From d27216312fe849561392b286c55cb16e061cceab Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 29 Nov 2024 18:12:48 +0900 Subject: [PATCH] Update 2024-11-29 2958 top30,price --- 000020/price/prices-20241101.csv | 8 + 000040/price/prices-20241101.csv | 8 + 000050/price/prices-20241101.csv | 8 + 000070/price/prices-20241101.csv | 8 + 000080/price/prices-20241101.csv | 8 + 000100/price/prices-20241101.csv | 8 + 000120/price/prices-20241101.csv | 8 + 000140/price/prices-20241101.csv | 8 + 000150/price/prices-20241101.csv | 8 + 000180/price/prices-20241101.csv | 8 + 000210/price/prices-20241101.csv | 8 + 000220/price/prices-20241101.csv | 8 + 000230/price/prices-20241101.csv | 8 + 000240/price/prices-20241101.csv | 8 + 000250/price/prices-20241101.csv | 8 + 000270/price/prices-20241101.csv | 8 + 000300/price/prices-20241101.csv | 8 + 000320/price/prices-20241101.csv | 8 + 000370/price/prices-20241101.csv | 8 + 000390/price/prices-20241101.csv | 8 + 000400/price/prices-20241101.csv | 8 + 000430/price/prices-20241101.csv | 8 + 000440/price/prices-20241101.csv | 8 + 000480/price/prices-20241101.csv | 8 + 000490/price/prices-20241101.csv | 8 + 000500/price/prices-20241101.csv | 8 + 000520/price/prices-20241101.csv | 8 + 000540/price/prices-20241101.csv | 8 + 000590/price/prices-20241101.csv | 8 + 000640/price/prices-20241101.csv | 8 + 000650/price/prices-20241101.csv | 8 + 000660/price/prices-20241101.csv | 8 + 000670/price/prices-20241101.csv | 8 + 000680/price/prices-20241101.csv | 8 + 000700/price/prices-20241101.csv | 8 + 000720/price/prices-20241101.csv | 8 + 000760/price/prices-20241101.csv | 8 + 000810/price/prices-20241101.csv | 8 + 000850/price/prices-20241101.csv | 8 + 000860/price/prices-20241101.csv | 8 + 000880/price/prices-20241101.csv | 8 + 000890/price/prices-20241101.csv | 8 + 000910/price/prices-20241101.csv | 8 + 000950/price/prices-20241101.csv | 8 + 000970/price/prices-20241101.csv | 8 + 000990/price/prices-20241101.csv | 8 + 001000/price/prices-20241101.csv | 8 + 001020/price/prices-20241101.csv | 8 + 001040/price/prices-20241101.csv | 8 + 001060/price/prices-20241101.csv | 8 + 001070/price/prices-20241101.csv | 8 + 001080/price/prices-20241101.csv | 8 + 001120/price/prices-20241101.csv | 8 + 001130/price/prices-20241101.csv | 8 + 001140/price/prices-20241101.csv | 8 + 001200/price/prices-20241101.csv | 8 + 001210/price/prices-20241101.csv | 8 + 001230/price/prices-20241101.csv | 8 + 001250/price/prices-20241101.csv | 8 + 001260/price/prices-20241101.csv | 8 + 001270/price/prices-20241101.csv | 8 + 001290/price/prices-20241101.csv | 8 + 001340/price/prices-20241101.csv | 8 + 001360/price/prices-20241101.csv | 8 + 001380/price/prices-20241101.csv | 8 + 001390/price/prices-20241101.csv | 8 + 001420/price/prices-20241101.csv | 8 + 001430/price/prices-20241101.csv | 8 + 001440/price/prices-20241101.csv | 8 + 001450/price/prices-20241101.csv | 8 + 001460/price/prices-20241101.csv | 8 + 001470/price/prices-20241101.csv | 8 + 001500/price/prices-20241101.csv | 8 + 001510/price/prices-20241101.csv | 8 + 001520/price/prices-20241101.csv | 8 + 001530/price/prices-20241101.csv | 8 + 001540/price/prices-20241101.csv | 8 + 001550/price/prices-20241101.csv | 8 + 001560/price/prices-20241101.csv | 8 + 001570/price/prices-20241101.csv | 8 + 001620/price/prices-20241101.csv | 8 + 001630/price/prices-20241101.csv | 8 + 001680/price/prices-20241101.csv | 8 + 001720/price/prices-20241101.csv | 8 + 001740/price/prices-20241101.csv | 8 + 001750/price/prices-20241101.csv | 8 + 001770/price/prices-20241101.csv | 8 + 001780/price/prices-20241101.csv | 8 + 001790/price/prices-20241101.csv | 8 + 001800/price/prices-20241101.csv | 8 + 001810/price/prices-20241101.csv | 8 + 001820/price/prices-20241101.csv | 8 + 001840/price/prices-20241101.csv | 8 + 001940/price/prices-20241101.csv | 8 + 002020/price/prices-20241101.csv | 8 + 002030/price/prices-20241101.csv | 8 + 002070/price/prices-20241101.csv | 8 + 002100/price/prices-20241101.csv | 8 + 002140/price/prices-20241101.csv | 8 + 002150/price/prices-20241101.csv | 8 + 002170/price/prices-20241101.csv | 8 + 002200/price/prices-20241101.csv | 8 + 002210/price/prices-20241101.csv | 8 + 002220/price/prices-20241101.csv | 8 + 002230/price/prices-20241101.csv | 8 + 002240/price/prices-20241101.csv | 8 + 002290/price/prices-20241101.csv | 8 + 002310/price/prices-20241101.csv | 8 + 002320/price/prices-20241101.csv | 8 + 002350/price/prices-20241101.csv | 8 + 002360/price/prices-20241101.csv | 8 + 002380/price/prices-20241101.csv | 8 + 002390/price/prices-20241101.csv | 8 + 002410/price/prices-20241101.csv | 8 + 002420/price/prices-20241101.csv | 8 + 002450/price/prices-20241101.csv | 8 + 002460/price/prices-20241101.csv | 8 + 002600/price/prices-20241101.csv | 8 + 002620/price/prices-20241101.csv | 8 + 002630/price/prices-20241101.csv | 8 + 002680/price/prices-20241101.csv | 8 + 002690/price/prices-20241101.csv | 8 + 002700/price/prices-20241101.csv | 8 + 002710/price/prices-20241101.csv | 8 + 002720/price/prices-20241101.csv | 8 + 002760/price/prices-20241101.csv | 8 + 002780/price/prices-20241101.csv | 8 + 002790/price/prices-20241101.csv | 8 + 002800/price/prices-20241101.csv | 8 + 002810/price/prices-20241101.csv | 8 + 002820/price/prices-20241101.csv | 8 + 002840/price/prices-20241101.csv | 8 + 002870/price/prices-20241101.csv | 8 + 002880/price/prices-20241101.csv | 8 + 002900/price/prices-20241101.csv | 8 + 002920/price/prices-20241101.csv | 8 + 002960/price/prices-20241101.csv | 8 + 002990/price/prices-20241101.csv | 8 + 003000/price/prices-20241101.csv | 8 + 003010/price/prices-20241101.csv | 8 + 003030/price/prices-20241101.csv | 8 + 003060/price/prices-20241101.csv | 8 + 003070/price/prices-20241101.csv | 8 + 003080/price/prices-20241101.csv | 8 + 003090/price/prices-20241101.csv | 8 + 003100/price/prices-20241101.csv | 8 + 003120/price/prices-20241101.csv | 8 + 003160/price/prices-20241101.csv | 8 + 003200/price/prices-20241101.csv | 8 + 003220/price/prices-20241101.csv | 8 + 003230/price/prices-20241101.csv | 8 + 003240/price/prices-20241101.csv | 8 + 003280/price/prices-20241101.csv | 8 + 003300/price/prices-20241101.csv | 8 + 003310/price/prices-20241101.csv | 8 + 003350/price/prices-20241101.csv | 8 + 003380/price/prices-20241101.csv | 8 + 003460/price/prices-20241101.csv | 8 + 003470/price/prices-20241101.csv | 8 + 003480/price/prices-20241101.csv | 8 + 003490/price/prices-20241101.csv | 8 + 003520/price/prices-20241101.csv | 8 + 003530/price/prices-20241101.csv | 8 + 003540/price/prices-20241101.csv | 8 + 003550/price/prices-20241101.csv | 8 + 003560/price/prices-20241101.csv | 8 + 003570/price/prices-20241101.csv | 8 + 003580/price/prices-20241101.csv | 8 + 003610/price/prices-20241101.csv | 8 + 003620/price/prices-20241101.csv | 8 + 003650/price/prices-20241101.csv | 8 + 003670/price/prices-20241101.csv | 8 + 003680/price/prices-20241101.csv | 8 + 003690/price/prices-20241101.csv | 8 + 003720/price/prices-20241101.csv | 8 + 003780/price/prices-20241101.csv | 8 + 003800/price/prices-20241101.csv | 8 + 003830/price/prices-20241101.csv | 8 + 003850/price/prices-20241101.csv | 8 + 003920/price/prices-20241101.csv | 8 + 003960/price/prices-20241101.csv | 8 + 004000/price/prices-20241101.csv | 8 + 004020/price/prices-20241101.csv | 8 + 004060/price/prices-20241101.csv | 8 + 004080/price/prices-20241101.csv | 8 + 004090/price/prices-20241101.csv | 8 + 004100/price/prices-20241101.csv | 8 + 004140/price/prices-20241101.csv | 8 + 004150/price/prices-20241101.csv | 8 + 004170/price/prices-20241101.csv | 8 + 004250/price/prices-20241101.csv | 8 + 004270/price/prices-20241101.csv | 8 + 004310/price/prices-20241101.csv | 8 + 004360/price/prices-20241101.csv | 8 + 004370/price/prices-20241101.csv | 8 + 004380/price/prices-20241101.csv | 8 + 004410/price/prices-20241101.csv | 8 + 004430/price/prices-20241101.csv | 8 + 004440/price/prices-20241101.csv | 8 + 004450/price/prices-20241101.csv | 8 + 004490/price/prices-20241101.csv | 8 + 004540/price/prices-20241101.csv | 8 + 004560/price/prices-20241101.csv | 8 + 004590/price/prices-20241101.csv | 8 + 004650/price/prices-20241101.csv | 8 + 004690/price/prices-20241101.csv | 8 + 004700/price/prices-20241101.csv | 8 + 004710/price/prices-20241101.csv | 8 + 004720/price/prices-20241101.csv | 8 + 004770/price/prices-20241101.csv | 8 + 004780/price/prices-20241101.csv | 8 + 004800/price/prices-20241101.csv | 8 + 004830/price/prices-20241101.csv | 8 + 004840/price/prices-20241101.csv | 8 + 004870/price/prices-20241101.csv | 8 + 004890/price/prices-20241101.csv | 8 + 004910/price/prices-20241101.csv | 8 + 004920/price/prices-20241101.csv | 8 + 004960/price/prices-20241101.csv | 8 + 004970/price/prices-20241101.csv | 8 + 004980/price/prices-20241101.csv | 8 + 004990/price/prices-20241101.csv | 8 + 005010/price/prices-20241101.csv | 8 + 005030/price/prices-20241101.csv | 8 + 005070/price/prices-20241101.csv | 8 + 005090/price/prices-20241101.csv | 8 + 005110/price/prices-20241101.csv | 8 + 005160/price/prices-20241101.csv | 8 + 005180/price/prices-20241101.csv | 8 + 005250/price/prices-20241101.csv | 8 + 005290/price/prices-20241101.csv | 8 + 005300/price/prices-20241101.csv | 8 + 005320/price/prices-20241101.csv | 8 + 005360/price/prices-20241101.csv | 8 + 005380/price/prices-20241101.csv | 8 + 005390/price/prices-20241101.csv | 8 + 005420/price/prices-20241101.csv | 8 + 005430/price/prices-20241101.csv | 8 + 005440/price/prices-20241101.csv | 8 + 005490/price/prices-20241101.csv | 8 + 005500/price/prices-20241101.csv | 8 + 005610/price/prices-20241101.csv | 8 + 005670/price/prices-20241101.csv | 8 + 005680/price/prices-20241101.csv | 8 + 005690/price/prices-20241101.csv | 8 + 005710/price/prices-20241101.csv | 8 + 005720/price/prices-20241101.csv | 8 + 005740/price/prices-20241101.csv | 8 + 005750/price/prices-20241101.csv | 8 + 005800/price/prices-20241101.csv | 8 + 005810/price/prices-20241101.csv | 8 + 005820/price/prices-20241101.csv | 8 + 005830/price/prices-20241101.csv | 8 + 005850/price/prices-20241101.csv | 8 + 005860/price/prices-20241101.csv | 8 + 005870/price/prices-20241101.csv | 8 + 005880/price/prices-20241101.csv | 8 + 005930/price/prices-20241101.csv | 8 + 005940/price/prices-20241101.csv | 8 + 005950/price/prices-20241101.csv | 8 + 005960/price/prices-20241101.csv | 8 + 005990/price/prices-20241101.csv | 8 + 006040/price/prices-20241101.csv | 8 + 006050/price/prices-20241101.csv | 8 + 006060/price/prices-20241101.csv | 8 + 006090/price/prices-20241101.csv | 8 + 006110/price/prices-20241101.csv | 8 + 006120/price/prices-20241101.csv | 8 + 006140/price/prices-20241101.csv | 8 + 006200/price/prices-20241101.csv | 8 + 006220/price/prices-20241101.csv | 8 + 006260/price/prices-20241101.csv | 8 + 006280/price/prices-20241101.csv | 8 + 006340/price/prices-20241101.csv | 8 + 006360/price/prices-20241101.csv | 8 + 006370/price/prices-20241101.csv | 8 + 006380/price/prices-20241101.csv | 8 + 006390/price/prices-20241101.csv | 8 + 006400/price/prices-20241101.csv | 8 + 006490/price/prices-20241101.csv | 8 + 006570/price/prices-20241101.csv | 8 + 006620/price/prices-20241101.csv | 8 + 006650/price/prices-20241101.csv | 8 + 006660/price/prices-20241101.csv | 8 + 006730/price/prices-20241101.csv | 8 + 006740/price/prices-20241101.csv | 8 + 006800/price/prices-20241101.csv | 8 + 006840/price/prices-20241101.csv | 8 + 006880/price/prices-20241101.csv | 8 + 006890/price/prices-20241101.csv | 8 + 006910/price/prices-20241101.csv | 8 + 006920/price/prices-20241101.csv | 8 + 006980/price/prices-20241101.csv | 8 + 007070/price/prices-20241101.csv | 8 + 007110/price/prices-20241101.csv | 8 + 007120/price/prices-20241101.csv | 8 + 007160/price/prices-20241101.csv | 8 + 007210/price/prices-20241101.csv | 8 + 007280/price/prices-20241101.csv | 8 + 007310/price/prices-20241101.csv | 8 + 007330/price/prices-20241101.csv | 8 + 007340/price/prices-20241101.csv | 8 + 007370/price/prices-20241101.csv | 8 + 007390/price/prices-20241101.csv | 8 + 007460/price/prices-20241101.csv | 8 + 007530/price/prices-20241101.csv | 8 + 007540/price/prices-20241101.csv | 8 + 007570/price/prices-20241101.csv | 8 + 007590/price/prices-20241101.csv | 8 + 007610/price/prices-20241101.csv | 8 + 007660/price/prices-20241101.csv | 8 + 007680/price/prices-20241101.csv | 8 + 007690/price/prices-20241101.csv | 8 + 007700/price/prices-20241101.csv | 8 + 007720/price/prices-20241101.csv | 8 + 007770/price/prices-20241101.csv | 8 + 007810/price/prices-20241101.csv | 8 + 007820/price/prices-20241101.csv | 8 + 007860/price/prices-20241101.csv | 8 + 007980/price/prices-20241101.csv | 8 + 008040/price/prices-20241101.csv | 8 + 008060/price/prices-20241101.csv | 8 + 008110/price/prices-20241101.csv | 8 + 008250/price/prices-20241101.csv | 8 + 008260/price/prices-20241101.csv | 8 + 008290/price/prices-20241101.csv | 8 + 008350/price/prices-20241101.csv | 8 + 008370/price/prices-20241101.csv | 8 + 008420/price/prices-20241101.csv | 8 + 008470/price/prices-20241101.csv | 8 + 008490/price/prices-20241101.csv | 8 + 008500/price/prices-20241101.csv | 8 + 008600/price/prices-20241101.csv | 8 + 008700/price/prices-20241101.csv | 8 + 008730/price/prices-20241101.csv | 8 + 008770/price/prices-20241101.csv | 8 + 008830/price/prices-20241101.csv | 8 + 008870/price/prices-20241101.csv | 8 + 008930/price/prices-20241101.csv | 8 + 008970/price/prices-20241101.csv | 8 + 009070/price/prices-20241101.csv | 8 + 009140/price/prices-20241101.csv | 8 + 009150/price/prices-20241101.csv | 8 + 009160/price/prices-20241101.csv | 8 + 009180/price/prices-20241101.csv | 8 + 009190/price/prices-20241101.csv | 8 + 009200/price/prices-20241101.csv | 8 + 009240/price/prices-20241101.csv | 8 + 009270/price/prices-20241101.csv | 8 + 009290/price/prices-20241101.csv | 8 + 009300/price/prices-20241101.csv | 8 + 009310/price/prices-20241101.csv | 8 + 009320/price/prices-20241101.csv | 8 + 009410/price/prices-20241101.csv | 8 + 009420/price/prices-20241101.csv | 8 + 009440/price/prices-20241101.csv | 8 + 009450/price/prices-20241101.csv | 8 + 009460/price/prices-20241101.csv | 8 + 009470/price/prices-20241101.csv | 8 + 009520/price/prices-20241101.csv | 8 + 009540/price/prices-20241101.csv | 8 + 009580/price/prices-20241101.csv | 8 + 009620/price/prices-20241101.csv | 8 + 009680/price/prices-20241101.csv | 8 + 009730/price/prices-20241101.csv | 8 + 009770/price/prices-20241101.csv | 8 + 009780/price/prices-20241101.csv | 8 + 009810/price/prices-20241101.csv | 8 + 009830/price/prices-20241101.csv | 8 + 009900/price/prices-20241101.csv | 8 + 009970/price/prices-20241101.csv | 8 + 010040/price/prices-20241101.csv | 8 + 010060/price/prices-20241101.csv | 8 + 010100/price/prices-20241101.csv | 8 + 010120/price/prices-20241101.csv | 8 + 010130/price/prices-20241101.csv | 8 + 010140/price/prices-20241101.csv | 8 + 010170/price/prices-20241101.csv | 8 + 010240/price/prices-20241101.csv | 8 + 010280/price/prices-20241101.csv | 8 + 010400/price/prices-20241101.csv | 8 + 010420/price/prices-20241101.csv | 8 + 010470/price/prices-20241101.csv | 8 + 010580/price/prices-20241101.csv | 8 + 010600/price/prices-20241101.csv | 8 + 010620/price/prices-20241101.csv | 8 + 010640/price/prices-20241101.csv | 8 + 010660/price/prices-20241101.csv | 8 + 010690/price/prices-20241101.csv | 8 + 010770/price/prices-20241101.csv | 8 + 010780/price/prices-20241101.csv | 8 + 010820/price/prices-20241101.csv | 8 + 010950/price/prices-20241101.csv | 8 + 010960/price/prices-20241101.csv | 8 + 011000/price/prices-20241101.csv | 8 + 011040/price/prices-20241101.csv | 8 + 011070/price/prices-20241101.csv | 8 + 011080/price/prices-20241101.csv | 8 + 011090/price/prices-20241101.csv | 8 + 011150/price/prices-20241101.csv | 8 + 011170/price/prices-20241101.csv | 8 + 011200/price/prices-20241101.csv | 8 + 011210/price/prices-20241101.csv | 8 + 011230/price/prices-20241101.csv | 8 + 011280/price/prices-20241101.csv | 8 + 011300/price/prices-20241101.csv | 8 + 011320/price/prices-20241101.csv | 8 + 011330/price/prices-20241101.csv | 8 + 011370/price/prices-20241101.csv | 8 + 011390/price/prices-20241101.csv | 8 + 011420/price/prices-20241101.csv | 8 + 011500/price/prices-20241101.csv | 8 + 011560/price/prices-20241101.csv | 8 + 011690/price/prices-20241101.csv | 8 + 011700/price/prices-20241101.csv | 8 + 011760/price/prices-20241101.csv | 8 + 011780/price/prices-20241101.csv | 8 + 011790/price/prices-20241101.csv | 8 + 011810/price/prices-20241101.csv | 8 + 011930/price/prices-20241101.csv | 8 + 012030/price/prices-20241101.csv | 8 + 012160/price/prices-20241101.csv | 8 + 012170/price/prices-20241101.csv | 8 + 012200/price/prices-20241101.csv | 8 + 012210/price/prices-20241101.csv | 8 + 012280/price/prices-20241101.csv | 8 + 012320/price/prices-20241101.csv | 8 + 012330/price/prices-20241101.csv | 8 + 012340/price/prices-20241101.csv | 8 + 012450/price/prices-20241101.csv | 8 + 012510/price/prices-20241101.csv | 8 + 012600/price/prices-20241101.csv | 8 + 012610/price/prices-20241101.csv | 8 + 012620/price/prices-20241101.csv | 8 + 012630/price/prices-20241101.csv | 8 + 012690/price/prices-20241101.csv | 8 + 012700/price/prices-20241101.csv | 8 + 012750/price/prices-20241101.csv | 8 + 012790/price/prices-20241101.csv | 8 + 012800/price/prices-20241101.csv | 8 + 012860/price/prices-20241101.csv | 8 + 013000/price/prices-20241101.csv | 8 + 013030/price/prices-20241101.csv | 8 + 013120/price/prices-20241101.csv | 8 + 013310/price/prices-20241101.csv | 8 + 013360/price/prices-20241101.csv | 8 + 013520/price/prices-20241101.csv | 8 + 013570/price/prices-20241101.csv | 8 + 013580/price/prices-20241101.csv | 8 + 013700/price/prices-20241101.csv | 8 + 013720/price/prices-20241101.csv | 8 + 013810/price/prices-20241101.csv | 8 + 013870/price/prices-20241101.csv | 8 + 013890/price/prices-20241101.csv | 8 + 013990/price/prices-20241101.csv | 8 + 014100/price/prices-20241101.csv | 8 + 014130/price/prices-20241101.csv | 8 + 014160/price/prices-20241101.csv | 8 + 014190/price/prices-20241101.csv | 8 + 014200/price/prices-20241101.csv | 8 + 014280/price/prices-20241101.csv | 8 + 014440/price/prices-20241101.csv | 8 + 014470/price/prices-20241101.csv | 8 + 014530/price/prices-20241101.csv | 8 + 014570/price/prices-20241101.csv | 8 + 014580/price/prices-20241101.csv | 8 + 014620/price/prices-20241101.csv | 8 + 014680/price/prices-20241101.csv | 8 + 014710/price/prices-20241101.csv | 8 + 014790/price/prices-20241101.csv | 8 + 014820/price/prices-20241101.csv | 8 + 014830/price/prices-20241101.csv | 8 + 014910/price/prices-20241101.csv | 8 + 014940/price/prices-20241101.csv | 8 + 014970/price/prices-20241101.csv | 8 + 014990/price/prices-20241101.csv | 8 + 015020/price/prices-20241101.csv | 8 + 015230/price/prices-20241101.csv | 8 + 015260/price/prices-20241101.csv | 8 + 015360/price/prices-20241101.csv | 8 + 015590/price/prices-20241101.csv | 8 + 015710/price/prices-20241101.csv | 8 + 015750/price/prices-20241101.csv | 8 + 015760/price/prices-20241101.csv | 8 + 015860/price/prices-20241101.csv | 8 + 015890/price/prices-20241101.csv | 8 + 016090/price/prices-20241101.csv | 8 + 016100/price/prices-20241101.csv | 8 + 016250/price/prices-20241101.csv | 8 + 016360/price/prices-20241101.csv | 8 + 016380/price/prices-20241101.csv | 8 + 016450/price/prices-20241101.csv | 8 + 016580/price/prices-20241101.csv | 8 + 016590/price/prices-20241101.csv | 8 + 016600/price/prices-20241101.csv | 8 + 016610/price/prices-20241101.csv | 8 + 016670/price/prices-20241101.csv | 8 + 016710/price/prices-20241101.csv | 8 + 016740/price/prices-20241101.csv | 8 + 016790/price/prices-20241101.csv | 8 + 016800/price/prices-20241101.csv | 8 + 016880/price/prices-20241101.csv | 8 + 016920/price/prices-20241101.csv | 8 + 017000/price/prices-20241101.csv | 8 + 017040/price/prices-20241101.csv | 8 + 017180/price/prices-20241101.csv | 8 + 017250/price/prices-20241101.csv | 8 + 017370/price/prices-20241101.csv | 8 + 017390/price/prices-20241101.csv | 8 + 017480/price/prices-20241101.csv | 8 + 017510/price/prices-20241101.csv | 8 + 017550/price/prices-20241101.csv | 8 + 017650/price/prices-20241101.csv | 8 + 017670/price/prices-20241101.csv | 8 + 017800/price/prices-20241101.csv | 8 + 017810/price/prices-20241101.csv | 8 + 017860/price/prices-20241101.csv | 8 + 017890/price/prices-20241101.csv | 8 + 017900/price/prices-20241101.csv | 8 + 017940/price/prices-20241101.csv | 8 + 017960/price/prices-20241101.csv | 8 + 018000/price/prices-20241101.csv | 8 + 018120/price/prices-20241101.csv | 8 + 018250/price/prices-20241101.csv | 8 + 018260/price/prices-20241101.csv | 8 + 018290/price/prices-20241101.csv | 8 + 018310/price/prices-20241101.csv | 8 + 018470/price/prices-20241101.csv | 8 + 018500/price/prices-20241101.csv | 8 + 018620/price/prices-20241101.csv | 8 + 018670/price/prices-20241101.csv | 8 + 018680/price/prices-20241101.csv | 8 + 018700/price/prices-20241101.csv | 8 + 018880/price/prices-20241101.csv | 8 + 019010/price/prices-20241101.csv | 8 + 019170/price/prices-20241101.csv | 8 + 019180/price/prices-20241101.csv | 8 + 019210/price/prices-20241101.csv | 8 + 019440/price/prices-20241101.csv | 8 + 019490/price/prices-20241101.csv | 8 + 019540/price/prices-20241101.csv | 8 + 019550/price/prices-20241101.csv | 8 + 019570/price/prices-20241101.csv | 8 + 019590/price/prices-20241101.csv | 8 + 019660/price/prices-20241101.csv | 8 + 019680/price/prices-20241101.csv | 8 + 019770/price/prices-20241101.csv | 8 + 019990/price/prices-20241101.csv | 8 + 020000/price/prices-20241101.csv | 8 + 020120/price/prices-20241101.csv | 8 + 020150/price/prices-20241101.csv | 8 + 020180/price/prices-20241101.csv | 8 + 020400/price/prices-20241101.csv | 8 + 020560/price/prices-20241101.csv | 8 + 020710/price/prices-20241101.csv | 8 + 020760/price/prices-20241101.csv | 8 + 021040/price/prices-20241101.csv | 8 + 021050/price/prices-20241101.csv | 8 + 021080/price/prices-20241101.csv | 8 + 021240/price/prices-20241101.csv | 8 + 021320/price/prices-20241101.csv | 8 + 021650/price/prices-20241101.csv | 8 + 021820/price/prices-20241101.csv | 8 + 021880/price/prices-20241101.csv | 8 + 022100/price/prices-20241101.csv | 8 + 022220/price/prices-20241101.csv | 8 + 023000/price/prices-20241101.csv | 8 + 023150/price/prices-20241101.csv | 8 + 023160/price/prices-20241101.csv | 8 + 023350/price/prices-20241101.csv | 8 + 023410/price/prices-20241101.csv | 8 + 023440/price/prices-20241101.csv | 8 + 023450/price/prices-20241101.csv | 8 + 023460/price/prices-20241101.csv | 8 + 023530/price/prices-20241101.csv | 8 + 023590/price/prices-20241101.csv | 8 + 023600/price/prices-20241101.csv | 8 + 023760/price/prices-20241101.csv | 8 + 023770/price/prices-20241101.csv | 8 + 023790/price/prices-20241101.csv | 8 + 023800/price/prices-20241101.csv | 8 + 023810/price/prices-20241101.csv | 8 + 023900/price/prices-20241101.csv | 8 + 023910/price/prices-20241101.csv | 8 + 023960/price/prices-20241101.csv | 8 + 024060/price/prices-20241101.csv | 8 + 024070/price/prices-20241101.csv | 8 + 024090/price/prices-20241101.csv | 8 + 024110/price/prices-20241101.csv | 8 + 024120/price/prices-20241101.csv | 8 + 024720/price/prices-20241101.csv | 8 + 024740/price/prices-20241101.csv | 8 + 024800/price/prices-20241101.csv | 8 + 024810/price/prices-20241101.csv | 8 + 024830/price/prices-20241101.csv | 8 + 024840/price/prices-20241101.csv | 8 + 024850/price/prices-20241101.csv | 8 + 024880/price/prices-20241101.csv | 8 + 024890/price/prices-20241101.csv | 8 + 024900/price/prices-20241101.csv | 8 + 024910/price/prices-20241101.csv | 8 + 024940/price/prices-20241101.csv | 8 + 024950/price/prices-20241101.csv | 8 + 025000/price/prices-20241101.csv | 8 + 025320/price/prices-20241101.csv | 8 + 025440/price/prices-20241101.csv | 8 + 025530/price/prices-20241101.csv | 8 + 025540/price/prices-20241101.csv | 8 + 025550/price/prices-20241101.csv | 8 + 025560/price/prices-20241101.csv | 8 + 025620/price/prices-20241101.csv | 8 + 025750/price/prices-20241101.csv | 8 + 025770/price/prices-20241101.csv | 8 + 025820/price/prices-20241101.csv | 8 + 025860/price/prices-20241101.csv | 8 + 025870/price/prices-20241101.csv | 8 + 025880/price/prices-20241101.csv | 8 + 025890/price/prices-20241101.csv | 8 + 025900/price/prices-20241101.csv | 8 + 025950/price/prices-20241101.csv | 8 + 025980/price/prices-20241101.csv | 8 + 026040/price/prices-20241101.csv | 8 + 026150/price/prices-20241101.csv | 8 + 026890/price/prices-20241101.csv | 8 + 026910/price/prices-20241101.csv | 8 + 026940/price/prices-20241101.csv | 8 + 026960/price/prices-20241101.csv | 8 + 027040/price/prices-20241101.csv | 8 + 027050/price/prices-20241101.csv | 8 + 027360/price/prices-20241101.csv | 8 + 027410/price/prices-20241101.csv | 8 + 027580/price/prices-20241101.csv | 8 + 027710/price/prices-20241101.csv | 8 + 027740/price/prices-20241101.csv | 8 + 027830/price/prices-20241101.csv | 8 + 027970/price/prices-20241101.csv | 8 + 028050/price/prices-20241101.csv | 8 + 028080/price/prices-20241101.csv | 8 + 028100/price/prices-20241101.csv | 8 + 028260/price/prices-20241101.csv | 8 + 028300/price/prices-20241101.csv | 8 + 028670/price/prices-20241101.csv | 8 + 029460/price/prices-20241101.csv | 8 + 029480/price/prices-20241101.csv | 8 + 029530/price/prices-20241101.csv | 8 + 029780/price/prices-20241101.csv | 8 + 029960/price/prices-20241101.csv | 8 + 030000/price/prices-20241101.csv | 8 + 030190/price/prices-20241101.csv | 8 + 030200/price/prices-20241101.csv | 8 + 030210/price/prices-20241101.csv | 8 + 030350/price/prices-20241101.csv | 8 + 030520/price/prices-20241101.csv | 8 + 030530/price/prices-20241101.csv | 8 + 030610/price/prices-20241101.csv | 8 + 030720/price/prices-20241101.csv | 8 + 030960/price/prices-20241101.csv | 8 + 031310/price/prices-20241101.csv | 8 + 031330/price/prices-20241101.csv | 8 + 031430/price/prices-20241101.csv | 8 + 031440/price/prices-20241101.csv | 8 + 031510/price/prices-20241101.csv | 8 + 031820/price/prices-20241101.csv | 8 + 031860/price/prices-20241101.csv | 8 + 031980/price/prices-20241101.csv | 8 + 032080/price/prices-20241101.csv | 8 + 032190/price/prices-20241101.csv | 8 + 032280/price/prices-20241101.csv | 8 + 032300/price/prices-20241101.csv | 8 + 032350/price/prices-20241101.csv | 8 + 032500/price/prices-20241101.csv | 8 + 032540/price/prices-20241101.csv | 8 + 032560/price/prices-20241101.csv | 8 + 032580/price/prices-20241101.csv | 8 + 032620/price/prices-20241101.csv | 8 + 032640/price/prices-20241101.csv | 8 + 032680/price/prices-20241101.csv | 8 + 032750/price/prices-20241101.csv | 8 + 032790/price/prices-20241101.csv | 8 + 032800/price/prices-20241101.csv | 8 + 032820/price/prices-20241101.csv | 8 + 032830/price/prices-20241101.csv | 8 + 032850/price/prices-20241101.csv | 8 + 032860/price/prices-20241101.csv | 8 + 032940/price/prices-20241101.csv | 8 + 032960/price/prices-20241101.csv | 8 + 032980/price/prices-20241101.csv | 8 + 033050/price/prices-20241101.csv | 8 + 033100/price/prices-20241101.csv | 8 + 033130/price/prices-20241101.csv | 8 + 033160/price/prices-20241101.csv | 8 + 033170/price/prices-20241101.csv | 8 + 033180/price/prices-20241101.csv | 8 + 033200/price/prices-20241101.csv | 8 + 033230/price/prices-20241101.csv | 8 + 033240/price/prices-20241101.csv | 8 + 033250/price/prices-20241101.csv | 8 + 033270/price/prices-20241101.csv | 8 + 033290/price/prices-20241101.csv | 8 + 033310/price/prices-20241101.csv | 8 + 033320/price/prices-20241101.csv | 8 + 033340/price/prices-20241101.csv | 8 + 033500/price/prices-20241101.csv | 8 + 033530/price/prices-20241101.csv | 8 + 033540/price/prices-20241101.csv | 8 + 033560/price/prices-20241101.csv | 8 + 033640/price/prices-20241101.csv | 8 + 033780/price/prices-20241101.csv | 8 + 033790/price/prices-20241101.csv | 8 + 033830/price/prices-20241101.csv | 8 + 033920/price/prices-20241101.csv | 8 + 034020/price/prices-20241101.csv | 8 + 034120/price/prices-20241101.csv | 8 + 034220/price/prices-20241101.csv | 8 + 034230/price/prices-20241101.csv | 8 + 034300/price/prices-20241101.csv | 8 + 034310/price/prices-20241101.csv | 8 + 034590/price/prices-20241101.csv | 8 + 034730/price/prices-20241101.csv | 8 + 034810/price/prices-20241101.csv | 8 + 034830/price/prices-20241101.csv | 8 + 034940/price/prices-20241101.csv | 8 + 034950/price/prices-20241101.csv | 8 + 035000/price/prices-20241101.csv | 8 + 035080/price/prices-20241101.csv | 8 + 035150/price/prices-20241101.csv | 8 + 035200/price/prices-20241101.csv | 8 + 035250/price/prices-20241101.csv | 8 + 035290/price/prices-20241101.csv | 8 + 035420/price/prices-20241101.csv | 8 + 035460/price/prices-20241101.csv | 8 + 035510/price/prices-20241101.csv | 8 + 035600/price/prices-20241101.csv | 8 + 035610/price/prices-20241101.csv | 8 + 035620/price/prices-20241101.csv | 8 + 035720/price/prices-20241101.csv | 8 + 035760/price/prices-20241101.csv | 8 + 035810/price/prices-20241101.csv | 8 + 035890/price/prices-20241101.csv | 8 + 035900/price/prices-20241101.csv | 8 + 036000/price/prices-20241101.csv | 8 + 036010/price/prices-20241101.csv | 8 + 036030/price/prices-20241101.csv | 8 + 036090/price/prices-20241101.csv | 8 + 036120/price/prices-20241101.csv | 8 + 036170/price/prices-20241101.csv | 8 + 036180/price/prices-20241101.csv | 8 + 036190/price/prices-20241101.csv | 8 + 036200/price/prices-20241101.csv | 8 + 036220/price/prices-20241101.csv | 8 + 036420/price/prices-20241101.csv | 8 + 036460/price/prices-20241101.csv | 8 + 036480/price/prices-20241101.csv | 8 + 036530/price/prices-20241101.csv | 8 + 036540/price/prices-20241101.csv | 8 + 036560/price/prices-20241101.csv | 8 + 036570/price/prices-20241101.csv | 8 + 036580/price/prices-20241101.csv | 8 + 036620/price/prices-20241101.csv | 8 + 036630/price/prices-20241101.csv | 8 + 036640/price/prices-20241101.csv | 8 + 036670/price/prices-20241101.csv | 8 + 036690/price/prices-20241101.csv | 8 + 036710/price/prices-20241101.csv | 8 + 036800/price/prices-20241101.csv | 8 + 036810/price/prices-20241101.csv | 8 + 036830/price/prices-20241101.csv | 8 + 036890/price/prices-20241101.csv | 8 + 036930/price/prices-20241101.csv | 8 + 037030/price/prices-20241101.csv | 8 + 037070/price/prices-20241101.csv | 8 + 037230/price/prices-20241101.csv | 8 + 037270/price/prices-20241101.csv | 8 + 037330/price/prices-20241101.csv | 8 + 037350/price/prices-20241101.csv | 8 + 037370/price/prices-20241101.csv | 8 + 037400/price/prices-20241101.csv | 8 + 037440/price/prices-20241101.csv | 8 + 037460/price/prices-20241101.csv | 8 + 037560/price/prices-20241101.csv | 8 + 037710/price/prices-20241101.csv | 8 + 037760/price/prices-20241101.csv | 8 + 037950/price/prices-20241101.csv | 8 + 038010/price/prices-20241101.csv | 8 + 038060/price/prices-20241101.csv | 8 + 038070/price/prices-20241101.csv | 8 + 038110/price/prices-20241101.csv | 8 + 038290/price/prices-20241101.csv | 8 + 038340/price/prices-20241101.csv | 8 + 038390/price/prices-20241101.csv | 8 + 038460/price/prices-20241101.csv | 8 + 038500/price/prices-20241101.csv | 8 + 038530/price/prices-20241101.csv | 8 + 038540/price/prices-20241101.csv | 8 + 038620/price/prices-20241101.csv | 8 + 038680/price/prices-20241101.csv | 8 + 038870/price/prices-20241101.csv | 8 + 038880/price/prices-20241101.csv | 8 + 038950/price/prices-20241101.csv | 8 + 039010/price/prices-20241101.csv | 8 + 039020/price/prices-20241101.csv | 8 + 039030/price/prices-20241101.csv | 8 + 039130/price/prices-20241101.csv | 8 + 039200/price/prices-20241101.csv | 8 + 039240/price/prices-20241101.csv | 8 + 039290/price/prices-20241101.csv | 8 + 039310/price/prices-20241101.csv | 8 + 039340/price/prices-20241101.csv | 8 + 039420/price/prices-20241101.csv | 8 + 039440/price/prices-20241101.csv | 8 + 039490/price/prices-20241101.csv | 8 + 039560/price/prices-20241101.csv | 8 + 039570/price/prices-20241101.csv | 8 + 039610/price/prices-20241101.csv | 8 + 039740/price/prices-20241101.csv | 8 + 039830/price/prices-20241101.csv | 8 + 039840/price/prices-20241101.csv | 8 + 039860/price/prices-20241101.csv | 8 + 039980/price/prices-20241101.csv | 8 + 040160/price/prices-20241101.csv | 8 + 040300/price/prices-20241101.csv | 8 + 040350/price/prices-20241101.csv | 8 + 040420/price/prices-20241101.csv | 8 + 040610/price/prices-20241101.csv | 8 + 040910/price/prices-20241101.csv | 8 + 041020/price/prices-20241101.csv | 8 + 041190/price/prices-20241101.csv | 8 + 041440/price/prices-20241101.csv | 8 + 041460/price/prices-20241101.csv | 8 + 041510/price/prices-20241101.csv | 8 + 041520/price/prices-20241101.csv | 8 + 041590/price/prices-20241101.csv | 8 + 041650/price/prices-20241101.csv | 8 + 041830/price/prices-20241101.csv | 8 + 041910/price/prices-20241101.csv | 8 + 041920/price/prices-20241101.csv | 8 + 041930/price/prices-20241101.csv | 8 + 041960/price/prices-20241101.csv | 8 + 042000/price/prices-20241101.csv | 8 + 042040/price/prices-20241101.csv | 8 + 042110/price/prices-20241101.csv | 8 + 042370/price/prices-20241101.csv | 8 + 042420/price/prices-20241101.csv | 8 + 042500/price/prices-20241101.csv | 8 + 042510/price/prices-20241101.csv | 8 + 042520/price/prices-20241101.csv | 8 + 042600/price/prices-20241101.csv | 8 + 042660/price/prices-20241101.csv | 8 + 042670/price/prices-20241101.csv | 8 + 042700/price/prices-20241101.csv | 8 + 042940/price/prices-20241101.csv | 8 + 043090/price/prices-20241101.csv | 8 + 043100/price/prices-20241101.csv | 8 + 043150/price/prices-20241101.csv | 8 + 043200/price/prices-20241101.csv | 8 + 043220/price/prices-20241101.csv | 8 + 043260/price/prices-20241101.csv | 8 + 043340/price/prices-20241101.csv | 8 + 043360/price/prices-20241101.csv | 8 + 043370/price/prices-20241101.csv | 8 + 043590/price/prices-20241101.csv | 8 + 043610/price/prices-20241101.csv | 8 + 043650/price/prices-20241101.csv | 8 + 043710/price/prices-20241101.csv | 8 + 043910/price/prices-20241101.csv | 8 + 044060/price/prices-20241101.csv | 8 + 044180/price/prices-20241101.csv | 8 + 044340/price/prices-20241101.csv | 8 + 044380/price/prices-20241101.csv | 8 + 044450/price/prices-20241101.csv | 8 + 044480/price/prices-20241101.csv | 8 + 044490/price/prices-20241101.csv | 8 + 044780/price/prices-20241101.csv | 8 + 044820/price/prices-20241101.csv | 8 + 044960/price/prices-20241101.csv | 8 + 044990/price/prices-20241101.csv | 8 + 045060/price/prices-20241101.csv | 8 + 045100/price/prices-20241101.csv | 8 + 045300/price/prices-20241101.csv | 8 + 045340/price/prices-20241101.csv | 8 + 045390/price/prices-20241101.csv | 8 + 045510/price/prices-20241101.csv | 8 + 045520/price/prices-20241101.csv | 8 + 045660/price/prices-20241101.csv | 8 + 045970/price/prices-20241101.csv | 8 + 046070/price/prices-20241101.csv | 8 + 046120/price/prices-20241101.csv | 8 + 046210/price/prices-20241101.csv | 8 + 046310/price/prices-20241101.csv | 8 + 046390/price/prices-20241101.csv | 8 + 046440/price/prices-20241101.csv | 8 + 046890/price/prices-20241101.csv | 8 + 046940/price/prices-20241101.csv | 8 + 046970/price/prices-20241101.csv | 8 + 047040/price/prices-20241101.csv | 8 + 047050/price/prices-20241101.csv | 8 + 047080/price/prices-20241101.csv | 8 + 047310/price/prices-20241101.csv | 8 + 047400/price/prices-20241101.csv | 8 + 047560/price/prices-20241101.csv | 8 + 047770/price/prices-20241101.csv | 8 + 047810/price/prices-20241101.csv | 8 + 047820/price/prices-20241101.csv | 8 + 047920/price/prices-20241101.csv | 8 + 048410/price/prices-20241101.csv | 8 + 048430/price/prices-20241101.csv | 8 + 048470/price/prices-20241101.csv | 8 + 048530/price/prices-20241101.csv | 8 + 048550/price/prices-20241101.csv | 8 + 048770/price/prices-20241101.csv | 8 + 048830/price/prices-20241101.csv | 8 + 048870/price/prices-20241101.csv | 8 + 048910/price/prices-20241101.csv | 8 + 049070/price/prices-20241101.csv | 8 + 049080/price/prices-20241101.csv | 8 + 049120/price/prices-20241101.csv | 8 + 049180/price/prices-20241101.csv | 8 + 049430/price/prices-20241101.csv | 8 + 049470/price/prices-20241101.csv | 8 + 049480/price/prices-20241101.csv | 8 + 049520/price/prices-20241101.csv | 8 + 049550/price/prices-20241101.csv | 8 + 049630/price/prices-20241101.csv | 8 + 049720/price/prices-20241101.csv | 8 + 049770/price/prices-20241101.csv | 8 + 049800/price/prices-20241101.csv | 8 + 049830/price/prices-20241101.csv | 8 + 049950/price/prices-20241101.csv | 8 + 049960/price/prices-20241101.csv | 8 + 050090/price/prices-20241101.csv | 8 + 050110/price/prices-20241101.csv | 8 + 050120/price/prices-20241101.csv | 8 + 050760/price/prices-20241101.csv | 8 + 050860/price/prices-20241101.csv | 8 + 050890/price/prices-20241101.csv | 8 + 050960/price/prices-20241101.csv | 8 + 051160/price/prices-20241101.csv | 8 + 051360/price/prices-20241101.csv | 8 + 051370/price/prices-20241101.csv | 8 + 051380/price/prices-20241101.csv | 8 + 051390/price/prices-20241101.csv | 8 + 051490/price/prices-20241101.csv | 8 + 051500/price/prices-20241101.csv | 8 + 051600/price/prices-20241101.csv | 8 + 051630/price/prices-20241101.csv | 8 + 051780/price/prices-20241101.csv | 8 + 051900/price/prices-20241101.csv | 8 + 051910/price/prices-20241101.csv | 8 + 051980/price/prices-20241101.csv | 8 + 052020/price/prices-20241101.csv | 8 + 052220/price/prices-20241101.csv | 8 + 052260/price/prices-20241101.csv | 8 + 052300/price/prices-20241101.csv | 8 + 052330/price/prices-20241101.csv | 8 + 052400/price/prices-20241101.csv | 8 + 052420/price/prices-20241101.csv | 8 + 052460/price/prices-20241101.csv | 8 + 052600/price/prices-20241101.csv | 8 + 052670/price/prices-20241101.csv | 8 + 052690/price/prices-20241101.csv | 8 + 052710/price/prices-20241101.csv | 8 + 052770/price/prices-20241101.csv | 8 + 052790/price/prices-20241101.csv | 8 + 052860/price/prices-20241101.csv | 8 + 052900/price/prices-20241101.csv | 8 + 052960/price/prices-20241101.csv | 8 + 053030/price/prices-20241101.csv | 8 + 053050/price/prices-20241101.csv | 8 + 053060/price/prices-20241101.csv | 8 + 053080/price/prices-20241101.csv | 8 + 053160/price/prices-20241101.csv | 8 + 053210/price/prices-20241101.csv | 8 + 053260/price/prices-20241101.csv | 8 + 053270/price/prices-20241101.csv | 8 + 053280/price/prices-20241101.csv | 8 + 053290/price/prices-20241101.csv | 8 + 053300/price/prices-20241101.csv | 8 + 053350/price/prices-20241101.csv | 8 + 053450/price/prices-20241101.csv | 8 + 053580/price/prices-20241101.csv | 8 + 053610/price/prices-20241101.csv | 8 + 053620/price/prices-20241101.csv | 8 + 053690/price/prices-20241101.csv | 8 + 053700/price/prices-20241101.csv | 8 + 053800/price/prices-20241101.csv | 8 + 053950/price/prices-20241101.csv | 8 + 053980/price/prices-20241101.csv | 8 + 054040/price/prices-20241101.csv | 8 + 054050/price/prices-20241101.csv | 8 + 054090/price/prices-20241101.csv | 8 + 054180/price/prices-20241101.csv | 8 + 054210/price/prices-20241101.csv | 8 + 054220/price/prices-20241101.csv | 8 + 054300/price/prices-20241101.csv | 8 + 054410/price/prices-20241101.csv | 8 + 054450/price/prices-20241101.csv | 8 + 054540/price/prices-20241101.csv | 8 + 054620/price/prices-20241101.csv | 8 + 054630/price/prices-20241101.csv | 8 + 054670/price/prices-20241101.csv | 8 + 054780/price/prices-20241101.csv | 8 + 054800/price/prices-20241101.csv | 8 + 054920/price/prices-20241101.csv | 8 + 054930/price/prices-20241101.csv | 8 + 054940/price/prices-20241101.csv | 8 + 054950/price/prices-20241101.csv | 8 + 055490/price/prices-20241101.csv | 8 + 055550/price/prices-20241101.csv | 8 + 056080/price/prices-20241101.csv | 8 + 056090/price/prices-20241101.csv | 8 + 056190/price/prices-20241101.csv | 8 + 056360/price/prices-20241101.csv | 8 + 056700/price/prices-20241101.csv | 8 + 056730/price/prices-20241101.csv | 8 + 057030/price/prices-20241101.csv | 8 + 057050/price/prices-20241101.csv | 8 + 057540/price/prices-20241101.csv | 8 + 057680/price/prices-20241101.csv | 8 + 057880/price/prices-20241101.csv | 8 + 058110/price/prices-20241101.csv | 8 + 058400/price/prices-20241101.csv | 8 + 058430/price/prices-20241101.csv | 8 + 058450/price/prices-20241101.csv | 8 + 058470/price/prices-20241101.csv | 8 + 058610/price/prices-20241101.csv | 8 + 058630/price/prices-20241101.csv | 8 + 058650/price/prices-20241101.csv | 8 + 058730/price/prices-20241101.csv | 8 + 058820/price/prices-20241101.csv | 8 + 058850/price/prices-20241101.csv | 8 + 058860/price/prices-20241101.csv | 8 + 058970/price/prices-20241101.csv | 8 + 059090/price/prices-20241101.csv | 8 + 059100/price/prices-20241101.csv | 8 + 059120/price/prices-20241101.csv | 8 + 059210/price/prices-20241101.csv | 8 + 059270/price/prices-20241101.csv | 8 + 060150/price/prices-20241101.csv | 8 + 060230/price/prices-20241101.csv | 8 + 060240/price/prices-20241101.csv | 8 + 060250/price/prices-20241101.csv | 8 + 060260/price/prices-20241101.csv | 8 + 060280/price/prices-20241101.csv | 8 + 060310/price/prices-20241101.csv | 8 + 060370/price/prices-20241101.csv | 8 + 060380/price/prices-20241101.csv | 8 + 060480/price/prices-20241101.csv | 8 + 060540/price/prices-20241101.csv | 8 + 060560/price/prices-20241101.csv | 8 + 060570/price/prices-20241101.csv | 8 + 060590/price/prices-20241101.csv | 8 + 060720/price/prices-20241101.csv | 8 + 060850/price/prices-20241101.csv | 8 + 060900/price/prices-20241101.csv | 8 + 060980/price/prices-20241101.csv | 8 + 061040/price/prices-20241101.csv | 8 + 061250/price/prices-20241101.csv | 8 + 061970/price/prices-20241101.csv | 8 + 062040/price/prices-20241101.csv | 8 + 062970/price/prices-20241101.csv | 8 + 063080/price/prices-20241101.csv | 8 + 063160/price/prices-20241101.csv | 8 + 063170/price/prices-20241101.csv | 8 + 063440/price/prices-20241101.csv | 8 + 063570/price/prices-20241101.csv | 8 + 063760/price/prices-20241101.csv | 8 + 064090/price/prices-20241101.csv | 8 + 064240/price/prices-20241101.csv | 8 + 064260/price/prices-20241101.csv | 8 + 064290/price/prices-20241101.csv | 8 + 064350/price/prices-20241101.csv | 8 + 064480/price/prices-20241101.csv | 8 + 064520/price/prices-20241101.csv | 8 + 064550/price/prices-20241101.csv | 8 + 064760/price/prices-20241101.csv | 8 + 064800/price/prices-20241101.csv | 8 + 064820/price/prices-20241101.csv | 8 + 064850/price/prices-20241101.csv | 8 + 064960/price/prices-20241101.csv | 8 + 065060/price/prices-20241101.csv | 8 + 065130/price/prices-20241101.csv | 8 + 065150/price/prices-20241101.csv | 8 + 065170/price/prices-20241101.csv | 8 + 065350/price/prices-20241101.csv | 8 + 065370/price/prices-20241101.csv | 8 + 065420/price/prices-20241101.csv | 8 + 065440/price/prices-20241101.csv | 8 + 065450/price/prices-20241101.csv | 8 + 065500/price/prices-20241101.csv | 8 + 065510/price/prices-20241101.csv | 8 + 065530/price/prices-20241101.csv | 8 + 065570/price/prices-20241101.csv | 8 + 065650/price/prices-20241101.csv | 8 + 065660/price/prices-20241101.csv | 8 + 065680/price/prices-20241101.csv | 8 + 065690/price/prices-20241101.csv | 8 + 065710/price/prices-20241101.csv | 8 + 065770/price/prices-20241101.csv | 8 + 065950/price/prices-20241101.csv | 8 + 066130/price/prices-20241101.csv | 8 + 066310/price/prices-20241101.csv | 8 + 066360/price/prices-20241101.csv | 8 + 066410/price/prices-20241101.csv | 8 + 066430/price/prices-20241101.csv | 8 + 066570/price/prices-20241101.csv | 8 + 066590/price/prices-20241101.csv | 8 + 066620/price/prices-20241101.csv | 8 + 066670/price/prices-20241101.csv | 8 + 066700/price/prices-20241101.csv | 8 + 066790/price/prices-20241101.csv | 8 + 066830/price/prices-20241101.csv | 8 + 066900/price/prices-20241101.csv | 8 + 066910/price/prices-20241101.csv | 8 + 066970/price/prices-20241101.csv | 8 + 066980/price/prices-20241101.csv | 8 + 067000/price/prices-20241101.csv | 8 + 067010/price/prices-20241101.csv | 8 + 067080/price/prices-20241101.csv | 8 + 067160/price/prices-20241101.csv | 8 + 067170/price/prices-20241101.csv | 8 + 067280/price/prices-20241101.csv | 8 + 067290/price/prices-20241101.csv | 8 + 067310/price/prices-20241101.csv | 8 + 067370/price/prices-20241101.csv | 8 + 067390/price/prices-20241101.csv | 8 + 067570/price/prices-20241101.csv | 8 + 067630/price/prices-20241101.csv | 8 + 067730/price/prices-20241101.csv | 8 + 067770/price/prices-20241101.csv | 8 + 067830/price/prices-20241101.csv | 8 + 067900/price/prices-20241101.csv | 8 + 067920/price/prices-20241101.csv | 8 + 067990/price/prices-20241101.csv | 8 + 068050/price/prices-20241101.csv | 8 + 068100/price/prices-20241101.csv | 8 + 068240/price/prices-20241101.csv | 8 + 068270/price/prices-20241101.csv | 8 + 068290/price/prices-20241101.csv | 8 + 068330/price/prices-20241101.csv | 8 + 068760/price/prices-20241101.csv | 8 + 068790/price/prices-20241101.csv | 8 + 068930/price/prices-20241101.csv | 8 + 068940/price/prices-20241101.csv | 8 + 069080/price/prices-20241101.csv | 8 + 069140/price/prices-20241101.csv | 8 + 069260/price/prices-20241101.csv | 8 + 069330/price/prices-20241101.csv | 8 + 069410/price/prices-20241101.csv | 8 + 069460/price/prices-20241101.csv | 8 + 069510/price/prices-20241101.csv | 8 + 069540/price/prices-20241101.csv | 8 + 069620/price/prices-20241101.csv | 8 + 069640/price/prices-20241101.csv | 8 + 069730/price/prices-20241101.csv | 8 + 069920/price/prices-20241101.csv | 8 + 069960/price/prices-20241101.csv | 8 + 070300/price/prices-20241101.csv | 8 + 070590/price/prices-20241101.csv | 8 + 070960/price/prices-20241101.csv | 8 + 071050/price/prices-20241101.csv | 8 + 071090/price/prices-20241101.csv | 8 + 071200/price/prices-20241101.csv | 8 + 071280/price/prices-20241101.csv | 8 + 071320/price/prices-20241101.csv | 8 + 071460/price/prices-20241101.csv | 8 + 071670/price/prices-20241101.csv | 8 + 071840/price/prices-20241101.csv | 8 + 071850/price/prices-20241101.csv | 8 + 071950/price/prices-20241101.csv | 8 + 071970/price/prices-20241101.csv | 8 + 072020/price/prices-20241101.csv | 8 + 072130/price/prices-20241101.csv | 8 + 072470/price/prices-20241101.csv | 8 + 072520/price/prices-20241101.csv | 8 + 072710/price/prices-20241101.csv | 8 + 072770/price/prices-20241101.csv | 8 + 072870/price/prices-20241101.csv | 8 + 072950/price/prices-20241101.csv | 8 + 072990/price/prices-20241101.csv | 8 + 073010/price/prices-20241101.csv | 8 + 073110/price/prices-20241101.csv | 8 + 073190/price/prices-20241101.csv | 8 + 073240/price/prices-20241101.csv | 8 + 073490/price/prices-20241101.csv | 8 + 073540/price/prices-20241101.csv | 8 + 073560/price/prices-20241101.csv | 8 + 073570/price/prices-20241101.csv | 8 + 073640/price/prices-20241101.csv | 8 + 074430/price/prices-20241101.csv | 8 + 074600/price/prices-20241101.csv | 8 + 074610/price/prices-20241101.csv | 8 + 075130/price/prices-20241101.csv | 8 + 075180/price/prices-20241101.csv | 8 + 075580/price/prices-20241101.csv | 8 + 075970/price/prices-20241101.csv | 8 + 076080/price/prices-20241101.csv | 8 + 076340/price/prices-20241101.csv | 8 + 076610/price/prices-20241101.csv | 8 + 077360/price/prices-20241101.csv | 8 + 077500/price/prices-20241101.csv | 8 + 077970/price/prices-20241101.csv | 8 + 078000/price/prices-20241101.csv | 8 + 078020/price/prices-20241101.csv | 8 + 078070/price/prices-20241101.csv | 8 + 078130/price/prices-20241101.csv | 8 + 078140/price/prices-20241101.csv | 8 + 078150/price/prices-20241101.csv | 8 + 078160/price/prices-20241101.csv | 8 + 078340/price/prices-20241101.csv | 8 + 078350/price/prices-20241101.csv | 8 + 078520/price/prices-20241101.csv | 8 + 078590/price/prices-20241101.csv | 8 + 078600/price/prices-20241101.csv | 8 + 078860/price/prices-20241101.csv | 8 + 078890/price/prices-20241101.csv | 8 + 078930/price/prices-20241101.csv | 8 + 078940/price/prices-20241101.csv | 8 + 079000/price/prices-20241101.csv | 8 + 079160/price/prices-20241101.csv | 8 + 079170/price/prices-20241101.csv | 8 + 079190/price/prices-20241101.csv | 8 + 079370/price/prices-20241101.csv | 8 + 079430/price/prices-20241101.csv | 8 + 079550/price/prices-20241101.csv | 8 + 079650/price/prices-20241101.csv | 8 + 079810/price/prices-20241101.csv | 8 + 079900/price/prices-20241101.csv | 8 + 079940/price/prices-20241101.csv | 8 + 079950/price/prices-20241101.csv | 8 + 079960/price/prices-20241101.csv | 8 + 079970/price/prices-20241101.csv | 8 + 079980/price/prices-20241101.csv | 8 + 080000/price/prices-20241101.csv | 8 + 080010/price/prices-20241101.csv | 8 + 080160/price/prices-20241101.csv | 8 + 080220/price/prices-20241101.csv | 8 + 080420/price/prices-20241101.csv | 8 + 080470/price/prices-20241101.csv | 8 + 080520/price/prices-20241101.csv | 8 + 080530/price/prices-20241101.csv | 8 + 080580/price/prices-20241101.csv | 8 + 080720/price/prices-20241101.csv | 8 + 081000/price/prices-20241101.csv | 8 + 081150/price/prices-20241101.csv | 8 + 081580/price/prices-20241101.csv | 8 + 081660/price/prices-20241101.csv | 8 + 082210/price/prices-20241101.csv | 8 + 082270/price/prices-20241101.csv | 8 + 082640/price/prices-20241101.csv | 8 + 082660/price/prices-20241101.csv | 8 + 082740/price/prices-20241101.csv | 8 + 082800/price/prices-20241101.csv | 8 + 082850/price/prices-20241101.csv | 8 + 082920/price/prices-20241101.csv | 8 + 083310/price/prices-20241101.csv | 8 + 083420/price/prices-20241101.csv | 8 + 083450/price/prices-20241101.csv | 8 + 083470/price/prices-20241101.csv | 8 + 083500/price/prices-20241101.csv | 8 + 083550/price/prices-20241101.csv | 8 + 083640/price/prices-20241101.csv | 8 + 083650/price/prices-20241101.csv | 8 + 083660/price/prices-20241101.csv | 8 + 083790/price/prices-20241101.csv | 8 + 083930/price/prices-20241101.csv | 8 + 084010/price/prices-20241101.csv | 8 + 084110/price/prices-20241101.csv | 8 + 084180/price/prices-20241101.csv | 8 + 084370/price/prices-20241101.csv | 8 + 084440/price/prices-20241101.csv | 8 + 084650/price/prices-20241101.csv | 8 + 084670/price/prices-20241101.csv | 8 + 084680/price/prices-20241101.csv | 8 + 084690/price/prices-20241101.csv | 8 + 084730/price/prices-20241101.csv | 8 + 084850/price/prices-20241101.csv | 8 + 084870/price/prices-20241101.csv | 8 + 084990/price/prices-20241101.csv | 8 + 085310/price/prices-20241101.csv | 8 + 085620/price/prices-20241101.csv | 8 + 085660/price/prices-20241101.csv | 8 + 085670/price/prices-20241101.csv | 8 + 085810/price/prices-20241101.csv | 8 + 085910/price/prices-20241101.csv | 8 + 086040/price/prices-20241101.csv | 8 + 086060/price/prices-20241101.csv | 8 + 086220/price/prices-20241101.csv | 8 + 086280/price/prices-20241101.csv | 8 + 086390/price/prices-20241101.csv | 8 + 086450/price/prices-20241101.csv | 8 + 086460/price/prices-20241101.csv | 8 + 086520/price/prices-20241101.csv | 8 + 086670/price/prices-20241101.csv | 8 + 086710/price/prices-20241101.csv | 8 + 086790/price/prices-20241101.csv | 8 + 086820/price/prices-20241101.csv | 8 + 086890/price/prices-20241101.csv | 8 + 086900/price/prices-20241101.csv | 8 + 086960/price/prices-20241101.csv | 8 + 086980/price/prices-20241101.csv | 8 + 087010/price/prices-20241101.csv | 8 + 087260/price/prices-20241101.csv | 8 + 087600/price/prices-20241101.csv | 8 + 088130/price/prices-20241101.csv | 8 + 088260/price/prices-20241101.csv | 8 + 088280/price/prices-20241101.csv | 8 + 088290/price/prices-20241101.csv | 8 + 088340/price/prices-20241101.csv | 8 + 088350/price/prices-20241101.csv | 8 + 088390/price/prices-20241101.csv | 8 + 088790/price/prices-20241101.csv | 8 + 088800/price/prices-20241101.csv | 8 + 088910/price/prices-20241101.csv | 8 + 088980/price/prices-20241101.csv | 8 + 089010/price/prices-20241101.csv | 8 + 089030/price/prices-20241101.csv | 8 + 089140/price/prices-20241101.csv | 8 + 089150/price/prices-20241101.csv | 8 + 089230/price/prices-20241101.csv | 8 + 089470/price/prices-20241101.csv | 8 + 089590/price/prices-20241101.csv | 8 + 089600/price/prices-20241101.csv | 8 + 089790/price/prices-20241101.csv | 8 + 089850/price/prices-20241101.csv | 8 + 089860/price/prices-20241101.csv | 8 + 089890/price/prices-20241101.csv | 8 + 089970/price/prices-20241101.csv | 8 + 089980/price/prices-20241101.csv | 8 + 090080/price/prices-20241101.csv | 8 + 090150/price/prices-20241101.csv | 8 + 090350/price/prices-20241101.csv | 8 + 090360/price/prices-20241101.csv | 8 + 090370/price/prices-20241101.csv | 8 + 090410/price/prices-20241101.csv | 8 + 090430/price/prices-20241101.csv | 8 + 090460/price/prices-20241101.csv | 8 + 090470/price/prices-20241101.csv | 8 + 090710/price/prices-20241101.csv | 8 + 090850/price/prices-20241101.csv | 8 + 091090/price/prices-20241101.csv | 8 + 091120/price/prices-20241101.csv | 8 + 091340/price/prices-20241101.csv | 8 + 091440/price/prices-20241101.csv | 8 + 091580/price/prices-20241101.csv | 8 + 091590/price/prices-20241101.csv | 8 + 091700/price/prices-20241101.csv | 8 + 091810/price/prices-20241101.csv | 8 + 091970/price/prices-20241101.csv | 8 + 092040/price/prices-20241101.csv | 8 + 092070/price/prices-20241101.csv | 8 + 092130/price/prices-20241101.csv | 8 + 092190/price/prices-20241101.csv | 8 + 092200/price/prices-20241101.csv | 8 + 092220/price/prices-20241101.csv | 8 + 092230/price/prices-20241101.csv | 8 + 092300/price/prices-20241101.csv | 8 + 092440/price/prices-20241101.csv | 8 + 092460/price/prices-20241101.csv | 8 + 092590/price/prices-20241101.csv | 8 + 092600/price/prices-20241101.csv | 8 + 092730/price/prices-20241101.csv | 8 + 092780/price/prices-20241101.csv | 8 + 092790/price/prices-20241101.csv | 8 + 092870/price/prices-20241101.csv | 8 + 093050/price/prices-20241101.csv | 8 + 093190/price/prices-20241101.csv | 8 + 093230/price/prices-20241101.csv | 8 + 093240/price/prices-20241101.csv | 8 + 093320/price/prices-20241101.csv | 8 + 093370/price/prices-20241101.csv | 8 + 093380/price/prices-20241101.csv | 8 + 093510/price/prices-20241101.csv | 8 + 093520/price/prices-20241101.csv | 8 + 093640/price/prices-20241101.csv | 8 + 093920/price/prices-20241101.csv | 8 + 094170/price/prices-20241101.csv | 8 + 094280/price/prices-20241101.csv | 8 + 094360/price/prices-20241101.csv | 8 + 094480/price/prices-20241101.csv | 8 + 094800/price/prices-20241101.csv | 8 + 094820/price/prices-20241101.csv | 8 + 094840/price/prices-20241101.csv | 8 + 094850/price/prices-20241101.csv | 8 + 094860/price/prices-20241101.csv | 8 + 094940/price/prices-20241101.csv | 8 + 094970/price/prices-20241101.csv | 8 + 095190/price/prices-20241101.csv | 8 + 095270/price/prices-20241101.csv | 8 + 095340/price/prices-20241101.csv | 8 + 095500/price/prices-20241101.csv | 8 + 095570/price/prices-20241101.csv | 8 + 095610/price/prices-20241101.csv | 8 + 095660/price/prices-20241101.csv | 8 + 095700/price/prices-20241101.csv | 8 + 095720/price/prices-20241101.csv | 8 + 095910/price/prices-20241101.csv | 8 + 096040/price/prices-20241101.csv | 8 + 096240/price/prices-20241101.csv | 8 + 096350/price/prices-20241101.csv | 8 + 096530/price/prices-20241101.csv | 8 + 096610/price/prices-20241101.csv | 8 + 096630/price/prices-20241101.csv | 8 + 096690/price/prices-20241101.csv | 8 + 096760/price/prices-20241101.csv | 8 + 096770/price/prices-20241101.csv | 8 + 096870/price/prices-20241101.csv | 8 + 097230/price/prices-20241101.csv | 8 + 097520/price/prices-20241101.csv | 8 + 097780/price/prices-20241101.csv | 8 + 097800/price/prices-20241101.csv | 8 + 097870/price/prices-20241101.csv | 8 + 097950/price/prices-20241101.csv | 8 + 098120/price/prices-20241101.csv | 8 + 098460/price/prices-20241101.csv | 8 + 098660/price/prices-20241101.csv | 8 + 099190/price/prices-20241101.csv | 8 + 099220/price/prices-20241101.csv | 8 + 099320/price/prices-20241101.csv | 8 + 099390/price/prices-20241101.csv | 8 + 099410/price/prices-20241101.csv | 8 + 099430/price/prices-20241101.csv | 8 + 099440/price/prices-20241101.csv | 8 + 099520/price/prices-20241101.csv | 8 + 099750/price/prices-20241101.csv | 8 + 100030/price/prices-20241101.csv | 8 + 100090/price/prices-20241101.csv | 8 + 100120/price/prices-20241101.csv | 8 + 100130/price/prices-20241101.csv | 8 + 100220/price/prices-20241101.csv | 8 + 100250/price/prices-20241101.csv | 8 + 100590/price/prices-20241101.csv | 8 + 100660/price/prices-20241101.csv | 8 + 100700/price/prices-20241101.csv | 8 + 100790/price/prices-20241101.csv | 8 + 100840/price/prices-20241101.csv | 8 + 101000/price/prices-20241101.csv | 8 + 101140/price/prices-20241101.csv | 8 + 101160/price/prices-20241101.csv | 8 + 101170/price/prices-20241101.csv | 8 + 101240/price/prices-20241101.csv | 8 + 101330/price/prices-20241101.csv | 8 + 101360/price/prices-20241101.csv | 8 + 101390/price/prices-20241101.csv | 8 + 101400/price/prices-20241101.csv | 8 + 101490/price/prices-20241101.csv | 8 + 101530/price/prices-20241101.csv | 8 + 101670/price/prices-20241101.csv | 8 + 101680/price/prices-20241101.csv | 8 + 101730/price/prices-20241101.csv | 8 + 101930/price/prices-20241101.csv | 8 + 102120/price/prices-20241101.csv | 8 + 102260/price/prices-20241101.csv | 8 + 102280/price/prices-20241101.csv | 8 + 102370/price/prices-20241101.csv | 8 + 102460/price/prices-20241101.csv | 8 + 102710/price/prices-20241101.csv | 8 + 102940/price/prices-20241101.csv | 8 + 102950/price/prices-20241101.csv | 8 + 103140/price/prices-20241101.csv | 8 + 103230/price/prices-20241101.csv | 8 + 103590/price/prices-20241101.csv | 8 + 103660/price/prices-20241101.csv | 8 + 103840/price/prices-20241101.csv | 8 + 104040/price/prices-20241101.csv | 8 + 104200/price/prices-20241101.csv | 8 + 104460/price/prices-20241101.csv | 8 + 104480/price/prices-20241101.csv | 8 + 104540/price/prices-20241101.csv | 8 + 104620/price/prices-20241101.csv | 8 + 104700/price/prices-20241101.csv | 8 + 104830/price/prices-20241101.csv | 8 + 105330/price/prices-20241101.csv | 8 + 105550/price/prices-20241101.csv | 8 + 105560/price/prices-20241101.csv | 8 + 105630/price/prices-20241101.csv | 8 + 105740/price/prices-20241101.csv | 8 + 105760/price/prices-20241101.csv | 8 + 105840/price/prices-20241101.csv | 8 + 106080/price/prices-20241101.csv | 8 + 106190/price/prices-20241101.csv | 8 + 106240/price/prices-20241101.csv | 8 + 106520/price/prices-20241101.csv | 8 + 107590/price/prices-20241101.csv | 8 + 107600/price/prices-20241101.csv | 8 + 107640/price/prices-20241101.csv | 8 + 108230/price/prices-20241101.csv | 8 + 108320/price/prices-20241101.csv | 8 + 108380/price/prices-20241101.csv | 8 + 108490/price/prices-20241101.csv | 8 + 108670/price/prices-20241101.csv | 8 + 108860/price/prices-20241101.csv | 8 + 109070/price/prices-20241101.csv | 8 + 109080/price/prices-20241101.csv | 8 + 109610/price/prices-20241101.csv | 8 + 109670/price/prices-20241101.csv | 8 + 109740/price/prices-20241101.csv | 8 + 109820/price/prices-20241101.csv | 8 + 109860/price/prices-20241101.csv | 8 + 109960/price/prices-20241101.csv | 8 + 110020/price/prices-20241101.csv | 8 + 110790/price/prices-20241101.csv | 8 + 110990/price/prices-20241101.csv | 8 + 111110/price/prices-20241101.csv | 8 + 111380/price/prices-20241101.csv | 8 + 111710/price/prices-20241101.csv | 8 + 111770/price/prices-20241101.csv | 8 + 111870/price/prices-20241101.csv | 8 + 112040/price/prices-20241101.csv | 8 + 112190/price/prices-20241101.csv | 8 + 112290/price/prices-20241101.csv | 8 + 112610/price/prices-20241101.csv | 8 + 113810/price/prices-20241101.csv | 8 + 114090/price/prices-20241101.csv | 8 + 114190/price/prices-20241101.csv | 8 + 114450/price/prices-20241101.csv | 8 + 114630/price/prices-20241101.csv | 8 + 114810/price/prices-20241101.csv | 8 + 114840/price/prices-20241101.csv | 8 + 114920/price/prices-20241101.csv | 8 + 115160/price/prices-20241101.csv | 8 + 115180/price/prices-20241101.csv | 8 + 115310/price/prices-20241101.csv | 8 + 115390/price/prices-20241101.csv | 8 + 115440/price/prices-20241101.csv | 8 + 115450/price/prices-20241101.csv | 8 + 115480/price/prices-20241101.csv | 8 + 115500/price/prices-20241101.csv | 8 + 115530/price/prices-20241101.csv | 8 + 115570/price/prices-20241101.csv | 8 + 115610/price/prices-20241101.csv | 8 + 116100/price/prices-20241101.csv | 8 + 117580/price/prices-20241101.csv | 8 + 117670/price/prices-20241101.csv | 8 + 117730/price/prices-20241101.csv | 8 + 118000/price/prices-20241101.csv | 8 + 118990/price/prices-20241101.csv | 8 + 119500/price/prices-20241101.csv | 8 + 119610/price/prices-20241101.csv | 8 + 119650/price/prices-20241101.csv | 8 + 119830/price/prices-20241101.csv | 8 + 119850/price/prices-20241101.csv | 8 + 120030/price/prices-20241101.csv | 8 + 120110/price/prices-20241101.csv | 8 + 120240/price/prices-20241101.csv | 8 + 121060/price/prices-20241101.csv | 8 + 121440/price/prices-20241101.csv | 8 + 121600/price/prices-20241101.csv | 8 + 121800/price/prices-20241101.csv | 8 + 121850/price/prices-20241101.csv | 8 + 121890/price/prices-20241101.csv | 8 + 122310/price/prices-20241101.csv | 8 + 122350/price/prices-20241101.csv | 8 + 122450/price/prices-20241101.csv | 8 + 122640/price/prices-20241101.csv | 8 + 122690/price/prices-20241101.csv | 8 + 122830/price/prices-20241101.csv | 8 + 122870/price/prices-20241101.csv | 8 + 122900/price/prices-20241101.csv | 8 + 122990/price/prices-20241101.csv | 8 + 123010/price/prices-20241101.csv | 8 + 123040/price/prices-20241101.csv | 8 + 123330/price/prices-20241101.csv | 8 + 123410/price/prices-20241101.csv | 8 + 123420/price/prices-20241101.csv | 8 + 123570/price/prices-20241101.csv | 8 + 123690/price/prices-20241101.csv | 8 + 123700/price/prices-20241101.csv | 8 + 123750/price/prices-20241101.csv | 8 + 123840/price/prices-20241101.csv | 8 + 123860/price/prices-20241101.csv | 8 + 123890/price/prices-20241101.csv | 8 + 124500/price/prices-20241101.csv | 8 + 124560/price/prices-20241101.csv | 8 + 125210/price/prices-20241101.csv | 8 + 126340/price/prices-20241101.csv | 8 + 126560/price/prices-20241101.csv | 8 + 126600/price/prices-20241101.csv | 8 + 126640/price/prices-20241101.csv | 8 + 126700/price/prices-20241101.csv | 8 + 126720/price/prices-20241101.csv | 8 + 126730/price/prices-20241101.csv | 8 + 126880/price/prices-20241101.csv | 8 + 127120/price/prices-20241101.csv | 8 + 127710/price/prices-20241101.csv | 8 + 127980/price/prices-20241101.csv | 8 + 128540/price/prices-20241101.csv | 8 + 128660/price/prices-20241101.csv | 8 + 128820/price/prices-20241101.csv | 8 + 128940/price/prices-20241101.csv | 8 + 129260/price/prices-20241101.csv | 8 + 129890/price/prices-20241101.csv | 8 + 129920/price/prices-20241101.csv | 8 + 130500/price/prices-20241101.csv | 8 + 130580/price/prices-20241101.csv | 8 + 130660/price/prices-20241101.csv | 8 + 130740/price/prices-20241101.csv | 8 + 131030/price/prices-20241101.csv | 8 + 131090/price/prices-20241101.csv | 8 + 131100/price/prices-20241101.csv | 8 + 131180/price/prices-20241101.csv | 8 + 131220/price/prices-20241101.csv | 8 + 131290/price/prices-20241101.csv | 8 + 131370/price/prices-20241101.csv | 8 + 131400/price/prices-20241101.csv | 8 + 131760/price/prices-20241101.csv | 8 + 131970/price/prices-20241101.csv | 8 + 133750/price/prices-20241101.csv | 8 + 133820/price/prices-20241101.csv | 8 + 134060/price/prices-20241101.csv | 8 + 134380/price/prices-20241101.csv | 8 + 134580/price/prices-20241101.csv | 8 + 134790/price/prices-20241101.csv | 8 + 136410/price/prices-20241101.csv | 8 + 136480/price/prices-20241101.csv | 8 + 136490/price/prices-20241101.csv | 8 + 136540/price/prices-20241101.csv | 8 + 136660/price/prices-20241101.csv | 8 + 137080/price/prices-20241101.csv | 8 + 137310/price/prices-20241101.csv | 8 + 137400/price/prices-20241101.csv | 8 + 137940/price/prices-20241101.csv | 8 + 137950/price/prices-20241101.csv | 8 + 138040/price/prices-20241101.csv | 8 + 138070/price/prices-20241101.csv | 8 + 138080/price/prices-20241101.csv | 8 + 138360/price/prices-20241101.csv | 8 + 138490/price/prices-20241101.csv | 8 + 138610/price/prices-20241101.csv | 8 + 138930/price/prices-20241101.csv | 8 + 139050/price/prices-20241101.csv | 8 + 139130/price/prices-20241101.csv | 8 + 139480/price/prices-20241101.csv | 8 + 139670/price/prices-20241101.csv | 8 + 139990/price/prices-20241101.csv | 8 + 140070/price/prices-20241101.csv | 8 + 140410/price/prices-20241101.csv | 8 + 140430/price/prices-20241101.csv | 8 + 140520/price/prices-20241101.csv | 8 + 140610/price/prices-20241101.csv | 8 + 140660/price/prices-20241101.csv | 8 + 140670/price/prices-20241101.csv | 8 + 140860/price/prices-20241101.csv | 8 + 140910/price/prices-20241101.csv | 8 + 141000/price/prices-20241101.csv | 8 + 141080/price/prices-20241101.csv | 8 + 142210/price/prices-20241101.csv | 8 + 142280/price/prices-20241101.csv | 8 + 142760/price/prices-20241101.csv | 8 + 143160/price/prices-20241101.csv | 8 + 143210/price/prices-20241101.csv | 8 + 143240/price/prices-20241101.csv | 8 + 143540/price/prices-20241101.csv | 8 + 144510/price/prices-20241101.csv | 8 + 144960/price/prices-20241101.csv | 8 + 145020/price/prices-20241101.csv | 8 + 145170/price/prices-20241101.csv | 8 + 145210/price/prices-20241101.csv | 8 + 145270/price/prices-20241101.csv | 8 + 145720/price/prices-20241101.csv | 8 + 145990/price/prices-20241101.csv | 8 + 146060/price/prices-20241101.csv | 8 + 146320/price/prices-20241101.csv | 8 + 147760/price/prices-20241101.csv | 8 + 147830/price/prices-20241101.csv | 8 + 148150/price/prices-20241101.csv | 8 + 148250/price/prices-20241101.csv | 8 + 148780/price/prices-20241101.csv | 8 + 148930/price/prices-20241101.csv | 8 + 149010/price/prices-20241101.csv | 8 + 149300/price/prices-20241101.csv | 8 + 149950/price/prices-20241101.csv | 8 + 149980/price/prices-20241101.csv | 8 + 150840/price/prices-20241101.csv | 8 + 150900/price/prices-20241101.csv | 8 + 151860/price/prices-20241101.csv | 8 + 151910/price/prices-20241101.csv | 8 + 152550/price/prices-20241101.csv | 8 + 153460/price/prices-20241101.csv | 8 + 153490/price/prices-20241101.csv | 8 + 153710/price/prices-20241101.csv | 8 + 154030/price/prices-20241101.csv | 8 + 154040/price/prices-20241101.csv | 8 + 155650/price/prices-20241101.csv | 8 + 155660/price/prices-20241101.csv | 8 + 156100/price/prices-20241101.csv | 8 + 158430/price/prices-20241101.csv | 8 + 159010/price/prices-20241101.csv | 8 + 159580/price/prices-20241101.csv | 8 + 159910/price/prices-20241101.csv | 8 + 160190/price/prices-20241101.csv | 8 + 160550/price/prices-20241101.csv | 8 + 160600/price/prices-20241101.csv | 8 + 160980/price/prices-20241101.csv | 8 + 161000/price/prices-20241101.csv | 8 + 161390/price/prices-20241101.csv | 8 + 161580/price/prices-20241101.csv | 8 + 161890/price/prices-20241101.csv | 8 + 162120/price/prices-20241101.csv | 8 + 162300/price/prices-20241101.csv | 8 + 163280/price/prices-20241101.csv | 8 + 163560/price/prices-20241101.csv | 8 + 163730/price/prices-20241101.csv | 8 + 166090/price/prices-20241101.csv | 8 + 166480/price/prices-20241101.csv | 8 + 168330/price/prices-20241101.csv | 8 + 168360/price/prices-20241101.csv | 8 + 168490/price/prices-20241101.csv | 8 + 169330/price/prices-20241101.csv | 8 + 169670/price/prices-20241101.csv | 8 + 170030/price/prices-20241101.csv | 8 + 170790/price/prices-20241101.csv | 8 + 170900/price/prices-20241101.csv | 8 + 170920/price/prices-20241101.csv | 8 + 171010/price/prices-20241101.csv | 8 + 171090/price/prices-20241101.csv | 8 + 171120/price/prices-20241101.csv | 8 + 172670/price/prices-20241101.csv | 8 + 173130/price/prices-20241101.csv | 8 + 173940/price/prices-20241101.csv | 8 + 174880/price/prices-20241101.csv | 8 + 174900/price/prices-20241101.csv | 8 + 175140/price/prices-20241101.csv | 8 + 175250/price/prices-20241101.csv | 8 + 175330/price/prices-20241101.csv | 8 + 176590/price/prices-20241101.csv | 8 + 176750/price/prices-20241101.csv | 8 + 177350/price/prices-20241101.csv | 8 + 177830/price/prices-20241101.csv | 8 + 178320/price/prices-20241101.csv | 8 + 178600/price/prices-20241101.csv | 8 + 178780/price/prices-20241101.csv | 8 + 178920/price/prices-20241101.csv | 8 + 179290/price/prices-20241101.csv | 8 + 179530/price/prices-20241101.csv | 8 + 179720/price/prices-20241101.csv | 8 + 179900/price/prices-20241101.csv | 8 + 180060/price/prices-20241101.csv | 8 + 180400/price/prices-20241101.csv | 8 + 180640/price/prices-20241101.csv | 8 + 181710/price/prices-20241101.csv | 8 + 182360/price/prices-20241101.csv | 8 + 182400/price/prices-20241101.csv | 8 + 183190/price/prices-20241101.csv | 8 + 183300/price/prices-20241101.csv | 8 + 183490/price/prices-20241101.csv | 8 + 184230/price/prices-20241101.csv | 8 + 185190/price/prices-20241101.csv | 8 + 185490/price/prices-20241101.csv | 8 + 185750/price/prices-20241101.csv | 8 + 186230/price/prices-20241101.csv | 8 + 187220/price/prices-20241101.csv | 8 + 187270/price/prices-20241101.csv | 8 + 187420/price/prices-20241101.csv | 8 + 187660/price/prices-20241101.csv | 8 + 187790/price/prices-20241101.csv | 8 + 187870/price/prices-20241101.csv | 8 + 188260/price/prices-20241101.csv | 8 + 189300/price/prices-20241101.csv | 8 + 189330/price/prices-20241101.csv | 8 + 189350/price/prices-20241101.csv | 8 + 189690/price/prices-20241101.csv | 8 + 189860/price/prices-20241101.csv | 8 + 189980/price/prices-20241101.csv | 8 + 190510/price/prices-20241101.csv | 8 + 190650/price/prices-20241101.csv | 8 + 191410/price/prices-20241101.csv | 8 + 191420/price/prices-20241101.csv | 8 + 191600/price/prices-20241101.csv | 8 + 192080/price/prices-20241101.csv | 8 + 192250/price/prices-20241101.csv | 8 + 192390/price/prices-20241101.csv | 8 + 192400/price/prices-20241101.csv | 8 + 192410/price/prices-20241101.csv | 8 + 192440/price/prices-20241101.csv | 8 + 192650/price/prices-20241101.csv | 8 + 192820/price/prices-20241101.csv | 8 + 193250/price/prices-20241101.csv | 8 + 194370/price/prices-20241101.csv | 8 + 194480/price/prices-20241101.csv | 8 + 194700/price/prices-20241101.csv | 8 + 195500/price/prices-20241101.csv | 8 + 195870/price/prices-20241101.csv | 8 + 195940/price/prices-20241101.csv | 8 + 195990/price/prices-20241101.csv | 8 + 196170/price/prices-20241101.csv | 8 + 196300/price/prices-20241101.csv | 8 + 196450/price/prices-20241101.csv | 8 + 196490/price/prices-20241101.csv | 8 + 196700/price/prices-20241101.csv | 8 + 197140/price/prices-20241101.csv | 8 + 198080/price/prices-20241101.csv | 8 + 198440/price/prices-20241101.csv | 8 + 198940/price/prices-20241101.csv | 8 + 199150/price/prices-20241101.csv | 8 + 199290/price/prices-20241101.csv | 8 + 199430/price/prices-20241101.csv | 8 + 199480/price/prices-20241101.csv | 8 + 199550/price/prices-20241101.csv | 8 + 199730/price/prices-20241101.csv | 8 + 199800/price/prices-20241101.csv | 8 + 199820/price/prices-20241101.csv | 8 + 200130/price/prices-20241101.csv | 8 + 200230/price/prices-20241101.csv | 8 + 200350/price/prices-20241101.csv | 8 + 200470/price/prices-20241101.csv | 8 + 200580/price/prices-20241101.csv | 8 + 200670/price/prices-20241101.csv | 8 + 200710/price/prices-20241101.csv | 8 + 200780/price/prices-20241101.csv | 8 + 200880/price/prices-20241101.csv | 8 + 201490/price/prices-20241101.csv | 8 + 202960/price/prices-20241101.csv | 8 + 203400/price/prices-20241101.csv | 8 + 203450/price/prices-20241101.csv | 8 + 203650/price/prices-20241101.csv | 8 + 203690/price/prices-20241101.csv | 8 + 204020/price/prices-20241101.csv | 8 + 204210/price/prices-20241101.csv | 8 + 204270/price/prices-20241101.csv | 8 + 204320/price/prices-20241101.csv | 8 + 204610/price/prices-20241101.csv | 8 + 204620/price/prices-20241101.csv | 8 + 204630/price/prices-20241101.csv | 8 + 204840/price/prices-20241101.csv | 8 + 205100/price/prices-20241101.csv | 8 + 205470/price/prices-20241101.csv | 8 + 205500/price/prices-20241101.csv | 8 + 206400/price/prices-20241101.csv | 8 + 206560/price/prices-20241101.csv | 8 + 206640/price/prices-20241101.csv | 8 + 206650/price/prices-20241101.csv | 8 + 206950/price/prices-20241101.csv | 8 + 207490/price/prices-20241101.csv | 8 + 207760/price/prices-20241101.csv | 8 + 207940/price/prices-20241101.csv | 8 + 208140/price/prices-20241101.csv | 8 + 208340/price/prices-20241101.csv | 8 + 208350/price/prices-20241101.csv | 8 + 208370/price/prices-20241101.csv | 8 + 208640/price/prices-20241101.csv | 8 + 208710/price/prices-20241101.csv | 8 + 208850/price/prices-20241101.csv | 8 + 208860/price/prices-20241101.csv | 8 + 208890/price/prices-20241101.csv | 8 + 209640/price/prices-20241101.csv | 8 + 210120/price/prices-20241101.csv | 8 + 210540/price/prices-20241101.csv | 8 + 210980/price/prices-20241101.csv | 8 + 211050/price/prices-20241101.csv | 8 + 211270/price/prices-20241101.csv | 8 + 212310/price/prices-20241101.csv | 8 + 212560/price/prices-20241101.csv | 8 + 213420/price/prices-20241101.csv | 8 + 213500/price/prices-20241101.csv | 8 + 214150/price/prices-20241101.csv | 8 + 214180/price/prices-20241101.csv | 8 + 214260/price/prices-20241101.csv | 8 + 214270/price/prices-20241101.csv | 8 + 214310/price/prices-20241101.csv | 8 + 214320/price/prices-20241101.csv | 8 + 214330/price/prices-20241101.csv | 8 + 214370/price/prices-20241101.csv | 8 + 214390/price/prices-20241101.csv | 8 + 214420/price/prices-20241101.csv | 8 + 214430/price/prices-20241101.csv | 8 + 214450/price/prices-20241101.csv | 8 + 214610/price/prices-20241101.csv | 8 + 214680/price/prices-20241101.csv | 8 + 214870/price/prices-20241101.csv | 8 + 215000/price/prices-20241101.csv | 8 + 215090/price/prices-20241101.csv | 8 + 215100/price/prices-20241101.csv | 8 + 215200/price/prices-20241101.csv | 8 + 215360/price/prices-20241101.csv | 8 + 215380/price/prices-20241101.csv | 8 + 215480/price/prices-20241101.csv | 8 + 215570/price/prices-20241101.csv | 8 + 215600/price/prices-20241101.csv | 8 + 215790/price/prices-20241101.csv | 8 + 216050/price/prices-20241101.csv | 8 + 216080/price/prices-20241101.csv | 8 + 216400/price/prices-20241101.csv | 8 + 217190/price/prices-20241101.csv | 8 + 217270/price/prices-20241101.csv | 8 + 217320/price/prices-20241101.csv | 8 + 217330/price/prices-20241101.csv | 8 + 217480/price/prices-20241101.csv | 8 + 217500/price/prices-20241101.csv | 8 + 217620/price/prices-20241101.csv | 8 + 217730/price/prices-20241101.csv | 8 + 217820/price/prices-20241101.csv | 8 + 217880/price/prices-20241101.csv | 8 + 217910/price/prices-20241101.csv | 8 + 217950/price/prices-20241101.csv | 8 + 218150/price/prices-20241101.csv | 8 + 218410/price/prices-20241101.csv | 8 + 219130/price/prices-20241101.csv | 8 + 219420/price/prices-20241101.csv | 8 + 219550/price/prices-20241101.csv | 8 + 219750/price/prices-20241101.csv | 8 + 220100/price/prices-20241101.csv | 8 + 220180/price/prices-20241101.csv | 8 + 220260/price/prices-20241101.csv | 8 + 221800/price/prices-20241101.csv | 8 + 221840/price/prices-20241101.csv | 8 + 221980/price/prices-20241101.csv | 8 + 222040/price/prices-20241101.csv | 8 + 222080/price/prices-20241101.csv | 8 + 222110/price/prices-20241101.csv | 8 + 222160/price/prices-20241101.csv | 8 + 222420/price/prices-20241101.csv | 8 + 222670/price/prices-20241101.csv | 8 + 222800/price/prices-20241101.csv | 8 + 222810/price/prices-20241101.csv | 8 + 222980/price/prices-20241101.csv | 8 + 223220/price/prices-20241101.csv | 8 + 223250/price/prices-20241101.csv | 8 + 223310/price/prices-20241101.csv | 8 + 224060/price/prices-20241101.csv | 8 + 224110/price/prices-20241101.csv | 8 + 224760/price/prices-20241101.csv | 8 + 224810/price/prices-20241101.csv | 8 + 225190/price/prices-20241101.csv | 8 + 225220/price/prices-20241101.csv | 8 + 225430/price/prices-20241101.csv | 8 + 225530/price/prices-20241101.csv | 8 + 225570/price/prices-20241101.csv | 8 + 225590/price/prices-20241101.csv | 8 + 226320/price/prices-20241101.csv | 8 + 226330/price/prices-20241101.csv | 8 + 226340/price/prices-20241101.csv | 8 + 226360/price/prices-20241101.csv | 8 + 226400/price/prices-20241101.csv | 8 + 226440/price/prices-20241101.csv | 8 + 226950/price/prices-20241101.csv | 8 + 227100/price/prices-20241101.csv | 8 + 227420/price/prices-20241101.csv | 8 + 227610/price/prices-20241101.csv | 8 + 227840/price/prices-20241101.csv | 8 + 227950/price/prices-20241101.csv | 8 + 228340/price/prices-20241101.csv | 8 + 228670/price/prices-20241101.csv | 8 + 228760/price/prices-20241101.csv | 8 + 228850/price/prices-20241101.csv | 8 + 229000/price/prices-20241101.csv | 8 + 229500/price/prices-20241101.csv | 8 + 229640/price/prices-20241101.csv | 8 + 230240/price/prices-20241101.csv | 8 + 230360/price/prices-20241101.csv | 8 + 230980/price/prices-20241101.csv | 8 + 232140/price/prices-20241101.csv | 8 + 232530/price/prices-20241101.csv | 8 + 232680/price/prices-20241101.csv | 8 + 232830/price/prices-20241101.csv | 8 + 233250/price/prices-20241101.csv | 8 + 233990/price/prices-20241101.csv | 8 + 234070/price/prices-20241101.csv | 8 + 234080/price/prices-20241101.csv | 8 + 234100/price/prices-20241101.csv | 8 + 234300/price/prices-20241101.csv | 8 + 234340/price/prices-20241101.csv | 8 + 234690/price/prices-20241101.csv | 8 + 234920/price/prices-20241101.csv | 8 + 235980/price/prices-20241101.csv | 8 + 236030/price/prices-20241101.csv | 8 + 236200/price/prices-20241101.csv | 8 + 236340/price/prices-20241101.csv | 8 + 236810/price/prices-20241101.csv | 8 + 237690/price/prices-20241101.csv | 8 + 237750/price/prices-20241101.csv | 8 + 237820/price/prices-20241101.csv | 8 + 237880/price/prices-20241101.csv | 8 + 238090/price/prices-20241101.csv | 8 + 238120/price/prices-20241101.csv | 8 + 238170/price/prices-20241101.csv | 8 + 238200/price/prices-20241101.csv | 8 + 238490/price/prices-20241101.csv | 8 + 238500/price/prices-20241101.csv | 8 + 239340/price/prices-20241101.csv | 8 + 239610/price/prices-20241101.csv | 8 + 239890/price/prices-20241101.csv | 8 + 240600/price/prices-20241101.csv | 8 + 240810/price/prices-20241101.csv | 8 + 241520/price/prices-20241101.csv | 8 + 241560/price/prices-20241101.csv | 8 + 241590/price/prices-20241101.csv | 8 + 241690/price/prices-20241101.csv | 8 + 241710/price/prices-20241101.csv | 8 + 241770/price/prices-20241101.csv | 8 + 241790/price/prices-20241101.csv | 8 + 241820/price/prices-20241101.csv | 8 + 241840/price/prices-20241101.csv | 8 + 242040/price/prices-20241101.csv | 8 + 243070/price/prices-20241101.csv | 8 + 243840/price/prices-20241101.csv | 8 + 243870/price/prices-20241101.csv | 8 + 244460/price/prices-20241101.csv | 8 + 244880/price/prices-20241101.csv | 8 + 244920/price/prices-20241101.csv | 8 + 245450/price/prices-20241101.csv | 8 + 245620/price/prices-20241101.csv | 8 + 246250/price/prices-20241101.csv | 8 + 246690/price/prices-20241101.csv | 8 + 246710/price/prices-20241101.csv | 8 + 246720/price/prices-20241101.csv | 8 + 246960/price/prices-20241101.csv | 8 + 247540/price/prices-20241101.csv | 8 + 247660/price/prices-20241101.csv | 8 + 248070/price/prices-20241101.csv | 8 + 248170/price/prices-20241101.csv | 8 + 249420/price/prices-20241101.csv | 8 + 250000/price/prices-20241101.csv | 8 + 250030/price/prices-20241101.csv | 8 + 250060/price/prices-20241101.csv | 8 + 250930/price/prices-20241101.csv | 8 + 251120/price/prices-20241101.csv | 8 + 251270/price/prices-20241101.csv | 8 + 251280/price/prices-20241101.csv | 8 + 251370/price/prices-20241101.csv | 8 + 251630/price/prices-20241101.csv | 8 + 251970/price/prices-20241101.csv | 8 + 252500/price/prices-20241101.csv | 8 + 252990/price/prices-20241101.csv | 8 + 253450/price/prices-20241101.csv | 8 + 253590/price/prices-20241101.csv | 8 + 253610/price/prices-20241101.csv | 8 + 253840/price/prices-20241101.csv | 8 + 254120/price/prices-20241101.csv | 8 + 254160/price/prices-20241101.csv | 8 + 254490/price/prices-20241101.csv | 8 + 255220/price/prices-20241101.csv | 8 + 255440/price/prices-20241101.csv | 8 + 256150/price/prices-20241101.csv | 8 + 256630/price/prices-20241101.csv | 8 + 256840/price/prices-20241101.csv | 8 + 256940/price/prices-20241101.csv | 8 + 257370/price/prices-20241101.csv | 8 + 257720/price/prices-20241101.csv | 8 + 257990/price/prices-20241101.csv | 8 + 258050/price/prices-20241101.csv | 8 + 258540/price/prices-20241101.csv | 8 + 258610/price/prices-20241101.csv | 8 + 258790/price/prices-20241101.csv | 8 + 258830/price/prices-20241101.csv | 8 + 259630/price/prices-20241101.csv | 8 + 259960/price/prices-20241101.csv | 8 + 260660/price/prices-20241101.csv | 8 + 260870/price/prices-20241101.csv | 8 + 260930/price/prices-20241101.csv | 8 + 260970/price/prices-20241101.csv | 8 + 261200/price/prices-20241101.csv | 8 + 261780/price/prices-20241101.csv | 8 + 262260/price/prices-20241101.csv | 8 + 262840/price/prices-20241101.csv | 8 + 263020/price/prices-20241101.csv | 8 + 263050/price/prices-20241101.csv | 8 + 263600/price/prices-20241101.csv | 8 + 263690/price/prices-20241101.csv | 8 + 263700/price/prices-20241101.csv | 8 + 263720/price/prices-20241101.csv | 8 + 263750/price/prices-20241101.csv | 8 + 263770/price/prices-20241101.csv | 8 + 263800/price/prices-20241101.csv | 8 + 263810/price/prices-20241101.csv | 8 + 263860/price/prices-20241101.csv | 8 + 263920/price/prices-20241101.csv | 8 + 264450/price/prices-20241101.csv | 8 + 264660/price/prices-20241101.csv | 8 + 264850/price/prices-20241101.csv | 8 + 264900/price/prices-20241101.csv | 8 + 265520/price/prices-20241101.csv | 8 + 265560/price/prices-20241101.csv | 8 + 265740/price/prices-20241101.csv | 8 + 266170/price/prices-20241101.csv | 8 + 266350/price/prices-20241101.csv | 8 + 266470/price/prices-20241101.csv | 8 + 266870/price/prices-20241101.csv | 8 + 267080/price/prices-20241101.csv | 8 + 267250/price/prices-20241101.csv | 8 + 267260/price/prices-20241101.csv | 8 + 267270/price/prices-20241101.csv | 8 + 267290/price/prices-20241101.csv | 8 + 267320/price/prices-20241101.csv | 8 + 267790/price/prices-20241101.csv | 8 + 267850/price/prices-20241101.csv | 8 + 267980/price/prices-20241101.csv | 8 + 268280/price/prices-20241101.csv | 8 + 268600/price/prices-20241101.csv | 8 + 269620/price/prices-20241101.csv | 8 + 270210/price/prices-20241101.csv | 8 + 270520/price/prices-20241101.csv | 8 + 270660/price/prices-20241101.csv | 8 + 270870/price/prices-20241101.csv | 8 + 271560/price/prices-20241101.csv | 8 + 271830/price/prices-20241101.csv | 8 + 271940/price/prices-20241101.csv | 8 + 271980/price/prices-20241101.csv | 8 + 272110/price/prices-20241101.csv | 8 + 272210/price/prices-20241101.csv | 8 + 272290/price/prices-20241101.csv | 8 + 272450/price/prices-20241101.csv | 8 + 272550/price/prices-20241101.csv | 8 + 273060/price/prices-20241101.csv | 8 + 273640/price/prices-20241101.csv | 8 + 274090/price/prices-20241101.csv | 8 + 274400/price/prices-20241101.csv | 8 + 275630/price/prices-20241101.csv | 8 + 276040/price/prices-20241101.csv | 8 + 276240/price/prices-20241101.csv | 8 + 276730/price/prices-20241101.csv | 8 + 277070/price/prices-20241101.csv | 8 + 277410/price/prices-20241101.csv | 8 + 277810/price/prices-20241101.csv | 8 + 277880/price/prices-20241101.csv | 8 + 278280/price/prices-20241101.csv | 8 + 278470/price/prices-20241101.csv | 8 + 278650/price/prices-20241101.csv | 8 + 278990/price/prices-20241101.csv | 8 + 279060/price/prices-20241101.csv | 8 + 279600/price/prices-20241101.csv | 8 + 280360/price/prices-20241101.csv | 8 + 281740/price/prices-20241101.csv | 8 + 281820/price/prices-20241101.csv | 8 + 282330/price/prices-20241101.csv | 8 + 282720/price/prices-20241101.csv | 8 + 282880/price/prices-20241101.csv | 8 + 283100/price/prices-20241101.csv | 8 + 284620/price/prices-20241101.csv | 8 + 284740/price/prices-20241101.csv | 8 + 285130/price/prices-20241101.csv | 8 + 285490/price/prices-20241101.csv | 8 + 285800/price/prices-20241101.csv | 8 + 286750/price/prices-20241101.csv | 8 + 286940/price/prices-20241101.csv | 8 + 288330/price/prices-20241101.csv | 8 + 288490/price/prices-20241101.csv | 8 + 288620/price/prices-20241101.csv | 8 + 288980/price/prices-20241101.csv | 8 + 289010/price/prices-20241101.csv | 8 + 289080/price/prices-20241101.csv | 8 + 289170/price/prices-20241101.csv | 8 + 289220/price/prices-20241101.csv | 8 + 289860/price/prices-20241101.csv | 8 + 289930/price/prices-20241101.csv | 8 + 290090/price/prices-20241101.csv | 8 + 290120/price/prices-20241101.csv | 8 + 290270/price/prices-20241101.csv | 8 + 290380/price/prices-20241101.csv | 8 + 290520/price/prices-20241101.csv | 8 + 290550/price/prices-20241101.csv | 8 + 290560/price/prices-20241101.csv | 8 + 290650/price/prices-20241101.csv | 8 + 290660/price/prices-20241101.csv | 8 + 290670/price/prices-20241101.csv | 8 + 290690/price/prices-20241101.csv | 8 + 290720/price/prices-20241101.csv | 8 + 290740/price/prices-20241101.csv | 8 + 291230/price/prices-20241101.csv | 8 + 291650/price/prices-20241101.csv | 8 + 291810/price/prices-20241101.csv | 8 + 293480/price/prices-20241101.csv | 8 + 293490/price/prices-20241101.csv | 8 + 293580/price/prices-20241101.csv | 8 + 293780/price/prices-20241101.csv | 8 + 293940/price/prices-20241101.csv | 8 + 294090/price/prices-20241101.csv | 8 + 294140/price/prices-20241101.csv | 8 + 294570/price/prices-20241101.csv | 8 + 294630/price/prices-20241101.csv | 8 + 294870/price/prices-20241101.csv | 8 + 295310/price/prices-20241101.csv | 8 + 296160/price/prices-20241101.csv | 8 + 296520/price/prices-20241101.csv | 8 + 296640/price/prices-20241101.csv | 8 + 297090/price/prices-20241101.csv | 8 + 297570/price/prices-20241101.csv | 8 + 297890/price/prices-20241101.csv | 8 + 298000/price/prices-20241101.csv | 8 + 298020/price/prices-20241101.csv | 8 + 298040/price/prices-20241101.csv | 8 + 298050/price/prices-20241101.csv | 8 + 298060/price/prices-20241101.csv | 8 + 298380/price/prices-20241101.csv | 8 + 298540/price/prices-20241101.csv | 8 + 298690/price/prices-20241101.csv | 8 + 298830/price/prices-20241101.csv | 8 + 299030/price/prices-20241101.csv | 8 + 299170/price/prices-20241101.csv | 8 + 299480/price/prices-20241101.csv | 8 + 299660/price/prices-20241101.csv | 8 + 299900/price/prices-20241101.csv | 8 + 299910/price/prices-20241101.csv | 8 + 300080/price/prices-20241101.csv | 8 + 300120/price/prices-20241101.csv | 8 + 300720/price/prices-20241101.csv | 8 + 301300/price/prices-20241101.csv | 8 + 302430/price/prices-20241101.csv | 8 + 302440/price/prices-20241101.csv | 8 + 302550/price/prices-20241101.csv | 8 + 302920/price/prices-20241101.csv | 8 + 303030/price/prices-20241101.csv | 8 + 303360/price/prices-20241101.csv | 8 + 303530/price/prices-20241101.csv | 8 + 304100/price/prices-20241101.csv | 8 + 304360/price/prices-20241101.csv | 8 + 304840/price/prices-20241101.csv | 8 + 305090/price/prices-20241101.csv | 8 + 306040/price/prices-20241101.csv | 8 + 306200/price/prices-20241101.csv | 8 + 306620/price/prices-20241101.csv | 8 + 307180/price/prices-20241101.csv | 8 + 307280/price/prices-20241101.csv | 8 + 307750/price/prices-20241101.csv | 8 + 307870/price/prices-20241101.csv | 8 + 307930/price/prices-20241101.csv | 8 + 307950/price/prices-20241101.csv | 8 + 308080/price/prices-20241101.csv | 8 + 308100/price/prices-20241101.csv | 8 + 308170/price/prices-20241101.csv | 8 + 308430/price/prices-20241101.csv | 8 + 308700/price/prices-20241101.csv | 8 + 309930/price/prices-20241101.csv | 8 + 309960/price/prices-20241101.csv | 8 + 310200/price/prices-20241101.csv | 8 + 310210/price/prices-20241101.csv | 8 + 310870/price/prices-20241101.csv | 8 + 311060/price/prices-20241101.csv | 8 + 311320/price/prices-20241101.csv | 8 + 311390/price/prices-20241101.csv | 8 + 311690/price/prices-20241101.csv | 8 + 311960/price/prices-20241101.csv | 8 + 312610/price/prices-20241101.csv | 8 + 313760/price/prices-20241101.csv | 8 + 314130/price/prices-20241101.csv | 8 + 314140/price/prices-20241101.csv | 8 + 314930/price/prices-20241101.csv | 8 + 315640/price/prices-20241101.csv | 8 + 316140/price/prices-20241101.csv | 8 + 317120/price/prices-20241101.csv | 8 + 317240/price/prices-20241101.csv | 8 + 317330/price/prices-20241101.csv | 8 + 317400/price/prices-20241101.csv | 8 + 317530/price/prices-20241101.csv | 8 + 317690/price/prices-20241101.csv | 8 + 317770/price/prices-20241101.csv | 8 + 317830/price/prices-20241101.csv | 8 + 317850/price/prices-20241101.csv | 8 + 317860/price/prices-20241101.csv | 8 + 317870/price/prices-20241101.csv | 8 + 318000/price/prices-20241101.csv | 8 + 318010/price/prices-20241101.csv | 8 + 318020/price/prices-20241101.csv | 8 + 318160/price/prices-20241101.csv | 8 + 318410/price/prices-20241101.csv | 8 + 318660/price/prices-20241101.csv | 8 + 319400/price/prices-20241101.csv | 8 + 319660/price/prices-20241101.csv | 8 + 320000/price/prices-20241101.csv | 8 + 321260/price/prices-20241101.csv | 8 + 321370/price/prices-20241101.csv | 8 + 321550/price/prices-20241101.csv | 8 + 321820/price/prices-20241101.csv | 8 + 322000/price/prices-20241101.csv | 8 + 322180/price/prices-20241101.csv | 8 + 322310/price/prices-20241101.csv | 8 + 322510/price/prices-20241101.csv | 8 + 322780/price/prices-20241101.csv | 8 + 322970/price/prices-20241101.csv | 8 + 323230/price/prices-20241101.csv | 8 + 323280/price/prices-20241101.csv | 8 + 323350/price/prices-20241101.csv | 8 + 323410/price/prices-20241101.csv | 8 + 323990/price/prices-20241101.csv | 8 + 326030/price/prices-20241101.csv | 8 + 327260/price/prices-20241101.csv | 8 + 327610/price/prices-20241101.csv | 8 + 328130/price/prices-20241101.csv | 8 + 328380/price/prices-20241101.csv | 8 + 329180/price/prices-20241101.csv | 8 + 330350/price/prices-20241101.csv | 8 + 330590/price/prices-20241101.csv | 8 + 330730/price/prices-20241101.csv | 8 + 330860/price/prices-20241101.csv | 8 + 331380/price/prices-20241101.csv | 8 + 331520/price/prices-20241101.csv | 8 + 331660/price/prices-20241101.csv | 8 + 331920/price/prices-20241101.csv | 8 + 332290/price/prices-20241101.csv | 8 + 332370/price/prices-20241101.csv | 8 + 332570/price/prices-20241101.csv | 8 + 333050/price/prices-20241101.csv | 8 + 333430/price/prices-20241101.csv | 8 + 333620/price/prices-20241101.csv | 8 + 334890/price/prices-20241101.csv | 8 + 334970/price/prices-20241101.csv | 8 + 335810/price/prices-20241101.csv | 8 + 335870/price/prices-20241101.csv | 8 + 335890/price/prices-20241101.csv | 8 + 336040/price/prices-20241101.csv | 8 + 336060/price/prices-20241101.csv | 8 + 336260/price/prices-20241101.csv | 8 + 336370/price/prices-20241101.csv | 8 + 336570/price/prices-20241101.csv | 8 + 336680/price/prices-20241101.csv | 8 + 337840/price/prices-20241101.csv | 8 + 337930/price/prices-20241101.csv | 8 + 338100/price/prices-20241101.csv | 8 + 338220/price/prices-20241101.csv | 8 + 338840/price/prices-20241101.csv | 8 + 339770/price/prices-20241101.csv | 8 + 339950/price/prices-20241101.csv | 8 + 340360/price/prices-20241101.csv | 8 + 340440/price/prices-20241101.csv | 8 + 340570/price/prices-20241101.csv | 8 + 340810/price/prices-20241101.csv | 8 + 340930/price/prices-20241101.csv | 8 + 341170/price/prices-20241101.csv | 8 + 341310/price/prices-20241101.csv | 8 + 343090/price/prices-20241101.csv | 8 + 344820/price/prices-20241101.csv | 8 + 344860/price/prices-20241101.csv | 8 + 346010/price/prices-20241101.csv | 8 + 347000/price/prices-20241101.csv | 8 + 347700/price/prices-20241101.csv | 8 + 347740/price/prices-20241101.csv | 8 + 347770/price/prices-20241101.csv | 8 + 347850/price/prices-20241101.csv | 8 + 347860/price/prices-20241101.csv | 8 + 347890/price/prices-20241101.csv | 8 + 348030/price/prices-20241101.csv | 8 + 348080/price/prices-20241101.csv | 8 + 348150/price/prices-20241101.csv | 8 + 348210/price/prices-20241101.csv | 8 + 348340/price/prices-20241101.csv | 8 + 348350/price/prices-20241101.csv | 8 + 348370/price/prices-20241101.csv | 8 + 348950/price/prices-20241101.csv | 8 + 350520/price/prices-20241101.csv | 8 + 351020/price/prices-20241101.csv | 8 + 351320/price/prices-20241101.csv | 8 + 351330/price/prices-20241101.csv | 8 + 351870/price/prices-20241101.csv | 8 + 352090/price/prices-20241101.csv | 8 + 352480/price/prices-20241101.csv | 8 + 352700/price/prices-20241101.csv | 8 + 352770/price/prices-20241101.csv | 8 + 352820/price/prices-20241101.csv | 8 + 352910/price/prices-20241101.csv | 8 + 352940/price/prices-20241101.csv | 8 + 353190/price/prices-20241101.csv | 8 + 353200/price/prices-20241101.csv | 8 + 353590/price/prices-20241101.csv | 8 + 353810/price/prices-20241101.csv | 8 + 354200/price/prices-20241101.csv | 8 + 354320/price/prices-20241101.csv | 8 + 354390/price/prices-20241101.csv | 8 + 355150/price/prices-20241101.csv | 8 + 355390/price/prices-20241101.csv | 8 + 355690/price/prices-20241101.csv | 8 + 356680/price/prices-20241101.csv | 8 + 356860/price/prices-20241101.csv | 8 + 356890/price/prices-20241101.csv | 8 + 357120/price/prices-20241101.csv | 8 + 357230/price/prices-20241101.csv | 8 + 357250/price/prices-20241101.csv | 8 + 357430/price/prices-20241101.csv | 8 + 357550/price/prices-20241101.csv | 8 + 357580/price/prices-20241101.csv | 8 + 357780/price/prices-20241101.csv | 8 + 357880/price/prices-20241101.csv | 8 + 358570/price/prices-20241101.csv | 8 + 359090/price/prices-20241101.csv | 8 + 360070/price/prices-20241101.csv | 8 + 360350/price/prices-20241101.csv | 8 + 361390/price/prices-20241101.csv | 8 + 361570/price/prices-20241101.csv | 8 + 361610/price/prices-20241101.csv | 8 + 361670/price/prices-20241101.csv | 8 + 362320/price/prices-20241101.csv | 8 + 362990/price/prices-20241101.csv | 8 + 363250/price/prices-20241101.csv | 8 + 363260/price/prices-20241101.csv | 8 + 363280/price/prices-20241101.csv | 8 + 365270/price/prices-20241101.csv | 8 + 365330/price/prices-20241101.csv | 8 + 365340/price/prices-20241101.csv | 8 + 365550/price/prices-20241101.csv | 8 + 365590/price/prices-20241101.csv | 8 + 365900/price/prices-20241101.csv | 8 + 366030/price/prices-20241101.csv | 8 + 367000/price/prices-20241101.csv | 8 + 368600/price/prices-20241101.csv | 8 + 368770/price/prices-20241101.csv | 8 + 368970/price/prices-20241101.csv | 8 + 369370/price/prices-20241101.csv | 8 + 370090/price/prices-20241101.csv | 8 + 371950/price/prices-20241101.csv | 8 + 372170/price/prices-20241101.csv | 8 + 372320/price/prices-20241101.csv | 8 + 372800/price/prices-20241101.csv | 8 + 372910/price/prices-20241101.csv | 8 + 373110/price/prices-20241101.csv | 8 + 373170/price/prices-20241101.csv | 8 + 373200/price/prices-20241101.csv | 8 + 373220/price/prices-20241101.csv | 8 + 375500/price/prices-20241101.csv | 8 + 376180/price/prices-20241101.csv | 8 + 376190/price/prices-20241101.csv | 8 + 376270/price/prices-20241101.csv | 8 + 376290/price/prices-20241101.csv | 8 + 376300/price/prices-20241101.csv | 8 + 376930/price/prices-20241101.csv | 8 + 376980/price/prices-20241101.csv | 8 + 377030/price/prices-20241101.csv | 8 + 377190/price/prices-20241101.csv | 8 + 377220/price/prices-20241101.csv | 8 + 377300/price/prices-20241101.csv | 8 + 377330/price/prices-20241101.csv | 8 + 377450/price/prices-20241101.csv | 8 + 377460/price/prices-20241101.csv | 8 + 377480/price/prices-20241101.csv | 8 + 377740/price/prices-20241101.csv | 8 + 378340/price/prices-20241101.csv | 8 + 378800/price/prices-20241101.csv | 8 + 378850/price/prices-20241101.csv | 8 + 379390/price/prices-20241101.csv | 8 + 380540/price/prices-20241101.csv | 8 + 381620/price/prices-20241101.csv | 8 + 381970/price/prices-20241101.csv | 8 + 382480/price/prices-20241101.csv | 8 + 382800/price/prices-20241101.csv | 8 + 382840/price/prices-20241101.csv | 8 + 382900/price/prices-20241101.csv | 8 + 383220/price/prices-20241101.csv | 8 + 383310/price/prices-20241101.csv | 8 + 383800/price/prices-20241101.csv | 8 + 383930/price/prices-20241101.csv | 8 + 384470/price/prices-20241101.csv | 8 + 388050/price/prices-20241101.csv | 8 + 388610/price/prices-20241101.csv | 8 + 388720/price/prices-20241101.csv | 8 + 388790/price/prices-20241101.csv | 8 + 388870/price/prices-20241101.csv | 8 + 389020/price/prices-20241101.csv | 8 + 389030/price/prices-20241101.csv | 8 + 389140/price/prices-20241101.csv | 8 + 389260/price/prices-20241101.csv | 8 + 389470/price/prices-20241101.csv | 8 + 389500/price/prices-20241101.csv | 8 + 389650/price/prices-20241101.csv | 8 + 389680/price/prices-20241101.csv | 8 + 390110/price/prices-20241101.csv | 8 + 391710/price/prices-20241101.csv | 8 + 393210/price/prices-20241101.csv | 8 + 393890/price/prices-20241101.csv | 8 + 394280/price/prices-20241101.csv | 8 + 394800/price/prices-20241101.csv | 8 + 395400/price/prices-20241101.csv | 8 + 396270/price/prices-20241101.csv | 8 + 396300/price/prices-20241101.csv | 8 + 396470/price/prices-20241101.csv | 8 + 396690/price/prices-20241101.csv | 8 + 397030/price/prices-20241101.csv | 8 + 399720/price/prices-20241101.csv | 8 + 400760/price/prices-20241101.csv | 8 + 402030/price/prices-20241101.csv | 8 + 402340/price/prices-20241101.csv | 8 + 402420/price/prices-20241101.csv | 8 + 402490/price/prices-20241101.csv | 8 + 403360/price/prices-20241101.csv | 8 + 403490/price/prices-20241101.csv | 8 + 403550/price/prices-20241101.csv | 8 + 403870/price/prices-20241101.csv | 8 + 404990/price/prices-20241101.csv | 8 + 405000/price/prices-20241101.csv | 8 + 405100/price/prices-20241101.csv | 8 + 405920/price/prices-20241101.csv | 8 + 406760/price/prices-20241101.csv | 8 + 406820/price/prices-20241101.csv | 8 + 407400/price/prices-20241101.csv | 8 + 408900/price/prices-20241101.csv | 8 + 408920/price/prices-20241101.csv | 8 + 411080/price/prices-20241101.csv | 8 + 412350/price/prices-20241101.csv | 8 + 412540/price/prices-20241101.csv | 8 + 412930/price/prices-20241101.csv | 8 + 413300/price/prices-20241101.csv | 8 + 413390/price/prices-20241101.csv | 8 + 413600/price/prices-20241101.csv | 8 + 413630/price/prices-20241101.csv | 8 + 413640/price/prices-20241101.csv | 8 + 415380/price/prices-20241101.csv | 8 + 415580/price/prices-20241101.csv | 8 + 416180/price/prices-20241101.csv | 8 + 417010/price/prices-20241101.csv | 8 + 417180/price/prices-20241101.csv | 8 + 417200/price/prices-20241101.csv | 8 + 417310/price/prices-20241101.csv | 8 + 417500/price/prices-20241101.csv | 8 + 417790/price/prices-20241101.csv | 8 + 417840/price/prices-20241101.csv | 8 + 417860/price/prices-20241101.csv | 8 + 417970/price/prices-20241101.csv | 8 + 418170/price/prices-20241101.csv | 8 + 418210/price/prices-20241101.csv | 8 + 418250/price/prices-20241101.csv | 8 + 418420/price/prices-20241101.csv | 8 + 418470/price/prices-20241101.csv | 8 + 418550/price/prices-20241101.csv | 8 + 418620/price/prices-20241101.csv | 8 + 419050/price/prices-20241101.csv | 8 + 419080/price/prices-20241101.csv | 8 + 419120/price/prices-20241101.csv | 8 + 419530/price/prices-20241101.csv | 8 + 419540/price/prices-20241101.csv | 8 + 419700/price/prices-20241101.csv | 8 + 420570/price/prices-20241101.csv | 8 + 420770/price/prices-20241101.csv | 8 + 422040/price/prices-20241101.csv | 8 + 424140/price/prices-20241101.csv | 8 + 424760/price/prices-20241101.csv | 8 + 424960/price/prices-20241101.csv | 8 + 424980/price/prices-20241101.csv | 8 + 425040/price/prices-20241101.csv | 8 + 425290/price/prices-20241101.csv | 8 + 425420/price/prices-20241101.csv | 8 + 429270/price/prices-20241101.csv | 8 + 430220/price/prices-20241101.csv | 8 + 430460/price/prices-20241101.csv | 8 + 430690/price/prices-20241101.csv | 8 + 430700/price/prices-20241101.csv | 8 + 431190/price/prices-20241101.csv | 8 + 432320/price/prices-20241101.csv | 8 + 432430/price/prices-20241101.csv | 8 + 432470/price/prices-20241101.csv | 8 + 432720/price/prices-20241101.csv | 8 + 433530/price/prices-20241101.csv | 8 + 434190/price/prices-20241101.csv | 8 + 434480/price/prices-20241101.csv | 8 + 435380/price/prices-20241101.csv | 8 + 435620/price/prices-20241101.csv | 8 + 435870/price/prices-20241101.csv | 8 + 437730/price/prices-20241101.csv | 8 + 437780/price/prices-20241101.csv | 8 + 438580/price/prices-20241101.csv | 8 + 438700/price/prices-20241101.csv | 8 + 439090/price/prices-20241101.csv | 8 + 439250/price/prices-20241101.csv | 8 + 439410/price/prices-20241101.csv | 8 + 439580/price/prices-20241101.csv | 8 + 439730/price/prices-20241101.csv | 8 + 440110/price/prices-20241101.csv | 8 + 440290/price/prices-20241101.csv | 8 + 440320/price/prices-20241101.csv | 8 + 440790/price/prices-20241101.csv | 8 + 440820/price/prices-20241101.csv | 8 + 441270/price/prices-20241101.csv | 8 + 442130/price/prices-20241101.csv | 8 + 442310/price/prices-20241101.csv | 8 + 442770/price/prices-20241101.csv | 8 + 442900/price/prices-20241101.csv | 8 + 443060/price/prices-20241101.csv | 8 + 443250/price/prices-20241101.csv | 8 + 443670/price/prices-20241101.csv | 8 + 444920/price/prices-20241101.csv | 8 + 445090/price/prices-20241101.csv | 8 + 445180/price/prices-20241101.csv | 8 + 445360/price/prices-20241101.csv | 8 + 445680/price/prices-20241101.csv | 8 + 445970/price/prices-20241101.csv | 8 + 446070/price/prices-20241101.csv | 8 + 446150/price/prices-20241101.csv | 8 + 446190/price/prices-20241101.csv | 8 + 446440/price/prices-20241101.csv | 8 + 446540/price/prices-20241101.csv | 8 + 446600/price/prices-20241101.csv | 8 + 446750/price/prices-20241101.csv | 8 + 446840/price/prices-20241101.csv | 8 + 447690/price/prices-20241101.csv | 8 + 448280/price/prices-20241101.csv | 8 + 448370/price/prices-20241101.csv | 8 + 448710/price/prices-20241101.csv | 8 + 448730/price/prices-20241101.csv | 8 + 448740/price/prices-20241101.csv | 8 + 448760/price/prices-20241101.csv | 8 + 448780/price/prices-20241101.csv | 8 + 448830/price/prices-20241101.csv | 8 + 448900/price/prices-20241101.csv | 8 + 449020/price/prices-20241101.csv | 8 + 450050/price/prices-20241101.csv | 8 + 450080/price/prices-20241101.csv | 8 + 450140/price/prices-20241101.csv | 8 + 450330/price/prices-20241101.csv | 8 + 450520/price/prices-20241101.csv | 8 + 450940/price/prices-20241101.csv | 8 + 451220/price/prices-20241101.csv | 8 + 451250/price/prices-20241101.csv | 8 + 451700/price/prices-20241101.csv | 8 + 451760/price/prices-20241101.csv | 8 + 451800/price/prices-20241101.csv | 8 + 452160/price/prices-20241101.csv | 8 + 452190/price/prices-20241101.csv | 8 + 452200/price/prices-20241101.csv | 8 + 452260/price/prices-20241101.csv | 8 + 452280/price/prices-20241101.csv | 8 + 452300/price/prices-20241101.csv | 8 + 452400/price/prices-20241101.csv | 8 + 452430/price/prices-20241101.csv | 8 + 452670/price/prices-20241101.csv | 8 + 452980/price/prices-20241101.csv | 8 + 453340/price/prices-20241101.csv | 8 + 453450/price/prices-20241101.csv | 8 + 453860/price/prices-20241101.csv | 8 + 454640/price/prices-20241101.csv | 8 + 454750/price/prices-20241101.csv | 8 + 454910/price/prices-20241101.csv | 8 + 455250/price/prices-20241101.csv | 8 + 455310/price/prices-20241101.csv | 8 + 455900/price/prices-20241101.csv | 8 + 455910/price/prices-20241101.csv | 8 + 456010/price/prices-20241101.csv | 8 + 456040/price/prices-20241101.csv | 8 + 456070/price/prices-20241101.csv | 8 + 456190/price/prices-20241101.csv | 8 + 456440/price/prices-20241101.csv | 8 + 456490/price/prices-20241101.csv | 8 + 456570/price/prices-20241101.csv | 8 + 456700/price/prices-20241101.csv | 8 + 457190/price/prices-20241101.csv | 8 + 457370/price/prices-20241101.csv | 8 + 457390/price/prices-20241101.csv | 8 + 457550/price/prices-20241101.csv | 8 + 457630/price/prices-20241101.csv | 8 + 457940/price/prices-20241101.csv | 8 + 458320/price/prices-20241101.csv | 8 + 458610/price/prices-20241101.csv | 8 + 458650/price/prices-20241101.csv | 8 + 458870/price/prices-20241101.csv | 8 + 459100/price/prices-20241101.csv | 8 + 460470/price/prices-20241101.csv | 8 + 460850/price/prices-20241101.csv | 8 + 460860/price/prices-20241101.csv | 8 + 460930/price/prices-20241101.csv | 8 + 460940/price/prices-20241101.csv | 8 + 461030/price/prices-20241101.csv | 8 + 461300/price/prices-20241101.csv | 8 + 462020/price/prices-20241101.csv | 8 + 462350/price/prices-20241101.csv | 8 + 462510/price/prices-20241101.csv | 8 + 462520/price/prices-20241101.csv | 8 + 462870/price/prices-20241101.csv | 8 + 464080/price/prices-20241101.csv | 8 + 464280/price/prices-20241101.csv | 8 + 464440/price/prices-20241101.csv | 8 + 464500/price/prices-20241101.csv | 8 + 464580/price/prices-20241101.csv | 8 + 464680/price/prices-20241101.csv | 8 + 465320/price/prices-20241101.csv | 8 + 465480/price/prices-20241101.csv | 8 + 465770/price/prices-20241101.csv | 8 + 466100/price/prices-20241101.csv | 8 + 466410/price/prices-20241101.csv | 8 + 466910/price/prices-20241101.csv | 8 + 467930/price/prices-20241101.csv | 8 + 468510/price/prices-20241101.csv | 8 + 468760/price/prices-20241101.csv | 8 + 469480/price/prices-20241101.csv | 8 + 469750/price/prices-20241101.csv | 8 + 469880/price/prices-20241101.csv | 8 + 469900/price/prices-20241101.csv | 8 + 471050/price/prices-20241101.csv | 8 + 472220/price/prices-20241101.csv | 8 + 472230/price/prices-20241101.csv | 8 + 472850/price/prices-20241101.csv | 8 + 473000/price/prices-20241101.csv | 8 + 473050/price/prices-20241101.csv | 8 + 473370/price/prices-20241101.csv | 8 + 473950/price/prices-20241101.csv | 8 + 473980/price/prices-20241101.csv | 8 + 474170/price/prices-20241101.csv | 8 + 474490/price/prices-20241101.csv | 8 + 474610/price/prices-20241101.csv | 8 + 474660/price/prices-20241101.csv | 8 + 474930/price/prices-20241101.csv | 8 + 475150/price/prices-20241101.csv | 8 + 475240/price/prices-20241101.csv | 8 + 475250/price/prices-20241101.csv | 8 + 475400/price/prices-20241101.csv | 8 + 475560/price/prices-20241101.csv | 8 + 475580/price/prices-20241101.csv | 8 + 475660/price/prices-20241101.csv | 8 + 475960/price/prices-20241101.csv | 8 + 476080/price/prices-20241101.csv | 8 + 476470/price/prices-20241101.csv | 8 + 476710/price/prices-20241101.csv | 8 + 477340/price/prices-20241101.csv | 8 + 477380/price/prices-20241101.csv | 8 + 477470/price/prices-20241101.csv | 8 + 477530/price/prices-20241101.csv | 8 + 477760/price/prices-20241101.csv | 8 + 478110/price/prices-20241101.csv | 8 + 478390/price/prices-20241101.csv | 8 + 478440/price/prices-20241101.csv | 8 + 478780/price/prices-20241101.csv | 8 + 479880/price/prices-20241101.csv | 8 + 481850/price/prices-20241101.csv | 8 + 481890/price/prices-20241101.csv | 8 + 482520/price/prices-20241101.csv | 8 + 482680/price/prices-20241101.csv | 8 + 482690/price/prices-20241101.csv | 8 + 484130/price/prices-20241101.csv | 8 + 486630/price/prices-20241101.csv | 8 + 487570/price/prices-20241101.csv | 8 + 487830/price/prices-20241101.csv | 8 + 488060/price/prices-20241101.csv | 8 + 489210/price/prices-20241101.csv | 8 + 489790/price/prices-20241101.csv | 8 + shop-products.csv | 5434 ++++++++--------- .../20241129/top30-atvtr-20241129-090002.csv | 31 + .../20241129/top30-atvtr-20241129-091002.csv | 31 + .../20241129/top30-atvtr-20241129-092002.csv | 31 + .../20241129/top30-atvtr-20241129-093002.csv | 31 + .../20241129/top30-atvtr-20241129-094002.csv | 31 + .../20241129/top30-atvtr-20241129-095002.csv | 31 + .../20241129/top30-atvtr-20241129-100002.csv | 31 + .../20241129/top30-atvtr-20241129-101002.csv | 31 + .../20241129/top30-atvtr-20241129-102002.csv | 31 + .../20241129/top30-atvtr-20241129-103002.csv | 31 + .../20241129/top30-atvtr-20241129-104002.csv | 31 + .../20241129/top30-atvtr-20241129-105002.csv | 31 + .../20241129/top30-atvtr-20241129-110003.csv | 31 + .../20241129/top30-atvtr-20241129-111002.csv | 31 + .../20241129/top30-atvtr-20241129-112003.csv | 31 + .../20241129/top30-atvtr-20241129-113002.csv | 31 + .../20241129/top30-atvtr-20241129-114003.csv | 31 + .../20241129/top30-atvtr-20241129-115002.csv | 31 + .../20241129/top30-atvtr-20241129-120002.csv | 31 + .../20241129/top30-atvtr-20241129-121002.csv | 31 + .../20241129/top30-atvtr-20241129-122002.csv | 31 + .../20241129/top30-atvtr-20241129-123003.csv | 31 + .../20241129/top30-atvtr-20241129-124002.csv | 31 + .../20241129/top30-atvtr-20241129-125002.csv | 31 + .../20241129/top30-atvtr-20241129-130002.csv | 31 + .../20241129/top30-atvtr-20241129-131002.csv | 31 + .../20241129/top30-atvtr-20241129-132002.csv | 31 + .../20241129/top30-atvtr-20241129-133002.csv | 31 + .../20241129/top30-atvtr-20241129-134003.csv | 31 + .../20241129/top30-atvtr-20241129-135002.csv | 31 + .../20241129/top30-atvtr-20241129-140002.csv | 31 + .../20241129/top30-atvtr-20241129-141002.csv | 31 + .../20241129/top30-atvtr-20241129-142002.csv | 31 + .../20241129/top30-atvtr-20241129-143002.csv | 31 + .../20241129/top30-atvtr-20241129-144002.csv | 31 + .../20241129/top30-atvtr-20241129-145002.csv | 31 + .../20241129/top30-atvtr-20241129-150002.csv | 31 + .../20241129/top30-atvtr-20241129-151002.csv | 31 + .../20241129/top30-atvtr-20241129-152002.csv | 31 + .../20241129/top30-atvtr-20241129-153002.csv | 31 + .../20241129/top30-atvtr-20241129-154003.csv | 31 + .../20241129/top30-atvtr-20241129-155002.csv | 31 + .../20241129/top30-atvtr-20241129-160002.csv | 31 + .../20241129/top30-atvtr-20241129-161002.csv | 31 + .../20241129/top30-atvtr-20241129-162002.csv | 31 + .../20241129/top30-atvtr-20241129-163002.csv | 31 + .../20241129/top30-atvtr-20241129-164002.csv | 31 + .../20241129/top30-atvtr-20241129-165002.csv | 31 + top30/20241129/top30-av-20241129-090001.csv | 31 + top30/20241129/top30-av-20241129-091000.csv | 31 + top30/20241129/top30-av-20241129-092000.csv | 31 + top30/20241129/top30-av-20241129-093001.csv | 31 + top30/20241129/top30-av-20241129-094000.csv | 31 + top30/20241129/top30-av-20241129-095000.csv | 31 + top30/20241129/top30-av-20241129-100001.csv | 31 + top30/20241129/top30-av-20241129-101000.csv | 31 + top30/20241129/top30-av-20241129-102000.csv | 31 + top30/20241129/top30-av-20241129-103000.csv | 31 + top30/20241129/top30-av-20241129-104000.csv | 31 + top30/20241129/top30-av-20241129-105001.csv | 31 + top30/20241129/top30-av-20241129-110001.csv | 31 + top30/20241129/top30-av-20241129-111001.csv | 31 + top30/20241129/top30-av-20241129-112001.csv | 31 + top30/20241129/top30-av-20241129-113000.csv | 31 + top30/20241129/top30-av-20241129-114001.csv | 31 + top30/20241129/top30-av-20241129-115001.csv | 31 + top30/20241129/top30-av-20241129-120000.csv | 31 + top30/20241129/top30-av-20241129-121001.csv | 31 + top30/20241129/top30-av-20241129-122000.csv | 31 + top30/20241129/top30-av-20241129-123001.csv | 31 + top30/20241129/top30-av-20241129-124001.csv | 31 + top30/20241129/top30-av-20241129-125000.csv | 31 + top30/20241129/top30-av-20241129-130000.csv | 31 + top30/20241129/top30-av-20241129-131000.csv | 31 + top30/20241129/top30-av-20241129-132001.csv | 31 + top30/20241129/top30-av-20241129-133000.csv | 31 + top30/20241129/top30-av-20241129-134001.csv | 31 + top30/20241129/top30-av-20241129-135001.csv | 31 + top30/20241129/top30-av-20241129-140000.csv | 31 + top30/20241129/top30-av-20241129-141001.csv | 31 + top30/20241129/top30-av-20241129-142001.csv | 31 + top30/20241129/top30-av-20241129-143000.csv | 31 + top30/20241129/top30-av-20241129-144000.csv | 31 + top30/20241129/top30-av-20241129-145001.csv | 31 + top30/20241129/top30-av-20241129-150000.csv | 31 + top30/20241129/top30-av-20241129-151001.csv | 31 + top30/20241129/top30-av-20241129-152001.csv | 31 + top30/20241129/top30-av-20241129-153000.csv | 31 + top30/20241129/top30-av-20241129-154001.csv | 31 + top30/20241129/top30-av-20241129-155000.csv | 31 + top30/20241129/top30-av-20241129-160001.csv | 31 + top30/20241129/top30-av-20241129-161000.csv | 31 + top30/20241129/top30-av-20241129-162001.csv | 31 + top30/20241129/top30-av-20241129-163000.csv | 31 + top30/20241129/top30-av-20241129-164001.csv | 31 + top30/20241129/top30-av-20241129-165000.csv | 31 + top30/20241129/top30-avtr-20241129-090001.csv | 31 + top30/20241129/top30-avtr-20241129-091001.csv | 31 + top30/20241129/top30-avtr-20241129-092001.csv | 31 + top30/20241129/top30-avtr-20241129-093002.csv | 31 + top30/20241129/top30-avtr-20241129-094001.csv | 31 + top30/20241129/top30-avtr-20241129-095001.csv | 31 + top30/20241129/top30-avtr-20241129-100002.csv | 31 + top30/20241129/top30-avtr-20241129-101001.csv | 31 + top30/20241129/top30-avtr-20241129-102001.csv | 31 + top30/20241129/top30-avtr-20241129-103001.csv | 31 + top30/20241129/top30-avtr-20241129-104001.csv | 31 + top30/20241129/top30-avtr-20241129-105001.csv | 31 + top30/20241129/top30-avtr-20241129-110002.csv | 31 + top30/20241129/top30-avtr-20241129-111001.csv | 31 + top30/20241129/top30-avtr-20241129-112002.csv | 31 + top30/20241129/top30-avtr-20241129-113001.csv | 31 + top30/20241129/top30-avtr-20241129-114002.csv | 31 + top30/20241129/top30-avtr-20241129-115001.csv | 31 + top30/20241129/top30-avtr-20241129-120001.csv | 31 + top30/20241129/top30-avtr-20241129-121001.csv | 31 + top30/20241129/top30-avtr-20241129-122001.csv | 31 + top30/20241129/top30-avtr-20241129-123002.csv | 31 + top30/20241129/top30-avtr-20241129-124001.csv | 31 + top30/20241129/top30-avtr-20241129-125001.csv | 31 + top30/20241129/top30-avtr-20241129-130001.csv | 31 + top30/20241129/top30-avtr-20241129-131001.csv | 31 + top30/20241129/top30-avtr-20241129-132001.csv | 31 + top30/20241129/top30-avtr-20241129-133001.csv | 31 + top30/20241129/top30-avtr-20241129-134002.csv | 31 + top30/20241129/top30-avtr-20241129-135002.csv | 31 + top30/20241129/top30-avtr-20241129-140001.csv | 31 + top30/20241129/top30-avtr-20241129-141002.csv | 31 + top30/20241129/top30-avtr-20241129-142002.csv | 31 + top30/20241129/top30-avtr-20241129-143001.csv | 31 + top30/20241129/top30-avtr-20241129-144001.csv | 31 + top30/20241129/top30-avtr-20241129-145002.csv | 31 + top30/20241129/top30-avtr-20241129-150001.csv | 31 + top30/20241129/top30-avtr-20241129-151002.csv | 31 + top30/20241129/top30-avtr-20241129-152002.csv | 31 + top30/20241129/top30-avtr-20241129-153001.csv | 31 + top30/20241129/top30-avtr-20241129-154002.csv | 31 + top30/20241129/top30-avtr-20241129-155001.csv | 31 + top30/20241129/top30-avtr-20241129-160002.csv | 31 + top30/20241129/top30-avtr-20241129-161001.csv | 31 + top30/20241129/top30-avtr-20241129-162002.csv | 31 + top30/20241129/top30-avtr-20241129-163001.csv | 31 + top30/20241129/top30-avtr-20241129-164002.csv | 31 + top30/20241129/top30-avtr-20241129-165001.csv | 31 + top30/20241129/top30-tv-20241129-090002.csv | 31 + top30/20241129/top30-tv-20241129-091001.csv | 31 + top30/20241129/top30-tv-20241129-092001.csv | 31 + top30/20241129/top30-tv-20241129-093002.csv | 31 + top30/20241129/top30-tv-20241129-094002.csv | 31 + top30/20241129/top30-tv-20241129-095001.csv | 31 + top30/20241129/top30-tv-20241129-100002.csv | 31 + top30/20241129/top30-tv-20241129-101002.csv | 31 + top30/20241129/top30-tv-20241129-102001.csv | 31 + top30/20241129/top30-tv-20241129-103002.csv | 31 + top30/20241129/top30-tv-20241129-104001.csv | 31 + top30/20241129/top30-tv-20241129-105002.csv | 31 + top30/20241129/top30-tv-20241129-110002.csv | 31 + top30/20241129/top30-tv-20241129-111002.csv | 31 + top30/20241129/top30-tv-20241129-112002.csv | 31 + top30/20241129/top30-tv-20241129-113002.csv | 31 + top30/20241129/top30-tv-20241129-114002.csv | 31 + top30/20241129/top30-tv-20241129-115002.csv | 31 + top30/20241129/top30-tv-20241129-120001.csv | 31 + top30/20241129/top30-tv-20241129-121002.csv | 31 + top30/20241129/top30-tv-20241129-122001.csv | 31 + top30/20241129/top30-tv-20241129-123002.csv | 31 + top30/20241129/top30-tv-20241129-124002.csv | 31 + top30/20241129/top30-tv-20241129-125002.csv | 31 + top30/20241129/top30-tv-20241129-130001.csv | 31 + top30/20241129/top30-tv-20241129-131001.csv | 31 + top30/20241129/top30-tv-20241129-132002.csv | 31 + top30/20241129/top30-tv-20241129-133001.csv | 31 + top30/20241129/top30-tv-20241129-134002.csv | 31 + top30/20241129/top30-tv-20241129-135002.csv | 31 + top30/20241129/top30-tv-20241129-140001.csv | 31 + top30/20241129/top30-tv-20241129-141002.csv | 31 + top30/20241129/top30-tv-20241129-142002.csv | 31 + top30/20241129/top30-tv-20241129-143002.csv | 31 + top30/20241129/top30-tv-20241129-144001.csv | 31 + top30/20241129/top30-tv-20241129-145002.csv | 31 + top30/20241129/top30-tv-20241129-150002.csv | 31 + top30/20241129/top30-tv-20241129-151002.csv | 31 + top30/20241129/top30-tv-20241129-152002.csv | 31 + top30/20241129/top30-tv-20241129-153002.csv | 31 + top30/20241129/top30-tv-20241129-154002.csv | 31 + top30/20241129/top30-tv-20241129-155001.csv | 31 + top30/20241129/top30-tv-20241129-160002.csv | 31 + top30/20241129/top30-tv-20241129-161002.csv | 31 + top30/20241129/top30-tv-20241129-162002.csv | 31 + top30/20241129/top30-tv-20241129-163002.csv | 31 + top30/20241129/top30-tv-20241129-164002.csv | 31 + top30/20241129/top30-tv-20241129-165001.csv | 31 + top30/20241129/top30-vir-20241129-090001.csv | 31 + top30/20241129/top30-vir-20241129-091001.csv | 31 + top30/20241129/top30-vir-20241129-092001.csv | 31 + top30/20241129/top30-vir-20241129-093001.csv | 31 + top30/20241129/top30-vir-20241129-094001.csv | 31 + top30/20241129/top30-vir-20241129-095001.csv | 31 + top30/20241129/top30-vir-20241129-100001.csv | 31 + top30/20241129/top30-vir-20241129-101001.csv | 31 + top30/20241129/top30-vir-20241129-102001.csv | 31 + top30/20241129/top30-vir-20241129-103001.csv | 31 + top30/20241129/top30-vir-20241129-104000.csv | 31 + top30/20241129/top30-vir-20241129-105001.csv | 31 + top30/20241129/top30-vir-20241129-110001.csv | 31 + top30/20241129/top30-vir-20241129-111001.csv | 31 + top30/20241129/top30-vir-20241129-112001.csv | 31 + top30/20241129/top30-vir-20241129-113001.csv | 31 + top30/20241129/top30-vir-20241129-114001.csv | 31 + top30/20241129/top30-vir-20241129-115001.csv | 31 + top30/20241129/top30-vir-20241129-120001.csv | 31 + top30/20241129/top30-vir-20241129-121001.csv | 31 + top30/20241129/top30-vir-20241129-122001.csv | 31 + top30/20241129/top30-vir-20241129-123001.csv | 31 + top30/20241129/top30-vir-20241129-124001.csv | 31 + top30/20241129/top30-vir-20241129-125001.csv | 31 + top30/20241129/top30-vir-20241129-130001.csv | 31 + top30/20241129/top30-vir-20241129-131000.csv | 31 + top30/20241129/top30-vir-20241129-132001.csv | 31 + top30/20241129/top30-vir-20241129-133001.csv | 31 + top30/20241129/top30-vir-20241129-134001.csv | 31 + top30/20241129/top30-vir-20241129-135001.csv | 31 + top30/20241129/top30-vir-20241129-140001.csv | 31 + top30/20241129/top30-vir-20241129-141001.csv | 31 + top30/20241129/top30-vir-20241129-142001.csv | 31 + top30/20241129/top30-vir-20241129-143001.csv | 31 + top30/20241129/top30-vir-20241129-144001.csv | 31 + top30/20241129/top30-vir-20241129-145001.csv | 31 + top30/20241129/top30-vir-20241129-150001.csv | 31 + top30/20241129/top30-vir-20241129-151001.csv | 31 + top30/20241129/top30-vir-20241129-152001.csv | 31 + top30/20241129/top30-vir-20241129-153001.csv | 31 + top30/20241129/top30-vir-20241129-154001.csv | 31 + top30/20241129/top30-vir-20241129-155001.csv | 31 + top30/20241129/top30-vir-20241129-160001.csv | 31 + top30/20241129/top30-vir-20241129-161001.csv | 31 + top30/20241129/top30-vir-20241129-162001.csv | 31 + top30/20241129/top30-vir-20241129-163001.csv | 31 + top30/20241129/top30-vir-20241129-164001.csv | 31 + top30/20241129/top30-vir-20241129-165001.csv | 31 + 2958 files changed, 31893 insertions(+), 2717 deletions(-) create mode 100644 top30/20241129/top30-atvtr-20241129-090002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-091002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-092002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-093002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-094002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-095002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-100002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-101002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-102002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-103002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-104002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-105002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-110003.csv create mode 100644 top30/20241129/top30-atvtr-20241129-111002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-112003.csv create mode 100644 top30/20241129/top30-atvtr-20241129-113002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-114003.csv create mode 100644 top30/20241129/top30-atvtr-20241129-115002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-120002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-121002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-122002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-123003.csv create mode 100644 top30/20241129/top30-atvtr-20241129-124002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-125002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-130002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-131002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-132002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-133002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-134003.csv create mode 100644 top30/20241129/top30-atvtr-20241129-135002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-140002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-141002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-142002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-143002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-144002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-145002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-150002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-151002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-152002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-153002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-154003.csv create mode 100644 top30/20241129/top30-atvtr-20241129-155002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-160002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-161002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-162002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-163002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-164002.csv create mode 100644 top30/20241129/top30-atvtr-20241129-165002.csv create mode 100644 top30/20241129/top30-av-20241129-090001.csv create mode 100644 top30/20241129/top30-av-20241129-091000.csv create mode 100644 top30/20241129/top30-av-20241129-092000.csv create mode 100644 top30/20241129/top30-av-20241129-093001.csv create mode 100644 top30/20241129/top30-av-20241129-094000.csv create mode 100644 top30/20241129/top30-av-20241129-095000.csv create mode 100644 top30/20241129/top30-av-20241129-100001.csv create mode 100644 top30/20241129/top30-av-20241129-101000.csv create mode 100644 top30/20241129/top30-av-20241129-102000.csv create mode 100644 top30/20241129/top30-av-20241129-103000.csv create mode 100644 top30/20241129/top30-av-20241129-104000.csv create mode 100644 top30/20241129/top30-av-20241129-105001.csv create mode 100644 top30/20241129/top30-av-20241129-110001.csv create mode 100644 top30/20241129/top30-av-20241129-111001.csv create mode 100644 top30/20241129/top30-av-20241129-112001.csv create mode 100644 top30/20241129/top30-av-20241129-113000.csv create mode 100644 top30/20241129/top30-av-20241129-114001.csv create mode 100644 top30/20241129/top30-av-20241129-115001.csv create mode 100644 top30/20241129/top30-av-20241129-120000.csv create mode 100644 top30/20241129/top30-av-20241129-121001.csv create mode 100644 top30/20241129/top30-av-20241129-122000.csv create mode 100644 top30/20241129/top30-av-20241129-123001.csv create mode 100644 top30/20241129/top30-av-20241129-124001.csv create mode 100644 top30/20241129/top30-av-20241129-125000.csv create mode 100644 top30/20241129/top30-av-20241129-130000.csv create mode 100644 top30/20241129/top30-av-20241129-131000.csv create mode 100644 top30/20241129/top30-av-20241129-132001.csv create mode 100644 top30/20241129/top30-av-20241129-133000.csv create mode 100644 top30/20241129/top30-av-20241129-134001.csv create mode 100644 top30/20241129/top30-av-20241129-135001.csv create mode 100644 top30/20241129/top30-av-20241129-140000.csv create mode 100644 top30/20241129/top30-av-20241129-141001.csv create mode 100644 top30/20241129/top30-av-20241129-142001.csv create mode 100644 top30/20241129/top30-av-20241129-143000.csv create mode 100644 top30/20241129/top30-av-20241129-144000.csv create mode 100644 top30/20241129/top30-av-20241129-145001.csv create mode 100644 top30/20241129/top30-av-20241129-150000.csv create mode 100644 top30/20241129/top30-av-20241129-151001.csv create mode 100644 top30/20241129/top30-av-20241129-152001.csv create mode 100644 top30/20241129/top30-av-20241129-153000.csv create mode 100644 top30/20241129/top30-av-20241129-154001.csv create mode 100644 top30/20241129/top30-av-20241129-155000.csv create mode 100644 top30/20241129/top30-av-20241129-160001.csv create mode 100644 top30/20241129/top30-av-20241129-161000.csv create mode 100644 top30/20241129/top30-av-20241129-162001.csv create mode 100644 top30/20241129/top30-av-20241129-163000.csv create mode 100644 top30/20241129/top30-av-20241129-164001.csv create mode 100644 top30/20241129/top30-av-20241129-165000.csv create mode 100644 top30/20241129/top30-avtr-20241129-090001.csv create mode 100644 top30/20241129/top30-avtr-20241129-091001.csv create mode 100644 top30/20241129/top30-avtr-20241129-092001.csv create mode 100644 top30/20241129/top30-avtr-20241129-093002.csv create mode 100644 top30/20241129/top30-avtr-20241129-094001.csv create mode 100644 top30/20241129/top30-avtr-20241129-095001.csv create mode 100644 top30/20241129/top30-avtr-20241129-100002.csv create mode 100644 top30/20241129/top30-avtr-20241129-101001.csv create mode 100644 top30/20241129/top30-avtr-20241129-102001.csv create mode 100644 top30/20241129/top30-avtr-20241129-103001.csv create mode 100644 top30/20241129/top30-avtr-20241129-104001.csv create mode 100644 top30/20241129/top30-avtr-20241129-105001.csv create mode 100644 top30/20241129/top30-avtr-20241129-110002.csv create mode 100644 top30/20241129/top30-avtr-20241129-111001.csv create mode 100644 top30/20241129/top30-avtr-20241129-112002.csv create mode 100644 top30/20241129/top30-avtr-20241129-113001.csv create mode 100644 top30/20241129/top30-avtr-20241129-114002.csv create mode 100644 top30/20241129/top30-avtr-20241129-115001.csv create mode 100644 top30/20241129/top30-avtr-20241129-120001.csv create mode 100644 top30/20241129/top30-avtr-20241129-121001.csv create mode 100644 top30/20241129/top30-avtr-20241129-122001.csv create mode 100644 top30/20241129/top30-avtr-20241129-123002.csv create mode 100644 top30/20241129/top30-avtr-20241129-124001.csv create mode 100644 top30/20241129/top30-avtr-20241129-125001.csv create mode 100644 top30/20241129/top30-avtr-20241129-130001.csv create mode 100644 top30/20241129/top30-avtr-20241129-131001.csv create mode 100644 top30/20241129/top30-avtr-20241129-132001.csv create mode 100644 top30/20241129/top30-avtr-20241129-133001.csv create mode 100644 top30/20241129/top30-avtr-20241129-134002.csv create mode 100644 top30/20241129/top30-avtr-20241129-135002.csv create mode 100644 top30/20241129/top30-avtr-20241129-140001.csv create mode 100644 top30/20241129/top30-avtr-20241129-141002.csv create mode 100644 top30/20241129/top30-avtr-20241129-142002.csv create mode 100644 top30/20241129/top30-avtr-20241129-143001.csv create mode 100644 top30/20241129/top30-avtr-20241129-144001.csv create mode 100644 top30/20241129/top30-avtr-20241129-145002.csv create mode 100644 top30/20241129/top30-avtr-20241129-150001.csv create mode 100644 top30/20241129/top30-avtr-20241129-151002.csv create mode 100644 top30/20241129/top30-avtr-20241129-152002.csv create mode 100644 top30/20241129/top30-avtr-20241129-153001.csv create mode 100644 top30/20241129/top30-avtr-20241129-154002.csv create mode 100644 top30/20241129/top30-avtr-20241129-155001.csv create mode 100644 top30/20241129/top30-avtr-20241129-160002.csv create mode 100644 top30/20241129/top30-avtr-20241129-161001.csv create mode 100644 top30/20241129/top30-avtr-20241129-162002.csv create mode 100644 top30/20241129/top30-avtr-20241129-163001.csv create mode 100644 top30/20241129/top30-avtr-20241129-164002.csv create mode 100644 top30/20241129/top30-avtr-20241129-165001.csv create mode 100644 top30/20241129/top30-tv-20241129-090002.csv create mode 100644 top30/20241129/top30-tv-20241129-091001.csv create mode 100644 top30/20241129/top30-tv-20241129-092001.csv create mode 100644 top30/20241129/top30-tv-20241129-093002.csv create mode 100644 top30/20241129/top30-tv-20241129-094002.csv create mode 100644 top30/20241129/top30-tv-20241129-095001.csv create mode 100644 top30/20241129/top30-tv-20241129-100002.csv create mode 100644 top30/20241129/top30-tv-20241129-101002.csv create mode 100644 top30/20241129/top30-tv-20241129-102001.csv create mode 100644 top30/20241129/top30-tv-20241129-103002.csv create mode 100644 top30/20241129/top30-tv-20241129-104001.csv create mode 100644 top30/20241129/top30-tv-20241129-105002.csv create mode 100644 top30/20241129/top30-tv-20241129-110002.csv create mode 100644 top30/20241129/top30-tv-20241129-111002.csv create mode 100644 top30/20241129/top30-tv-20241129-112002.csv create mode 100644 top30/20241129/top30-tv-20241129-113002.csv create mode 100644 top30/20241129/top30-tv-20241129-114002.csv create mode 100644 top30/20241129/top30-tv-20241129-115002.csv create mode 100644 top30/20241129/top30-tv-20241129-120001.csv create mode 100644 top30/20241129/top30-tv-20241129-121002.csv create mode 100644 top30/20241129/top30-tv-20241129-122001.csv create mode 100644 top30/20241129/top30-tv-20241129-123002.csv create mode 100644 top30/20241129/top30-tv-20241129-124002.csv create mode 100644 top30/20241129/top30-tv-20241129-125002.csv create mode 100644 top30/20241129/top30-tv-20241129-130001.csv create mode 100644 top30/20241129/top30-tv-20241129-131001.csv create mode 100644 top30/20241129/top30-tv-20241129-132002.csv create mode 100644 top30/20241129/top30-tv-20241129-133001.csv create mode 100644 top30/20241129/top30-tv-20241129-134002.csv create mode 100644 top30/20241129/top30-tv-20241129-135002.csv create mode 100644 top30/20241129/top30-tv-20241129-140001.csv create mode 100644 top30/20241129/top30-tv-20241129-141002.csv create mode 100644 top30/20241129/top30-tv-20241129-142002.csv create mode 100644 top30/20241129/top30-tv-20241129-143002.csv create mode 100644 top30/20241129/top30-tv-20241129-144001.csv create mode 100644 top30/20241129/top30-tv-20241129-145002.csv create mode 100644 top30/20241129/top30-tv-20241129-150002.csv create mode 100644 top30/20241129/top30-tv-20241129-151002.csv create mode 100644 top30/20241129/top30-tv-20241129-152002.csv create mode 100644 top30/20241129/top30-tv-20241129-153002.csv create mode 100644 top30/20241129/top30-tv-20241129-154002.csv create mode 100644 top30/20241129/top30-tv-20241129-155001.csv create mode 100644 top30/20241129/top30-tv-20241129-160002.csv create mode 100644 top30/20241129/top30-tv-20241129-161002.csv create mode 100644 top30/20241129/top30-tv-20241129-162002.csv create mode 100644 top30/20241129/top30-tv-20241129-163002.csv create mode 100644 top30/20241129/top30-tv-20241129-164002.csv create mode 100644 top30/20241129/top30-tv-20241129-165001.csv create mode 100644 top30/20241129/top30-vir-20241129-090001.csv create mode 100644 top30/20241129/top30-vir-20241129-091001.csv create mode 100644 top30/20241129/top30-vir-20241129-092001.csv create mode 100644 top30/20241129/top30-vir-20241129-093001.csv create mode 100644 top30/20241129/top30-vir-20241129-094001.csv create mode 100644 top30/20241129/top30-vir-20241129-095001.csv create mode 100644 top30/20241129/top30-vir-20241129-100001.csv create mode 100644 top30/20241129/top30-vir-20241129-101001.csv create mode 100644 top30/20241129/top30-vir-20241129-102001.csv create mode 100644 top30/20241129/top30-vir-20241129-103001.csv create mode 100644 top30/20241129/top30-vir-20241129-104000.csv create mode 100644 top30/20241129/top30-vir-20241129-105001.csv create mode 100644 top30/20241129/top30-vir-20241129-110001.csv create mode 100644 top30/20241129/top30-vir-20241129-111001.csv create mode 100644 top30/20241129/top30-vir-20241129-112001.csv create mode 100644 top30/20241129/top30-vir-20241129-113001.csv create mode 100644 top30/20241129/top30-vir-20241129-114001.csv create mode 100644 top30/20241129/top30-vir-20241129-115001.csv create mode 100644 top30/20241129/top30-vir-20241129-120001.csv create mode 100644 top30/20241129/top30-vir-20241129-121001.csv create mode 100644 top30/20241129/top30-vir-20241129-122001.csv create mode 100644 top30/20241129/top30-vir-20241129-123001.csv create mode 100644 top30/20241129/top30-vir-20241129-124001.csv create mode 100644 top30/20241129/top30-vir-20241129-125001.csv create mode 100644 top30/20241129/top30-vir-20241129-130001.csv create mode 100644 top30/20241129/top30-vir-20241129-131000.csv create mode 100644 top30/20241129/top30-vir-20241129-132001.csv create mode 100644 top30/20241129/top30-vir-20241129-133001.csv create mode 100644 top30/20241129/top30-vir-20241129-134001.csv create mode 100644 top30/20241129/top30-vir-20241129-135001.csv create mode 100644 top30/20241129/top30-vir-20241129-140001.csv create mode 100644 top30/20241129/top30-vir-20241129-141001.csv create mode 100644 top30/20241129/top30-vir-20241129-142001.csv create mode 100644 top30/20241129/top30-vir-20241129-143001.csv create mode 100644 top30/20241129/top30-vir-20241129-144001.csv create mode 100644 top30/20241129/top30-vir-20241129-145001.csv create mode 100644 top30/20241129/top30-vir-20241129-150001.csv create mode 100644 top30/20241129/top30-vir-20241129-151001.csv create mode 100644 top30/20241129/top30-vir-20241129-152001.csv create mode 100644 top30/20241129/top30-vir-20241129-153001.csv create mode 100644 top30/20241129/top30-vir-20241129-154001.csv create mode 100644 top30/20241129/top30-vir-20241129-155001.csv create mode 100644 top30/20241129/top30-vir-20241129-160001.csv create mode 100644 top30/20241129/top30-vir-20241129-161001.csv create mode 100644 top30/20241129/top30-vir-20241129-162001.csv create mode 100644 top30/20241129/top30-vir-20241129-163001.csv create mode 100644 top30/20241129/top30-vir-20241129-164001.csv create mode 100644 top30/20241129/top30-vir-20241129-165001.csv diff --git a/000020/price/prices-20241101.csv b/000020/price/prices-20241101.csv index b6fb5e8ab815..54c9f3fcf4ca 100644 --- a/000020/price/prices-20241101.csv +++ b/000020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,-70,5,-1.05,275836970,41744,133.95,6700,6730,6550,8680,4680,6680,6607.80,3.31,0,-17021,6800,6740,6680,6620,6560,6770,6650,279,2000,1000,4940,10,1,27931470,1846,6.73,0.49,12,0.15,982.00,13370.00,10760,20240105,-38.57,6350,20241115,4.09,10760,-38.57,20240105,6350,4.09,20241115,10760,-38.57,20240105,6350,4.09,20241115,1.74,N,000020,1000,279 억,,925887,N,N,125,N,00,N +20241129,150101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,-80,5,-1.20,253935930,38428,123.31,6700,6730,6550,8680,4680,6680,6608.10,3.31,0,-16760,6800,6740,6680,6620,6560,6770,6650,279,2000,1000,4940,10,1,27931470,1843,6.72,0.49,12,0.14,982.00,13370.00,10760,20240105,-38.66,6350,20241115,3.94,10760,-38.66,20240105,6350,3.94,20241115,10760,-38.66,20240105,6350,3.94,20241115,1.74,N,000020,1000,279 억,,925887,N,N,125,N,00,N +20241129,140101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,-70,5,-1.05,211791820,32041,102.81,6700,6730,6550,8680,4680,6680,6610.03,3.31,0,-13425,6800,6740,6680,6620,6560,6770,6650,279,2000,1000,4940,10,1,27931470,1846,6.73,0.49,12,0.11,982.00,13370.00,10760,20240105,-38.57,6350,20241115,4.09,10760,-38.57,20240105,6350,4.09,20241115,10760,-38.57,20240105,6350,4.09,20241115,1.74,N,000020,1000,279 억,,925887,N,N,125,N,00,N +20241129,130101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,-80,5,-1.20,182255410,27578,88.49,6700,6730,6550,8680,4680,6680,6608.72,3.31,0,-10576,6800,6740,6680,6620,6560,6770,6650,279,2000,1000,4940,10,1,27931470,1843,6.72,0.49,12,0.10,982.00,13370.00,10760,20240105,-38.66,6350,20241115,3.94,10760,-38.66,20240105,6350,3.94,20241115,10760,-38.66,20240105,6350,3.94,20241115,1.74,N,000020,1000,279 억,,925887,N,N,125,N,00,N +20241129,120101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6570,-110,5,-1.65,156716150,23701,76.05,6700,6730,6550,8680,4680,6680,6612.22,3.31,0,-8289,6800,6740,6680,6620,6560,6770,6650,279,2000,1000,4940,10,1,27931470,1835,6.69,0.49,12,0.08,982.00,13370.00,10760,20240105,-38.94,6350,20241115,3.46,10760,-38.94,20240105,6350,3.46,20241115,10760,-38.94,20240105,6350,3.46,20241115,1.74,N,000020,1000,279 억,,925887,N,N,125,N,00,N +20241129,110101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6560,-120,5,-1.80,141351230,21358,68.53,6700,6730,6550,8680,4680,6680,6618.19,3.31,0,-8146,6800,6740,6680,6620,6560,6770,6650,279,2000,1000,4940,10,1,27931470,1832,6.68,0.49,12,0.08,982.00,13370.00,10760,20240105,-39.03,6350,20241115,3.31,10760,-39.03,20240105,6350,3.31,20241115,10760,-39.03,20240105,6350,3.31,20241115,1.74,N,000020,1000,279 억,,925887,N,N,125,N,00,N +20241129,100101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6570,-110,5,-1.65,119003230,17954,57.61,6700,6730,6550,8680,4680,6680,6628.23,3.31,0,-7474,6800,6740,6680,6620,6560,6770,6650,279,2000,1000,4940,10,1,27931470,1835,6.69,0.49,12,0.06,982.00,13370.00,10760,20240105,-38.94,6350,20241115,3.46,10760,-38.94,20240105,6350,3.46,20241115,10760,-38.94,20240105,6350,3.46,20241115,1.74,N,000020,1000,279 억,,925887,N,N,125,N,00,N +20241129,090101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6700,20,2,0.30,1266300,189,0.61,6700,6700,6700,8680,4680,6680,6700.00,3.31,0,-22,6800,6740,6680,6620,6560,6770,6650,279,2000,1000,4940,10,1,27931470,1871,6.82,0.50,12,0.00,982.00,13370.00,10760,20240105,-37.73,6350,20241115,5.51,10760,-37.73,20240105,6350,5.51,20241115,10760,-37.73,20240105,6350,5.51,20241115,1.74,N,000020,1000,279 억,,925887,N,N,125,N,00,N 20241128,160101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6680,30,2,0.45,207203150,30948,120.48,6660,6740,6620,8640,4660,6650,6695.24,3.27,0,8348,6750,6700,6670,6620,6590,6685,6605,279,1990,1000,4920,10,1,27931470,1866,6.80,0.50,12,0.11,982.00,13370.00,10760,20240105,-37.92,6350,20241115,5.20,10760,-37.92,20240105,6350,5.20,20241115,10760,-37.92,20240105,6350,5.20,20241115,1.73,N,000020,1000,279 억,,914391,N,N,125,N,00,N 20241128,150101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6700,50,2,0.75,176332720,26330,102.50,6660,6740,6620,8640,4660,6650,6697.03,3.27,0,11181,6750,6700,6670,6620,6590,6685,6605,279,1990,1000,4920,10,1,27931470,1871,6.82,0.50,12,0.09,982.00,13370.00,10760,20240105,-37.73,6350,20241115,5.51,10760,-37.73,20240105,6350,5.51,20241115,10760,-37.73,20240105,6350,5.51,20241115,1.73,N,000020,1000,279 억,,914391,N,N,0,N,00,N 20241128,140100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,90,2,1.35,170515710,25463,99.13,6660,6740,6620,8640,4660,6650,6696.61,3.27,0,10933,6750,6700,6670,6620,6590,6685,6605,279,1990,1000,4920,10,1,27931470,1883,6.86,0.50,12,0.09,982.00,13370.00,10760,20240105,-37.36,6350,20241115,6.14,10760,-37.36,20240105,6350,6.14,20241115,10760,-37.36,20240105,6350,6.14,20241115,1.73,N,000020,1000,279 억,,914391,N,N,0,N,00,N diff --git a/000040/price/prices-20241101.csv b/000040/price/prices-20241101.csv index cc4ab74961ba..3fb0cb4f95f5 100644 --- a/000040/price/prices-20241101.csv +++ b/000040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,445,-16,5,-3.47,67150565,150411,106.59,464,464,441,599,323,461,446.54,41.77,0,-12284,478,469,458,449,438,474,454,301,138,500,270,1,1,60132868,268,-0.95,0.74,12,0.25,-467.00,604.00,1774,20240222,-74.92,441,20241129,0.91,1774,-74.92,20240222,441,0.91,20241129,1861,-76.09,20240318,310,43.55,20240201,0.16,N,000040,500,300 억,,25120377,N,N,0,N,00,N +20241129,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,446,-15,5,-3.25,62627534,140248,99.39,464,464,441,599,323,461,446.55,41.77,0,-12058,478,469,458,449,438,474,454,301,138,500,270,1,1,60132868,268,-0.96,0.74,12,0.23,-467.00,604.00,1774,20240222,-74.86,441,20241129,1.13,1774,-74.86,20240222,441,1.13,20241129,1861,-76.03,20240318,310,43.87,20240201,0.16,N,000040,500,300 억,,25120377,N,N,0,N,00,N +20241129,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,450,-11,5,-2.39,46639379,104333,73.94,464,464,441,599,323,461,447.02,41.77,0,-11545,478,469,458,449,438,474,454,301,138,500,270,1,1,60132868,271,-0.96,0.75,12,0.17,-467.00,604.00,1774,20240222,-74.63,441,20241129,2.04,1774,-74.63,20240222,441,2.04,20241129,1861,-75.82,20240318,310,45.16,20240201,0.16,N,000040,500,300 억,,25120377,N,N,0,N,00,N +20241129,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,447,-14,5,-3.04,42901039,95985,68.02,464,464,441,599,323,461,446.96,41.77,0,-10448,478,469,458,449,438,474,454,301,138,500,270,1,1,60132868,269,-0.96,0.74,12,0.16,-467.00,604.00,1774,20240222,-74.80,441,20241129,1.36,1774,-74.80,20240222,441,1.36,20241129,1861,-75.98,20240318,310,44.19,20240201,0.16,N,000040,500,300 억,,25120377,N,N,0,N,00,N +20241129,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,444,-17,5,-3.69,39863325,89173,63.19,464,464,441,599,323,461,447.03,41.77,0,-10329,478,469,458,449,438,474,454,301,138,500,270,1,1,60132868,267,-0.95,0.74,12,0.15,-467.00,604.00,1774,20240222,-74.97,441,20241129,0.68,1774,-74.97,20240222,441,0.68,20241129,1861,-76.14,20240318,310,43.23,20240201,0.16,N,000040,500,300 억,,25120377,N,N,0,N,00,N +20241129,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,452,-9,5,-1.95,36375320,81368,57.66,464,464,441,599,323,461,447.05,41.77,0,-9930,478,469,458,449,438,474,454,301,138,500,270,1,1,60132868,272,-0.97,0.75,12,0.14,-467.00,604.00,1774,20240222,-74.52,441,20241129,2.49,1774,-74.52,20240222,441,2.49,20241129,1861,-75.71,20240318,310,45.81,20240201,0.16,N,000040,500,300 억,,25120377,N,N,0,N,00,N +20241129,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,445,-16,5,-3.47,19800820,44045,31.21,464,464,441,599,323,461,449.56,41.77,0,-15029,478,469,458,449,438,474,454,301,138,500,270,1,1,60132868,268,-0.95,0.74,12,0.07,-467.00,604.00,1774,20240222,-74.92,441,20241129,0.91,1774,-74.92,20240222,441,0.91,20241129,1861,-76.09,20240318,310,43.55,20240201,0.16,N,000040,500,300 억,,25120377,N,N,0,N,00,N +20241129,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,461,0,3,0.00,1959294,4240,3.00,464,464,461,599,323,461,462.10,41.77,0,-3204,478,469,458,449,438,474,454,301,138,500,270,1,1,60132868,277,-0.99,0.76,12,0.01,-467.00,604.00,1774,20240222,-74.01,441,20241115,4.54,1774,-74.01,20240222,441,4.54,20241115,1861,-75.23,20240318,310,48.71,20240201,0.16,N,000040,500,300 억,,25120377,N,N,0,N,00,N 20241128,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,461,11,2,2.44,63955619,140913,50.41,452,467,447,585,315,450,453.86,41.78,0,-1920,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,277,-0.99,0.76,12,0.23,-467.00,604.00,1774,20240222,-74.01,441,20241115,4.54,1774,-74.01,20240222,441,4.54,20241115,1861,-75.23,20240318,310,48.71,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N 20241128,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,455,5,2,1.11,59237232,130650,46.74,452,467,447,585,315,450,453.40,41.78,0,-266,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,274,-0.97,0.75,12,0.22,-467.00,604.00,1774,20240222,-74.35,441,20241115,3.17,1774,-74.35,20240222,441,3.17,20241115,1861,-75.55,20240318,310,46.77,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N 20241128,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,454,4,2,0.89,54786115,120791,43.21,452,467,447,585,315,450,453.56,41.78,0,-1215,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,273,-0.97,0.75,12,0.20,-467.00,604.00,1774,20240222,-74.41,441,20241115,2.95,1774,-74.41,20240222,441,2.95,20241115,1861,-75.60,20240318,310,46.45,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N diff --git a/000050/price/prices-20241101.csv b/000050/price/prices-20241101.csv index 688b0cec6b1a..7d564e449e1b 100644 --- a/000050/price/prices-20241101.csv +++ b/000050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6080,70,2,1.16,20225210,3366,17.57,6010,6170,5930,7810,4210,6010,6008.68,0.76,0,189,6750,6380,6190,5820,5630,6285,5725,137,1800,500,4080,10,1,27415270,1667,-12.38,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.18,5680,20241112,7.04,9380,-35.18,20240205,5680,7.04,20241112,9380,-35.18,20231215,5680,7.04,20241112,0.11,N,000050,500,137 억,,209029,N,N,2,N,00,N +20241129,150102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6030,20,2,0.33,14432250,2397,12.51,6010,6170,5930,7810,4210,6010,6020.96,0.76,0,-35,6750,6380,6190,5820,5630,6285,5725,137,1800,500,4080,10,1,27415270,1653,-12.28,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.71,5680,20241112,6.16,9380,-35.71,20240205,5680,6.16,20241112,9380,-35.71,20231215,5680,6.16,20241112,0.11,N,000050,500,137 억,,209029,N,N,2,N,00,N +20241129,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6030,20,2,0.33,14383890,2389,12.47,6010,6170,5930,7810,4210,6010,6020.88,0.76,0,-34,6750,6380,6190,5820,5630,6285,5725,137,1800,500,4080,10,1,27415270,1653,-12.28,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.71,5680,20241112,6.16,9380,-35.71,20240205,5680,6.16,20241112,9380,-35.71,20231215,5680,6.16,20241112,0.11,N,000050,500,137 억,,209029,N,N,2,N,00,N +20241129,130101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6040,30,2,0.50,14293300,2374,12.39,6010,6170,5930,7810,4210,6010,6020.77,0.76,0,-33,6750,6380,6190,5820,5630,6285,5725,137,1800,500,4080,10,1,27415270,1656,-12.30,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.61,5680,20241112,6.34,9380,-35.61,20240205,5680,6.34,20241112,9380,-35.61,20231215,5680,6.34,20241112,0.11,N,000050,500,137 억,,209029,N,N,2,N,00,N +20241129,120101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6100,90,2,1.50,14045620,2333,12.18,6010,6170,5930,7810,4210,6010,6020.41,0.76,0,-32,6750,6380,6190,5820,5630,6285,5725,137,1800,500,4080,10,1,27415270,1672,-12.42,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.97,5680,20241112,7.39,9380,-34.97,20240205,5680,7.39,20241112,9380,-34.97,20231215,5680,7.39,20241112,0.11,N,000050,500,137 억,,209029,N,N,2,N,00,N +20241129,110101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6110,100,2,1.66,13638370,2266,11.83,6010,6170,5930,7810,4210,6010,6018.70,0.76,0,-30,6750,6380,6190,5820,5630,6285,5725,137,1800,500,4080,10,1,27415270,1675,-12.44,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.86,5680,20241112,7.57,9380,-34.86,20240205,5680,7.57,20241112,9380,-34.86,20231215,5680,7.57,20241112,0.11,N,000050,500,137 억,,209029,N,N,2,N,00,N +20241129,100101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6140,130,2,2.16,12288140,2044,10.67,6010,6170,5930,7810,4210,6010,6011.81,0.76,0,9,6750,6380,6190,5820,5630,6285,5725,137,1800,500,4080,10,1,27415270,1683,-12.51,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.54,5680,20241112,8.10,9380,-34.54,20240205,5680,8.10,20241112,9380,-34.54,20231215,5680,8.10,20241112,0.11,N,000050,500,137 억,,209029,N,N,2,N,00,N +20241129,090102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6010,0,3,0.00,168280,28,0.15,6010,6010,6010,7810,4210,6010,6010.00,0.76,0,-4,6750,6380,6190,5820,5630,6285,5725,137,1800,500,4080,10,1,27415270,1648,-12.24,0.21,12,0.00,-491.00,28019.00,9380,20231215,-35.93,5680,20241112,5.81,9380,-35.93,20240205,5680,5.81,20241112,9380,-35.93,20231215,5680,5.81,20241112,0.11,N,000050,500,137 억,,209029,N,N,2,N,00,N 20241128,160102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6010,-180,5,-2.91,118308960,19076,435.33,6170,6560,6000,8040,4340,6190,6202.62,0.76,0,-8026,6423,6306,6183,6066,5943,6245,6005,137,1850,500,4200,10,1,27415270,1648,-12.24,0.21,12,0.07,-491.00,28019.00,9380,20231215,-35.93,5680,20241112,5.81,9380,-35.93,20240205,5680,5.81,20241112,9380,-35.93,20231215,5680,5.81,20241112,0.11,N,000050,500,137 억,,209079,N,N,2,N,00,N 20241128,150102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6010,-180,5,-2.91,102434800,16437,375.10,6170,6560,6010,8040,4340,6190,6231.96,0.76,0,-6562,6423,6306,6183,6066,5943,6245,6005,137,1850,500,4200,10,1,27415270,1648,-12.24,0.21,12,0.06,-491.00,28019.00,9380,20231215,-35.93,5680,20241112,5.81,9380,-35.93,20240205,5680,5.81,20241112,9380,-35.93,20231215,5680,5.81,20241112,0.11,N,000050,500,137 억,,209079,N,N,1,N,00,N 20241128,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6200,10,2,0.16,57045980,8943,204.08,6170,6560,6170,8040,4340,6190,6378.84,0.76,0,74,6423,6306,6183,6066,5943,6245,6005,137,1850,500,4200,10,1,27415270,1700,-12.63,0.22,12,0.03,-491.00,28019.00,9380,20231215,-33.90,5680,20241112,9.15,9380,-33.90,20240205,5680,9.15,20241112,9380,-33.90,20231215,5680,9.15,20241112,0.11,N,000050,500,137 억,,209079,N,N,1,N,00,N diff --git a/000070/price/prices-20241101.csv b/000070/price/prices-20241101.csv index c5687a4882a8..c5c3944f556a 100644 --- a/000070/price/prices-20241101.csv +++ b/000070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,-900,5,-1.30,306355900,4492,107.34,68500,68600,67800,89700,48300,69000,68200.33,8.45,0,-1808,69666,69332,68666,68332,67666,69500,68500,428,20700,5000,51060,100,1,8564271,5832,3.50,0.30,12,0.05,19436.00,225809.00,87900,20240923,-22.53,63000,20240129,8.10,87900,-22.53,20240923,63000,8.10,20240129,87900,-22.53,20240923,63000,8.10,20240129,0.35,N,000070,5000,428 억,,724005,N,N,2,N,00,N +20241129,150102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,-800,5,-1.16,277267800,4065,97.13,68500,68600,67800,89700,48300,69000,68208.56,8.45,0,-1649,69666,69332,68666,68332,67666,69500,68500,428,20700,5000,51060,100,1,8564271,5841,3.51,0.30,12,0.05,19436.00,225809.00,87900,20240923,-22.41,63000,20240129,8.25,87900,-22.41,20240923,63000,8.25,20240129,87900,-22.41,20240923,63000,8.25,20240129,0.35,N,000070,5000,428 억,,724005,N,N,2,N,00,N +20241129,140102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,-800,5,-1.16,218736300,3206,76.61,68500,68600,67800,89700,48300,69000,68227.17,8.45,0,-1520,69666,69332,68666,68332,67666,69500,68500,428,20700,5000,51060,100,1,8564271,5841,3.51,0.30,12,0.04,19436.00,225809.00,87900,20240923,-22.41,63000,20240129,8.25,87900,-22.41,20240923,63000,8.25,20240129,87900,-22.41,20240923,63000,8.25,20240129,0.35,N,000070,5000,428 억,,724005,N,N,2,N,00,N +20241129,130102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68300,-700,5,-1.01,167911200,2461,58.81,68500,68600,67800,89700,48300,69000,68228.85,8.45,0,-1469,69666,69332,68666,68332,67666,69500,68500,428,20700,5000,51060,100,1,8564271,5849,3.51,0.30,12,0.03,19436.00,225809.00,87900,20240923,-22.30,63000,20240129,8.41,87900,-22.30,20240923,63000,8.41,20240129,87900,-22.30,20240923,63000,8.41,20240129,0.35,N,000070,5000,428 억,,724005,N,N,2,N,00,N +20241129,120102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,-800,5,-1.16,160405100,2351,56.18,68500,68600,67800,89700,48300,69000,68228.46,8.45,0,-1400,69666,69332,68666,68332,67666,69500,68500,428,20700,5000,51060,100,1,8564271,5841,3.51,0.30,12,0.03,19436.00,225809.00,87900,20240923,-22.41,63000,20240129,8.25,87900,-22.41,20240923,63000,8.25,20240129,87900,-22.41,20240923,63000,8.25,20240129,0.35,N,000070,5000,428 억,,724005,N,N,2,N,00,N +20241129,110102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68300,-700,5,-1.01,143827300,2108,50.37,68500,68600,67800,89700,48300,69000,68229.27,8.45,0,-1329,69666,69332,68666,68332,67666,69500,68500,428,20700,5000,51060,100,1,8564271,5849,3.51,0.30,12,0.02,19436.00,225809.00,87900,20240923,-22.30,63000,20240129,8.41,87900,-22.30,20240923,63000,8.41,20240129,87900,-22.30,20240923,63000,8.41,20240129,0.35,N,000070,5000,428 억,,724005,N,N,2,N,00,N +20241129,100101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68300,-700,5,-1.01,55335300,809,19.33,68500,68600,68200,89700,48300,69000,68399.63,8.45,0,-646,69666,69332,68666,68332,67666,69500,68500,428,20700,5000,51060,100,1,8564271,5849,3.51,0.30,12,0.01,19436.00,225809.00,87900,20240923,-22.30,63000,20240129,8.41,87900,-22.30,20240923,63000,8.41,20240129,87900,-22.30,20240923,63000,8.41,20240129,0.35,N,000070,5000,428 억,,724005,N,N,2,N,00,N +20241129,090102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68500,-500,5,-0.72,2877000,42,1.00,68500,68500,68500,89700,48300,69000,68500.00,8.45,0,-18,69666,69332,68666,68332,67666,69500,68500,428,20700,5000,51060,100,1,8564271,5867,3.52,0.30,12,0.00,19436.00,225809.00,87900,20240923,-22.07,63000,20240129,8.73,87900,-22.07,20240923,63000,8.73,20240129,87900,-22.07,20240923,63000,8.73,20240129,0.35,N,000070,5000,428 억,,724005,N,N,2,N,00,N 20241128,160102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69000,500,2,0.73,287033300,4185,42.91,68000,69000,68000,89000,48000,68500,68584.23,8.44,0,243,69900,69200,68700,68000,67500,68950,67750,428,20500,5000,50690,100,1,8564271,5909,3.55,0.31,12,0.05,19436.00,225809.00,87900,20240923,-21.50,63000,20240129,9.52,87900,-21.50,20240923,63000,9.52,20240129,87900,-21.50,20240923,63000,9.52,20240129,0.34,N,000070,5000,428 억,,723214,N,N,2,N,00,N 20241128,150102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,400,2,0.58,264132500,3853,39.51,68000,69000,68000,89000,48000,68500,68552.43,8.44,0,279,69900,69200,68700,68000,67500,68950,67750,428,20500,5000,50690,100,1,8564271,5901,3.54,0.31,12,0.04,19436.00,225809.00,87900,20240923,-21.62,63000,20240129,9.37,87900,-21.62,20240923,63000,9.37,20240129,87900,-21.62,20240923,63000,9.37,20240129,0.34,N,000070,5000,428 억,,723214,N,N,1,N,00,N 20241128,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,400,2,0.58,260624800,3802,38.99,68000,69000,68000,89000,48000,68500,68549.40,8.44,0,264,69900,69200,68700,68000,67500,68950,67750,428,20500,5000,50690,100,1,8564271,5901,3.54,0.31,12,0.04,19436.00,225809.00,87900,20240923,-21.62,63000,20240129,9.37,87900,-21.62,20240923,63000,9.37,20240129,87900,-21.62,20240923,63000,9.37,20240129,0.34,N,000070,5000,428 억,,723214,N,N,1,N,00,N diff --git a/000080/price/prices-20241101.csv b/000080/price/prices-20241101.csv index 8e3b75b04c22..17ea5b9f53bb 100644 --- a/000080/price/prices-20241101.csv +++ b/000080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,-200,5,-0.95,2490392950,119306,71.75,21100,21150,20700,27400,14800,21100,20873.74,9.38,0,17968,21466,21282,21116,20932,20766,21275,20925,3632,6300,5000,16450,50,1,70133611,14658,41.80,1.27,12,0.17,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.24,N,000080,5000,3631 억,,6580785,N,N,1,N,00,N +20241129,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20850,-250,5,-1.18,2001366400,95894,57.67,21100,21150,20700,27400,14800,21100,20870.61,9.38,0,15989,21466,21282,21116,20932,20766,21275,20925,3632,6300,5000,16450,50,1,70133611,14623,41.70,1.27,12,0.14,500.00,16444.00,23500,20231213,-11.28,19100,20240805,9.16,22750,-8.35,20240202,19100,9.16,20240805,23500,-11.28,20231213,19100,9.16,20240805,1.24,N,000080,5000,3631 억,,6580785,N,N,0,N,00,N +20241129,140102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20950,-150,5,-0.71,1728679800,82858,49.83,21100,21150,20700,27400,14800,21100,20863.16,9.38,0,14669,21466,21282,21116,20932,20766,21275,20925,3632,6300,5000,16450,50,1,70133611,14693,41.90,1.27,12,0.12,500.00,16444.00,23500,20231213,-10.85,19100,20240805,9.69,22750,-7.91,20240202,19100,9.69,20240805,23500,-10.85,20231213,19100,9.69,20240805,1.24,N,000080,5000,3631 억,,6580785,N,N,0,N,00,N +20241129,130102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20950,-150,5,-0.71,1614504350,77412,46.56,21100,21150,20700,27400,14800,21100,20856.00,9.38,0,13068,21466,21282,21116,20932,20766,21275,20925,3632,6300,5000,16450,50,1,70133611,14693,41.90,1.27,12,0.11,500.00,16444.00,23500,20231213,-10.85,19100,20240805,9.69,22750,-7.91,20240202,19100,9.69,20240805,23500,-10.85,20231213,19100,9.69,20240805,1.24,N,000080,5000,3631 억,,6580785,N,N,0,N,00,N +20241129,120102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,-200,5,-0.95,1430532050,68603,41.26,21100,21150,20700,27400,14800,21100,20852.32,9.38,0,10911,21466,21282,21116,20932,20766,21275,20925,3632,6300,5000,16450,50,1,70133611,14658,41.80,1.27,12,0.10,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.24,N,000080,5000,3631 억,,6580785,N,N,0,N,00,N +20241129,110102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,-200,5,-0.95,1266108250,60735,36.53,21100,21150,20700,27400,14800,21100,20846.44,9.38,0,7007,21466,21282,21116,20932,20766,21275,20925,3632,6300,5000,16450,50,1,70133611,14658,41.80,1.27,12,0.09,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.24,N,000080,5000,3631 억,,6580785,N,N,0,N,00,N +20241129,100102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,-200,5,-0.95,600594450,28727,17.28,21100,21150,20800,27400,14800,21100,20906.97,9.38,0,-1664,21466,21282,21116,20932,20766,21275,20925,3632,6300,5000,16450,50,1,70133611,14658,41.80,1.27,12,0.04,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.24,N,000080,5000,3631 억,,6580785,N,N,0,N,00,N +20241129,090102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,21050,-50,5,-0.24,21999550,1043,0.63,21100,21150,21050,27400,14800,21100,21092.57,9.38,0,-182,21466,21282,21116,20932,20766,21275,20925,3632,6300,5000,16450,50,1,70133611,14763,42.10,1.28,12,0.00,500.00,16444.00,23500,20231213,-10.43,19100,20240805,10.21,22750,-7.47,20240202,19100,10.21,20240805,23500,-10.43,20231213,19100,10.21,20240805,1.24,N,000080,5000,3631 억,,6580785,N,N,0,N,00,N 20241128,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,21100,50,2,0.24,3496502250,165403,95.82,21100,21300,20950,27350,14750,21050,21139.32,9.38,0,-5056,21416,21232,20916,20732,20416,21325,20825,3632,6300,5000,16410,50,1,70133611,14798,42.20,1.28,12,0.24,500.00,16444.00,23500,20231213,-10.21,19100,20240805,10.47,22750,-7.25,20240202,19100,10.47,20240805,23500,-10.21,20231213,19100,10.47,20240805,1.26,N,000080,5000,3631 억,,6580772,N,N,202,N,00,N 20241128,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,21000,-50,5,-0.24,3280194200,155139,89.87,21100,21300,20950,27350,14750,21050,21143.60,9.38,0,-6554,21416,21232,20916,20732,20416,21325,20825,3632,6300,5000,16410,50,1,70133611,14728,42.00,1.28,12,0.22,500.00,16444.00,23500,20231213,-10.64,19100,20240805,9.95,22750,-7.69,20240202,19100,9.95,20240805,23500,-10.64,20231213,19100,9.95,20240805,1.26,N,000080,5000,3631 억,,6580772,N,N,202,N,00,N 20241128,140102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,21050,0,3,0.00,3081305600,145677,84.39,21100,21300,20950,27350,14750,21050,21151.64,9.38,0,-5689,21416,21232,20916,20732,20416,21325,20825,3632,6300,5000,16410,50,1,70133611,14763,42.10,1.28,12,0.21,500.00,16444.00,23500,20231213,-10.43,19100,20240805,10.21,22750,-7.47,20240202,19100,10.21,20240805,23500,-10.43,20231213,19100,10.21,20240805,1.26,N,000080,5000,3631 억,,6580772,N,N,202,N,00,N diff --git a/000100/price/prices-20241101.csv b/000100/price/prices-20241101.csv index d3c637e619cd..1497b4ecdf92 100644 --- a/000100/price/prices-20241101.csv +++ b/000100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,115400,-3300,5,-2.78,111946764300,957269,56.49,119900,119900,115100,154300,83100,118700,116948.30,20.89,-10360,-101011,122300,120500,118600,116800,114900,121400,117700,802,35600,1000,85460,100,1,80209064,92561,69.02,4.14,12,1.19,1672.00,27867.00,166900,20241015,-30.86,57424,20231204,100.96,166900,-30.86,20241015,57500,100.70,20240201,166900,-30.86,20241015,57500,100.70,20240201,2.69,N,000100,1000,802 억,,16754731,N,N,310,N,00,N +20241129,150103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,115500,-3200,5,-2.70,99001084900,845200,49.87,119900,119900,115100,154300,83100,118700,117133.32,20.89,-10360,-111499,122300,120500,118600,116800,114900,121400,117700,802,35600,1000,85460,100,1,80209064,92641,69.08,4.14,12,1.05,1672.00,27867.00,166900,20241015,-30.80,57424,20231204,101.14,166900,-30.80,20241015,57500,100.87,20240201,166900,-30.80,20241015,57500,100.87,20240201,2.69,N,000100,1000,802 억,,16754731,N,N,496,N,00,N +20241129,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116900,-1800,5,-1.52,80666205500,686842,40.53,119900,119900,115700,154300,83100,118700,117445.07,20.89,-10360,-80432,122300,120500,118600,116800,114900,121400,117700,802,35600,1000,85460,100,1,80209064,93764,69.92,4.19,12,0.86,1672.00,27867.00,166900,20241015,-29.96,57424,20231204,103.57,166900,-29.96,20241015,57500,103.30,20240201,166900,-29.96,20241015,57500,103.30,20240201,2.69,N,000100,1000,802 억,,16754731,N,N,496,N,00,N +20241129,130102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116400,-2300,5,-1.94,74465264700,633851,37.40,119900,119900,115700,154300,83100,118700,117480.71,20.89,-10360,-79003,122300,120500,118600,116800,114900,121400,117700,802,35600,1000,85460,100,1,80209064,93363,69.62,4.18,12,0.79,1672.00,27867.00,166900,20241015,-30.26,57424,20231204,102.70,166900,-30.26,20241015,57500,102.43,20240201,166900,-30.26,20241015,57500,102.43,20240201,2.69,N,000100,1000,802 억,,16754731,N,N,496,N,00,N +20241129,120102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116400,-2300,5,-1.94,66973196000,569786,33.62,119900,119900,115700,154300,83100,118700,117540.96,20.89,-10360,-79191,122300,120500,118600,116800,114900,121400,117700,802,35600,1000,85460,100,1,80209064,93363,69.62,4.18,12,0.71,1672.00,27867.00,166900,20241015,-30.26,57424,20231204,102.70,166900,-30.26,20241015,57500,102.43,20240201,166900,-30.26,20241015,57500,102.43,20240201,2.69,N,000100,1000,802 억,,16754731,N,N,496,N,00,N +20241129,110102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116500,-2200,5,-1.85,56126907600,476456,28.12,119900,119900,116300,154300,83100,118700,117800.82,20.89,-10360,-67768,122300,120500,118600,116800,114900,121400,117700,802,35600,1000,85460,100,1,80209064,93444,69.68,4.18,12,0.59,1672.00,27867.00,166900,20241015,-30.20,57424,20231204,102.88,166900,-30.20,20241015,57500,102.61,20240201,166900,-30.20,20241015,57500,102.61,20240201,2.69,N,000100,1000,802 억,,16754731,N,N,496,N,00,N +20241129,100102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117300,-1400,5,-1.18,40207399300,340283,20.08,119900,119900,116400,154300,83100,118700,118158.71,20.89,-10360,-55918,122300,120500,118600,116800,114900,121400,117700,802,35600,1000,85460,100,1,80209064,94085,70.16,4.21,12,0.42,1672.00,27867.00,166900,20241015,-29.72,57424,20231204,104.27,166900,-29.72,20241015,57500,104.00,20240201,166900,-29.72,20241015,57500,104.00,20240201,2.69,N,000100,1000,802 억,,16754731,N,N,496,N,00,N +20241129,090103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119100,400,2,0.34,4405190300,36821,2.17,119900,119900,119000,154300,83100,118700,119637.99,20.89,-10360,-16756,122300,120500,118600,116800,114900,121400,117700,802,35600,1000,85460,100,1,80209064,95529,71.23,4.27,12,0.05,1672.00,27867.00,166900,20241015,-28.64,57424,20231204,107.40,166900,-28.64,20241015,57500,107.13,20240201,166900,-28.64,20241015,57500,107.13,20240201,2.69,N,000100,1000,802 억,,16754731,N,N,496,N,00,N 20241128,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118700,2400,2,2.06,198575707600,1670758,139.16,116700,120400,116700,151100,81500,116300,118854.72,21.08,0,-132538,120233,118266,115833,113866,111433,119250,114850,802,34800,1000,83730,100,1,80209064,95208,70.99,4.26,12,2.08,1672.00,27867.00,166900,20241015,-28.88,57424,20231204,106.71,166900,-28.88,20241015,57500,106.43,20240201,166900,-28.88,20241015,57500,106.43,20240201,2.61,N,000100,1000,802 억,,16908438,N,N,496,N,00,N 20241128,150103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118900,2600,2,2.24,186130751500,1565866,130.42,116700,120400,116700,151100,81500,116300,118868.65,21.08,0,-130054,120233,118266,115833,113866,111433,119250,114850,802,34800,1000,83730,100,1,80209064,95369,71.11,4.27,12,1.95,1672.00,27867.00,166900,20241015,-28.76,57424,20231204,107.06,166900,-28.76,20241015,57500,106.78,20240201,166900,-28.76,20241015,57500,106.78,20240201,2.61,N,000100,1000,802 억,,16908438,N,N,150,N,00,N 20241128,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119100,2800,2,2.41,168570420900,1418624,118.16,116700,120400,116700,151100,81500,116300,118827.84,21.08,0,-108675,120233,118266,115833,113866,111433,119250,114850,802,34800,1000,83730,100,1,80209064,95529,71.23,4.27,12,1.77,1672.00,27867.00,166900,20241015,-28.64,57424,20231204,107.40,166900,-28.64,20241015,57500,107.13,20240201,166900,-28.64,20241015,57500,107.13,20240201,2.61,N,000100,1000,802 억,,16908438,N,N,150,N,00,N diff --git a/000120/price/prices-20241101.csv b/000120/price/prices-20241101.csv index 4688bfbf8547..dbe3287e1a8e 100644 --- a/000120/price/prices-20241101.csv +++ b/000120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81900,-1000,5,-1.21,2814894800,34243,47.69,83000,83200,81600,107700,58100,82900,82203.44,14.15,0,-5496,86566,84732,82566,80732,78566,85650,81650,1141,24800,5000,63000,100,1,22812344,18683,8.31,0.48,12,0.15,9854.00,170304.00,148600,20240202,-44.89,76800,20241115,6.64,148600,-44.89,20240202,76800,6.64,20241115,148600,-44.89,20240202,76800,6.64,20241115,0.36,N,000120,5000,1140 억,,3228007,N,N,146,N,00,N +20241129,150103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82000,-900,5,-1.09,2317428900,28169,39.23,83000,83200,81600,107700,58100,82900,82267.76,14.15,0,-5421,86566,84732,82566,80732,78566,85650,81650,1141,24800,5000,63000,100,1,22812344,18706,8.32,0.48,12,0.12,9854.00,170304.00,148600,20240202,-44.82,76800,20241115,6.77,148600,-44.82,20240202,76800,6.77,20241115,148600,-44.82,20240202,76800,6.77,20241115,0.36,N,000120,5000,1140 억,,3228007,N,N,8,N,00,N +20241129,140103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82500,-400,5,-0.48,1834284500,22281,31.03,83000,83200,81600,107700,58100,82900,82323.89,14.15,0,-4098,86566,84732,82566,80732,78566,85650,81650,1141,24800,5000,63000,100,1,22812344,18820,8.37,0.48,12,0.10,9854.00,170304.00,148600,20240202,-44.48,76800,20241115,7.42,148600,-44.48,20240202,76800,7.42,20241115,148600,-44.48,20240202,76800,7.42,20241115,0.36,N,000120,5000,1140 억,,3228007,N,N,8,N,00,N +20241129,130103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82200,-700,5,-0.84,1542009900,18728,26.08,83000,83200,81600,107700,58100,82900,82335.78,14.15,0,-3671,86566,84732,82566,80732,78566,85650,81650,1141,24800,5000,63000,100,1,22812344,18752,8.34,0.48,12,0.08,9854.00,170304.00,148600,20240202,-44.68,76800,20241115,7.03,148600,-44.68,20240202,76800,7.03,20241115,148600,-44.68,20240202,76800,7.03,20241115,0.36,N,000120,5000,1140 억,,3228007,N,N,8,N,00,N +20241129,120103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82300,-600,5,-0.72,1386998000,16844,23.46,83000,83200,81600,107700,58100,82900,82342.25,14.15,0,-3262,86566,84732,82566,80732,78566,85650,81650,1141,24800,5000,63000,100,1,22812344,18775,8.35,0.48,12,0.07,9854.00,170304.00,148600,20240202,-44.62,76800,20241115,7.16,148600,-44.62,20240202,76800,7.16,20241115,148600,-44.62,20240202,76800,7.16,20241115,0.36,N,000120,5000,1140 억,,3228007,N,N,8,N,00,N +20241129,110102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82400,-500,5,-0.60,1140519200,13849,19.29,83000,83200,81600,107700,58100,82900,82352.12,14.15,0,-2539,86566,84732,82566,80732,78566,85650,81650,1141,24800,5000,63000,100,1,22812344,18797,8.36,0.48,12,0.06,9854.00,170304.00,148600,20240202,-44.55,76800,20241115,7.29,148600,-44.55,20240202,76800,7.29,20241115,148600,-44.55,20240202,76800,7.29,20241115,0.36,N,000120,5000,1140 억,,3228007,N,N,8,N,00,N +20241129,100102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82300,-600,5,-0.72,766064200,9294,12.94,83000,83200,81600,107700,58100,82900,82423.36,14.15,0,-1457,86566,84732,82566,80732,78566,85650,81650,1141,24800,5000,63000,100,1,22812344,18775,8.35,0.48,12,0.04,9854.00,170304.00,148600,20240202,-44.62,76800,20241115,7.16,148600,-44.62,20240202,76800,7.16,20241115,148600,-44.62,20240202,76800,7.16,20241115,0.36,N,000120,5000,1140 억,,3228007,N,N,8,N,00,N +20241129,090103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,83200,300,2,0.36,22819300,275,0.38,83000,83200,82600,107700,58100,82900,82994.78,14.15,0,-58,86566,84732,82566,80732,78566,85650,81650,1141,24800,5000,63000,100,1,22812344,18980,8.44,0.49,12,0.00,9854.00,170304.00,148600,20240202,-44.01,76800,20241115,8.33,148600,-44.01,20240202,76800,8.33,20241115,148600,-44.01,20240202,76800,8.33,20241115,0.36,N,000120,5000,1140 억,,3228007,N,N,8,N,00,N 20241128,160103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82900,2100,2,2.60,5979441600,71765,152.66,81400,84400,80400,105000,56600,80800,83323.95,14.16,0,2592,83200,82000,81200,80000,79200,81600,79600,1141,24200,5000,61400,100,1,22812344,18911,8.41,0.49,12,0.31,9854.00,170304.00,148600,20240202,-44.21,76800,20241115,7.94,148600,-44.21,20240202,76800,7.94,20241115,148600,-44.21,20240202,76800,7.94,20241115,0.36,N,000120,5000,1140 억,,3229115,N,N,8,N,00,N 20241128,150103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,83100,2300,2,2.85,5564014500,66762,142.01,81400,84400,80400,105000,56600,80800,83345.08,14.16,0,3718,83200,82000,81200,80000,79200,81600,79600,1141,24200,5000,61400,100,1,22812344,18957,8.43,0.49,12,0.29,9854.00,170304.00,148600,20240202,-44.08,76800,20241115,8.20,148600,-44.08,20240202,76800,8.20,20241115,148600,-44.08,20240202,76800,8.20,20241115,0.36,N,000120,5000,1140 억,,3229115,N,N,10,N,00,N 20241128,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,83200,2400,2,2.97,5153625500,61830,131.52,81400,84400,80400,105000,56600,80800,83355.92,14.16,0,4965,83200,82000,81200,80000,79200,81600,79600,1141,24200,5000,61400,100,1,22812344,18980,8.44,0.49,12,0.27,9854.00,170304.00,148600,20240202,-44.01,76800,20241115,8.33,148600,-44.01,20240202,76800,8.33,20241115,148600,-44.01,20240202,76800,8.33,20241115,0.36,N,000120,5000,1140 억,,3229115,N,N,10,N,00,N diff --git a/000140/price/prices-20241101.csv b/000140/price/prices-20241101.csv index 992eef13784f..d364f8a67a1b 100644 --- a/000140/price/prices-20241101.csv +++ b/000140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9650,-100,5,-1.03,76846340,7961,54.06,9700,9720,9610,12670,6830,9750,9652.85,7.14,0,-1032,9870,9810,9700,9640,9530,9755,9585,1160,2920,5000,7210,10,1,23206765,2239,253.95,0.36,12,0.03,38.00,26682.00,10210,20241028,-5.48,8320,20240129,15.99,10210,-5.48,20241028,8320,15.99,20240129,10210,-5.48,20241028,8320,15.99,20240129,0.05,N,000140,5000,1160 억,,1657191,N,N,2,N,00,N +20241129,150103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9670,-80,5,-0.82,61679410,6390,43.40,9700,9720,9610,12670,6830,9750,9652.49,7.14,0,-799,9870,9810,9700,9640,9530,9755,9585,1160,2920,5000,7210,10,1,23206765,2244,254.47,0.36,12,0.03,38.00,26682.00,10210,20241028,-5.29,8320,20240129,16.23,10210,-5.29,20241028,8320,16.23,20240129,10210,-5.29,20241028,8320,16.23,20240129,0.05,N,000140,5000,1160 억,,1657191,N,N,2,N,00,N +20241129,140103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9690,-60,5,-0.62,54810370,5680,38.57,9700,9720,9610,12670,6830,9750,9649.71,7.14,0,-761,9870,9810,9700,9640,9530,9755,9585,1160,2920,5000,7210,10,1,23206765,2249,255.00,0.36,12,0.02,38.00,26682.00,10210,20241028,-5.09,8320,20240129,16.47,10210,-5.09,20241028,8320,16.47,20240129,10210,-5.09,20241028,8320,16.47,20240129,0.05,N,000140,5000,1160 억,,1657191,N,N,2,N,00,N +20241129,130103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9660,-90,5,-0.92,52842770,5477,37.20,9700,9720,9610,12670,6830,9750,9648.12,7.14,0,-779,9870,9810,9700,9640,9530,9755,9585,1160,2920,5000,7210,10,1,23206765,2242,254.21,0.36,12,0.02,38.00,26682.00,10210,20241028,-5.39,8320,20240129,16.11,10210,-5.39,20241028,8320,16.11,20240129,10210,-5.39,20241028,8320,16.11,20240129,0.05,N,000140,5000,1160 억,,1657191,N,N,2,N,00,N +20241129,120103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9630,-120,5,-1.23,51348050,5322,36.14,9700,9720,9610,12670,6830,9750,9648.26,7.14,0,-777,9870,9810,9700,9640,9530,9755,9585,1160,2920,5000,7210,10,1,23206765,2235,253.42,0.36,12,0.02,38.00,26682.00,10210,20241028,-5.68,8320,20240129,15.75,10210,-5.68,20241028,8320,15.75,20240129,10210,-5.68,20241028,8320,15.75,20240129,0.05,N,000140,5000,1160 억,,1657191,N,N,2,N,00,N +20241129,110103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9620,-130,5,-1.33,46632220,4833,32.82,9700,9720,9610,12670,6830,9750,9648.71,7.14,0,-772,9870,9810,9700,9640,9530,9755,9585,1160,2920,5000,7210,10,1,23206765,2232,253.16,0.36,12,0.02,38.00,26682.00,10210,20241028,-5.78,8320,20240129,15.62,10210,-5.78,20241028,8320,15.62,20240129,10210,-5.78,20241028,8320,15.62,20240129,0.05,N,000140,5000,1160 억,,1657191,N,N,2,N,00,N +20241129,100103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9630,-120,5,-1.23,34613850,3586,24.35,9700,9720,9610,12670,6830,9750,9652.50,7.14,0,-752,9870,9810,9700,9640,9530,9755,9585,1160,2920,5000,7210,10,1,23206765,2235,253.42,0.36,12,0.02,38.00,26682.00,10210,20241028,-5.68,8320,20240129,15.75,10210,-5.68,20241028,8320,15.75,20240129,10210,-5.68,20241028,8320,15.75,20240129,0.05,N,000140,5000,1160 억,,1657191,N,N,2,N,00,N +20241129,090103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9700,-50,5,-0.51,766320,79,0.54,9700,9710,9700,12670,6830,9750,9700.25,7.14,0,-3,9870,9810,9700,9640,9530,9755,9585,1160,2920,5000,7210,10,1,23206765,2251,255.26,0.36,12,0.00,38.00,26682.00,10210,20241028,-5.00,8320,20240129,16.59,10210,-5.00,20241028,8320,16.59,20240129,10210,-5.00,20241028,8320,16.59,20240129,0.05,N,000140,5000,1160 억,,1657191,N,N,2,N,00,N 20241128,160103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9750,70,2,0.72,142104830,14721,26.20,9760,9760,9590,12580,6780,9680,9653.04,7.16,0,312,10000,9840,9570,9410,9140,9920,9490,1160,2900,5000,7160,10,1,23206765,2263,256.58,0.37,12,0.06,38.00,26682.00,10210,20241028,-4.51,8320,20240129,17.19,10210,-4.51,20241028,8320,17.19,20240129,10210,-4.51,20241028,8320,17.19,20240129,0.05,N,000140,5000,1160 억,,1660496,N,N,2,N,00,N 20241128,150103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9700,20,2,0.21,129919250,13471,23.98,9760,9760,9590,12580,6780,9680,9644.31,7.16,0,-650,10000,9840,9570,9410,9140,9920,9490,1160,2900,5000,7160,10,1,23206765,2251,255.26,0.36,12,0.06,38.00,26682.00,10210,20241028,-5.00,8320,20240129,16.59,10210,-5.00,20241028,8320,16.59,20240129,10210,-5.00,20241028,8320,16.59,20240129,0.05,N,000140,5000,1160 억,,1660496,N,N,0,N,00,N 20241128,140103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9660,-20,5,-0.21,113625100,11786,20.98,9760,9760,9590,12580,6780,9680,9640.62,7.16,0,-988,10000,9840,9570,9410,9140,9920,9490,1160,2900,5000,7160,10,1,23206765,2242,254.21,0.36,12,0.05,38.00,26682.00,10210,20241028,-5.39,8320,20240129,16.11,10210,-5.39,20241028,8320,16.11,20240129,10210,-5.39,20241028,8320,16.11,20240129,0.05,N,000140,5000,1160 억,,1660496,N,N,0,N,00,N diff --git a/000150/price/prices-20241101.csv b/000150/price/prices-20241101.csv index 6b292ef5c706..88ac8dc3c02a 100644 --- a/000150/price/prices-20241101.csv +++ b/000150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,193000,-1200,5,-0.62,24379997200,127108,129.13,192800,195300,187900,252000,136000,194200,191804.58,17.69,0,-8666,206666,200432,196266,190032,185866,198350,187950,993,57800,5000,135940,100,1,16523835,31891,-10.64,2.28,12,0.77,-18133.00,84487.00,263500,20240712,-26.76,78300,20240119,146.49,263500,-26.76,20240712,78300,146.49,20240119,263500,-26.76,20240712,78300,146.49,20240119,0.98,N,000150,5000,992 억,,2923504,N,N,319,N,00,N +20241129,150104,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,191900,-2300,5,-1.18,21975025300,114610,116.43,192800,195300,187900,252000,136000,194200,191737.37,17.69,0,-6943,206666,200432,196266,190032,185866,198350,187950,993,57800,5000,135940,100,1,16523835,31709,-10.58,2.27,12,0.69,-18133.00,84487.00,263500,20240712,-27.17,78300,20240119,145.08,263500,-27.17,20240712,78300,145.08,20240119,263500,-27.17,20240712,78300,145.08,20240119,0.98,N,000150,5000,992 억,,2923504,N,N,11,N,00,N +20241129,140103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,194300,100,2,0.05,17479530800,91321,92.77,192800,195300,187900,252000,136000,194200,191407.51,17.69,0,-74,206666,200432,196266,190032,185866,198350,187950,993,57800,5000,135940,100,1,16523835,32106,-10.72,2.30,12,0.55,-18133.00,84487.00,263500,20240712,-26.26,78300,20240119,148.15,263500,-26.26,20240712,78300,148.15,20240119,263500,-26.26,20240712,78300,148.15,20240119,0.98,N,000150,5000,992 억,,2923504,N,N,11,N,00,N +20241129,130103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,193400,-800,5,-0.41,15041250200,78752,80.01,192800,195300,187900,252000,136000,194200,190995.07,17.69,0,369,206666,200432,196266,190032,185866,198350,187950,993,57800,5000,135940,100,1,16523835,31957,-10.67,2.29,12,0.48,-18133.00,84487.00,263500,20240712,-26.60,78300,20240119,147.00,263500,-26.60,20240712,78300,147.00,20240119,263500,-26.60,20240712,78300,147.00,20240119,0.98,N,000150,5000,992 억,,2923504,N,N,11,N,00,N +20241129,120103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,192500,-1700,5,-0.88,12170265600,63961,64.98,192800,195000,187900,252000,136000,194200,190276.23,17.69,0,-717,206666,200432,196266,190032,185866,198350,187950,993,57800,5000,135940,100,1,16523835,31808,-10.62,2.28,12,0.39,-18133.00,84487.00,263500,20240712,-26.94,78300,20240119,145.85,263500,-26.94,20240712,78300,145.85,20240119,263500,-26.94,20240712,78300,145.85,20240119,0.98,N,000150,5000,992 억,,2923504,N,N,11,N,00,N +20241129,110103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,189200,-5000,5,-2.57,10045889500,52825,53.67,192800,195000,187900,252000,136000,194200,190172.86,17.69,0,-1200,206666,200432,196266,190032,185866,198350,187950,993,57800,5000,135940,100,1,16523835,31263,-10.43,2.24,12,0.32,-18133.00,84487.00,263500,20240712,-28.20,78300,20240119,141.63,263500,-28.20,20240712,78300,141.63,20240119,263500,-28.20,20240712,78300,141.63,20240119,0.98,N,000150,5000,992 억,,2923504,N,N,11,N,00,N +20241129,100103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,189300,-4900,5,-2.52,5933937600,31163,31.66,192800,195000,187900,252000,136000,194200,190415.88,17.69,0,-893,206666,200432,196266,190032,185866,198350,187950,993,57800,5000,135940,100,1,16523835,31280,-10.44,2.24,12,0.19,-18133.00,84487.00,263500,20240712,-28.16,78300,20240119,141.76,263500,-28.16,20240712,78300,141.76,20240119,263500,-28.16,20240712,78300,141.76,20240119,0.98,N,000150,5000,992 억,,2923504,N,N,11,N,00,N +20241129,090104,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,194200,0,3,0.00,199864800,1032,1.05,192800,194200,192800,252000,136000,194200,193666.41,17.69,0,49,206666,200432,196266,190032,185866,198350,187950,993,57800,5000,135940,100,1,16523835,32089,-10.71,2.30,12,0.01,-18133.00,84487.00,263500,20240712,-26.30,78300,20240119,148.02,263500,-26.30,20240712,78300,148.02,20240119,263500,-26.30,20240712,78300,148.02,20240119,0.98,N,000150,5000,992 억,,2923504,N,N,11,N,00,N 20241128,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,194200,-2400,5,-1.22,19237555400,98154,60.46,198100,202500,192100,255500,137700,196600,195995.66,17.75,0,-301,216000,206300,201300,191600,186600,203800,189100,993,58900,5000,137620,100,1,16523835,32089,-10.71,2.30,12,0.59,-18133.00,84487.00,263500,20240712,-26.30,78300,20240119,148.02,263500,-26.30,20240712,78300,148.02,20240119,263500,-26.30,20240712,78300,148.02,20240119,0.98,N,000150,5000,992 억,,2932889,N,N,11,N,00,N 20241128,150104,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,193700,-2900,5,-1.48,17668286000,90064,55.47,198100,202500,192100,255500,137700,196600,196174.49,17.75,0,-1077,216000,206300,201300,191600,186600,203800,189100,993,58900,5000,137620,100,1,16523835,32007,-10.68,2.29,12,0.55,-18133.00,84487.00,263500,20240712,-26.49,78300,20240119,147.38,263500,-26.49,20240712,78300,147.38,20240119,263500,-26.49,20240712,78300,147.38,20240119,0.98,N,000150,5000,992 억,,2932889,N,N,38,N,00,N 20241128,140103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,195100,-1500,5,-0.76,14397198100,73241,45.11,198100,202500,192100,255500,137700,196600,196572.91,17.75,0,-353,216000,206300,201300,191600,186600,203800,189100,993,58900,5000,137620,100,1,16523835,32238,-10.76,2.31,12,0.44,-18133.00,84487.00,263500,20240712,-25.96,78300,20240119,149.17,263500,-25.96,20240712,78300,149.17,20240119,263500,-25.96,20240712,78300,149.17,20240119,0.98,N,000150,5000,992 억,,2932889,N,N,38,N,00,N diff --git a/000180/price/prices-20241101.csv b/000180/price/prices-20241101.csv index c131be81366b..4ef160ac184a 100644 --- a/000180/price/prices-20241101.csv +++ b/000180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1317,-17,5,-1.27,27046848,20619,15.65,1328,1333,1298,1734,934,1334,1311.72,1.45,0,-132,1376,1354,1331,1309,1286,1343,1298,360,400,500,980,1,1,69751600,919,-3.84,0.16,12,0.03,-343.00,8433.00,2320,20240221,-43.23,1298,20241129,1.46,2320,-43.23,20240221,1298,1.46,20241129,2320,-43.23,20240221,1298,1.46,20241129,0.88,N,000180,500,360 억,,1012641,N,N,6,N,00,N +20241129,150104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1309,-25,5,-1.87,25838196,19701,14.95,1328,1333,1298,1734,934,1334,1311.52,1.45,0,117,1376,1354,1331,1309,1286,1343,1298,360,400,500,980,1,1,69751600,913,-3.82,0.16,12,0.03,-343.00,8433.00,2320,20240221,-43.58,1298,20241129,0.85,2320,-43.58,20240221,1298,0.85,20241129,2320,-43.58,20240221,1298,0.85,20241129,0.88,N,000180,500,360 억,,1012641,N,N,6,N,00,N +20241129,140104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1315,-19,5,-1.42,25518153,19457,14.76,1328,1333,1298,1734,934,1334,1311.52,1.45,0,119,1376,1354,1331,1309,1286,1343,1298,360,400,500,980,1,1,69751600,917,-3.83,0.16,12,0.03,-343.00,8433.00,2320,20240221,-43.32,1298,20241129,1.31,2320,-43.32,20240221,1298,1.31,20241129,2320,-43.32,20240221,1298,1.31,20241129,0.88,N,000180,500,360 억,,1012641,N,N,6,N,00,N +20241129,130104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1308,-26,5,-1.95,24640437,18786,14.26,1328,1333,1298,1734,934,1334,1311.64,1.45,0,120,1376,1354,1331,1309,1286,1343,1298,360,400,500,980,1,1,69751600,912,-3.81,0.16,12,0.03,-343.00,8433.00,2320,20240221,-43.62,1298,20241129,0.77,2320,-43.62,20240221,1298,0.77,20241129,2320,-43.62,20240221,1298,0.77,20241129,0.88,N,000180,500,360 억,,1012641,N,N,6,N,00,N +20241129,120104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1306,-28,5,-2.10,18423915,14033,10.65,1328,1333,1298,1734,934,1334,1312.90,1.45,0,-36,1376,1354,1331,1309,1286,1343,1298,360,400,500,980,1,1,69751600,911,-3.81,0.15,12,0.02,-343.00,8433.00,2320,20240221,-43.71,1298,20241129,0.62,2320,-43.71,20240221,1298,0.62,20241129,2320,-43.71,20240221,1298,0.62,20241129,0.88,N,000180,500,360 억,,1012641,N,N,6,N,00,N +20241129,110103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1303,-31,5,-2.32,11581564,8775,6.66,1328,1333,1301,1734,934,1334,1319.84,1.45,0,-34,1376,1354,1331,1309,1286,1343,1298,360,400,500,980,1,1,69751600,909,-3.80,0.15,12,0.01,-343.00,8433.00,2320,20240221,-43.84,1301,20241129,0.15,2320,-43.84,20240221,1301,0.15,20241129,2320,-43.84,20240221,1301,0.15,20241129,0.88,N,000180,500,360 억,,1012641,N,N,6,N,00,N +20241129,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1327,-7,5,-0.52,1337177,1006,0.76,1328,1333,1327,1734,934,1334,1329.20,1.45,0,-74,1376,1354,1331,1309,1286,1343,1298,360,400,500,980,1,1,69751600,926,-3.87,0.16,12,0.00,-343.00,8433.00,2320,20240221,-42.80,1308,20241128,1.45,2320,-42.80,20240221,1308,1.45,20241128,2320,-42.80,20240221,1308,1.45,20241128,0.88,N,000180,500,360 억,,1012641,N,N,6,N,00,N +20241129,090104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1333,-1,5,-0.07,41183,31,0.02,1328,1333,1328,1734,934,1334,1328.48,1.45,0,-4,1376,1354,1331,1309,1286,1343,1298,360,400,500,980,1,1,69751600,930,-3.89,0.16,12,0.00,-343.00,8433.00,2320,20240221,-42.54,1308,20241128,1.91,2320,-42.54,20240221,1308,1.91,20241128,2320,-42.54,20240221,1308,1.91,20241128,0.88,N,000180,500,360 억,,1012641,N,N,6,N,00,N 20241128,160104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1334,-19,5,-1.40,173825552,131735,199.07,1353,1353,1308,1758,948,1353,1319.50,1.47,0,-38087,1385,1369,1352,1336,1319,1360,1327,360,405,500,1000,1,1,69751600,930,-3.89,0.16,12,0.19,-343.00,8433.00,2320,20240221,-42.50,1308,20241128,1.99,2320,-42.50,20240221,1308,1.99,20241128,2320,-42.50,20240221,1308,1.99,20241128,0.88,N,000180,500,360 억,,1027853,N,N,6,N,00,N 20241128,150104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1310,-43,5,-3.18,143043952,108381,163.78,1353,1353,1308,1758,948,1353,1319.82,1.47,0,-30352,1385,1369,1352,1336,1319,1360,1327,360,405,500,1000,1,1,69751600,914,-3.82,0.16,12,0.16,-343.00,8433.00,2320,20240221,-43.53,1308,20241128,0.15,2320,-43.53,20240221,1308,0.15,20241128,2320,-43.53,20240221,1308,0.15,20241128,0.88,N,000180,500,360 억,,1027853,N,N,2,N,00,N 20241128,140104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1315,-38,5,-2.81,92059937,69534,105.08,1353,1353,1314,1758,948,1353,1323.96,1.47,0,-12013,1385,1369,1352,1336,1319,1360,1327,360,405,500,1000,1,1,69751600,917,-3.83,0.16,12,0.10,-343.00,8433.00,2320,20240221,-43.32,1314,20241128,0.08,2320,-43.32,20240221,1314,0.08,20241128,2320,-43.32,20240221,1314,0.08,20241128,0.88,N,000180,500,360 억,,1027853,N,N,2,N,00,N diff --git a/000210/price/prices-20241101.csv b/000210/price/prices-20241101.csv index 0e247ea9509d..01f62ab0fec5 100644 --- a/000210/price/prices-20241101.csv +++ b/000210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,-1400,5,-3.89,1885963450,54095,83.71,36350,36400,34550,46800,25200,36000,34864.13,14.22,0,-23580,37166,36582,35766,35182,34366,36875,35475,1283,10800,5000,25920,50,1,20955884,7251,-5.87,0.20,12,0.26,-5894.00,169784.00,62000,20240604,-44.19,33250,20241114,4.06,62000,-44.19,20240604,33250,4.06,20241114,62000,-44.19,20240604,33250,4.06,20241114,1.09,N,000210,5000,1282 억,,2980867,N,N,437,N,00,N +20241129,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34650,-1350,5,-3.75,1672137550,47919,74.15,36350,36400,34550,46800,25200,36000,34895.08,14.22,0,-23983,37166,36582,35766,35182,34366,36875,35475,1283,10800,5000,25920,50,1,20955884,7261,-5.88,0.20,12,0.23,-5894.00,169784.00,62000,20240604,-44.11,33250,20241114,4.21,62000,-44.11,20240604,33250,4.21,20241114,62000,-44.11,20240604,33250,4.21,20241114,1.09,N,000210,5000,1282 억,,2980867,N,N,52,N,00,N +20241129,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34750,-1250,5,-3.47,1463497200,41905,64.85,36350,36400,34550,46800,25200,36000,34924.17,14.22,0,-22194,37166,36582,35766,35182,34366,36875,35475,1283,10800,5000,25920,50,1,20955884,7282,-5.90,0.20,12,0.20,-5894.00,169784.00,62000,20240604,-43.95,33250,20241114,4.51,62000,-43.95,20240604,33250,4.51,20241114,62000,-43.95,20240604,33250,4.51,20241114,1.09,N,000210,5000,1282 억,,2980867,N,N,52,N,00,N +20241129,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-1300,5,-3.61,1272694150,36411,56.34,36350,36400,34550,46800,25200,36000,34953.56,14.22,0,-21512,37166,36582,35766,35182,34366,36875,35475,1283,10800,5000,25920,50,1,20955884,7272,-5.89,0.20,12,0.17,-5894.00,169784.00,62000,20240604,-44.03,33250,20241114,4.36,62000,-44.03,20240604,33250,4.36,20241114,62000,-44.03,20240604,33250,4.36,20241114,1.09,N,000210,5000,1282 억,,2980867,N,N,52,N,00,N +20241129,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34650,-1350,5,-3.75,1079144000,30823,47.70,36350,36400,34600,46800,25200,36000,35011.00,14.22,0,-21291,37166,36582,35766,35182,34366,36875,35475,1283,10800,5000,25920,50,1,20955884,7261,-5.88,0.20,12,0.15,-5894.00,169784.00,62000,20240604,-44.11,33250,20241114,4.21,62000,-44.11,20240604,33250,4.21,20241114,62000,-44.11,20240604,33250,4.21,20241114,1.09,N,000210,5000,1282 억,,2980867,N,N,52,N,00,N +20241129,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,-1000,5,-2.78,880414900,25101,38.84,36350,36400,34650,46800,25200,36000,35074.89,14.22,0,-18073,37166,36582,35766,35182,34366,36875,35475,1283,10800,5000,25920,50,1,20955884,7335,-5.94,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-43.55,33250,20241114,5.26,62000,-43.55,20240604,33250,5.26,20241114,62000,-43.55,20240604,33250,5.26,20241114,1.09,N,000210,5000,1282 억,,2980867,N,N,52,N,00,N +20241129,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,-1000,5,-2.78,740674550,21099,32.65,36350,36400,34650,46800,25200,36000,35104.72,14.22,0,-17163,37166,36582,35766,35182,34366,36875,35475,1283,10800,5000,25920,50,1,20955884,7335,-5.94,0.21,12,0.10,-5894.00,169784.00,62000,20240604,-43.55,33250,20241114,5.26,62000,-43.55,20240604,33250,5.26,20241114,62000,-43.55,20240604,33250,5.26,20241114,1.09,N,000210,5000,1282 억,,2980867,N,N,52,N,00,N +20241129,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,-150,5,-0.42,15003350,416,0.64,36350,36350,35850,46800,25200,36000,36065.75,14.22,0,-247,37166,36582,35766,35182,34366,36875,35475,1283,10800,5000,25920,50,1,20955884,7513,-6.08,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-42.18,33250,20241114,7.82,62000,-42.18,20240604,33250,7.82,20241114,62000,-42.18,20240604,33250,7.82,20241114,1.09,N,000210,5000,1282 억,,2980867,N,N,52,N,00,N 20241128,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,1050,2,3.00,2320026050,64604,137.92,34950,36350,34950,45400,24500,34950,35911.49,14.19,0,7770,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7544,-6.11,0.21,12,0.31,-5894.00,169784.00,62000,20240604,-41.94,33250,20241114,8.27,62000,-41.94,20240604,33250,8.27,20241114,62000,-41.94,20240604,33250,8.27,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,52,N,00,N 20241128,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,1100,2,3.15,2170506600,60451,129.05,34950,36350,34950,45400,24500,34950,35905.22,14.19,0,7908,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7555,-6.12,0.21,12,0.29,-5894.00,169784.00,62000,20240604,-41.85,33250,20241114,8.42,62000,-41.85,20240604,33250,8.42,20241114,62000,-41.85,20240604,33250,8.42,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N 20241128,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,1100,2,3.15,1850133950,51565,110.08,34950,36350,34950,45400,24500,34950,35879.65,14.19,0,11596,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7555,-6.12,0.21,12,0.25,-5894.00,169784.00,62000,20240604,-41.85,33250,20241114,8.42,62000,-41.85,20240604,33250,8.42,20241114,62000,-41.85,20240604,33250,8.42,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N diff --git a/000220/price/prices-20241101.csv b/000220/price/prices-20241101.csv index b00b1049dda4..e0f5eb61a05d 100644 --- a/000220/price/prices-20241101.csv +++ b/000220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4265,-35,5,-0.81,113224940,26635,98.67,4280,4290,4220,5590,3010,4300,4250.98,0.89,0,-4718,4370,4335,4300,4265,4230,4352,4282,176,1290,1000,2750,5,1,17032351,726,-11.72,0.71,12,0.16,-364.00,6012.00,7440,20231208,-42.67,3900,20241114,9.36,6730,-36.63,20240105,3900,9.36,20241114,7440,-42.67,20231208,3900,9.36,20241114,2.24,N,000220,1000,176 억,,151565,N,N,1,N,00,N +20241129,150105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,-65,5,-1.51,104673110,24621,91.21,4280,4290,4220,5590,3010,4300,4251.38,0.89,0,-4501,4370,4335,4300,4265,4230,4352,4282,176,1290,1000,2750,5,1,17032351,721,-11.63,0.70,12,0.14,-364.00,6012.00,7440,20231208,-43.08,3900,20241114,8.59,6730,-37.07,20240105,3900,8.59,20241114,7440,-43.08,20231208,3900,8.59,20241114,2.24,N,000220,1000,176 억,,151565,N,N,1,N,00,N +20241129,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4255,-45,5,-1.05,90176800,21199,78.54,4280,4290,4220,5590,3010,4300,4253.82,0.89,0,-2816,4370,4335,4300,4265,4230,4352,4282,176,1290,1000,2750,5,1,17032351,725,-11.69,0.71,12,0.12,-364.00,6012.00,7440,20231208,-42.81,3900,20241114,9.10,6730,-36.78,20240105,3900,9.10,20241114,7440,-42.81,20231208,3900,9.10,20241114,2.24,N,000220,1000,176 억,,151565,N,N,1,N,00,N +20241129,130104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,-55,5,-1.28,86175595,20258,75.05,4280,4290,4220,5590,3010,4300,4253.90,0.89,0,-2640,4370,4335,4300,4265,4230,4352,4282,176,1290,1000,2750,5,1,17032351,723,-11.66,0.71,12,0.12,-364.00,6012.00,7440,20231208,-42.94,3900,20241114,8.85,6730,-36.92,20240105,3900,8.85,20241114,7440,-42.94,20231208,3900,8.85,20241114,2.24,N,000220,1000,176 억,,151565,N,N,1,N,00,N +20241129,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,-40,5,-0.93,82260235,19337,71.64,4280,4290,4220,5590,3010,4300,4254.03,0.89,0,-2637,4370,4335,4300,4265,4230,4352,4282,176,1290,1000,2750,5,1,17032351,726,-11.70,0.71,12,0.11,-364.00,6012.00,7440,20231208,-42.74,3900,20241114,9.23,6730,-36.70,20240105,3900,9.23,20241114,7440,-42.74,20231208,3900,9.23,20241114,2.24,N,000220,1000,176 억,,151565,N,N,1,N,00,N +20241129,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,-55,5,-1.28,68513920,16105,59.66,4280,4290,4220,5590,3010,4300,4254.20,0.89,0,-1313,4370,4335,4300,4265,4230,4352,4282,176,1290,1000,2750,5,1,17032351,723,-11.66,0.71,12,0.09,-364.00,6012.00,7440,20231208,-42.94,3900,20241114,8.85,6730,-36.92,20240105,3900,8.85,20241114,7440,-42.94,20231208,3900,8.85,20241114,2.24,N,000220,1000,176 억,,151565,N,N,1,N,00,N +20241129,100104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,-80,5,-1.86,59930120,14078,52.15,4280,4290,4220,5590,3010,4300,4257.01,0.89,0,-846,4370,4335,4300,4265,4230,4352,4282,176,1290,1000,2750,5,1,17032351,719,-11.59,0.70,12,0.08,-364.00,6012.00,7440,20231208,-43.28,3900,20241114,8.21,6730,-37.30,20240105,3900,8.21,20241114,7440,-43.28,20231208,3900,8.21,20241114,2.24,N,000220,1000,176 억,,151565,N,N,1,N,00,N +20241129,090105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4280,-20,5,-0.47,12908480,3016,11.17,4280,4280,4280,5590,3010,4300,4280.00,0.89,0,-114,4370,4335,4300,4265,4230,4352,4282,176,1290,1000,2750,5,1,17032351,729,-11.76,0.71,12,0.02,-364.00,6012.00,7440,20231208,-42.47,3900,20241114,9.74,6730,-36.40,20240105,3900,9.74,20241114,7440,-42.47,20231208,3900,9.74,20241114,2.24,N,000220,1000,176 억,,151565,N,N,1,N,00,N 20241128,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4300,5,2,0.12,116055610,26892,58.48,4265,4335,4265,5580,3010,4295,4315.62,0.85,0,6685,4355,4325,4280,4250,4205,4340,4265,176,1285,1000,2740,5,1,17032351,732,-11.81,0.72,12,0.16,-364.00,6012.00,7440,20231208,-42.20,3900,20241114,10.26,6730,-36.11,20240105,3900,10.26,20241114,7440,-42.20,20231208,3900,10.26,20241114,2.25,N,000220,1000,176 억,,145086,N,N,1,N,00,N 20241128,150105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4320,25,2,0.58,99256680,22994,50.00,4265,4335,4265,5580,3010,4295,4316.63,0.85,0,6036,4355,4325,4280,4250,4205,4340,4265,176,1285,1000,2740,5,1,17032351,736,-11.87,0.72,12,0.14,-364.00,6012.00,7440,20231208,-41.94,3900,20241114,10.77,6730,-35.81,20240105,3900,10.77,20241114,7440,-41.94,20231208,3900,10.77,20241114,2.25,N,000220,1000,176 억,,145086,N,N,0,N,00,N 20241128,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4330,35,2,0.81,83323795,19305,41.98,4265,4335,4265,5580,3010,4295,4316.18,0.85,0,4647,4355,4325,4280,4250,4205,4340,4265,176,1285,1000,2740,5,1,17032351,738,-11.90,0.72,12,0.11,-364.00,6012.00,7440,20231208,-41.80,3900,20241114,11.03,6730,-35.66,20240105,3900,11.03,20241114,7440,-41.80,20231208,3900,11.03,20241114,2.25,N,000220,1000,176 억,,145086,N,N,0,N,00,N diff --git a/000230/price/prices-20241101.csv b/000230/price/prices-20241101.csv index 41402f981eae..487b8c1599bf 100644 --- a/000230/price/prices-20241101.csv +++ b/000230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,6770,-170,5,-2.45,235603800,35022,209.26,7000,7000,6510,9020,4860,6940,6727.27,1.04,0,2028,7246,7092,6946,6792,6646,7020,6720,115,2080,1000,4850,10,1,11540400,781,-1.31,1.97,12,0.30,-5163.00,3441.00,12220,20240820,-44.60,6510,20241129,3.99,12220,-44.60,20240820,6510,3.99,20241129,12220,-44.60,20240820,6510,3.99,20241129,0.03,N,000230,1000,115 억,,120479,N,N,2,N,00,N +20241129,150105,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,6700,-240,5,-3.46,223195400,33183,198.27,7000,7000,6510,9020,4860,6940,6726.20,1.04,0,3190,7246,7092,6946,6792,6646,7020,6720,115,2080,1000,4850,10,1,11540400,773,-1.30,1.95,12,0.29,-5163.00,3441.00,12220,20240820,-45.17,6510,20241129,2.92,12220,-45.17,20240820,6510,2.92,20241129,12220,-45.17,20240820,6510,2.92,20241129,0.03,N,000230,1000,115 억,,120479,N,N,4,N,00,N +20241129,140105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6800,-140,5,-2.02,95252860,13988,83.58,7000,7000,6700,9020,4860,6940,6809.61,1.04,0,-407,7246,7092,6946,6792,6646,7020,6720,115,2080,1000,4850,10,1,11540400,785,-1.32,1.98,12,0.12,-5163.00,3441.00,12220,20240820,-44.35,6570,20240805,3.50,12220,-44.35,20240820,6570,3.50,20240805,12220,-44.35,20240820,6570,3.50,20240805,0.03,N,000230,1000,115 억,,120479,N,N,4,N,00,N +20241129,130105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6810,-130,5,-1.87,93144890,13678,81.73,7000,7000,6700,9020,4860,6940,6809.83,1.04,0,-256,7246,7092,6946,6792,6646,7020,6720,115,2080,1000,4850,10,1,11540400,786,-1.32,1.98,12,0.12,-5163.00,3441.00,12220,20240820,-44.27,6570,20240805,3.65,12220,-44.27,20240820,6570,3.65,20240805,12220,-44.27,20240820,6570,3.65,20240805,0.03,N,000230,1000,115 억,,120479,N,N,4,N,00,N +20241129,120105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6850,-90,5,-1.30,51982010,7600,45.41,7000,7000,6790,9020,4860,6940,6839.74,1.04,0,-730,7246,7092,6946,6792,6646,7020,6720,115,2080,1000,4850,10,1,11540400,791,-1.33,1.99,12,0.07,-5163.00,3441.00,12220,20240820,-43.94,6570,20240805,4.26,12220,-43.94,20240820,6570,4.26,20240805,12220,-43.94,20240820,6570,4.26,20240805,0.03,N,000230,1000,115 억,,120479,N,N,4,N,00,N +20241129,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6850,-90,5,-1.30,48627400,7109,42.48,7000,7000,6790,9020,4860,6940,6840.26,1.04,0,-691,7246,7092,6946,6792,6646,7020,6720,115,2080,1000,4850,10,1,11540400,791,-1.33,1.99,12,0.06,-5163.00,3441.00,12220,20240820,-43.94,6570,20240805,4.26,12220,-43.94,20240820,6570,4.26,20240805,12220,-43.94,20240820,6570,4.26,20240805,0.03,N,000230,1000,115 억,,120479,N,N,4,N,00,N +20241129,100104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6830,-110,5,-1.59,42969110,6279,37.52,7000,7000,6800,9020,4860,6940,6843.30,1.04,0,-607,7246,7092,6946,6792,6646,7020,6720,115,2080,1000,4850,10,1,11540400,788,-1.32,1.98,12,0.05,-5163.00,3441.00,12220,20240820,-44.11,6570,20240805,3.96,12220,-44.11,20240820,6570,3.96,20240805,12220,-44.11,20240820,6570,3.96,20240805,0.03,N,000230,1000,115 억,,120479,N,N,4,N,00,N +20241129,090105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7000,60,2,0.86,14000,2,0.01,7000,7000,7000,9020,4860,6940,7000.00,1.04,0,0,7246,7092,6946,6792,6646,7020,6720,115,2080,1000,4850,10,1,11540400,808,-1.36,2.03,12,0.00,-5163.00,3441.00,12220,20240820,-42.72,6570,20240805,6.54,12220,-42.72,20240820,6570,6.54,20240805,12220,-42.72,20240820,6570,6.54,20240805,0.03,N,000230,1000,115 억,,120479,N,N,4,N,00,N 20241128,160105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6940,-10,5,-0.14,115965040,16716,172.81,7000,7100,6800,9030,4870,6950,6937.37,1.06,0,-2074,7130,7040,6970,6880,6810,7085,6925,115,2080,1000,4860,10,1,11540400,801,-1.34,2.02,12,0.14,-5163.00,3441.00,12220,20240820,-43.21,6570,20240805,5.63,12220,-43.21,20240820,6570,5.63,20240805,12220,-43.21,20240820,6570,5.63,20240805,0.03,N,000230,1000,115 억,,122576,N,N,4,N,00,N 20241128,150105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6940,-10,5,-0.14,114507890,16506,170.64,7000,7100,6800,9030,4870,6950,6937.35,1.06,0,-2062,7130,7040,6970,6880,6810,7085,6925,115,2080,1000,4860,10,1,11540400,801,-1.34,2.02,12,0.14,-5163.00,3441.00,12220,20240820,-43.21,6570,20240805,5.63,12220,-43.21,20240820,6570,5.63,20240805,12220,-43.21,20240820,6570,5.63,20240805,0.03,N,000230,1000,115 억,,122576,N,N,5,N,00,N 20241128,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6880,-70,5,-1.01,103129430,14866,153.69,7000,7100,6800,9030,4870,6950,6937.27,1.06,0,-1079,7130,7040,6970,6880,6810,7085,6925,115,2080,1000,4860,10,1,11540400,794,-1.33,2.00,12,0.13,-5163.00,3441.00,12220,20240820,-43.70,6570,20240805,4.72,12220,-43.70,20240820,6570,4.72,20240805,12220,-43.70,20240820,6570,4.72,20240805,0.03,N,000230,1000,115 억,,122576,N,N,5,N,00,N diff --git a/000240/price/prices-20241101.csv b/000240/price/prices-20241101.csv index d88fea64ed2c..5c4ebc4acd7f 100644 --- a/000240/price/prices-20241101.csv +++ b/000240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17230,-400,5,-2.27,867158260,50427,41.83,17630,17630,17040,22900,12350,17630,17196.28,9.43,0,-19646,18436,18032,17396,16992,16356,18235,17195,475,5270,500,12690,10,1,94935240,16357,8.74,0.41,12,0.05,1972.00,42345.00,23750,20231207,-27.45,12930,20231122,33.26,19460,-11.46,20240208,14570,18.26,20240807,23750,-27.45,20231207,14130,21.94,20231129,0.11,N,000240,500,474 억,,8952360,N,N,5,N,00,N +20241129,150105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17120,-510,5,-2.89,730943260,42509,35.26,17630,17630,17040,22900,12350,17630,17195.02,9.43,0,-19223,18436,18032,17396,16992,16356,18235,17195,475,5270,500,12690,10,1,94935240,16253,8.68,0.40,12,0.04,1972.00,42345.00,23750,20231207,-27.92,12930,20231122,32.41,19460,-12.02,20240208,14570,17.50,20240807,23750,-27.92,20231207,14130,21.16,20231129,0.11,N,000240,500,474 억,,8952360,N,N,3,N,00,N +20241129,140105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17180,-450,5,-2.55,576546190,33527,27.81,17630,17630,17040,22900,12350,17630,17196.47,9.43,0,-12871,18436,18032,17396,16992,16356,18235,17195,475,5270,500,12690,10,1,94935240,16310,8.71,0.41,12,0.04,1972.00,42345.00,23750,20231207,-27.66,12930,20231122,32.87,19460,-11.72,20240208,14570,17.91,20240807,23750,-27.66,20231207,14130,21.59,20231129,0.11,N,000240,500,474 억,,8952360,N,N,3,N,00,N +20241129,130105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17160,-470,5,-2.67,519715230,30218,25.07,17630,17630,17040,22900,12350,17630,17198.86,9.43,0,-11287,18436,18032,17396,16992,16356,18235,17195,475,5270,500,12690,10,1,94935240,16291,8.70,0.41,12,0.03,1972.00,42345.00,23750,20231207,-27.75,12930,20231122,32.71,19460,-11.82,20240208,14570,17.78,20240807,23750,-27.75,20231207,14130,21.44,20231129,0.11,N,000240,500,474 억,,8952360,N,N,3,N,00,N +20241129,120105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17170,-460,5,-2.61,455658680,26480,21.97,17630,17630,17040,22900,12350,17630,17207.65,9.43,0,-9919,18436,18032,17396,16992,16356,18235,17195,475,5270,500,12690,10,1,94935240,16300,8.71,0.41,12,0.03,1972.00,42345.00,23750,20231207,-27.71,12930,20231122,32.79,19460,-11.77,20240208,14570,17.84,20240807,23750,-27.71,20231207,14130,21.51,20231129,0.11,N,000240,500,474 억,,8952360,N,N,3,N,00,N +20241129,110105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17160,-470,5,-2.67,378428820,21975,18.23,17630,17630,17040,22900,12350,17630,17220.88,9.43,0,-9558,18436,18032,17396,16992,16356,18235,17195,475,5270,500,12690,10,1,94935240,16291,8.70,0.41,12,0.02,1972.00,42345.00,23750,20231207,-27.75,12930,20231122,32.71,19460,-11.82,20240208,14570,17.78,20240807,23750,-27.75,20231207,14130,21.44,20231129,0.11,N,000240,500,474 억,,8952360,N,N,3,N,00,N +20241129,100105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17100,-530,5,-3.01,266551180,15438,12.81,17630,17630,17100,22900,12350,17630,17265.91,9.43,0,-8320,18436,18032,17396,16992,16356,18235,17195,475,5270,500,12690,10,1,94935240,16234,8.67,0.40,12,0.02,1972.00,42345.00,23750,20231207,-28.00,12930,20231122,32.25,19460,-12.13,20240208,14570,17.36,20240807,23750,-28.00,20231207,14130,21.02,20231129,0.11,N,000240,500,474 억,,8952360,N,N,3,N,00,N +20241129,090105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17480,-150,5,-0.85,16225630,924,0.77,17630,17630,17480,22900,12350,17630,17560.21,9.43,0,-559,18436,18032,17396,16992,16356,18235,17195,475,5270,500,12690,10,1,94935240,16595,8.86,0.41,12,0.00,1972.00,42345.00,23750,20231207,-26.40,12930,20231122,35.19,19460,-10.17,20240208,14570,19.97,20240807,23750,-26.40,20231207,14130,23.71,20231129,0.11,N,000240,500,474 억,,8952360,N,N,3,N,00,N 20241128,160105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17630,740,2,4.38,2102075270,120339,268.63,16810,17800,16760,21950,11830,16890,17467.98,9.38,0,43054,17170,17030,16900,16760,16630,16965,16695,475,5060,500,12160,10,1,94935240,16737,8.94,0.42,12,0.13,1972.00,42345.00,23750,20231207,-25.77,12820,20231121,37.52,19460,-9.40,20240208,14570,21.00,20240807,23750,-25.77,20231207,14090,25.12,20231128,0.11,N,000240,500,474 억,,8909594,N,N,3,N,00,N 20241128,150105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17560,670,2,3.97,1957709010,112142,250.33,16810,17800,16760,21950,11830,16890,17457.46,9.38,0,41134,17170,17030,16900,16760,16630,16965,16695,475,5060,500,12160,10,1,94935240,16671,8.90,0.41,12,0.12,1972.00,42345.00,23750,20231207,-26.06,12820,20231121,36.97,19460,-9.76,20240208,14570,20.52,20240807,23750,-26.06,20231207,14090,24.63,20231128,0.11,N,000240,500,474 억,,8909594,N,N,87,N,00,N 20241128,140105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17580,690,2,4.09,1845955060,105786,236.15,16810,17800,16760,21950,11830,16890,17449.95,9.38,0,41054,17170,17030,16900,16760,16630,16965,16695,475,5060,500,12160,10,1,94935240,16690,8.91,0.42,12,0.11,1972.00,42345.00,23750,20231207,-25.98,12820,20231121,37.13,19460,-9.66,20240208,14570,20.66,20240807,23750,-25.98,20231207,14090,24.77,20231128,0.11,N,000240,500,474 억,,8909594,N,N,87,N,00,N diff --git a/000250/price/prices-20241101.csv b/000250/price/prices-20241101.csv index f76b32cec671..356cac4f4d1d 100644 --- a/000250/price/prices-20241101.csv +++ b/000250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99500,-4100,5,-3.96,44184126500,441700,181.10,103700,103800,98500,134600,72600,103600,100032.36,4.49,0,75710,108733,106166,104733,102166,100733,107450,103450,117,31000,500,72520,100,1,23457472,23340,-224.60,10.49,12,1.88,-443.00,9485.00,230000,20240710,-56.74,61900,20240201,60.74,230000,-56.74,20240710,61900,60.74,20240201,230000,-56.74,20240710,61900,60.74,20240201,4.67,N,000250,500,117 억,,1053399,N,N,190,N,00,N +20241129,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99300,-4300,5,-4.15,39660307500,396080,162.40,103700,103800,98500,134600,72600,103600,100131.43,4.49,0,59224,108733,106166,104733,102166,100733,107450,103450,117,31000,500,72520,100,1,23457472,23293,-224.15,10.47,12,1.69,-443.00,9485.00,230000,20240710,-56.83,61900,20240201,60.42,230000,-56.83,20240710,61900,60.42,20240201,230000,-56.83,20240710,61900,60.42,20240201,4.67,N,000250,500,117 억,,1053399,N,N,143,N,00,N +20241129,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99700,-3900,5,-3.76,32915083600,328030,134.50,103700,103800,99000,134600,72600,103600,100340.97,4.49,0,40232,108733,106166,104733,102166,100733,107450,103450,117,31000,500,72520,100,1,23457472,23387,-225.06,10.51,12,1.40,-443.00,9485.00,230000,20240710,-56.65,61900,20240201,61.07,230000,-56.65,20240710,61900,61.07,20240201,230000,-56.65,20240710,61900,61.07,20240201,4.67,N,000250,500,117 억,,1053399,N,N,143,N,00,N +20241129,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,100200,-3400,5,-3.28,29762737700,296532,121.58,103700,103800,99000,134600,72600,103600,100368.61,4.49,0,34487,108733,106166,104733,102166,100733,107450,103450,117,31000,500,72520,100,1,23457472,23504,-226.19,10.56,12,1.26,-443.00,9485.00,230000,20240710,-56.43,61900,20240201,61.87,230000,-56.43,20240710,61900,61.87,20240201,230000,-56.43,20240710,61900,61.87,20240201,4.67,N,000250,500,117 억,,1053399,N,N,143,N,00,N +20241129,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99500,-4100,5,-3.96,27194853800,270768,111.02,103700,103800,99000,134600,72600,103600,100435.15,4.49,0,29329,108733,106166,104733,102166,100733,107450,103450,117,31000,500,72520,100,1,23457472,23340,-224.60,10.49,12,1.15,-443.00,9485.00,230000,20240710,-56.74,61900,20240201,60.74,230000,-56.74,20240710,61900,60.74,20240201,230000,-56.74,20240710,61900,60.74,20240201,4.67,N,000250,500,117 억,,1053399,N,N,143,N,00,N +20241129,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99800,-3800,5,-3.67,22706750500,225611,92.50,103700,103800,99000,134600,72600,103600,100644.64,4.49,0,22107,108733,106166,104733,102166,100733,107450,103450,117,31000,500,72520,100,1,23457472,23411,-225.28,10.52,12,0.96,-443.00,9485.00,230000,20240710,-56.61,61900,20240201,61.23,230000,-56.61,20240710,61900,61.23,20240201,230000,-56.61,20240710,61900,61.23,20240201,4.67,N,000250,500,117 억,,1053399,N,N,143,N,00,N +20241129,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99900,-3700,5,-3.57,15477602700,153172,62.80,103700,103800,99400,134600,72600,103600,101046.01,4.49,0,5063,108733,106166,104733,102166,100733,107450,103450,117,31000,500,72520,100,1,23457472,23434,-225.51,10.53,12,0.65,-443.00,9485.00,230000,20240710,-56.57,61900,20240201,61.39,230000,-56.57,20240710,61900,61.39,20240201,230000,-56.57,20240710,61900,61.39,20240201,4.67,N,000250,500,117 억,,1053399,N,N,143,N,00,N +20241129,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,102900,-700,5,-0.68,1098465300,10677,4.38,103700,103800,101000,134600,72600,103600,102876.58,4.49,0,-546,108733,106166,104733,102166,100733,107450,103450,117,31000,500,72520,100,1,23457472,24138,-232.28,10.85,12,0.05,-443.00,9485.00,230000,20240710,-55.26,61900,20240201,66.24,230000,-55.26,20240710,61900,66.24,20240201,230000,-55.26,20240710,61900,66.24,20240201,4.67,N,000250,500,117 억,,1053399,N,N,143,N,00,N 20241128,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,103600,-400,5,-0.38,25000435400,238771,46.43,103400,107300,103300,135200,72800,104000,104707.96,4.40,0,20542,111400,107700,103000,99300,94600,109550,101150,117,31200,500,72800,100,1,23457472,24302,-233.86,10.92,12,1.02,-443.00,9485.00,230000,20240710,-54.96,61900,20240201,67.37,230000,-54.96,20240710,61900,67.37,20240201,230000,-54.96,20240710,61900,67.37,20240201,4.60,N,000250,500,117 억,,1032393,N,N,143,N,00,N 20241128,150106,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,103900,-100,5,-0.10,22287326500,212593,41.34,103400,107300,103300,135200,72800,104000,104835.70,4.40,0,13688,111400,107700,103000,99300,94600,109550,101150,117,31200,500,72800,100,1,23457472,24372,-234.54,10.95,12,0.91,-443.00,9485.00,230000,20240710,-54.83,61900,20240201,67.85,230000,-54.83,20240710,61900,67.85,20240201,230000,-54.83,20240710,61900,67.85,20240201,4.60,N,000250,500,117 억,,1032393,N,N,23,N,00,N 20241128,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,104800,800,2,0.77,19133250700,182367,35.46,103400,107300,103300,135200,72800,104000,104916.25,4.40,0,8341,111400,107700,103000,99300,94600,109550,101150,117,31200,500,72800,100,1,23457472,24583,-236.57,11.05,12,0.78,-443.00,9485.00,230000,20240710,-54.43,61900,20240201,69.31,230000,-54.43,20240710,61900,69.31,20240201,230000,-54.43,20240710,61900,69.31,20240201,4.60,N,000250,500,117 억,,1032393,N,N,23,N,00,N diff --git a/000270/price/prices-20241101.csv b/000270/price/prices-20241101.csv index fd306b23cb4e..3994edd7160f 100644 --- a/000270/price/prices-20241101.csv +++ b/000270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,92900,-2100,5,-2.21,103551879200,1113926,167.00,93200,94500,92100,123500,66500,95000,92960.59,39.51,-44240,-141257,96800,95900,94900,94000,93000,96350,94450,21393,28500,5000,72200,100,1,397672632,369438,4.27,0.80,12,0.28,21770.00,116771.00,135000,20240619,-31.19,82200,20231122,13.02,135000,-31.19,20240619,85900,8.15,20240122,135000,-31.19,20240619,83200,11.66,20231207,0.20,N,000270,5000,21393 억,,157117424,N,N,1273,N,00,N +20241129,150106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,93500,-1500,5,-1.58,73490305900,790520,118.52,93200,94500,92100,123500,66500,95000,92963.65,39.51,-44240,-137968,96800,95900,94900,94000,93000,96350,94450,21393,28500,5000,72200,100,1,397672632,371824,4.29,0.80,12,0.20,21770.00,116771.00,135000,20240619,-30.74,82200,20231122,13.75,135000,-30.74,20240619,85900,8.85,20240122,135000,-30.74,20240619,83200,12.38,20231207,0.20,N,000270,5000,21393 억,,157117424,N,N,6035,N,00,N +20241129,140106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,93500,-1500,5,-1.58,59588790500,642048,96.26,93200,94500,92100,123500,66500,95000,92809.36,39.51,-44240,-153329,96800,95900,94900,94000,93000,96350,94450,21393,28500,5000,72200,100,1,397672632,371824,4.29,0.80,12,0.16,21770.00,116771.00,135000,20240619,-30.74,82200,20231122,13.75,135000,-30.74,20240619,85900,8.85,20240122,135000,-30.74,20240619,83200,12.38,20231207,0.20,N,000270,5000,21393 억,,157117424,N,N,6035,N,00,N +20241129,130106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,92700,-2300,5,-2.42,51291346400,552911,82.89,93200,94500,92100,123500,66500,95000,92764.66,39.51,-44240,-170895,96800,95900,94900,94000,93000,96350,94450,21393,28500,5000,72200,100,1,397672632,368643,4.26,0.79,12,0.14,21770.00,116771.00,135000,20240619,-31.33,82200,20231122,12.77,135000,-31.33,20240619,85900,7.92,20240122,135000,-31.33,20240619,83200,11.42,20231207,0.20,N,000270,5000,21393 억,,157117424,N,N,6035,N,00,N +20241129,120106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,92400,-2600,5,-2.74,47587245300,512920,76.90,93200,94500,92100,123500,66500,95000,92775.69,39.51,-44240,-160454,96800,95900,94900,94000,93000,96350,94450,21393,28500,5000,72200,100,1,397672632,367450,4.24,0.79,12,0.13,21770.00,116771.00,135000,20240619,-31.56,82200,20231122,12.41,135000,-31.56,20240619,85900,7.57,20240122,135000,-31.56,20240619,83200,11.06,20231207,0.20,N,000270,5000,21393 억,,157117424,N,N,6035,N,00,N +20241129,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,92600,-2400,5,-2.53,41334109400,445220,66.75,93200,94500,92100,123500,66500,95000,92838.12,39.51,-44240,-140329,96800,95900,94900,94000,93000,96350,94450,21393,28500,5000,72200,100,1,397672632,368245,4.25,0.79,12,0.11,21770.00,116771.00,135000,20240619,-31.41,82200,20231122,12.65,135000,-31.41,20240619,85900,7.80,20240122,135000,-31.41,20240619,83200,11.30,20231207,0.20,N,000270,5000,21393 억,,157117424,N,N,6035,N,00,N +20241129,100105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,92600,-2400,5,-2.53,31076793200,334390,50.13,93200,94500,92300,123500,66500,95000,92933.72,39.51,-44240,-98270,96800,95900,94900,94000,93000,96350,94450,21393,28500,5000,72200,100,1,397672632,368245,4.25,0.79,12,0.08,21770.00,116771.00,135000,20240619,-31.41,82200,20231122,12.65,135000,-31.41,20240619,85900,7.80,20240122,135000,-31.41,20240619,83200,11.30,20231207,0.20,N,000270,5000,21393 억,,157117424,N,N,6035,N,00,N +20241129,090106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,93500,-1500,5,-1.58,6438404800,69017,10.35,93200,94500,93200,123500,66500,95000,93278.93,39.51,-44240,-20085,96800,95900,94900,94000,93000,96350,94450,21393,28500,5000,72200,100,1,397672632,371824,4.29,0.80,12,0.02,21770.00,116771.00,135000,20240619,-30.74,82200,20231122,13.75,135000,-30.74,20240619,85900,8.85,20240122,135000,-30.74,20240619,83200,12.38,20231207,0.20,N,000270,5000,21393 억,,157117424,N,N,6035,N,00,N 20241128,160106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95000,700,2,0.74,63177168300,664111,50.46,94400,95800,93900,122500,66100,94300,95131.33,39.53,0,51526,98366,96332,95166,93132,91966,95750,92550,21393,28200,5000,71660,100,1,397672632,377789,4.36,0.81,12,0.17,21770.00,116771.00,135000,20240619,-29.63,82200,20231122,15.57,135000,-29.63,20240619,85900,10.59,20240122,135000,-29.63,20240619,83200,14.18,20231207,0.20,N,000270,5000,21393 억,,157209506,N,N,6035,N,00,N 20241128,150106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95000,700,2,0.74,49362970900,518712,39.41,94400,95800,93900,122500,66100,94300,95165.38,39.53,0,60160,98366,96332,95166,93132,91966,95750,92550,21393,28200,5000,71660,100,1,397672632,377789,4.36,0.81,12,0.13,21770.00,116771.00,135000,20240619,-29.63,82200,20231122,15.57,135000,-29.63,20240619,85900,10.59,20240122,135000,-29.63,20240619,83200,14.18,20231207,0.20,N,000270,5000,21393 억,,157209506,N,N,10463,N,00,N 20241128,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95500,1200,2,1.27,41742662000,438825,33.34,94400,95800,93900,122500,66100,94300,95124.70,39.53,0,59696,98366,96332,95166,93132,91966,95750,92550,21393,28200,5000,71660,100,1,397672632,379777,4.39,0.82,12,0.11,21770.00,116771.00,135000,20240619,-29.26,82200,20231122,16.18,135000,-29.26,20240619,85900,11.18,20240122,135000,-29.26,20240619,83200,14.78,20231207,0.20,N,000270,5000,21393 억,,157209506,N,N,10463,N,00,N diff --git a/000300/price/prices-20241101.csv b/000300/price/prices-20241101.csv index 261410a6c741..8bc77fb57132 100644 --- a/000300/price/prices-20241101.csv +++ b/000300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3111,20231122,-36.23,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241129,150106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3111,20231122,-36.23,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241129,140106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3111,20231122,-36.23,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241129,130106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3111,20231122,-36.23,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241129,120106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3111,20231122,-36.23,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241129,110106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3111,20231122,-36.23,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241129,100106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3111,20231122,-36.23,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241129,090106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3111,20231122,-36.23,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241128,160106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241128,150106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241128,140106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20241101.csv b/000320/price/prices-20241101.csv index 4446c57665bc..4156765a0328 100644 --- a/000320/price/prices-20241101.csv +++ b/000320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13090,-150,5,-1.13,104506970,7999,69.10,13240,13350,12920,17210,9270,13240,13064.03,3.97,0,-2622,13560,13400,13240,13080,12920,13320,13000,84,3970,500,9790,10,1,13291151,1740,6.96,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.31,10450,20240125,25.26,15100,-13.31,20240208,10450,25.26,20240125,15100,-13.31,20240208,10450,25.26,20240125,0.39,N,000320,500,84 억,,528071,N,N,1,N,00,N +20241129,150106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13050,-190,5,-1.44,86722620,6641,57.37,13240,13350,12920,17210,9270,13240,13058.67,3.97,0,-2201,13560,13400,13240,13080,12920,13320,13000,84,3970,500,9790,10,1,13291151,1734,6.94,0.42,12,0.05,1881.00,31185.00,15100,20240208,-13.58,10450,20240125,24.88,15100,-13.58,20240208,10450,24.88,20240125,15100,-13.58,20240208,10450,24.88,20240125,0.39,N,000320,500,84 억,,528071,N,N,4,N,00,N +20241129,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13070,-170,5,-1.28,72087610,5524,47.72,13240,13350,12920,17210,9270,13240,13049.89,3.97,0,-1847,13560,13400,13240,13080,12920,13320,13000,84,3970,500,9790,10,1,13291151,1737,6.95,0.42,12,0.04,1881.00,31185.00,15100,20240208,-13.44,10450,20240125,25.07,15100,-13.44,20240208,10450,25.07,20240125,15100,-13.44,20240208,10450,25.07,20240125,0.39,N,000320,500,84 억,,528071,N,N,4,N,00,N +20241129,130106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13040,-200,5,-1.51,66505360,5096,44.02,13240,13350,12920,17210,9270,13240,13050.50,3.97,0,-1689,13560,13400,13240,13080,12920,13320,13000,84,3970,500,9790,10,1,13291151,1733,6.93,0.42,12,0.04,1881.00,31185.00,15100,20240208,-13.64,10450,20240125,24.78,15100,-13.64,20240208,10450,24.78,20240125,15100,-13.64,20240208,10450,24.78,20240125,0.39,N,000320,500,84 억,,528071,N,N,4,N,00,N +20241129,120106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13010,-230,5,-1.74,58613670,4490,38.79,13240,13350,12920,17210,9270,13240,13054.27,3.97,0,-1587,13560,13400,13240,13080,12920,13320,13000,84,3970,500,9790,10,1,13291151,1729,6.92,0.42,12,0.03,1881.00,31185.00,15100,20240208,-13.84,10450,20240125,24.50,15100,-13.84,20240208,10450,24.50,20240125,15100,-13.84,20240208,10450,24.50,20240125,0.39,N,000320,500,84 억,,528071,N,N,4,N,00,N +20241129,110106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12990,-250,5,-1.89,41732380,3190,27.56,13240,13350,12920,17210,9270,13240,13082.25,3.97,0,-1800,13560,13400,13240,13080,12920,13320,13000,84,3970,500,9790,10,1,13291151,1727,6.91,0.42,12,0.02,1881.00,31185.00,15100,20240208,-13.97,10450,20240125,24.31,15100,-13.97,20240208,10450,24.31,20240125,15100,-13.97,20240208,10450,24.31,20240125,0.39,N,000320,500,84 억,,528071,N,N,4,N,00,N +20241129,100106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12960,-280,5,-2.11,28300640,2154,18.61,13240,13350,12960,17210,9270,13240,13138.64,3.97,0,-1206,13560,13400,13240,13080,12920,13320,13000,84,3970,500,9790,10,1,13291151,1723,6.89,0.42,12,0.02,1881.00,31185.00,15100,20240208,-14.17,10450,20240125,24.02,15100,-14.17,20240208,10450,24.02,20240125,15100,-14.17,20240208,10450,24.02,20240125,0.39,N,000320,500,84 억,,528071,N,N,4,N,00,N +20241129,090106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13350,110,2,0.83,3258360,246,2.13,13240,13350,13240,17210,9270,13240,13245.37,3.97,0,-22,13560,13400,13240,13080,12920,13320,13000,84,3970,500,9790,10,1,13291151,1774,7.10,0.43,12,0.00,1881.00,31185.00,15100,20240208,-11.59,10450,20240125,27.75,15100,-11.59,20240208,10450,27.75,20240125,15100,-11.59,20240208,10450,27.75,20240125,0.39,N,000320,500,84 억,,528071,N,N,4,N,00,N 20241128,160106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13240,-100,5,-0.75,152379310,11567,212.79,13340,13400,13080,17340,9340,13340,13173.61,3.97,0,607,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1760,7.04,0.42,12,0.09,1881.00,31185.00,15100,20240208,-12.32,10450,20240125,26.70,15100,-12.32,20240208,10450,26.70,20240125,15100,-12.32,20240208,10450,26.70,20240125,0.39,N,000320,500,84 억,,528259,N,N,4,N,00,N 20241128,150107,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13140,-200,5,-1.50,125384950,9516,175.06,13340,13400,13080,17340,9340,13340,13176.22,3.97,0,-33,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1746,6.99,0.42,12,0.07,1881.00,31185.00,15100,20240208,-12.98,10450,20240125,25.74,15100,-12.98,20240208,10450,25.74,20240125,15100,-12.98,20240208,10450,25.74,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N 20241128,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13220,-120,5,-0.90,85957500,6512,119.79,13340,13400,13080,17340,9340,13340,13199.86,3.97,0,-88,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1757,7.03,0.42,12,0.05,1881.00,31185.00,15100,20240208,-12.45,10450,20240125,26.51,15100,-12.45,20240208,10450,26.51,20240125,15100,-12.45,20240208,10450,26.51,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N diff --git a/000370/price/prices-20241101.csv b/000370/price/prices-20241101.csv index a89f29fdbdc6..5737164dbc4a 100644 --- a/000370/price/prices-20241101.csv +++ b/000370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4375,-145,5,-3.21,706705515,160494,110.95,4515,4515,4360,5870,3165,4520,4403.44,16.52,0,-22812,4600,4560,4515,4475,4430,4580,4495,5837,1350,5000,3340,5,1,116738915,5107,2.74,0.21,12,0.14,1598.00,20892.00,6230,20240820,-29.78,3800,20240122,15.13,6230,-29.78,20240820,3800,15.13,20240122,6230,-29.78,20240820,3800,15.13,20240122,0.55,N,000370,5000,5836 억,,19281776,N,N,18,N,00,N +20241129,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4365,-155,5,-3.43,622972865,141372,97.73,4515,4515,4360,5870,3165,4520,4406.62,16.52,0,-23220,4600,4560,4515,4475,4430,4580,4495,5837,1350,5000,3340,5,1,116738915,5096,2.73,0.21,12,0.12,1598.00,20892.00,6230,20240820,-29.94,3800,20240122,14.87,6230,-29.94,20240820,3800,14.87,20240122,6230,-29.94,20240820,3800,14.87,20240122,0.55,N,000370,5000,5836 억,,19281776,N,N,18,N,00,N +20241129,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4415,-105,5,-2.32,427647555,96782,66.91,4515,4515,4365,5870,3165,4520,4418.67,16.52,0,-11701,4600,4560,4515,4475,4430,4580,4495,5837,1350,5000,3340,5,1,116738915,5154,2.76,0.21,12,0.08,1598.00,20892.00,6230,20240820,-29.13,3800,20240122,16.18,6230,-29.13,20240820,3800,16.18,20240122,6230,-29.13,20240820,3800,16.18,20240122,0.55,N,000370,5000,5836 억,,19281776,N,N,18,N,00,N +20241129,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4440,-80,5,-1.77,324905185,73492,50.81,4515,4515,4365,5870,3165,4520,4420.96,16.52,0,-6549,4600,4560,4515,4475,4430,4580,4495,5837,1350,5000,3340,5,1,116738915,5183,2.78,0.21,12,0.06,1598.00,20892.00,6230,20240820,-28.73,3800,20240122,16.84,6230,-28.73,20240820,3800,16.84,20240122,6230,-28.73,20240820,3800,16.84,20240122,0.55,N,000370,5000,5836 억,,19281776,N,N,18,N,00,N +20241129,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4440,-80,5,-1.77,309737520,70073,48.44,4515,4515,4365,5870,3165,4520,4420.21,16.52,0,-7938,4600,4560,4515,4475,4430,4580,4495,5837,1350,5000,3340,5,1,116738915,5183,2.78,0.21,12,0.06,1598.00,20892.00,6230,20240820,-28.73,3800,20240122,16.84,6230,-28.73,20240820,3800,16.84,20240122,6230,-28.73,20240820,3800,16.84,20240122,0.55,N,000370,5000,5836 억,,19281776,N,N,18,N,00,N +20241129,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4415,-105,5,-2.32,271938745,61538,42.54,4515,4515,4365,5870,3165,4520,4419.04,16.52,0,-7631,4600,4560,4515,4475,4430,4580,4495,5837,1350,5000,3340,5,1,116738915,5154,2.76,0.21,12,0.05,1598.00,20892.00,6230,20240820,-29.13,3800,20240122,16.18,6230,-29.13,20240820,3800,16.18,20240122,6230,-29.13,20240820,3800,16.18,20240122,0.55,N,000370,5000,5836 억,,19281776,N,N,18,N,00,N +20241129,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4420,-100,5,-2.21,106908465,24042,16.62,4515,4515,4415,5870,3165,4520,4446.73,16.52,0,-7282,4600,4560,4515,4475,4430,4580,4495,5837,1350,5000,3340,5,1,116738915,5160,2.77,0.21,12,0.02,1598.00,20892.00,6230,20240820,-29.05,3800,20240122,16.32,6230,-29.05,20240820,3800,16.32,20240122,6230,-29.05,20240820,3800,16.32,20240122,0.55,N,000370,5000,5836 억,,19281776,N,N,18,N,00,N +20241129,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4490,-30,5,-0.66,7257455,1608,1.11,4515,4515,4490,5870,3165,4520,4513.34,16.52,0,-350,4600,4560,4515,4475,4430,4580,4495,5837,1350,5000,3340,5,1,116738915,5242,2.81,0.21,12,0.00,1598.00,20892.00,6230,20240820,-27.93,3800,20240122,18.16,6230,-27.93,20240820,3800,18.16,20240122,6230,-27.93,20240820,3800,18.16,20240122,0.55,N,000370,5000,5836 억,,19281776,N,N,18,N,00,N 20241128,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4520,10,2,0.22,653078675,144628,87.86,4510,4555,4470,5860,3160,4510,4515.58,16.51,0,-20036,4650,4580,4510,4440,4370,4615,4475,5837,1350,5000,3330,5,1,116738915,5277,2.83,0.22,12,0.12,1598.00,20892.00,6230,20240820,-27.45,3800,20240122,18.95,6230,-27.45,20240820,3800,18.95,20240122,6230,-27.45,20240820,3800,18.95,20240122,0.55,N,000370,5000,5836 억,,19275037,N,N,18,N,00,N 20241128,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4525,15,2,0.33,450342985,99562,60.49,4510,4555,4475,5860,3160,4510,4523.24,16.51,0,-3997,4650,4580,4510,4440,4370,4615,4475,5837,1350,5000,3330,5,1,116738915,5282,2.83,0.22,12,0.09,1598.00,20892.00,6230,20240820,-27.37,3800,20240122,19.08,6230,-27.37,20240820,3800,19.08,20240122,6230,-27.37,20240820,3800,19.08,20240122,0.55,N,000370,5000,5836 억,,19275037,N,N,0,N,00,N 20241128,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4545,35,2,0.78,401205990,88723,53.90,4510,4555,4475,5860,3160,4510,4522.01,16.51,0,-4414,4650,4580,4510,4440,4370,4615,4475,5837,1350,5000,3330,5,1,116738915,5306,2.84,0.22,12,0.08,1598.00,20892.00,6230,20240820,-27.05,3800,20240122,19.61,6230,-27.05,20240820,3800,19.61,20240122,6230,-27.05,20240820,3800,19.61,20240122,0.55,N,000370,5000,5836 억,,19275037,N,N,0,N,00,N diff --git a/000390/price/prices-20241101.csv b/000390/price/prices-20241101.csv index 1fa67efd11ed..b168c1d15683 100644 --- a/000390/price/prices-20241101.csv +++ b/000390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,-30,5,-0.46,294235100,45617,169.10,6520,6560,6380,8470,4570,6520,6449.93,6.55,0,-11269,6640,6580,6540,6480,6440,6560,6460,136,1950,500,4300,10,1,27203469,1766,10.93,0.52,12,0.17,594.00,12421.00,11460,20240522,-43.37,5880,20240118,10.37,11460,-43.37,20240522,5880,10.37,20240118,11460,-43.37,20240522,5880,10.37,20240118,2.50,N,000390,500,136 억,,1782194,N,N,0,N,00,N +20241129,150107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,-100,5,-1.53,276118920,42801,158.66,6520,6560,6380,8470,4570,6520,6451.23,6.55,0,-10506,6640,6580,6540,6480,6440,6560,6460,136,1950,500,4300,10,1,27203469,1746,10.81,0.52,12,0.16,594.00,12421.00,11460,20240522,-43.98,5880,20240118,9.18,11460,-43.98,20240522,5880,9.18,20240118,11460,-43.98,20240522,5880,9.18,20240118,2.50,N,000390,500,136 억,,1782194,N,N,0,N,00,N +20241129,140107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-50,5,-0.77,239173420,37068,137.41,6520,6560,6380,8470,4570,6520,6452.29,6.55,0,-6434,6640,6580,6540,6480,6440,6560,6460,136,1950,500,4300,10,1,27203469,1760,10.89,0.52,12,0.14,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.50,N,000390,500,136 억,,1782194,N,N,0,N,00,N +20241129,130107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-50,5,-0.77,234779030,36387,134.89,6520,6560,6380,8470,4570,6520,6452.28,6.55,0,-6418,6640,6580,6540,6480,6440,6560,6460,136,1950,500,4300,10,1,27203469,1760,10.89,0.52,12,0.13,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.50,N,000390,500,136 억,,1782194,N,N,0,N,00,N +20241129,120107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-50,5,-0.77,231612300,35897,133.07,6520,6560,6380,8470,4570,6520,6452.14,6.55,0,-6402,6640,6580,6540,6480,6440,6560,6460,136,1950,500,4300,10,1,27203469,1760,10.89,0.52,12,0.13,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.50,N,000390,500,136 억,,1782194,N,N,0,N,00,N +20241129,110107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,-70,5,-1.07,214772920,33279,123.37,6520,6560,6380,8470,4570,6520,6453.71,6.55,0,-6371,6640,6580,6540,6480,6440,6560,6460,136,1950,500,4300,10,1,27203469,1755,10.86,0.52,12,0.12,594.00,12421.00,11460,20240522,-43.72,5880,20240118,9.69,11460,-43.72,20240522,5880,9.69,20240118,11460,-43.72,20240522,5880,9.69,20240118,2.50,N,000390,500,136 억,,1782194,N,N,0,N,00,N +20241129,100107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,-90,5,-1.38,110751320,17089,63.35,6520,6560,6430,8470,4570,6520,6480.85,6.55,0,-7117,6640,6580,6540,6480,6440,6560,6460,136,1950,500,4300,10,1,27203469,1749,10.82,0.52,12,0.06,594.00,12421.00,11460,20240522,-43.89,5880,20240118,9.35,11460,-43.89,20240522,5880,9.35,20240118,11460,-43.89,20240522,5880,9.35,20240118,2.50,N,000390,500,136 억,,1782194,N,N,0,N,00,N +20241129,090107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6560,40,2,0.61,6872060,1048,3.88,6520,6560,6520,8470,4570,6520,6557.31,6.55,0,-878,6640,6580,6540,6480,6440,6560,6460,136,1950,500,4300,10,1,27203469,1785,11.04,0.53,12,0.00,594.00,12421.00,11460,20240522,-42.76,5880,20240118,11.56,11460,-42.76,20240522,5880,11.56,20240118,11460,-42.76,20240522,5880,11.56,20240118,2.50,N,000390,500,136 억,,1782194,N,N,0,N,00,N 20241128,160107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-30,5,-0.46,175576610,26880,45.76,6550,6600,6500,8510,4590,6550,6531.87,6.57,0,-7453,6683,6616,6563,6496,6443,6590,6470,136,1960,500,4320,10,1,27203469,1774,10.98,0.52,12,0.10,594.00,12421.00,11460,20240522,-43.11,5880,20240118,10.88,11460,-43.11,20240522,5880,10.88,20240118,11460,-43.11,20240522,5880,10.88,20240118,2.51,N,000390,500,136 억,,1786314,N,N,1,N,00,N 20241128,150107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,-20,5,-0.31,142657290,21832,37.17,6550,6600,6500,8510,4590,6550,6534.32,6.57,0,-2659,6683,6616,6563,6496,6443,6590,6470,136,1960,500,4320,10,1,27203469,1776,10.99,0.53,12,0.08,594.00,12421.00,11460,20240522,-43.02,5880,20240118,11.05,11460,-43.02,20240522,5880,11.05,20240118,11460,-43.02,20240522,5880,11.05,20240118,2.51,N,000390,500,136 억,,1786314,N,N,1,N,00,N 20241128,140107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,0,3,0.00,124445970,19045,32.42,6550,6600,6500,8510,4590,6550,6534.31,6.57,0,-2131,6683,6616,6563,6496,6443,6590,6470,136,1960,500,4320,10,1,27203469,1782,11.03,0.53,12,0.07,594.00,12421.00,11460,20240522,-42.84,5880,20240118,11.39,11460,-42.84,20240522,5880,11.39,20240118,11460,-42.84,20240522,5880,11.39,20240118,2.51,N,000390,500,136 억,,1786314,N,N,1,N,00,N diff --git a/000400/price/prices-20241101.csv b/000400/price/prices-20241101.csv index 406edae8a7cf..842402aeffb4 100644 --- a/000400/price/prices-20241101.csv +++ b/000400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2035,-15,5,-0.73,326010955,161384,101.82,2040,2050,2000,2665,1435,2050,2020.09,1.22,0,56902,2100,2075,2055,2030,2010,2072,2027,3103,615,1000,1430,5,1,310336320,6315,2.09,0.50,12,0.05,972.00,4052.00,4090,20240626,-50.24,1909,20241120,6.60,4090,-50.24,20240626,1909,6.60,20241120,4090,-50.24,20240626,1909,6.60,20241120,0.56,N,000400,1000,3103 억,,3777724,N,N,3,N,00,N +20241129,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2035,-15,5,-0.73,302947065,150042,94.67,2040,2050,2000,2665,1435,2050,2019.08,1.22,0,53418,2100,2075,2055,2030,2010,2072,2027,3103,615,1000,1430,5,1,310336320,6315,2.09,0.50,12,0.05,972.00,4052.00,4090,20240626,-50.24,1909,20241120,6.60,4090,-50.24,20240626,1909,6.60,20241120,4090,-50.24,20240626,1909,6.60,20241120,0.56,N,000400,1000,3103 억,,3777724,N,N,0,N,00,N +20241129,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2040,-10,5,-0.49,286162240,141799,89.47,2040,2050,2000,2665,1435,2050,2018.08,1.22,0,50093,2100,2075,2055,2030,2010,2072,2027,3103,615,1000,1430,5,1,310336320,6331,2.10,0.50,12,0.05,972.00,4052.00,4090,20240626,-50.12,1909,20241120,6.86,4090,-50.12,20240626,1909,6.86,20241120,4090,-50.12,20240626,1909,6.86,20241120,0.56,N,000400,1000,3103 억,,3777724,N,N,0,N,00,N +20241129,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2035,-15,5,-0.73,260172315,129025,81.41,2040,2050,2000,2665,1435,2050,2016.45,1.22,0,44799,2100,2075,2055,2030,2010,2072,2027,3103,615,1000,1430,5,1,310336320,6315,2.09,0.50,12,0.04,972.00,4052.00,4090,20240626,-50.24,1909,20241120,6.60,4090,-50.24,20240626,1909,6.60,20241120,4090,-50.24,20240626,1909,6.60,20241120,0.56,N,000400,1000,3103 억,,3777724,N,N,0,N,00,N +20241129,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2020,-30,5,-1.46,241712180,119925,75.66,2040,2050,2000,2665,1435,2050,2015.53,1.22,0,39155,2100,2075,2055,2030,2010,2072,2027,3103,615,1000,1430,5,1,310336320,6269,2.08,0.50,12,0.04,972.00,4052.00,4090,20240626,-50.61,1909,20241120,5.81,4090,-50.61,20240626,1909,5.81,20241120,4090,-50.61,20240626,1909,5.81,20241120,0.56,N,000400,1000,3103 억,,3777724,N,N,0,N,00,N +20241129,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2015,-35,5,-1.71,205720960,102071,64.40,2040,2050,2000,2665,1435,2050,2015.47,1.22,0,28998,2100,2075,2055,2030,2010,2072,2027,3103,615,1000,1430,5,1,310336320,6253,2.07,0.50,12,0.03,972.00,4052.00,4090,20240626,-50.73,1909,20241120,5.55,4090,-50.73,20240626,1909,5.55,20241120,4090,-50.73,20240626,1909,5.55,20241120,0.56,N,000400,1000,3103 억,,3777724,N,N,0,N,00,N +20241129,100107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2020,-30,5,-1.46,88765015,43883,27.69,2040,2050,2005,2665,1435,2050,2022.77,1.22,0,14819,2100,2075,2055,2030,2010,2072,2027,3103,615,1000,1430,5,1,310336320,6269,2.08,0.50,12,0.01,972.00,4052.00,4090,20240626,-50.61,1909,20241120,5.81,4090,-50.61,20240626,1909,5.81,20241120,4090,-50.61,20240626,1909,5.81,20241120,0.56,N,000400,1000,3103 억,,3777724,N,N,0,N,00,N +20241129,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2030,-20,5,-0.98,1156610,567,0.36,2040,2040,2030,2665,1435,2050,2039.88,1.22,0,-432,2100,2075,2055,2030,2010,2072,2027,3103,615,1000,1430,5,1,310336320,6300,2.09,0.50,12,0.00,972.00,4052.00,4090,20240626,-50.37,1909,20241120,6.34,4090,-50.37,20240626,1909,6.34,20241120,4090,-50.37,20240626,1909,6.34,20241120,0.56,N,000400,1000,3103 억,,3777724,N,N,0,N,00,N 20241128,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2050,0,3,0.00,325676000,157997,71.72,2050,2080,2035,2665,1435,2050,2061.28,1.23,0,-11207,2118,2083,2040,2005,1962,2101,2023,3103,615,1000,1430,5,1,310336320,6362,2.11,0.51,12,0.05,972.00,4052.00,4090,20240626,-49.88,1909,20241120,7.39,4090,-49.88,20240626,1909,7.39,20241120,4090,-49.88,20240626,1909,7.39,20241120,0.55,N,000400,1000,3103 억,,3821581,N,N,0,N,00,N 20241128,150108,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2060,10,2,0.49,308470380,149602,67.91,2050,2080,2035,2665,1435,2050,2061.94,1.23,0,-8951,2118,2083,2040,2005,1962,2101,2023,3103,615,1000,1430,5,1,310336320,6393,2.12,0.51,12,0.05,972.00,4052.00,4090,20240626,-49.63,1909,20241120,7.91,4090,-49.63,20240626,1909,7.91,20241120,4090,-49.63,20240626,1909,7.91,20241120,0.55,N,000400,1000,3103 억,,3821581,N,N,0,N,00,N 20241128,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2055,5,2,0.24,277006415,134265,60.95,2050,2080,2035,2665,1435,2050,2063.13,1.23,0,-5973,2118,2083,2040,2005,1962,2101,2023,3103,615,1000,1430,5,1,310336320,6377,2.11,0.51,12,0.04,972.00,4052.00,4090,20240626,-49.76,1909,20241120,7.65,4090,-49.76,20240626,1909,7.65,20241120,4090,-49.76,20240626,1909,7.65,20241120,0.55,N,000400,1000,3103 억,,3821581,N,N,0,N,00,N diff --git a/000430/price/prices-20241101.csv b/000430/price/prices-20241101.csv index 3be70cd141fd..975eaed02a3b 100644 --- a/000430/price/prices-20241101.csv +++ b/000430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,-35,5,-0.91,293229620,77013,294.44,3805,3860,3790,4990,2690,3840,3807.53,1.85,0,-14456,3923,3881,3858,3816,3793,3870,3805,310,1150,500,2840,5,1,62000000,2359,7.70,0.46,12,0.12,494.00,8211.00,6700,20240215,-43.21,3715,20241115,2.42,6700,-43.21,20240215,3715,2.42,20241115,6700,-43.21,20240215,3715,2.42,20241115,0.93,N,000430,500,310 억,,1144455,N,N,5,N,00,N +20241129,150108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,-30,5,-0.78,281865115,74027,283.02,3805,3860,3790,4990,2690,3840,3807.60,1.85,0,-13868,3923,3881,3858,3816,3793,3870,3805,310,1150,500,2840,5,1,62000000,2362,7.71,0.46,12,0.12,494.00,8211.00,6700,20240215,-43.13,3715,20241115,2.56,6700,-43.13,20240215,3715,2.56,20241115,6700,-43.13,20240215,3715,2.56,20241115,0.93,N,000430,500,310 억,,1144455,N,N,5,N,00,N +20241129,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,-30,5,-0.78,201208220,52836,202.00,3805,3860,3790,4990,2690,3840,3808.17,1.85,0,-6809,3923,3881,3858,3816,3793,3870,3805,310,1150,500,2840,5,1,62000000,2362,7.71,0.46,12,0.09,494.00,8211.00,6700,20240215,-43.13,3715,20241115,2.56,6700,-43.13,20240215,3715,2.56,20241115,6700,-43.13,20240215,3715,2.56,20241115,0.93,N,000430,500,310 억,,1144455,N,N,5,N,00,N +20241129,130108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,-30,5,-0.78,183479685,48181,184.21,3805,3860,3790,4990,2690,3840,3808.13,1.85,0,-4451,3923,3881,3858,3816,3793,3870,3805,310,1150,500,2840,5,1,62000000,2362,7.71,0.46,12,0.08,494.00,8211.00,6700,20240215,-43.13,3715,20241115,2.56,6700,-43.13,20240215,3715,2.56,20241115,6700,-43.13,20240215,3715,2.56,20241115,0.93,N,000430,500,310 억,,1144455,N,N,5,N,00,N +20241129,120108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,-35,5,-0.91,169535260,44510,170.17,3805,3860,3795,4990,2690,3840,3808.93,1.85,0,-4445,3923,3881,3858,3816,3793,3870,3805,310,1150,500,2840,5,1,62000000,2359,7.70,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.21,3715,20241115,2.42,6700,-43.21,20240215,3715,2.42,20241115,6700,-43.21,20240215,3715,2.42,20241115,0.93,N,000430,500,310 억,,1144455,N,N,5,N,00,N +20241129,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,-30,5,-0.78,130055210,34144,130.54,3805,3860,3795,4990,2690,3840,3809.02,1.85,0,-3989,3923,3881,3858,3816,3793,3870,3805,310,1150,500,2840,5,1,62000000,2362,7.71,0.46,12,0.06,494.00,8211.00,6700,20240215,-43.13,3715,20241115,2.56,6700,-43.13,20240215,3715,2.56,20241115,6700,-43.13,20240215,3715,2.56,20241115,0.93,N,000430,500,310 억,,1144455,N,N,5,N,00,N +20241129,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3825,-15,5,-0.39,76923950,20175,77.13,3805,3860,3800,4990,2690,3840,3812.84,1.85,0,-4996,3923,3881,3858,3816,3793,3870,3805,310,1150,500,2840,5,1,62000000,2372,7.74,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.91,3715,20241115,2.96,6700,-42.91,20240215,3715,2.96,20241115,6700,-42.91,20240215,3715,2.96,20241115,0.93,N,000430,500,310 억,,1144455,N,N,5,N,00,N +20241129,090108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3840,0,3,0.00,4056175,1065,4.07,3805,3840,3805,4990,2690,3840,3808.62,1.85,0,-13,3923,3881,3858,3816,3793,3870,3805,310,1150,500,2840,5,1,62000000,2381,7.77,0.47,12,0.00,494.00,8211.00,6700,20240215,-42.69,3715,20241115,3.36,6700,-42.69,20240215,3715,3.36,20241115,6700,-42.69,20240215,3715,3.36,20241115,0.93,N,000430,500,310 억,,1144455,N,N,5,N,00,N 20241128,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3840,-25,5,-0.65,100794270,26095,70.61,3865,3900,3835,5020,2710,3865,3862.59,1.84,0,-912,3938,3901,3873,3836,3808,3887,3822,310,1155,500,2860,5,1,62000000,2381,7.77,0.47,12,0.04,494.00,8211.00,6700,20240215,-42.69,3715,20241115,3.36,6700,-42.69,20240215,3715,3.36,20241115,6700,-42.69,20240215,3715,3.36,20241115,0.94,N,000430,500,310 억,,1139874,N,N,5,N,00,N 20241128,150108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3855,-10,5,-0.26,73961045,19109,51.71,3865,3900,3835,5020,2710,3865,3870.48,1.84,0,5902,3938,3901,3873,3836,3808,3887,3822,310,1155,500,2860,5,1,62000000,2390,7.80,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.46,3715,20241115,3.77,6700,-42.46,20240215,3715,3.77,20241115,6700,-42.46,20240215,3715,3.77,20241115,0.94,N,000430,500,310 억,,1139874,N,N,2,N,00,N 20241128,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3865,0,3,0.00,57307905,14793,40.03,3865,3900,3835,5020,2710,3865,3873.99,1.84,0,4229,3938,3901,3873,3836,3808,3887,3822,310,1155,500,2860,5,1,62000000,2396,7.82,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.31,3715,20241115,4.04,6700,-42.31,20240215,3715,4.04,20241115,6700,-42.31,20240215,3715,4.04,20241115,0.94,N,000430,500,310 억,,1139874,N,N,2,N,00,N diff --git a/000440/price/prices-20241101.csv b/000440/price/prices-20241101.csv index 700ce58cc877..6c951c2c6c0c 100644 --- a/000440/price/prices-20241101.csv +++ b/000440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17500,-360,5,-2.02,536574750,30674,84.31,17800,18080,17110,23200,12510,17860,17492.82,1.58,0,1774,18993,18426,17963,17396,16933,18710,17680,31,5340,500,11430,10,1,6227130,1090,-437.50,1.64,12,0.49,-40.00,10645.00,31100,20240604,-43.73,16750,20231213,4.48,31100,-43.73,20240604,16950,3.24,20240312,31100,-43.73,20240604,16750,4.48,20231213,3.11,N,000440,500,31 억,,98313,N,N,0,N,00,N +20241129,150108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17490,-370,5,-2.07,492925240,28176,77.44,17800,18080,17110,23200,12510,17860,17494.51,1.58,0,1661,18993,18426,17963,17396,16933,18710,17680,31,5340,500,11430,10,1,6227130,1089,-437.25,1.64,12,0.45,-40.00,10645.00,31100,20240604,-43.76,16750,20231213,4.42,31100,-43.76,20240604,16950,3.19,20240312,31100,-43.76,20240604,16750,4.42,20231213,3.11,N,000440,500,31 억,,98313,N,N,0,N,00,N +20241129,140108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17580,-280,5,-1.57,435695070,24912,68.47,17800,18080,17110,23200,12510,17860,17489.37,1.58,0,-58,18993,18426,17963,17396,16933,18710,17680,31,5340,500,11430,10,1,6227130,1095,-439.50,1.65,12,0.40,-40.00,10645.00,31100,20240604,-43.47,16750,20231213,4.96,31100,-43.47,20240604,16950,3.72,20240312,31100,-43.47,20240604,16750,4.96,20231213,3.11,N,000440,500,31 억,,98313,N,N,0,N,00,N +20241129,130108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17570,-290,5,-1.62,412711550,23598,64.86,17800,18080,17110,23200,12510,17860,17489.26,1.58,0,-651,18993,18426,17963,17396,16933,18710,17680,31,5340,500,11430,10,1,6227130,1094,-439.25,1.65,12,0.38,-40.00,10645.00,31100,20240604,-43.50,16750,20231213,4.90,31100,-43.50,20240604,16950,3.66,20240312,31100,-43.50,20240604,16750,4.90,20231213,3.11,N,000440,500,31 억,,98313,N,N,0,N,00,N +20241129,120108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17400,-460,5,-2.58,403410480,23065,63.39,17800,18080,17110,23200,12510,17860,17490.16,1.58,0,-890,18993,18426,17963,17396,16933,18710,17680,31,5340,500,11430,10,1,6227130,1084,-435.00,1.63,12,0.37,-40.00,10645.00,31100,20240604,-44.05,16750,20231213,3.88,31100,-44.05,20240604,16950,2.65,20240312,31100,-44.05,20240604,16750,3.88,20231213,3.11,N,000440,500,31 억,,98313,N,N,0,N,00,N +20241129,110108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17500,-360,5,-2.02,266313920,15146,41.63,17800,18080,17310,23200,12510,17860,17583.12,1.58,0,-1909,18993,18426,17963,17396,16933,18710,17680,31,5340,500,11430,10,1,6227130,1090,-437.50,1.64,12,0.24,-40.00,10645.00,31100,20240604,-43.73,16750,20231213,4.48,31100,-43.73,20240604,16950,3.24,20240312,31100,-43.73,20240604,16750,4.48,20231213,3.11,N,000440,500,31 억,,98313,N,N,0,N,00,N +20241129,100108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17460,-400,5,-2.24,183848140,10416,28.63,17800,18080,17460,23200,12510,17860,17650.55,1.58,0,-2566,18993,18426,17963,17396,16933,18710,17680,31,5340,500,11430,10,1,6227130,1087,-436.50,1.64,12,0.17,-40.00,10645.00,31100,20240604,-43.86,16750,20231213,4.24,31100,-43.86,20240604,16950,3.01,20240312,31100,-43.86,20240604,16750,4.24,20231213,3.11,N,000440,500,31 억,,98313,N,N,0,N,00,N +20241129,090108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18080,220,2,1.23,7547870,424,1.17,17800,18080,17800,23200,12510,17860,17801.58,1.58,0,13,18993,18426,17963,17396,16933,18710,17680,31,5340,500,11430,10,1,6227130,1126,-452.00,1.70,12,0.01,-40.00,10645.00,31100,20240604,-41.86,16750,20231213,7.94,31100,-41.86,20240604,16950,6.67,20240312,31100,-41.86,20240604,16750,7.94,20231213,3.11,N,000440,500,31 억,,98313,N,N,0,N,00,N 20241128,160108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17860,190,2,1.08,636136220,35667,75.41,17500,18530,17500,22950,12370,17670,17835.40,1.47,0,6745,18376,18022,17806,17452,17236,17915,17345,31,5280,500,11300,10,1,6227130,1112,-446.50,1.68,12,0.57,-40.00,10645.00,31100,20240604,-42.57,16750,20231213,6.63,31100,-42.57,20240604,16950,5.37,20240312,31100,-42.57,20240604,16750,6.63,20231213,3.15,N,000440,500,31 억,,91507,N,N,0,N,00,N 20241128,150108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17900,230,2,1.30,607364050,34056,72.00,17500,18530,17500,22950,12370,17670,17834.27,1.47,0,6604,18376,18022,17806,17452,17236,17915,17345,31,5280,500,11300,10,1,6227130,1115,-447.50,1.68,12,0.55,-40.00,10645.00,31100,20240604,-42.44,16750,20231213,6.87,31100,-42.44,20240604,16950,5.60,20240312,31100,-42.44,20240604,16750,6.87,20231213,3.15,N,000440,500,31 억,,91507,N,N,0,N,00,N 20241128,140108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17910,240,2,1.36,562320370,31538,66.68,17500,18530,17500,22950,12370,17670,17829.93,1.47,0,6961,18376,18022,17806,17452,17236,17915,17345,31,5280,500,11300,10,1,6227130,1115,-447.75,1.68,12,0.51,-40.00,10645.00,31100,20240604,-42.41,16750,20231213,6.93,31100,-42.41,20240604,16950,5.66,20240312,31100,-42.41,20240604,16750,6.93,20231213,3.15,N,000440,500,31 억,,91507,N,N,0,N,00,N diff --git a/000480/price/prices-20241101.csv b/000480/price/prices-20241101.csv index 63b83a712702..2163c92bad9d 100644 --- a/000480/price/prices-20241101.csv +++ b/000480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5800,0,3,0.00,22405090,3872,30.38,5800,5810,5750,7540,4060,5800,5786.44,1.07,0,-186,5846,5822,5776,5752,5706,5835,5765,234,1740,500,4170,10,1,46890490,2720,527.27,0.45,12,0.01,11.00,12765.00,6970,20231122,-16.79,5360,20240805,8.21,6950,-16.55,20240206,5360,8.21,20240805,6950,-16.55,20240206,5360,8.21,20240805,0.11,N,000480,500,234 억,,501132,N,N,3,N,00,N +20241129,150108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5790,-10,5,-0.17,21286740,3679,28.86,5800,5810,5750,7540,4060,5800,5786.01,1.07,0,-227,5846,5822,5776,5752,5706,5835,5765,234,1740,500,4170,10,1,46890490,2715,526.36,0.45,12,0.01,11.00,12765.00,6970,20231122,-16.93,5360,20240805,8.02,6950,-16.69,20240206,5360,8.02,20240805,6950,-16.69,20240206,5360,8.02,20240805,0.11,N,000480,500,234 억,,501132,N,N,3,N,00,N +20241129,140108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5790,-10,5,-0.17,17750240,3068,24.07,5800,5810,5750,7540,4060,5800,5785.61,1.07,0,-226,5846,5822,5776,5752,5706,5835,5765,234,1740,500,4170,10,1,46890490,2715,526.36,0.45,12,0.01,11.00,12765.00,6970,20231122,-16.93,5360,20240805,8.02,6950,-16.69,20240206,5360,8.02,20240805,6950,-16.69,20240206,5360,8.02,20240805,0.11,N,000480,500,234 억,,501132,N,N,3,N,00,N +20241129,130108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5800,0,3,0.00,15366540,2655,20.83,5800,5810,5750,7540,4060,5800,5787.77,1.07,0,-230,5846,5822,5776,5752,5706,5835,5765,234,1740,500,4170,10,1,46890490,2720,527.27,0.45,12,0.01,11.00,12765.00,6970,20231122,-16.79,5360,20240805,8.21,6950,-16.55,20240206,5360,8.21,20240805,6950,-16.55,20240206,5360,8.21,20240805,0.11,N,000480,500,234 억,,501132,N,N,3,N,00,N +20241129,120108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5780,-20,5,-0.34,10785310,1864,14.62,5800,5810,5750,7540,4060,5800,5786.11,1.07,0,-230,5846,5822,5776,5752,5706,5835,5765,234,1740,500,4170,10,1,46890490,2710,525.45,0.45,12,0.00,11.00,12765.00,6970,20231122,-17.07,5360,20240805,7.84,6950,-16.83,20240206,5360,7.84,20240805,6950,-16.83,20240206,5360,7.84,20240805,0.11,N,000480,500,234 억,,501132,N,N,3,N,00,N +20241129,110108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5780,-20,5,-0.34,7910920,1368,10.73,5800,5810,5750,7540,4060,5800,5782.84,1.07,0,-117,5846,5822,5776,5752,5706,5835,5765,234,1740,500,4170,10,1,46890490,2710,525.45,0.45,12,0.00,11.00,12765.00,6970,20231122,-17.07,5360,20240805,7.84,6950,-16.83,20240206,5360,7.84,20240805,6950,-16.83,20240206,5360,7.84,20240805,0.11,N,000480,500,234 억,,501132,N,N,3,N,00,N +20241129,100108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5770,-30,5,-0.52,4400550,761,5.97,5800,5810,5750,7540,4060,5800,5782.59,1.07,0,-103,5846,5822,5776,5752,5706,5835,5765,234,1740,500,4170,10,1,46890490,2706,524.55,0.45,12,0.00,11.00,12765.00,6970,20231122,-17.22,5360,20240805,7.65,6950,-16.98,20240206,5360,7.65,20240805,6950,-16.98,20240206,5360,7.65,20240805,0.11,N,000480,500,234 억,,501132,N,N,3,N,00,N +20241129,090108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5800,0,3,0.00,626400,108,0.85,5800,5800,5800,7540,4060,5800,5800.00,1.07,0,-2,5846,5822,5776,5752,5706,5835,5765,234,1740,500,4170,10,1,46890490,2720,527.27,0.45,12,0.00,11.00,12765.00,6970,20231122,-16.79,5360,20240805,8.21,6950,-16.55,20240206,5360,8.21,20240805,6950,-16.55,20240206,5360,8.21,20240805,0.11,N,000480,500,234 억,,501132,N,N,3,N,00,N 20241128,160108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5800,90,2,1.58,73231910,12682,138.77,5750,5800,5730,7420,4000,5710,5774.48,1.07,0,4994,5763,5736,5703,5676,5643,5750,5690,234,1710,500,4110,10,1,46890490,2720,527.27,0.45,12,0.03,11.00,12765.00,6980,20231121,-16.91,5360,20240805,8.21,6950,-16.55,20240206,5360,8.21,20240805,6950,-16.55,20240206,5360,8.21,20240805,0.11,N,000480,500,234 억,,501280,N,N,3,N,00,N 20241128,150109,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5770,60,2,1.05,53755930,9322,102.00,5750,5790,5730,7420,4000,5710,5766.57,1.07,0,2690,5763,5736,5703,5676,5643,5750,5690,234,1710,500,4110,10,1,46890490,2706,524.55,0.45,12,0.02,11.00,12765.00,6980,20231121,-17.34,5360,20240805,7.65,6950,-16.98,20240206,5360,7.65,20240805,6950,-16.98,20240206,5360,7.65,20240805,0.11,N,000480,500,234 억,,501280,N,N,0,N,00,N 20241128,140108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5770,60,2,1.05,52902290,9174,100.38,5750,5790,5730,7420,4000,5710,5766.55,1.07,0,2693,5763,5736,5703,5676,5643,5750,5690,234,1710,500,4110,10,1,46890490,2706,524.55,0.45,12,0.02,11.00,12765.00,6980,20231121,-17.34,5360,20240805,7.65,6950,-16.98,20240206,5360,7.65,20240805,6950,-16.98,20240206,5360,7.65,20240805,0.11,N,000480,500,234 억,,501280,N,N,0,N,00,N diff --git a/000490/price/prices-20241101.csv b/000490/price/prices-20241101.csv index 8c303ec49a21..2084d58c7ee1 100644 --- a/000490/price/prices-20241101.csv +++ b/000490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10440,-640,5,-5.78,8593587680,812188,16.31,10630,10800,10360,14400,7760,11080,10581.05,3.48,0,4591,12280,11680,11380,10780,10480,11530,10630,256,3320,1000,7970,10,1,25640788,2677,15.31,0.59,12,3.17,682.00,17666.00,20100,20231222,-48.06,7850,20241115,32.99,18360,-43.14,20240102,7850,32.99,20241115,20100,-48.06,20231222,7850,32.99,20241115,3.71,N,000490,1000,256 억,,893291,N,N,14,N,00,N +20241129,150108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10400,-680,5,-6.14,8049108790,759996,15.26,10630,10800,10360,14400,7760,11080,10590.97,3.48,0,4364,12280,11680,11380,10780,10480,11530,10630,256,3320,1000,7970,10,1,25640788,2667,15.25,0.59,12,2.96,682.00,17666.00,20100,20231222,-48.26,7850,20241115,32.48,18360,-43.36,20240102,7850,32.48,20241115,20100,-48.26,20231222,7850,32.48,20241115,3.71,N,000490,1000,256 억,,893291,N,N,33,N,00,N +20241129,140108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10610,-470,5,-4.24,6855339670,646392,12.98,10630,10800,10400,14400,7760,11080,10605.53,3.48,0,18342,12280,11680,11380,10780,10480,11530,10630,256,3320,1000,7970,10,1,25640788,2720,15.56,0.60,12,2.52,682.00,17666.00,20100,20231222,-47.21,7850,20241115,35.16,18360,-42.21,20240102,7850,35.16,20241115,20100,-47.21,20231222,7850,35.16,20241115,3.71,N,000490,1000,256 억,,893291,N,N,33,N,00,N +20241129,130108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10530,-550,5,-4.96,6191390640,583865,11.73,10630,10800,10400,14400,7760,11080,10604.13,3.48,0,6799,12280,11680,11380,10780,10480,11530,10630,256,3320,1000,7970,10,1,25640788,2700,15.44,0.60,12,2.28,682.00,17666.00,20100,20231222,-47.61,7850,20241115,34.14,18360,-42.65,20240102,7850,34.14,20241115,20100,-47.61,20231222,7850,34.14,20241115,3.71,N,000490,1000,256 억,,893291,N,N,33,N,00,N +20241129,120109,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10470,-610,5,-5.51,5605741470,528404,10.61,10630,10800,10400,14400,7760,11080,10608.80,3.48,0,-3417,12280,11680,11380,10780,10480,11530,10630,256,3320,1000,7970,10,1,25640788,2685,15.35,0.59,12,2.06,682.00,17666.00,20100,20231222,-47.91,7850,20241115,33.38,18360,-42.97,20240102,7850,33.38,20241115,20100,-47.91,20231222,7850,33.38,20241115,3.71,N,000490,1000,256 억,,893291,N,N,33,N,00,N +20241129,110108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10600,-480,5,-4.33,4230320420,397584,7.99,10630,10800,10530,14400,7760,11080,10640.04,3.48,0,17607,12280,11680,11380,10780,10480,11530,10630,256,3320,1000,7970,10,1,25640788,2718,15.54,0.60,12,1.55,682.00,17666.00,20100,20231222,-47.26,7850,20241115,35.03,18360,-42.27,20240102,7850,35.03,20241115,20100,-47.26,20231222,7850,35.03,20241115,3.71,N,000490,1000,256 억,,893291,N,N,33,N,00,N +20241129,100108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10670,-410,5,-3.70,3300258560,309975,6.23,10630,10800,10530,14400,7760,11080,10646.82,3.48,0,23658,12280,11680,11380,10780,10480,11530,10630,256,3320,1000,7970,10,1,25640788,2736,15.65,0.60,12,1.21,682.00,17666.00,20100,20231222,-46.92,7850,20241115,35.92,18360,-41.88,20240102,7850,35.92,20241115,20100,-46.92,20231222,7850,35.92,20241115,3.71,N,000490,1000,256 억,,893291,N,N,33,N,00,N +20241129,090109,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10650,-430,5,-3.88,500215640,47078,0.95,10630,10690,10580,14400,7760,11080,10625.04,3.48,0,3848,12280,11680,11380,10780,10480,11530,10630,256,3320,1000,7970,10,1,25640788,2731,15.62,0.60,12,0.18,682.00,17666.00,20100,20231222,-47.01,7850,20241115,35.67,18360,-41.99,20240102,7850,35.67,20241115,20100,-47.01,20231222,7850,35.67,20241115,3.71,N,000490,1000,256 억,,893291,N,N,33,N,00,N 20241128,160108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11080,-130,5,-1.16,56932412350,4897437,260.38,11680,11980,11080,14570,7850,11210,11625.54,3.60,0,-35277,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2841,16.25,0.63,12,19.10,682.00,17666.00,20100,20231222,-44.88,7850,20241115,41.15,18360,-39.65,20240102,7850,41.15,20241115,20100,-44.88,20231222,7850,41.15,20241115,2.95,N,000490,1000,256 억,,923563,N,N,33,N,00,N 20241128,150109,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11200,-10,5,-0.09,55447457630,4764127,253.29,11680,11980,11100,14570,7850,11210,11638.54,3.60,0,-41711,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2872,16.42,0.63,12,18.58,682.00,17666.00,20100,20231222,-44.28,7850,20241115,42.68,18360,-39.00,20240102,7850,42.68,20241115,20100,-44.28,20231222,7850,42.68,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N 20241128,140108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11260,50,2,0.45,52836440180,4532516,240.97,11680,11980,11100,14570,7850,11210,11657.20,3.60,0,-38857,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2887,16.51,0.64,12,17.68,682.00,17666.00,20100,20231222,-43.98,7850,20241115,43.44,18360,-38.67,20240102,7850,43.44,20241115,20100,-43.98,20231222,7850,43.44,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N diff --git a/000500/price/prices-20241101.csv b/000500/price/prices-20241101.csv index 3a448662f59d..be95dc7ac9a1 100644 --- a/000500/price/prices-20241101.csv +++ b/000500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45100,200,2,0.45,55994792750,1171399,429.76,44200,50200,43300,58300,31450,44900,47803.63,2.81,0,35849,47766,46332,45316,43882,42866,45825,43375,493,13400,5000,27830,50,1,9858379,4446,16.95,1.00,12,11.88,2661.00,45192.00,74500,20240513,-39.46,17540,20231122,157.13,74500,-39.46,20240513,19000,137.37,20240116,74500,-39.46,20240513,19000,137.37,20240116,2.86,N,000500,5000,492 억,,276982,N,N,249,N,00,N +20241129,150109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45000,100,2,0.22,54965151800,1148554,421.38,44200,50200,43300,58300,31450,44900,47856.25,2.81,0,36922,47766,46332,45316,43882,42866,45825,43375,493,13400,5000,27830,50,1,9858379,4436,16.91,1.00,12,11.65,2661.00,45192.00,74500,20240513,-39.60,17540,20231122,156.56,74500,-39.60,20240513,19000,136.84,20240116,74500,-39.60,20240513,19000,136.84,20240116,2.86,N,000500,5000,492 억,,276982,N,N,301,N,00,N +20241129,140109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46200,1300,2,2.90,51479911600,1071779,393.21,44200,50200,43300,58300,31450,44900,48032.54,2.81,0,34025,47766,46332,45316,43882,42866,45825,43375,493,13400,5000,27830,50,1,9858379,4555,17.36,1.02,12,10.87,2661.00,45192.00,74500,20240513,-37.99,17540,20231122,163.40,74500,-37.99,20240513,19000,143.16,20240116,74500,-37.99,20240513,19000,143.16,20240116,2.86,N,000500,5000,492 억,,276982,N,N,301,N,00,N +20241129,130109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,47000,2100,2,4.68,47568983750,987561,362.32,44200,50200,43300,58300,31450,44900,48168.52,2.81,0,28479,47766,46332,45316,43882,42866,45825,43375,493,13400,5000,27830,50,1,9858379,4633,17.66,1.04,12,10.02,2661.00,45192.00,74500,20240513,-36.91,17540,20231122,167.96,74500,-36.91,20240513,19000,147.37,20240116,74500,-36.91,20240513,19000,147.37,20240116,2.86,N,000500,5000,492 억,,276982,N,N,301,N,00,N +20241129,120109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,47350,2450,2,5.46,43995014150,911979,334.59,44200,50200,43300,58300,31450,44900,48241.68,2.81,0,23353,47766,46332,45316,43882,42866,45825,43375,493,13400,5000,27830,50,1,9858379,4668,17.79,1.05,12,9.25,2661.00,45192.00,74500,20240513,-36.44,17540,20231122,169.95,74500,-36.44,20240513,19000,149.21,20240116,74500,-36.44,20240513,19000,149.21,20240116,2.86,N,000500,5000,492 억,,276982,N,N,301,N,00,N +20241129,110109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,48600,3700,2,8.24,30124658650,625457,229.47,44200,50200,43300,58300,31450,44900,48164.83,2.81,0,5630,47766,46332,45316,43882,42866,45825,43375,493,13400,5000,27830,50,1,9858379,4791,18.26,1.08,12,6.34,2661.00,45192.00,74500,20240513,-34.77,17540,20231122,177.08,74500,-34.77,20240513,19000,155.79,20240116,74500,-34.77,20240513,19000,155.79,20240116,2.86,N,000500,5000,492 억,,276982,N,N,301,N,00,N +20241129,100108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44500,-400,5,-0.89,2446301750,55397,20.32,44200,45300,43300,58300,31450,44900,44157.94,2.81,0,5015,47766,46332,45316,43882,42866,45825,43375,493,13400,5000,27830,50,1,9858379,4387,16.72,0.98,12,0.56,2661.00,45192.00,74500,20240513,-40.27,17540,20231122,153.71,74500,-40.27,20240513,19000,134.21,20240116,74500,-40.27,20240513,19000,134.21,20240116,2.86,N,000500,5000,492 억,,276982,N,N,301,N,00,N +20241129,090109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43900,-1000,5,-2.23,328217250,7446,2.73,44200,44250,43850,58300,31450,44900,44066.92,2.81,0,-895,47766,46332,45316,43882,42866,45825,43375,493,13400,5000,27830,50,1,9858379,4328,16.50,0.97,12,0.08,2661.00,45192.00,74500,20240513,-41.07,17540,20231122,150.29,74500,-41.07,20240513,19000,131.05,20240116,74500,-41.07,20240513,19000,131.05,20240116,2.86,N,000500,5000,492 억,,276982,N,N,301,N,00,N 20241128,160109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44900,-1900,5,-4.06,12214843850,268983,37.67,46750,46750,44300,60800,32800,46800,45410.60,2.92,0,-8769,48800,47800,45900,44900,43000,48300,45400,493,14000,5000,29010,50,1,9858379,4426,16.87,0.99,12,2.73,2661.00,45192.00,74500,20240513,-39.73,17190,20231121,161.20,74500,-39.73,20240513,19000,136.32,20240116,74500,-39.73,20240513,18510,142.57,20231128,2.70,N,000500,5000,492 억,,287494,N,N,301,N,00,N 20241128,150109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44900,-1900,5,-4.06,11616864850,255659,35.80,46750,46750,44300,60800,32800,46800,45437.35,2.92,0,-6600,48800,47800,45900,44900,43000,48300,45400,493,14000,5000,29010,50,1,9858379,4426,16.87,0.99,12,2.59,2661.00,45192.00,74500,20240513,-39.73,17190,20231121,161.20,74500,-39.73,20240513,19000,136.32,20240116,74500,-39.73,20240513,18510,142.57,20231128,2.70,N,000500,5000,492 억,,287494,N,N,114,N,00,N 20241128,140109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44650,-2150,5,-4.59,10600870400,232964,32.62,46750,46750,44300,60800,32800,46800,45502.70,2.92,0,-345,48800,47800,45900,44900,43000,48300,45400,493,14000,5000,29010,50,1,9858379,4402,16.78,0.99,12,2.36,2661.00,45192.00,74500,20240513,-40.07,17190,20231121,159.74,74500,-40.07,20240513,19000,135.00,20240116,74500,-40.07,20240513,18510,141.22,20231128,2.70,N,000500,5000,492 억,,287494,N,N,114,N,00,N diff --git a/000520/price/prices-20241101.csv b/000520/price/prices-20241101.csv index e0833d181888..bb953fc89d1c 100644 --- a/000520/price/prices-20241101.csv +++ b/000520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12100,-660,5,-5.17,4521323790,368962,79.94,12720,13020,11960,16580,8940,12760,12254.38,4.94,0,-70514,13360,13060,12580,12280,11800,13210,12430,108,3820,500,8160,10,1,21691811,2625,111.01,1.40,12,1.70,109.00,8668.00,19500,20241011,-37.95,6030,20231128,100.66,19500,-37.95,20241011,6560,84.45,20240102,19500,-37.95,20241011,6050,100.00,20231129,4.77,N,000520,500,108 억,,1071093,N,N,2406,N,00,N +20241129,150109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12050,-710,5,-5.56,4247780140,346275,75.03,12720,13020,11960,16580,8940,12760,12267.07,4.94,0,-73869,13360,13060,12580,12280,11800,13210,12430,108,3820,500,8160,10,1,21691811,2614,110.55,1.39,12,1.60,109.00,8668.00,19500,20241011,-38.21,6030,20231128,99.83,19500,-38.21,20241011,6560,83.69,20240102,19500,-38.21,20241011,6050,99.17,20231129,4.77,N,000520,500,108 억,,1071093,N,N,1,N,00,N +20241129,140109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12120,-640,5,-5.02,3329166830,269909,58.48,12720,13020,12100,16580,8940,12760,12334.40,4.94,0,-64480,13360,13060,12580,12280,11800,13210,12430,108,3820,500,8160,10,1,21691811,2629,111.19,1.40,12,1.24,109.00,8668.00,19500,20241011,-37.85,6030,20231128,101.00,19500,-37.85,20241011,6560,84.76,20240102,19500,-37.85,20241011,6050,100.33,20231129,4.77,N,000520,500,108 억,,1071093,N,N,1,N,00,N +20241129,130109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12140,-620,5,-4.86,2933010180,237266,51.41,12720,13020,12140,16580,8940,12760,12361.70,4.94,0,-56527,13360,13060,12580,12280,11800,13210,12430,108,3820,500,8160,10,1,21691811,2633,111.38,1.40,12,1.09,109.00,8668.00,19500,20241011,-37.74,6030,20231128,101.33,19500,-37.74,20241011,6560,85.06,20240102,19500,-37.74,20241011,6050,100.66,20231129,4.77,N,000520,500,108 억,,1071093,N,N,1,N,00,N +20241129,120109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12190,-570,5,-4.47,2574328060,207794,45.02,12720,13020,12150,16580,8940,12760,12388.85,4.94,0,-45027,13360,13060,12580,12280,11800,13210,12430,108,3820,500,8160,10,1,21691811,2644,111.83,1.41,12,0.96,109.00,8668.00,19500,20241011,-37.49,6030,20231128,102.16,19500,-37.49,20241011,6560,85.82,20240102,19500,-37.49,20241011,6050,101.49,20231129,4.77,N,000520,500,108 억,,1071093,N,N,1,N,00,N +20241129,110109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12220,-540,5,-4.23,2240496020,180398,39.09,12720,13020,12200,16580,8940,12760,12419.74,4.94,0,-42732,13360,13060,12580,12280,11800,13210,12430,108,3820,500,8160,10,1,21691811,2651,112.11,1.41,12,0.83,109.00,8668.00,19500,20241011,-37.33,6030,20231128,102.65,19500,-37.33,20241011,6560,86.28,20240102,19500,-37.33,20241011,6050,101.98,20231129,4.77,N,000520,500,108 억,,1071093,N,N,1,N,00,N +20241129,100109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12310,-450,5,-3.53,1635045750,130990,28.38,12720,13020,12250,16580,8940,12760,12482.22,4.94,0,-28255,13360,13060,12580,12280,11800,13210,12430,108,3820,500,8160,10,1,21691811,2670,112.94,1.42,12,0.60,109.00,8668.00,19500,20241011,-36.87,6030,20231128,104.15,19500,-36.87,20241011,6560,87.65,20240102,19500,-36.87,20241011,6050,103.47,20231129,4.77,N,000520,500,108 억,,1071093,N,N,1,N,00,N +20241129,090109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12770,10,2,0.08,46556330,3656,0.79,12720,12770,12700,16580,8940,12760,12734.23,4.94,0,-144,13360,13060,12580,12280,11800,13210,12430,108,3820,500,8160,10,1,21691811,2770,117.16,1.47,12,0.02,109.00,8668.00,19500,20241011,-34.51,6030,20231128,111.77,19500,-34.51,20241011,6560,94.66,20240102,19500,-34.51,20241011,6050,111.07,20231129,4.77,N,000520,500,108 억,,1071093,N,N,1,N,00,N 20241128,160109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12760,550,2,4.50,5769900130,459305,180.62,12200,12880,12100,15870,8550,12210,12561.10,5.10,0,-31127,12830,12520,12310,12000,11790,12415,11895,108,3660,500,7810,10,1,21691811,2768,117.06,1.47,12,2.12,109.00,8668.00,19500,20241011,-34.56,6030,20231128,111.61,19500,-34.56,20241011,6560,94.51,20240102,19500,-34.56,20241011,6030,111.61,20231128,4.86,N,000520,500,108 억,,1105843,N,N,1,N,00,N 20241128,150110,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12690,480,2,3.93,5542443990,441447,173.60,12200,12880,12100,15870,8550,12210,12555.17,5.10,0,-27113,12830,12520,12310,12000,11790,12415,11895,108,3660,500,7810,10,1,21691811,2753,116.42,1.46,12,2.04,109.00,8668.00,19500,20241011,-34.92,6030,20231128,110.45,19500,-34.92,20241011,6560,93.45,20240102,19500,-34.92,20241011,6030,110.45,20231128,4.86,N,000520,500,108 억,,1105843,N,N,0,N,00,N 20241128,140109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12720,510,2,4.18,4357086790,348207,136.93,12200,12880,12100,15870,8550,12210,12512.92,5.10,0,15590,12830,12520,12310,12000,11790,12415,11895,108,3660,500,7810,10,1,21691811,2759,116.70,1.47,12,1.61,109.00,8668.00,19500,20241011,-34.77,6030,20231128,110.95,19500,-34.77,20241011,6560,93.90,20240102,19500,-34.77,20241011,6030,110.95,20231128,4.86,N,000520,500,108 억,,1105843,N,N,0,N,00,N diff --git a/000540/price/prices-20241101.csv b/000540/price/prices-20241101.csv index 5b9dbf1e3a2e..4ea815ec07fa 100644 --- a/000540/price/prices-20241101.csv +++ b/000540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3320,-85,5,-2.50,112027240,33301,43.01,3405,3405,3320,4425,2385,3405,3364.90,1.45,0,-4717,3455,3430,3385,3360,3315,3442,3372,3212,1020,5000,2170,5,1,64242645,2133,0.68,0.16,12,0.05,4852.00,20881.00,6600,20240214,-49.70,2850,20240119,16.49,6600,-49.70,20240214,2850,16.49,20240119,6600,-49.70,20240214,2850,16.49,20240119,0.54,N,000540,5000,3212 억,,931846,N,N,5,N,00,N +20241129,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3345,-60,5,-1.76,93661965,27781,35.88,3405,3405,3345,4425,2385,3405,3371.44,1.45,0,-4662,3455,3430,3385,3360,3315,3442,3372,3212,1020,5000,2170,5,1,64242645,2149,0.69,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.32,2850,20240119,17.37,6600,-49.32,20240214,2850,17.37,20240119,6600,-49.32,20240214,2850,17.37,20240119,0.54,N,000540,5000,3212 억,,931846,N,N,5,N,00,N +20241129,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,-45,5,-1.32,86564860,25663,33.15,3405,3405,3350,4425,2385,3405,3373.14,1.45,0,-3697,3455,3430,3385,3360,3315,3442,3372,3212,1020,5000,2170,5,1,64242645,2159,0.69,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.09,2850,20240119,17.89,6600,-49.09,20240214,2850,17.89,20240119,6600,-49.09,20240214,2850,17.89,20240119,0.54,N,000540,5000,3212 억,,931846,N,N,5,N,00,N +20241129,130109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-40,5,-1.17,82416055,24427,31.55,3405,3405,3350,4425,2385,3405,3373.97,1.45,0,-3704,3455,3430,3385,3360,3315,3442,3372,3212,1020,5000,2170,5,1,64242645,2162,0.69,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.02,2850,20240119,18.07,6600,-49.02,20240214,2850,18.07,20240119,6600,-49.02,20240214,2850,18.07,20240119,0.54,N,000540,5000,3212 억,,931846,N,N,5,N,00,N +20241129,120110,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3355,-50,5,-1.47,81554905,24171,31.22,3405,3405,3350,4425,2385,3405,3374.08,1.45,0,-3632,3455,3430,3385,3360,3315,3442,3372,3212,1020,5000,2170,5,1,64242645,2155,0.69,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.17,2850,20240119,17.72,6600,-49.17,20240214,2850,17.72,20240119,6600,-49.17,20240214,2850,17.72,20240119,0.54,N,000540,5000,3212 억,,931846,N,N,5,N,00,N +20241129,110109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3390,-15,5,-0.44,42378690,12523,16.18,3405,3405,3365,4425,2385,3405,3384.07,1.45,0,-5992,3455,3430,3385,3360,3315,3442,3372,3212,1020,5000,2170,5,1,64242645,2178,0.70,0.16,12,0.02,4852.00,20881.00,6600,20240214,-48.64,2850,20240119,18.95,6600,-48.64,20240214,2850,18.95,20240119,6600,-48.64,20240214,2850,18.95,20240119,0.54,N,000540,5000,3212 억,,931846,N,N,5,N,00,N +20241129,100109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3370,-35,5,-1.03,36445395,10770,13.91,3405,3405,3365,4425,2385,3405,3383.97,1.45,0,-5361,3455,3430,3385,3360,3315,3442,3372,3212,1020,5000,2170,5,1,64242645,2165,0.69,0.16,12,0.02,4852.00,20881.00,6600,20240214,-48.94,2850,20240119,18.25,6600,-48.94,20240214,2850,18.25,20240119,6600,-48.94,20240214,2850,18.25,20240119,0.54,N,000540,5000,3212 억,,931846,N,N,5,N,00,N +20241129,090110,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3380,-25,5,-0.73,1085755,319,0.41,3405,3405,3375,4425,2385,3405,3403.62,1.45,0,-59,3455,3430,3385,3360,3315,3442,3372,3212,1020,5000,2170,5,1,64242645,2171,0.70,0.16,12,0.00,4852.00,20881.00,6600,20240214,-48.79,2850,20240119,18.60,6600,-48.79,20240214,2850,18.60,20240119,6600,-48.79,20240214,2850,18.60,20240119,0.54,N,000540,5000,3212 억,,931846,N,N,5,N,00,N 20241128,160109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3405,15,2,0.44,260657215,77419,313.49,3390,3410,3340,4405,2375,3390,3366.84,1.42,0,19992,3443,3416,3378,3351,3313,3430,3365,3212,1015,5000,2160,5,1,64242645,2187,0.70,0.16,12,0.12,4852.00,20881.00,6600,20240214,-48.41,2850,20240119,19.47,6600,-48.41,20240214,2850,19.47,20240119,6600,-48.41,20240214,2850,19.47,20240119,0.54,N,000540,5000,3212 억,,914327,N,N,5,N,00,N 20241128,150110,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3370,-20,5,-0.59,237822965,70676,286.18,3390,3410,3340,4405,2375,3390,3364.97,1.42,0,20142,3443,3416,3378,3351,3313,3430,3365,3212,1015,5000,2160,5,1,64242645,2165,0.69,0.16,12,0.11,4852.00,20881.00,6600,20240214,-48.94,2850,20240119,18.25,6600,-48.94,20240214,2850,18.25,20240119,6600,-48.94,20240214,2850,18.25,20240119,0.54,N,000540,5000,3212 억,,914327,N,N,2,N,00,N 20241128,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3375,-15,5,-0.44,191061825,56742,229.76,3390,3410,3340,4405,2375,3390,3367.20,1.42,0,14562,3443,3416,3378,3351,3313,3430,3365,3212,1015,5000,2160,5,1,64242645,2168,0.70,0.16,12,0.09,4852.00,20881.00,6600,20240214,-48.86,2850,20240119,18.42,6600,-48.86,20240214,2850,18.42,20240119,6600,-48.86,20240214,2850,18.42,20240119,0.54,N,000540,5000,3212 억,,914327,N,N,2,N,00,N diff --git a/000590/price/prices-20241101.csv b/000590/price/prices-20241101.csv index ec2fa1676051..7c1ea67c6df8 100644 --- a/000590/price/prices-20241101.csv +++ b/000590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69800,0,3,0.00,17726600,254,90.71,69800,69900,69400,90700,48900,69800,69789.76,2.60,0,0,70133,69966,69633,69466,69133,70050,69550,58,20900,5000,50250,100,1,1154482,806,4.86,0.28,12,0.02,14362.00,250282.00,72300,20240604,-3.46,58500,20231122,19.32,72300,-3.46,20240604,58900,18.51,20240104,72300,-3.46,20240604,58800,18.71,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N +20241129,150110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69800,0,3,0.00,17587000,252,90.00,69800,69900,69400,90700,48900,69800,69789.68,2.60,0,0,70133,69966,69633,69466,69133,70050,69550,58,20900,5000,50250,100,1,1154482,806,4.86,0.28,12,0.02,14362.00,250282.00,72300,20240604,-3.46,58500,20231122,19.32,72300,-3.46,20240604,58900,18.51,20240104,72300,-3.46,20240604,58800,18.71,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N +20241129,140109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69900,100,2,0.14,14515800,208,74.29,69800,69900,69400,90700,48900,69800,69787.50,2.60,0,0,70133,69966,69633,69466,69133,70050,69550,58,20900,5000,50250,100,1,1154482,807,4.87,0.28,12,0.02,14362.00,250282.00,72300,20240604,-3.32,58500,20231122,19.49,72300,-3.32,20240604,58900,18.68,20240104,72300,-3.32,20240604,58800,18.88,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N +20241129,130110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69900,100,2,0.14,12002600,172,61.43,69800,69900,69400,90700,48900,69800,69782.56,2.60,0,0,70133,69966,69633,69466,69133,70050,69550,58,20900,5000,50250,100,1,1154482,807,4.87,0.28,12,0.01,14362.00,250282.00,72300,20240604,-3.32,58500,20231122,19.49,72300,-3.32,20240604,58900,18.68,20240104,72300,-3.32,20240604,58800,18.88,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N +20241129,120110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69800,0,3,0.00,9628500,138,49.29,69800,69800,69400,90700,48900,69800,69771.74,2.60,0,0,70133,69966,69633,69466,69133,70050,69550,58,20900,5000,50250,100,1,1154482,806,4.86,0.28,12,0.01,14362.00,250282.00,72300,20240604,-3.46,58500,20231122,19.32,72300,-3.46,20240604,58900,18.51,20240104,72300,-3.46,20240604,58800,18.71,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N +20241129,110110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69800,0,3,0.00,7255300,104,37.14,69800,69800,69400,90700,48900,69800,69762.50,2.60,0,0,70133,69966,69633,69466,69133,70050,69550,58,20900,5000,50250,100,1,1154482,806,4.86,0.28,12,0.01,14362.00,250282.00,72300,20240604,-3.46,58500,20231122,19.32,72300,-3.46,20240604,58900,18.51,20240104,72300,-3.46,20240604,58800,18.71,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N +20241129,100109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69800,0,3,0.00,4813700,69,24.64,69800,69800,69400,90700,48900,69800,69763.77,2.60,0,0,70133,69966,69633,69466,69133,70050,69550,58,20900,5000,50250,100,1,1154482,806,4.86,0.28,12,0.01,14362.00,250282.00,72300,20240604,-3.46,58500,20231122,19.32,72300,-3.46,20240604,58900,18.51,20240104,72300,-3.46,20240604,58800,18.71,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N +20241129,090110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69800,0,3,0.00,2373200,34,12.14,69800,69800,69800,90700,48900,69800,69800.00,2.60,0,0,70133,69966,69633,69466,69133,70050,69550,58,20900,5000,50250,100,1,1154482,806,4.86,0.28,12,0.00,14362.00,250282.00,72300,20240604,-3.46,58500,20231122,19.32,72300,-3.46,20240604,58900,18.51,20240104,72300,-3.46,20240604,58800,18.71,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N 20241128,160110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69800,100,2,0.14,19499400,280,94.59,69700,69800,69300,90600,48800,69700,69640.71,2.60,0,0,70166,69932,69566,69332,68966,69750,69150,58,20900,5000,50180,100,1,1154482,806,4.86,0.28,12,0.02,14362.00,250282.00,72300,20240604,-3.46,58500,20231122,19.32,72300,-3.46,20240604,58900,18.51,20240104,72300,-3.46,20240604,58800,18.71,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N 20241128,150110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69700,0,3,0.00,19081500,274,92.57,69700,69800,69300,90600,48800,69700,69640.51,2.60,0,0,70166,69932,69566,69332,68966,69750,69150,58,20900,5000,50180,100,1,1154482,805,4.85,0.28,12,0.02,14362.00,250282.00,72300,20240604,-3.60,58500,20231122,19.15,72300,-3.60,20240604,58900,18.34,20240104,72300,-3.60,20240604,58800,18.54,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N 20241128,140110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69300,-400,5,-0.57,16224000,233,78.72,69700,69800,69300,90600,48800,69700,69630.90,2.60,0,0,70166,69932,69566,69332,68966,69750,69150,58,20900,5000,50180,100,1,1154482,800,4.83,0.28,12,0.02,14362.00,250282.00,72300,20240604,-4.15,58500,20231122,18.46,72300,-4.15,20240604,58900,17.66,20240104,72300,-4.15,20240604,58800,17.86,20231129,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N diff --git a/000640/price/prices-20241101.csv b/000640/price/prices-20241101.csv index 07f9930cf5f1..89df1b32bfe9 100644 --- a/000640/price/prices-20241101.csv +++ b/000640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,108900,-400,5,-0.37,806198000,7551,74.39,108200,109600,105000,142000,76600,109300,106594.55,15.10,0,-2764,113100,111200,107600,105700,102100,112150,106650,317,32700,5000,83060,100,1,6348913,6914,11.92,0.68,12,0.12,9134.00,160794.00,128500,20240830,-15.25,88800,20231129,22.64,128500,-15.25,20240830,94400,15.36,20240116,128500,-15.25,20240830,88800,22.64,20231129,0.12,N,000640,5000,317 억,,958763,N,N,16,N,00,N +20241129,150110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,106100,-3200,5,-2.93,599205400,5640,55.57,108200,109600,105000,142000,76600,109300,106242.09,15.10,0,-1866,113100,111200,107600,105700,102100,112150,106650,317,32700,5000,83060,100,1,6348913,6736,11.62,0.66,12,0.09,9134.00,160794.00,128500,20240830,-17.43,88800,20231129,19.48,128500,-17.43,20240830,94400,12.39,20240116,128500,-17.43,20240830,88800,19.48,20231129,0.12,N,000640,5000,317 억,,958763,N,N,3,N,00,N +20241129,140110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,106800,-2500,5,-2.29,506680200,4770,47.00,108200,109600,105000,142000,76600,109300,106222.26,15.10,0,-1135,113100,111200,107600,105700,102100,112150,106650,317,32700,5000,83060,100,1,6348913,6781,11.69,0.66,12,0.08,9134.00,160794.00,128500,20240830,-16.89,88800,20231129,20.27,128500,-16.89,20240830,94400,13.14,20240116,128500,-16.89,20240830,88800,20.27,20231129,0.12,N,000640,5000,317 억,,958763,N,N,3,N,00,N +20241129,130110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,105600,-3700,5,-3.39,352157800,3318,32.69,108200,109600,105000,142000,76600,109300,106135.56,15.10,0,-455,113100,111200,107600,105700,102100,112150,106650,317,32700,5000,83060,100,1,6348913,6704,11.56,0.66,12,0.05,9134.00,160794.00,128500,20240830,-17.82,88800,20231129,18.92,128500,-17.82,20240830,94400,11.86,20240116,128500,-17.82,20240830,88800,18.92,20231129,0.12,N,000640,5000,317 억,,958763,N,N,3,N,00,N +20241129,120110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,105600,-3700,5,-3.39,281210200,2645,26.06,108200,109600,105000,142000,76600,109300,106317.66,15.10,0,-399,113100,111200,107600,105700,102100,112150,106650,317,32700,5000,83060,100,1,6348913,6704,11.56,0.66,12,0.04,9134.00,160794.00,128500,20240830,-17.82,88800,20231129,18.92,128500,-17.82,20240830,94400,11.86,20240116,128500,-17.82,20240830,88800,18.92,20231129,0.12,N,000640,5000,317 억,,958763,N,N,3,N,00,N +20241129,110110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,105200,-4100,5,-3.75,186200400,1742,17.16,108200,109600,105200,142000,76600,109300,106888.86,15.10,0,-219,113100,111200,107600,105700,102100,112150,106650,317,32700,5000,83060,100,1,6348913,6679,11.52,0.65,12,0.03,9134.00,160794.00,128500,20240830,-18.13,88800,20231129,18.47,128500,-18.13,20240830,94400,11.44,20240116,128500,-18.13,20240830,88800,18.47,20231129,0.12,N,000640,5000,317 억,,958763,N,N,3,N,00,N +20241129,100110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,106700,-2600,5,-2.38,89893400,837,8.25,108200,109600,106700,142000,76600,109300,107399.52,15.10,0,-66,113100,111200,107600,105700,102100,112150,106650,317,32700,5000,83060,100,1,6348913,6774,11.68,0.66,12,0.01,9134.00,160794.00,128500,20240830,-16.96,88800,20231129,20.16,128500,-16.96,20240830,94400,13.03,20240116,128500,-16.96,20240830,88800,20.16,20231129,0.12,N,000640,5000,317 억,,958763,N,N,3,N,00,N +20241129,090110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,108200,-1100,5,-1.01,432800,4,0.04,108200,108200,108200,142000,76600,109300,108200.00,15.10,0,0,113100,111200,107600,105700,102100,112150,106650,317,32700,5000,83060,100,1,6348913,6870,11.85,0.67,12,0.00,9134.00,160794.00,128500,20240830,-15.80,88800,20231129,21.85,128500,-15.80,20240830,94400,14.62,20240116,128500,-15.80,20240830,88800,21.85,20231129,0.12,N,000640,5000,317 억,,958763,N,N,3,N,00,N 20241128,160110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,109300,4800,2,4.59,1091525000,10149,285.81,104000,109500,104000,135800,73200,104500,107550.00,15.10,0,-425,106366,105432,104266,103332,102166,104850,102750,317,31300,5000,79420,100,1,6348913,6939,11.97,0.68,12,0.16,9134.00,160794.00,128500,20240830,-14.94,88800,20231129,23.09,128500,-14.94,20240830,94400,15.78,20240116,128500,-14.94,20240830,88800,23.09,20231129,0.13,N,000640,5000,317 억,,958964,N,N,3,N,00,N 20241128,150111,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,108800,4300,2,4.11,999270500,9302,261.95,104000,109500,104000,135800,73200,104500,107425.34,15.10,0,44,106366,105432,104266,103332,102166,104850,102750,317,31300,5000,79420,100,1,6348913,6908,11.91,0.68,12,0.15,9134.00,160794.00,128500,20240830,-15.33,88800,20231129,22.52,128500,-15.33,20240830,94400,15.25,20240116,128500,-15.33,20240830,88800,22.52,20231129,0.13,N,000640,5000,317 억,,958964,N,N,3,N,00,N 20241128,140110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,108600,4100,2,3.92,672949800,6308,177.64,104000,108600,104000,135800,73200,104500,106681.96,15.10,0,1546,106366,105432,104266,103332,102166,104850,102750,317,31300,5000,79420,100,1,6348913,6895,11.89,0.68,12,0.10,9134.00,160794.00,128500,20240830,-15.49,88800,20231129,22.30,128500,-15.49,20240830,94400,15.04,20240116,128500,-15.49,20240830,88800,22.30,20231129,0.13,N,000640,5000,317 억,,958964,N,N,3,N,00,N diff --git a/000650/price/prices-20241101.csv b/000650/price/prices-20241101.csv index 742f845cddb7..02c7fb16d48d 100644 --- a/000650/price/prices-20241101.csv +++ b/000650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,0,3,0.00,2097750,58,33.33,36150,36200,36000,47050,25350,36200,36168.10,0.04,0,-1,36800,36500,36150,35850,35500,36650,36000,71,10850,5000,23890,50,1,1429220,517,-10.75,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,626,N,N,0,N,00,N +20241129,150110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,0,3,0.00,2097750,58,33.33,36150,36200,36000,47050,25350,36200,36168.10,0.04,0,-1,36800,36500,36150,35850,35500,36650,36000,71,10850,5000,23890,50,1,1429220,517,-10.75,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,626,N,N,0,N,00,N +20241129,140110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,0,3,0.00,2097750,58,33.33,36150,36200,36000,47050,25350,36200,36168.10,0.04,0,-1,36800,36500,36150,35850,35500,36650,36000,71,10850,5000,23890,50,1,1429220,517,-10.75,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,626,N,N,0,N,00,N +20241129,130110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36100,-100,5,-0.28,72250,2,1.15,36150,36150,36100,47050,25350,36200,36125.00,0.04,0,0,36800,36500,36150,35850,35500,36650,36000,71,10850,5000,23890,50,1,1429220,516,-10.72,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.94,35600,20241126,1.40,70700,-48.94,20240201,35600,1.40,20241126,70700,-48.94,20240201,35600,1.40,20241126,0.00,N,000650,5000,71 억,,626,N,N,0,N,00,N +20241129,120111,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36100,-100,5,-0.28,72250,2,1.15,36150,36150,36100,47050,25350,36200,36125.00,0.04,0,0,36800,36500,36150,35850,35500,36650,36000,71,10850,5000,23890,50,1,1429220,516,-10.72,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.94,35600,20241126,1.40,70700,-48.94,20240201,35600,1.40,20241126,70700,-48.94,20240201,35600,1.40,20241126,0.00,N,000650,5000,71 억,,626,N,N,0,N,00,N +20241129,110110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,0,3,0.00,0,0,0.00,0,0,0,47050,25350,36200,0.00,0.04,0,0,36800,36500,36150,35850,35500,36650,36000,71,10850,5000,23890,50,1,1429220,517,-10.75,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,626,N,N,0,N,00,N +20241129,100110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,0,3,0.00,0,0,0.00,0,0,0,47050,25350,36200,0.00,0.04,0,0,36800,36500,36150,35850,35500,36650,36000,71,10850,5000,23890,50,1,1429220,517,-10.75,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,626,N,N,0,N,00,N +20241129,090111,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,0,3,0.00,0,0,0.00,0,0,0,47050,25350,36200,0.00,0.04,0,0,36800,36500,36150,35850,35500,36650,36000,71,10850,5000,23890,50,1,1429220,517,-10.75,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,626,N,N,0,N,00,N 20241128,160110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,200,2,0.56,6244750,174,29.10,36000,36450,35800,46800,25200,36000,35889.37,0.04,0,-8,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,517,-10.75,2.70,12,0.01,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N 20241128,150111,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35800,-200,5,-0.56,6027550,168,28.09,36000,36450,35800,46800,25200,36000,35878.27,0.04,0,-4,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,512,-10.63,2.67,12,0.01,-3368.00,13387.00,70700,20240201,-49.36,35600,20241126,0.56,70700,-49.36,20240201,35600,0.56,20241126,70700,-49.36,20240201,35600,0.56,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N 20241128,140110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36400,400,2,1.11,5489800,153,25.59,36000,36450,35800,46800,25200,36000,35881.05,0.04,0,-4,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,520,-10.81,2.72,12,0.01,-3368.00,13387.00,70700,20240201,-48.51,35600,20241126,2.25,70700,-48.51,20240201,35600,2.25,20241126,70700,-48.51,20240201,35600,2.25,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N diff --git a/000660/price/prices-20241101.csv b/000660/price/prices-20241101.csv index c4bba8a2de28..395cf77def6b 100644 --- a/000660/price/prices-20241101.csv +++ b/000660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,159900,-1200,5,-0.74,732945410000,4587726,80.61,160000,162400,157600,209000,112800,161100,159761.22,54.31,-100520,-286869,168233,164666,162733,159166,157233,163700,158200,36577,47900,5000,119210,100,1,728002365,1164076,-12.77,2.09,12,0.63,-12517.00,76616.00,248500,20240711,-35.65,124500,20231207,28.43,248500,-35.65,20240711,129000,23.95,20240117,248500,-35.65,20240711,124500,28.43,20231207,0.26,N,000660,5000,36576 억,,395347575,N,N,12100,N,00,N +20241129,150111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,160600,-500,5,-0.31,613821828200,3842737,67.52,160000,162400,157600,209000,112800,161100,159735.16,54.31,-100520,-246505,168233,164666,162733,159166,157233,163700,158200,36577,47900,5000,119210,100,1,728002365,1169172,-12.83,2.10,12,0.53,-12517.00,76616.00,248500,20240711,-35.37,124500,20231207,29.00,248500,-35.37,20240711,129000,24.50,20240117,248500,-35.37,20240711,124500,29.00,20231207,0.26,N,000660,5000,36576 억,,395347575,N,N,7978,N,00,N +20241129,140110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161800,700,2,0.43,542751704500,3401508,59.77,160000,162400,157600,209000,112800,161100,159561.54,54.31,-100520,-224552,168233,164666,162733,159166,157233,163700,158200,36577,47900,5000,119210,100,1,728002365,1177908,-12.93,2.11,12,0.47,-12517.00,76616.00,248500,20240711,-34.89,124500,20231207,29.96,248500,-34.89,20240711,129000,25.43,20240117,248500,-34.89,20240711,124500,29.96,20231207,0.26,N,000660,5000,36576 억,,395347575,N,N,7978,N,00,N +20241129,130111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,160300,-800,5,-0.50,438300747900,2754724,48.40,160000,161400,157600,209000,112800,161100,159107.91,54.31,-100520,-193343,168233,164666,162733,159166,157233,163700,158200,36577,47900,5000,119210,100,1,728002365,1166988,-12.81,2.09,12,0.38,-12517.00,76616.00,248500,20240711,-35.49,124500,20231207,28.76,248500,-35.49,20240711,129000,24.26,20240117,248500,-35.49,20240711,124500,28.76,20231207,0.26,N,000660,5000,36576 억,,395347575,N,N,7978,N,00,N +20241129,120111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,158100,-3000,5,-1.86,353330266200,2222083,39.04,160000,161400,157600,209000,112800,161100,159007.46,54.31,-100520,-201987,168233,164666,162733,159166,157233,163700,158200,36577,47900,5000,119210,100,1,728002365,1150972,-12.63,2.06,12,0.31,-12517.00,76616.00,248500,20240711,-36.38,124500,20231207,26.99,248500,-36.38,20240711,129000,22.56,20240117,248500,-36.38,20240711,124500,26.99,20231207,0.26,N,000660,5000,36576 억,,395347575,N,N,7978,N,00,N +20241129,110111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,158200,-2900,5,-1.80,302054625700,1897278,33.34,160000,161400,157600,209000,112800,161100,159203.01,54.31,-100520,-196208,168233,164666,162733,159166,157233,163700,158200,36577,47900,5000,119210,100,1,728002365,1151700,-12.64,2.06,12,0.26,-12517.00,76616.00,248500,20240711,-36.34,124500,20231207,27.07,248500,-36.34,20240711,129000,22.64,20240117,248500,-36.34,20240711,124500,27.07,20231207,0.26,N,000660,5000,36576 억,,395347575,N,N,7978,N,00,N +20241129,100110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,158100,-3000,5,-1.86,210857364300,1320330,23.20,160000,161400,157800,209000,112800,161100,159699.24,54.31,-100520,-105747,168233,164666,162733,159166,157233,163700,158200,36577,47900,5000,119210,100,1,728002365,1150972,-12.63,2.06,12,0.18,-12517.00,76616.00,248500,20240711,-36.38,124500,20231207,26.99,248500,-36.38,20240711,129000,22.56,20240117,248500,-36.38,20240711,124500,26.99,20231207,0.26,N,000660,5000,36576 억,,395347575,N,N,7978,N,00,N +20241129,090111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,160300,-800,5,-0.50,22326170900,139452,2.45,160000,161000,160000,209000,112800,161100,160090.70,54.31,-100520,-24518,168233,164666,162733,159166,157233,163700,158200,36577,47900,5000,119210,100,1,728002365,1166988,-12.81,2.09,12,0.02,-12517.00,76616.00,248500,20240711,-35.49,124500,20231207,28.76,248500,-35.49,20240711,129000,24.26,20240117,248500,-35.49,20240711,124500,28.76,20231207,0.26,N,000660,5000,36576 억,,395347575,N,N,7978,N,00,N 20241128,160111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161100,-7200,5,-4.28,898780495900,5523836,116.12,164600,166300,160800,218500,117900,168300,162710.66,54.42,0,-268648,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1172812,-12.87,2.10,12,0.76,-12517.00,76616.00,248500,20240711,-35.17,124500,20231207,29.40,248500,-35.17,20240711,129000,24.88,20240117,248500,-35.17,20240711,124500,29.40,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,7978,N,00,N 20241128,150111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161100,-7200,5,-4.28,796193278900,4887050,102.74,164600,166300,161100,218500,117900,168300,162918.00,54.42,0,-251798,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1172812,-12.87,2.10,12,0.67,-12517.00,76616.00,248500,20240711,-35.17,124500,20231207,29.40,248500,-35.17,20240711,129000,24.88,20240117,248500,-35.17,20240711,124500,29.40,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N 20241128,140110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161200,-7100,5,-4.22,711695678900,4363319,91.73,164600,166300,161100,218500,117900,168300,163107.72,54.42,0,-260922,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1173540,-12.88,2.10,12,0.60,-12517.00,76616.00,248500,20240711,-35.13,124500,20231207,29.48,248500,-35.13,20240711,129000,24.96,20240117,248500,-35.13,20240711,124500,29.48,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N diff --git a/000670/price/prices-20241101.csv b/000670/price/prices-20241101.csv index 904aeeb3b020..77cd27afac78 100644 --- a/000670/price/prices-20241101.csv +++ b/000670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,419000,-26500,5,-5.95,5649940000,13514,104.40,430000,433000,408000,579000,312000,445500,418079.21,6.56,0,41,476166,460832,444666,429332,413166,468500,437000,92,133500,5000,320760,500,1,1842040,7718,-12.68,0.20,12,0.73,-33041.00,2079558.00,649000,20240920,-35.44,280000,20240805,49.64,649000,-35.44,20240920,280000,49.64,20240805,649000,-35.44,20240920,280000,49.64,20240805,0.28,N,000670,5000,92 억,,120821,N,N,0,N,00,N +20241129,150111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,414500,-31000,5,-6.96,4959198000,11851,91.56,430000,433000,408000,579000,312000,445500,418462.41,6.56,0,-365,476166,460832,444666,429332,413166,468500,437000,92,133500,5000,320760,500,1,1842040,7635,-12.55,0.20,12,0.64,-33041.00,2079558.00,649000,20240920,-36.13,280000,20240805,48.04,649000,-36.13,20240920,280000,48.04,20240805,649000,-36.13,20240920,280000,48.04,20240805,0.28,N,000670,5000,92 억,,120821,N,N,0,N,00,N +20241129,140111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,417000,-28500,5,-6.40,3785125000,9022,69.70,430000,433000,408000,579000,312000,445500,419543.89,6.56,0,-337,476166,460832,444666,429332,413166,468500,437000,92,133500,5000,320760,500,1,1842040,7681,-12.62,0.20,12,0.49,-33041.00,2079558.00,649000,20240920,-35.75,280000,20240805,48.93,649000,-35.75,20240920,280000,48.93,20240805,649000,-35.75,20240920,280000,48.93,20240805,0.28,N,000670,5000,92 억,,120821,N,N,0,N,00,N +20241129,130111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,420000,-25500,5,-5.72,3207353000,7646,59.07,430000,433000,408000,579000,312000,445500,419481.17,6.56,0,-284,476166,460832,444666,429332,413166,468500,437000,92,133500,5000,320760,500,1,1842040,7737,-12.71,0.20,12,0.42,-33041.00,2079558.00,649000,20240920,-35.29,280000,20240805,50.00,649000,-35.29,20240920,280000,50.00,20240805,649000,-35.29,20240920,280000,50.00,20240805,0.28,N,000670,5000,92 억,,120821,N,N,0,N,00,N +20241129,120111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,421000,-24500,5,-5.50,3010477500,7178,55.45,430000,433000,408000,579000,312000,445500,419403.39,6.56,0,-474,476166,460832,444666,429332,413166,468500,437000,92,133500,5000,320760,500,1,1842040,7755,-12.74,0.20,12,0.39,-33041.00,2079558.00,649000,20240920,-35.13,280000,20240805,50.36,649000,-35.13,20240920,280000,50.36,20240805,649000,-35.13,20240920,280000,50.36,20240805,0.28,N,000670,5000,92 억,,120821,N,N,0,N,00,N +20241129,110111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,417500,-28000,5,-6.29,2583330500,6162,47.61,430000,433000,408000,579000,312000,445500,419235.72,6.56,0,-470,476166,460832,444666,429332,413166,468500,437000,92,133500,5000,320760,500,1,1842040,7691,-12.64,0.20,12,0.33,-33041.00,2079558.00,649000,20240920,-35.67,280000,20240805,49.11,649000,-35.67,20240920,280000,49.11,20240805,649000,-35.67,20240920,280000,49.11,20240805,0.28,N,000670,5000,92 억,,120821,N,N,0,N,00,N +20241129,100111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,421000,-24500,5,-5.50,2025981500,4837,37.37,430000,433000,408000,579000,312000,445500,418850.84,6.56,0,-101,476166,460832,444666,429332,413166,468500,437000,92,133500,5000,320760,500,1,1842040,7755,-12.74,0.20,12,0.26,-33041.00,2079558.00,649000,20240920,-35.13,280000,20240805,50.36,649000,-35.13,20240920,280000,50.36,20240805,649000,-35.13,20240920,280000,50.36,20240805,0.28,N,000670,5000,92 억,,120821,N,N,0,N,00,N +20241129,090111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,430000,-15500,5,-3.48,120859500,281,2.17,430000,433000,430000,579000,312000,445500,430104.98,6.56,0,84,476166,460832,444666,429332,413166,468500,437000,92,133500,5000,320760,500,1,1842040,7921,-13.01,0.21,12,0.02,-33041.00,2079558.00,649000,20240920,-33.74,280000,20240805,53.57,649000,-33.74,20240920,280000,53.57,20240805,649000,-33.74,20240920,280000,53.57,20240805,0.28,N,000670,5000,92 억,,120821,N,N,0,N,00,N 20241128,160111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,445500,13000,2,3.01,5690029500,12683,100.55,432500,460000,428500,562000,303000,432500,448635.09,6.43,0,2318,455500,444000,434500,423000,413500,449750,428750,92,129500,5000,311400,500,1,1842040,8206,-13.48,0.21,12,0.69,-33041.00,2079558.00,649000,20240920,-31.36,280000,20240805,59.11,649000,-31.36,20240920,280000,59.11,20240805,649000,-31.36,20240920,280000,59.11,20240805,0.26,N,000670,5000,92 억,,118419,N,N,11,N,00,N 20241128,150112,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,447000,14500,2,3.35,5192999000,11570,91.73,432500,460000,428500,562000,303000,432500,448833.10,6.43,0,2329,455500,444000,434500,423000,413500,449750,428750,92,129500,5000,311400,500,1,1842040,8234,-13.53,0.21,12,0.63,-33041.00,2079558.00,649000,20240920,-31.12,280000,20240805,59.64,649000,-31.12,20240920,280000,59.64,20240805,649000,-31.12,20240920,280000,59.64,20240805,0.26,N,000670,5000,92 억,,118419,N,N,11,N,00,N 20241128,140111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,448000,15500,2,3.58,4736890000,10548,83.63,432500,460000,428500,562000,303000,432500,449079.45,6.43,0,2241,455500,444000,434500,423000,413500,449750,428750,92,129500,5000,311400,500,1,1842040,8252,-13.56,0.22,12,0.57,-33041.00,2079558.00,649000,20240920,-30.97,280000,20240805,60.00,649000,-30.97,20240920,280000,60.00,20240805,649000,-30.97,20240920,280000,60.00,20240805,0.26,N,000670,5000,92 억,,118419,N,N,11,N,00,N diff --git a/000680/price/prices-20241101.csv b/000680/price/prices-20241101.csv index 41829f4751c8..4460ba94b07c 100644 --- a/000680/price/prices-20241101.csv +++ b/000680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2885,-115,5,-3.83,382301500,131288,91.81,3000,3000,2865,3900,2100,3000,2911.93,0.52,0,-40830,3083,3041,3008,2966,2933,3025,2950,3940,900,5000,1860,5,1,78803016,2273,21.21,0.39,12,0.17,136.00,7448.00,7090,20240124,-59.31,2755,20241115,4.72,7090,-59.31,20240124,2755,4.72,20241115,7090,-59.31,20240124,2755,4.72,20241115,0.78,N,000680,5000,3940 억,,408918,N,N,31,N,00,N +20241129,150111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2890,-110,5,-3.67,332120400,113888,79.65,3000,3000,2865,3900,2100,3000,2916.20,0.52,0,-38420,3083,3041,3008,2966,2933,3025,2950,3940,900,5000,1860,5,1,78803016,2277,21.25,0.39,12,0.14,136.00,7448.00,7090,20240124,-59.24,2755,20241115,4.90,7090,-59.24,20240124,2755,4.90,20241115,7090,-59.24,20240124,2755,4.90,20241115,0.78,N,000680,5000,3940 억,,408918,N,N,31,N,00,N +20241129,140111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,-85,5,-2.83,283554900,97120,67.92,3000,3000,2865,3900,2100,3000,2919.63,0.52,0,-32635,3083,3041,3008,2966,2933,3025,2950,3940,900,5000,1860,5,1,78803016,2297,21.43,0.39,12,0.12,136.00,7448.00,7090,20240124,-58.89,2755,20241115,5.81,7090,-58.89,20240124,2755,5.81,20241115,7090,-58.89,20240124,2755,5.81,20241115,0.78,N,000680,5000,3940 억,,408918,N,N,31,N,00,N +20241129,130111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2905,-95,5,-3.17,264894755,90701,63.43,3000,3000,2865,3900,2100,3000,2920.53,0.52,0,-32798,3083,3041,3008,2966,2933,3025,2950,3940,900,5000,1860,5,1,78803016,2289,21.36,0.39,12,0.12,136.00,7448.00,7090,20240124,-59.03,2755,20241115,5.44,7090,-59.03,20240124,2755,5.44,20241115,7090,-59.03,20240124,2755,5.44,20241115,0.78,N,000680,5000,3940 억,,408918,N,N,31,N,00,N +20241129,120111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2890,-110,5,-3.67,231518155,79226,55.41,3000,3000,2865,3900,2100,3000,2922.25,0.52,0,-30480,3083,3041,3008,2966,2933,3025,2950,3940,900,5000,1860,5,1,78803016,2277,21.25,0.39,12,0.10,136.00,7448.00,7090,20240124,-59.24,2755,20241115,4.90,7090,-59.24,20240124,2755,4.90,20241115,7090,-59.24,20240124,2755,4.90,20241115,0.78,N,000680,5000,3940 억,,408918,N,N,31,N,00,N +20241129,110111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2910,-90,5,-3.00,197993620,67658,47.32,3000,3000,2865,3900,2100,3000,2926.39,0.52,0,-27219,3083,3041,3008,2966,2933,3025,2950,3940,900,5000,1860,5,1,78803016,2293,21.40,0.39,12,0.09,136.00,7448.00,7090,20240124,-58.96,2755,20241115,5.63,7090,-58.96,20240124,2755,5.63,20241115,7090,-58.96,20240124,2755,5.63,20241115,0.78,N,000680,5000,3940 억,,408918,N,N,31,N,00,N +20241129,100111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2900,-100,5,-3.33,138918695,47262,33.05,3000,3000,2885,3900,2100,3000,2939.33,0.52,0,-24494,3083,3041,3008,2966,2933,3025,2950,3940,900,5000,1860,5,1,78803016,2285,21.32,0.39,12,0.06,136.00,7448.00,7090,20240124,-59.10,2755,20241115,5.26,7090,-59.10,20240124,2755,5.26,20241115,7090,-59.10,20240124,2755,5.26,20241115,0.78,N,000680,5000,3940 억,,408918,N,N,31,N,00,N +20241129,090112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2990,-10,5,-0.33,7926360,2643,1.85,3000,3000,2990,3900,2100,3000,2999.00,0.52,0,-522,3083,3041,3008,2966,2933,3025,2950,3940,900,5000,1860,5,1,78803016,2356,21.99,0.40,12,0.00,136.00,7448.00,7090,20240124,-57.83,2755,20241115,8.53,7090,-57.83,20240124,2755,8.53,20241115,7090,-57.83,20240124,2755,8.53,20241115,0.78,N,000680,5000,3940 억,,408918,N,N,31,N,00,N 20241128,160111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3000,-70,5,-2.28,427789370,142293,51.74,3025,3050,2975,3990,2150,3070,3006.41,0.58,0,-42018,3173,3121,3058,3006,2943,3090,2975,3940,920,5000,1900,5,1,78803016,2364,22.06,0.40,12,0.18,136.00,7448.00,7090,20240124,-57.69,2755,20241115,8.89,7090,-57.69,20240124,2755,8.89,20241115,7090,-57.69,20240124,2755,8.89,20241115,0.80,N,000680,5000,3940 억,,456281,N,N,31,N,00,N 20241128,150112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2985,-85,5,-2.77,385734515,128232,46.63,3025,3050,2975,3990,2150,3070,3008.10,0.58,0,-41321,3173,3121,3058,3006,2943,3090,2975,3940,920,5000,1900,5,1,78803016,2352,21.95,0.40,12,0.16,136.00,7448.00,7090,20240124,-57.90,2755,20241115,8.35,7090,-57.90,20240124,2755,8.35,20241115,7090,-57.90,20240124,2755,8.35,20241115,0.80,N,000680,5000,3940 억,,456281,N,N,7,N,00,N 20241128,140111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2980,-90,5,-2.93,346933480,115222,41.90,3025,3050,2975,3990,2150,3070,3011.00,0.58,0,-37751,3173,3121,3058,3006,2943,3090,2975,3940,920,5000,1900,5,1,78803016,2348,21.91,0.40,12,0.15,136.00,7448.00,7090,20240124,-57.97,2755,20241115,8.17,7090,-57.97,20240124,2755,8.17,20241115,7090,-57.97,20240124,2755,8.17,20241115,0.80,N,000680,5000,3940 억,,456281,N,N,7,N,00,N diff --git a/000700/price/prices-20241101.csv b/000700/price/prices-20241101.csv index 0b2e326bc4b3..b1b9b9cac4d2 100644 --- a/000700/price/prices-20241101.csv +++ b/000700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,0,3,0.00,37130520,7239,45.15,5160,5190,5100,6700,3620,5160,5129.14,17.96,0,-474,5220,5190,5140,5110,5060,5205,5125,651,1540,2500,3810,10,1,26041812,1344,13.16,0.38,12,0.03,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4678106,N,N,3,N,00,N +20241129,150112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,-20,5,-0.39,32800170,6397,39.90,5160,5190,5100,6700,3620,5160,5127.43,17.96,0,-452,5220,5190,5140,5110,5060,5205,5125,651,1540,2500,3810,10,1,26041812,1339,13.11,0.38,12,0.02,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4678106,N,N,3,N,00,N +20241129,140111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,-10,5,-0.19,31284130,6102,38.06,5160,5190,5100,6700,3620,5160,5126.86,17.96,0,-413,5220,5190,5140,5110,5060,5205,5125,651,1540,2500,3810,10,1,26041812,1341,13.14,0.38,12,0.02,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4678106,N,N,3,N,00,N +20241129,130112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,-30,5,-0.58,29598220,5774,36.01,5160,5190,5100,6700,3620,5160,5126.12,17.96,0,-306,5220,5190,5140,5110,5060,5205,5125,651,1540,2500,3810,10,1,26041812,1336,13.09,0.38,12,0.02,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4678106,N,N,3,N,00,N +20241129,120112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,-30,5,-0.58,24108310,4701,29.32,5160,5190,5110,6700,3620,5160,5128.34,17.96,0,-196,5220,5190,5140,5110,5060,5205,5125,651,1540,2500,3810,10,1,26041812,1336,13.09,0.38,12,0.02,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4678106,N,N,3,N,00,N +20241129,110112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5120,-40,5,-0.78,12622340,2461,15.35,5160,5190,5110,6700,3620,5160,5128.95,17.96,0,-81,5220,5190,5140,5110,5060,5205,5125,651,1540,2500,3810,10,1,26041812,1333,13.06,0.38,12,0.01,392.00,13653.00,6840,20240115,-25.15,4955,20241113,3.33,6840,-25.15,20240115,4955,3.33,20241113,6840,-25.15,20240115,4955,3.33,20241113,0.08,N,000700,2500,651 억,,4678106,N,N,3,N,00,N +20241129,100111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5120,-40,5,-0.78,11354670,2213,13.80,5160,5190,5110,6700,3620,5160,5130.89,17.96,0,-82,5220,5190,5140,5110,5060,5205,5125,651,1540,2500,3810,10,1,26041812,1333,13.06,0.38,12,0.01,392.00,13653.00,6840,20240115,-25.15,4955,20241113,3.33,6840,-25.15,20240115,4955,3.33,20241113,6840,-25.15,20240115,4955,3.33,20241113,0.08,N,000700,2500,651 억,,4678106,N,N,3,N,00,N +20241129,090112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,0,3,0.00,51600,10,0.06,5160,5160,5160,6700,3620,5160,5160.00,17.96,0,-2,5220,5190,5140,5110,5060,5205,5125,651,1540,2500,3810,10,1,26041812,1344,13.16,0.38,12,0.00,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4678106,N,N,3,N,00,N 20241128,160112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,50,2,0.98,82105930,16033,130.94,5120,5170,5090,6640,3580,5110,5121.04,17.97,0,-1270,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1344,13.16,0.38,12,0.06,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,3,N,00,N 20241128,150112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,40,2,0.78,79478030,15523,126.77,5120,5170,5090,6640,3580,5110,5120.02,17.97,0,-1239,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1341,13.14,0.38,12,0.06,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N 20241128,140111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,40,2,0.78,75928190,14833,121.14,5120,5170,5090,6640,3580,5110,5118.87,17.97,0,-1138,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1341,13.14,0.38,12,0.06,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N diff --git a/000720/price/prices-20241101.csv b/000720/price/prices-20241101.csv index 73f27753eb4e..8a9e25ca58fe 100644 --- a/000720/price/prices-20241101.csv +++ b/000720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27450,-800,5,-2.83,23367021850,846207,138.22,28450,28450,27400,36700,19800,28250,27613.91,20.61,0,-451749,29016,28632,28216,27832,27416,28650,27850,5568,8450,5000,21470,50,1,111355765,30567,5.76,0.38,12,0.76,4767.00,72383.00,37650,20231123,-27.09,27100,20241126,1.29,36000,-23.75,20240509,27100,1.29,20241126,37500,-26.80,20231129,27100,1.29,20241126,1.20,N,000720,5000,5567 억,,22945474,N,N,106,N,00,N +20241129,150112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27550,-700,5,-2.48,19381902800,701166,114.53,28450,28450,27400,36700,19800,28250,27642.39,20.61,0,-394530,29016,28632,28216,27832,27416,28650,27850,5568,8450,5000,21470,50,1,111355765,30679,5.78,0.38,12,0.63,4767.00,72383.00,37650,20231123,-26.83,27100,20241126,1.66,36000,-23.47,20240509,27100,1.66,20241126,37500,-26.53,20231129,27100,1.66,20241126,1.20,N,000720,5000,5567 억,,22945474,N,N,359,N,00,N +20241129,140112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27650,-600,5,-2.12,17006840250,615097,100.47,28450,28450,27400,36700,19800,28250,27649.04,20.61,0,-349007,29016,28632,28216,27832,27416,28650,27850,5568,8450,5000,21470,50,1,111355765,30790,5.80,0.38,12,0.55,4767.00,72383.00,37650,20231123,-26.56,27100,20241126,2.03,36000,-23.19,20240509,27100,2.03,20241126,37500,-26.27,20231129,27100,2.03,20241126,1.20,N,000720,5000,5567 억,,22945474,N,N,359,N,00,N +20241129,130112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27600,-650,5,-2.30,15030507750,543553,88.79,28450,28450,27400,36700,19800,28250,27652.33,20.61,0,-312309,29016,28632,28216,27832,27416,28650,27850,5568,8450,5000,21470,50,1,111355765,30734,5.79,0.38,12,0.49,4767.00,72383.00,37650,20231123,-26.69,27100,20241126,1.85,36000,-23.33,20240509,27100,1.85,20241126,37500,-26.40,20231129,27100,1.85,20241126,1.20,N,000720,5000,5567 억,,22945474,N,N,359,N,00,N +20241129,120112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27500,-750,5,-2.65,13842747650,500489,81.75,28450,28450,27400,36700,19800,28250,27658.45,20.61,0,-291978,29016,28632,28216,27832,27416,28650,27850,5568,8450,5000,21470,50,1,111355765,30623,5.77,0.38,12,0.45,4767.00,72383.00,37650,20231123,-26.96,27100,20241126,1.48,36000,-23.61,20240509,27100,1.48,20241126,37500,-26.67,20231129,27100,1.48,20241126,1.20,N,000720,5000,5567 억,,22945474,N,N,359,N,00,N +20241129,110112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27550,-700,5,-2.48,11351839900,409886,66.95,28450,28450,27400,36700,19800,28250,27695.11,20.61,0,-231413,29016,28632,28216,27832,27416,28650,27850,5568,8450,5000,21470,50,1,111355765,30679,5.78,0.38,12,0.37,4767.00,72383.00,37650,20231123,-26.83,27100,20241126,1.66,36000,-23.47,20240509,27100,1.66,20241126,37500,-26.53,20231129,27100,1.66,20241126,1.20,N,000720,5000,5567 억,,22945474,N,N,359,N,00,N +20241129,100112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27550,-700,5,-2.48,8557177850,308395,50.37,28450,28450,27400,36700,19800,28250,27747.46,20.61,0,-174425,29016,28632,28216,27832,27416,28650,27850,5568,8450,5000,21470,50,1,111355765,30679,5.78,0.38,12,0.28,4767.00,72383.00,37650,20231123,-26.83,27100,20241126,1.66,36000,-23.47,20240509,27100,1.66,20241126,37500,-26.53,20231129,27100,1.66,20241126,1.20,N,000720,5000,5567 억,,22945474,N,N,359,N,00,N +20241129,090112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28150,-100,5,-0.35,471799150,16643,2.72,28450,28450,28150,36700,19800,28250,28348.20,20.61,0,-8923,29016,28632,28216,27832,27416,28650,27850,5568,8450,5000,21470,50,1,111355765,31347,5.91,0.39,12,0.01,4767.00,72383.00,37650,20231123,-25.23,27100,20241126,3.87,36000,-21.81,20240509,27100,3.87,20241126,37500,-24.93,20231129,27100,3.87,20241126,1.20,N,000720,5000,5567 억,,22945474,N,N,359,N,00,N 20241128,160112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28250,0,3,0.00,17265170600,609787,32.50,28250,28600,27800,36700,19800,28250,28313.48,20.79,0,-185360,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31458,5.93,0.39,12,0.55,4767.00,72383.00,37800,20231121,-25.26,27100,20241126,4.24,36000,-21.53,20240509,27100,4.24,20241126,37500,-24.67,20231129,27100,4.24,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,359,N,00,N 20241128,150113,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28350,100,2,0.35,15012998650,530237,28.26,28250,28600,27800,36700,19800,28250,28313.75,20.79,0,-160631,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31569,5.95,0.39,12,0.48,4767.00,72383.00,37800,20231121,-25.00,27100,20241126,4.61,36000,-21.25,20240509,27100,4.61,20241126,37500,-24.40,20231129,27100,4.61,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N 20241128,140112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28450,200,2,0.71,13560718950,479139,25.54,28250,28600,27800,36700,19800,28250,28302.27,20.79,0,-138598,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31681,5.97,0.39,12,0.43,4767.00,72383.00,37800,20231121,-24.74,27100,20241126,4.98,36000,-20.97,20240509,27100,4.98,20241126,37500,-24.13,20231129,27100,4.98,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N diff --git a/000760/price/prices-20241101.csv b/000760/price/prices-20241101.csv index dbc60fa9feef..25e0d18412c3 100644 --- a/000760/price/prices-20241101.csv +++ b/000760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10670,20,2,0.19,1373940,129,9.05,10660,10700,10630,13840,7460,10650,10650.55,0.25,0,-1,11043,10846,10633,10436,10223,10945,10535,140,3190,5000,7660,10,1,2800000,299,-14.34,0.22,12,0.00,-744.00,48270.00,16850,20231204,-36.68,10350,20241122,3.09,16650,-35.92,20240321,10350,3.09,20241122,16850,-36.68,20231204,10350,3.09,20241122,0.00,N,000760,5000,140 억,,7079,N,N,0,N,00,N +20241129,150112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10630,-20,5,-0.19,1107800,104,7.29,10660,10700,10630,13840,7460,10650,10651.92,0.25,0,-1,11043,10846,10633,10436,10223,10945,10535,140,3190,5000,7660,10,1,2800000,298,-14.29,0.22,12,0.00,-744.00,48270.00,16850,20231204,-36.91,10350,20241122,2.71,16650,-36.16,20240321,10350,2.71,20241122,16850,-36.91,20231204,10350,2.71,20241122,0.00,N,000760,5000,140 억,,7079,N,N,0,N,00,N +20241129,140112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10700,50,2,0.47,319960,30,2.10,10660,10700,10650,13840,7460,10650,10665.33,0.25,0,0,11043,10846,10633,10436,10223,10945,10535,140,3190,5000,7660,10,1,2800000,300,-14.38,0.22,12,0.00,-744.00,48270.00,16850,20231204,-36.50,10350,20241122,3.38,16650,-35.74,20240321,10350,3.38,20241122,16850,-36.50,20231204,10350,3.38,20241122,0.00,N,000760,5000,140 억,,7079,N,N,0,N,00,N +20241129,130112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10700,50,2,0.47,319960,30,2.10,10660,10700,10650,13840,7460,10650,10665.33,0.25,0,0,11043,10846,10633,10436,10223,10945,10535,140,3190,5000,7660,10,1,2800000,300,-14.38,0.22,12,0.00,-744.00,48270.00,16850,20231204,-36.50,10350,20241122,3.38,16650,-35.74,20240321,10350,3.38,20241122,16850,-36.50,20231204,10350,3.38,20241122,0.00,N,000760,5000,140 억,,7079,N,N,0,N,00,N +20241129,120112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10700,50,2,0.47,319960,30,2.10,10660,10700,10650,13840,7460,10650,10665.33,0.25,0,0,11043,10846,10633,10436,10223,10945,10535,140,3190,5000,7660,10,1,2800000,300,-14.38,0.22,12,0.00,-744.00,48270.00,16850,20231204,-36.50,10350,20241122,3.38,16650,-35.74,20240321,10350,3.38,20241122,16850,-36.50,20231204,10350,3.38,20241122,0.00,N,000760,5000,140 억,,7079,N,N,0,N,00,N +20241129,110112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10700,50,2,0.47,319960,30,2.10,10660,10700,10650,13840,7460,10650,10665.33,0.25,0,0,11043,10846,10633,10436,10223,10945,10535,140,3190,5000,7660,10,1,2800000,300,-14.38,0.22,12,0.00,-744.00,48270.00,16850,20231204,-36.50,10350,20241122,3.38,16650,-35.74,20240321,10350,3.38,20241122,16850,-36.50,20231204,10350,3.38,20241122,0.00,N,000760,5000,140 억,,7079,N,N,0,N,00,N +20241129,100112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10700,50,2,0.47,319960,30,2.10,10660,10700,10650,13840,7460,10650,10665.33,0.25,0,0,11043,10846,10633,10436,10223,10945,10535,140,3190,5000,7660,10,1,2800000,300,-14.38,0.22,12,0.00,-744.00,48270.00,16850,20231204,-36.50,10350,20241122,3.38,16650,-35.74,20240321,10350,3.38,20241122,16850,-36.50,20231204,10350,3.38,20241122,0.00,N,000760,5000,140 억,,7079,N,N,0,N,00,N +20241129,090112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10660,10,2,0.09,10660,1,0.07,10660,10660,10660,13840,7460,10650,10660.00,0.25,0,0,11043,10846,10633,10436,10223,10945,10535,140,3190,5000,7660,10,1,2800000,298,-14.33,0.22,12,0.00,-744.00,48270.00,16850,20231204,-36.74,10350,20241122,3.00,16650,-35.98,20240321,10350,3.00,20241122,16850,-36.74,20231204,10350,3.00,20241122,0.00,N,000760,5000,140 억,,7079,N,N,0,N,00,N 20241128,160112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10650,150,2,1.43,15133510,1426,276.36,10420,10830,10420,13650,7350,10500,10612.56,0.25,0,-9,10686,10592,10486,10392,10286,10640,10440,140,3150,5000,7560,10,1,2800000,298,-14.31,0.22,12,0.05,-744.00,48270.00,16850,20231204,-36.80,10350,20241122,2.90,16650,-36.04,20240321,10350,2.90,20241122,16850,-36.80,20231204,10350,2.90,20241122,0.00,N,000760,5000,140 억,,7088,N,N,0,N,00,N 20241128,150113,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10680,180,2,1.71,14911320,1405,272.29,10420,10830,10420,13650,7350,10500,10613.04,0.25,0,-9,10686,10592,10486,10392,10286,10640,10440,140,3150,5000,7560,10,1,2800000,299,-14.35,0.22,12,0.05,-744.00,48270.00,16850,20231204,-36.62,10350,20241122,3.19,16650,-35.86,20240321,10350,3.19,20241122,16850,-36.62,20231204,10350,3.19,20241122,0.00,N,000760,5000,140 억,,7088,N,N,0,N,00,N 20241128,140112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10630,130,2,1.24,9550230,903,175.00,10420,10830,10420,13650,7350,10500,10576.11,0.25,0,-7,10686,10592,10486,10392,10286,10640,10440,140,3150,5000,7560,10,1,2800000,298,-14.29,0.22,12,0.03,-744.00,48270.00,16850,20231204,-36.91,10350,20241122,2.71,16650,-36.16,20240321,10350,2.71,20241122,16850,-36.91,20231204,10350,2.71,20241122,0.00,N,000760,5000,140 억,,7088,N,N,0,N,00,N diff --git a/000810/price/prices-20241101.csv b/000810/price/prices-20241101.csv index 1ce1a770271a..b3795ffb5902 100644 --- a/000810/price/prices-20241101.csv +++ b/000810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392500,5500,2,1.42,54419406500,138897,196.17,389500,394500,383000,503000,271000,387000,391796.79,53.95,-5740,8261,395000,391000,387500,383500,380000,393000,385500,248,116000,500,286380,500,1,47374837,185946,10.91,1.13,12,0.29,35961.00,348009.00,395000,20241127,-0.63,231000,20240119,69.91,395000,-0.63,20241127,231000,69.91,20240119,395000,-0.63,20241127,231000,69.91,20240119,0.00,N,000810,500,248 억,,25560022,N,N,53,N,00,N +20241129,150113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392000,5000,2,1.29,39281732000,100331,141.70,389500,394500,383000,503000,271000,387000,391521.38,53.95,-5740,6204,395000,391000,387500,383500,380000,393000,385500,248,116000,500,286380,500,1,47374837,185709,10.90,1.13,12,0.21,35961.00,348009.00,395000,20241127,-0.76,231000,20240119,69.70,395000,-0.76,20241127,231000,69.70,20240119,395000,-0.76,20241127,231000,69.70,20240119,0.00,N,000810,500,248 억,,25560022,N,N,530,N,00,N +20241129,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,393500,6500,2,1.68,29197797500,74647,105.43,389500,394500,383000,503000,271000,387000,391144.96,53.95,-5740,3265,395000,391000,387500,383500,380000,393000,385500,248,116000,500,286380,500,1,47374837,186420,10.94,1.13,12,0.16,35961.00,348009.00,395000,20241127,-0.38,231000,20240119,70.35,395000,-0.38,20241127,231000,70.35,20240119,395000,-0.38,20241127,231000,70.35,20240119,0.00,N,000810,500,248 억,,25560022,N,N,530,N,00,N +20241129,130113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,391500,4500,2,1.16,22014031500,56363,79.60,389500,394000,383000,503000,271000,387000,390575.94,53.95,-5740,-1050,395000,391000,387500,383500,380000,393000,385500,248,116000,500,286380,500,1,47374837,185472,10.89,1.12,12,0.12,35961.00,348009.00,395000,20241127,-0.89,231000,20240119,69.48,395000,-0.89,20241127,231000,69.48,20240119,395000,-0.89,20241127,231000,69.48,20240119,0.00,N,000810,500,248 억,,25560022,N,N,530,N,00,N +20241129,120112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392000,5000,2,1.29,19377462000,49632,70.10,389500,394000,383000,503000,271000,387000,390422.75,53.95,-5740,-1655,395000,391000,387500,383500,380000,393000,385500,248,116000,500,286380,500,1,47374837,185709,10.90,1.13,12,0.10,35961.00,348009.00,395000,20241127,-0.76,231000,20240119,69.70,395000,-0.76,20241127,231000,69.70,20240119,395000,-0.76,20241127,231000,69.70,20240119,0.00,N,000810,500,248 억,,25560022,N,N,530,N,00,N +20241129,110112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,391500,4500,2,1.16,14648389000,37564,53.05,389500,394000,383000,503000,271000,387000,389958.18,53.95,-5740,-1068,395000,391000,387500,383500,380000,393000,385500,248,116000,500,286380,500,1,47374837,185472,10.89,1.12,12,0.08,35961.00,348009.00,395000,20241127,-0.89,231000,20240119,69.48,395000,-0.89,20241127,231000,69.48,20240119,395000,-0.89,20241127,231000,69.48,20240119,0.00,N,000810,500,248 억,,25560022,N,N,530,N,00,N +20241129,100112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,389500,2500,2,0.65,8123542000,20798,29.37,389500,394000,383000,503000,271000,387000,390592.46,53.95,-5740,521,395000,391000,387500,383500,380000,393000,385500,248,116000,500,286380,500,1,47374837,184525,10.83,1.12,12,0.04,35961.00,348009.00,395000,20241127,-1.39,231000,20240119,68.61,395000,-1.39,20241127,231000,68.61,20240119,395000,-1.39,20241127,231000,68.61,20240119,0.00,N,000810,500,248 억,,25560022,N,N,530,N,00,N +20241129,090113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384000,-3000,5,-0.78,351375000,907,1.28,389500,390000,384000,503000,271000,387000,387403.53,53.95,-5740,-177,395000,391000,387500,383500,380000,393000,385500,248,116000,500,286380,500,1,47374837,181919,10.68,1.10,12,0.00,35961.00,348009.00,395000,20241127,-2.78,231000,20240119,66.23,395000,-2.78,20241127,231000,66.23,20240119,395000,-2.78,20241127,231000,66.23,20240119,0.00,N,000810,500,248 억,,25560022,N,N,530,N,00,N 20241128,160112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387000,-500,5,-0.13,27450740000,70789,58.36,386000,391500,384000,503000,271500,387500,387782.58,53.99,0,14887,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183341,10.76,1.11,12,0.15,35961.00,348009.00,395000,20241127,-2.03,231000,20240119,67.53,395000,-2.03,20241127,231000,67.53,20240119,395000,-2.03,20241127,231000,67.53,20240119,0.00,N,000810,500,248 억,,25575971,N,N,530,N,00,N 20241128,150113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387000,-500,5,-0.13,23980842500,61826,50.97,386000,391500,384000,503000,271500,387500,387876.34,53.99,0,11209,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183341,10.76,1.11,12,0.13,35961.00,348009.00,395000,20241127,-2.03,231000,20240119,67.53,395000,-2.03,20241127,231000,67.53,20240119,395000,-2.03,20241127,231000,67.53,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N 20241128,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388000,500,2,0.13,20458854000,52727,43.47,386000,391500,384000,503000,271500,387500,388014.76,53.99,0,8149,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183814,10.79,1.11,12,0.11,35961.00,348009.00,395000,20241127,-1.77,231000,20240119,67.97,395000,-1.77,20241127,231000,67.97,20240119,395000,-1.77,20241127,231000,67.97,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N diff --git a/000850/price/prices-20241101.csv b/000850/price/prices-20241101.csv index 7d7dd489b739..95acbcac994b 100644 --- a/000850/price/prices-20241101.csv +++ b/000850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26100,-550,5,-2.06,99182150,3796,816.34,26650,26650,26000,34600,18700,26650,26128.07,8.99,0,-214,26916,26782,26566,26432,26216,26850,26500,110,7950,5000,17580,50,1,2200000,574,5.44,0.17,12,0.17,4801.00,157067.00,41650,20240318,-37.33,25300,20240805,3.16,41650,-37.33,20240318,25300,3.16,20240805,41650,-37.33,20240318,25300,3.16,20240805,1.35,N,000850,5000,110 억,,197699,N,N,0,N,00,N +20241129,150113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26350,-300,5,-1.13,91145150,3488,750.11,26650,26650,26000,34600,18700,26650,26131.06,8.99,0,-169,26916,26782,26566,26432,26216,26850,26500,110,7950,5000,17580,50,1,2200000,580,5.49,0.17,12,0.16,4801.00,157067.00,41650,20240318,-36.73,25300,20240805,4.15,41650,-36.73,20240318,25300,4.15,20240805,41650,-36.73,20240318,25300,4.15,20240805,1.35,N,000850,5000,110 억,,197699,N,N,0,N,00,N +20241129,140112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26100,-550,5,-2.06,83796550,3209,690.11,26650,26650,26000,34600,18700,26650,26112.98,8.99,0,-130,26916,26782,26566,26432,26216,26850,26500,110,7950,5000,17580,50,1,2200000,574,5.44,0.17,12,0.15,4801.00,157067.00,41650,20240318,-37.33,25300,20240805,3.16,41650,-37.33,20240318,25300,3.16,20240805,41650,-37.33,20240318,25300,3.16,20240805,1.35,N,000850,5000,110 억,,197699,N,N,0,N,00,N +20241129,130113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,-500,5,-1.88,79456450,3043,654.41,26650,26650,26000,34600,18700,26650,26111.22,8.99,0,-28,26916,26782,26566,26432,26216,26850,26500,110,7950,5000,17580,50,1,2200000,575,5.45,0.17,12,0.14,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.35,N,000850,5000,110 억,,197699,N,N,0,N,00,N +20241129,120113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,-500,5,-1.88,76594450,2933,630.75,26650,26650,26000,34600,18700,26650,26114.71,8.99,0,-28,26916,26782,26566,26432,26216,26850,26500,110,7950,5000,17580,50,1,2200000,575,5.45,0.17,12,0.13,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.35,N,000850,5000,110 억,,197699,N,N,0,N,00,N +20241129,110113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26250,-400,5,-1.50,32337650,1234,265.38,26650,26650,26050,34600,18700,26650,26205.55,8.99,0,-76,26916,26782,26566,26432,26216,26850,26500,110,7950,5000,17580,50,1,2200000,578,5.47,0.17,12,0.06,4801.00,157067.00,41650,20240318,-36.97,25300,20240805,3.75,41650,-36.97,20240318,25300,3.75,20240805,41650,-36.97,20240318,25300,3.75,20240805,1.35,N,000850,5000,110 억,,197699,N,N,0,N,00,N +20241129,100113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,-500,5,-1.88,15855400,604,129.89,26650,26650,26050,34600,18700,26650,26250.66,8.99,0,-63,26916,26782,26566,26432,26216,26850,26500,110,7950,5000,17580,50,1,2200000,575,5.45,0.17,12,0.03,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.35,N,000850,5000,110 억,,197699,N,N,0,N,00,N +20241129,090113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26650,0,3,0.00,79950,3,0.65,26650,26650,26650,34600,18700,26650,26650.00,8.99,0,0,26916,26782,26566,26432,26216,26850,26500,110,7950,5000,17580,50,1,2200000,586,5.55,0.17,12,0.00,4801.00,157067.00,41650,20240318,-36.01,25300,20240805,5.34,41650,-36.01,20240318,25300,5.34,20240805,41650,-36.01,20240318,25300,5.34,20240805,1.35,N,000850,5000,110 억,,197699,N,N,0,N,00,N 20241128,160113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26650,50,2,0.19,12313800,465,7.68,26600,26700,26350,34550,18650,26600,26481.29,8.99,0,-187,27033,26816,26533,26316,26033,26925,26425,110,7950,5000,17550,50,1,2200000,586,5.55,0.17,12,0.02,4801.00,157067.00,41650,20240318,-36.01,25300,20240805,5.34,41650,-36.01,20240318,25300,5.34,20240805,41650,-36.01,20240318,25300,5.34,20240805,1.38,N,000850,5000,110 억,,197885,N,N,0,N,00,N 20241128,150114,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26500,-100,5,-0.38,9971150,377,6.22,26600,26700,26350,34550,18650,26600,26448.67,8.99,0,-182,27033,26816,26533,26316,26033,26925,26425,110,7950,5000,17550,50,1,2200000,583,5.52,0.17,12,0.02,4801.00,157067.00,41650,20240318,-36.37,25300,20240805,4.74,41650,-36.37,20240318,25300,4.74,20240805,41650,-36.37,20240318,25300,4.74,20240805,1.38,N,000850,5000,110 억,,197885,N,N,0,N,00,N 20241128,140113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26400,-200,5,-0.75,7379450,279,4.61,26600,26700,26350,34550,18650,26600,26449.64,8.99,0,-176,27033,26816,26533,26316,26033,26925,26425,110,7950,5000,17550,50,1,2200000,581,5.50,0.17,12,0.01,4801.00,157067.00,41650,20240318,-36.61,25300,20240805,4.35,41650,-36.61,20240318,25300,4.35,20240805,41650,-36.61,20240318,25300,4.35,20240805,1.38,N,000850,5000,110 억,,197885,N,N,0,N,00,N diff --git a/000860/price/prices-20241101.csv b/000860/price/prices-20241101.csv index 432ef41b7fc8..0dbe208407c9 100644 --- a/000860/price/prices-20241101.csv +++ b/000860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,-200,5,-0.78,67875450,2672,92.27,25050,25800,25050,33400,18000,25700,25402.49,6.27,0,-1213,25966,25832,25616,25482,25266,25875,25525,65,7700,1000,18500,50,1,6500000,1658,10.04,0.27,12,0.04,2541.00,93917.00,30500,20240426,-16.39,18370,20240125,38.81,30500,-16.39,20240426,18370,38.81,20240125,30500,-16.39,20240426,18370,38.81,20240125,1.52,N,000860,1000,65 억,,407293,N,N,0,N,00,N +20241129,150113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25450,-250,5,-0.97,59694050,2351,81.18,25050,25800,25050,33400,18000,25700,25390.92,6.27,0,-1221,25966,25832,25616,25482,25266,25875,25525,65,7700,1000,18500,50,1,6500000,1654,10.02,0.27,12,0.04,2541.00,93917.00,30500,20240426,-16.56,18370,20240125,38.54,30500,-16.56,20240426,18370,38.54,20240125,30500,-16.56,20240426,18370,38.54,20240125,1.52,N,000860,1000,65 억,,407293,N,N,0,N,00,N +20241129,140113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25550,-150,5,-0.58,50321400,1983,68.47,25050,25800,25050,33400,18000,25700,25376.40,6.27,0,-1025,25966,25832,25616,25482,25266,25875,25525,65,7700,1000,18500,50,1,6500000,1661,10.06,0.27,12,0.03,2541.00,93917.00,30500,20240426,-16.23,18370,20240125,39.09,30500,-16.23,20240426,18370,39.09,20240125,30500,-16.23,20240426,18370,39.09,20240125,1.52,N,000860,1000,65 억,,407293,N,N,0,N,00,N +20241129,130113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,-200,5,-0.78,49938350,1968,67.96,25050,25800,25050,33400,18000,25700,25375.18,6.27,0,-1023,25966,25832,25616,25482,25266,25875,25525,65,7700,1000,18500,50,1,6500000,1658,10.04,0.27,12,0.03,2541.00,93917.00,30500,20240426,-16.39,18370,20240125,38.81,30500,-16.39,20240426,18370,38.81,20240125,30500,-16.39,20240426,18370,38.81,20240125,1.52,N,000860,1000,65 억,,407293,N,N,0,N,00,N +20241129,120113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25400,-300,5,-1.17,37812300,1491,51.48,25050,25800,25050,33400,18000,25700,25360.36,6.27,0,-716,25966,25832,25616,25482,25266,25875,25525,65,7700,1000,18500,50,1,6500000,1651,10.00,0.27,12,0.02,2541.00,93917.00,30500,20240426,-16.72,18370,20240125,38.27,30500,-16.72,20240426,18370,38.27,20240125,30500,-16.72,20240426,18370,38.27,20240125,1.52,N,000860,1000,65 억,,407293,N,N,0,N,00,N +20241129,110113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25200,-500,5,-1.95,34118150,1345,46.44,25050,25800,25050,33400,18000,25700,25366.65,6.27,0,-582,25966,25832,25616,25482,25266,25875,25525,65,7700,1000,18500,50,1,6500000,1638,9.92,0.27,12,0.02,2541.00,93917.00,30500,20240426,-17.38,18370,20240125,37.18,30500,-17.38,20240426,18370,37.18,20240125,30500,-17.38,20240426,18370,37.18,20240125,1.52,N,000860,1000,65 억,,407293,N,N,0,N,00,N +20241129,100113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25250,-450,5,-1.75,24613650,969,33.46,25050,25800,25050,33400,18000,25700,25401.08,6.27,0,-466,25966,25832,25616,25482,25266,25875,25525,65,7700,1000,18500,50,1,6500000,1641,9.94,0.27,12,0.01,2541.00,93917.00,30500,20240426,-17.21,18370,20240125,37.45,30500,-17.21,20240426,18370,37.45,20240125,30500,-17.21,20240426,18370,37.45,20240125,1.52,N,000860,1000,65 억,,407293,N,N,0,N,00,N +20241129,090113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25300,-400,5,-1.56,928100,37,1.28,25050,25300,25050,33400,18000,25700,25083.78,6.27,0,0,25966,25832,25616,25482,25266,25875,25525,65,7700,1000,18500,50,1,6500000,1645,9.96,0.27,12,0.00,2541.00,93917.00,30500,20240426,-17.05,18370,20240125,37.72,30500,-17.05,20240426,18370,37.72,20240125,30500,-17.05,20240426,18370,37.72,20240125,1.52,N,000860,1000,65 억,,407293,N,N,0,N,00,N 20241128,160113,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,25700,300,2,1.18,74386700,2896,24.66,25700,25750,25400,33000,17800,25400,25686.02,6.26,0,193,25800,25600,25450,25250,25100,25525,25175,65,7600,1000,18280,50,1,6500000,1671,10.11,0.27,12,0.04,2541.00,93917.00,30500,20240426,-15.74,18370,20240125,39.90,30500,-15.74,20240426,18370,39.90,20240125,30500,-15.74,20240426,18370,39.90,20240125,1.49,N,000860,1000,65 억,,407192,N,N,0,N,00,N 20241128,150114,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25750,350,2,1.38,60662450,2362,20.11,25700,25750,25400,33000,17800,25400,25682.66,6.26,0,-81,25800,25600,25450,25250,25100,25525,25175,65,7600,1000,18280,50,1,6500000,1674,10.13,0.27,12,0.04,2541.00,93917.00,30500,20240426,-15.57,18370,20240125,40.17,30500,-15.57,20240426,18370,40.17,20240125,30500,-15.57,20240426,18370,40.17,20240125,1.49,N,000860,1000,65 억,,407192,N,N,0,N,00,N 20241128,140113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,300,2,1.18,57242500,2229,18.98,25700,25750,25400,33000,17800,25400,25680.80,6.26,0,-1,25800,25600,25450,25250,25100,25525,25175,65,7600,1000,18280,50,1,6500000,1671,10.11,0.27,12,0.03,2541.00,93917.00,30500,20240426,-15.74,18370,20240125,39.90,30500,-15.74,20240426,18370,39.90,20240125,30500,-15.74,20240426,18370,39.90,20240125,1.49,N,000860,1000,65 억,,407192,N,N,0,N,00,N diff --git a/000880/price/prices-20241101.csv b/000880/price/prices-20241101.csv index e99386d3b4a0..3f07b994ebf6 100644 --- a/000880/price/prices-20241101.csv +++ b/000880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29900,450,2,1.53,13534066750,453171,151.70,29650,30350,29050,38250,20650,29450,29865.28,12.49,0,-15554,30850,30150,29000,28300,27150,30500,28650,3748,8800,5000,22380,50,1,74958735,22413,7.69,0.27,12,0.60,3886.00,110284.00,32200,20240202,-7.14,22800,20240118,31.14,32200,-7.14,20240202,22800,31.14,20240118,32200,-7.14,20240202,22800,31.14,20240118,0.25,N,000880,5000,3747 억,,9365570,N,N,2336,N,00,N +20241129,150113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29850,400,2,1.36,12130936450,406298,136.01,29650,30350,29050,38250,20650,29450,29857.30,12.49,0,-4074,30850,30150,29000,28300,27150,30500,28650,3748,8800,5000,22380,50,1,74958735,22375,7.68,0.27,12,0.54,3886.00,110284.00,32200,20240202,-7.30,22800,20240118,30.92,32200,-7.30,20240202,22800,30.92,20240118,32200,-7.30,20240202,22800,30.92,20240118,0.25,N,000880,5000,3747 억,,9365570,N,N,278,N,00,N +20241129,140113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30300,850,2,2.89,10062953700,337594,113.01,29650,30350,29050,38250,20650,29450,29807.92,12.49,0,10997,30850,30150,29000,28300,27150,30500,28650,3748,8800,5000,22380,50,1,74958735,22712,7.80,0.27,12,0.45,3886.00,110284.00,32200,20240202,-5.90,22800,20240118,32.89,32200,-5.90,20240202,22800,32.89,20240118,32200,-5.90,20240202,22800,32.89,20240118,0.25,N,000880,5000,3747 억,,9365570,N,N,278,N,00,N +20241129,130114,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29800,350,2,1.19,6639568750,223866,74.94,29650,30100,29050,38250,20650,29450,29658.73,12.49,0,-21185,30850,30150,29000,28300,27150,30500,28650,3748,8800,5000,22380,50,1,74958735,22338,7.67,0.27,12,0.30,3886.00,110284.00,32200,20240202,-7.45,22800,20240118,30.70,32200,-7.45,20240202,22800,30.70,20240118,32200,-7.45,20240202,22800,30.70,20240118,0.25,N,000880,5000,3747 억,,9365570,N,N,278,N,00,N +20241129,120113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29650,200,2,0.68,5449033200,183819,61.53,29650,30100,29050,38250,20650,29450,29643.53,12.49,0,-12930,30850,30150,29000,28300,27150,30500,28650,3748,8800,5000,22380,50,1,74958735,22225,7.63,0.27,12,0.25,3886.00,110284.00,32200,20240202,-7.92,22800,20240118,30.04,32200,-7.92,20240202,22800,30.04,20240118,32200,-7.92,20240202,22800,30.04,20240118,0.25,N,000880,5000,3747 억,,9365570,N,N,278,N,00,N +20241129,110113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29550,100,2,0.34,4609372550,155472,52.04,29650,30100,29050,38250,20650,29450,29647.68,12.49,0,-6338,30850,30150,29000,28300,27150,30500,28650,3748,8800,5000,22380,50,1,74958735,22150,7.60,0.27,12,0.21,3886.00,110284.00,32200,20240202,-8.23,22800,20240118,29.61,32200,-8.23,20240202,22800,29.61,20240118,32200,-8.23,20240202,22800,29.61,20240118,0.25,N,000880,5000,3747 억,,9365570,N,N,278,N,00,N +20241129,100113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29500,50,2,0.17,3682046150,124071,41.53,29650,30100,29050,38250,20650,29450,29677.04,12.49,0,-2514,30850,30150,29000,28300,27150,30500,28650,3748,8800,5000,22380,50,1,74958735,22113,7.59,0.27,12,0.17,3886.00,110284.00,32200,20240202,-8.39,22800,20240118,29.39,32200,-8.39,20240202,22800,29.39,20240118,32200,-8.39,20240202,22800,29.39,20240118,0.25,N,000880,5000,3747 억,,9365570,N,N,278,N,00,N +20241129,090114,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29250,-200,5,-0.68,135163200,4585,1.53,29650,29650,29250,38250,20650,29450,29479.82,12.49,0,-3377,30850,30150,29000,28300,27150,30500,28650,3748,8800,5000,22380,50,1,74958735,21925,7.53,0.27,12,0.01,3886.00,110284.00,32200,20240202,-9.16,22800,20240118,28.29,32200,-9.16,20240202,22800,28.29,20240118,32200,-9.16,20240202,22800,28.29,20240118,0.25,N,000880,5000,3747 억,,9365570,N,N,278,N,00,N 20241128,160113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29450,1600,2,5.75,8672052350,297378,216.49,27950,29700,27850,36200,19500,27850,29161.48,12.32,0,153732,28383,28116,27833,27566,27283,28250,27700,3748,8350,5000,21160,50,1,74958735,22075,7.58,0.27,12,0.40,3886.00,110284.00,32200,20240202,-8.54,22800,20240118,29.17,32200,-8.54,20240202,22800,29.17,20240118,32200,-8.54,20240202,22800,29.17,20240118,0.23,N,000880,5000,3747 억,,9237008,N,N,278,N,00,N 20241128,150114,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29400,1550,2,5.57,8104190050,278083,202.45,27950,29700,27850,36200,19500,27850,29143.15,12.32,0,145566,28383,28116,27833,27566,27283,28250,27700,3748,8350,5000,21160,50,1,74958735,22038,7.57,0.27,12,0.37,3886.00,110284.00,32200,20240202,-8.70,22800,20240118,28.95,32200,-8.70,20240202,22800,28.95,20240118,32200,-8.70,20240202,22800,28.95,20240118,0.23,N,000880,5000,3747 억,,9237008,N,N,52,N,00,N 20241128,140113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29550,1700,2,6.10,7445596150,255721,186.17,27950,29700,27850,36200,19500,27850,29116.19,12.32,0,140137,28383,28116,27833,27566,27283,28250,27700,3748,8350,5000,21160,50,1,74958735,22150,7.60,0.27,12,0.34,3886.00,110284.00,32200,20240202,-8.23,22800,20240118,29.61,32200,-8.23,20240202,22800,29.61,20240118,32200,-8.23,20240202,22800,29.61,20240118,0.23,N,000880,5000,3747 억,,9237008,N,N,52,N,00,N diff --git a/000890/price/prices-20241101.csv b/000890/price/prices-20241101.csv index e09727a7821c..51b043dbfe57 100644 --- a/000890/price/prices-20241101.csv +++ b/000890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,466,11,2,2.42,785291583,1688776,190.70,458,484,446,591,319,455,465.01,1.35,0,-110593,472,463,454,445,436,459,441,696,136,500,330,1,1,139120129,648,-17.92,0.81,12,1.21,-26.00,576.00,617,20231213,-24.47,394,20241114,18.27,610,-23.61,20240611,394,18.27,20241114,617,-24.47,20231213,394,18.27,20241114,0.88,N,000890,500,695 억,,1874635,N,N,13,N,00,N +20241129,150114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,469,14,2,3.08,756738366,1627734,183.80,458,484,446,591,319,455,464.90,1.35,0,-103486,472,463,454,445,436,459,441,696,136,500,330,1,1,139120129,652,-18.04,0.81,12,1.17,-26.00,576.00,617,20231213,-23.99,394,20241114,19.04,610,-23.11,20240611,394,19.04,20241114,617,-23.99,20231213,394,19.04,20241114,0.88,N,000890,500,695 억,,1874635,N,N,13,N,00,N +20241129,140113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,473,18,2,3.96,635422364,1369488,154.64,458,484,446,591,319,455,463.99,1.35,0,-121543,472,463,454,445,436,459,441,696,136,500,330,1,1,139120129,658,-18.19,0.82,12,0.98,-26.00,576.00,617,20231213,-23.34,394,20241114,20.05,610,-22.46,20240611,394,20.05,20241114,617,-23.34,20231213,394,20.05,20241114,0.88,N,000890,500,695 억,,1874635,N,N,13,N,00,N +20241129,130114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463,8,2,1.76,389236773,851378,96.14,458,469,446,591,319,455,457.18,1.35,0,-83195,472,463,454,445,436,459,441,696,136,500,330,1,1,139120129,644,-17.81,0.80,12,0.61,-26.00,576.00,617,20231213,-24.96,394,20241114,17.51,610,-24.10,20240611,394,17.51,20241114,617,-24.96,20231213,394,17.51,20241114,0.88,N,000890,500,695 억,,1874635,N,N,13,N,00,N +20241129,120114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461,6,2,1.32,318794089,698775,78.91,458,469,446,591,319,455,456.22,1.35,0,-111776,472,463,454,445,436,459,441,696,136,500,330,1,1,139120129,641,-17.73,0.80,12,0.50,-26.00,576.00,617,20231213,-25.28,394,20241114,17.01,610,-24.43,20240611,394,17.01,20241114,617,-25.28,20231213,394,17.01,20241114,0.88,N,000890,500,695 억,,1874635,N,N,13,N,00,N +20241129,110114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,460,5,2,1.10,283750852,622850,70.33,458,469,446,591,319,455,455.57,1.35,0,-121744,472,463,454,445,436,459,441,696,136,500,330,1,1,139120129,640,-17.69,0.80,12,0.45,-26.00,576.00,617,20231213,-25.45,394,20241114,16.75,610,-24.59,20240611,394,16.75,20241114,617,-25.45,20231213,394,16.75,20241114,0.88,N,000890,500,695 억,,1874635,N,N,13,N,00,N +20241129,100114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,458,3,2,0.66,161514573,356427,40.25,458,459,446,591,319,455,453.15,1.35,0,-98495,472,463,454,445,436,459,441,696,136,500,330,1,1,139120129,637,-17.62,0.80,12,0.26,-26.00,576.00,617,20231213,-25.77,394,20241114,16.24,610,-24.92,20240611,394,16.24,20241114,617,-25.77,20231213,394,16.24,20241114,0.88,N,000890,500,695 억,,1874635,N,N,13,N,00,N +20241129,090114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,452,-3,5,-0.66,8609925,18867,2.13,458,458,452,591,319,455,456.35,1.35,0,-12840,472,463,454,445,436,459,441,696,136,500,330,1,1,139120129,629,-17.38,0.78,12,0.01,-26.00,576.00,617,20231213,-26.74,394,20241114,14.72,610,-25.90,20240611,394,14.72,20241114,617,-26.74,20231213,394,14.72,20241114,0.88,N,000890,500,695 억,,1874635,N,N,13,N,00,N 20241128,160114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,455,-1,5,-0.22,393868406,873719,83.26,462,463,445,592,320,456,450.79,1.32,0,63098,468,461,456,449,444,465,453,696,136,500,330,1,1,139120129,633,-17.50,0.79,12,0.63,-26.00,576.00,617,20231213,-26.26,394,20241114,15.48,610,-25.41,20240611,394,15.48,20241114,617,-26.26,20231213,394,15.48,20241114,0.91,N,000890,500,695 억,,1835909,N,N,13,N,00,N 20241128,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,454,-2,5,-0.44,379591956,842194,80.25,462,463,445,592,320,456,450.72,1.32,0,66706,468,461,456,449,444,465,453,696,136,500,330,1,1,139120129,632,-17.46,0.79,12,0.61,-26.00,576.00,617,20231213,-26.42,394,20241114,15.23,610,-25.57,20240611,394,15.23,20241114,617,-26.42,20231213,394,15.23,20241114,0.91,N,000890,500,695 억,,1835909,N,N,4,N,00,N 20241128,140114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,455,-1,5,-0.22,356264052,790751,75.35,462,463,445,592,320,456,450.54,1.32,0,58354,468,461,456,449,444,465,453,696,136,500,330,1,1,139120129,633,-17.50,0.79,12,0.57,-26.00,576.00,617,20231213,-26.26,394,20241114,15.48,610,-25.41,20240611,394,15.48,20241114,617,-26.26,20231213,394,15.48,20241114,0.91,N,000890,500,695 억,,1835909,N,N,4,N,00,N diff --git a/000910/price/prices-20241101.csv b/000910/price/prices-20241101.csv index 286ee67ce61d..cffc1d0adbea 100644 --- a/000910/price/prices-20241101.csv +++ b/000910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4955,-475,5,-8.75,17058193550,3104538,152.47,5800,5840,4940,7050,3810,5430,5495.51,0.65,0,6264,5750,5590,5390,5230,5030,5670,5310,78,1620,500,3470,5,1,15611619,774,10.59,0.60,12,19.89,468.00,8302.00,7040,20231205,-29.62,3360,20240805,47.47,6580,-24.70,20240110,3360,47.47,20240805,7040,-29.62,20231205,3360,47.47,20240805,2.33,N,000910,500,78 억,,101737,N,N,1,N,00,N +20241129,150114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5060,-370,5,-6.81,16305577680,2953902,145.07,5800,5840,5040,7050,3810,5430,5520.01,0.65,0,2488,5750,5590,5390,5230,5030,5670,5310,78,1620,500,3470,10,1,15611619,790,10.81,0.61,12,18.92,468.00,8302.00,7040,20231205,-28.12,3360,20240805,50.60,6580,-23.10,20240110,3360,50.60,20240805,7040,-28.12,20231205,3360,50.60,20240805,2.33,N,000910,500,78 억,,101737,N,N,1,N,00,N +20241129,140114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5250,-180,5,-3.31,15229925680,2744243,134.77,5800,5840,5230,7050,3810,5430,5549.77,0.65,0,-5298,5750,5590,5390,5230,5030,5670,5310,78,1620,500,3470,10,1,15611619,820,11.22,0.63,12,17.58,468.00,8302.00,7040,20231205,-25.43,3360,20240805,56.25,6580,-20.21,20240110,3360,56.25,20240805,7040,-25.43,20231205,3360,56.25,20240805,2.33,N,000910,500,78 억,,101737,N,N,1,N,00,N +20241129,130114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5280,-150,5,-2.76,14916421620,2684529,131.84,5800,5840,5230,7050,3810,5430,5556.44,0.65,0,-5265,5750,5590,5390,5230,5030,5670,5310,78,1620,500,3470,10,1,15611619,824,11.28,0.64,12,17.20,468.00,8302.00,7040,20231205,-25.00,3360,20240805,57.14,6580,-19.76,20240110,3360,57.14,20240805,7040,-25.00,20231205,3360,57.14,20240805,2.33,N,000910,500,78 억,,101737,N,N,1,N,00,N +20241129,120114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5240,-190,5,-3.50,14666275820,2637190,129.51,5800,5840,5230,7050,3810,5430,5561.33,0.65,0,-8946,5750,5590,5390,5230,5030,5670,5310,78,1620,500,3470,10,1,15611619,818,11.20,0.63,12,16.89,468.00,8302.00,7040,20231205,-25.57,3360,20240805,55.95,6580,-20.36,20240110,3360,55.95,20240805,7040,-25.57,20231205,3360,55.95,20240805,2.33,N,000910,500,78 억,,101737,N,N,1,N,00,N +20241129,110114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5260,-170,5,-3.13,14132484900,2535598,124.53,5800,5840,5230,7050,3810,5430,5573.63,0.65,0,-9380,5750,5590,5390,5230,5030,5670,5310,78,1620,500,3470,10,1,15611619,821,11.24,0.63,12,16.24,468.00,8302.00,7040,20231205,-25.28,3360,20240805,56.55,6580,-20.06,20240110,3360,56.55,20240805,7040,-25.28,20231205,3360,56.55,20240805,2.33,N,000910,500,78 억,,101737,N,N,1,N,00,N +20241129,100114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5300,-130,5,-2.39,12838397800,2290901,112.51,5800,5840,5260,7050,3810,5430,5604.08,0.65,0,-11287,5750,5590,5390,5230,5030,5670,5310,78,1620,500,3470,10,1,15611619,827,11.32,0.64,12,14.67,468.00,8302.00,7040,20231205,-24.72,3360,20240805,57.74,6580,-19.45,20240110,3360,57.74,20240805,7040,-24.72,20231205,3360,57.74,20240805,2.33,N,000910,500,78 억,,101737,N,N,1,N,00,N +20241129,090114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5660,230,2,4.24,4094046220,713098,35.02,5800,5840,5610,7050,3810,5430,5741.21,0.65,0,16309,5750,5590,5390,5230,5030,5670,5310,78,1620,500,3470,10,1,15611619,884,12.09,0.68,12,4.57,468.00,8302.00,7040,20231205,-19.60,3360,20240805,68.45,6580,-13.98,20240110,3360,68.45,20240805,7040,-19.60,20231205,3360,68.45,20240805,2.33,N,000910,500,78 억,,101737,N,N,1,N,00,N 20241128,160114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5430,130,2,2.45,8431129910,1571499,147.07,5290,5550,5190,6890,3710,5300,5364.98,1.15,0,-69396,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,848,11.60,0.65,12,10.07,468.00,8302.00,7040,20231205,-22.87,3360,20240805,61.61,6580,-17.48,20240110,3360,61.61,20240805,7040,-22.87,20231205,3360,61.61,20240805,2.00,N,000910,500,78 억,,179413,N,N,1,N,00,N 20241128,150115,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5330,30,2,0.57,7424546770,1385031,129.62,5290,5550,5190,6890,3710,5300,5360.57,1.15,0,-54746,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,832,11.39,0.64,12,8.87,468.00,8302.00,7040,20231205,-24.29,3360,20240805,58.63,6580,-19.00,20240110,3360,58.63,20240805,7040,-24.29,20231205,3360,58.63,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N 20241128,140114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5300,0,3,0.00,6931128770,1292187,120.93,5290,5550,5190,6890,3710,5300,5363.88,1.15,0,-53465,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,827,11.32,0.64,12,8.28,468.00,8302.00,7040,20231205,-24.72,3360,20240805,57.74,6580,-19.45,20240110,3360,57.74,20240805,7040,-24.72,20231205,3360,57.74,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N diff --git a/000950/price/prices-20241101.csv b/000950/price/prices-20241101.csv index d06c52b8e783..7def04d02dbe 100644 --- a/000950/price/prices-20241101.csv +++ b/000950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18500,-360,5,-1.91,2335390,125,255.10,18680,18860,18500,24500,13210,18860,18683.12,0.16,0,0,19053,18956,18783,18686,18513,19005,18735,84,5640,5000,13200,10,1,1680000,311,-1.62,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.48,17910,20240911,3.29,27000,-31.48,20240130,17910,3.29,20240911,27000,-31.48,20240130,17910,3.29,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N +20241129,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18850,-10,5,-0.05,1723360,92,187.76,18680,18860,18660,24500,13210,18860,18732.17,0.16,0,24,19053,18956,18783,18686,18513,19005,18735,84,5640,5000,13200,10,1,1680000,317,-1.65,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-30.19,17910,20240911,5.25,27000,-30.19,20240130,17910,5.25,20240911,27000,-30.19,20240130,17910,5.25,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N +20241129,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18850,-10,5,-0.05,1723360,92,187.76,18680,18860,18660,24500,13210,18860,18732.17,0.16,0,24,19053,18956,18783,18686,18513,19005,18735,84,5640,5000,13200,10,1,1680000,317,-1.65,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-30.19,17910,20240911,5.25,27000,-30.19,20240130,17910,5.25,20240911,27000,-30.19,20240130,17910,5.25,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N +20241129,130115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18850,-10,5,-0.05,1723360,92,187.76,18680,18860,18660,24500,13210,18860,18732.17,0.16,0,24,19053,18956,18783,18686,18513,19005,18735,84,5640,5000,13200,10,1,1680000,317,-1.65,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-30.19,17910,20240911,5.25,27000,-30.19,20240130,17910,5.25,20240911,27000,-30.19,20240130,17910,5.25,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N +20241129,120114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18850,-10,5,-0.05,1723360,92,187.76,18680,18860,18660,24500,13210,18860,18732.17,0.16,0,24,19053,18956,18783,18686,18513,19005,18735,84,5640,5000,13200,10,1,1680000,317,-1.65,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-30.19,17910,20240911,5.25,27000,-30.19,20240130,17910,5.25,20240911,27000,-30.19,20240130,17910,5.25,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N +20241129,110114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18860,0,3,0.00,1572560,84,171.43,18680,18860,18660,24500,13210,18860,18720.95,0.16,0,24,19053,18956,18783,18686,18513,19005,18735,84,5640,5000,13200,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.15,17910,20240911,5.30,27000,-30.15,20240130,17910,5.30,20240911,27000,-30.15,20240130,17910,5.30,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N +20241129,100114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18660,-200,5,-1.06,1553700,83,169.39,18680,18860,18660,24500,13210,18860,18719.28,0.16,0,24,19053,18956,18783,18686,18513,19005,18735,84,5640,5000,13200,10,1,1680000,313,-1.63,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.89,17910,20240911,4.19,27000,-30.89,20240130,17910,4.19,20240911,27000,-30.89,20240130,17910,4.19,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N +20241129,090115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18660,-200,5,-1.06,765860,41,83.67,18680,18680,18660,24500,13210,18860,18679.51,0.16,0,24,19053,18956,18783,18686,18513,19005,18735,84,5640,5000,13200,10,1,1680000,313,-1.63,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.89,17910,20240911,4.19,27000,-30.89,20240130,17910,4.19,20240911,27000,-30.89,20240130,17910,4.19,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N 20241128,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18860,-20,5,-0.11,918310,49,38.58,18720,18880,18610,24500,13220,18880,18741.02,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.15,17910,20240911,5.30,27000,-30.15,20240130,17910,5.30,20240911,27000,-30.15,20240130,17910,5.30,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N 20241128,150115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18610,-270,5,-1.43,710860,38,29.92,18720,18880,18610,24500,13220,18880,18706.84,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,313,-1.63,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.07,17910,20240911,3.91,27000,-31.07,20240130,17910,3.91,20240911,27000,-31.07,20240130,17910,3.91,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N 20241128,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18610,-270,5,-1.43,710860,38,29.92,18720,18880,18610,24500,13220,18880,18706.84,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,313,-1.63,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.07,17910,20240911,3.91,27000,-31.07,20240130,17910,3.91,20240911,27000,-31.07,20240130,17910,3.91,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N diff --git a/000970/price/prices-20241101.csv b/000970/price/prices-20241101.csv index f14b5d77a751..fbdb3d8e8c32 100644 --- a/000970/price/prices-20241101.csv +++ b/000970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6360,-100,5,-1.55,85797060,13456,83.54,6460,6470,6330,8390,4530,6460,6376.12,3.15,0,-57,6553,6506,6413,6366,6273,6530,6390,120,1930,500,4900,10,1,22800500,1450,8.55,0.41,12,0.06,744.00,15502.00,7500,20240603,-15.20,6100,20241114,4.26,7500,-15.20,20240603,6100,4.26,20241114,7500,-15.20,20240603,6100,4.26,20241114,0.51,N,000970,500,120 억,,719023,N,N,2,N,00,N +20241129,150115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6400,-60,5,-0.93,81964880,12855,79.81,6460,6470,6330,8390,4530,6460,6376.11,3.15,0,-102,6553,6506,6413,6366,6273,6530,6390,120,1930,500,4900,10,1,22800500,1459,8.60,0.41,12,0.06,744.00,15502.00,7500,20240603,-14.67,6100,20241114,4.92,7500,-14.67,20240603,6100,4.92,20241114,7500,-14.67,20240603,6100,4.92,20241114,0.51,N,000970,500,120 억,,719023,N,N,2,N,00,N +20241129,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6410,-50,5,-0.77,79619330,12488,77.53,6460,6470,6330,8390,4530,6460,6375.67,3.15,0,-93,6553,6506,6413,6366,6273,6530,6390,120,1930,500,4900,10,1,22800500,1462,8.62,0.41,12,0.05,744.00,15502.00,7500,20240603,-14.53,6100,20241114,5.08,7500,-14.53,20240603,6100,5.08,20241114,7500,-14.53,20240603,6100,5.08,20241114,0.51,N,000970,500,120 억,,719023,N,N,2,N,00,N +20241129,130115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6390,-70,5,-1.08,77919810,12222,75.88,6460,6470,6330,8390,4530,6460,6375.37,3.15,0,-86,6553,6506,6413,6366,6273,6530,6390,120,1930,500,4900,10,1,22800500,1457,8.59,0.41,12,0.05,744.00,15502.00,7500,20240603,-14.80,6100,20241114,4.75,7500,-14.80,20240603,6100,4.75,20241114,7500,-14.80,20240603,6100,4.75,20241114,0.51,N,000970,500,120 억,,719023,N,N,2,N,00,N +20241129,120115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6370,-90,5,-1.39,64107190,10054,62.42,6460,6470,6330,8390,4530,6460,6376.29,3.15,0,-272,6553,6506,6413,6366,6273,6530,6390,120,1930,500,4900,10,1,22800500,1452,8.56,0.41,12,0.04,744.00,15502.00,7500,20240603,-15.07,6100,20241114,4.43,7500,-15.07,20240603,6100,4.43,20241114,7500,-15.07,20240603,6100,4.43,20241114,0.51,N,000970,500,120 억,,719023,N,N,2,N,00,N +20241129,110115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6380,-80,5,-1.24,47430050,7432,46.14,6460,6470,6330,8390,4530,6460,6381.87,3.15,0,-675,6553,6506,6413,6366,6273,6530,6390,120,1930,500,4900,10,1,22800500,1455,8.58,0.41,12,0.03,744.00,15502.00,7500,20240603,-14.93,6100,20241114,4.59,7500,-14.93,20240603,6100,4.59,20241114,7500,-14.93,20240603,6100,4.59,20241114,0.51,N,000970,500,120 억,,719023,N,N,2,N,00,N +20241129,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6390,-70,5,-1.08,29476070,4606,28.60,6460,6470,6360,8390,4530,6460,6399.49,3.15,0,-529,6553,6506,6413,6366,6273,6530,6390,120,1930,500,4900,10,1,22800500,1457,8.59,0.41,12,0.02,744.00,15502.00,7500,20240603,-14.80,6100,20241114,4.75,7500,-14.80,20240603,6100,4.75,20241114,7500,-14.80,20240603,6100,4.75,20241114,0.51,N,000970,500,120 억,,719023,N,N,2,N,00,N +20241129,090115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,0,3,0.00,768750,119,0.74,6460,6470,6460,8390,4530,6460,6460.08,3.15,0,-58,6553,6506,6413,6366,6273,6530,6390,120,1930,500,4900,10,1,22800500,1473,8.68,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.87,6100,20241114,5.90,7500,-13.87,20240603,6100,5.90,20241114,7500,-13.87,20240603,6100,5.90,20241114,0.51,N,000970,500,120 억,,719023,N,N,2,N,00,N 20241128,160115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,110,2,1.73,102951550,16096,183.08,6320,6460,6320,8250,4450,6350,6396.08,3.15,0,1460,6423,6386,6343,6306,6263,6405,6325,120,1900,500,4820,10,1,22800500,1473,8.68,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.87,6100,20241114,5.90,7500,-13.87,20240603,6100,5.90,20241114,7500,-13.87,20240603,6100,5.90,20241114,0.51,N,000970,500,120 억,,719154,N,N,2,N,00,N 20241128,150116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6410,60,2,0.94,89238220,13966,158.85,6320,6420,6320,8250,4450,6350,6389.68,3.15,0,306,6423,6386,6343,6306,6263,6405,6325,120,1900,500,4820,10,1,22800500,1462,8.62,0.41,12,0.06,744.00,15502.00,7500,20240603,-14.53,6100,20241114,5.08,7500,-14.53,20240603,6100,5.08,20241114,7500,-14.53,20240603,6100,5.08,20241114,0.51,N,000970,500,120 억,,719154,N,N,0,N,00,N 20241128,140115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6400,50,2,0.79,80858850,12657,143.96,6320,6420,6320,8250,4450,6350,6388.47,3.15,0,227,6423,6386,6343,6306,6263,6405,6325,120,1900,500,4820,10,1,22800500,1459,8.60,0.41,12,0.06,744.00,15502.00,7500,20240603,-14.67,6100,20241114,4.92,7500,-14.67,20240603,6100,4.92,20241114,7500,-14.67,20240603,6100,4.92,20241114,0.51,N,000970,500,120 억,,719154,N,N,0,N,00,N diff --git a/000990/price/prices-20241101.csv b/000990/price/prices-20241101.csv index aed1f87d8c90..c19a15c47949 100644 --- a/000990/price/prices-20241101.csv +++ b/000990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31400,-900,5,-2.79,4819026150,152668,147.52,32200,32300,31250,41950,22650,32300,31565.55,24.40,0,-3000,33000,32650,32400,32050,31800,32825,32225,2220,9650,5000,23250,50,1,44398588,13941,5.29,0.75,12,0.34,5934.00,41802.00,62000,20231130,-49.35,31100,20241115,0.96,58900,-46.69,20240620,31100,0.96,20241115,62000,-49.35,20231130,31100,0.96,20241115,2.18,N,000990,5000,2219 억,,10834859,N,N,4928,N,00,N +20241129,150115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31450,-850,5,-2.63,4323573050,136891,132.28,32200,32300,31250,41950,22650,32300,31584.06,24.40,0,-2999,33000,32650,32400,32050,31800,32825,32225,2220,9650,5000,23250,50,1,44398588,13963,5.30,0.75,12,0.31,5934.00,41802.00,62000,20231130,-49.27,31100,20241115,1.13,58900,-46.60,20240620,31100,1.13,20241115,62000,-49.27,20231130,31100,1.13,20241115,2.18,N,000990,5000,2219 억,,10834859,N,N,1421,N,00,N +20241129,140115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31600,-700,5,-2.17,3550718950,112295,108.51,32200,32300,31250,41950,22650,32300,31619.56,24.40,0,-4766,33000,32650,32400,32050,31800,32825,32225,2220,9650,5000,23250,50,1,44398588,14030,5.33,0.76,12,0.25,5934.00,41802.00,62000,20231130,-49.03,31100,20241115,1.61,58900,-46.35,20240620,31100,1.61,20241115,62000,-49.03,20231130,31100,1.61,20241115,2.18,N,000990,5000,2219 억,,10834859,N,N,1421,N,00,N +20241129,130115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31550,-750,5,-2.32,3065184500,96934,93.67,32200,32300,31250,41950,22650,32300,31621.36,24.40,0,-9720,33000,32650,32400,32050,31800,32825,32225,2220,9650,5000,23250,50,1,44398588,14008,5.32,0.75,12,0.22,5934.00,41802.00,62000,20231130,-49.11,31100,20241115,1.45,58900,-46.43,20240620,31100,1.45,20241115,62000,-49.11,20231130,31100,1.45,20241115,2.18,N,000990,5000,2219 억,,10834859,N,N,1421,N,00,N +20241129,120115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31350,-950,5,-2.94,2893729500,91493,88.41,32200,32300,31250,41950,22650,32300,31627.88,24.40,0,-10138,33000,32650,32400,32050,31800,32825,32225,2220,9650,5000,23250,50,1,44398588,13919,5.28,0.75,12,0.21,5934.00,41802.00,62000,20231130,-49.44,31100,20241115,0.80,58900,-46.77,20240620,31100,0.80,20241115,62000,-49.44,20231130,31100,0.80,20241115,2.18,N,000990,5000,2219 억,,10834859,N,N,1421,N,00,N +20241129,110115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31550,-750,5,-2.32,1898505150,59806,57.79,32200,32300,31500,41950,22650,32300,31744.39,24.40,0,-5420,33000,32650,32400,32050,31800,32825,32225,2220,9650,5000,23250,50,1,44398588,14008,5.32,0.75,12,0.13,5934.00,41802.00,62000,20231130,-49.11,31100,20241115,1.45,58900,-46.43,20240620,31100,1.45,20241115,62000,-49.11,20231130,31100,1.45,20241115,2.18,N,000990,5000,2219 억,,10834859,N,N,1421,N,00,N +20241129,100115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31650,-650,5,-2.01,1275515000,40090,38.74,32200,32300,31600,41950,22650,32300,31816.29,24.40,0,-1444,33000,32650,32400,32050,31800,32825,32225,2220,9650,5000,23250,50,1,44398588,14052,5.33,0.76,12,0.09,5934.00,41802.00,62000,20231130,-48.95,31100,20241115,1.77,58900,-46.26,20240620,31100,1.77,20241115,62000,-48.95,20231130,31100,1.77,20241115,2.18,N,000990,5000,2219 억,,10834859,N,N,1421,N,00,N +20241129,090115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32300,0,3,0.00,45208900,1404,1.36,32200,32300,32200,41950,22650,32300,32200.07,24.40,0,342,33000,32650,32400,32050,31800,32825,32225,2220,9650,5000,23250,50,1,44398588,14341,5.44,0.77,12,0.00,5934.00,41802.00,62000,20231130,-47.90,31100,20241115,3.86,58900,-45.16,20240620,31100,3.86,20241115,62000,-47.90,20231130,31100,3.86,20241115,2.18,N,000990,5000,2219 억,,10834859,N,N,1421,N,00,N 20241128,160115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32300,-200,5,-0.62,3319539050,102595,60.67,32200,32750,32150,42250,22750,32500,32355.72,24.39,0,7593,34366,33432,32966,32032,31566,33200,31800,2220,9750,5000,23400,50,1,44398588,14341,5.44,0.77,12,0.23,5934.00,41802.00,62000,20231130,-47.90,31100,20241115,3.86,58900,-45.16,20240620,31100,3.86,20241115,62000,-47.90,20231130,31100,3.86,20241115,2.19,N,000990,5000,2219 억,,10826883,N,N,1421,N,00,N 20241128,150116,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32400,-100,5,-0.31,2896552200,89495,52.92,32200,32750,32150,42250,22750,32500,32365.46,24.39,0,3547,34366,33432,32966,32032,31566,33200,31800,2220,9750,5000,23400,50,1,44398588,14385,5.46,0.78,12,0.20,5934.00,41802.00,62000,20231130,-47.74,31100,20241115,4.18,58900,-44.99,20240620,31100,4.18,20241115,62000,-47.74,20231130,31100,4.18,20241115,2.19,N,000990,5000,2219 억,,10826883,N,N,1034,N,00,N 20241128,140115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32200,-300,5,-0.92,2486665700,76797,45.41,32200,32750,32150,42250,22750,32500,32379.66,24.39,0,-799,34366,33432,32966,32032,31566,33200,31800,2220,9750,5000,23400,50,1,44398588,14296,5.43,0.77,12,0.17,5934.00,41802.00,62000,20231130,-48.06,31100,20241115,3.54,58900,-45.33,20240620,31100,3.54,20241115,62000,-48.06,20231130,31100,3.54,20241115,2.19,N,000990,5000,2219 억,,10826883,N,N,1034,N,00,N diff --git a/001000/price/prices-20241101.csv b/001000/price/prices-20241101.csv index faa8a34ca518..478260da5ec0 100644 --- a/001000/price/prices-20241101.csv +++ b/001000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,933,-20,5,-2.10,53790010,57161,105.85,953,961,931,1238,668,953,941.03,3.76,0,2230,975,963,957,945,939,961,943,24,285,100,600,1,1,24277540,227,-33.32,1.54,12,0.24,-28.00,607.00,1748,20231221,-46.62,923,20241122,1.08,1747,-46.59,20240117,923,1.08,20241122,1748,-46.62,20231221,923,1.08,20241122,0.08,N,001000,100,24 억,,912402,N,N,0,N,00,N +20241129,150115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,937,-16,5,-1.68,46519643,49385,91.45,953,961,931,1238,668,953,941.98,3.76,0,2488,975,963,957,945,939,961,943,24,285,100,600,1,1,24277540,227,-33.46,1.54,12,0.20,-28.00,607.00,1748,20231221,-46.40,923,20241122,1.52,1747,-46.37,20240117,923,1.52,20241122,1748,-46.40,20231221,923,1.52,20241122,0.08,N,001000,100,24 억,,912402,N,N,0,N,00,N +20241129,140115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,942,-11,5,-1.15,46394289,49252,91.21,953,961,931,1238,668,953,941.98,3.76,0,2558,975,963,957,945,939,961,943,24,285,100,600,1,1,24277540,229,-33.64,1.55,12,0.20,-28.00,607.00,1748,20231221,-46.11,923,20241122,2.06,1747,-46.08,20240117,923,2.06,20241122,1748,-46.11,20231221,923,2.06,20241122,0.08,N,001000,100,24 억,,912402,N,N,0,N,00,N +20241129,130116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,933,-20,5,-2.10,41694157,44252,81.95,953,961,931,1238,668,953,942.20,3.76,0,2558,975,963,957,945,939,961,943,24,285,100,600,1,1,24277540,227,-33.32,1.54,12,0.18,-28.00,607.00,1748,20231221,-46.62,923,20241122,1.08,1747,-46.59,20240117,923,1.08,20241122,1748,-46.62,20231221,923,1.08,20241122,0.08,N,001000,100,24 억,,912402,N,N,0,N,00,N +20241129,120115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,939,-14,5,-1.47,32887059,34842,64.52,953,961,934,1238,668,953,943.89,3.76,0,2558,975,963,957,945,939,961,943,24,285,100,600,1,1,24277540,228,-33.54,1.55,12,0.14,-28.00,607.00,1748,20231221,-46.28,923,20241122,1.73,1747,-46.25,20240117,923,1.73,20241122,1748,-46.28,20231221,923,1.73,20241122,0.08,N,001000,100,24 억,,912402,N,N,0,N,00,N +20241129,110115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,956,3,2,0.31,17233456,18175,33.66,953,961,940,1238,668,953,948.20,3.76,0,2228,975,963,957,945,939,961,943,24,285,100,600,1,1,24277540,232,-34.14,1.57,12,0.07,-28.00,607.00,1748,20231221,-45.31,923,20241122,3.58,1747,-45.28,20240117,923,3.58,20241122,1748,-45.31,20231221,923,3.58,20241122,0.08,N,001000,100,24 억,,912402,N,N,0,N,00,N +20241129,100115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,944,-9,5,-0.94,8855267,9333,17.28,953,961,944,1238,668,953,948.81,3.76,0,2513,975,963,957,945,939,961,943,24,285,100,600,1,1,24277540,229,-33.71,1.56,12,0.04,-28.00,607.00,1748,20231221,-46.00,923,20241122,2.28,1747,-45.96,20240117,923,2.28,20241122,1748,-46.00,20231221,923,2.28,20241122,0.08,N,001000,100,24 억,,912402,N,N,0,N,00,N +20241129,090116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,953,0,3,0.00,101018,106,0.20,953,953,953,1238,668,953,953.00,3.76,0,-15,975,963,957,945,939,961,943,24,285,100,600,1,1,24277540,231,-34.04,1.57,12,0.00,-28.00,607.00,1748,20231221,-45.48,923,20241122,3.25,1747,-45.45,20240117,923,3.25,20241122,1748,-45.48,20231221,923,3.25,20241122,0.08,N,001000,100,24 억,,912402,N,N,0,N,00,N 20241128,160115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,953,-7,5,-0.73,51695420,54001,95.08,961,969,951,1248,672,960,957.30,3.76,0,-1483,978,968,958,948,938,974,954,24,288,100,610,1,1,24277540,231,-34.04,1.57,12,0.22,-28.00,607.00,1748,20231221,-45.48,923,20241122,3.25,1747,-45.45,20240117,923,3.25,20241122,1748,-45.48,20231221,923,3.25,20241122,0.08,N,001000,100,24 억,,913885,N,N,0,N,00,N 20241128,150116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,959,-1,5,-0.10,50520807,52770,92.91,961,969,951,1248,672,960,957.38,3.76,0,-1314,978,968,958,948,938,974,954,24,288,100,610,1,1,24277540,233,-34.25,1.58,12,0.22,-28.00,607.00,1748,20231221,-45.14,923,20241122,3.90,1747,-45.11,20240117,923,3.90,20241122,1748,-45.14,20231221,923,3.90,20241122,0.08,N,001000,100,24 억,,913885,N,N,0,N,00,N 20241128,140115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,960,0,3,0.00,49855956,52075,91.68,961,969,951,1248,672,960,957.39,3.76,0,-1314,978,968,958,948,938,974,954,24,288,100,610,1,1,24277540,233,-34.29,1.58,12,0.21,-28.00,607.00,1748,20231221,-45.08,923,20241122,4.01,1747,-45.05,20240117,923,4.01,20241122,1748,-45.08,20231221,923,4.01,20241122,0.08,N,001000,100,24 억,,913885,N,N,0,N,00,N diff --git a/001020/price/prices-20241101.csv b/001020/price/prices-20241101.csv index 2a6c458ad4eb..fed815262be4 100644 --- a/001020/price/prices-20241101.csv +++ b/001020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,880,18,2,2.09,45551607,52402,27.48,862,888,852,1120,604,862,869.27,0.07,0,-2104,930,896,864,830,798,880,814,890,258,500,620,1,1,177983313,1566,5.09,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.19,677,20240805,29.99,1050,-16.19,20241024,677,29.99,20240805,1050,-16.19,20241024,677,29.99,20240805,0.02,N,001020,500,889 억,,130230,N,N,3,N,00,N +20241129,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,880,18,2,2.09,42841052,49318,25.86,862,888,852,1120,604,862,868.67,0.07,0,-2097,930,896,864,830,798,880,814,890,258,500,620,1,1,177983313,1566,5.09,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.19,677,20240805,29.99,1050,-16.19,20241024,677,29.99,20240805,1050,-16.19,20241024,677,29.99,20240805,0.02,N,001020,500,889 억,,130230,N,N,3,N,00,N +20241129,140115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,870,8,2,0.93,25544869,29484,15.46,862,888,852,1120,604,862,866.40,0.07,0,-1913,930,896,864,830,798,880,814,890,258,500,620,1,1,177983313,1548,5.03,0.52,12,0.02,173.00,1659.00,1050,20241024,-17.14,677,20240805,28.51,1050,-17.14,20241024,677,28.51,20240805,1050,-17.14,20241024,677,28.51,20240805,0.02,N,001020,500,889 억,,130230,N,N,3,N,00,N +20241129,130116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,5,2,0.58,16475445,18985,9.96,862,888,852,1120,604,862,867.81,0.07,0,-3358,930,896,864,830,798,880,814,890,258,500,620,1,1,177983313,1543,5.01,0.52,12,0.01,173.00,1659.00,1050,20241024,-17.43,677,20240805,28.06,1050,-17.43,20241024,677,28.06,20240805,1050,-17.43,20241024,677,28.06,20240805,0.02,N,001020,500,889 억,,130230,N,N,3,N,00,N +20241129,120116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,0,3,0.00,14151148,16305,8.55,862,888,852,1120,604,862,867.90,0.07,0,-3358,930,896,864,830,798,880,814,890,258,500,620,1,1,177983313,1534,4.98,0.52,12,0.01,173.00,1659.00,1050,20241024,-17.90,677,20240805,27.33,1050,-17.90,20241024,677,27.33,20240805,1050,-17.90,20241024,677,27.33,20240805,0.02,N,001020,500,889 억,,130230,N,N,3,N,00,N +20241129,110115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,10,2,1.16,11300541,13004,6.82,862,888,852,1120,604,862,869.00,0.07,0,-3343,930,896,864,830,798,880,814,890,258,500,620,1,1,177983313,1552,5.04,0.53,12,0.01,173.00,1659.00,1050,20241024,-16.95,677,20240805,28.80,1050,-16.95,20241024,677,28.80,20240805,1050,-16.95,20241024,677,28.80,20240805,0.02,N,001020,500,889 억,,130230,N,N,3,N,00,N +20241129,100115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,1,2,0.12,8277752,9498,4.98,862,888,852,1120,604,862,871.53,0.07,0,-3145,930,896,864,830,798,880,814,890,258,500,620,1,1,177983313,1536,4.99,0.52,12,0.01,173.00,1659.00,1050,20241024,-17.81,677,20240805,27.47,1050,-17.81,20241024,677,27.47,20240805,1050,-17.81,20241024,677,27.47,20240805,0.02,N,001020,500,889 억,,130230,N,N,3,N,00,N +20241129,090116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,0,3,0.00,633570,735,0.39,862,862,862,1120,604,862,862.00,0.07,0,-1,930,896,864,830,798,880,814,890,258,500,620,1,1,177983313,1534,4.98,0.52,12,0.00,173.00,1659.00,1050,20241024,-17.90,677,20240805,27.33,1050,-17.90,20241024,677,27.33,20240805,1050,-17.90,20241024,677,27.33,20240805,0.02,N,001020,500,889 억,,130230,N,N,3,N,00,N 20241128,160115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,-20,5,-2.27,166246096,190700,103.51,873,898,832,1146,618,882,871.77,0.07,0,-27287,912,897,885,870,858,891,864,890,264,500,630,1,1,177983313,1534,4.98,0.52,12,0.11,173.00,1659.00,1050,20241024,-17.90,677,20240805,27.33,1050,-17.90,20241024,677,27.33,20240805,1050,-17.90,20241024,677,27.33,20240805,0.02,N,001020,500,889 억,,117303,N,N,3,N,00,N 20241128,150117,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,-16,5,-1.81,116880584,133260,72.33,873,898,866,1146,618,882,877.09,0.07,0,-20362,912,897,885,870,858,891,864,890,264,500,630,1,1,177983313,1541,5.01,0.52,12,0.07,173.00,1659.00,1050,20241024,-17.52,677,20240805,27.92,1050,-17.52,20241024,677,27.92,20240805,1050,-17.52,20241024,677,27.92,20240805,0.02,N,001020,500,889 억,,117303,N,N,0,N,00,N 20241128,140116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,876,-6,5,-0.68,78317461,88860,48.23,873,898,870,1146,618,882,881.36,0.07,0,14734,912,897,885,870,858,891,864,890,264,500,630,1,1,177983313,1559,5.06,0.53,12,0.05,173.00,1659.00,1050,20241024,-16.57,677,20240805,29.39,1050,-16.57,20241024,677,29.39,20240805,1050,-16.57,20241024,677,29.39,20240805,0.02,N,001020,500,889 억,,117303,N,N,0,N,00,N diff --git a/001040/price/prices-20241101.csv b/001040/price/prices-20241101.csv index a18086958a85..883a0c5a0d60 100644 --- a/001040/price/prices-20241101.csv +++ b/001040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,96000,-2200,5,-2.24,7579634500,79273,146.76,98000,98000,94000,127600,68800,98200,95614.29,15.72,0,-13949,102466,100332,98566,96432,94666,101400,97500,1466,29400,5000,72660,100,1,29176998,28010,17.58,0.60,12,0.27,5462.00,158764.00,152900,20240516,-37.21,84600,20240122,13.48,152900,-37.21,20240516,84600,13.48,20240122,152900,-37.21,20240516,84600,13.48,20240122,0.16,N,001040,5000,1466 억,,4586974,N,N,34,N,00,N +20241129,150116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95300,-2900,5,-2.95,6167006400,64541,119.48,98000,98000,94000,127600,68800,98200,95551.76,15.72,0,-9127,102466,100332,98566,96432,94666,101400,97500,1466,29400,5000,72660,100,1,29176998,27806,17.45,0.60,12,0.22,5462.00,158764.00,152900,20240516,-37.67,84600,20240122,12.65,152900,-37.67,20240516,84600,12.65,20240122,152900,-37.67,20240516,84600,12.65,20240122,0.16,N,001040,5000,1466 억,,4586974,N,N,1,N,00,N +20241129,140116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95900,-2300,5,-2.34,5294996600,55403,102.57,98000,98000,94000,127600,68800,98200,95572.38,15.72,0,-7670,102466,100332,98566,96432,94666,101400,97500,1466,29400,5000,72660,100,1,29176998,27981,17.56,0.60,12,0.19,5462.00,158764.00,152900,20240516,-37.28,84600,20240122,13.36,152900,-37.28,20240516,84600,13.36,20240122,152900,-37.28,20240516,84600,13.36,20240122,0.16,N,001040,5000,1466 억,,4586974,N,N,1,N,00,N +20241129,130116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95800,-2400,5,-2.44,4705410100,49255,91.18,98000,98000,94000,127600,68800,98200,95531.62,15.72,0,-8249,102466,100332,98566,96432,94666,101400,97500,1466,29400,5000,72660,100,1,29176998,27952,17.54,0.60,12,0.17,5462.00,158764.00,152900,20240516,-37.34,84600,20240122,13.24,152900,-37.34,20240516,84600,13.24,20240122,152900,-37.34,20240516,84600,13.24,20240122,0.16,N,001040,5000,1466 억,,4586974,N,N,1,N,00,N +20241129,120116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95700,-2500,5,-2.55,4019487200,42086,77.91,98000,98000,94000,127600,68800,98200,95506.52,15.72,0,-9787,102466,100332,98566,96432,94666,101400,97500,1466,29400,5000,72660,100,1,29176998,27922,17.52,0.60,12,0.14,5462.00,158764.00,152900,20240516,-37.41,84600,20240122,13.12,152900,-37.41,20240516,84600,13.12,20240122,152900,-37.41,20240516,84600,13.12,20240122,0.16,N,001040,5000,1466 억,,4586974,N,N,1,N,00,N +20241129,110116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94700,-3500,5,-3.56,3004054200,31395,58.12,98000,98000,94400,127600,68800,98200,95685.75,15.72,0,-12332,102466,100332,98566,96432,94666,101400,97500,1466,29400,5000,72660,100,1,29176998,27631,17.34,0.60,12,0.11,5462.00,158764.00,152900,20240516,-38.06,84600,20240122,11.94,152900,-38.06,20240516,84600,11.94,20240122,152900,-38.06,20240516,84600,11.94,20240122,0.16,N,001040,5000,1466 억,,4586974,N,N,1,N,00,N +20241129,100116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95100,-3100,5,-3.16,2004954300,20855,38.61,98000,98000,95000,127600,68800,98200,96137.82,15.72,0,-12914,102466,100332,98566,96432,94666,101400,97500,1466,29400,5000,72660,100,1,29176998,27747,17.41,0.60,12,0.07,5462.00,158764.00,152900,20240516,-37.80,84600,20240122,12.41,152900,-37.80,20240516,84600,12.41,20240122,152900,-37.80,20240516,84600,12.41,20240122,0.16,N,001040,5000,1466 억,,4586974,N,N,1,N,00,N +20241129,090116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97700,-500,5,-0.51,85695200,875,1.62,98000,98000,97700,127600,68800,98200,97937.37,15.72,0,-376,102466,100332,98566,96432,94666,101400,97500,1466,29400,5000,72660,100,1,29176998,28506,17.89,0.62,12,0.00,5462.00,158764.00,152900,20240516,-36.10,84600,20240122,15.48,152900,-36.10,20240516,84600,15.48,20240122,152900,-36.10,20240516,84600,15.48,20240122,0.16,N,001040,5000,1466 억,,4586974,N,N,1,N,00,N 20241128,160116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98200,1400,2,1.45,5330571800,53976,79.84,97700,100700,96800,125800,67800,96800,98758.32,15.68,0,12250,100133,98466,97333,95666,94533,97900,95100,1466,29000,5000,71630,100,1,29176998,28652,17.98,0.62,12,0.18,5462.00,158764.00,152900,20240516,-35.78,84600,20240122,16.08,152900,-35.78,20240516,84600,16.08,20240122,152900,-35.78,20240516,84600,16.08,20240122,0.16,N,001040,5000,1466 억,,4573738,N,N,1,N,00,N 20241128,150117,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97600,800,2,0.83,4701588800,47564,70.35,97700,100700,96800,125800,67800,96800,98847.63,15.68,0,13623,100133,98466,97333,95666,94533,97900,95100,1466,29000,5000,71630,100,1,29176998,28477,17.87,0.61,12,0.16,5462.00,158764.00,152900,20240516,-36.17,84600,20240122,15.37,152900,-36.17,20240516,84600,15.37,20240122,152900,-36.17,20240516,84600,15.37,20240122,0.16,N,001040,5000,1466 억,,4573738,N,N,0,N,00,N 20241128,140116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97700,900,2,0.93,4252716200,42962,63.54,97700,100700,96800,125800,67800,96800,98987.85,15.68,0,12170,100133,98466,97333,95666,94533,97900,95100,1466,29000,5000,71630,100,1,29176998,28506,17.89,0.62,12,0.15,5462.00,158764.00,152900,20240516,-36.10,84600,20240122,15.48,152900,-36.10,20240516,84600,15.48,20240122,152900,-36.10,20240516,84600,15.48,20240122,0.16,N,001040,5000,1466 억,,4573738,N,N,0,N,00,N diff --git a/001060/price/prices-20241101.csv b/001060/price/prices-20241101.csv index 3dade9accb80..f1c1b22b5dc0 100644 --- a/001060/price/prices-20241101.csv +++ b/001060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,-450,5,-1.88,1295211900,54706,101.64,23900,24250,23550,31200,16800,24000,23676.33,7.75,0,-22806,24700,24350,23950,23600,23200,24525,23775,582,7200,2500,16800,50,1,23285930,5484,15.93,2.12,12,0.23,1478.00,11091.00,38500,20240111,-38.83,23200,20241115,1.51,38500,-38.83,20240111,23200,1.51,20241115,38950,-39.54,20231221,23200,1.51,20241115,1.69,N,001060,2500,582 억,,1805119,N,N,91,N,00,N +20241129,150116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23600,-400,5,-1.67,1144335650,48303,89.74,23900,24250,23550,31200,16800,24000,23690.78,7.75,0,-21255,24700,24350,23950,23600,23200,24525,23775,582,7200,2500,16800,50,1,23285930,5495,15.97,2.13,12,0.21,1478.00,11091.00,38500,20240111,-38.70,23200,20241115,1.72,38500,-38.70,20240111,23200,1.72,20241115,38950,-39.41,20231221,23200,1.72,20241115,1.69,N,001060,2500,582 억,,1805119,N,N,385,N,00,N +20241129,140116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23700,-300,5,-1.25,905862850,38203,70.98,23900,24250,23550,31200,16800,24000,23711.82,7.75,0,-16993,24700,24350,23950,23600,23200,24525,23775,582,7200,2500,16800,50,1,23285930,5519,16.04,2.14,12,0.16,1478.00,11091.00,38500,20240111,-38.44,23200,20241115,2.16,38500,-38.44,20240111,23200,2.16,20241115,38950,-39.15,20231221,23200,2.16,20241115,1.69,N,001060,2500,582 억,,1805119,N,N,385,N,00,N +20241129,130117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23750,-250,5,-1.04,874376700,36875,68.51,23900,24250,23550,31200,16800,24000,23711.91,7.75,0,-16749,24700,24350,23950,23600,23200,24525,23775,582,7200,2500,16800,50,1,23285930,5530,16.07,2.14,12,0.16,1478.00,11091.00,38500,20240111,-38.31,23200,20241115,2.37,38500,-38.31,20240111,23200,2.37,20241115,38950,-39.02,20231221,23200,2.37,20241115,1.69,N,001060,2500,582 억,,1805119,N,N,385,N,00,N +20241129,120116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-350,5,-1.46,804586100,33929,63.04,23900,24250,23550,31200,16800,24000,23713.82,7.75,0,-15155,24700,24350,23950,23600,23200,24525,23775,582,7200,2500,16800,50,1,23285930,5507,16.00,2.13,12,0.15,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.69,N,001060,2500,582 억,,1805119,N,N,385,N,00,N +20241129,110116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23750,-250,5,-1.04,689584400,29069,54.01,23900,24250,23550,31200,16800,24000,23722.33,7.75,0,-12955,24700,24350,23950,23600,23200,24525,23775,582,7200,2500,16800,50,1,23285930,5530,16.07,2.14,12,0.12,1478.00,11091.00,38500,20240111,-38.31,23200,20241115,2.37,38500,-38.31,20240111,23200,2.37,20241115,38950,-39.02,20231221,23200,2.37,20241115,1.69,N,001060,2500,582 억,,1805119,N,N,385,N,00,N +20241129,100116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23700,-300,5,-1.25,461389700,19409,36.06,23900,24250,23650,31200,16800,24000,23771.95,7.75,0,-10141,24700,24350,23950,23600,23200,24525,23775,582,7200,2500,16800,50,1,23285930,5519,16.04,2.14,12,0.08,1478.00,11091.00,38500,20240111,-38.44,23200,20241115,2.16,38500,-38.44,20240111,23200,2.16,20241115,38950,-39.15,20231221,23200,2.16,20241115,1.69,N,001060,2500,582 억,,1805119,N,N,385,N,00,N +20241129,090117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24100,100,2,0.42,5861050,245,0.46,23900,24250,23900,31200,16800,24000,23922.65,7.75,0,-31,24700,24350,23950,23600,23200,24525,23775,582,7200,2500,16800,50,1,23285930,5612,16.31,2.17,12,0.00,1478.00,11091.00,38500,20240111,-37.40,23200,20241115,3.88,38500,-37.40,20240111,23200,3.88,20241115,38950,-38.13,20231221,23200,3.88,20241115,1.69,N,001060,2500,582 억,,1805119,N,N,385,N,00,N 20241128,160116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,450,2,1.91,1286309950,53496,72.01,23550,24300,23550,30600,16500,23550,24045.06,7.65,0,23764,23916,23732,23616,23432,23316,23675,23375,582,7050,2500,16480,50,1,23285930,5589,16.24,2.16,12,0.23,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.67,N,001060,2500,582 억,,1781904,N,N,385,N,00,N 20241128,150117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,600,2,2.55,1178057050,48995,65.95,23550,24300,23550,30600,16500,23550,24044.43,7.65,0,23962,23916,23732,23616,23432,23316,23675,23375,582,7050,2500,16480,50,1,23285930,5624,16.34,2.18,12,0.21,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.67,N,001060,2500,582 억,,1781904,N,N,11,N,00,N 20241128,140116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,600,2,2.55,1098384200,45690,61.51,23550,24300,23550,30600,16500,23550,24039.93,7.65,0,23283,23916,23732,23616,23432,23316,23675,23375,582,7050,2500,16480,50,1,23285930,5624,16.34,2.18,12,0.20,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.67,N,001060,2500,582 억,,1781904,N,N,11,N,00,N diff --git a/001070/price/prices-20241101.csv b/001070/price/prices-20241101.csv index 8cc238a70345..cf778c940420 100644 --- a/001070/price/prices-20241101.csv +++ b/001070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5480,40,2,0.74,5957750,1100,183.95,5490,5490,5310,7070,3810,5440,5416.14,0.28,0,-1,5553,5496,5453,5396,5353,5525,5425,53,1630,1000,3910,10,1,5300000,290,-7.91,0.18,12,0.02,-693.00,31283.00,8340,20240216,-34.29,5000,20240805,9.60,8340,-34.29,20240216,5000,9.60,20240805,8340,-34.29,20240216,5000,9.60,20240805,0.00,N,001070,1000,53 억,,14649,N,N,0,N,00,N +20241129,150116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5420,-20,5,-0.37,2405760,450,75.25,5490,5490,5310,7070,3810,5440,5346.13,0.28,0,-1,5553,5496,5453,5396,5353,5525,5425,53,1630,1000,3910,10,1,5300000,287,-7.82,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.01,5000,20240805,8.40,8340,-35.01,20240216,5000,8.40,20240805,8340,-35.01,20240216,5000,8.40,20240805,0.00,N,001070,1000,53 억,,14649,N,N,0,N,00,N +20241129,140116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5420,-20,5,-0.37,2292760,429,71.74,5490,5490,5310,7070,3810,5440,5344.43,0.28,0,-1,5553,5496,5453,5396,5353,5525,5425,53,1630,1000,3910,10,1,5300000,287,-7.82,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.01,5000,20240805,8.40,8340,-35.01,20240216,5000,8.40,20240805,8340,-35.01,20240216,5000,8.40,20240805,0.00,N,001070,1000,53 억,,14649,N,N,0,N,00,N +20241129,130117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5420,-20,5,-0.37,2292760,429,71.74,5490,5490,5310,7070,3810,5440,5344.43,0.28,0,-1,5553,5496,5453,5396,5353,5525,5425,53,1630,1000,3910,10,1,5300000,287,-7.82,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.01,5000,20240805,8.40,8340,-35.01,20240216,5000,8.40,20240805,8340,-35.01,20240216,5000,8.40,20240805,0.00,N,001070,1000,53 억,,14649,N,N,0,N,00,N +20241129,120117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5340,-100,5,-1.84,2271080,425,71.07,5490,5490,5310,7070,3810,5440,5343.72,0.28,0,-1,5553,5496,5453,5396,5353,5525,5425,53,1630,1000,3910,10,1,5300000,283,-7.71,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.97,5000,20240805,6.80,8340,-35.97,20240216,5000,6.80,20240805,8340,-35.97,20240216,5000,6.80,20240805,0.00,N,001070,1000,53 억,,14649,N,N,0,N,00,N +20241129,110116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5410,-30,5,-0.55,2136470,400,66.89,5490,5490,5310,7070,3810,5440,5341.18,0.28,0,0,5553,5496,5453,5396,5353,5525,5425,53,1630,1000,3910,10,1,5300000,287,-7.81,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.13,5000,20240805,8.20,8340,-35.13,20240216,5000,8.20,20240805,8340,-35.13,20240216,5000,8.20,20240805,0.00,N,001070,1000,53 억,,14649,N,N,0,N,00,N +20241129,100116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5460,20,2,0.37,2098930,393,65.72,5490,5490,5310,7070,3810,5440,5340.79,0.28,0,0,5553,5496,5453,5396,5353,5525,5425,53,1630,1000,3910,10,1,5300000,289,-7.88,0.17,12,0.01,-693.00,31283.00,8340,20240216,-34.53,5000,20240805,9.20,8340,-34.53,20240216,5000,9.20,20240805,8340,-34.53,20240216,5000,9.20,20240805,0.00,N,001070,1000,53 억,,14649,N,N,0,N,00,N +20241129,090117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5440,0,3,0.00,0,0,0.00,0,0,0,7070,3810,5440,0.00,0.28,0,0,5553,5496,5453,5396,5353,5525,5425,53,1630,1000,3910,10,1,5300000,288,-7.85,0.17,12,0.00,-693.00,31283.00,8340,20240216,-34.77,5000,20240805,8.80,8340,-34.77,20240216,5000,8.80,20240805,8340,-34.77,20240216,5000,8.80,20240805,0.00,N,001070,1000,53 억,,14649,N,N,0,N,00,N 20241128,160116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5440,-20,5,-0.37,3239940,595,9.77,5410,5510,5410,7090,3830,5460,5445.28,0.28,0,-15,5720,5590,5400,5270,5080,5495,5175,53,1630,1000,3930,10,1,5300000,288,-7.85,0.17,12,0.01,-693.00,31283.00,8340,20240216,-34.77,5000,20240805,8.80,8340,-34.77,20240216,5000,8.80,20240805,8340,-34.77,20240216,5000,8.80,20240805,0.00,N,001070,1000,53 억,,14664,N,N,0,N,00,N 20241128,150118,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5470,10,2,0.18,1656390,304,4.99,5410,5510,5410,7090,3830,5460,5448.65,0.28,0,-8,5720,5590,5400,5270,5080,5495,5175,53,1630,1000,3930,10,1,5300000,290,-7.89,0.17,12,0.01,-693.00,31283.00,8340,20240216,-34.41,5000,20240805,9.40,8340,-34.41,20240216,5000,9.40,20240805,8340,-34.41,20240216,5000,9.40,20240805,0.00,N,001070,1000,53 억,,14664,N,N,0,N,00,N 20241128,140117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5480,20,2,0.37,1497790,275,4.52,5410,5510,5410,7090,3830,5460,5446.51,0.28,0,-15,5720,5590,5400,5270,5080,5495,5175,53,1630,1000,3930,10,1,5300000,290,-7.91,0.18,12,0.01,-693.00,31283.00,8340,20240216,-34.29,5000,20240805,9.60,8340,-34.29,20240216,5000,9.60,20240805,8340,-34.29,20240216,5000,9.60,20240805,0.00,N,001070,1000,53 억,,14664,N,N,0,N,00,N diff --git a/001080/price/prices-20241101.csv b/001080/price/prices-20241101.csv index 13868174e9ba..950255a8b2ba 100644 --- a/001080/price/prices-20241101.csv +++ b/001080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32950,550,2,1.70,148696550,4553,127.61,32100,33800,31700,42100,22700,32400,32659.03,0.50,0,1474,33233,32816,32433,32016,31633,33025,32225,42,9700,1000,19440,50,1,4150000,1367,-3.08,0.73,06,0.11,-10688.00,45278.00,46000,20240923,-28.37,26900,20241004,22.49,46000,-28.37,20240923,26900,22.49,20241004,47150,-30.12,20231129,26900,22.49,20241004,0.00,N,001080,1000,41 억,,20662,N,N,0,N,00,N +20241129,150117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32900,500,2,1.54,134460450,4121,115.50,32100,33800,31700,42100,22700,32400,32628.11,0.50,0,1502,33233,32816,32433,32016,31633,33025,32225,42,9700,1000,19440,50,1,4150000,1365,-3.08,0.73,06,0.10,-10688.00,45278.00,46000,20240923,-28.48,26900,20241004,22.30,46000,-28.48,20240923,26900,22.30,20241004,47150,-30.22,20231129,26900,22.30,20241004,0.00,N,001080,1000,41 억,,20662,N,N,0,N,00,N +20241129,140117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32850,450,2,1.39,130191600,3991,111.86,32100,33800,31700,42100,22700,32400,32621.30,0.50,0,1554,33233,32816,32433,32016,31633,33025,32225,42,9700,1000,19440,50,1,4150000,1363,-3.07,0.73,06,0.10,-10688.00,45278.00,46000,20240923,-28.59,26900,20241004,22.12,46000,-28.59,20240923,26900,22.12,20241004,47150,-30.33,20231129,26900,22.12,20241004,0.00,N,001080,1000,41 억,,20662,N,N,0,N,00,N +20241129,130117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,33000,600,2,1.85,127136500,3898,109.25,32100,33800,31700,42100,22700,32400,32615.83,0.50,0,1626,33233,32816,32433,32016,31633,33025,32225,42,9700,1000,19440,50,1,4150000,1370,-3.09,0.73,06,0.09,-10688.00,45278.00,46000,20240923,-28.26,26900,20241004,22.68,46000,-28.26,20240923,26900,22.68,20241004,47150,-30.01,20231129,26900,22.68,20241004,0.00,N,001080,1000,41 억,,20662,N,N,0,N,00,N +20241129,120117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32500,100,2,0.31,56287750,1752,49.10,32100,32600,31700,42100,22700,32400,32127.71,0.50,0,-257,33233,32816,32433,32016,31633,33025,32225,42,9700,1000,19440,50,1,4150000,1349,-3.04,0.72,06,0.04,-10688.00,45278.00,46000,20240923,-29.35,26900,20241004,20.82,46000,-29.35,20240923,26900,20.82,20241004,47150,-31.07,20231129,26900,20.82,20241004,0.00,N,001080,1000,41 억,,20662,N,N,0,N,00,N +20241129,110117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32050,-350,5,-1.08,34113800,1068,29.93,32100,32150,31700,42100,22700,32400,31941.76,0.50,0,-632,33233,32816,32433,32016,31633,33025,32225,42,9700,1000,19440,50,1,4150000,1330,-3.00,0.71,06,0.03,-10688.00,45278.00,46000,20240923,-30.33,26900,20241004,19.14,46000,-30.33,20240923,26900,19.14,20241004,47150,-32.03,20231129,26900,19.14,20241004,0.00,N,001080,1000,41 억,,20662,N,N,0,N,00,N +20241129,100117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32050,-350,5,-1.08,8903250,278,7.79,32100,32150,31950,42100,22700,32400,32026.08,0.50,0,-217,33233,32816,32433,32016,31633,33025,32225,42,9700,1000,19440,50,1,4150000,1330,-3.00,0.71,06,0.01,-10688.00,45278.00,46000,20240923,-30.33,26900,20241004,19.14,46000,-30.33,20240923,26900,19.14,20241004,47150,-32.03,20231129,26900,19.14,20241004,0.00,N,001080,1000,41 억,,20662,N,N,0,N,00,N +20241129,090117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32100,-300,5,-0.93,513600,16,0.45,32100,32100,32100,42100,22700,32400,32100.00,0.50,0,8,33233,32816,32433,32016,31633,33025,32225,42,9700,1000,19440,50,1,4150000,1332,-3.00,0.71,06,0.00,-10688.00,45278.00,46000,20240923,-30.22,26900,20241004,19.33,46000,-30.22,20240923,26900,19.33,20241004,47150,-31.92,20231129,26900,19.33,20241004,0.00,N,001080,1000,41 억,,20662,N,N,0,N,00,N 20241128,160117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32400,200,2,0.62,115705300,3568,173.04,32150,32850,32050,41850,22550,32200,32428.62,0.49,0,374,32700,32450,32200,31950,31700,32325,31825,42,9650,1000,19320,50,1,4150000,1345,-3.03,0.72,06,0.09,-10688.00,45278.00,46000,20240923,-29.57,26900,20241004,20.45,46000,-29.57,20240923,26900,20.45,20241004,47150,-31.28,20231128,26900,20.45,20241004,0.00,N,001080,1000,41 억,,20285,N,N,0,N,00,N 20241128,150118,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32650,450,2,1.40,109414550,3374,163.63,32150,32850,32050,41850,22550,32200,32428.73,0.49,0,472,32700,32450,32200,31950,31700,32325,31825,42,9650,1000,19320,50,1,4150000,1355,-3.05,0.72,06,0.08,-10688.00,45278.00,46000,20240923,-29.02,26900,20241004,21.38,46000,-29.02,20240923,26900,21.38,20241004,47150,-30.75,20231128,26900,21.38,20241004,0.00,N,001080,1000,41 억,,20285,N,N,0,N,00,N 20241128,140117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32700,500,2,1.55,106967400,3299,159.99,32150,32850,32050,41850,22550,32200,32424.19,0.49,0,487,32700,32450,32200,31950,31700,32325,31825,42,9650,1000,19320,50,1,4150000,1357,-3.06,0.72,06,0.08,-10688.00,45278.00,46000,20240923,-28.91,26900,20241004,21.56,46000,-28.91,20240923,26900,21.56,20241004,47150,-30.65,20231128,26900,21.56,20241004,0.00,N,001080,1000,41 억,,20285,N,N,0,N,00,N diff --git a/001120/price/prices-20241101.csv b/001120/price/prices-20241101.csv index 30105dfa9c91..707d33154c79 100644 --- a/001120/price/prices-20241101.csv +++ b/001120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28550,-350,5,-1.21,3760196450,131227,70.65,28900,28950,28350,37550,20250,28900,28654.22,23.70,0,17547,29800,29350,28650,28200,27500,29575,28425,1938,8650,5000,21380,50,1,38760000,11066,9.45,0.48,12,0.34,3021.00,59671.00,35950,20240521,-20.58,25400,20240419,12.40,35950,-20.58,20240521,25400,12.40,20240419,35950,-20.58,20240521,25400,12.40,20240419,1.06,N,001120,5000,1938 억,,9185719,N,N,622,N,00,N +20241129,150117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28350,-550,5,-1.90,3326952050,116033,62.47,28900,28950,28350,37550,20250,28900,28672.46,23.70,0,18613,29800,29350,28650,28200,27500,29575,28425,1938,8650,5000,21380,50,1,38760000,10988,9.38,0.48,12,0.30,3021.00,59671.00,35950,20240521,-21.14,25400,20240419,11.61,35950,-21.14,20240521,25400,11.61,20240419,35950,-21.14,20240521,25400,11.61,20240419,1.06,N,001120,5000,1938 억,,9185719,N,N,579,N,00,N +20241129,140117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28650,-250,5,-0.87,2803279000,97642,52.57,28900,28950,28400,37550,20250,28900,28709.76,23.70,0,17885,29800,29350,28650,28200,27500,29575,28425,1938,8650,5000,21380,50,1,38760000,11105,9.48,0.48,12,0.25,3021.00,59671.00,35950,20240521,-20.31,25400,20240419,12.80,35950,-20.31,20240521,25400,12.80,20240419,35950,-20.31,20240521,25400,12.80,20240419,1.06,N,001120,5000,1938 억,,9185719,N,N,579,N,00,N +20241129,130118,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28650,-250,5,-0.87,2654749950,92463,49.78,28900,28950,28400,37550,20250,28900,28711.48,23.70,0,18595,29800,29350,28650,28200,27500,29575,28425,1938,8650,5000,21380,50,1,38760000,11105,9.48,0.48,12,0.24,3021.00,59671.00,35950,20240521,-20.31,25400,20240419,12.80,35950,-20.31,20240521,25400,12.80,20240419,35950,-20.31,20240521,25400,12.80,20240419,1.06,N,001120,5000,1938 억,,9185719,N,N,579,N,00,N +20241129,120117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28850,-50,5,-0.17,2353514500,81959,44.12,28900,28950,28400,37550,20250,28900,28715.75,23.70,0,20672,29800,29350,28650,28200,27500,29575,28425,1938,8650,5000,21380,50,1,38760000,11182,9.55,0.48,12,0.21,3021.00,59671.00,35950,20240521,-19.75,25400,20240419,13.58,35950,-19.75,20240521,25400,13.58,20240419,35950,-19.75,20240521,25400,13.58,20240419,1.06,N,001120,5000,1938 억,,9185719,N,N,579,N,00,N +20241129,110117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28800,-100,5,-0.35,1769660200,61715,33.22,28900,28900,28400,37550,20250,28900,28674.71,23.70,0,8824,29800,29350,28650,28200,27500,29575,28425,1938,8650,5000,21380,50,1,38760000,11163,9.53,0.48,12,0.16,3021.00,59671.00,35950,20240521,-19.89,25400,20240419,13.39,35950,-19.89,20240521,25400,13.39,20240419,35950,-19.89,20240521,25400,13.39,20240419,1.06,N,001120,5000,1938 억,,9185719,N,N,579,N,00,N +20241129,100117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28600,-300,5,-1.04,938717500,32774,17.64,28900,28900,28400,37550,20250,28900,28642.12,23.70,0,1832,29800,29350,28650,28200,27500,29575,28425,1938,8650,5000,21380,50,1,38760000,11085,9.47,0.48,12,0.08,3021.00,59671.00,35950,20240521,-20.45,25400,20240419,12.60,35950,-20.45,20240521,25400,12.60,20240419,35950,-20.45,20240521,25400,12.60,20240419,1.06,N,001120,5000,1938 억,,9185719,N,N,579,N,00,N +20241129,090118,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28700,-200,5,-0.69,29321300,1017,0.55,28900,28900,28700,37550,20250,28900,28831.03,23.70,0,58,29800,29350,28650,28200,27500,29575,28425,1938,8650,5000,21380,50,1,38760000,11124,9.50,0.48,12,0.00,3021.00,59671.00,35950,20240521,-20.17,25400,20240419,12.99,35950,-20.17,20240521,25400,12.99,20240419,35950,-20.17,20240521,25400,12.99,20240419,1.06,N,001120,5000,1938 억,,9185719,N,N,579,N,00,N 20241128,160117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28900,850,2,3.03,5341679900,185691,196.51,28050,29100,27950,36450,19650,28050,28766.61,23.49,0,86412,28516,28282,28116,27882,27716,28200,27800,1938,8400,5000,20750,50,1,38760000,11202,9.57,0.48,12,0.48,3021.00,59671.00,35950,20240521,-19.61,25400,20240419,13.78,35950,-19.61,20240521,25400,13.78,20240419,35950,-19.61,20240521,25400,13.78,20240419,1.04,N,001120,5000,1938 억,,9103190,N,N,579,N,00,N 20241128,150118,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28900,850,2,3.03,4852684150,168758,178.59,28050,29100,27950,36450,19650,28050,28755.41,23.49,0,81931,28516,28282,28116,27882,27716,28200,27800,1938,8400,5000,20750,50,1,38760000,11202,9.57,0.48,12,0.44,3021.00,59671.00,35950,20240521,-19.61,25400,20240419,13.78,35950,-19.61,20240521,25400,13.78,20240419,35950,-19.61,20240521,25400,13.78,20240419,1.04,N,001120,5000,1938 억,,9103190,N,N,112,N,00,N 20241128,140117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28950,900,2,3.21,4449529200,154800,163.82,28050,29100,27950,36450,19650,28050,28743.86,23.49,0,77014,28516,28282,28116,27882,27716,28200,27800,1938,8400,5000,20750,50,1,38760000,11221,9.58,0.49,12,0.40,3021.00,59671.00,35950,20240521,-19.47,25400,20240419,13.98,35950,-19.47,20240521,25400,13.98,20240419,35950,-19.47,20240521,25400,13.98,20240419,1.04,N,001120,5000,1938 억,,9103190,N,N,112,N,00,N diff --git a/001130/price/prices-20241101.csv b/001130/price/prices-20241101.csv index c3643a6baa0e..8d572df0d4fb 100644 --- a/001130/price/prices-20241101.csv +++ b/001130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130100,-1400,5,-1.06,98914600,759,164.64,131500,133200,129200,170900,92100,131500,130322.27,8.26,0,44,133166,132332,130966,130132,128766,132600,130400,85,39400,5000,97310,100,1,1690000,2199,2.71,0.22,12,0.04,48048.00,589279.00,147800,20240617,-11.98,120500,20240124,7.97,147800,-11.98,20240617,120500,7.97,20240124,147800,-11.98,20240617,120500,7.97,20240124,0.41,N,001130,5000,84 억,,139591,N,N,0,N,00,N +20241129,150117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130300,-1200,5,-0.91,72754900,558,121.04,131500,133200,129200,170900,92100,131500,130385.13,8.26,0,54,133166,132332,130966,130132,128766,132600,130400,85,39400,5000,97310,100,1,1690000,2202,2.71,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.84,120500,20240124,8.13,147800,-11.84,20240617,120500,8.13,20240124,147800,-11.84,20240617,120500,8.13,20240124,0.41,N,001130,5000,84 억,,139591,N,N,0,N,00,N +20241129,140117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130800,-700,5,-0.53,54223400,416,90.24,131500,133200,129200,170900,92100,131500,130344.71,8.26,0,32,133166,132332,130966,130132,128766,132600,130400,85,39400,5000,97310,100,1,1690000,2211,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.50,120500,20240124,8.55,147800,-11.50,20240617,120500,8.55,20240124,147800,-11.50,20240617,120500,8.55,20240124,0.41,N,001130,5000,84 억,,139591,N,N,0,N,00,N +20241129,130118,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130800,-700,5,-0.53,47676800,366,79.39,131500,133200,129200,170900,92100,131500,130264.48,8.26,0,19,133166,132332,130966,130132,128766,132600,130400,85,39400,5000,97310,100,1,1690000,2211,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.50,120500,20240124,8.55,147800,-11.50,20240617,120500,8.55,20240124,147800,-11.50,20240617,120500,8.55,20240124,0.41,N,001130,5000,84 억,,139591,N,N,0,N,00,N +20241129,120118,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130900,-600,5,-0.46,45583300,350,75.92,131500,133200,129200,170900,92100,131500,130238.00,8.26,0,3,133166,132332,130966,130132,128766,132600,130400,85,39400,5000,97310,100,1,1690000,2212,2.72,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.43,120500,20240124,8.63,147800,-11.43,20240617,120500,8.63,20240124,147800,-11.43,20240617,120500,8.63,20240124,0.41,N,001130,5000,84 억,,139591,N,N,0,N,00,N +20241129,110117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130400,-1100,5,-0.84,38141900,293,63.56,131500,133200,129200,170900,92100,131500,130177.13,8.26,0,-10,133166,132332,130966,130132,128766,132600,130400,85,39400,5000,97310,100,1,1690000,2204,2.71,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.77,120500,20240124,8.22,147800,-11.77,20240617,120500,8.22,20240124,147800,-11.77,20240617,120500,8.22,20240124,0.41,N,001130,5000,84 억,,139591,N,N,0,N,00,N +20241129,100117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130200,-1300,5,-0.99,4969700,38,8.24,131500,133200,130100,170900,92100,131500,130781.58,8.26,0,6,133166,132332,130966,130132,128766,132600,130400,85,39400,5000,97310,100,1,1690000,2200,2.71,0.22,12,0.00,48048.00,589279.00,147800,20240617,-11.91,120500,20240124,8.05,147800,-11.91,20240617,120500,8.05,20240124,147800,-11.91,20240617,120500,8.05,20240124,0.41,N,001130,5000,84 억,,139591,N,N,0,N,00,N +20241129,090118,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,131500,0,3,0.00,396200,3,0.65,131500,133200,131500,170900,92100,131500,132066.67,8.26,0,0,133166,132332,130966,130132,128766,132600,130400,85,39400,5000,97310,100,1,1690000,2222,2.74,0.22,12,0.00,48048.00,589279.00,147800,20240617,-11.03,120500,20240124,9.13,147800,-11.03,20240617,120500,9.13,20240124,147800,-11.03,20240617,120500,9.13,20240124,0.41,N,001130,5000,84 억,,139591,N,N,0,N,00,N 20241128,160117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,131500,0,3,0.00,60420200,461,77.09,131500,131800,129600,170900,92100,131500,131063.34,8.27,0,102,133166,132332,131366,130532,129566,132750,130950,85,39400,5000,97310,100,1,1690000,2222,2.74,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.03,120500,20240124,9.13,147800,-11.03,20240617,120500,9.13,20240124,147800,-11.03,20240617,120500,9.13,20240124,0.41,N,001130,5000,84 억,,139824,N,N,0,N,00,N 20241128,150119,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,131200,-300,5,-0.23,48202700,368,61.54,131500,131800,129600,170900,92100,131500,130985.60,8.27,0,51,133166,132332,131366,130532,129566,132750,130950,85,39400,5000,97310,100,1,1690000,2217,2.73,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.23,120500,20240124,8.88,147800,-11.23,20240617,120500,8.88,20240124,147800,-11.23,20240617,120500,8.88,20240124,0.41,N,001130,5000,84 억,,139824,N,N,0,N,00,N 20241128,140117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,131500,0,3,0.00,46759300,357,59.70,131500,131800,129600,170900,92100,131500,130978.43,8.27,0,45,133166,132332,131366,130532,129566,132750,130950,85,39400,5000,97310,100,1,1690000,2222,2.74,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.03,120500,20240124,9.13,147800,-11.03,20240617,120500,9.13,20240124,147800,-11.03,20240617,120500,9.13,20240124,0.41,N,001130,5000,84 억,,139824,N,N,0,N,00,N diff --git a/001140/price/prices-20241101.csv b/001140/price/prices-20241101.csv index f7cdc87c1e9f..42bcd7447d7d 100644 --- a/001140/price/prices-20241101.csv +++ b/001140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241129,150118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241129,140117,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241129,130118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241129,120118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241129,110118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241129,100118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241129,090118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241128,160118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241128,150119,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241128,140118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20241101.csv b/001200/price/prices-20241101.csv index b8007a51b9b8..9304681c72f9 100644 --- a/001200/price/prices-20241101.csv +++ b/001200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2670,-95,5,-3.44,5987165270,2234791,96.67,2765,2770,2630,3590,1940,2765,2679.08,9.23,0,344282,3041,2902,2816,2677,2591,2860,2635,5376,825,5000,1990,5,1,96866418,2586,8.42,0.25,12,2.31,317.00,10557.00,6460,20240625,-58.67,2630,20241129,1.52,6460,-58.67,20240625,2630,1.52,20241129,6460,-58.67,20240625,2630,1.52,20241129,6.01,N,001200,5000,5375 억,,8938702,N,N,345,N,00,N +20241129,150118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2660,-105,5,-3.80,5682821725,2120727,91.74,2765,2770,2630,3590,1940,2765,2679.66,9.23,0,319557,3041,2902,2816,2677,2591,2860,2635,5376,825,5000,1990,5,1,96866418,2577,8.39,0.25,12,2.19,317.00,10557.00,6460,20240625,-58.82,2630,20241129,1.14,6460,-58.82,20240625,2630,1.14,20241129,6460,-58.82,20240625,2630,1.14,20241129,6.01,N,001200,5000,5375 억,,8938702,N,N,5,N,00,N +20241129,140118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2680,-85,5,-3.07,5102644480,1902953,82.32,2765,2770,2630,3590,1940,2765,2681.43,9.23,0,291206,3041,2902,2816,2677,2591,2860,2635,5376,825,5000,1990,5,1,96866418,2596,8.45,0.25,12,1.96,317.00,10557.00,6460,20240625,-58.51,2630,20241129,1.90,6460,-58.51,20240625,2630,1.90,20241129,6460,-58.51,20240625,2630,1.90,20241129,6.01,N,001200,5000,5375 억,,8938702,N,N,5,N,00,N +20241129,130118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2690,-75,5,-2.71,4766422885,1777634,76.90,2765,2770,2630,3590,1940,2765,2681.33,9.23,0,303705,3041,2902,2816,2677,2591,2860,2635,5376,825,5000,1990,5,1,96866418,2606,8.49,0.25,12,1.84,317.00,10557.00,6460,20240625,-58.36,2630,20241129,2.28,6460,-58.36,20240625,2630,2.28,20241129,6460,-58.36,20240625,2630,2.28,20241129,6.01,N,001200,5000,5375 억,,8938702,N,N,5,N,00,N +20241129,120118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2690,-75,5,-2.71,4075461985,1521548,65.82,2765,2770,2630,3590,1940,2765,2678.50,9.23,0,300854,3041,2902,2816,2677,2591,2860,2635,5376,825,5000,1990,5,1,96866418,2606,8.49,0.25,12,1.57,317.00,10557.00,6460,20240625,-58.36,2630,20241129,2.28,6460,-58.36,20240625,2630,2.28,20241129,6460,-58.36,20240625,2630,2.28,20241129,6.01,N,001200,5000,5375 억,,8938702,N,N,5,N,00,N +20241129,110118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2655,-110,5,-3.98,3173376505,1181677,51.12,2765,2770,2630,3590,1940,2765,2685.49,9.23,0,205840,3041,2902,2816,2677,2591,2860,2635,5376,825,5000,1990,5,1,96866418,2572,8.38,0.25,12,1.22,317.00,10557.00,6460,20240625,-58.90,2630,20241129,0.95,6460,-58.90,20240625,2630,0.95,20241129,6460,-58.90,20240625,2630,0.95,20241129,6.01,N,001200,5000,5375 억,,8938702,N,N,5,N,00,N +20241129,100118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2685,-80,5,-2.89,1645786475,606490,26.24,2765,2770,2675,3590,1940,2765,2713.62,9.23,0,58963,3041,2902,2816,2677,2591,2860,2635,5376,825,5000,1990,5,1,96866418,2601,8.47,0.25,12,0.63,317.00,10557.00,6460,20240625,-58.44,2675,20241129,0.37,6460,-58.44,20240625,2675,0.37,20241129,6460,-58.44,20240625,2675,0.37,20241129,6.01,N,001200,5000,5375 억,,8938702,N,N,5,N,00,N +20241129,090119,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2765,0,3,0.00,86941250,31508,1.36,2765,2770,2750,3590,1940,2765,2759.34,9.23,0,-13554,3041,2902,2816,2677,2591,2860,2635,5376,825,5000,1990,5,1,96866418,2678,8.72,0.26,12,0.03,317.00,10557.00,6460,20240625,-57.20,2730,20241128,1.28,6460,-57.20,20240625,2730,1.28,20241128,6460,-57.20,20240625,2730,1.28,20241128,6.01,N,001200,5000,5375 억,,8938702,N,N,5,N,00,N 20241128,160118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2765,-175,5,-5.95,6494437880,2307371,266.17,2925,2955,2730,3820,2060,2940,2814.84,8.93,0,274815,3063,3001,2938,2876,2813,2970,2845,5376,880,5000,2110,5,1,96866418,2678,8.72,0.26,12,2.38,317.00,10557.00,6460,20240625,-57.20,2730,20241128,1.28,6460,-57.20,20240625,2730,1.28,20241128,6460,-57.20,20240625,2730,1.28,20241128,6.15,N,001200,5000,5375 억,,8645601,N,N,5,N,00,N 20241128,150119,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2765,-175,5,-5.95,5819271065,2062579,237.94,2925,2955,2730,3820,2060,2940,2821.36,8.93,0,208003,3063,3001,2938,2876,2813,2970,2845,5376,880,5000,2110,5,1,96866418,2678,8.72,0.26,12,2.13,317.00,10557.00,6460,20240625,-57.20,2730,20241128,1.28,6460,-57.20,20240625,2730,1.28,20241128,6460,-57.20,20240625,2730,1.28,20241128,6.15,N,001200,5000,5375 억,,8645601,N,N,549,N,00,N 20241128,140118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2815,-125,5,-4.25,2904710505,1013569,116.92,2925,2955,2800,3820,2060,2940,2865.82,8.93,0,7195,3063,3001,2938,2876,2813,2970,2845,5376,880,5000,2110,5,1,96866418,2727,8.88,0.27,12,1.05,317.00,10557.00,6460,20240625,-56.42,2800,20241128,0.54,6460,-56.42,20240625,2800,0.54,20241128,6460,-56.42,20240625,2800,0.54,20241128,6.15,N,001200,5000,5375 억,,8645601,N,N,549,N,00,N diff --git a/001210/price/prices-20241101.csv b/001210/price/prices-20241101.csv index 4d7a1852ef53..47f562dc9dcd 100644 --- a/001210/price/prices-20241101.csv +++ b/001210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160118,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,630,-16,5,-2.48,66499830,105253,162.79,655,655,624,839,453,646,631.81,13.47,0,-8995,668,657,646,635,624,651,629,280,193,500,460,1,1,56089833,353,-1.41,0.48,12,0.19,-448.00,1313.00,996,20241002,-36.75,624,20241129,0.96,996,-36.75,20241002,624,0.96,20241129,996,-36.75,20241002,624,0.96,20241129,0.15,N,001210,500,280 억,,7554188,N,N,2,N,00,N +20241129,150118,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,630,-16,5,-2.48,65421098,103540,160.14,655,655,624,839,453,646,631.84,13.47,0,-8544,668,657,646,635,624,651,629,280,193,500,460,1,1,56089833,353,-1.41,0.48,12,0.18,-448.00,1313.00,996,20241002,-36.75,624,20241129,0.96,996,-36.75,20241002,624,0.96,20241129,996,-36.75,20241002,624,0.96,20241129,0.15,N,001210,500,280 억,,7554188,N,N,2,N,00,N +20241129,140118,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,629,-17,5,-2.63,60155267,95171,147.20,655,655,624,839,453,646,632.08,13.47,0,-5939,668,657,646,635,624,651,629,280,193,500,460,1,1,56089833,353,-1.40,0.48,12,0.17,-448.00,1313.00,996,20241002,-36.85,624,20241129,0.80,996,-36.85,20241002,624,0.80,20241129,996,-36.85,20241002,624,0.80,20241129,0.15,N,001210,500,280 억,,7554188,N,N,2,N,00,N +20241129,130119,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,634,-12,5,-1.86,53348534,84294,130.38,655,655,624,839,453,646,632.89,13.47,0,-4953,668,657,646,635,624,651,629,280,193,500,460,1,1,56089833,356,-1.42,0.48,12,0.15,-448.00,1313.00,996,20241002,-36.35,624,20241129,1.60,996,-36.35,20241002,624,1.60,20241129,996,-36.35,20241002,624,1.60,20241129,0.15,N,001210,500,280 억,,7554188,N,N,2,N,00,N +20241129,120118,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,632,-14,5,-2.17,50602671,79949,123.66,655,655,624,839,453,646,632.94,13.47,0,-4215,668,657,646,635,624,651,629,280,193,500,460,1,1,56089833,354,-1.41,0.48,12,0.14,-448.00,1313.00,996,20241002,-36.55,624,20241129,1.28,996,-36.55,20241002,624,1.28,20241129,996,-36.55,20241002,624,1.28,20241129,0.15,N,001210,500,280 억,,7554188,N,N,2,N,00,N +20241129,110118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,632,-14,5,-2.17,24368397,38294,59.23,655,655,630,839,453,646,636.35,13.47,0,-3288,668,657,646,635,624,651,629,280,193,500,460,1,1,56089833,354,-1.41,0.48,12,0.07,-448.00,1313.00,996,20241002,-36.55,629,20240806,0.48,996,-36.55,20241002,629,0.48,20240806,996,-36.55,20241002,629,0.48,20240806,0.15,N,001210,500,280 억,,7554188,N,N,2,N,00,N +20241129,100118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,640,-6,5,-0.93,9002604,14017,21.68,655,655,640,839,453,646,642.26,13.47,0,-1908,668,657,646,635,624,651,629,280,193,500,460,1,1,56089833,359,-1.43,0.49,12,0.02,-448.00,1313.00,996,20241002,-35.74,629,20240806,1.75,996,-35.74,20241002,629,1.75,20240806,996,-35.74,20241002,629,1.75,20240806,0.15,N,001210,500,280 억,,7554188,N,N,2,N,00,N +20241129,090119,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,655,9,2,1.39,328155,501,0.77,655,655,655,839,453,646,655.00,13.47,0,-188,668,657,646,635,624,651,629,280,193,500,460,1,1,56089833,367,-1.46,0.50,12,0.00,-448.00,1313.00,996,20241002,-34.24,629,20240806,4.13,996,-34.24,20241002,629,4.13,20240806,996,-34.24,20241002,629,4.13,20240806,0.15,N,001210,500,280 억,,7554188,N,N,2,N,00,N 20241128,160118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,646,-11,5,-1.67,41706804,64654,108.37,657,657,635,854,460,657,645.08,13.47,0,85,672,664,657,649,642,661,646,280,197,500,470,1,1,56089833,362,-1.44,0.49,12,0.12,-448.00,1313.00,996,20241002,-35.14,629,20240806,2.70,996,-35.14,20241002,629,2.70,20240806,996,-35.14,20241002,629,2.70,20240806,0.15,N,001210,500,280 억,,7554108,N,N,2,N,00,N 20241128,150120,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,648,-9,5,-1.37,41010966,63578,106.56,657,657,635,854,460,657,645.05,13.47,0,625,672,664,657,649,642,661,646,280,197,500,470,1,1,56089833,363,-1.45,0.49,12,0.11,-448.00,1313.00,996,20241002,-34.94,629,20240806,3.02,996,-34.94,20241002,629,3.02,20240806,996,-34.94,20241002,629,3.02,20240806,0.15,N,001210,500,280 억,,7554108,N,N,0,N,00,N 20241128,140118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,648,-9,5,-1.37,40546776,62860,105.36,657,657,635,854,460,657,645.03,13.47,0,730,672,664,657,649,642,661,646,280,197,500,470,1,1,56089833,363,-1.45,0.49,12,0.11,-448.00,1313.00,996,20241002,-34.94,629,20240806,3.02,996,-34.94,20241002,629,3.02,20240806,996,-34.94,20241002,629,3.02,20240806,0.15,N,001210,500,280 억,,7554108,N,N,0,N,00,N diff --git a/001230/price/prices-20241101.csv b/001230/price/prices-20241101.csv index b5dba6a23d17..64000fcd5b0c 100644 --- a/001230/price/prices-20241101.csv +++ b/001230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7400,-90,5,-1.20,168522490,22777,78.12,7460,7490,7350,9730,5250,7490,7398.80,10.40,0,-5698,7570,7530,7470,7430,7370,7550,7450,2711,2240,5000,5540,10,1,31800483,2353,1.71,0.14,12,0.07,4328.00,51560.00,11350,20240205,-34.80,7080,20241115,4.52,11350,-34.80,20240205,7080,4.52,20241115,11350,-34.80,20240205,7080,4.52,20241115,0.70,N,001230,5000,2710 억,,3306712,N,N,2,N,00,N +20241129,150118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7400,-90,5,-1.20,159483880,21555,73.92,7460,7490,7350,9730,5250,7490,7398.93,10.40,0,-5921,7570,7530,7470,7430,7370,7550,7450,2711,2240,5000,5540,10,1,31800483,2353,1.71,0.14,12,0.07,4328.00,51560.00,11350,20240205,-34.80,7080,20241115,4.52,11350,-34.80,20240205,7080,4.52,20241115,11350,-34.80,20240205,7080,4.52,20241115,0.70,N,001230,5000,2710 억,,3306712,N,N,2,N,00,N +20241129,140118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7440,-50,5,-0.67,143906700,19457,66.73,7460,7490,7350,9730,5250,7490,7396.14,10.40,0,-5550,7570,7530,7470,7430,7370,7550,7450,2711,2240,5000,5540,10,1,31800483,2366,1.72,0.14,12,0.06,4328.00,51560.00,11350,20240205,-34.45,7080,20241115,5.08,11350,-34.45,20240205,7080,5.08,20241115,11350,-34.45,20240205,7080,5.08,20241115,0.70,N,001230,5000,2710 억,,3306712,N,N,2,N,00,N +20241129,130119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7420,-70,5,-0.93,124557310,16862,57.83,7460,7460,7350,9730,5250,7490,7386.86,10.40,0,-5275,7570,7530,7470,7430,7370,7550,7450,2711,2240,5000,5540,10,1,31800483,2360,1.71,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.63,7080,20241115,4.80,11350,-34.63,20240205,7080,4.80,20241115,11350,-34.63,20240205,7080,4.80,20241115,0.70,N,001230,5000,2710 억,,3306712,N,N,2,N,00,N +20241129,120119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7420,-70,5,-0.93,117110500,15858,54.39,7460,7460,7350,9730,5250,7490,7384.95,10.40,0,-5455,7570,7530,7470,7430,7370,7550,7450,2711,2240,5000,5540,10,1,31800483,2360,1.71,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.63,7080,20241115,4.80,11350,-34.63,20240205,7080,4.80,20241115,11350,-34.63,20240205,7080,4.80,20241115,0.70,N,001230,5000,2710 억,,3306712,N,N,2,N,00,N +20241129,110119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7400,-90,5,-1.20,108285820,14666,50.30,7460,7460,7350,9730,5250,7490,7383.46,10.40,0,-5722,7570,7530,7470,7430,7370,7550,7450,2711,2240,5000,5540,10,1,31800483,2353,1.71,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.80,7080,20241115,4.52,11350,-34.80,20240205,7080,4.52,20241115,11350,-34.80,20240205,7080,4.52,20241115,0.70,N,001230,5000,2710 억,,3306712,N,N,2,N,00,N +20241129,100119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7400,-90,5,-1.20,69573690,9419,32.30,7460,7460,7370,9730,5250,7490,7386.53,10.40,0,-4360,7570,7530,7470,7430,7370,7550,7450,2711,2240,5000,5540,10,1,31800483,2353,1.71,0.14,12,0.03,4328.00,51560.00,11350,20240205,-34.80,7080,20241115,4.52,11350,-34.80,20240205,7080,4.52,20241115,11350,-34.80,20240205,7080,4.52,20241115,0.70,N,001230,5000,2710 억,,3306712,N,N,2,N,00,N +20241129,090119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,-40,5,-0.53,1849960,248,0.85,7460,7460,7450,9730,5250,7490,7459.52,10.40,0,-241,7570,7530,7470,7430,7370,7550,7450,2711,2240,5000,5540,10,1,31800483,2369,1.72,0.14,12,0.00,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.70,N,001230,5000,2710 억,,3306712,N,N,2,N,00,N 20241128,160118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7490,30,2,0.40,216892510,29093,111.81,7460,7510,7410,9690,5230,7460,7455.13,10.38,0,-4881,7553,7506,7463,7416,7373,7485,7395,2711,2230,5000,5520,10,1,31800483,2382,1.73,0.15,12,0.09,4328.00,51560.00,11350,20240205,-34.01,7080,20241115,5.79,11350,-34.01,20240205,7080,5.79,20241115,11350,-34.01,20240205,7080,5.79,20241115,0.70,N,001230,5000,2710 억,,3300916,N,N,2,N,00,N 20241128,150120,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7430,-30,5,-0.40,197283470,26467,101.72,7460,7510,7410,9690,5230,7460,7453.94,10.38,0,-5956,7553,7506,7463,7416,7373,7485,7395,2711,2230,5000,5520,10,1,31800483,2363,1.72,0.14,12,0.08,4328.00,51560.00,11350,20240205,-34.54,7080,20241115,4.94,11350,-34.54,20240205,7080,4.94,20241115,11350,-34.54,20240205,7080,4.94,20241115,0.70,N,001230,5000,2710 억,,3300916,N,N,0,N,00,N 20241128,140119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,-10,5,-0.13,153139580,20527,78.89,7460,7510,7410,9690,5230,7460,7460.40,10.38,0,-4396,7553,7506,7463,7416,7373,7485,7395,2711,2230,5000,5520,10,1,31800483,2369,1.72,0.14,12,0.06,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.70,N,001230,5000,2710 억,,3300916,N,N,0,N,00,N diff --git a/001250/price/prices-20241101.csv b/001250/price/prices-20241101.csv index 80558beeb944..1a74659c7d04 100644 --- a/001250/price/prices-20241101.csv +++ b/001250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2965,-110,5,-3.58,2564151590,854742,118.17,3075,3090,2945,3995,2155,3075,3000.11,3.32,0,-48660,3191,3132,3091,3032,2991,3112,3012,2063,920,2500,1960,5,1,82533764,2447,8.82,0.58,12,1.04,336.00,5119.00,4455,20240920,-33.45,2325,20240418,27.53,4455,-33.45,20240920,2325,27.53,20240418,4455,-33.45,20240920,2325,27.53,20240418,6.40,N,001250,2500,2063 억,,2737368,N,N,2201,N,00,N +20241129,150119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2985,-90,5,-2.93,1855972820,615940,85.16,3075,3090,2980,3995,2155,3075,3013.19,3.32,0,-87364,3191,3132,3091,3032,2991,3112,3012,2063,920,2500,1960,5,1,82533764,2464,8.88,0.58,12,0.75,336.00,5119.00,4455,20240920,-33.00,2325,20240418,28.39,4455,-33.00,20240920,2325,28.39,20240418,4455,-33.00,20240920,2325,28.39,20240418,6.40,N,001250,2500,2063 억,,2737368,N,N,7,N,00,N +20241129,140119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3015,-60,5,-1.95,1426777480,472619,65.34,3075,3090,2985,3995,2155,3075,3018.82,3.32,0,-22668,3191,3132,3091,3032,2991,3112,3012,2063,920,2500,1960,5,1,82533764,2488,8.97,0.59,12,0.57,336.00,5119.00,4455,20240920,-32.32,2325,20240418,29.68,4455,-32.32,20240920,2325,29.68,20240418,4455,-32.32,20240920,2325,29.68,20240418,6.40,N,001250,2500,2063 억,,2737368,N,N,7,N,00,N +20241129,130119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3005,-70,5,-2.28,1345707990,445713,61.62,3075,3090,2985,3995,2155,3075,3019.17,3.32,0,-30480,3191,3132,3091,3032,2991,3112,3012,2063,920,2500,1960,5,1,82533764,2480,8.94,0.59,12,0.54,336.00,5119.00,4455,20240920,-32.55,2325,20240418,29.25,4455,-32.55,20240920,2325,29.25,20240418,4455,-32.55,20240920,2325,29.25,20240418,6.40,N,001250,2500,2063 억,,2737368,N,N,7,N,00,N +20241129,120119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3005,-70,5,-2.28,1235865560,409225,56.58,3075,3090,2985,3995,2155,3075,3019.95,3.32,0,-42846,3191,3132,3091,3032,2991,3112,3012,2063,920,2500,1960,5,1,82533764,2480,8.94,0.59,12,0.50,336.00,5119.00,4455,20240920,-32.55,2325,20240418,29.25,4455,-32.55,20240920,2325,29.25,20240418,4455,-32.55,20240920,2325,29.25,20240418,6.40,N,001250,2500,2063 억,,2737368,N,N,7,N,00,N +20241129,110119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3005,-70,5,-2.28,1048702825,346783,47.94,3075,3090,2985,3995,2155,3075,3024.02,3.32,0,-43007,3191,3132,3091,3032,2991,3112,3012,2063,920,2500,1960,5,1,82533764,2480,8.94,0.59,12,0.42,336.00,5119.00,4455,20240920,-32.55,2325,20240418,29.25,4455,-32.55,20240920,2325,29.25,20240418,4455,-32.55,20240920,2325,29.25,20240418,6.40,N,001250,2500,2063 억,,2737368,N,N,7,N,00,N +20241129,100119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2995,-80,5,-2.60,752094770,247896,34.27,3075,3090,2995,3995,2155,3075,3033.84,3.32,0,-24242,3191,3132,3091,3032,2991,3112,3012,2063,920,2500,1960,5,1,82533764,2472,8.91,0.59,12,0.30,336.00,5119.00,4455,20240920,-32.77,2325,20240418,28.82,4455,-32.77,20240920,2325,28.82,20240418,4455,-32.77,20240920,2325,28.82,20240418,6.40,N,001250,2500,2063 억,,2737368,N,N,7,N,00,N +20241129,090120,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3075,0,3,0.00,50167175,16303,2.25,3075,3090,3075,3995,2155,3075,3077.24,3.32,0,-3165,3191,3132,3091,3032,2991,3112,3012,2063,920,2500,1960,5,1,82533764,2538,9.15,0.60,12,0.02,336.00,5119.00,4455,20240920,-30.98,2325,20240418,32.26,4455,-30.98,20240920,2325,32.26,20240418,4455,-30.98,20240920,2325,32.26,20240418,6.40,N,001250,2500,2063 억,,2737368,N,N,7,N,00,N 20241128,160119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3075,-55,5,-1.76,2196164275,712166,40.15,3130,3150,3050,4065,2195,3130,3083.86,3.20,0,83593,3436,3282,3201,3047,2966,3242,3007,2063,935,2500,2000,5,1,82533764,2538,9.15,0.60,12,0.86,336.00,5119.00,4455,20240920,-30.98,2325,20240418,32.26,4455,-30.98,20240920,2325,32.26,20240418,4455,-30.98,20240920,2325,32.26,20240418,6.27,N,001250,2500,2063 억,,2638512,N,N,7,N,00,N 20241128,150120,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3080,-50,5,-1.60,1938141180,628282,35.42,3130,3150,3050,4065,2195,3130,3084.81,3.20,0,80756,3436,3282,3201,3047,2966,3242,3007,2063,935,2500,2000,5,1,82533764,2542,9.17,0.60,12,0.76,336.00,5119.00,4455,20240920,-30.86,2325,20240418,32.47,4455,-30.86,20240920,2325,32.47,20240418,4455,-30.86,20240920,2325,32.47,20240418,6.27,N,001250,2500,2063 억,,2638512,N,N,4,N,00,N 20241128,140119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3090,-40,5,-1.28,1683020540,545430,30.75,3130,3150,3050,4065,2195,3130,3085.65,3.20,0,56149,3436,3282,3201,3047,2966,3242,3007,2063,935,2500,2000,5,1,82533764,2550,9.20,0.60,12,0.66,336.00,5119.00,4455,20240920,-30.64,2325,20240418,32.90,4455,-30.64,20240920,2325,32.90,20240418,4455,-30.64,20240920,2325,32.90,20240418,6.27,N,001250,2500,2063 억,,2638512,N,N,4,N,00,N diff --git a/001260/price/prices-20241101.csv b/001260/price/prices-20241101.csv index 2b90ce1a8267..69ac422f7574 100644 --- a/001260/price/prices-20241101.csv +++ b/001260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8170,10,2,0.12,698788400,87632,67.63,8100,8170,7850,10600,5720,8160,7973.25,0.20,0,1719,8660,8410,8220,7970,7780,8315,7875,492,2440,5000,5710,10,1,9832572,803,13.42,0.71,12,0.89,609.00,11513.00,10500,20241113,-22.19,5660,20240418,44.35,10500,-22.19,20241113,5660,44.35,20240418,10500,-22.19,20241113,5660,44.35,20240418,0.19,N,001260,5000,491 억,,19834,N,N,0,N,00,N +20241129,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7960,-200,5,-2.45,607307980,76300,58.88,8100,8100,7850,10600,5720,8160,7958.95,0.20,0,2098,8660,8410,8220,7970,7780,8315,7875,492,2440,5000,5710,10,1,9832572,783,13.07,0.69,12,0.78,609.00,11513.00,10500,20241113,-24.19,5660,20240418,40.64,10500,-24.19,20241113,5660,40.64,20240418,10500,-24.19,20241113,5660,40.64,20240418,0.19,N,001260,5000,491 억,,19834,N,N,0,N,00,N +20241129,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7980,-180,5,-2.21,531443480,66774,51.53,8100,8100,7850,10600,5720,8160,7958.23,0.20,0,3390,8660,8410,8220,7970,7780,8315,7875,492,2440,5000,5710,10,1,9832572,785,13.10,0.69,12,0.68,609.00,11513.00,10500,20241113,-24.00,5660,20240418,40.99,10500,-24.00,20241113,5660,40.99,20240418,10500,-24.00,20241113,5660,40.99,20240418,0.19,N,001260,5000,491 억,,19834,N,N,0,N,00,N +20241129,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7960,-200,5,-2.45,466417180,58657,45.27,8100,8100,7850,10600,5720,8160,7950.89,0.20,0,2582,8660,8410,8220,7970,7780,8315,7875,492,2440,5000,5710,10,1,9832572,783,13.07,0.69,12,0.60,609.00,11513.00,10500,20241113,-24.19,5660,20240418,40.64,10500,-24.19,20241113,5660,40.64,20240418,10500,-24.19,20241113,5660,40.64,20240418,0.19,N,001260,5000,491 억,,19834,N,N,0,N,00,N +20241129,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7950,-210,5,-2.57,427432770,53746,41.48,8100,8100,7850,10600,5720,8160,7952.06,0.20,0,1326,8660,8410,8220,7970,7780,8315,7875,492,2440,5000,5710,10,1,9832572,782,13.05,0.69,12,0.55,609.00,11513.00,10500,20241113,-24.29,5660,20240418,40.46,10500,-24.29,20241113,5660,40.46,20240418,10500,-24.29,20241113,5660,40.46,20240418,0.19,N,001260,5000,491 억,,19834,N,N,0,N,00,N +20241129,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7960,-200,5,-2.45,394570460,49617,38.29,8100,8100,7850,10600,5720,8160,7951.48,0.20,0,1131,8660,8410,8220,7970,7780,8315,7875,492,2440,5000,5710,10,1,9832572,783,13.07,0.69,12,0.50,609.00,11513.00,10500,20241113,-24.19,5660,20240418,40.64,10500,-24.19,20241113,5660,40.64,20240418,10500,-24.19,20241113,5660,40.64,20240418,0.19,N,001260,5000,491 억,,19834,N,N,0,N,00,N +20241129,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7950,-210,5,-2.57,321488390,40456,31.22,8100,8100,7850,10600,5720,8160,7945.56,0.20,0,1384,8660,8410,8220,7970,7780,8315,7875,492,2440,5000,5710,10,1,9832572,782,13.05,0.69,12,0.41,609.00,11513.00,10500,20241113,-24.29,5660,20240418,40.46,10500,-24.29,20241113,5660,40.46,20240418,10500,-24.29,20241113,5660,40.46,20240418,0.19,N,001260,5000,491 억,,19834,N,N,0,N,00,N +20241129,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8070,-90,5,-1.10,12569020,1551,1.20,8100,8100,8070,10600,5720,8160,8095.50,0.20,0,-254,8660,8410,8220,7970,7780,8315,7875,492,2440,5000,5710,10,1,9832572,793,13.25,0.70,12,0.02,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,10500,-23.14,20241113,5660,42.58,20240418,10500,-23.14,20241113,5660,42.58,20240418,0.19,N,001260,5000,491 억,,19834,N,N,0,N,00,N 20241128,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8160,-340,5,-4.00,1051582860,129005,23.15,8470,8470,8030,11050,5950,8500,8151.47,0.17,0,2267,10033,9266,8843,8076,7653,9055,7865,492,2550,5000,5950,10,1,9832572,802,13.40,0.71,12,1.31,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,10500,-22.29,20241113,5660,44.17,20240418,10500,-22.29,20241113,5660,44.17,20240418,0.23,N,001260,5000,491 억,,16732,N,N,0,N,00,N 20241128,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8200,-300,5,-3.53,1012484070,124210,22.29,8470,8470,8030,11050,5950,8500,8151.38,0.17,0,2604,10033,9266,8843,8076,7653,9055,7865,492,2550,5000,5950,10,1,9832572,806,13.46,0.71,12,1.26,609.00,11513.00,10500,20241113,-21.90,5660,20240418,44.88,10500,-21.90,20241113,5660,44.88,20240418,10500,-21.90,20241113,5660,44.88,20240418,0.23,N,001260,5000,491 억,,16732,N,N,0,N,00,N 20241128,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8180,-320,5,-3.76,968014190,118766,21.32,8470,8470,8030,11050,5950,8500,8150.59,0.17,0,3006,10033,9266,8843,8076,7653,9055,7865,492,2550,5000,5950,10,1,9832572,804,13.43,0.71,12,1.21,609.00,11513.00,10500,20241113,-22.10,5660,20240418,44.52,10500,-22.10,20241113,5660,44.52,20240418,10500,-22.10,20241113,5660,44.52,20240418,0.23,N,001260,5000,491 억,,16732,N,N,0,N,00,N diff --git a/001270/price/prices-20241101.csv b/001270/price/prices-20241101.csv index a034c94c31b4..77bdb4c8bae1 100644 --- a/001270/price/prices-20241101.csv +++ b/001270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26150,-200,5,-0.76,121262150,4616,157.06,26200,26650,26100,34250,18450,26350,26272.89,1.44,0,-487,26950,26650,26400,26100,25850,26800,26250,518,7900,5000,18970,50,1,10369886,2712,6.10,0.43,12,0.04,4286.00,61056.00,30500,20241107,-14.26,21300,20231208,22.77,30500,-14.26,20241107,21400,22.20,20240104,30500,-14.26,20241107,21300,22.77,20231208,0.02,N,001270,5000,518 억,,148894,N,N,1,N,00,N +20241129,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26250,-100,5,-0.38,103212900,3926,133.58,26200,26650,26100,34250,18450,26350,26289.58,1.44,0,-40,26950,26650,26400,26100,25850,26800,26250,518,7900,5000,18970,50,1,10369886,2722,6.12,0.43,12,0.04,4286.00,61056.00,30500,20241107,-13.93,21300,20231208,23.24,30500,-13.93,20241107,21400,22.66,20240104,30500,-13.93,20241107,21300,23.24,20231208,0.02,N,001270,5000,518 억,,148894,N,N,1,N,00,N +20241129,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26100,-250,5,-0.95,88622400,3369,114.63,26200,26650,26100,34250,18450,26350,26305.25,1.44,0,-37,26950,26650,26400,26100,25850,26800,26250,518,7900,5000,18970,50,1,10369886,2707,6.09,0.43,12,0.03,4286.00,61056.00,30500,20241107,-14.43,21300,20231208,22.54,30500,-14.43,20241107,21400,21.96,20240104,30500,-14.43,20241107,21300,22.54,20231208,0.02,N,001270,5000,518 억,,148894,N,N,1,N,00,N +20241129,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26200,-150,5,-0.57,65941000,2502,85.13,26200,26650,26150,34250,18450,26350,26355.32,1.44,0,-84,26950,26650,26400,26100,25850,26800,26250,518,7900,5000,18970,50,1,10369886,2717,6.11,0.43,12,0.02,4286.00,61056.00,30500,20241107,-14.10,21300,20231208,23.00,30500,-14.10,20241107,21400,22.43,20240104,30500,-14.10,20241107,21300,23.00,20231208,0.02,N,001270,5000,518 억,,148894,N,N,1,N,00,N +20241129,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26200,-150,5,-0.57,63844900,2422,82.41,26200,26650,26150,34250,18450,26350,26360.40,1.44,0,-75,26950,26650,26400,26100,25850,26800,26250,518,7900,5000,18970,50,1,10369886,2717,6.11,0.43,12,0.02,4286.00,61056.00,30500,20241107,-14.10,21300,20231208,23.00,30500,-14.10,20241107,21400,22.43,20240104,30500,-14.10,20241107,21300,23.00,20231208,0.02,N,001270,5000,518 억,,148894,N,N,1,N,00,N +20241129,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26150,-200,5,-0.76,62665900,2377,80.88,26200,26650,26150,34250,18450,26350,26363.44,1.44,0,-68,26950,26650,26400,26100,25850,26800,26250,518,7900,5000,18970,50,1,10369886,2712,6.10,0.43,12,0.02,4286.00,61056.00,30500,20241107,-14.26,21300,20231208,22.77,30500,-14.26,20241107,21400,22.20,20240104,30500,-14.26,20241107,21300,22.77,20231208,0.02,N,001270,5000,518 억,,148894,N,N,1,N,00,N +20241129,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26300,-50,5,-0.19,58689900,2225,75.71,26200,26650,26150,34250,18450,26350,26377.48,1.44,0,-69,26950,26650,26400,26100,25850,26800,26250,518,7900,5000,18970,50,1,10369886,2727,6.14,0.43,12,0.02,4286.00,61056.00,30500,20241107,-13.77,21300,20231208,23.47,30500,-13.77,20241107,21400,22.90,20240104,30500,-13.77,20241107,21300,23.47,20231208,0.02,N,001270,5000,518 억,,148894,N,N,1,N,00,N +20241129,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26500,150,2,0.57,1005500,38,1.29,26200,26500,26200,34250,18450,26350,26460.53,1.44,0,-15,26950,26650,26400,26100,25850,26800,26250,518,7900,5000,18970,50,1,10369886,2748,6.18,0.43,12,0.00,4286.00,61056.00,30500,20241107,-13.11,21300,20231208,24.41,30500,-13.11,20241107,21400,23.83,20240104,30500,-13.11,20241107,21300,24.41,20231208,0.02,N,001270,5000,518 억,,148894,N,N,1,N,00,N 20241128,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26350,350,2,1.35,77490400,2939,6.46,26200,26700,26150,33800,18200,26000,26366.25,1.44,0,-165,28566,27282,26616,25332,24666,26950,25000,518,7800,5000,18720,50,1,10369886,2732,6.15,0.43,12,0.03,4286.00,61056.00,30500,20241107,-13.61,21300,20231208,23.71,30500,-13.61,20241107,21400,23.13,20240104,30500,-13.61,20241107,21300,23.71,20231208,0.02,N,001270,5000,518 억,,148957,N,N,1,N,00,N 20241128,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26350,350,2,1.35,61048000,2315,5.09,26200,26700,26150,33800,18200,26000,26370.63,1.44,0,-95,28566,27282,26616,25332,24666,26950,25000,518,7800,5000,18720,50,1,10369886,2732,6.15,0.43,12,0.02,4286.00,61056.00,30500,20241107,-13.61,21300,20231208,23.71,30500,-13.61,20241107,21400,23.13,20240104,30500,-13.61,20241107,21300,23.71,20231208,0.02,N,001270,5000,518 억,,148957,N,N,5,N,00,N 20241128,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26400,400,2,1.54,56615600,2147,4.72,26200,26700,26150,33800,18200,26000,26369.63,1.44,0,-91,28566,27282,26616,25332,24666,26950,25000,518,7800,5000,18720,50,1,10369886,2738,6.16,0.43,12,0.02,4286.00,61056.00,30500,20241107,-13.44,21300,20231208,23.94,30500,-13.44,20241107,21400,23.36,20240104,30500,-13.44,20241107,21300,23.94,20231208,0.02,N,001270,5000,518 억,,148957,N,N,5,N,00,N diff --git a/001290/price/prices-20241101.csv b/001290/price/prices-20241101.csv index 3a2d89e6a54c..cd8dd353dbfa 100644 --- a/001290/price/prices-20241101.csv +++ b/001290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,436,-7,5,-1.58,52414479,118815,184.09,440,453,434,575,311,443,441.14,0.21,0,-4077,473,458,450,435,427,454,431,1096,132,1000,300,1,1,108337120,472,87.20,0.20,12,0.11,5.00,2193.00,887,20231227,-50.85,416,20241115,4.81,850,-48.71,20240221,416,4.81,20241115,887,-50.85,20231227,416,4.81,20241115,0.06,N,001290,1000,1096 억,,226483,N,N,4,N,00,N +20241129,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,435,-8,5,-1.81,50368808,114122,176.82,440,453,434,575,311,443,441.36,0.21,0,-3921,473,458,450,435,427,454,431,1096,132,1000,300,1,1,108337120,471,87.00,0.20,12,0.11,5.00,2193.00,887,20231227,-50.96,416,20241115,4.57,850,-48.82,20240221,416,4.57,20241115,887,-50.96,20231227,416,4.57,20241115,0.06,N,001290,1000,1096 억,,226483,N,N,4,N,00,N +20241129,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,434,-9,5,-2.03,49848984,112934,174.98,440,453,434,575,311,443,441.40,0.21,0,-3897,473,458,450,435,427,454,431,1096,132,1000,300,1,1,108337120,470,86.80,0.20,12,0.10,5.00,2193.00,887,20231227,-51.07,416,20241115,4.33,850,-48.94,20240221,416,4.33,20241115,887,-51.07,20231227,416,4.33,20241115,0.06,N,001290,1000,1096 억,,226483,N,N,4,N,00,N +20241129,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-6,5,-1.35,22117305,50159,77.72,440,449,436,575,311,443,440.94,0.21,0,266,473,458,450,435,427,454,431,1096,132,1000,300,1,1,108337120,473,87.40,0.20,12,0.05,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.06,N,001290,1000,1096 억,,226483,N,N,4,N,00,N +20241129,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,439,-4,5,-0.90,21327743,48358,74.93,440,449,436,575,311,443,441.04,0.21,0,266,473,458,450,435,427,454,431,1096,132,1000,300,1,1,108337120,476,87.80,0.20,12,0.04,5.00,2193.00,887,20231227,-50.51,416,20241115,5.53,850,-48.35,20240221,416,5.53,20241115,887,-50.51,20231227,416,5.53,20241115,0.06,N,001290,1000,1096 억,,226483,N,N,4,N,00,N +20241129,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-6,5,-1.35,20681786,46883,72.64,440,449,436,575,311,443,441.14,0.21,0,266,473,458,450,435,427,454,431,1096,132,1000,300,1,1,108337120,473,87.40,0.20,12,0.04,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.06,N,001290,1000,1096 억,,226483,N,N,4,N,00,N +20241129,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,-5,5,-1.13,18967003,42968,66.57,440,449,436,575,311,443,441.42,0.21,0,266,473,458,450,435,427,454,431,1096,132,1000,300,1,1,108337120,475,87.60,0.20,12,0.04,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.06,N,001290,1000,1096 억,,226483,N,N,4,N,00,N +20241129,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,443,0,3,0.00,53250,121,0.19,440,443,440,575,311,443,440.08,0.21,0,-17,473,458,450,435,427,454,431,1096,132,1000,300,1,1,108337120,480,88.60,0.20,12,0.00,5.00,2193.00,887,20231227,-50.06,416,20241115,6.49,850,-47.88,20240221,416,6.49,20241115,887,-50.06,20231227,416,6.49,20241115,0.06,N,001290,1000,1096 억,,226483,N,N,4,N,00,N 20241128,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,443,-6,5,-1.34,28723299,64445,59.09,447,465,442,583,315,449,445.70,0.21,0,-366,459,454,446,441,433,456,443,1096,134,1000,300,1,1,108337120,480,88.60,0.20,12,0.06,5.00,2193.00,887,20231227,-50.06,416,20241115,6.49,850,-47.88,20240221,416,6.49,20241115,887,-50.06,20231227,416,6.49,20241115,0.06,N,001290,1000,1096 억,,226849,N,N,4,N,00,N 20241128,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,443,-6,5,-1.34,27986455,62782,57.57,447,465,442,583,315,449,445.77,0.21,0,-299,459,454,446,441,433,456,443,1096,134,1000,300,1,1,108337120,480,88.60,0.20,12,0.06,5.00,2193.00,887,20231227,-50.06,416,20241115,6.49,850,-47.88,20240221,416,6.49,20241115,887,-50.06,20231227,416,6.49,20241115,0.06,N,001290,1000,1096 억,,226849,N,N,3,N,00,N 20241128,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,443,-6,5,-1.34,24973505,55984,51.34,447,465,442,583,315,449,446.08,0.21,0,-451,459,454,446,441,433,456,443,1096,134,1000,300,1,1,108337120,480,88.60,0.20,12,0.05,5.00,2193.00,887,20231227,-50.06,416,20241115,6.49,850,-47.88,20240221,416,6.49,20241115,887,-50.06,20231227,416,6.49,20241115,0.06,N,001290,1000,1096 억,,226849,N,N,3,N,00,N diff --git a/001340/price/prices-20241101.csv b/001340/price/prices-20241101.csv index 388ac4e60d14..7518055380c6 100644 --- a/001340/price/prices-20241101.csv +++ b/001340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,-260,5,-3.12,1784157440,220302,30.08,8300,8300,8030,10820,5840,8330,8098.92,1.32,0,-312,9276,8802,8526,8052,7776,8665,7915,225,2490,500,5160,10,1,44918407,3625,46.92,1.69,12,0.49,172.00,4772.00,18440,20240612,-56.24,6820,20240521,18.33,18440,-56.24,20240612,6820,18.33,20240521,18440,-56.24,20240612,6820,18.33,20240521,0.60,N,001340,500,224 억,,591467,N,N,8,N,00,N +20241129,150120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,-240,5,-2.88,1647783620,203415,27.77,8300,8300,8030,10820,5840,8330,8100.60,1.32,0,586,9276,8802,8526,8052,7776,8665,7915,225,2490,500,5160,10,1,44918407,3634,47.03,1.70,12,0.45,172.00,4772.00,18440,20240612,-56.13,6820,20240521,18.62,18440,-56.13,20240612,6820,18.62,20240521,18440,-56.13,20240612,6820,18.62,20240521,0.60,N,001340,500,224 억,,591467,N,N,0,N,00,N +20241129,140120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,-250,5,-3.00,1514929560,186988,25.53,8300,8300,8030,10820,5840,8330,8101.75,1.32,0,-1007,9276,8802,8526,8052,7776,8665,7915,225,2490,500,5160,10,1,44918407,3629,46.98,1.69,12,0.42,172.00,4772.00,18440,20240612,-56.18,6820,20240521,18.48,18440,-56.18,20240612,6820,18.48,20240521,18440,-56.18,20240612,6820,18.48,20240521,0.60,N,001340,500,224 억,,591467,N,N,0,N,00,N +20241129,130121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8110,-220,5,-2.64,1303705220,160853,21.96,8300,8300,8030,10820,5840,8330,8104.95,1.32,0,-3570,9276,8802,8526,8052,7776,8665,7915,225,2490,500,5160,10,1,44918407,3643,47.15,1.70,12,0.36,172.00,4772.00,18440,20240612,-56.02,6820,20240521,18.91,18440,-56.02,20240612,6820,18.91,20240521,18440,-56.02,20240612,6820,18.91,20240521,0.60,N,001340,500,224 억,,591467,N,N,0,N,00,N +20241129,120120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,-230,5,-2.76,1220876840,150632,20.57,8300,8300,8030,10820,5840,8330,8105.03,1.32,0,-6072,9276,8802,8526,8052,7776,8665,7915,225,2490,500,5160,10,1,44918407,3638,47.09,1.70,12,0.34,172.00,4772.00,18440,20240612,-56.07,6820,20240521,18.77,18440,-56.07,20240612,6820,18.77,20240521,18440,-56.07,20240612,6820,18.77,20240521,0.60,N,001340,500,224 억,,591467,N,N,0,N,00,N +20241129,110120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8110,-220,5,-2.64,1036322570,127779,17.45,8300,8300,8030,10820,5840,8330,8110.27,1.32,0,-3849,9276,8802,8526,8052,7776,8665,7915,225,2490,500,5160,10,1,44918407,3643,47.15,1.70,12,0.28,172.00,4772.00,18440,20240612,-56.02,6820,20240521,18.91,18440,-56.02,20240612,6820,18.91,20240521,18440,-56.02,20240612,6820,18.91,20240521,0.60,N,001340,500,224 억,,591467,N,N,0,N,00,N +20241129,100120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,-240,5,-2.88,810256170,99902,13.64,8300,8300,8030,10820,5840,8330,8110.51,1.32,0,-2203,9276,8802,8526,8052,7776,8665,7915,225,2490,500,5160,10,1,44918407,3634,47.03,1.70,12,0.22,172.00,4772.00,18440,20240612,-56.13,6820,20240521,18.62,18440,-56.13,20240612,6820,18.62,20240521,18440,-56.13,20240612,6820,18.62,20240521,0.60,N,001340,500,224 억,,591467,N,N,0,N,00,N +20241129,090121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8120,-210,5,-2.52,94042810,11455,1.56,8300,8300,8110,10820,5840,8330,8209.75,1.32,0,-2812,9276,8802,8526,8052,7776,8665,7915,225,2490,500,5160,10,1,44918407,3647,47.21,1.70,12,0.03,172.00,4772.00,18440,20240612,-55.97,6820,20240521,19.06,18440,-55.97,20240612,6820,19.06,20240521,18440,-55.97,20240612,6820,19.06,20240521,0.60,N,001340,500,224 억,,591467,N,N,0,N,00,N 20241128,160120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8330,100,2,1.22,6262037140,730248,327.20,8600,9000,8250,10690,5770,8230,8576.97,1.43,0,-58649,8610,8420,8270,8080,7930,8345,8005,225,2460,500,5100,10,1,44918407,3742,48.43,1.75,12,1.63,172.00,4772.00,18440,20240612,-54.83,6820,20240521,22.14,18440,-54.83,20240612,6820,22.14,20240521,18440,-54.83,20240612,6820,22.14,20240521,0.60,N,001340,500,224 억,,641898,N,N,0,N,00,N 20241128,150122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8280,50,2,0.61,6133337670,714781,320.27,8600,9000,8250,10690,5770,8230,8582.02,1.43,0,-56507,8610,8420,8270,8080,7930,8345,8005,225,2460,500,5100,10,1,44918407,3719,48.14,1.74,12,1.59,172.00,4772.00,18440,20240612,-55.10,6820,20240521,21.41,18440,-55.10,20240612,6820,21.41,20240521,18440,-55.10,20240612,6820,21.41,20240521,0.60,N,001340,500,224 억,,641898,N,N,0,N,00,N 20241128,140120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8290,60,2,0.73,5920783490,689099,308.76,8600,9000,8250,10690,5770,8230,8593.46,1.43,0,-48868,8610,8420,8270,8080,7930,8345,8005,225,2460,500,5100,10,1,44918407,3724,48.20,1.74,12,1.53,172.00,4772.00,18440,20240612,-55.04,6820,20240521,21.55,18440,-55.04,20240612,6820,21.55,20240521,18440,-55.04,20240612,6820,21.55,20240521,0.60,N,001340,500,224 억,,641898,N,N,0,N,00,N diff --git a/001360/price/prices-20241101.csv b/001360/price/prices-20241101.csv index 3bf343f0ec09..1d306908c2e3 100644 --- a/001360/price/prices-20241101.csv +++ b/001360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1563,-18,5,-1.14,2435525007,1487881,154.58,1649,1730,1545,2055,1107,1581,1636.97,5.19,0,-175691,1681,1631,1573,1523,1465,1656,1548,471,474,500,1100,1,1,94162079,1472,-4.61,1.47,12,1.58,-339.00,1063.00,2705,20240108,-42.22,1450,20241115,7.79,2705,-42.22,20240108,1450,7.79,20241115,2705,-42.22,20240108,1450,7.79,20241115,0.41,N,001360,500,470 억,,4884916,N,N,14,N,00,N +20241129,150120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1568,-13,5,-0.82,2366555653,1443919,150.01,1649,1730,1545,2055,1107,1581,1639.00,5.19,0,-171416,1681,1631,1573,1523,1465,1656,1548,471,474,500,1100,1,1,94162079,1476,-4.63,1.48,12,1.53,-339.00,1063.00,2705,20240108,-42.03,1450,20241115,8.14,2705,-42.03,20240108,1450,8.14,20241115,2705,-42.03,20240108,1450,8.14,20241115,0.41,N,001360,500,470 억,,4884916,N,N,14,N,00,N +20241129,140120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1551,-30,5,-1.90,2263392826,1377486,143.11,1649,1730,1550,2055,1107,1581,1643.16,5.19,0,-155615,1681,1631,1573,1523,1465,1656,1548,471,474,500,1100,1,1,94162079,1460,-4.58,1.46,12,1.46,-339.00,1063.00,2705,20240108,-42.66,1450,20241115,6.97,2705,-42.66,20240108,1450,6.97,20241115,2705,-42.66,20240108,1450,6.97,20241115,0.41,N,001360,500,470 억,,4884916,N,N,14,N,00,N +20241129,130121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1567,-14,5,-0.89,2103479384,1274794,132.44,1649,1730,1561,2055,1107,1581,1650.09,5.19,0,-143136,1681,1631,1573,1523,1465,1656,1548,471,474,500,1100,1,1,94162079,1476,-4.62,1.47,12,1.35,-339.00,1063.00,2705,20240108,-42.07,1450,20241115,8.07,2705,-42.07,20240108,1450,8.07,20241115,2705,-42.07,20240108,1450,8.07,20241115,0.41,N,001360,500,470 억,,4884916,N,N,14,N,00,N +20241129,120121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1574,-7,5,-0.44,2039319669,1233983,128.20,1649,1730,1561,2055,1107,1581,1652.67,5.19,0,-126749,1681,1631,1573,1523,1465,1656,1548,471,474,500,1100,1,1,94162079,1482,-4.64,1.48,12,1.31,-339.00,1063.00,2705,20240108,-41.81,1450,20241115,8.55,2705,-41.81,20240108,1450,8.55,20241115,2705,-41.81,20240108,1450,8.55,20241115,0.41,N,001360,500,470 억,,4884916,N,N,14,N,00,N +20241129,110120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1580,-1,5,-0.06,1994294936,1205345,125.23,1649,1730,1561,2055,1107,1581,1654.58,5.19,0,-121661,1681,1631,1573,1523,1465,1656,1548,471,474,500,1100,1,1,94162079,1488,-4.66,1.49,12,1.28,-339.00,1063.00,2705,20240108,-41.59,1450,20241115,8.97,2705,-41.59,20240108,1450,8.97,20241115,2705,-41.59,20240108,1450,8.97,20241115,0.41,N,001360,500,470 억,,4884916,N,N,14,N,00,N +20241129,100121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1604,23,2,1.45,1790583259,1077096,111.90,1649,1730,1602,2055,1107,1581,1662.46,5.19,0,-125425,1681,1631,1573,1523,1465,1656,1548,471,474,500,1100,1,1,94162079,1510,-4.73,1.51,12,1.14,-339.00,1063.00,2705,20240108,-40.70,1450,20241115,10.62,2705,-40.70,20240108,1450,10.62,20241115,2705,-40.70,20240108,1450,10.62,20241115,0.41,N,001360,500,470 억,,4884916,N,N,14,N,00,N +20241129,090121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1685,104,2,6.58,410381623,244438,25.40,1649,1730,1633,2055,1107,1581,1679.11,5.19,0,-74280,1681,1631,1573,1523,1465,1656,1548,471,474,500,1100,1,1,94162079,1587,-4.97,1.59,12,0.26,-339.00,1063.00,2705,20240108,-37.71,1450,20241115,16.21,2705,-37.71,20240108,1450,16.21,20241115,2705,-37.71,20240108,1450,16.21,20241115,0.41,N,001360,500,470 억,,4884916,N,N,14,N,00,N 20241128,160120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1581,62,2,4.08,1500172284,956999,437.72,1516,1623,1515,1974,1064,1519,1567.58,5.07,0,92029,1553,1536,1526,1509,1499,1531,1504,471,455,500,1060,1,1,94162079,1489,-4.66,1.49,12,1.02,-339.00,1063.00,2705,20240108,-41.55,1450,20241115,9.03,2705,-41.55,20240108,1450,9.03,20241115,2705,-41.55,20240108,1450,9.03,20241115,0.41,N,001360,500,470 억,,4775632,N,N,14,N,00,N 20241128,150122,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1599,80,2,5.27,1396252551,891555,407.79,1516,1623,1515,1974,1064,1519,1566.09,5.07,0,108577,1553,1536,1526,1509,1499,1531,1504,471,455,500,1060,1,1,94162079,1506,-4.72,1.50,12,0.95,-339.00,1063.00,2705,20240108,-40.89,1450,20241115,10.28,2705,-40.89,20240108,1450,10.28,20241115,2705,-40.89,20240108,1450,10.28,20241115,0.41,N,001360,500,470 억,,4775632,N,N,10,N,00,N 20241128,140121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1578,59,2,3.88,1110284373,710649,325.04,1516,1623,1515,1974,1064,1519,1562.35,5.07,0,58837,1553,1536,1526,1509,1499,1531,1504,471,455,500,1060,1,1,94162079,1486,-4.65,1.48,12,0.75,-339.00,1063.00,2705,20240108,-41.66,1450,20241115,8.83,2705,-41.66,20240108,1450,8.83,20241115,2705,-41.66,20240108,1450,8.83,20241115,0.41,N,001360,500,470 억,,4775632,N,N,10,N,00,N diff --git a/001380/price/prices-20241101.csv b/001380/price/prices-20241101.csv index 5555a0002baf..37de6a91fd9f 100644 --- a/001380/price/prices-20241101.csv +++ b/001380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2650,-90,5,-3.28,1725204860,643341,54.92,2740,2760,2620,3560,1920,2740,2681.71,1.69,0,1749,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1192,5.90,0.84,12,1.43,449.00,3138.00,4355,20241121,-39.15,1395,20240126,89.96,4355,-39.15,20241121,1395,89.96,20240126,4355,-39.15,20241121,1395,89.96,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N +20241129,150121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2655,-85,5,-3.10,1540618545,573498,48.96,2740,2760,2645,3560,1920,2740,2686.35,1.69,0,-4747,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1194,5.91,0.85,12,1.28,449.00,3138.00,4355,20241121,-39.04,1395,20240126,90.32,4355,-39.04,20241121,1395,90.32,20240126,4355,-39.04,20241121,1395,90.32,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N +20241129,140120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2690,-50,5,-1.82,1322562200,491650,41.97,2740,2760,2645,3560,1920,2740,2690.05,1.69,0,-10749,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1210,5.99,0.86,12,1.09,449.00,3138.00,4355,20241121,-38.23,1395,20240126,92.83,4355,-38.23,20241121,1395,92.83,20240126,4355,-38.23,20241121,1395,92.83,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N +20241129,130121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2685,-55,5,-2.01,1228132520,456659,38.98,2740,2760,2645,3560,1920,2740,2689.38,1.69,0,-20137,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1207,5.98,0.86,12,1.02,449.00,3138.00,4355,20241121,-38.35,1395,20240126,92.47,4355,-38.35,20241121,1395,92.47,20240126,4355,-38.35,20241121,1395,92.47,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N +20241129,120121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2670,-70,5,-2.55,1116898320,415277,35.45,2740,2760,2645,3560,1920,2740,2689.52,1.69,0,-14609,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1201,5.95,0.85,12,0.92,449.00,3138.00,4355,20241121,-38.69,1395,20240126,91.40,4355,-38.69,20241121,1395,91.40,20240126,4355,-38.69,20241121,1395,91.40,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N +20241129,110121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2670,-70,5,-2.55,975255250,362269,30.93,2740,2760,2645,3560,1920,2740,2692.07,1.69,0,-5075,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1201,5.95,0.85,12,0.81,449.00,3138.00,4355,20241121,-38.69,1395,20240126,91.40,4355,-38.69,20241121,1395,91.40,20240126,4355,-38.69,20241121,1395,91.40,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N +20241129,100121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2670,-70,5,-2.55,594047675,219418,18.73,2740,2760,2665,3560,1920,2740,2707.38,1.69,0,-10760,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1201,5.95,0.85,12,0.49,449.00,3138.00,4355,20241121,-38.69,1395,20240126,91.40,4355,-38.69,20241121,1395,91.40,20240126,4355,-38.69,20241121,1395,91.40,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N +20241129,090122,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2725,-15,5,-0.55,48719025,17790,1.52,2740,2750,2725,3560,1920,2740,2738.56,1.69,0,-4187,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1225,6.07,0.87,12,0.04,449.00,3138.00,4355,20241121,-37.43,1395,20240126,95.34,4355,-37.43,20241121,1395,95.34,20240126,4355,-37.43,20241121,1395,95.34,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N 20241128,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,5,2,0.18,3127954630,1158848,54.17,2715,2770,2655,3555,1915,2735,2699.13,1.56,0,53739,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1232,6.10,0.87,12,2.58,449.00,3138.00,4355,20241121,-37.08,1395,20240126,96.42,4355,-37.08,20241121,1395,96.42,20240126,4355,-37.08,20241121,1395,96.42,20240126,2.61,N,001380,500,224 억,,702568,N,N,4,N,00,N 20241128,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,-15,5,-0.55,2907718005,1078293,50.41,2715,2770,2655,3555,1915,2735,2696.59,1.56,0,60355,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1223,6.06,0.87,12,2.40,449.00,3138.00,4355,20241121,-37.54,1395,20240126,94.98,4355,-37.54,20241121,1395,94.98,20240126,4355,-37.54,20241121,1395,94.98,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N 20241128,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2710,-25,5,-0.91,2770683315,1027753,48.05,2715,2770,2655,3555,1915,2735,2695.86,1.56,0,56601,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1219,6.04,0.86,12,2.29,449.00,3138.00,4355,20241121,-37.77,1395,20240126,94.27,4355,-37.77,20241121,1395,94.27,20240126,4355,-37.77,20241121,1395,94.27,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N diff --git a/001390/price/prices-20241101.csv b/001390/price/prices-20241101.csv index 37cf0b11e456..7a107d80fb7c 100644 --- a/001390/price/prices-20241101.csv +++ b/001390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3945,-80,5,-1.99,434409570,110120,109.04,4080,4080,3900,5230,2820,4025,3944.87,5.36,0,-16711,4175,4100,4060,3985,3945,4080,3965,711,1205,1000,2970,5,1,68469040,2701,2.84,0.29,12,0.16,1388.00,13489.00,8620,20231205,-54.23,3370,20241115,17.06,6890,-42.74,20240102,3370,17.06,20241115,8620,-54.23,20231205,3370,17.06,20241115,2.43,N,001390,1000,711 억,,3671398,N,N,38,N,00,N +20241129,150121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3925,-100,5,-2.48,406856890,103123,102.11,4080,4080,3900,5230,2820,4025,3945.36,5.36,0,-17479,4175,4100,4060,3985,3945,4080,3965,711,1205,1000,2970,5,1,68469040,2687,2.83,0.29,12,0.15,1388.00,13489.00,8620,20231205,-54.47,3370,20241115,16.47,6890,-43.03,20240102,3370,16.47,20241115,8620,-54.47,20231205,3370,16.47,20241115,2.43,N,001390,1000,711 억,,3671398,N,N,208,N,00,N +20241129,140121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3935,-90,5,-2.24,363398070,92052,91.15,4080,4080,3900,5230,2820,4025,3947.75,5.36,0,-16233,4175,4100,4060,3985,3945,4080,3965,711,1205,1000,2970,5,1,68469040,2694,2.84,0.29,12,0.13,1388.00,13489.00,8620,20231205,-54.35,3370,20241115,16.77,6890,-42.89,20240102,3370,16.77,20241115,8620,-54.35,20231205,3370,16.77,20241115,2.43,N,001390,1000,711 억,,3671398,N,N,208,N,00,N +20241129,130121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3910,-115,5,-2.86,327044455,82799,81.99,4080,4080,3900,5230,2820,4025,3949.86,5.36,0,-13384,4175,4100,4060,3985,3945,4080,3965,711,1205,1000,2970,5,1,68469040,2677,2.82,0.29,12,0.12,1388.00,13489.00,8620,20231205,-54.64,3370,20241115,16.02,6890,-43.25,20240102,3370,16.02,20241115,8620,-54.64,20231205,3370,16.02,20241115,2.43,N,001390,1000,711 억,,3671398,N,N,208,N,00,N +20241129,120121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3905,-120,5,-2.98,300805755,76092,75.35,4080,4080,3900,5230,2820,4025,3953.19,5.36,0,-12946,4175,4100,4060,3985,3945,4080,3965,711,1205,1000,2970,5,1,68469040,2674,2.81,0.29,12,0.11,1388.00,13489.00,8620,20231205,-54.70,3370,20241115,15.88,6890,-43.32,20240102,3370,15.88,20241115,8620,-54.70,20231205,3370,15.88,20241115,2.43,N,001390,1000,711 억,,3671398,N,N,208,N,00,N +20241129,110121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3935,-90,5,-2.24,262426445,66276,65.63,4080,4080,3905,5230,2820,4025,3959.60,5.36,0,-12858,4175,4100,4060,3985,3945,4080,3965,711,1205,1000,2970,5,1,68469040,2694,2.84,0.29,12,0.10,1388.00,13489.00,8620,20231205,-54.35,3370,20241115,16.77,6890,-42.89,20240102,3370,16.77,20241115,8620,-54.35,20231205,3370,16.77,20241115,2.43,N,001390,1000,711 억,,3671398,N,N,208,N,00,N +20241129,100121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3915,-110,5,-2.73,196323210,49453,48.97,4080,4080,3915,5230,2820,4025,3969.89,5.36,0,-11073,4175,4100,4060,3985,3945,4080,3965,711,1205,1000,2970,5,1,68469040,2681,2.82,0.29,12,0.07,1388.00,13489.00,8620,20231205,-54.58,3370,20241115,16.17,6890,-43.18,20240102,3370,16.17,20241115,8620,-54.58,20231205,3370,16.17,20241115,2.43,N,001390,1000,711 억,,3671398,N,N,208,N,00,N +20241129,090122,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4080,55,2,1.37,77520,19,0.02,4080,4080,4080,5230,2820,4025,4080.00,5.36,0,-2,4175,4100,4060,3985,3945,4080,3965,711,1205,1000,2970,5,1,68469040,2794,2.94,0.30,12,0.00,1388.00,13489.00,8620,20231205,-52.67,3370,20241115,21.07,6890,-40.78,20240102,3370,21.07,20241115,8620,-52.67,20231205,3370,21.07,20241115,2.43,N,001390,1000,711 억,,3671398,N,N,208,N,00,N 20241128,160121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4025,-85,5,-2.07,407626895,100146,95.64,4100,4135,4020,5340,2880,4110,4070.54,5.33,0,18370,4320,4215,4160,4055,4000,4187,4027,711,1230,1000,3040,5,1,68469040,2756,2.90,0.30,12,0.15,1388.00,13489.00,8620,20231205,-53.31,3370,20241115,19.44,6890,-41.58,20240102,3370,19.44,20241115,8620,-53.31,20231205,3370,19.44,20241115,2.46,N,001390,1000,711 억,,3648321,N,N,208,N,00,N 20241128,150122,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,-60,5,-1.46,368617115,90463,86.39,4100,4135,4020,5340,2880,4110,4074.78,5.33,0,22934,4320,4215,4160,4055,4000,4187,4027,711,1230,1000,3040,5,1,68469040,2773,2.92,0.30,12,0.13,1388.00,13489.00,8620,20231205,-53.02,3370,20241115,20.18,6890,-41.22,20240102,3370,20.18,20241115,8620,-53.02,20231205,3370,20.18,20241115,2.46,N,001390,1000,711 억,,3648321,N,N,234,N,00,N 20241128,140121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4060,-50,5,-1.22,325765695,79882,76.29,4100,4135,4020,5340,2880,4110,4078.08,5.33,0,22687,4320,4215,4160,4055,4000,4187,4027,711,1230,1000,3040,5,1,68469040,2780,2.93,0.30,12,0.12,1388.00,13489.00,8620,20231205,-52.90,3370,20241115,20.47,6890,-41.07,20240102,3370,20.47,20241115,8620,-52.90,20231205,3370,20.47,20241115,2.46,N,001390,1000,711 억,,3648321,N,N,234,N,00,N diff --git a/001420/price/prices-20241101.csv b/001420/price/prices-20241101.csv index 8bb4268fed1b..6ef15a241c18 100644 --- a/001420/price/prices-20241101.csv +++ b/001420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,-115,5,-3.09,16389295,4524,205.26,3680,3795,3600,4835,2605,3720,3622.74,2.31,0,-49,3923,3821,3763,3661,3603,3792,3632,38,1115,500,2670,5,1,7600000,274,-327.73,0.92,12,0.06,-11.00,3915.00,5280,20231220,-31.72,3295,20240806,9.41,5100,-29.31,20240102,3295,9.41,20240806,5280,-31.72,20231220,3295,9.41,20240806,0.00,N,001420,500,38 억,,175803,N,N,0,N,00,N +20241129,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,-115,5,-3.09,15556540,4293,194.78,3680,3795,3600,4835,2605,3720,3623.70,2.31,0,40,3923,3821,3763,3661,3603,3792,3632,38,1115,500,2670,5,1,7600000,274,-327.73,0.92,12,0.06,-11.00,3915.00,5280,20231220,-31.72,3295,20240806,9.41,5100,-29.31,20240102,3295,9.41,20240806,5280,-31.72,20231220,3295,9.41,20240806,0.00,N,001420,500,38 억,,175803,N,N,0,N,00,N +20241129,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3635,-85,5,-2.28,11730580,3231,146.60,3680,3795,3600,4835,2605,3720,3630.63,2.31,0,28,3923,3821,3763,3661,3603,3792,3632,38,1115,500,2670,5,1,7600000,276,-330.45,0.93,12,0.04,-11.00,3915.00,5280,20231220,-31.16,3295,20240806,10.32,5100,-28.73,20240102,3295,10.32,20240806,5280,-31.16,20231220,3295,10.32,20240806,0.00,N,001420,500,38 억,,175803,N,N,0,N,00,N +20241129,130122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3640,-80,5,-2.15,11716040,3227,146.42,3680,3795,3600,4835,2605,3720,3630.63,2.31,0,28,3923,3821,3763,3661,3603,3792,3632,38,1115,500,2670,5,1,7600000,277,-330.91,0.93,12,0.04,-11.00,3915.00,5280,20231220,-31.06,3295,20240806,10.47,5100,-28.63,20240102,3295,10.47,20240806,5280,-31.06,20231220,3295,10.47,20240806,0.00,N,001420,500,38 억,,175803,N,N,0,N,00,N +20241129,120122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3640,-80,5,-2.15,11716040,3227,146.42,3680,3795,3600,4835,2605,3720,3630.63,2.31,0,28,3923,3821,3763,3661,3603,3792,3632,38,1115,500,2670,5,1,7600000,277,-330.91,0.93,12,0.04,-11.00,3915.00,5280,20231220,-31.06,3295,20240806,10.47,5100,-28.63,20240102,3295,10.47,20240806,5280,-31.06,20231220,3295,10.47,20240806,0.00,N,001420,500,38 억,,175803,N,N,0,N,00,N +20241129,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-120,5,-3.23,9267875,2548,115.61,3680,3795,3600,4835,2605,3720,3637.31,2.31,0,0,3923,3821,3763,3661,3603,3792,3632,38,1115,500,2670,5,1,7600000,274,-327.27,0.92,12,0.03,-11.00,3915.00,5280,20231220,-31.82,3295,20240806,9.26,5100,-29.41,20240102,3295,9.26,20240806,5280,-31.82,20231220,3295,9.26,20240806,0.00,N,001420,500,38 억,,175803,N,N,0,N,00,N +20241129,100122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3705,-15,5,-0.40,655515,177,8.03,3680,3795,3680,4835,2605,3720,3703.47,2.31,0,0,3923,3821,3763,3661,3603,3792,3632,38,1115,500,2670,5,1,7600000,282,-336.82,0.95,12,0.00,-11.00,3915.00,5280,20231220,-29.83,3295,20240806,12.44,5100,-27.35,20240102,3295,12.44,20240806,5280,-29.83,20231220,3295,12.44,20240806,0.00,N,001420,500,38 억,,175803,N,N,0,N,00,N +20241129,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3680,-40,5,-1.08,375360,102,4.63,3680,3680,3680,4835,2605,3720,3680.00,2.31,0,0,3923,3821,3763,3661,3603,3792,3632,38,1115,500,2670,5,1,7600000,280,-334.55,0.94,12,0.00,-11.00,3915.00,5280,20231220,-30.30,3295,20240806,11.68,5100,-27.84,20240102,3295,11.68,20240806,5280,-30.30,20231220,3295,11.68,20240806,0.00,N,001420,500,38 억,,175803,N,N,0,N,00,N 20241128,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,-60,5,-1.59,8262715,2204,313.07,3770,3865,3705,4910,2650,3780,3748.96,2.31,0,54,3806,3792,3776,3762,3746,3795,3765,38,1130,500,2720,5,1,7600000,283,-338.18,0.95,12,0.03,-11.00,3915.00,5280,20231220,-29.55,3295,20240806,12.90,5100,-27.06,20240102,3295,12.90,20240806,5280,-29.55,20231220,3295,12.90,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N 20241128,150123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,-70,5,-1.85,6888840,1835,260.65,3770,3865,3705,4910,2650,3780,3754.14,2.31,0,344,3806,3792,3776,3762,3746,3795,3765,38,1130,500,2720,5,1,7600000,282,-337.27,0.95,12,0.02,-11.00,3915.00,5280,20231220,-29.73,3295,20240806,12.59,5100,-27.25,20240102,3295,12.59,20240806,5280,-29.73,20231220,3295,12.59,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N 20241128,140122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3785,5,2,0.13,3527470,933,132.53,3770,3865,3770,4910,2650,3780,3780.78,2.31,0,52,3806,3792,3776,3762,3746,3795,3765,38,1130,500,2720,5,1,7600000,288,-344.09,0.97,12,0.01,-11.00,3915.00,5280,20231220,-28.31,3295,20240806,14.87,5100,-25.78,20240102,3295,14.87,20240806,5280,-28.31,20231220,3295,14.87,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N diff --git a/001430/price/prices-20241101.csv b/001430/price/prices-20241101.csv index ac527578ffd5..60149f28d869 100644 --- a/001430/price/prices-20241101.csv +++ b/001430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23000,1100,2,5.02,3934975550,173112,269.05,21900,23000,21750,28450,15350,21900,22729.86,8.63,0,2626,22533,22216,22033,21716,21533,22125,21625,2193,6550,5000,16640,50,1,35862119,8248,6.43,0.42,12,0.48,3576.00,54525.00,27750,20231215,-17.12,16640,20240805,38.22,27350,-15.90,20240226,16640,38.22,20240805,27750,-17.12,20231215,16640,38.22,20240805,1.05,N,001430,5000,2193 억,,3093657,N,N,5,N,00,N +20241129,150122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22800,900,2,4.11,3425055900,150860,234.47,21900,23000,21750,28450,15350,21900,22703.54,8.63,0,1597,22533,22216,22033,21716,21533,22125,21625,2193,6550,5000,16640,50,1,35862119,8177,6.38,0.42,12,0.42,3576.00,54525.00,27750,20231215,-17.84,16640,20240805,37.02,27350,-16.64,20240226,16640,37.02,20240805,27750,-17.84,20231215,16640,37.02,20240805,1.05,N,001430,5000,2193 억,,3093657,N,N,11,N,00,N +20241129,140121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22800,900,2,4.11,2627290000,116012,180.31,21900,22950,21750,28450,15350,21900,22646.71,8.63,0,3344,22533,22216,22033,21716,21533,22125,21625,2193,6550,5000,16640,50,1,35862119,8177,6.38,0.42,12,0.32,3576.00,54525.00,27750,20231215,-17.84,16640,20240805,37.02,27350,-16.64,20240226,16640,37.02,20240805,27750,-17.84,20231215,16640,37.02,20240805,1.05,N,001430,5000,2193 억,,3093657,N,N,11,N,00,N +20241129,130122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22800,900,2,4.11,2254975300,99709,154.97,21900,22900,21750,28450,15350,21900,22615.56,8.63,0,5063,22533,22216,22033,21716,21533,22125,21625,2193,6550,5000,16640,50,1,35862119,8177,6.38,0.42,12,0.28,3576.00,54525.00,27750,20231215,-17.84,16640,20240805,37.02,27350,-16.64,20240226,16640,37.02,20240805,27750,-17.84,20231215,16640,37.02,20240805,1.05,N,001430,5000,2193 억,,3093657,N,N,11,N,00,N +20241129,120122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22650,750,2,3.42,1982484800,87723,136.34,21900,22900,21750,28450,15350,21900,22599.37,8.63,0,3648,22533,22216,22033,21716,21533,22125,21625,2193,6550,5000,16640,50,1,35862119,8123,6.33,0.42,12,0.24,3576.00,54525.00,27750,20231215,-18.38,16640,20240805,36.12,27350,-17.18,20240226,16640,36.12,20240805,27750,-18.38,20231215,16640,36.12,20240805,1.05,N,001430,5000,2193 억,,3093657,N,N,11,N,00,N +20241129,110122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22750,850,2,3.88,1744276650,77217,120.01,21900,22900,21750,28450,15350,21900,22589.28,8.63,0,4484,22533,22216,22033,21716,21533,22125,21625,2193,6550,5000,16640,50,1,35862119,8159,6.36,0.42,12,0.22,3576.00,54525.00,27750,20231215,-18.02,16640,20240805,36.72,27350,-16.82,20240226,16640,36.72,20240805,27750,-18.02,20231215,16640,36.72,20240805,1.05,N,001430,5000,2193 억,,3093657,N,N,11,N,00,N +20241129,100122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22550,650,2,2.97,1300769600,57623,89.56,21900,22900,21750,28450,15350,21900,22573.79,8.63,0,832,22533,22216,22033,21716,21533,22125,21625,2193,6550,5000,16640,50,1,35862119,8087,6.31,0.41,12,0.16,3576.00,54525.00,27750,20231215,-18.74,16640,20240805,35.52,27350,-17.55,20240226,16640,35.52,20240805,27750,-18.74,20231215,16640,35.52,20240805,1.05,N,001430,5000,2193 억,,3093657,N,N,11,N,00,N +20241129,090122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22000,100,2,0.46,27637400,1263,1.96,21900,22000,21750,28450,15350,21900,21882.34,8.63,0,-26,22533,22216,22033,21716,21533,22125,21625,2193,6550,5000,16640,50,1,35862119,7890,6.15,0.40,12,0.00,3576.00,54525.00,27750,20231215,-20.72,16640,20240805,32.21,27350,-19.56,20240226,16640,32.21,20240805,27750,-20.72,20231215,16640,32.21,20240805,1.05,N,001430,5000,2193 억,,3093657,N,N,11,N,00,N 20241128,160122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21900,-100,5,-0.45,1392613000,62987,48.71,22100,22350,21850,28600,15400,22000,22109.55,8.67,0,-10832,22833,22416,21833,21416,20833,22625,21625,2193,6600,5000,16720,50,1,35862119,7854,6.12,0.40,12,0.18,3576.00,54525.00,27750,20231215,-21.08,16640,20240805,31.61,27350,-19.93,20240226,16640,31.61,20240805,27750,-21.08,20231215,16640,31.61,20240805,1.06,N,001430,5000,2193 억,,3107615,N,N,11,N,00,N 20241128,150123,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21950,-50,5,-0.23,1184667350,53497,41.38,22100,22350,21900,28600,15400,22000,22144.56,8.67,0,-10963,22833,22416,21833,21416,20833,22625,21625,2193,6600,5000,16720,50,1,35862119,7872,6.14,0.40,12,0.15,3576.00,54525.00,27750,20231215,-20.90,16640,20240805,31.91,27350,-19.74,20240226,16640,31.91,20240805,27750,-20.90,20231215,16640,31.91,20240805,1.06,N,001430,5000,2193 억,,3107615,N,N,1305,N,00,N 20241128,140122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22150,150,2,0.68,992142600,44744,34.61,22100,22350,21900,28600,15400,22000,22173.76,8.67,0,-9721,22833,22416,21833,21416,20833,22625,21625,2193,6600,5000,16720,50,1,35862119,7943,6.19,0.41,12,0.12,3576.00,54525.00,27750,20231215,-20.18,16640,20240805,33.11,27350,-19.01,20240226,16640,33.11,20240805,27750,-20.18,20231215,16640,33.11,20240805,1.06,N,001430,5000,2193 억,,3107615,N,N,1305,N,00,N diff --git a/001440/price/prices-20241101.csv b/001440/price/prices-20241101.csv index 3a5266dce91a..8031024e815a 100644 --- a/001440/price/prices-20241101.csv +++ b/001440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11310,-270,5,-2.33,13023401690,1155167,157.29,11640,11740,11130,15050,8110,11580,11273.89,6.99,0,-303757,11973,11776,11663,11466,11353,11720,11410,1864,3470,1000,7170,10,1,186447300,21087,22.00,1.65,12,0.62,514.00,6855.00,20950,20240521,-46.01,8457,20240118,33.74,20950,-46.01,20240521,8457,33.74,20240118,20950,-46.01,20240521,8710,29.85,20240308,2.16,N,001440,1000,1864 억,,13027395,N,N,6346,N,00,N +20241129,150122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11170,-410,5,-3.54,11738887780,1040980,141.74,11640,11740,11130,15050,8110,11580,11276.63,6.99,0,-292303,11973,11776,11663,11466,11353,11720,11410,1864,3470,1000,7170,10,1,186447300,20826,21.73,1.63,12,0.56,514.00,6855.00,20950,20240521,-46.68,8457,20240118,32.08,20950,-46.68,20240521,8457,32.08,20240118,20950,-46.68,20240521,8710,28.24,20240308,2.16,N,001440,1000,1864 억,,13027395,N,N,7591,N,00,N +20241129,140122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11260,-320,5,-2.76,9049010380,800609,109.01,11640,11740,11130,15050,8110,11580,11302.50,6.99,0,-199745,11973,11776,11663,11466,11353,11720,11410,1864,3470,1000,7170,10,1,186447300,20994,21.91,1.64,12,0.43,514.00,6855.00,20950,20240521,-46.25,8457,20240118,33.14,20950,-46.25,20240521,8457,33.14,20240118,20950,-46.25,20240521,8710,29.28,20240308,2.16,N,001440,1000,1864 억,,13027395,N,N,7591,N,00,N +20241129,130122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11280,-300,5,-2.59,8279213880,732361,99.72,11640,11740,11130,15050,8110,11580,11304.65,6.99,0,-187330,11973,11776,11663,11466,11353,11720,11410,1864,3470,1000,7170,10,1,186447300,21031,21.95,1.65,12,0.39,514.00,6855.00,20950,20240521,-46.16,8457,20240118,33.38,20950,-46.16,20240521,8457,33.38,20240118,20950,-46.16,20240521,8710,29.51,20240308,2.16,N,001440,1000,1864 억,,13027395,N,N,7591,N,00,N +20241129,120122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11320,-260,5,-2.25,7534431520,666428,90.74,11640,11740,11130,15050,8110,11580,11305.50,6.99,0,-184138,11973,11776,11663,11466,11353,11720,11410,1864,3470,1000,7170,10,1,186447300,21106,22.02,1.65,12,0.36,514.00,6855.00,20950,20240521,-45.97,8457,20240118,33.85,20950,-45.97,20240521,8457,33.85,20240118,20950,-45.97,20240521,8710,29.97,20240308,2.16,N,001440,1000,1864 억,,13027395,N,N,7591,N,00,N +20241129,110122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11220,-360,5,-3.11,6644663160,587536,80.00,11640,11740,11130,15050,8110,11580,11309.15,6.99,0,-180654,11973,11776,11663,11466,11353,11720,11410,1864,3470,1000,7170,10,1,186447300,20919,21.83,1.64,12,0.32,514.00,6855.00,20950,20240521,-46.44,8457,20240118,32.67,20950,-46.44,20240521,8457,32.67,20240118,20950,-46.44,20240521,8710,28.82,20240308,2.16,N,001440,1000,1864 억,,13027395,N,N,7591,N,00,N +20241129,100122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11210,-370,5,-3.20,4249913830,373703,50.88,11640,11740,11190,15050,8110,11580,11372.17,6.99,0,-135248,11973,11776,11663,11466,11353,11720,11410,1864,3470,1000,7170,10,1,186447300,20901,21.81,1.64,12,0.20,514.00,6855.00,20950,20240521,-46.49,8457,20240118,32.55,20950,-46.49,20240521,8457,32.55,20240118,20950,-46.49,20240521,8710,28.70,20240308,2.16,N,001440,1000,1864 억,,13027395,N,N,7591,N,00,N +20241129,090123,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11570,-10,5,-0.09,99106990,8542,1.16,11640,11640,11550,15050,8110,11580,11603.62,6.99,0,-5024,11973,11776,11663,11466,11353,11720,11410,1864,3470,1000,7170,10,1,186447300,21572,22.51,1.69,12,0.00,514.00,6855.00,20950,20240521,-44.77,8457,20240118,36.81,20950,-44.77,20240521,8457,36.81,20240118,20950,-44.77,20240521,8710,32.84,20240308,2.16,N,001440,1000,1864 억,,13027395,N,N,7591,N,00,N 20241128,160122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11580,-110,5,-0.94,8473018280,726471,82.49,11710,11860,11550,15190,8190,11690,11663.55,7.05,0,-99874,12076,11882,11776,11582,11476,11830,11530,1864,3500,1000,7240,10,1,186447300,21591,22.53,1.69,12,0.39,514.00,6855.00,20950,20240521,-44.73,8457,20240118,36.93,20950,-44.73,20240521,8457,36.93,20240118,20950,-44.73,20240521,8710,32.95,20240308,2.15,N,001440,1000,1864 억,,13143749,N,N,7591,N,00,N 20241128,150123,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11580,-110,5,-0.94,7700936600,659810,74.92,11710,11860,11550,15190,8190,11690,11671.45,7.05,0,-111474,12076,11882,11776,11582,11476,11830,11530,1864,3500,1000,7240,10,1,186447300,21591,22.53,1.69,12,0.35,514.00,6855.00,20950,20240521,-44.73,8457,20240118,36.93,20950,-44.73,20240521,8457,36.93,20240118,20950,-44.73,20240521,8710,32.95,20240308,2.15,N,001440,1000,1864 억,,13143749,N,N,2722,N,00,N 20241128,140122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11630,-60,5,-0.51,6634753530,567992,64.50,11710,11860,11550,15190,8190,11690,11681.07,7.05,0,-106443,12076,11882,11776,11582,11476,11830,11530,1864,3500,1000,7240,10,1,186447300,21684,22.63,1.70,12,0.30,514.00,6855.00,20950,20240521,-44.49,8457,20240118,37.52,20950,-44.49,20240521,8457,37.52,20240118,20950,-44.49,20240521,8710,33.52,20240308,2.15,N,001440,1000,1864 억,,13143749,N,N,2722,N,00,N diff --git a/001450/price/prices-20241101.csv b/001450/price/prices-20241101.csv index 5e1d5aac332f..1a5419faa37c 100644 --- a/001450/price/prices-20241101.csv +++ b/001450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26600,-550,5,-2.03,14461784800,542616,226.37,27200,27200,26400,35250,19050,27150,26651.91,39.48,0,56340,27516,27332,27166,26982,26816,27250,26900,447,8100,500,20630,50,1,89400000,23780,3.91,0.39,12,0.61,6799.00,68491.00,36800,20240205,-27.72,26400,20241129,0.76,36800,-27.72,20240205,26400,0.76,20241129,36800,-27.72,20240205,26400,0.76,20241129,0.32,N,001450,500,447 억,,35292662,N,N,3,N,00,N +20241129,150122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26550,-600,5,-2.21,12575672400,471672,196.77,27200,27200,26400,35250,19050,27150,26661.78,39.48,0,46642,27516,27332,27166,26982,26816,27250,26900,447,8100,500,20630,50,1,89400000,23736,3.90,0.39,12,0.53,6799.00,68491.00,36800,20240205,-27.85,26400,20241129,0.57,36800,-27.85,20240205,26400,0.57,20241129,36800,-27.85,20240205,26400,0.57,20241129,0.32,N,001450,500,447 억,,35292662,N,N,1575,N,00,N +20241129,140122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26650,-500,5,-1.84,10132114400,379633,158.37,27200,27200,26400,35250,19050,27150,26689.10,39.48,0,16900,27516,27332,27166,26982,26816,27250,26900,447,8100,500,20630,50,1,89400000,23825,3.92,0.39,12,0.42,6799.00,68491.00,36800,20240205,-27.58,26400,20241129,0.95,36800,-27.58,20240205,26400,0.95,20241129,36800,-27.58,20240205,26400,0.95,20241129,0.32,N,001450,500,447 억,,35292662,N,N,1575,N,00,N +20241129,130123,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26750,-400,5,-1.47,8635105400,323468,134.94,27200,27200,26400,35250,19050,27150,26695.23,39.48,0,1406,27516,27332,27166,26982,26816,27250,26900,447,8100,500,20630,50,1,89400000,23915,3.93,0.39,12,0.36,6799.00,68491.00,36800,20240205,-27.31,26400,20241129,1.33,36800,-27.31,20240205,26400,1.33,20241129,36800,-27.31,20240205,26400,1.33,20241129,0.32,N,001450,500,447 억,,35292662,N,N,1575,N,00,N +20241129,120123,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26650,-500,5,-1.84,7499854850,280977,117.22,27200,27200,26400,35250,19050,27150,26691.87,39.48,0,-12260,27516,27332,27166,26982,26816,27250,26900,447,8100,500,20630,50,1,89400000,23825,3.92,0.39,12,0.31,6799.00,68491.00,36800,20240205,-27.58,26400,20241129,0.95,36800,-27.58,20240205,26400,0.95,20241129,36800,-27.58,20240205,26400,0.95,20241129,0.32,N,001450,500,447 억,,35292662,N,N,1575,N,00,N +20241129,110122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26550,-600,5,-2.21,5391965200,201903,84.23,27200,27200,26400,35250,19050,27150,26705.47,39.48,0,-17873,27516,27332,27166,26982,26816,27250,26900,447,8100,500,20630,50,1,89400000,23736,3.90,0.39,12,0.23,6799.00,68491.00,36800,20240205,-27.85,26400,20241129,0.57,36800,-27.85,20240205,26400,0.57,20241129,36800,-27.85,20240205,26400,0.57,20241129,0.32,N,001450,500,447 억,,35292662,N,N,1575,N,00,N +20241129,100123,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26650,-500,5,-1.84,2469931600,91800,38.30,27200,27200,26650,35250,19050,27150,26905.27,39.48,0,-26084,27516,27332,27166,26982,26816,27250,26900,447,8100,500,20630,50,1,89400000,23825,3.92,0.39,12,0.10,6799.00,68491.00,36800,20240205,-27.58,26650,20241129,0.00,36800,-27.58,20240205,26650,0.00,20241129,36800,-27.58,20240205,26650,0.00,20241129,0.32,N,001450,500,447 억,,35292662,N,N,1575,N,00,N +20241129,090123,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27200,50,2,0.18,228894500,8440,3.52,27200,27200,27000,35250,19050,27150,27119.79,39.48,0,-3307,27516,27332,27166,26982,26816,27250,26900,447,8100,500,20630,50,1,89400000,24317,4.00,0.40,12,0.01,6799.00,68491.00,36800,20240205,-26.09,26950,20241126,0.93,36800,-26.09,20240205,26950,0.93,20241126,36800,-26.09,20240205,26950,0.93,20241126,0.32,N,001450,500,447 억,,35292662,N,N,1575,N,00,N 20241128,160122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27150,-150,5,-0.55,6492096850,238972,67.63,27300,27350,27000,35450,19150,27300,27166.77,39.54,0,-31539,27933,27616,27283,26966,26633,27775,27125,447,8150,500,20740,50,1,89400000,24272,3.99,0.40,12,0.27,6799.00,68491.00,36800,20240205,-26.22,26950,20241126,0.74,36800,-26.22,20240205,26950,0.74,20241126,36800,-26.22,20240205,26950,0.74,20241126,0.24,N,001450,500,447 억,,35347123,N,N,1575,N,00,N 20241128,150124,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27150,-150,5,-0.55,5654130150,208099,58.89,27300,27350,27000,35450,19150,27300,27170.39,39.54,0,-37285,27933,27616,27283,26966,26633,27775,27125,447,8150,500,20740,50,1,89400000,24272,3.99,0.40,12,0.23,6799.00,68491.00,36800,20240205,-26.22,26950,20241126,0.74,36800,-26.22,20240205,26950,0.74,20241126,36800,-26.22,20240205,26950,0.74,20241126,0.24,N,001450,500,447 억,,35347123,N,N,996,N,00,N 20241128,140122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27200,-100,5,-0.37,3537149000,130101,36.82,27300,27350,27000,35450,19150,27300,27187.72,39.54,0,-38334,27933,27616,27283,26966,26633,27775,27125,447,8150,500,20740,50,1,89400000,24317,4.00,0.40,12,0.15,6799.00,68491.00,36800,20240205,-26.09,26950,20241126,0.93,36800,-26.09,20240205,26950,0.93,20241126,36800,-26.09,20240205,26950,0.93,20241126,0.24,N,001450,500,447 억,,35347123,N,N,996,N,00,N diff --git a/001460/price/prices-20241101.csv b/001460/price/prices-20241101.csv index 5b89b62880ed..2473b8af2c52 100644 --- a/001460/price/prices-20241101.csv +++ b/001460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30200,0,3,0.00,43190250,1425,66.46,30150,30600,29850,39250,21150,30200,30308.95,3.17,0,86,31000,30600,29800,29400,28600,30800,29600,31,9050,500,19930,50,1,6246150,1886,10.71,0.47,12,0.02,2819.00,63719.00,51000,20240306,-40.78,28600,20241125,5.59,51000,-40.78,20240306,28600,5.59,20241125,510000,-94.08,20240306,28600,5.59,20241125,0.02,N,001460,500,31 억,,197822,N,N,0,N,00,N +20241129,150123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30250,50,2,0.17,41830100,1380,64.37,30150,30600,29850,39250,21150,30200,30311.67,3.17,0,78,31000,30600,29800,29400,28600,30800,29600,31,9050,500,19930,50,1,6246150,1889,10.73,0.47,12,0.02,2819.00,63719.00,51000,20240306,-40.69,28600,20241125,5.77,51000,-40.69,20240306,28600,5.77,20241125,510000,-94.07,20240306,28600,5.77,20241125,0.02,N,001460,500,31 억,,197822,N,N,0,N,00,N +20241129,140122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30000,-200,5,-0.66,39956150,1318,61.47,30150,30600,29850,39250,21150,30200,30315.74,3.17,0,110,31000,30600,29800,29400,28600,30800,29600,31,9050,500,19930,50,1,6246150,1874,10.64,0.47,12,0.02,2819.00,63719.00,51000,20240306,-41.18,28600,20241125,4.90,51000,-41.18,20240306,28600,4.90,20241125,510000,-94.12,20240306,28600,4.90,20241125,0.02,N,001460,500,31 억,,197822,N,N,0,N,00,N +20241129,130123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30000,-200,5,-0.66,39956150,1318,61.47,30150,30600,29850,39250,21150,30200,30315.74,3.17,0,110,31000,30600,29800,29400,28600,30800,29600,31,9050,500,19930,50,1,6246150,1874,10.64,0.47,12,0.02,2819.00,63719.00,51000,20240306,-41.18,28600,20241125,4.90,51000,-41.18,20240306,28600,4.90,20241125,510000,-94.12,20240306,28600,4.90,20241125,0.02,N,001460,500,31 억,,197822,N,N,0,N,00,N +20241129,120123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30200,0,3,0.00,39295500,1296,60.45,30150,30600,29850,39250,21150,30200,30320.60,3.17,0,110,31000,30600,29800,29400,28600,30800,29600,31,9050,500,19930,50,1,6246150,1886,10.71,0.47,12,0.02,2819.00,63719.00,51000,20240306,-40.78,28600,20241125,5.59,51000,-40.78,20240306,28600,5.59,20241125,510000,-94.08,20240306,28600,5.59,20241125,0.02,N,001460,500,31 억,,197822,N,N,0,N,00,N +20241129,110123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30350,150,2,0.50,38813650,1280,59.70,30150,30600,29850,39250,21150,30200,30323.16,3.17,0,120,31000,30600,29800,29400,28600,30800,29600,31,9050,500,19930,50,1,6246150,1896,10.77,0.48,12,0.02,2819.00,63719.00,51000,20240306,-40.49,28600,20241125,6.12,51000,-40.49,20240306,28600,6.12,20241125,510000,-94.05,20240306,28600,6.12,20241125,0.02,N,001460,500,31 억,,197822,N,N,0,N,00,N +20241129,100123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30450,250,2,0.83,12853550,422,19.68,30150,30600,29850,39250,21150,30200,30458.65,3.17,0,-61,31000,30600,29800,29400,28600,30800,29600,31,9050,500,19930,50,1,6246150,1902,10.80,0.48,12,0.01,2819.00,63719.00,51000,20240306,-40.29,28600,20241125,6.47,51000,-40.29,20240306,28600,6.47,20241125,510000,-94.03,20240306,28600,6.47,20241125,0.02,N,001460,500,31 억,,197822,N,N,0,N,00,N +20241129,090123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29850,-350,5,-1.16,299400,10,0.47,30150,30150,29850,39250,21150,30200,29940.00,3.17,0,0,31000,30600,29800,29400,28600,30800,29600,31,9050,500,19930,50,1,6246150,1864,10.59,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.47,28600,20241125,4.37,51000,-41.47,20240306,28600,4.37,20241125,510000,-94.15,20240306,28600,4.37,20241125,0.02,N,001460,500,31 억,,197822,N,N,0,N,00,N 20241128,160122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30200,900,2,3.07,63342300,2144,269.35,29300,30200,29000,38050,20550,29300,29543.98,3.17,0,1028,29600,29450,29200,29050,28800,29525,29125,31,8750,500,19330,50,1,6246150,1886,10.71,0.47,12,0.03,2819.00,63719.00,51000,20240306,-40.78,28600,20241125,5.59,51000,-40.78,20240306,28600,5.59,20241125,510000,-94.08,20240306,28600,5.59,20241125,0.02,N,001460,500,31 억,,197784,N,N,0,N,00,N 20241128,150124,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29650,350,2,1.19,52204400,1775,222.99,29300,29800,29000,38050,20550,29300,29410.93,3.17,0,679,29600,29450,29200,29050,28800,29525,29125,31,8750,500,19330,50,1,6246150,1852,10.52,0.47,12,0.03,2819.00,63719.00,51000,20240306,-41.86,28600,20241125,3.67,51000,-41.86,20240306,28600,3.67,20241125,510000,-94.19,20240306,28600,3.67,20241125,0.02,N,001460,500,31 억,,197784,N,N,0,N,00,N 20241128,140123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29800,500,2,1.71,48545150,1652,207.54,29300,29800,29000,38050,20550,29300,29385.68,3.17,0,672,29600,29450,29200,29050,28800,29525,29125,31,8750,500,19330,50,1,6246150,1861,10.57,0.47,12,0.03,2819.00,63719.00,51000,20240306,-41.57,28600,20241125,4.20,51000,-41.57,20240306,28600,4.20,20241125,510000,-94.16,20240306,28600,4.20,20241125,0.02,N,001460,500,31 억,,197784,N,N,0,N,00,N diff --git a/001470/price/prices-20241101.csv b/001470/price/prices-20241101.csv index 5d81b7233810..8ca06f9931f8 100644 --- a/001470/price/prices-20241101.csv +++ b/001470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1055,-96,5,-8.34,33564375345,31009434,129.63,1012,1175,1001,1496,806,1151,1082.42,1.11,0,-705700,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2413,-1.92,2.04,12,13.56,-550.00,517.00,2865,20240315,-63.18,440,20240909,139.77,2865,-63.18,20240315,440,139.77,20240909,2865,-63.18,20240315,440,139.77,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N +20241129,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1056,-95,5,-8.25,32316728163,29828616,124.70,1012,1175,1001,1496,806,1151,1083.41,1.11,0,-660881,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2415,-1.92,2.04,12,13.04,-550.00,517.00,2865,20240315,-63.14,440,20240909,140.00,2865,-63.14,20240315,440,140.00,20240909,2865,-63.14,20240315,440,140.00,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N +20241129,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1067,-84,5,-7.30,29850409208,27495006,114.94,1012,1175,1001,1496,806,1151,1085.66,1.11,0,-701539,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2440,-1.94,2.06,12,12.02,-550.00,517.00,2865,20240315,-62.76,440,20240909,142.50,2865,-62.76,20240315,440,142.50,20240909,2865,-62.76,20240315,440,142.50,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N +20241129,130123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1085,-66,5,-5.73,27616254227,25422622,106.28,1012,1175,1001,1496,806,1151,1086.28,1.11,0,-559975,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2481,-1.97,2.10,12,11.12,-550.00,517.00,2865,20240315,-62.13,440,20240909,146.59,2865,-62.13,20240315,440,146.59,20240909,2865,-62.13,20240315,440,146.59,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N +20241129,120123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1088,-63,5,-5.47,26148914205,24076753,100.65,1012,1175,1001,1496,806,1151,1086.06,1.11,0,-307772,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2488,-1.98,2.10,12,10.53,-550.00,517.00,2865,20240315,-62.02,440,20240909,147.27,2865,-62.02,20240315,440,147.27,20240909,2865,-62.02,20240315,440,147.27,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N +20241129,110123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1104,-47,5,-4.08,23571936601,21715734,90.78,1012,1175,1001,1496,806,1151,1085.47,1.11,0,96061,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2525,-2.01,2.14,12,9.50,-550.00,517.00,2865,20240315,-61.47,440,20240909,150.91,2865,-61.47,20240315,440,150.91,20240909,2865,-61.47,20240315,440,150.91,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N +20241129,100123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1100,-51,5,-4.43,14528625377,13665089,57.13,1012,1134,1001,1496,806,1151,1063.17,1.11,0,942309,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2516,-2.00,2.13,12,5.98,-550.00,517.00,2865,20240315,-61.61,440,20240909,150.00,2865,-61.61,20240315,440,150.00,20240909,2865,-61.61,20240315,440,150.00,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N +20241129,090124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1151,0,3,0.00,4148204,3604,0.02,0,0,0,1496,806,1151,0.00,1.11,0,0,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2632,-2.09,2.23,12,0.00,-550.00,517.00,2865,20240315,-59.83,440,20240909,161.59,2865,-59.83,20240315,440,161.59,20240909,2865,-59.83,20240315,440,161.59,20240909,0.00,N,001470,1000,2286 억,,2534647,Y,N,7,N,00,N 20241128,160123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1151,-86,5,-6.95,27143348643,23223314,82.77,1240,1253,1121,1608,866,1237,1168.77,0.92,0,117710,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2632,-2.09,2.23,12,10.16,-550.00,517.00,2865,20240315,-59.83,440,20240909,161.59,2865,-59.83,20240315,440,161.59,20240909,2865,-59.83,20240315,440,161.59,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,7,N,01,N 20241128,150124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1141,-96,5,-7.76,25563322350,21841723,77.84,1240,1253,1121,1608,866,1237,1170.33,0.92,0,216626,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2609,-2.07,2.21,12,9.55,-550.00,517.00,2865,20240315,-60.17,440,20240909,159.32,2865,-60.17,20240315,440,159.32,20240909,2865,-60.17,20240315,440,159.32,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N 20241128,140123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1152,-85,5,-6.87,23303020565,19871666,70.82,1240,1253,1121,1608,866,1237,1172.61,0.92,0,319416,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2634,-2.09,2.23,12,8.69,-550.00,517.00,2865,20240315,-59.79,440,20240909,161.82,2865,-59.79,20240315,440,161.82,20240909,2865,-59.79,20240315,440,161.82,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N diff --git a/001500/price/prices-20241101.csv b/001500/price/prices-20241101.csv index 1ee898f80611..351b249575b3 100644 --- a/001500/price/prices-20241101.csv +++ b/001500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7590,-140,5,-1.81,895149980,117248,54.62,7790,7790,7550,10040,5420,7730,7634.79,3.24,0,-7187,7876,7802,7696,7622,7516,7840,7660,1586,2310,5000,5720,10,1,31712562,2407,5.50,0.23,12,0.37,1381.00,32971.00,9800,20240219,-22.55,7350,20241127,3.27,9800,-22.55,20240219,7350,3.27,20241127,9800,-22.55,20240219,7350,3.27,20241127,0.14,N,001500,5000,1585 억,,1027625,N,N,52,N,00,N +20241129,150123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7580,-150,5,-1.94,785060810,102700,47.84,7790,7790,7570,10040,5420,7730,7644.21,3.24,0,-9019,7876,7802,7696,7622,7516,7840,7660,1586,2310,5000,5720,10,1,31712562,2404,5.49,0.23,12,0.32,1381.00,32971.00,9800,20240219,-22.65,7350,20241127,3.13,9800,-22.65,20240219,7350,3.13,20241127,9800,-22.65,20240219,7350,3.13,20241127,0.14,N,001500,5000,1585 억,,1027625,N,N,436,N,00,N +20241129,140123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7620,-110,5,-1.42,553067000,72162,33.62,7790,7790,7590,10040,5420,7730,7664.24,3.24,0,-5799,7876,7802,7696,7622,7516,7840,7660,1586,2310,5000,5720,10,1,31712562,2416,5.52,0.23,12,0.23,1381.00,32971.00,9800,20240219,-22.24,7350,20241127,3.67,9800,-22.24,20240219,7350,3.67,20241127,9800,-22.24,20240219,7350,3.67,20241127,0.14,N,001500,5000,1585 억,,1027625,N,N,436,N,00,N +20241129,130124,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7640,-90,5,-1.16,507801140,66228,30.85,7790,7790,7590,10040,5420,7730,7667.47,3.24,0,-4366,7876,7802,7696,7622,7516,7840,7660,1586,2310,5000,5720,10,1,31712562,2423,5.53,0.23,12,0.21,1381.00,32971.00,9800,20240219,-22.04,7350,20241127,3.95,9800,-22.04,20240219,7350,3.95,20241127,9800,-22.04,20240219,7350,3.95,20241127,0.14,N,001500,5000,1585 억,,1027625,N,N,436,N,00,N +20241129,120124,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7650,-80,5,-1.03,423304100,55180,25.71,7790,7790,7590,10040,5420,7730,7671.33,3.24,0,-4048,7876,7802,7696,7622,7516,7840,7660,1586,2310,5000,5720,10,1,31712562,2426,5.54,0.23,12,0.17,1381.00,32971.00,9800,20240219,-21.94,7350,20241127,4.08,9800,-21.94,20240219,7350,4.08,20241127,9800,-21.94,20240219,7350,4.08,20241127,0.14,N,001500,5000,1585 억,,1027625,N,N,436,N,00,N +20241129,110123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7670,-60,5,-0.78,361566010,47126,21.95,7790,7790,7590,10040,5420,7730,7672.33,3.24,0,-2605,7876,7802,7696,7622,7516,7840,7660,1586,2310,5000,5720,10,1,31712562,2432,5.55,0.23,12,0.15,1381.00,32971.00,9800,20240219,-21.73,7350,20241127,4.35,9800,-21.73,20240219,7350,4.35,20241127,9800,-21.73,20240219,7350,4.35,20241127,0.14,N,001500,5000,1585 억,,1027625,N,N,436,N,00,N +20241129,100123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7660,-70,5,-0.91,183412500,23806,11.09,7790,7790,7650,10040,5420,7730,7704.47,3.24,0,-5589,7876,7802,7696,7622,7516,7840,7660,1586,2310,5000,5720,10,1,31712562,2429,5.55,0.23,12,0.08,1381.00,32971.00,9800,20240219,-21.84,7350,20241127,4.22,9800,-21.84,20240219,7350,4.22,20241127,9800,-21.84,20240219,7350,4.22,20241127,0.14,N,001500,5000,1585 억,,1027625,N,N,436,N,00,N +20241129,090124,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7740,10,2,0.13,13865150,1785,0.83,7790,7790,7740,10040,5420,7730,7767.59,3.24,0,-423,7876,7802,7696,7622,7516,7840,7660,1586,2310,5000,5720,10,1,31712562,2455,5.60,0.23,12,0.01,1381.00,32971.00,9800,20240219,-21.02,7350,20241127,5.31,9800,-21.02,20240219,7350,5.31,20241127,9800,-21.02,20240219,7350,5.31,20241127,0.14,N,001500,5000,1585 억,,1027625,N,N,436,N,00,N 20241128,160123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7730,80,2,1.05,1645335080,214395,28.06,7660,7770,7590,9940,5360,7650,7674.07,3.26,0,765,8076,7862,7606,7392,7136,7735,7265,1586,2290,5000,5660,10,1,31712562,2451,5.60,0.23,12,0.68,1381.00,32971.00,9800,20240219,-21.12,7350,20241127,5.17,9800,-21.12,20240219,7350,5.17,20241127,9800,-21.12,20240219,7350,5.17,20241127,0.14,N,001500,5000,1585 억,,1032895,N,N,436,N,00,N 20241128,150124,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7730,80,2,1.05,1494536920,194923,25.51,7660,7740,7590,9940,5360,7650,7667.32,3.26,0,-1755,8076,7862,7606,7392,7136,7735,7265,1586,2290,5000,5660,10,1,31712562,2451,5.60,0.23,12,0.61,1381.00,32971.00,9800,20240219,-21.12,7350,20241127,5.17,9800,-21.12,20240219,7350,5.17,20241127,9800,-21.12,20240219,7350,5.17,20241127,0.14,N,001500,5000,1585 억,,1032895,N,N,30,N,00,N 20241128,140123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7710,60,2,0.78,1426490280,186113,24.35,7660,7740,7590,9940,5360,7650,7664.65,3.26,0,-1272,8076,7862,7606,7392,7136,7735,7265,1586,2290,5000,5660,10,1,31712562,2445,5.58,0.23,12,0.59,1381.00,32971.00,9800,20240219,-21.33,7350,20241127,4.90,9800,-21.33,20240219,7350,4.90,20241127,9800,-21.33,20240219,7350,4.90,20241127,0.14,N,001500,5000,1585 억,,1032895,N,N,30,N,00,N diff --git a/001510/price/prices-20241101.csv b/001510/price/prices-20241101.csv index 01c791c7132d..247dc53aa178 100644 --- a/001510/price/prices-20241101.csv +++ b/001510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,496,-6,5,-1.20,380088960,763797,169.37,501,503,495,652,352,502,497.63,5.57,0,-405360,504,502,501,499,498,504,501,2363,150,500,380,1,1,472590171,2344,99.20,0.35,12,0.16,5.00,1420.00,706,20231214,-29.75,487,20241113,1.85,669,-25.86,20240219,487,1.85,20241113,706,-29.75,20231214,487,1.85,20241113,1.91,N,001510,500,2362 억,,26346691,N,N,2256,N,00,N +20241129,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,496,-6,5,-1.20,363128679,729586,161.78,501,503,495,652,352,502,497.72,5.57,0,-393174,504,502,501,499,498,504,501,2363,150,500,380,1,1,472590171,2344,99.20,0.35,12,0.15,5.00,1420.00,706,20231214,-29.75,487,20241113,1.85,669,-25.86,20240219,487,1.85,20241113,706,-29.75,20231214,487,1.85,20241113,1.91,N,001510,500,2362 억,,26346691,N,N,0,N,00,N +20241129,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,497,-5,5,-1.00,305210657,612695,135.86,501,503,495,652,352,502,498.14,5.57,0,-331878,504,502,501,499,498,504,501,2363,150,500,380,1,1,472590171,2349,99.40,0.35,12,0.13,5.00,1420.00,706,20231214,-29.60,487,20241113,2.05,669,-25.71,20240219,487,2.05,20241113,706,-29.60,20231214,487,2.05,20241113,1.91,N,001510,500,2362 억,,26346691,N,N,0,N,00,N +20241129,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,497,-5,5,-1.00,272367003,546493,121.18,501,503,496,652,352,502,498.39,5.57,0,-305761,504,502,501,499,498,504,501,2363,150,500,380,1,1,472590171,2349,99.40,0.35,12,0.12,5.00,1420.00,706,20231214,-29.60,487,20241113,2.05,669,-25.71,20240219,487,2.05,20241113,706,-29.60,20231214,487,2.05,20241113,1.91,N,001510,500,2362 억,,26346691,N,N,0,N,00,N +20241129,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,497,-5,5,-1.00,258591230,518772,115.03,501,503,496,652,352,502,498.47,5.57,0,-302285,504,502,501,499,498,504,501,2363,150,500,380,1,1,472590171,2349,99.40,0.35,12,0.11,5.00,1420.00,706,20231214,-29.60,487,20241113,2.05,669,-25.71,20240219,487,2.05,20241113,706,-29.60,20231214,487,2.05,20241113,1.91,N,001510,500,2362 억,,26346691,N,N,0,N,00,N +20241129,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,-4,5,-0.80,220207211,441457,97.89,501,503,496,652,352,502,498.82,5.57,0,-292608,504,502,501,499,498,504,501,2363,150,500,380,1,1,472590171,2353,99.60,0.35,12,0.09,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.91,N,001510,500,2362 억,,26346691,N,N,0,N,00,N +20241129,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,497,-5,5,-1.00,188884404,378434,83.91,501,503,496,652,352,502,499.12,5.57,0,-281700,504,502,501,499,498,504,501,2363,150,500,380,1,1,472590171,2349,99.40,0.35,12,0.08,5.00,1420.00,706,20231214,-29.60,487,20241113,2.05,669,-25.71,20240219,487,2.05,20241113,706,-29.60,20231214,487,2.05,20241113,1.91,N,001510,500,2362 억,,26346691,N,N,0,N,00,N +20241129,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,0,3,0.00,7560708,15090,3.35,501,503,501,652,352,502,501.04,5.57,0,-526,504,502,501,499,498,504,501,2363,150,500,380,1,1,472590171,2372,100.40,0.35,12,0.00,5.00,1420.00,706,20231214,-28.90,487,20241113,3.08,669,-24.96,20240219,487,3.08,20241113,706,-28.90,20231214,487,3.08,20241113,1.91,N,001510,500,2362 억,,26346691,N,N,0,N,00,N 20241128,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,225617722,450745,51.23,501,503,500,651,351,501,500.54,5.58,0,-453,509,504,502,497,495,504,497,2363,150,500,380,1,1,472590171,2372,100.40,0.35,12,0.10,5.00,1420.00,706,20231214,-28.90,487,20241113,3.08,669,-24.96,20240219,487,3.08,20241113,706,-28.90,20231214,487,3.08,20241113,1.92,N,001510,500,2362 억,,26371941,N,N,2250,N,00,N 20241128,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,500,-1,5,-0.20,210553798,420723,47.82,501,503,500,651,351,501,500.46,5.58,0,-17211,509,504,502,497,495,504,497,2363,150,500,380,1,1,472590171,2363,100.00,0.35,12,0.09,5.00,1420.00,706,20231214,-29.18,487,20241113,2.67,669,-25.26,20240219,487,2.67,20241113,706,-29.18,20231214,487,2.67,20241113,1.92,N,001510,500,2362 억,,26371941,N,N,2250,N,00,N 20241128,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,0,3,0.00,153293135,306229,34.80,501,503,500,651,351,501,500.58,5.58,0,-16797,509,504,502,497,495,504,497,2363,150,500,380,1,1,472590171,2368,100.20,0.35,12,0.06,5.00,1420.00,706,20231214,-29.04,487,20241113,2.87,669,-25.11,20240219,487,2.87,20241113,706,-29.04,20231214,487,2.87,20241113,1.92,N,001510,500,2362 억,,26371941,N,N,2250,N,00,N diff --git a/001520/price/prices-20241101.csv b/001520/price/prices-20241101.csv index 0e6c0e278c42..0cae72713eda 100644 --- a/001520/price/prices-20241101.csv +++ b/001520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,796,-9,5,-1.12,137388847,172881,75.04,803,804,789,1046,564,805,794.70,4.37,0,-8224,820,812,804,796,788,808,792,1193,241,500,570,1,1,238684063,1900,10.47,0.21,12,0.07,76.00,3880.00,1107,20231122,-28.09,730,20241113,9.04,1028,-22.57,20240222,730,9.04,20241113,1039,-23.39,20231218,730,9.04,20241113,0.60,N,001520,500,1193 억,,10419558,N,N,21,N,00,N +20241129,150124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,793,-12,5,-1.49,95563584,120107,52.14,803,804,789,1046,564,805,795.65,4.37,0,1119,820,812,804,796,788,808,792,1193,241,500,570,1,1,238684063,1893,10.43,0.20,12,0.05,76.00,3880.00,1107,20231122,-28.36,730,20241113,8.63,1028,-22.86,20240222,730,8.63,20241113,1039,-23.68,20231218,730,8.63,20241113,0.60,N,001520,500,1193 억,,10419558,N,N,21,N,00,N +20241129,140123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,794,-11,5,-1.37,90679768,113945,49.46,803,804,789,1046,564,805,795.82,4.37,0,1812,820,812,804,796,788,808,792,1193,241,500,570,1,1,238684063,1895,10.45,0.20,12,0.05,76.00,3880.00,1107,20231122,-28.27,730,20241113,8.77,1028,-22.76,20240222,730,8.77,20241113,1039,-23.58,20231218,730,8.77,20241113,0.60,N,001520,500,1193 억,,10419558,N,N,21,N,00,N +20241129,130124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,793,-12,5,-1.49,88016432,110589,48.00,803,804,789,1046,564,805,795.89,4.37,0,1913,820,812,804,796,788,808,792,1193,241,500,570,1,1,238684063,1893,10.43,0.20,12,0.05,76.00,3880.00,1107,20231122,-28.36,730,20241113,8.63,1028,-22.86,20240222,730,8.63,20241113,1039,-23.68,20231218,730,8.63,20241113,0.60,N,001520,500,1193 억,,10419558,N,N,21,N,00,N +20241129,120124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,792,-13,5,-1.61,72389445,90834,39.43,803,804,792,1046,564,805,796.94,4.37,0,805,820,812,804,796,788,808,792,1193,241,500,570,1,1,238684063,1890,10.42,0.20,12,0.04,76.00,3880.00,1107,20231122,-28.46,730,20241113,8.49,1028,-22.96,20240222,730,8.49,20241113,1039,-23.77,20231218,730,8.49,20241113,0.60,N,001520,500,1193 억,,10419558,N,N,21,N,00,N +20241129,110124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,796,-9,5,-1.12,40691769,50908,22.10,803,804,796,1046,564,805,799.32,4.37,0,-4657,820,812,804,796,788,808,792,1193,241,500,570,1,1,238684063,1900,10.47,0.21,12,0.02,76.00,3880.00,1107,20231122,-28.09,730,20241113,9.04,1028,-22.57,20240222,730,9.04,20241113,1039,-23.39,20231218,730,9.04,20241113,0.60,N,001520,500,1193 억,,10419558,N,N,21,N,00,N +20241129,100124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,803,-2,5,-0.25,10228766,12749,5.53,803,804,800,1046,564,805,802.32,4.37,0,-2518,820,812,804,796,788,808,792,1193,241,500,570,1,1,238684063,1917,10.57,0.21,12,0.01,76.00,3880.00,1107,20231122,-27.46,730,20241113,10.00,1028,-21.89,20240222,730,10.00,20241113,1039,-22.71,20231218,730,10.00,20241113,0.60,N,001520,500,1193 억,,10419558,N,N,21,N,00,N +20241129,090125,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,804,-1,5,-0.12,192381,240,0.10,803,804,801,1046,564,805,801.59,4.37,0,-170,820,812,804,796,788,808,792,1193,241,500,570,1,1,238684063,1919,10.58,0.21,12,0.00,76.00,3880.00,1107,20231122,-27.37,730,20241113,10.14,1028,-21.79,20240222,730,10.14,20241113,1039,-22.62,20231218,730,10.14,20241113,0.60,N,001520,500,1193 억,,10419558,N,N,21,N,00,N 20241128,160123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,805,-1,5,-0.12,184757302,230334,107.80,806,812,796,1047,565,806,802.13,4.37,0,6133,832,819,811,798,790,815,794,1193,241,500,580,1,1,238684063,1921,10.59,0.21,12,0.10,76.00,3880.00,1107,20231122,-27.28,730,20241113,10.27,1028,-21.69,20240222,730,10.27,20241113,1049,-23.26,20231128,730,10.27,20241113,0.60,N,001520,500,1193 억,,10423639,N,N,21,N,00,N 20241128,150125,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,803,-3,5,-0.37,168366872,209949,98.26,806,812,796,1047,565,806,801.94,4.37,0,-5712,832,819,811,798,790,815,794,1193,241,500,580,1,1,238684063,1917,10.57,0.21,12,0.09,76.00,3880.00,1107,20231122,-27.46,730,20241113,10.00,1028,-21.89,20240222,730,10.00,20241113,1049,-23.45,20231128,730,10.00,20241113,0.60,N,001520,500,1193 억,,10423639,N,N,9,N,00,N 20241128,140124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,805,-1,5,-0.12,164943743,205689,96.27,806,812,796,1047,565,806,801.91,4.37,0,-5979,832,819,811,798,790,815,794,1193,241,500,580,1,1,238684063,1921,10.59,0.21,12,0.09,76.00,3880.00,1107,20231122,-27.28,730,20241113,10.27,1028,-21.69,20240222,730,10.27,20241113,1049,-23.26,20231128,730,10.27,20241113,0.60,N,001520,500,1193 억,,10423639,N,N,9,N,00,N diff --git a/001530/price/prices-20241101.csv b/001530/price/prices-20241101.csv index 18bc1b105ce6..c8f71aadfe70 100644 --- a/001530/price/prices-20241101.csv +++ b/001530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N +20241129,150124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N +20241129,140124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N +20241129,130125,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N +20241129,120125,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N +20241129,110124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N +20241129,100125,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N +20241129,090125,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N 20241128,160124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N 20241128,150125,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N 20241128,140124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N diff --git a/001540/price/prices-20241101.csv b/001540/price/prices-20241101.csv index b6883330acfc..8ff15e3332c2 100644 --- a/001540/price/prices-20241101.csv +++ b/001540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,-90,5,-1.30,90499930,13212,192.29,6920,6920,6800,9000,4860,6930,6849.83,3.47,0,-512,7036,6982,6946,6892,6856,7010,6920,65,2070,500,5120,10,1,13042420,892,69.09,0.57,12,0.10,99.00,12040.00,10510,20231221,-34.92,6520,20241115,4.91,10160,-32.68,20240102,6520,4.91,20241115,10510,-34.92,20231221,6520,4.91,20241115,0.94,N,001540,500,65 억,,452326,N,N,0,N,00,N +20241129,150125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,-90,5,-1.30,84972990,12404,180.53,6920,6920,6800,9000,4860,6930,6850.45,3.47,0,-84,7036,6982,6946,6892,6856,7010,6920,65,2070,500,5120,10,1,13042420,892,69.09,0.57,12,0.10,99.00,12040.00,10510,20231221,-34.92,6520,20241115,4.91,10160,-32.68,20240102,6520,4.91,20241115,10510,-34.92,20231221,6520,4.91,20241115,0.94,N,001540,500,65 억,,452326,N,N,0,N,00,N +20241129,140124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-70,5,-1.01,84863400,12388,180.29,6920,6920,6800,9000,4860,6930,6850.45,3.47,0,-71,7036,6982,6946,6892,6856,7010,6920,65,2070,500,5120,10,1,13042420,895,69.29,0.57,12,0.09,99.00,12040.00,10510,20231221,-34.73,6520,20241115,5.21,10160,-32.48,20240102,6520,5.21,20241115,10510,-34.73,20231221,6520,5.21,20241115,0.94,N,001540,500,65 억,,452326,N,N,0,N,00,N +20241129,130125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-110,5,-1.59,84494330,12334,179.51,6920,6920,6800,9000,4860,6930,6850.52,3.47,0,-74,7036,6982,6946,6892,6856,7010,6920,65,2070,500,5120,10,1,13042420,889,68.89,0.57,12,0.09,99.00,12040.00,10510,20231221,-35.11,6520,20241115,4.60,10160,-32.87,20240102,6520,4.60,20241115,10510,-35.11,20231221,6520,4.60,20241115,0.94,N,001540,500,65 억,,452326,N,N,0,N,00,N +20241129,120125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-130,5,-1.88,82393830,12026,175.03,6920,6920,6800,9000,4860,6930,6851.31,3.47,0,-81,7036,6982,6946,6892,6856,7010,6920,65,2070,500,5120,10,1,13042420,887,68.69,0.56,12,0.09,99.00,12040.00,10510,20231221,-35.30,6520,20241115,4.29,10160,-33.07,20240102,6520,4.29,20241115,10510,-35.30,20231221,6520,4.29,20241115,0.94,N,001540,500,65 억,,452326,N,N,0,N,00,N +20241129,110125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-100,5,-1.44,69217990,10093,146.89,6920,6920,6810,9000,4860,6930,6858.02,3.47,0,-100,7036,6982,6946,6892,6856,7010,6920,65,2070,500,5120,10,1,13042420,891,68.99,0.57,12,0.08,99.00,12040.00,10510,20231221,-35.01,6520,20241115,4.75,10160,-32.78,20240102,6520,4.75,20241115,10510,-35.01,20231221,6520,4.75,20241115,0.94,N,001540,500,65 억,,452326,N,N,0,N,00,N +20241129,100125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-70,5,-1.01,39911780,5805,84.49,6920,6920,6840,9000,4860,6930,6875.41,3.47,0,-392,7036,6982,6946,6892,6856,7010,6920,65,2070,500,5120,10,1,13042420,895,69.29,0.57,12,0.04,99.00,12040.00,10510,20231221,-34.73,6520,20241115,5.21,10160,-32.48,20240102,6520,5.21,20241115,10510,-34.73,20231221,6520,5.21,20241115,0.94,N,001540,500,65 억,,452326,N,N,0,N,00,N +20241129,090125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-10,5,-0.14,2498120,361,5.25,6920,6920,6920,9000,4860,6930,6920.00,3.47,0,-7,7036,6982,6946,6892,6856,7010,6920,65,2070,500,5120,10,1,13042420,903,69.90,0.57,12,0.00,99.00,12040.00,10510,20231221,-34.16,6520,20241115,6.13,10160,-31.89,20240102,6520,6.13,20241115,10510,-34.16,20231221,6520,6.13,20241115,0.94,N,001540,500,65 억,,452326,N,N,0,N,00,N 20241128,160124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,10,2,0.14,47749320,6871,104.34,6910,7000,6910,8990,4850,6920,6949.40,3.46,0,553,7000,6960,6920,6880,6840,6940,6860,65,2070,500,5120,10,1,13042420,904,70.00,0.58,12,0.05,99.00,12040.00,10510,20231221,-34.06,6520,20241115,6.29,10160,-31.79,20240102,6520,6.29,20241115,10510,-34.06,20231221,6520,6.29,20241115,0.94,N,001540,500,65 억,,451763,N,N,0,N,00,N 20241128,150126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,10,2,0.14,43543810,6264,95.13,6910,7000,6910,8990,4850,6920,6951.44,3.46,0,553,7000,6960,6920,6880,6840,6940,6860,65,2070,500,5120,10,1,13042420,904,70.00,0.58,12,0.05,99.00,12040.00,10510,20231221,-34.06,6520,20241115,6.29,10160,-31.79,20240102,6520,6.29,20241115,10510,-34.06,20231221,6520,6.29,20241115,0.94,N,001540,500,65 억,,451763,N,N,0,N,00,N 20241128,140125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,10,2,0.14,43536880,6263,95.11,6910,7000,6910,8990,4850,6920,6951.44,3.46,0,553,7000,6960,6920,6880,6840,6940,6860,65,2070,500,5120,10,1,13042420,904,70.00,0.58,12,0.05,99.00,12040.00,10510,20231221,-34.06,6520,20241115,6.29,10160,-31.79,20240102,6520,6.29,20241115,10510,-34.06,20231221,6520,6.29,20241115,0.94,N,001540,500,65 억,,451763,N,N,0,N,00,N diff --git a/001550/price/prices-20241101.csv b/001550/price/prices-20241101.csv index 5647b6fb9c75..c70dddbddb3f 100644 --- a/001550/price/prices-20241101.csv +++ b/001550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10280,-300,5,-2.84,146934070,14144,36.33,10550,10550,10220,13750,7410,10580,10390.00,0.28,0,-674,11020,10800,10550,10330,10080,10910,10440,260,3170,5000,7610,10,1,5192239,534,-5.91,1.02,12,0.27,-1740.00,10070.00,16190,20231208,-36.50,9310,20241115,10.42,15000,-31.47,20240125,9310,10.42,20241115,16190,-36.50,20231208,9310,10.42,20241115,1.49,N,001550,5000,259 억,,14544,N,N,0,N,00,N +20241129,150125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10260,-320,5,-3.02,138622630,13336,34.25,10550,10550,10220,13750,7410,10580,10394.62,0.28,0,-565,11020,10800,10550,10330,10080,10910,10440,260,3170,5000,7610,10,1,5192239,533,-5.90,1.02,12,0.26,-1740.00,10070.00,16190,20231208,-36.63,9310,20241115,10.20,15000,-31.60,20240125,9310,10.20,20241115,16190,-36.63,20231208,9310,10.20,20241115,1.49,N,001550,5000,259 억,,14544,N,N,0,N,00,N +20241129,140124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10360,-220,5,-2.08,117785180,11306,29.04,10550,10550,10220,13750,7410,10580,10417.94,0.28,0,-671,11020,10800,10550,10330,10080,10910,10440,260,3170,5000,7610,10,1,5192239,538,-5.95,1.03,12,0.22,-1740.00,10070.00,16190,20231208,-36.01,9310,20241115,11.28,15000,-30.93,20240125,9310,11.28,20241115,16190,-36.01,20231208,9310,11.28,20241115,1.49,N,001550,5000,259 억,,14544,N,N,0,N,00,N +20241129,130125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10400,-180,5,-1.70,89682220,8585,22.05,10550,10550,10400,13750,7410,10580,10446.39,0.28,0,-274,11020,10800,10550,10330,10080,10910,10440,260,3170,5000,7610,10,1,5192239,540,-5.98,1.03,12,0.17,-1740.00,10070.00,16190,20231208,-35.76,9310,20241115,11.71,15000,-30.67,20240125,9310,11.71,20241115,16190,-35.76,20231208,9310,11.71,20241115,1.49,N,001550,5000,259 억,,14544,N,N,0,N,00,N +20241129,120125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10440,-140,5,-1.32,75263090,7200,18.49,10550,10550,10400,13750,7410,10580,10453.21,0.28,0,-266,11020,10800,10550,10330,10080,10910,10440,260,3170,5000,7610,10,1,5192239,542,-6.00,1.04,12,0.14,-1740.00,10070.00,16190,20231208,-35.52,9310,20241115,12.14,15000,-30.40,20240125,9310,12.14,20241115,16190,-35.52,20231208,9310,12.14,20241115,1.49,N,001550,5000,259 억,,14544,N,N,0,N,00,N +20241129,110125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10470,-110,5,-1.04,64238970,6146,15.79,10550,10550,10400,13750,7410,10580,10452.16,0.28,0,-190,11020,10800,10550,10330,10080,10910,10440,260,3170,5000,7610,10,1,5192239,544,-6.02,1.04,12,0.12,-1740.00,10070.00,16190,20231208,-35.33,9310,20241115,12.46,15000,-30.20,20240125,9310,12.46,20241115,16190,-35.33,20231208,9310,12.46,20241115,1.49,N,001550,5000,259 억,,14544,N,N,0,N,00,N +20241129,100125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10490,-90,5,-0.85,52676630,5041,12.95,10550,10550,10400,13750,7410,10580,10449.64,0.28,0,-112,11020,10800,10550,10330,10080,10910,10440,260,3170,5000,7610,10,1,5192239,545,-6.03,1.04,12,0.10,-1740.00,10070.00,16190,20231208,-35.21,9310,20241115,12.67,15000,-30.07,20240125,9310,12.67,20241115,16190,-35.21,20231208,9310,12.67,20241115,1.49,N,001550,5000,259 억,,14544,N,N,0,N,00,N +20241129,090126,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10540,-40,5,-0.38,158240,15,0.04,10550,10550,10540,13750,7410,10580,10549.33,0.28,0,-2,11020,10800,10550,10330,10080,10910,10440,260,3170,5000,7610,10,1,5192239,547,-6.06,1.05,12,0.00,-1740.00,10070.00,16190,20231208,-34.90,9310,20241115,13.21,15000,-29.73,20240125,9310,13.21,20241115,16190,-34.90,20231208,9310,13.21,20241115,1.49,N,001550,5000,259 억,,14544,N,N,0,N,00,N 20241128,160124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10580,-190,5,-1.76,406823910,38923,10.61,10330,10770,10300,14000,7540,10770,10451.98,0.26,0,-2381,12543,11656,10963,10076,9383,12100,10520,260,3230,5000,7750,10,1,5192239,549,-6.08,1.05,12,0.75,-1740.00,10070.00,16190,20231208,-34.65,9310,20241115,13.64,15000,-29.47,20240125,9310,13.64,20241115,16190,-34.65,20231208,9310,13.64,20241115,1.48,N,001550,5000,259 억,,13250,N,N,0,N,00,N 20241128,150126,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10440,-330,5,-3.06,385878630,36927,10.07,10330,10770,10300,14000,7540,10770,10449.77,0.26,0,-2212,12543,11656,10963,10076,9383,12100,10520,260,3230,5000,7750,10,1,5192239,542,-6.00,1.04,12,0.71,-1740.00,10070.00,16190,20231208,-35.52,9310,20241115,12.14,15000,-30.40,20240125,9310,12.14,20241115,16190,-35.52,20231208,9310,12.14,20241115,1.48,N,001550,5000,259 억,,13250,N,N,0,N,00,N 20241128,140125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10440,-330,5,-3.06,359453870,34397,9.38,10330,10770,10300,14000,7540,10770,10450.15,0.26,0,-1564,12543,11656,10963,10076,9383,12100,10520,260,3230,5000,7750,10,1,5192239,542,-6.00,1.04,12,0.66,-1740.00,10070.00,16190,20231208,-35.52,9310,20241115,12.14,15000,-30.40,20240125,9310,12.14,20241115,16190,-35.52,20231208,9310,12.14,20241115,1.48,N,001550,5000,259 억,,13250,N,N,0,N,00,N diff --git a/001560/price/prices-20241101.csv b/001560/price/prices-20241101.csv index c72f08342e46..4654e872b9b1 100644 --- a/001560/price/prices-20241101.csv +++ b/001560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,-270,5,-3.06,17433310,2030,34.63,8740,8740,8530,11450,6170,8810,8587.98,4.65,0,-17,9056,8932,8806,8682,8556,8995,8745,50,2640,500,6340,10,1,9900000,845,7.83,0.73,12,0.02,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460811,N,N,1,N,00,N +20241129,150125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8560,-250,5,-2.84,14733690,1714,29.24,8740,8740,8530,11450,6170,8810,8596.09,4.65,0,24,9056,8932,8806,8682,8556,8995,8745,50,2640,500,6340,10,1,9900000,847,7.85,0.73,12,0.02,1090.00,11735.00,9300,20241111,-7.96,7750,20240409,10.45,9300,-7.96,20241111,7750,10.45,20240409,9300,-7.96,20241111,7750,10.45,20240409,0.04,N,001560,500,50 억,,460811,N,N,1,N,00,N +20241129,140125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8570,-240,5,-2.72,13056820,1518,25.90,8740,8740,8530,11450,6170,8810,8601.33,4.65,0,26,9056,8932,8806,8682,8556,8995,8745,50,2640,500,6340,10,1,9900000,848,7.86,0.73,12,0.02,1090.00,11735.00,9300,20241111,-7.85,7750,20240409,10.58,9300,-7.85,20241111,7750,10.58,20240409,9300,-7.85,20241111,7750,10.58,20240409,0.04,N,001560,500,50 억,,460811,N,N,1,N,00,N +20241129,130125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8550,-260,5,-2.95,11349300,1318,22.48,8740,8740,8550,11450,6170,8810,8611.00,4.65,0,4,9056,8932,8806,8682,8556,8995,8745,50,2640,500,6340,10,1,9900000,846,7.84,0.73,12,0.01,1090.00,11735.00,9300,20241111,-8.06,7750,20240409,10.32,9300,-8.06,20241111,7750,10.32,20240409,9300,-8.06,20241111,7750,10.32,20240409,0.04,N,001560,500,50 억,,460811,N,N,1,N,00,N +20241129,120125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8590,-220,5,-2.50,5692210,657,11.21,8740,8740,8590,11450,6170,8810,8663.94,4.65,0,0,9056,8932,8806,8682,8556,8995,8745,50,2640,500,6340,10,1,9900000,850,7.88,0.73,12,0.01,1090.00,11735.00,9300,20241111,-7.63,7750,20240409,10.84,9300,-7.63,20241111,7750,10.84,20240409,9300,-7.63,20241111,7750,10.84,20240409,0.04,N,001560,500,50 억,,460811,N,N,1,N,00,N +20241129,110125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,-180,5,-2.04,4959970,572,9.76,8740,8740,8630,11450,6170,8810,8671.28,4.65,0,3,9056,8932,8806,8682,8556,8995,8745,50,2640,500,6340,10,1,9900000,854,7.92,0.74,12,0.01,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.04,N,001560,500,50 억,,460811,N,N,1,N,00,N +20241129,100126,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8660,-150,5,-1.70,3619380,417,7.11,8740,8740,8650,11450,6170,8810,8679.57,4.65,0,14,9056,8932,8806,8682,8556,8995,8745,50,2640,500,6340,10,1,9900000,857,7.94,0.74,12,0.00,1090.00,11735.00,9300,20241111,-6.88,7750,20240409,11.74,9300,-6.88,20241111,7750,11.74,20240409,9300,-6.88,20241111,7750,11.74,20240409,0.04,N,001560,500,50 억,,460811,N,N,1,N,00,N +20241129,090126,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,-70,5,-0.79,393300,45,0.77,8740,8740,8740,11450,6170,8810,8740.00,4.65,0,-6,9056,8932,8806,8682,8556,8995,8745,50,2640,500,6340,10,1,9900000,865,8.02,0.74,12,0.00,1090.00,11735.00,9300,20241111,-6.02,7750,20240409,12.77,9300,-6.02,20241111,7750,12.77,20240409,9300,-6.02,20241111,7750,12.77,20240409,0.04,N,001560,500,50 억,,460811,N,N,1,N,00,N 20241128,160125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8810,110,2,1.26,51190220,5862,522.93,8700,8930,8680,11310,6090,8700,8732.55,4.65,0,-16,8733,8716,8683,8666,8633,8725,8675,50,2610,500,6260,10,1,9900000,872,8.08,0.75,12,0.06,1090.00,11735.00,9300,20241111,-5.27,7750,20240409,13.68,9300,-5.27,20241111,7750,13.68,20240409,9300,-5.27,20241111,7750,13.68,20240409,0.03,N,001560,500,50 억,,460827,N,N,1,N,00,N 20241128,150126,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8770,70,2,0.80,50309220,5762,514.01,8700,8930,8680,11310,6090,8700,8731.21,4.65,0,-15,8733,8716,8683,8666,8633,8725,8675,50,2610,500,6260,10,1,9900000,868,8.05,0.75,12,0.06,1090.00,11735.00,9300,20241111,-5.70,7750,20240409,13.16,9300,-5.70,20241111,7750,13.16,20240409,9300,-5.70,20241111,7750,13.16,20240409,0.03,N,001560,500,50 억,,460827,N,N,0,N,00,N 20241128,140125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8780,80,2,0.92,49394250,5658,504.73,8700,8930,8680,11310,6090,8700,8729.98,4.65,0,-16,8733,8716,8683,8666,8633,8725,8675,50,2610,500,6260,10,1,9900000,869,8.06,0.75,12,0.06,1090.00,11735.00,9300,20241111,-5.59,7750,20240409,13.29,9300,-5.59,20241111,7750,13.29,20240409,9300,-5.59,20241111,7750,13.29,20240409,0.03,N,001560,500,50 억,,460827,N,N,0,N,00,N diff --git a/001570/price/prices-20241101.csv b/001570/price/prices-20241101.csv index bf120555194b..b70936313e78 100644 --- a/001570/price/prices-20241101.csv +++ b/001570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29500,-2350,5,-7.38,45700805550,1496870,50.12,32450,32950,29000,41400,22300,31850,30531.37,8.06,0,-381266,37183,34516,31133,28466,25083,35850,29800,320,9550,500,22930,50,1,63967196,18870,-28.37,8.75,12,2.34,-1040.00,3371.00,134100,20240306,-78.00,27050,20241122,9.06,134100,-78.00,20240306,27050,9.06,20241122,134100,-78.00,20240306,27050,9.06,20241122,0.05,N,001570,500,319 억,,5154930,N,N,5742,N,00,N +20241129,150126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29300,-2550,5,-8.01,43251170250,1414036,47.34,32450,32950,29000,41400,22300,31850,30586.15,8.06,0,-347391,37183,34516,31133,28466,25083,35850,29800,320,9550,500,22930,50,1,63967196,18742,-28.17,8.69,12,2.21,-1040.00,3371.00,134100,20240306,-78.15,27050,20241122,8.32,134100,-78.15,20240306,27050,8.32,20241122,134100,-78.15,20240306,27050,8.32,20241122,0.05,N,001570,500,319 억,,5154930,N,N,4667,N,00,N +20241129,140125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29350,-2500,5,-7.85,40510894650,1320744,44.22,32450,32950,29000,41400,22300,31850,30671.90,8.06,0,-311948,37183,34516,31133,28466,25083,35850,29800,320,9550,500,22930,50,1,63967196,18774,-28.22,8.71,12,2.06,-1040.00,3371.00,134100,20240306,-78.11,27050,20241122,8.50,134100,-78.11,20240306,27050,8.50,20241122,134100,-78.11,20240306,27050,8.50,20241122,0.05,N,001570,500,319 억,,5154930,N,N,4667,N,00,N +20241129,130126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29400,-2450,5,-7.69,37834458250,1229625,41.17,32450,32950,29000,41400,22300,31850,30768.23,8.06,0,-259207,37183,34516,31133,28466,25083,35850,29800,320,9550,500,22930,50,1,63967196,18806,-28.27,8.72,12,1.92,-1040.00,3371.00,134100,20240306,-78.08,27050,20241122,8.69,134100,-78.08,20240306,27050,8.69,20241122,134100,-78.08,20240306,27050,8.69,20241122,0.05,N,001570,500,319 억,,5154930,N,N,4667,N,00,N +20241129,120126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29750,-2100,5,-6.59,35108458400,1137347,38.08,32450,32950,29000,41400,22300,31850,30867.88,8.06,0,-221461,37183,34516,31133,28466,25083,35850,29800,320,9550,500,22930,50,1,63967196,19030,-28.61,8.83,12,1.78,-1040.00,3371.00,134100,20240306,-77.82,27050,20241122,9.98,134100,-77.82,20240306,27050,9.98,20241122,134100,-77.82,20240306,27050,9.98,20241122,0.05,N,001570,500,319 억,,5154930,N,N,4667,N,00,N +20241129,110125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29250,-2600,5,-8.16,30699748700,987000,33.04,32450,32950,29250,41400,22300,31850,31103.36,8.06,0,-168118,37183,34516,31133,28466,25083,35850,29800,320,9550,500,22930,50,1,63967196,18710,-28.12,8.68,12,1.54,-1040.00,3371.00,134100,20240306,-78.19,27050,20241122,8.13,134100,-78.19,20240306,27050,8.13,20241122,134100,-78.19,20240306,27050,8.13,20241122,0.05,N,001570,500,319 억,,5154930,Y,N,4667,N,00,N +20241129,100126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30500,-1350,5,-4.24,23377565200,742036,24.84,32450,32950,30050,41400,22300,31850,31504.16,8.06,0,-112548,37183,34516,31133,28466,25083,35850,29800,320,9550,500,22930,50,1,63967196,19510,-29.33,9.05,12,1.16,-1040.00,3371.00,134100,20240306,-77.26,27050,20241122,12.75,134100,-77.26,20240306,27050,12.75,20241122,134100,-77.26,20240306,27050,12.75,20241122,0.05,N,001570,500,319 억,,5154930,N,N,4667,N,00,N +20241129,090126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,31300,-550,5,-1.73,1938255750,60638,2.03,32450,32450,31200,41400,22300,31850,31966.27,8.06,0,-31283,37183,34516,31133,28466,25083,35850,29800,320,9550,500,22930,50,1,63967196,20022,-30.10,9.29,12,0.09,-1040.00,3371.00,134100,20240306,-76.66,27050,20241122,15.71,134100,-76.66,20240306,27050,15.71,20241122,134100,-76.66,20240306,27050,15.71,20241122,0.05,N,001570,500,319 억,,5154930,N,N,4667,N,00,N 20241128,160125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,31850,4350,2,15.82,92325389450,2962762,509.68,28100,33800,27750,35750,19250,27500,31161.54,8.23,0,151944,28566,28032,27766,27232,26966,27900,27100,320,8250,500,19800,50,1,63967196,20374,-30.62,9.45,12,4.63,-1040.00,3371.00,134100,20240306,-76.25,27050,20241122,17.74,134100,-76.25,20240306,27050,17.74,20241122,134100,-76.25,20240306,27050,17.74,20241122,0.06,N,001570,500,319 억,,5265569,N,N,4667,N,00,N 20241128,150127,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,32100,4600,2,16.73,83453703050,2684301,461.78,28100,33800,27750,35750,19250,27500,31089.66,8.23,0,146822,28566,28032,27766,27232,26966,27900,27100,320,8250,500,19800,50,1,63967196,20533,-30.87,9.52,12,4.20,-1040.00,3371.00,134100,20240306,-76.06,27050,20241122,18.67,134100,-76.06,20240306,27050,18.67,20241122,134100,-76.06,20240306,27050,18.67,20241122,0.06,N,001570,500,319 억,,5265569,N,N,7932,N,00,N 20241128,140126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29600,2100,2,7.64,26870766750,924514,159.04,28100,30000,27750,35750,19250,27500,29064.89,8.23,0,71817,28566,28032,27766,27232,26966,27900,27100,320,8250,500,19800,50,1,63967196,18934,-28.46,8.78,12,1.45,-1040.00,3371.00,134100,20240306,-77.93,27050,20241122,9.43,134100,-77.93,20240306,27050,9.43,20241122,134100,-77.93,20240306,27050,9.43,20241122,0.06,N,001570,500,319 억,,5265569,N,N,7932,N,00,N diff --git a/001620/price/prices-20241101.csv b/001620/price/prices-20241101.csv index 53db4b6de673..811fa0a13480 100644 --- a/001620/price/prices-20241101.csv +++ b/001620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160126,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,510,0,3,0.00,63432576,125889,123.97,515,515,500,663,357,510,503.85,0.29,0,-13804,536,522,516,502,496,520,500,556,153,500,350,1,1,111293031,568,7.50,0.30,12,0.11,68.00,1726.00,666,20240517,-23.42,500,20241129,2.00,666,-23.42,20240517,500,2.00,20241129,666,-23.42,20240517,500,2.00,20241129,0.10,N,001620,500,556 억,,318603,N,N,8,N,00,N +20241129,150126,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,502,-8,5,-1.57,49510767,98168,96.68,515,515,500,663,357,510,504.34,0.29,0,-13135,536,522,516,502,496,520,500,556,153,500,350,1,1,111293031,559,7.38,0.29,12,0.09,68.00,1726.00,666,20240517,-24.62,500,20241129,0.40,666,-24.62,20240517,500,0.40,20241129,666,-24.62,20240517,500,0.40,20241129,0.10,N,001620,500,556 억,,318603,N,N,8,N,00,N +20241129,140125,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,504,-6,5,-1.18,44468462,88156,86.82,515,515,500,663,357,510,504.42,0.29,0,-10908,536,522,516,502,496,520,500,556,153,500,350,1,1,111293031,561,7.41,0.29,12,0.08,68.00,1726.00,666,20240517,-24.32,500,20241129,0.80,666,-24.32,20240517,500,0.80,20241129,666,-24.32,20240517,500,0.80,20241129,0.10,N,001620,500,556 억,,318603,N,N,8,N,00,N +20241129,130126,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,503,-7,5,-1.37,35278795,70024,68.96,515,515,500,663,357,510,503.80,0.29,0,-9938,536,522,516,502,496,520,500,556,153,500,350,1,1,111293031,560,7.40,0.29,12,0.06,68.00,1726.00,666,20240517,-24.47,500,20241129,0.60,666,-24.47,20240517,500,0.60,20241129,666,-24.47,20240517,500,0.60,20241129,0.10,N,001620,500,556 억,,318603,N,N,8,N,00,N +20241129,120126,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,501,-9,5,-1.76,27827506,55233,54.39,515,515,500,663,357,510,503.80,0.29,0,-8115,536,522,516,502,496,520,500,556,153,500,350,1,1,111293031,558,7.37,0.29,12,0.05,68.00,1726.00,666,20240517,-24.77,500,20241129,0.20,666,-24.77,20240517,500,0.20,20241129,666,-24.77,20240517,500,0.20,20241129,0.10,N,001620,500,556 억,,318603,N,N,8,N,00,N +20241129,110126,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,501,-9,5,-1.76,22251281,44107,43.44,515,515,500,663,357,510,504.47,0.29,0,-6770,536,522,516,502,496,520,500,556,153,500,350,1,1,111293031,558,7.37,0.29,12,0.04,68.00,1726.00,666,20240517,-24.77,500,20241129,0.20,666,-24.77,20240517,500,0.20,20241129,666,-24.77,20240517,500,0.20,20241129,0.10,N,001620,500,556 억,,318603,N,N,8,N,00,N +20241129,100126,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,503,-7,5,-1.37,13843672,27344,26.93,515,515,502,663,357,510,506.26,0.29,0,-3442,536,522,516,502,496,520,500,556,153,500,350,1,1,111293031,560,7.40,0.29,12,0.02,68.00,1726.00,666,20240517,-24.47,502,20241129,0.20,666,-24.47,20240517,502,0.20,20241129,666,-24.47,20240517,502,0.20,20241129,0.10,N,001620,500,556 억,,318603,N,N,8,N,00,N +20241129,090127,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,510,0,3,0.00,2106233,4140,4.08,515,515,505,663,357,510,508.70,0.29,0,-33,536,522,516,502,496,520,500,556,153,500,350,1,1,111293031,568,7.50,0.30,12,0.00,68.00,1726.00,666,20240517,-23.42,505,20241129,0.99,666,-23.42,20240517,505,0.99,20241129,666,-23.42,20240517,505,0.99,20241129,0.10,N,001620,500,556 억,,318603,N,N,8,N,00,N 20241128,160125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,-6,5,-1.16,52498166,101543,22.32,530,530,510,670,362,516,517.00,0.30,0,-45523,535,525,519,509,503,522,506,556,154,500,360,1,1,111293031,568,7.50,0.30,12,0.09,68.00,1726.00,666,20240517,-23.42,507,20240806,0.59,666,-23.42,20240517,507,0.59,20240806,666,-23.42,20240517,507,0.59,20240806,0.10,N,001620,500,556 억,,329727,N,N,8,N,00,N 20241128,150127,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,513,-3,5,-0.58,48353805,93438,20.54,530,530,511,670,362,516,517.50,0.30,0,-42516,535,525,519,509,503,522,506,556,154,500,360,1,1,111293031,571,7.54,0.30,12,0.08,68.00,1726.00,666,20240517,-22.97,507,20240806,1.18,666,-22.97,20240517,507,1.18,20240806,666,-22.97,20240517,507,1.18,20240806,0.10,N,001620,500,556 억,,329727,N,N,3,N,00,N 20241128,140126,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,512,-4,5,-0.78,41366104,79842,17.55,530,530,512,670,362,516,518.10,0.30,0,-31999,535,525,519,509,503,522,506,556,154,500,360,1,1,111293031,570,7.53,0.30,12,0.07,68.00,1726.00,666,20240517,-23.12,507,20240806,0.99,666,-23.12,20240517,507,0.99,20240806,666,-23.12,20240517,507,0.99,20240806,0.10,N,001620,500,556 억,,329727,N,N,3,N,00,N diff --git a/001630/price/prices-20241101.csv b/001630/price/prices-20241101.csv index 347f0caf0285..237e6e501bae 100644 --- a/001630/price/prices-20241101.csv +++ b/001630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51300,-1400,5,-2.66,76505100,1482,150.76,52800,52800,51100,68500,36900,52700,51622.87,6.13,0,11,53633,53166,52233,51766,50833,53400,52000,125,15800,2500,38990,100,1,5009861,2570,5.47,0.44,12,0.03,9383.00,115613.00,64300,20240326,-20.22,47150,20240805,8.80,64300,-20.22,20240326,47150,8.80,20240805,64300,-20.22,20240326,47150,8.80,20240805,0.28,N,001630,2500,125 억,,306877,N,N,3,N,00,N +20241129,150126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51300,-1400,5,-2.66,73739600,1428,145.27,52800,52800,51100,68500,36900,52700,51638.38,6.13,0,37,53633,53166,52233,51766,50833,53400,52000,125,15800,2500,38990,100,1,5009861,2570,5.47,0.44,12,0.03,9383.00,115613.00,64300,20240326,-20.22,47150,20240805,8.80,64300,-20.22,20240326,47150,8.80,20240805,64300,-20.22,20240326,47150,8.80,20240805,0.28,N,001630,2500,125 억,,306877,N,N,3,N,00,N +20241129,140126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51300,-1400,5,-2.66,69539700,1346,136.93,52800,52800,51100,68500,36900,52700,51663.97,6.13,0,45,53633,53166,52233,51766,50833,53400,52000,125,15800,2500,38990,100,1,5009861,2570,5.47,0.44,12,0.03,9383.00,115613.00,64300,20240326,-20.22,47150,20240805,8.80,64300,-20.22,20240326,47150,8.80,20240805,64300,-20.22,20240326,47150,8.80,20240805,0.28,N,001630,2500,125 억,,306877,N,N,3,N,00,N +20241129,130126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51200,-1500,5,-2.85,62689300,1212,123.30,52800,52800,51100,68500,36900,52700,51723.84,6.13,0,45,53633,53166,52233,51766,50833,53400,52000,125,15800,2500,38990,100,1,5009861,2565,5.46,0.44,12,0.02,9383.00,115613.00,64300,20240326,-20.37,47150,20240805,8.59,64300,-20.37,20240326,47150,8.59,20240805,64300,-20.37,20240326,47150,8.59,20240805,0.28,N,001630,2500,125 억,,306877,N,N,3,N,00,N +20241129,120126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51200,-1500,5,-2.85,56751700,1096,111.50,52800,52800,51100,68500,36900,52700,51780.75,6.13,0,98,53633,53166,52233,51766,50833,53400,52000,125,15800,2500,38990,100,1,5009861,2565,5.46,0.44,12,0.02,9383.00,115613.00,64300,20240326,-20.37,47150,20240805,8.59,64300,-20.37,20240326,47150,8.59,20240805,64300,-20.37,20240326,47150,8.59,20240805,0.28,N,001630,2500,125 억,,306877,N,N,3,N,00,N +20241129,110126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51400,-1300,5,-2.47,55010400,1062,108.04,52800,52800,51100,68500,36900,52700,51798.87,6.13,0,99,53633,53166,52233,51766,50833,53400,52000,125,15800,2500,38990,100,1,5009861,2575,5.48,0.44,12,0.02,9383.00,115613.00,64300,20240326,-20.06,47150,20240805,9.01,64300,-20.06,20240326,47150,9.01,20240805,64300,-20.06,20240326,47150,9.01,20240805,0.28,N,001630,2500,125 억,,306877,N,N,3,N,00,N +20241129,100127,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51800,-900,5,-1.71,53625200,1035,105.29,52800,52800,51100,68500,36900,52700,51811.79,6.13,0,98,53633,53166,52233,51766,50833,53400,52000,125,15800,2500,38990,100,1,5009861,2595,5.52,0.45,12,0.02,9383.00,115613.00,64300,20240326,-19.44,47150,20240805,9.86,64300,-19.44,20240326,47150,9.86,20240805,64300,-19.44,20240326,47150,9.86,20240805,0.28,N,001630,2500,125 억,,306877,N,N,3,N,00,N +20241129,090127,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,52700,0,3,0.00,5438100,103,10.48,52800,52800,52700,68500,36900,52700,52797.09,6.13,0,-29,53633,53166,52233,51766,50833,53400,52000,125,15800,2500,38990,100,1,5009861,2640,5.62,0.46,12,0.00,9383.00,115613.00,64300,20240326,-18.04,47150,20240805,11.77,64300,-18.04,20240326,47150,11.77,20240805,64300,-18.04,20240326,47150,11.77,20240805,0.28,N,001630,2500,125 억,,306877,N,N,3,N,00,N 20241128,160126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,52700,1400,2,2.73,51269500,983,52.59,51300,52700,51300,66600,36000,51300,52156.15,6.12,0,297,52766,52032,51466,50732,50166,51750,50450,125,15300,2500,37960,100,1,5009861,2640,5.62,0.46,12,0.02,9383.00,115613.00,64300,20240326,-18.04,47150,20240805,11.77,64300,-18.04,20240326,47150,11.77,20240805,64300,-18.04,20240326,47150,11.77,20240805,0.28,N,001630,2500,125 억,,306847,N,N,3,N,00,N 20241128,150127,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,52000,700,2,1.36,37997600,731,39.11,51300,52300,51300,66600,36000,51300,51980.30,6.12,0,63,52766,52032,51466,50732,50166,51750,50450,125,15300,2500,37960,100,1,5009861,2605,5.54,0.45,12,0.01,9383.00,115613.00,64300,20240326,-19.13,47150,20240805,10.29,64300,-19.13,20240326,47150,10.29,20240805,64300,-19.13,20240326,47150,10.29,20240805,0.28,N,001630,2500,125 억,,306847,N,N,3,N,00,N 20241128,140126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,52300,1000,2,1.95,31897000,614,32.85,51300,52300,51300,66600,36000,51300,51949.51,6.12,0,42,52766,52032,51466,50732,50166,51750,50450,125,15300,2500,37960,100,1,5009861,2620,5.57,0.45,12,0.01,9383.00,115613.00,64300,20240326,-18.66,47150,20240805,10.92,64300,-18.66,20240326,47150,10.92,20240805,64300,-18.66,20240326,47150,10.92,20240805,0.28,N,001630,2500,125 억,,306847,N,N,3,N,00,N diff --git a/001680/price/prices-20241101.csv b/001680/price/prices-20241101.csv index d8a850dbf8e3..22b43fc96cea 100644 --- a/001680/price/prices-20241101.csv +++ b/001680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,-350,5,-1.68,1557172150,76586,106.94,20800,20800,20000,27000,14600,20800,20332.22,19.41,0,450,21166,20982,20816,20632,20466,20975,20625,346,6200,1000,15800,50,1,34648025,7086,10.98,0.56,12,0.22,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.45,N,001680,1000,346 억,,6724131,N,N,158,N,00,N +20241129,150127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20300,-500,5,-2.40,1441173800,70905,99.00,20800,20800,20000,27000,14600,20800,20325.35,19.41,0,601,21166,20982,20816,20632,20466,20975,20625,346,6200,1000,15800,50,1,34648025,7034,10.90,0.55,12,0.20,1862.00,36679.00,30900,20240617,-34.30,18160,20240119,11.78,30900,-34.30,20240617,18160,11.78,20240119,30900,-34.30,20240617,18160,11.78,20240119,0.45,N,001680,1000,346 억,,6724131,N,N,21,N,00,N +20241129,140126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,-350,5,-1.68,1256579750,61819,86.32,20800,20800,20000,27000,14600,20800,20326.68,19.41,0,5963,21166,20982,20816,20632,20466,20975,20625,346,6200,1000,15800,50,1,34648025,7086,10.98,0.56,12,0.18,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.45,N,001680,1000,346 억,,6724131,N,N,21,N,00,N +20241129,130127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,-350,5,-1.68,1200129200,59049,82.45,20800,20800,20000,27000,14600,20800,20324.21,19.41,0,6446,21166,20982,20816,20632,20466,20975,20625,346,6200,1000,15800,50,1,34648025,7086,10.98,0.56,12,0.17,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.45,N,001680,1000,346 억,,6724131,N,N,21,N,00,N +20241129,120127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20350,-450,5,-2.16,1154825750,56828,79.35,20800,20800,20000,27000,14600,20800,20321.34,19.41,0,7402,21166,20982,20816,20632,20466,20975,20625,346,6200,1000,15800,50,1,34648025,7051,10.93,0.55,12,0.16,1862.00,36679.00,30900,20240617,-34.14,18160,20240119,12.06,30900,-34.14,20240617,18160,12.06,20240119,30900,-34.14,20240617,18160,12.06,20240119,0.45,N,001680,1000,346 억,,6724131,N,N,21,N,00,N +20241129,110126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,-350,5,-1.68,1112470750,54745,76.44,20800,20800,20000,27000,14600,20800,20320.87,19.41,0,8412,21166,20982,20816,20632,20466,20975,20625,346,6200,1000,15800,50,1,34648025,7086,10.98,0.56,12,0.16,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.45,N,001680,1000,346 억,,6724131,N,N,21,N,00,N +20241129,100127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20300,-500,5,-2.40,902643950,44427,62.03,20800,20800,20000,27000,14600,20800,20317.35,19.41,0,6602,21166,20982,20816,20632,20466,20975,20625,346,6200,1000,15800,50,1,34648025,7034,10.90,0.55,12,0.13,1862.00,36679.00,30900,20240617,-34.30,18160,20240119,11.78,30900,-34.30,20240617,18160,11.78,20240119,30900,-34.30,20240617,18160,11.78,20240119,0.45,N,001680,1000,346 억,,6724131,N,N,21,N,00,N +20241129,090127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20750,-50,5,-0.24,17399350,837,1.17,20800,20800,20750,27000,14600,20800,20787.61,19.41,0,-175,21166,20982,20816,20632,20466,20975,20625,346,6200,1000,15800,50,1,34648025,7189,11.14,0.57,12,0.00,1862.00,36679.00,30900,20240617,-32.85,18160,20240119,14.26,30900,-32.85,20240617,18160,14.26,20240119,30900,-32.85,20240617,18160,14.26,20240119,0.45,N,001680,1000,346 억,,6724131,N,N,21,N,00,N 20241128,160126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20800,0,3,0.00,1486868400,71408,68.92,20800,21000,20650,27000,14600,20800,20825.83,19.41,0,3592,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7207,11.17,0.57,12,0.21,1862.00,36679.00,30900,20240617,-32.69,18160,20240119,14.54,30900,-32.69,20240617,18160,14.54,20240119,30900,-32.69,20240617,18160,14.54,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,21,N,00,N 20241128,150128,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20750,-50,5,-0.24,1196958400,57469,55.47,20800,21000,20650,27000,14600,20800,20827.90,19.41,0,3147,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7189,11.14,0.57,12,0.17,1862.00,36679.00,30900,20240617,-32.85,18160,20240119,14.26,30900,-32.85,20240617,18160,14.26,20240119,30900,-32.85,20240617,18160,14.26,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N 20241128,140126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20850,50,2,0.24,1129621050,54228,52.34,20800,21000,20650,27000,14600,20800,20830.96,19.41,0,4026,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7224,11.20,0.57,12,0.16,1862.00,36679.00,30900,20240617,-32.52,18160,20240119,14.81,30900,-32.52,20240617,18160,14.81,20240119,30900,-32.52,20240617,18160,14.81,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N diff --git a/001720/price/prices-20241101.csv b/001720/price/prices-20241101.csv index b89e5a21dfb9..cd79303a6480 100644 --- a/001720/price/prices-20241101.csv +++ b/001720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77500,-800,5,-1.02,156821100,2012,133.78,78400,78600,77500,101700,54900,78300,77942.89,7.08,0,-58,79633,78966,78633,77966,77633,78800,77800,822,23400,5000,57940,100,1,16440000,12741,8.93,0.71,03,0.01,8677.00,109160.00,86000,20240822,-9.88,57900,20231130,33.85,86000,-9.88,20240822,58500,32.48,20240108,86000,-9.88,20240822,57900,33.85,20231130,0.16,N,001720,5000,822 억,,1163853,N,N,51,N,00,N +20241129,150127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77700,-600,5,-0.77,138515400,1776,118.09,78400,78600,77500,101700,54900,78300,77992.91,7.08,0,42,79633,78966,78633,77966,77633,78800,77800,822,23400,5000,57940,100,1,16440000,12774,8.95,0.71,03,0.01,8677.00,109160.00,86000,20240822,-9.65,57900,20231130,34.20,86000,-9.65,20240822,58500,32.82,20240108,86000,-9.65,20240822,57900,34.20,20231130,0.16,N,001720,5000,822 억,,1163853,N,N,0,N,00,N +20241129,140126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78300,0,3,0.00,105690300,1355,90.09,78400,78600,77500,101700,54900,78300,78000.22,7.08,0,157,79633,78966,78633,77966,77633,78800,77800,822,23400,5000,57940,100,1,16440000,12873,9.02,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.95,57900,20231130,35.23,86000,-8.95,20240822,58500,33.85,20240108,86000,-8.95,20240822,57900,35.23,20231130,0.16,N,001720,5000,822 억,,1163853,N,N,0,N,00,N +20241129,130127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78300,0,3,0.00,87914900,1128,75.00,78400,78600,77500,101700,54900,78300,77938.74,7.08,0,166,79633,78966,78633,77966,77633,78800,77800,822,23400,5000,57940,100,1,16440000,12873,9.02,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.95,57900,20231130,35.23,86000,-8.95,20240822,58500,33.85,20240108,86000,-8.95,20240822,57900,35.23,20231130,0.16,N,001720,5000,822 억,,1163853,N,N,0,N,00,N +20241129,120127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,300,2,0.38,74368100,955,63.50,78400,78600,77500,101700,54900,78300,77872.36,7.08,0,167,79633,78966,78633,77966,77633,78800,77800,822,23400,5000,57940,100,1,16440000,12922,9.06,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.60,57900,20231130,35.75,86000,-8.60,20240822,58500,34.36,20240108,86000,-8.60,20240822,57900,35.75,20231130,0.16,N,001720,5000,822 억,,1163853,N,N,0,N,00,N +20241129,110127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77900,-400,5,-0.51,58510100,752,50.00,78400,78600,77500,101700,54900,78300,77805.98,7.08,0,185,79633,78966,78633,77966,77633,78800,77800,822,23400,5000,57940,100,1,16440000,12807,8.98,0.71,03,0.00,8677.00,109160.00,86000,20240822,-9.42,57900,20231130,34.54,86000,-9.42,20240822,58500,33.16,20240108,86000,-9.42,20240822,57900,34.54,20231130,0.16,N,001720,5000,822 억,,1163853,N,N,0,N,00,N +20241129,100127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77800,-500,5,-0.64,13419100,172,11.44,78400,78600,77800,101700,54900,78300,78018.02,7.08,0,-31,79633,78966,78633,77966,77633,78800,77800,822,23400,5000,57940,100,1,16440000,12790,8.97,0.71,03,0.00,8677.00,109160.00,86000,20240822,-9.53,57900,20231130,34.37,86000,-9.53,20240822,58500,32.99,20240108,86000,-9.53,20240822,57900,34.37,20231130,0.16,N,001720,5000,822 억,,1163853,N,N,0,N,00,N +20241129,090128,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,100,2,0.13,78400,1,0.07,78400,78400,78400,101700,54900,78300,78400.00,7.08,0,-1,79633,78966,78633,77966,77633,78800,77800,822,23400,5000,57940,100,1,16440000,12889,9.04,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.84,57900,20231130,35.41,86000,-8.84,20240822,58500,34.02,20240108,86000,-8.84,20240822,57900,35.41,20231130,0.16,N,001720,5000,822 억,,1163853,N,N,0,N,00,N 20241128,160126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78300,-400,5,-0.51,118195700,1502,110.85,79000,79300,78300,102300,55100,78700,78692.21,7.08,0,508,80300,79500,78800,78000,77300,79150,77650,822,23600,5000,58230,100,1,16440000,12873,9.02,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.95,57900,20231130,35.23,86000,-8.95,20240822,58500,33.85,20240108,86000,-8.95,20240822,57900,35.23,20231130,0.16,N,001720,5000,822 억,,1163844,N,N,24,N,00,N 20241128,150128,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,-200,5,-0.25,109265700,1388,102.44,79000,79300,78300,102300,55100,78700,78721.69,7.08,0,498,80300,79500,78800,78000,77300,79150,77650,822,23600,5000,58230,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,57900,20231130,35.58,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1163844,N,N,24,N,00,N 20241128,140127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,300,2,0.38,89712600,1139,84.06,79000,79300,78300,102300,55100,78700,78764.35,7.08,0,490,80300,79500,78800,78000,77300,79150,77650,822,23600,5000,58230,100,1,16440000,12988,9.10,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.14,57900,20231130,36.44,86000,-8.14,20240822,58500,35.04,20240108,86000,-8.14,20240822,57900,36.44,20231130,0.16,N,001720,5000,822 억,,1163844,N,N,24,N,00,N diff --git a/001740/price/prices-20241101.csv b/001740/price/prices-20241101.csv index 5ebb9a831f25..1adeb961491f 100644 --- a/001740/price/prices-20241101.csv +++ b/001740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4345,-80,5,-1.81,4422357495,1026483,106.73,4425,4455,4250,5750,3100,4425,4307.66,15.41,0,-66318,4561,4492,4441,4372,4321,4467,4347,6205,1325,2500,3270,5,1,221277902,9615,-1448.33,0.44,12,0.46,-3.00,9861.00,8540,20240213,-49.12,4105,20240805,5.85,8540,-49.12,20240213,4105,5.85,20240805,8540,-49.12,20240213,4105,5.85,20240805,0.45,N,001740,2500,6204 억,,34093058,N,N,13,N,00,N +20241129,150127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4300,-125,5,-2.82,3637130625,845267,87.89,4425,4455,4250,5750,3100,4425,4302.94,15.41,0,-62343,4561,4492,4441,4372,4321,4467,4347,6205,1325,2500,3270,5,1,221277902,9515,-1433.33,0.44,12,0.38,-3.00,9861.00,8540,20240213,-49.65,4105,20240805,4.75,8540,-49.65,20240213,4105,4.75,20240805,8540,-49.65,20240213,4105,4.75,20240805,0.45,N,001740,2500,6204 억,,34093058,N,N,37,N,00,N +20241129,140127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4310,-115,5,-2.60,3134800100,728544,75.75,4425,4455,4250,5750,3100,4425,4302.83,15.41,0,-38475,4561,4492,4441,4372,4321,4467,4347,6205,1325,2500,3270,5,1,221277902,9537,-1436.67,0.44,12,0.33,-3.00,9861.00,8540,20240213,-49.53,4105,20240805,4.99,8540,-49.53,20240213,4105,4.99,20240805,8540,-49.53,20240213,4105,4.99,20240805,0.45,N,001740,2500,6204 억,,34093058,N,N,37,N,00,N +20241129,130127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4305,-120,5,-2.71,2836599680,659370,68.56,4425,4455,4250,5750,3100,4425,4301.98,15.41,0,-39220,4561,4492,4441,4372,4321,4467,4347,6205,1325,2500,3270,5,1,221277902,9526,-1435.00,0.44,12,0.30,-3.00,9861.00,8540,20240213,-49.59,4105,20240805,4.87,8540,-49.59,20240213,4105,4.87,20240805,8540,-49.59,20240213,4105,4.87,20240805,0.45,N,001740,2500,6204 억,,34093058,N,N,37,N,00,N +20241129,120127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4300,-125,5,-2.82,2667242405,620064,64.47,4425,4455,4250,5750,3100,4425,4301.56,15.41,0,-51447,4561,4492,4441,4372,4321,4467,4347,6205,1325,2500,3270,5,1,221277902,9515,-1433.33,0.44,12,0.28,-3.00,9861.00,8540,20240213,-49.65,4105,20240805,4.75,8540,-49.65,20240213,4105,4.75,20240805,8540,-49.65,20240213,4105,4.75,20240805,0.45,N,001740,2500,6204 억,,34093058,N,N,37,N,00,N +20241129,110127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4300,-125,5,-2.82,2496691755,580379,60.34,4425,4455,4250,5750,3100,4425,4301.83,15.41,0,-48926,4561,4492,4441,4372,4321,4467,4347,6205,1325,2500,3270,5,1,221277902,9515,-1433.33,0.44,12,0.26,-3.00,9861.00,8540,20240213,-49.65,4105,20240805,4.75,8540,-49.65,20240213,4105,4.75,20240805,8540,-49.65,20240213,4105,4.75,20240805,0.45,N,001740,2500,6204 억,,34093058,N,N,37,N,00,N +20241129,100128,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4295,-130,5,-2.94,1230236355,283432,29.47,4425,4455,4290,5750,3100,4425,4340.50,15.41,0,-175702,4561,4492,4441,4372,4321,4467,4347,6205,1325,2500,3270,5,1,221277902,9504,-1431.67,0.44,12,0.13,-3.00,9861.00,8540,20240213,-49.71,4105,20240805,4.63,8540,-49.71,20240213,4105,4.63,20240805,8540,-49.71,20240213,4105,4.63,20240805,0.45,N,001740,2500,6204 억,,34093058,N,N,37,N,00,N +20241129,090128,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4390,-35,5,-0.79,87658915,19908,2.07,4425,4455,4390,5750,3100,4425,4403.20,15.41,0,-14190,4561,4492,4441,4372,4321,4467,4347,6205,1325,2500,3270,5,1,221277902,9714,-1463.33,0.45,12,0.01,-3.00,9861.00,8540,20240213,-48.59,4105,20240805,6.94,8540,-48.59,20240213,4105,6.94,20240805,8540,-48.59,20240213,4105,6.94,20240805,0.45,N,001740,2500,6204 억,,34093058,N,N,37,N,00,N 20241128,160126,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4425,5,2,0.11,4212709505,944323,172.46,4450,4510,4390,5740,3095,4420,4461.15,15.50,0,180812,4486,4452,4421,4387,4356,4437,4372,6205,1320,2500,3270,5,1,221277902,9792,-1475.00,0.45,12,0.43,-3.00,9861.00,8540,20240213,-48.19,4105,20240805,7.80,8540,-48.19,20240213,4105,7.80,20240805,8540,-48.19,20240213,4105,7.80,20240805,0.44,N,001740,2500,6204 억,,34305650,N,N,37,N,00,N 20241128,150128,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4435,15,2,0.34,3826745735,857088,156.52,4450,4510,4390,5740,3095,4420,4464.82,15.50,0,169700,4486,4452,4421,4387,4356,4437,4372,6205,1320,2500,3270,5,1,221277902,9814,-1478.33,0.45,12,0.39,-3.00,9861.00,8540,20240213,-48.07,4105,20240805,8.04,8540,-48.07,20240213,4105,8.04,20240805,8540,-48.07,20240213,4105,8.04,20240805,0.44,N,001740,2500,6204 억,,34305650,N,N,23,N,00,N 20241128,140127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4435,15,2,0.34,3624752820,811548,148.21,4450,4510,4390,5740,3095,4420,4466.47,15.50,0,166320,4486,4452,4421,4387,4356,4437,4372,6205,1320,2500,3270,5,1,221277902,9814,-1478.33,0.45,12,0.37,-3.00,9861.00,8540,20240213,-48.07,4105,20240805,8.04,8540,-48.07,20240213,4105,8.04,20240805,8540,-48.07,20240213,4105,8.04,20240805,0.44,N,001740,2500,6204 억,,34305650,N,N,23,N,00,N diff --git a/001750/price/prices-20241101.csv b/001750/price/prices-20241101.csv index a3b273b246b8..b2994daee0f7 100644 --- a/001750/price/prices-20241101.csv +++ b/001750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160128,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11990,-230,5,-1.88,417923750,34611,115.32,12250,12290,11990,15880,8560,12220,12075.13,12.45,0,-14091,12426,12322,12226,12122,12026,12375,12175,636,3660,5000,7570,10,1,12728534,1526,4.53,0.32,12,0.27,2649.00,36995.00,19410,20240805,-38.23,8850,20240118,35.48,19410,-38.23,20240805,8850,35.48,20240118,19410,-38.23,20240805,8850,35.48,20240118,0.87,N,001750,5000,636 억,,1584938,N,N,0,N,00,N +20241129,150127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12030,-190,5,-1.55,371406480,30735,102.40,12250,12290,12000,15880,8560,12220,12084.15,12.45,0,-12266,12426,12322,12226,12122,12026,12375,12175,636,3660,5000,7570,10,1,12728534,1531,4.54,0.33,12,0.24,2649.00,36995.00,19410,20240805,-38.02,8850,20240118,35.93,19410,-38.02,20240805,8850,35.93,20240118,19410,-38.02,20240805,8850,35.93,20240118,0.87,N,001750,5000,636 억,,1584938,N,N,0,N,00,N +20241129,140127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-130,5,-1.06,249793890,20627,68.72,12250,12290,12020,15880,8560,12220,12110.04,12.45,0,-11574,12426,12322,12226,12122,12026,12375,12175,636,3660,5000,7570,10,1,12728534,1539,4.56,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.71,8850,20240118,36.61,19410,-37.71,20240805,8850,36.61,20240118,19410,-37.71,20240805,8850,36.61,20240118,0.87,N,001750,5000,636 억,,1584938,N,N,0,N,00,N +20241129,130128,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,-120,5,-0.98,238586710,19700,65.64,12250,12290,12020,15880,8560,12220,12111.00,12.45,0,-11583,12426,12322,12226,12122,12026,12375,12175,636,3660,5000,7570,10,1,12728534,1540,4.57,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.66,8850,20240118,36.72,19410,-37.66,20240805,8850,36.72,20240118,19410,-37.66,20240805,8850,36.72,20240118,0.87,N,001750,5000,636 억,,1584938,N,N,0,N,00,N +20241129,120128,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-130,5,-1.06,223512720,18454,61.48,12250,12290,12020,15880,8560,12220,12111.88,12.45,0,-11398,12426,12322,12226,12122,12026,12375,12175,636,3660,5000,7570,10,1,12728534,1539,4.56,0.33,12,0.14,2649.00,36995.00,19410,20240805,-37.71,8850,20240118,36.61,19410,-37.71,20240805,8850,36.61,20240118,19410,-37.71,20240805,8850,36.61,20240118,0.87,N,001750,5000,636 억,,1584938,N,N,0,N,00,N +20241129,110127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,-180,5,-1.47,193527110,15967,53.20,12250,12290,12020,15880,8560,12220,12120.44,12.45,0,-10657,12426,12322,12226,12122,12026,12375,12175,636,3660,5000,7570,10,1,12728534,1533,4.55,0.33,12,0.13,2649.00,36995.00,19410,20240805,-37.97,8850,20240118,36.05,19410,-37.97,20240805,8850,36.05,20240118,19410,-37.97,20240805,8850,36.05,20240118,0.87,N,001750,5000,636 억,,1584938,N,N,0,N,00,N +20241129,100128,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12060,-160,5,-1.31,143121810,11784,39.26,12250,12290,12060,15880,8560,12220,12145.44,12.45,0,-8746,12426,12322,12226,12122,12026,12375,12175,636,3660,5000,7570,10,1,12728534,1535,4.55,0.33,12,0.09,2649.00,36995.00,19410,20240805,-37.87,8850,20240118,36.27,19410,-37.87,20240805,8850,36.27,20240118,19410,-37.87,20240805,8850,36.27,20240118,0.87,N,001750,5000,636 억,,1584938,N,N,0,N,00,N +20241129,090128,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12250,30,2,0.25,367500,30,0.10,12250,12250,12250,15880,8560,12220,12250.00,12.45,0,1,12426,12322,12226,12122,12026,12375,12175,636,3660,5000,7570,10,1,12728534,1559,4.62,0.33,12,0.00,2649.00,36995.00,19410,20240805,-36.89,8850,20240118,38.42,19410,-36.89,20240805,8850,38.42,20240118,19410,-36.89,20240805,8850,38.42,20240118,0.87,N,001750,5000,636 억,,1584938,N,N,0,N,00,N 20241128,160127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12220,100,2,0.83,365301120,29971,172.21,12130,12330,12130,15750,8490,12120,12188.33,12.37,0,8908,12293,12206,12133,12046,11973,12250,12090,636,3630,5000,7510,10,1,12728534,1555,4.61,0.33,12,0.24,2649.00,36995.00,19410,20240805,-37.04,8850,20240118,38.08,19410,-37.04,20240805,8850,38.08,20240118,19410,-37.04,20240805,8850,38.08,20240118,0.86,N,001750,5000,636 억,,1574907,N,N,0,N,00,N 20241128,150129,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12200,80,2,0.66,351544140,28845,165.74,12130,12330,12130,15750,8490,12120,12187.35,12.37,0,8191,12293,12206,12133,12046,11973,12250,12090,636,3630,5000,7510,10,1,12728534,1553,4.61,0.33,12,0.23,2649.00,36995.00,19410,20240805,-37.15,8850,20240118,37.85,19410,-37.15,20240805,8850,37.85,20240118,19410,-37.15,20240805,8850,37.85,20240118,0.86,N,001750,5000,636 억,,1574907,N,N,0,N,00,N 20241128,140127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,20,2,0.17,290351470,23818,136.85,12130,12330,12130,15750,8490,12120,12190.42,12.37,0,6114,12293,12206,12133,12046,11973,12250,12090,636,3630,5000,7510,10,1,12728534,1545,4.58,0.33,12,0.19,2649.00,36995.00,19410,20240805,-37.45,8850,20240118,37.18,19410,-37.45,20240805,8850,37.18,20240118,19410,-37.45,20240805,8850,37.18,20240118,0.86,N,001750,5000,636 억,,1574907,N,N,0,N,00,N diff --git a/001770/price/prices-20241101.csv b/001770/price/prices-20241101.csv index c72595d8537e..e21e94ee1992 100644 --- a/001770/price/prices-20241101.csv +++ b/001770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14930,-120,5,-0.80,5308000,355,563.49,15040,15040,14900,19560,10540,15050,14952.11,0.00,0,0,15096,15072,15036,15012,14976,15055,14995,61,4510,5000,10830,10,1,1214878,181,164.07,0.35,12,0.03,91.00,42198.00,23550,20240112,-36.60,14450,20241121,3.32,23550,-36.60,20240112,14450,3.32,20241121,23550,-36.60,20240112,14450,3.32,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241129,150128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14900,-150,5,-1.00,4456990,298,473.02,15040,15040,14900,19560,10540,15050,14956.34,0.00,0,0,15096,15072,15036,15012,14976,15055,14995,61,4510,5000,10830,10,1,1214878,181,163.74,0.35,12,0.02,91.00,42198.00,23550,20240112,-36.73,14450,20241121,3.11,23550,-36.73,20240112,14450,3.11,20241121,23550,-36.73,20240112,14450,3.11,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241129,140127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14950,-100,5,-0.66,2620570,175,277.78,15040,15040,14930,19560,10540,15050,14974.69,0.00,0,0,15096,15072,15036,15012,14976,15055,14995,61,4510,5000,10830,10,1,1214878,182,164.29,0.35,12,0.01,91.00,42198.00,23550,20240112,-36.52,14450,20241121,3.46,23550,-36.52,20240112,14450,3.46,20241121,23550,-36.52,20240112,14450,3.46,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241129,130128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14950,-100,5,-0.66,2441240,163,258.73,15040,15040,14940,19560,10540,15050,14976.93,0.00,0,0,15096,15072,15036,15012,14976,15055,14995,61,4510,5000,10830,10,1,1214878,182,164.29,0.35,12,0.01,91.00,42198.00,23550,20240112,-36.52,14450,20241121,3.46,23550,-36.52,20240112,14450,3.46,20241121,23550,-36.52,20240112,14450,3.46,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241129,120128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14990,-60,5,-0.40,960380,64,101.59,15040,15040,14940,19560,10540,15050,15005.94,0.00,0,0,15096,15072,15036,15012,14976,15055,14995,61,4510,5000,10830,10,1,1214878,182,164.73,0.36,12,0.01,91.00,42198.00,23550,20240112,-36.35,14450,20241121,3.74,23550,-36.35,20240112,14450,3.74,20241121,23550,-36.35,20240112,14450,3.74,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241129,110127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14940,-110,5,-0.73,479970,32,50.79,15040,15040,14940,19560,10540,15050,14999.06,0.00,0,0,15096,15072,15036,15012,14976,15055,14995,61,4510,5000,10830,10,1,1214878,182,164.18,0.35,12,0.00,91.00,42198.00,23550,20240112,-36.56,14450,20241121,3.39,23550,-36.56,20240112,14450,3.39,20241121,23550,-36.56,20240112,14450,3.39,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241129,100128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15000,-50,5,-0.33,210120,14,22.22,15040,15040,15000,19560,10540,15050,15008.57,0.00,0,0,15096,15072,15036,15012,14976,15055,14995,61,4510,5000,10830,10,1,1214878,182,164.84,0.36,12,0.00,91.00,42198.00,23550,20240112,-36.31,14450,20241121,3.81,23550,-36.31,20240112,14450,3.81,20241121,23550,-36.31,20240112,14450,3.81,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241129,090128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15040,-10,5,-0.07,30080,2,3.17,15040,15040,15040,19560,10540,15050,15040.00,0.00,0,0,15096,15072,15036,15012,14976,15055,14995,61,4510,5000,10830,10,1,1214878,183,165.27,0.36,12,0.00,91.00,42198.00,23550,20240112,-36.14,14450,20241121,4.08,23550,-36.14,20240112,14450,4.08,20241121,23550,-36.14,20240112,14450,4.08,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241128,160127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15050,-10,5,-0.07,945990,63,24.05,15060,15060,15000,19570,10550,15060,15015.71,0.00,0,-39,15540,15300,15150,14910,14760,15225,14835,61,4510,5000,10840,10,1,1214878,183,165.38,0.36,12,0.01,91.00,42198.00,23550,20240112,-36.09,14450,20241121,4.15,23550,-36.09,20240112,14450,4.15,20241121,23550,-36.09,20240112,14450,4.15,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241128,150129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15010,-50,5,-0.33,795670,53,20.23,15060,15060,15000,19570,10550,15060,15012.64,0.00,0,-32,15540,15300,15150,14910,14760,15225,14835,61,4510,5000,10840,10,1,1214878,182,164.95,0.36,12,0.00,91.00,42198.00,23550,20240112,-36.26,14450,20241121,3.88,23550,-36.26,20240112,14450,3.88,20241121,23550,-36.26,20240112,14450,3.88,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241128,140128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15020,-40,5,-0.27,675600,45,17.18,15060,15060,15000,19570,10550,15060,15013.33,0.00,0,-24,15540,15300,15150,14910,14760,15225,14835,61,4510,5000,10840,10,1,1214878,182,165.05,0.36,12,0.00,91.00,42198.00,23550,20240112,-36.22,14450,20241121,3.94,23550,-36.22,20240112,14450,3.94,20241121,23550,-36.22,20240112,14450,3.94,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20241101.csv b/001780/price/prices-20241101.csv index b24374a7a702..0d7fdb81da94 100644 --- a/001780/price/prices-20241101.csv +++ b/001780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2130,-50,5,-2.29,429890585,200826,172.47,2180,2180,2125,2830,1530,2180,2140.61,1.94,0,-64363,2230,2205,2175,2150,2120,2217,2162,484,650,500,1610,5,1,96830132,2062,10.81,0.74,12,0.21,197.00,2883.00,4520,20240326,-52.88,2010,20241115,5.97,4520,-52.88,20240326,2010,5.97,20241115,4520,-52.88,20240326,2010,5.97,20241115,3.24,N,001780,500,484 억,,1875971,N,N,404,N,00,N +20241129,150128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2130,-50,5,-2.29,385451510,179976,154.57,2180,2180,2125,2830,1530,2180,2141.68,1.94,0,-63338,2230,2205,2175,2150,2120,2217,2162,484,650,500,1610,5,1,96830132,2062,10.81,0.74,12,0.19,197.00,2883.00,4520,20240326,-52.88,2010,20241115,5.97,4520,-52.88,20240326,2010,5.97,20241115,4520,-52.88,20240326,2010,5.97,20241115,3.24,N,001780,500,484 억,,1875971,N,N,143,N,00,N +20241129,140127,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2145,-35,5,-1.61,345857665,161444,138.65,2180,2180,2125,2830,1530,2180,2142.28,1.94,0,-58801,2230,2205,2175,2150,2120,2217,2162,484,650,500,1610,5,1,96830132,2077,10.89,0.74,12,0.17,197.00,2883.00,4520,20240326,-52.54,2010,20241115,6.72,4520,-52.54,20240326,2010,6.72,20241115,4520,-52.54,20240326,2010,6.72,20241115,3.24,N,001780,500,484 억,,1875971,N,N,143,N,00,N +20241129,130128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2145,-35,5,-1.61,298756925,139475,119.78,2180,2180,2125,2830,1530,2180,2142.01,1.94,0,-50101,2230,2205,2175,2150,2120,2217,2162,484,650,500,1610,5,1,96830132,2077,10.89,0.74,12,0.14,197.00,2883.00,4520,20240326,-52.54,2010,20241115,6.72,4520,-52.54,20240326,2010,6.72,20241115,4520,-52.54,20240326,2010,6.72,20241115,3.24,N,001780,500,484 억,,1875971,N,N,143,N,00,N +20241129,120128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2140,-40,5,-1.83,257352395,120176,103.21,2180,2180,2125,2830,1530,2180,2141.46,1.94,0,-39784,2230,2205,2175,2150,2120,2217,2162,484,650,500,1610,5,1,96830132,2072,10.86,0.74,12,0.12,197.00,2883.00,4520,20240326,-52.65,2010,20241115,6.47,4520,-52.65,20240326,2010,6.47,20241115,4520,-52.65,20240326,2010,6.47,20241115,3.24,N,001780,500,484 억,,1875971,N,N,143,N,00,N +20241129,110128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2150,-30,5,-1.38,230357580,107592,92.40,2180,2180,2125,2830,1530,2180,2141.03,1.94,0,-33338,2230,2205,2175,2150,2120,2217,2162,484,650,500,1610,5,1,96830132,2082,10.91,0.75,12,0.11,197.00,2883.00,4520,20240326,-52.43,2010,20241115,6.97,4520,-52.43,20240326,2010,6.97,20241115,4520,-52.43,20240326,2010,6.97,20241115,3.24,N,001780,500,484 억,,1875971,N,N,143,N,00,N +20241129,100129,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2130,-50,5,-2.29,191900555,89565,76.92,2180,2180,2125,2830,1530,2180,2142.58,1.94,0,-25167,2230,2205,2175,2150,2120,2217,2162,484,650,500,1610,5,1,96830132,2062,10.81,0.74,12,0.09,197.00,2883.00,4520,20240326,-52.88,2010,20241115,5.97,4520,-52.88,20240326,2010,5.97,20241115,4520,-52.88,20240326,2010,5.97,20241115,3.24,N,001780,500,484 억,,1875971,N,N,143,N,00,N +20241129,090129,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2175,-5,5,-0.23,5057455,2320,1.99,2180,2180,2175,2830,1530,2180,2179.94,1.94,0,-1653,2230,2205,2175,2150,2120,2217,2162,484,650,500,1610,5,1,96830132,2106,11.04,0.75,12,0.00,197.00,2883.00,4520,20240326,-51.88,2010,20241115,8.21,4520,-51.88,20240326,2010,8.21,20241115,4520,-51.88,20240326,2010,8.21,20241115,3.24,N,001780,500,484 억,,1875971,N,N,143,N,00,N 20241128,160127,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2180,25,2,1.16,250484280,115813,69.42,2145,2200,2145,2800,1510,2155,2162.83,1.95,0,-6514,2241,2197,2176,2132,2111,2187,2122,484,645,500,1590,5,1,96830132,2111,11.07,0.76,12,0.12,197.00,2883.00,4520,20240326,-51.77,2010,20241115,8.46,4520,-51.77,20240326,2010,8.46,20241115,4520,-51.77,20240326,2010,8.46,20241115,3.25,N,001780,500,484 억,,1889411,N,N,143,N,00,N 20241128,150129,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2170,15,2,0.70,207965525,96265,57.70,2145,2200,2145,2800,1510,2155,2160.34,1.95,0,-9721,2241,2197,2176,2132,2111,2187,2122,484,645,500,1590,5,1,96830132,2101,11.02,0.75,12,0.10,197.00,2883.00,4520,20240326,-51.99,2010,20241115,7.96,4520,-51.99,20240326,2010,7.96,20241115,4520,-51.99,20240326,2010,7.96,20241115,3.25,N,001780,500,484 억,,1889411,N,N,32,N,00,N 20241128,140128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2165,10,2,0.46,169661405,78552,47.08,2145,2200,2145,2800,1510,2155,2159.86,1.95,0,-8488,2241,2197,2176,2132,2111,2187,2122,484,645,500,1590,5,1,96830132,2096,10.99,0.75,12,0.08,197.00,2883.00,4520,20240326,-52.10,2010,20241115,7.71,4520,-52.10,20240326,2010,7.71,20241115,4520,-52.10,20240326,2010,7.71,20241115,3.25,N,001780,500,484 억,,1889411,N,N,32,N,00,N diff --git a/001790/price/prices-20241101.csv b/001790/price/prices-20241101.csv index f695b65df9ec..92ec8ec4d796 100644 --- a/001790/price/prices-20241101.csv +++ b/001790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2835,-45,5,-1.56,337739235,118996,252.05,2855,2880,2825,3740,2020,2880,2838.24,1.83,0,-26015,2906,2892,2876,2862,2846,2885,2855,448,860,500,2070,5,1,89696580,2543,8.36,0.49,12,0.13,339.00,5764.00,3775,20231211,-24.90,2600,20240805,9.04,3570,-20.59,20240617,2600,9.04,20240805,3775,-24.90,20231211,2600,9.04,20240805,1.82,N,001790,500,448 억,,1641600,N,N,728,N,00,N +20241129,150129,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2830,-50,5,-1.74,294612985,103759,219.77,2855,2880,2825,3740,2020,2880,2839.40,1.83,0,-16145,2906,2892,2876,2862,2846,2885,2855,448,860,500,2070,5,1,89696580,2538,8.35,0.49,12,0.12,339.00,5764.00,3775,20231211,-25.03,2600,20240805,8.85,3570,-20.73,20240617,2600,8.85,20240805,3775,-25.03,20231211,2600,8.85,20240805,1.82,N,001790,500,448 억,,1641600,N,N,728,N,00,N +20241129,140128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,-35,5,-1.22,243214820,85611,181.33,2855,2880,2825,3740,2020,2880,2840.93,1.83,0,-12585,2906,2892,2876,2862,2846,2885,2855,448,860,500,2070,5,1,89696580,2552,8.39,0.49,12,0.10,339.00,5764.00,3775,20231211,-24.64,2600,20240805,9.42,3570,-20.31,20240617,2600,9.42,20240805,3775,-24.64,20231211,2600,9.42,20240805,1.82,N,001790,500,448 억,,1641600,N,N,728,N,00,N +20241129,130129,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,-35,5,-1.22,234400365,82510,174.76,2855,2880,2825,3740,2020,2880,2840.87,1.83,0,-12511,2906,2892,2876,2862,2846,2885,2855,448,860,500,2070,5,1,89696580,2552,8.39,0.49,12,0.09,339.00,5764.00,3775,20231211,-24.64,2600,20240805,9.42,3570,-20.31,20240617,2600,9.42,20240805,3775,-24.64,20231211,2600,9.42,20240805,1.82,N,001790,500,448 억,,1641600,N,N,728,N,00,N +20241129,120129,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2840,-40,5,-1.39,218972680,77087,163.28,2855,2880,2825,3740,2020,2880,2840.59,1.83,0,-11930,2906,2892,2876,2862,2846,2885,2855,448,860,500,2070,5,1,89696580,2547,8.38,0.49,12,0.09,339.00,5764.00,3775,20231211,-24.77,2600,20240805,9.23,3570,-20.45,20240617,2600,9.23,20240805,3775,-24.77,20231211,2600,9.23,20240805,1.82,N,001790,500,448 억,,1641600,N,N,728,N,00,N +20241129,110128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2840,-40,5,-1.39,189050370,66540,140.94,2855,2880,2825,3740,2020,2880,2841.15,1.83,0,-5529,2906,2892,2876,2862,2846,2885,2855,448,860,500,2070,5,1,89696580,2547,8.38,0.49,12,0.07,339.00,5764.00,3775,20231211,-24.77,2600,20240805,9.23,3570,-20.45,20240617,2600,9.23,20240805,3775,-24.77,20231211,2600,9.23,20240805,1.82,N,001790,500,448 억,,1641600,N,N,728,N,00,N +20241129,100129,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2830,-50,5,-1.74,173450590,61027,129.26,2855,2880,2825,3740,2020,2880,2842.19,1.83,0,-5250,2906,2892,2876,2862,2846,2885,2855,448,860,500,2070,5,1,89696580,2538,8.35,0.49,12,0.07,339.00,5764.00,3775,20231211,-25.03,2600,20240805,8.85,3570,-20.73,20240617,2600,8.85,20240805,3775,-25.03,20231211,2600,8.85,20240805,1.82,N,001790,500,448 억,,1641600,N,N,728,N,00,N +20241129,090129,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2865,-15,5,-0.52,60089425,21046,44.58,2855,2880,2855,3740,2020,2880,2855.15,1.83,0,251,2906,2892,2876,2862,2846,2885,2855,448,860,500,2070,5,1,89696580,2570,8.45,0.50,12,0.02,339.00,5764.00,3775,20231211,-24.11,2600,20240805,10.19,3570,-19.75,20240617,2600,10.19,20240805,3775,-24.11,20231211,2600,10.19,20240805,1.82,N,001790,500,448 억,,1641600,N,N,728,N,00,N 20241128,160128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2880,5,2,0.17,135605885,47208,40.63,2890,2890,2860,3735,2015,2875,2872.52,1.84,0,-3597,2905,2890,2875,2860,2845,2897,2867,448,860,500,2070,5,1,89696580,2583,8.50,0.50,12,0.05,339.00,5764.00,3775,20231211,-23.71,2600,20240805,10.77,3570,-19.33,20240617,2600,10.77,20240805,3775,-23.71,20231211,2600,10.77,20240805,1.81,N,001790,500,448 억,,1652163,N,N,728,N,00,N 20241128,150130,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2870,-5,5,-0.17,117607245,40955,35.25,2890,2890,2860,3735,2015,2875,2871.62,1.84,0,-6993,2905,2890,2875,2860,2845,2897,2867,448,860,500,2070,5,1,89696580,2574,8.47,0.50,12,0.05,339.00,5764.00,3775,20231211,-23.97,2600,20240805,10.38,3570,-19.61,20240617,2600,10.38,20240805,3775,-23.97,20231211,2600,10.38,20240805,1.81,N,001790,500,448 억,,1652163,N,N,93,N,00,N 20241128,140129,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2880,5,2,0.17,99690590,34706,29.87,2890,2890,2860,3735,2015,2875,2872.43,1.84,0,-7188,2905,2890,2875,2860,2845,2897,2867,448,860,500,2070,5,1,89696580,2583,8.50,0.50,12,0.04,339.00,5764.00,3775,20231211,-23.71,2600,20240805,10.77,3570,-19.33,20240617,2600,10.77,20240805,3775,-23.71,20231211,2600,10.77,20240805,1.81,N,001790,500,448 억,,1652163,N,N,93,N,00,N diff --git a/001800/price/prices-20241101.csv b/001800/price/prices-20241101.csv index 1d7e22ae5d96..60ce14ba2c68 100644 --- a/001800/price/prices-20241101.csv +++ b/001800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16130,-190,5,-1.16,1149418730,71551,115.22,16320,16320,15960,21200,11430,16320,16064.32,7.92,0,496,16453,16386,16253,16186,16053,16420,16220,313,4880,500,12400,10,1,62645422,10105,11.80,0.46,12,0.11,1367.00,35248.00,17090,20241031,-5.62,13090,20240116,23.22,17090,-5.62,20241031,13090,23.22,20240116,17090,-5.62,20241031,13090,23.22,20240116,0.10,N,001800,500,313 억,,4964632,N,N,2,N,00,N +20241129,150129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16010,-310,5,-1.90,1017571160,63363,102.04,16320,16320,15960,21200,11430,16320,16059.39,7.92,0,1437,16453,16386,16253,16186,16053,16420,16220,313,4880,500,12400,10,1,62645422,10030,11.71,0.45,12,0.10,1367.00,35248.00,17090,20241031,-6.32,13090,20240116,22.31,17090,-6.32,20241031,13090,22.31,20240116,17090,-6.32,20241031,13090,22.31,20240116,0.10,N,001800,500,313 억,,4964632,N,N,0,N,00,N +20241129,140128,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16040,-280,5,-1.72,881745760,54887,88.39,16320,16320,15960,21200,11430,16320,16064.75,7.92,0,-516,16453,16386,16253,16186,16053,16420,16220,313,4880,500,12400,10,1,62645422,10048,11.73,0.46,12,0.09,1367.00,35248.00,17090,20241031,-6.14,13090,20240116,22.54,17090,-6.14,20241031,13090,22.54,20240116,17090,-6.14,20241031,13090,22.54,20240116,0.10,N,001800,500,313 억,,4964632,N,N,0,N,00,N +20241129,130129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16050,-270,5,-1.65,745128540,46377,74.68,16320,16320,15960,21200,11430,16320,16066.77,7.92,0,-2610,16453,16386,16253,16186,16053,16420,16220,313,4880,500,12400,10,1,62645422,10055,11.74,0.46,12,0.07,1367.00,35248.00,17090,20241031,-6.09,13090,20240116,22.61,17090,-6.09,20241031,13090,22.61,20240116,17090,-6.09,20241031,13090,22.61,20240116,0.10,N,001800,500,313 억,,4964632,N,N,0,N,00,N +20241129,120129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16060,-260,5,-1.59,623896780,38820,62.51,16320,16320,15960,21200,11430,16320,16071.53,7.92,0,-4064,16453,16386,16253,16186,16053,16420,16220,313,4880,500,12400,10,1,62645422,10061,11.75,0.46,12,0.06,1367.00,35248.00,17090,20241031,-6.03,13090,20240116,22.69,17090,-6.03,20241031,13090,22.69,20240116,17090,-6.03,20241031,13090,22.69,20240116,0.10,N,001800,500,313 억,,4964632,N,N,0,N,00,N +20241129,110129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16060,-260,5,-1.59,417685630,26010,41.88,16320,16320,15960,21200,11430,16320,16058.66,7.92,0,-7119,16453,16386,16253,16186,16053,16420,16220,313,4880,500,12400,10,1,62645422,10061,11.75,0.46,12,0.04,1367.00,35248.00,17090,20241031,-6.03,13090,20240116,22.69,17090,-6.03,20241031,13090,22.69,20240116,17090,-6.03,20241031,13090,22.69,20240116,0.10,N,001800,500,313 억,,4964632,N,N,0,N,00,N +20241129,100129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16040,-280,5,-1.72,211993700,13166,21.20,16320,16320,16020,21200,11430,16320,16101.60,7.92,0,-4166,16453,16386,16253,16186,16053,16420,16220,313,4880,500,12400,10,1,62645422,10048,11.73,0.46,12,0.02,1367.00,35248.00,17090,20241031,-6.14,13090,20240116,22.54,17090,-6.14,20241031,13090,22.54,20240116,17090,-6.14,20241031,13090,22.54,20240116,0.10,N,001800,500,313 억,,4964632,N,N,0,N,00,N +20241129,090129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16190,-130,5,-0.80,10468070,644,1.04,16320,16320,16190,21200,11430,16320,16254.77,7.92,0,-443,16453,16386,16253,16186,16053,16420,16220,313,4880,500,12400,10,1,62645422,10142,11.84,0.46,12,0.00,1367.00,35248.00,17090,20241031,-5.27,13090,20240116,23.68,17090,-5.27,20241031,13090,23.68,20240116,17090,-5.27,20241031,13090,23.68,20240116,0.10,N,001800,500,313 억,,4964632,N,N,0,N,00,N 20241128,160128,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16320,10,2,0.06,1006919470,62082,98.71,16200,16320,16120,21200,11420,16310,16219.18,7.90,0,13104,16490,16400,16270,16180,16050,16335,16115,313,4890,500,12390,10,1,62645422,10224,11.94,0.46,12,0.10,1367.00,35248.00,17090,20241031,-4.51,13090,20240116,24.68,17090,-4.51,20241031,13090,24.68,20240116,17090,-4.51,20241031,13090,24.68,20240116,0.10,N,001800,500,313 억,,4947911,N,N,201,N,00,N 20241128,150130,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16240,-70,5,-0.43,907631280,55989,89.02,16200,16310,16120,21200,11420,16310,16210.89,7.90,0,12198,16490,16400,16270,16180,16050,16335,16115,313,4890,500,12390,10,1,62645422,10174,11.88,0.46,12,0.09,1367.00,35248.00,17090,20241031,-4.97,13090,20240116,24.06,17090,-4.97,20241031,13090,24.06,20240116,17090,-4.97,20241031,13090,24.06,20240116,0.10,N,001800,500,313 억,,4947911,N,N,201,N,00,N 20241128,140129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16270,-40,5,-0.25,764845410,47196,75.04,16200,16310,16120,21200,11420,16310,16205.73,7.90,0,8102,16490,16400,16270,16180,16050,16335,16115,313,4890,500,12390,10,1,62645422,10192,11.90,0.46,12,0.08,1367.00,35248.00,17090,20241031,-4.80,13090,20240116,24.29,17090,-4.80,20241031,13090,24.29,20240116,17090,-4.80,20241031,13090,24.29,20240116,0.10,N,001800,500,313 억,,4947911,N,N,201,N,00,N diff --git a/001810/price/prices-20241101.csv b/001810/price/prices-20241101.csv index a27cdb6a34f4..08a1437db695 100644 --- a/001810/price/prices-20241101.csv +++ b/001810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1662,21,2,1.28,39935063,24178,189.77,1630,1665,1581,2130,1149,1641,1651.71,0.35,0,-705,1673,1656,1643,1626,1613,1650,1620,111,489,500,1140,1,1,22137500,368,-6.37,0.19,12,0.11,-261.00,8956.00,2120,20240529,-21.60,1402,20240805,18.54,2120,-21.60,20240529,1402,18.54,20240805,2120,-21.60,20240529,1402,18.54,20240805,0.32,N,001810,500,110 억,,77041,N,N,0,N,00,N +20241129,150129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1662,21,2,1.28,38325194,23208,182.15,1630,1665,1581,2130,1149,1641,1651.38,0.35,0,-500,1673,1656,1643,1626,1613,1650,1620,111,489,500,1140,1,1,22137500,368,-6.37,0.19,12,0.10,-261.00,8956.00,2120,20240529,-21.60,1402,20240805,18.54,2120,-21.60,20240529,1402,18.54,20240805,2120,-21.60,20240529,1402,18.54,20240805,0.32,N,001810,500,110 억,,77041,N,N,0,N,00,N +20241129,140128,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1665,24,2,1.46,37454425,22679,178.00,1630,1665,1581,2130,1149,1641,1651.50,0.35,0,-486,1673,1656,1643,1626,1613,1650,1620,111,489,500,1140,1,1,22137500,369,-6.38,0.19,12,0.10,-261.00,8956.00,2120,20240529,-21.46,1402,20240805,18.76,2120,-21.46,20240529,1402,18.76,20240805,2120,-21.46,20240529,1402,18.76,20240805,0.32,N,001810,500,110 억,,77041,N,N,0,N,00,N +20241129,130129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1659,18,2,1.10,12756361,7783,61.09,1630,1660,1581,2130,1149,1641,1639.00,0.35,0,-187,1673,1656,1643,1626,1613,1650,1620,111,489,500,1140,1,1,22137500,367,-6.36,0.19,12,0.04,-261.00,8956.00,2120,20240529,-21.75,1402,20240805,18.33,2120,-21.75,20240529,1402,18.33,20240805,2120,-21.75,20240529,1402,18.33,20240805,0.32,N,001810,500,110 억,,77041,N,N,0,N,00,N +20241129,120129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1649,8,2,0.49,9595643,5869,46.06,1630,1650,1581,2130,1149,1641,1634.97,0.35,0,49,1673,1656,1643,1626,1613,1650,1620,111,489,500,1140,1,1,22137500,365,-6.32,0.18,12,0.03,-261.00,8956.00,2120,20240529,-22.22,1402,20240805,17.62,2120,-22.22,20240529,1402,17.62,20240805,2120,-22.22,20240529,1402,17.62,20240805,0.32,N,001810,500,110 억,,77041,N,N,0,N,00,N +20241129,110129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1645,4,2,0.24,4153582,2559,20.08,1630,1645,1581,2130,1149,1641,1623.13,0.35,0,190,1673,1656,1643,1626,1613,1650,1620,111,489,500,1140,1,1,22137500,364,-6.30,0.18,12,0.01,-261.00,8956.00,2120,20240529,-22.41,1402,20240805,17.33,2120,-22.41,20240529,1402,17.33,20240805,2120,-22.41,20240529,1402,17.33,20240805,0.32,N,001810,500,110 억,,77041,N,N,0,N,00,N +20241129,100130,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1644,3,2,0.18,3915263,2414,18.95,1630,1645,1581,2130,1149,1641,1621.90,0.35,0,190,1673,1656,1643,1626,1613,1650,1620,111,489,500,1140,1,1,22137500,364,-6.30,0.18,12,0.01,-261.00,8956.00,2120,20240529,-22.45,1402,20240805,17.26,2120,-22.45,20240529,1402,17.26,20240805,2120,-22.45,20240529,1402,17.26,20240805,0.32,N,001810,500,110 억,,77041,N,N,0,N,00,N +20241129,090130,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1645,4,2,0.24,224955,138,1.08,1630,1645,1630,2130,1149,1641,1630.11,0.35,0,-20,1673,1656,1643,1626,1613,1650,1620,111,489,500,1140,1,1,22137500,364,-6.30,0.18,12,0.00,-261.00,8956.00,2120,20240529,-22.41,1402,20240805,17.33,2120,-22.41,20240529,1402,17.33,20240805,2120,-22.41,20240529,1402,17.33,20240805,0.32,N,001810,500,110 억,,77041,N,N,0,N,00,N 20241128,160128,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1641,-4,5,-0.24,20979365,12740,35.39,1645,1660,1630,2135,1152,1645,1646.73,0.35,0,303,1715,1680,1627,1592,1539,1697,1609,111,490,500,1150,1,1,22137500,363,-6.29,0.18,12,0.06,-261.00,8956.00,2120,20240529,-22.59,1402,20240805,17.05,2120,-22.59,20240529,1402,17.05,20240805,2120,-22.59,20240529,1402,17.05,20240805,0.32,N,001810,500,110 억,,76736,N,N,0,N,00,N 20241128,150131,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1658,13,2,0.79,19881468,12074,33.54,1645,1660,1630,2135,1152,1645,1646.63,0.35,0,348,1715,1680,1627,1592,1539,1697,1609,111,490,500,1150,1,1,22137500,367,-6.35,0.19,12,0.05,-261.00,8956.00,2120,20240529,-21.79,1402,20240805,18.26,2120,-21.79,20240529,1402,18.26,20240805,2120,-21.79,20240529,1402,18.26,20240805,0.32,N,001810,500,110 억,,76736,N,N,0,N,00,N 20241128,140129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1660,15,2,0.91,19873204,12069,33.53,1645,1660,1630,2135,1152,1645,1646.63,0.35,0,348,1715,1680,1627,1592,1539,1697,1609,111,490,500,1150,1,1,22137500,367,-6.36,0.19,12,0.05,-261.00,8956.00,2120,20240529,-21.70,1402,20240805,18.40,2120,-21.70,20240529,1402,18.40,20240805,2120,-21.70,20240529,1402,18.40,20240805,0.32,N,001810,500,110 억,,76736,N,N,0,N,00,N diff --git a/001820/price/prices-20241101.csv b/001820/price/prices-20241101.csv index 94ebabb3fbe2..3b2ed29a2356 100644 --- a/001820/price/prices-20241101.csv +++ b/001820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26600,-500,5,-1.85,746232450,28065,158.00,27100,27100,26400,35200,19000,27100,26589.22,6.40,0,-12003,28133,27616,27183,26666,26233,27575,26625,104,8100,1000,20050,50,1,10395000,2765,13.29,1.13,12,0.27,2002.00,23561.00,54500,20240429,-51.19,26350,20241121,0.95,54500,-51.19,20240429,26350,0.95,20241121,54500,-51.19,20240429,26350,0.95,20241121,1.96,N,001820,1000,103 억,,665463,N,N,0,N,00,N +20241129,150130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26600,-500,5,-1.85,696092250,26180,147.39,27100,27100,26400,35200,19000,27100,26588.49,6.40,0,-11192,28133,27616,27183,26666,26233,27575,26625,104,8100,1000,20050,50,1,10395000,2765,13.29,1.13,12,0.25,2002.00,23561.00,54500,20240429,-51.19,26350,20241121,0.95,54500,-51.19,20240429,26350,0.95,20241121,54500,-51.19,20240429,26350,0.95,20241121,1.96,N,001820,1000,103 억,,665463,N,N,0,N,00,N +20241129,140129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26650,-450,5,-1.66,615785100,23166,130.42,27100,27100,26400,35200,19000,27100,26581.17,6.40,0,-10333,28133,27616,27183,26666,26233,27575,26625,104,8100,1000,20050,50,1,10395000,2770,13.31,1.13,12,0.22,2002.00,23561.00,54500,20240429,-51.10,26350,20241121,1.14,54500,-51.10,20240429,26350,1.14,20241121,54500,-51.10,20240429,26350,1.14,20241121,1.96,N,001820,1000,103 억,,665463,N,N,0,N,00,N +20241129,130130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26750,-350,5,-1.29,577017700,21713,122.24,27100,27100,26400,35200,19000,27100,26574.49,6.40,0,-10025,28133,27616,27183,26666,26233,27575,26625,104,8100,1000,20050,50,1,10395000,2781,13.36,1.14,12,0.21,2002.00,23561.00,54500,20240429,-50.92,26350,20241121,1.52,54500,-50.92,20240429,26350,1.52,20241121,54500,-50.92,20240429,26350,1.52,20241121,1.96,N,001820,1000,103 억,,665463,N,N,0,N,00,N +20241129,120130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26650,-450,5,-1.66,549252350,20673,116.38,27100,27100,26400,35200,19000,27100,26568.30,6.40,0,-10198,28133,27616,27183,26666,26233,27575,26625,104,8100,1000,20050,50,1,10395000,2770,13.31,1.13,12,0.20,2002.00,23561.00,54500,20240429,-51.10,26350,20241121,1.14,54500,-51.10,20240429,26350,1.14,20241121,54500,-51.10,20240429,26350,1.14,20241121,1.96,N,001820,1000,103 억,,665463,N,N,0,N,00,N +20241129,110129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26500,-600,5,-2.21,448341000,16876,95.01,27100,27100,26400,35200,19000,27100,26566.43,6.40,0,-9188,28133,27616,27183,26666,26233,27575,26625,104,8100,1000,20050,50,1,10395000,2755,13.24,1.12,12,0.16,2002.00,23561.00,54500,20240429,-51.38,26350,20241121,0.57,54500,-51.38,20240429,26350,0.57,20241121,54500,-51.38,20240429,26350,0.57,20241121,1.96,N,001820,1000,103 억,,665463,N,N,0,N,00,N +20241129,100130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26500,-600,5,-2.21,338442400,12723,71.63,27100,27100,26400,35200,19000,27100,26600.40,6.40,0,-8245,28133,27616,27183,26666,26233,27575,26625,104,8100,1000,20050,50,1,10395000,2755,13.24,1.12,12,0.12,2002.00,23561.00,54500,20240429,-51.38,26350,20241121,0.57,54500,-51.38,20240429,26350,0.57,20241121,54500,-51.38,20240429,26350,0.57,20241121,1.96,N,001820,1000,103 억,,665463,N,N,0,N,00,N +20241129,090130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27000,-100,5,-0.37,11413950,422,2.38,27100,27100,27000,35200,19000,27100,27045.86,6.40,0,-380,28133,27616,27183,26666,26233,27575,26625,104,8100,1000,20050,50,1,10395000,2807,13.49,1.15,12,0.00,2002.00,23561.00,54500,20240429,-50.46,26350,20241121,2.47,54500,-50.46,20240429,26350,2.47,20241121,54500,-50.46,20240429,26350,2.47,20241121,1.96,N,001820,1000,103 억,,665463,N,N,0,N,00,N 20241128,160129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27100,0,3,0.00,474611300,17567,48.98,27100,27700,26750,35200,19000,27100,27017.01,6.41,0,-1294,28700,27900,27400,26600,26100,27650,26350,104,8100,1000,20050,50,1,10395000,2817,13.54,1.15,12,0.17,2002.00,23561.00,54500,20240429,-50.28,26350,20241121,2.85,54500,-50.28,20240429,26350,2.85,20241121,54500,-50.28,20240429,26350,2.85,20241121,1.98,N,001820,1000,103 억,,666483,N,N,0,N,00,N 20241128,150131,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27050,-50,5,-0.18,418382750,15490,43.19,27100,27700,26750,35200,19000,27100,27009.86,6.41,0,-1121,28700,27900,27400,26600,26100,27650,26350,104,8100,1000,20050,50,1,10395000,2812,13.51,1.15,12,0.15,2002.00,23561.00,54500,20240429,-50.37,26350,20241121,2.66,54500,-50.37,20240429,26350,2.66,20241121,54500,-50.37,20240429,26350,2.66,20241121,1.98,N,001820,1000,103 억,,666483,N,N,0,N,00,N 20241128,140130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27100,0,3,0.00,395295650,14637,40.81,27100,27700,26750,35200,19000,27100,27006.60,6.41,0,-879,28700,27900,27400,26600,26100,27650,26350,104,8100,1000,20050,50,1,10395000,2817,13.54,1.15,12,0.14,2002.00,23561.00,54500,20240429,-50.28,26350,20241121,2.85,54500,-50.28,20240429,26350,2.85,20241121,54500,-50.28,20240429,26350,2.85,20241121,1.98,N,001820,1000,103 억,,666483,N,N,0,N,00,N diff --git a/001840/price/prices-20241101.csv b/001840/price/prices-20241101.csv index 1767a9a5ce5c..52bd02502fe2 100644 --- a/001840/price/prices-20241101.csv +++ b/001840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,115,2,4.13,2164180110,756831,209.22,2790,2960,2720,3620,1950,2785,2859.50,1.03,0,27947,2951,2867,2821,2737,2691,2845,2715,99,835,500,1720,5,1,19805760,574,-42.03,1.23,12,3.82,-69.00,2352.00,4000,20240802,-27.50,2255,20240708,28.60,4000,-27.50,20240802,2255,28.60,20240708,4000,-27.50,20240802,2255,28.60,20240708,1.16,N,001840,500,99 억,,203629,N,N,0,N,00,N +20241129,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,95,2,3.41,1985234765,695060,192.14,2790,2960,2720,3620,1950,2785,2856.21,1.03,0,24135,2951,2867,2821,2737,2691,2845,2715,99,835,500,1720,5,1,19805760,570,-41.74,1.22,12,3.51,-69.00,2352.00,4000,20240802,-28.00,2255,20240708,27.72,4000,-28.00,20240802,2255,27.72,20240708,4000,-28.00,20240802,2255,27.72,20240708,1.16,N,001840,500,99 억,,203629,N,N,0,N,00,N +20241129,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,115,2,4.13,1626844210,571192,157.90,2790,2960,2720,3620,1950,2785,2848.16,1.03,0,23214,2951,2867,2821,2737,2691,2845,2715,99,835,500,1720,5,1,19805760,574,-42.03,1.23,12,2.88,-69.00,2352.00,4000,20240802,-27.50,2255,20240708,28.60,4000,-27.50,20240802,2255,28.60,20240708,4000,-27.50,20240802,2255,28.60,20240708,1.16,N,001840,500,99 억,,203629,N,N,0,N,00,N +20241129,130130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,30,2,1.08,795466590,284075,78.53,2790,2855,2720,3620,1950,2785,2800.20,1.03,0,23949,2951,2867,2821,2737,2691,2845,2715,99,835,500,1720,5,1,19805760,558,-40.80,1.20,12,1.43,-69.00,2352.00,4000,20240802,-29.62,2255,20240708,24.83,4000,-29.62,20240802,2255,24.83,20240708,4000,-29.62,20240802,2255,24.83,20240708,1.16,N,001840,500,99 억,,203629,N,N,0,N,00,N +20241129,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2790,5,2,0.18,659249950,235803,65.19,2790,2855,2720,3620,1950,2785,2795.77,1.03,0,18306,2951,2867,2821,2737,2691,2845,2715,99,835,500,1720,5,1,19805760,553,-40.43,1.19,12,1.19,-69.00,2352.00,4000,20240802,-30.25,2255,20240708,23.73,4000,-30.25,20240802,2255,23.73,20240708,4000,-30.25,20240802,2255,23.73,20240708,1.16,N,001840,500,99 억,,203629,N,N,0,N,00,N +20241129,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,35,2,1.26,570888635,204143,56.43,2790,2855,2720,3620,1950,2785,2796.51,1.03,0,21288,2951,2867,2821,2737,2691,2845,2715,99,835,500,1720,5,1,19805760,559,-40.87,1.20,12,1.03,-69.00,2352.00,4000,20240802,-29.50,2255,20240708,25.06,4000,-29.50,20240802,2255,25.06,20240708,4000,-29.50,20240802,2255,25.06,20240708,1.16,N,001840,500,99 억,,203629,N,N,0,N,00,N +20241129,100130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2795,10,2,0.36,291586345,105291,29.11,2790,2835,2720,3620,1950,2785,2769.34,1.03,0,11620,2951,2867,2821,2737,2691,2845,2715,99,835,500,1720,5,1,19805760,554,-40.51,1.19,12,0.53,-69.00,2352.00,4000,20240802,-30.13,2255,20240708,23.95,4000,-30.13,20240802,2255,23.95,20240708,4000,-30.13,20240802,2255,23.95,20240708,1.16,N,001840,500,99 억,,203629,N,N,0,N,00,N +20241129,090130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2780,-5,5,-0.18,75917275,27502,7.60,2790,2810,2720,3620,1950,2785,2760.43,1.03,0,-4536,2951,2867,2821,2737,2691,2845,2715,99,835,500,1720,5,1,19805760,551,-40.29,1.18,12,0.14,-69.00,2352.00,4000,20240802,-30.50,2255,20240708,23.28,4000,-30.50,20240802,2255,23.28,20240708,4000,-30.50,20240802,2255,23.28,20240708,1.16,N,001840,500,99 억,,203629,N,N,0,N,00,N 20241128,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2785,-70,5,-2.45,1008288220,358177,13.76,2900,2905,2775,3710,2000,2855,2815.14,0.97,0,6701,3295,3075,2960,2740,2625,3017,2682,99,855,500,1770,5,1,19805760,552,-40.36,1.18,12,1.81,-69.00,2352.00,4000,20240802,-30.38,2255,20240708,23.50,4000,-30.38,20240802,2255,23.50,20240708,4000,-30.38,20240802,2255,23.50,20240708,1.14,N,001840,500,99 억,,192850,N,N,0,N,00,N 20241128,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2785,-70,5,-2.45,957060675,339763,13.05,2900,2905,2780,3710,2000,2855,2816.85,0.97,0,8444,3295,3075,2960,2740,2625,3017,2682,99,855,500,1770,5,1,19805760,552,-40.36,1.18,12,1.72,-69.00,2352.00,4000,20240802,-30.38,2255,20240708,23.50,4000,-30.38,20240802,2255,23.50,20240708,4000,-30.38,20240802,2255,23.50,20240708,1.14,N,001840,500,99 억,,192850,N,N,0,N,00,N 20241128,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2800,-55,5,-1.93,883083720,313245,12.03,2900,2905,2780,3710,2000,2855,2819.15,0.97,0,15443,3295,3075,2960,2740,2625,3017,2682,99,855,500,1770,5,1,19805760,555,-40.58,1.19,12,1.58,-69.00,2352.00,4000,20240802,-30.00,2255,20240708,24.17,4000,-30.00,20240802,2255,24.17,20240708,4000,-30.00,20240802,2255,24.17,20240708,1.14,N,001840,500,99 억,,192850,N,N,0,N,00,N diff --git a/001940/price/prices-20241101.csv b/001940/price/prices-20241101.csv index 168aaab6b402..71705f057865 100644 --- a/001940/price/prices-20241101.csv +++ b/001940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21200,50,2,0.24,53187000,2521,75.77,21150,21400,20950,27450,14850,21150,21097.58,5.72,0,-578,21383,21266,21183,21066,20983,21325,21125,185,6300,1000,15220,50,1,16176380,3429,3.77,0.30,12,0.02,5627.00,70799.00,29200,20240208,-27.40,18120,20240909,17.00,29200,-27.40,20240208,18120,17.00,20240909,29200,-27.40,20240208,18120,17.00,20240909,0.04,N,001940,1000,184 억,,925883,N,N,6,N,00,N +20241129,150130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21100,-50,5,-0.24,46894100,2222,66.79,21150,21400,20950,27450,14850,21150,21104.46,5.72,0,-596,21383,21266,21183,21066,20983,21325,21125,185,6300,1000,15220,50,1,16176380,3413,3.75,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.74,18120,20240909,16.45,29200,-27.74,20240208,18120,16.45,20240909,29200,-27.74,20240208,18120,16.45,20240909,0.04,N,001940,1000,184 억,,925883,N,N,14,N,00,N +20241129,140129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21100,-50,5,-0.24,45104300,2137,64.23,21150,21400,20950,27450,14850,21150,21106.36,5.72,0,-604,21383,21266,21183,21066,20983,21325,21125,185,6300,1000,15220,50,1,16176380,3413,3.75,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.74,18120,20240909,16.45,29200,-27.74,20240208,18120,16.45,20240909,29200,-27.74,20240208,18120,16.45,20240909,0.04,N,001940,1000,184 억,,925883,N,N,14,N,00,N +20241129,130130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21100,-50,5,-0.24,27620800,1307,39.28,21150,21400,20950,27450,14850,21150,21132.98,5.72,0,-607,21383,21266,21183,21066,20983,21325,21125,185,6300,1000,15220,50,1,16176380,3413,3.75,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.74,18120,20240909,16.45,29200,-27.74,20240208,18120,16.45,20240909,29200,-27.74,20240208,18120,16.45,20240909,0.04,N,001940,1000,184 억,,925883,N,N,14,N,00,N +20241129,120130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21100,-50,5,-0.24,20755300,981,29.49,21150,21400,20950,27450,14850,21150,21157.29,5.72,0,-474,21383,21266,21183,21066,20983,21325,21125,185,6300,1000,15220,50,1,16176380,3413,3.75,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.74,18120,20240909,16.45,29200,-27.74,20240208,18120,16.45,20240909,29200,-27.74,20240208,18120,16.45,20240909,0.04,N,001940,1000,184 억,,925883,N,N,14,N,00,N +20241129,110130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21050,-100,5,-0.47,20480700,968,29.10,21150,21400,20950,27450,14850,21150,21157.75,5.72,0,-474,21383,21266,21183,21066,20983,21325,21125,185,6300,1000,15220,50,1,16176380,3405,3.74,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.91,18120,20240909,16.17,29200,-27.91,20240208,18120,16.17,20240909,29200,-27.91,20240208,18120,16.17,20240909,0.04,N,001940,1000,184 억,,925883,N,N,14,N,00,N +20241129,100130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21050,-100,5,-0.47,14969400,706,21.22,21150,21400,21000,27450,14850,21150,21203.12,5.72,0,-403,21383,21266,21183,21066,20983,21325,21125,185,6300,1000,15220,50,1,16176380,3405,3.74,0.30,12,0.00,5627.00,70799.00,29200,20240208,-27.91,18120,20240909,16.17,29200,-27.91,20240208,18120,16.17,20240909,29200,-27.91,20240208,18120,16.17,20240909,0.04,N,001940,1000,184 억,,925883,N,N,14,N,00,N +20241129,090131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21150,0,3,0.00,126900,6,0.18,21150,21150,21150,27450,14850,21150,21150.00,5.72,0,0,21383,21266,21183,21066,20983,21325,21125,185,6300,1000,15220,50,1,16176380,3421,3.76,0.30,12,0.00,5627.00,70799.00,29200,20240208,-27.57,18120,20240909,16.72,29200,-27.57,20240208,18120,16.72,20240909,29200,-27.57,20240208,18120,16.72,20240909,0.04,N,001940,1000,184 억,,925883,N,N,14,N,00,N 20241128,160129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21150,-50,5,-0.24,70560850,3327,73.62,21100,21300,21100,27550,14850,21200,21208.55,5.72,0,821,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3421,3.76,0.30,12,0.02,5627.00,70799.00,29200,20240208,-27.57,18120,20240909,16.72,29200,-27.57,20240208,18120,16.72,20240909,29200,-27.57,20240208,18120,16.72,20240909,0.04,N,001940,1000,184 억,,925592,N,N,14,N,00,N 20241128,150132,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21300,100,2,0.47,37108350,1748,38.68,21100,21300,21100,27550,14850,21200,21229.03,5.72,0,500,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3446,3.79,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.05,18120,20240909,17.55,29200,-27.05,20240208,18120,17.55,20240909,29200,-27.05,20240208,18120,17.55,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N 20241128,140130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21250,50,2,0.24,31370350,1478,32.71,21100,21300,21100,27550,14850,21200,21224.86,5.72,0,485,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3437,3.78,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.23,18120,20240909,17.27,29200,-27.23,20240208,18120,17.27,20240909,29200,-27.23,20240208,18120,17.27,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N diff --git a/002020/price/prices-20241101.csv b/002020/price/prices-20241101.csv index 0140c3ec8ca9..e409cd20e3e0 100644 --- a/002020/price/prices-20241101.csv +++ b/002020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13770,-30,5,-0.22,749332000,54377,264.69,13800,14480,13520,17940,9660,13800,13780.31,5.87,0,-10297,13966,13882,13756,13672,13546,13925,13715,631,4140,5000,10480,10,1,12626426,1739,22.03,0.18,12,0.43,625.00,78295.00,20300,20240321,-32.17,12950,20241115,6.33,20300,-32.17,20240321,12950,6.33,20241115,20300,-32.17,20240321,12950,6.33,20241115,1.22,N,002020,5000,631 억,,740954,N,N,1,N,00,N +20241129,150131,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13680,-120,5,-0.87,726854990,52736,256.70,13800,14480,13520,17940,9660,13800,13782.90,5.87,0,-9991,13966,13882,13756,13672,13546,13925,13715,631,4140,5000,10480,10,1,12626426,1727,21.89,0.17,12,0.42,625.00,78295.00,20300,20240321,-32.61,12950,20241115,5.64,20300,-32.61,20240321,12950,5.64,20241115,20300,-32.61,20240321,12950,5.64,20241115,1.22,N,002020,5000,631 억,,740954,N,N,1,N,00,N +20241129,140130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13730,-70,5,-0.51,684251380,49631,241.58,13800,14480,13520,17940,9660,13800,13786.77,5.87,0,-8959,13966,13882,13756,13672,13546,13925,13715,631,4140,5000,10480,10,1,12626426,1734,21.97,0.18,12,0.39,625.00,78295.00,20300,20240321,-32.36,12950,20241115,6.02,20300,-32.36,20240321,12950,6.02,20241115,20300,-32.36,20240321,12950,6.02,20241115,1.22,N,002020,5000,631 억,,740954,N,N,1,N,00,N +20241129,130131,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13710,-90,5,-0.65,665286040,48248,234.85,13800,14480,13520,17940,9660,13800,13788.88,5.87,0,-8172,13966,13882,13756,13672,13546,13925,13715,631,4140,5000,10480,10,1,12626426,1731,21.94,0.18,12,0.38,625.00,78295.00,20300,20240321,-32.46,12950,20241115,5.87,20300,-32.46,20240321,12950,5.87,20241115,20300,-32.46,20240321,12950,5.87,20241115,1.22,N,002020,5000,631 억,,740954,N,N,1,N,00,N +20241129,120131,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13690,-110,5,-0.80,628566740,45569,221.81,13800,14480,13520,17940,9660,13800,13793.74,5.87,0,-6983,13966,13882,13756,13672,13546,13925,13715,631,4140,5000,10480,10,1,12626426,1729,21.90,0.17,12,0.36,625.00,78295.00,20300,20240321,-32.56,12950,20241115,5.71,20300,-32.56,20240321,12950,5.71,20241115,20300,-32.56,20240321,12950,5.71,20241115,1.22,N,002020,5000,631 억,,740954,N,N,1,N,00,N +20241129,110130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13600,-200,5,-1.45,254034500,18571,90.40,13800,13890,13520,17940,9660,13800,13679.10,5.87,0,-6275,13966,13882,13756,13672,13546,13925,13715,631,4140,5000,10480,10,1,12626426,1717,21.76,0.17,12,0.15,625.00,78295.00,20300,20240321,-33.00,12950,20241115,5.02,20300,-33.00,20240321,12950,5.02,20241115,20300,-33.00,20240321,12950,5.02,20241115,1.22,N,002020,5000,631 억,,740954,N,N,1,N,00,N +20241129,100131,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13550,-250,5,-1.81,87737620,6449,31.39,13800,13800,13520,17940,9660,13800,13604.84,5.87,0,-3947,13966,13882,13756,13672,13546,13925,13715,631,4140,5000,10480,10,1,12626426,1711,21.68,0.17,12,0.05,625.00,78295.00,20300,20240321,-33.25,12950,20241115,4.63,20300,-33.25,20240321,12950,4.63,20241115,20300,-33.25,20240321,12950,4.63,20241115,1.22,N,002020,5000,631 억,,740954,N,N,1,N,00,N +20241129,090131,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13750,-50,5,-0.36,1225750,89,0.43,13800,13800,13750,17940,9660,13800,13772.47,5.87,0,-69,13966,13882,13756,13672,13546,13925,13715,631,4140,5000,10480,10,1,12626426,1736,22.00,0.18,12,0.00,625.00,78295.00,20300,20240321,-32.27,12950,20241115,6.18,20300,-32.27,20240321,12950,6.18,20241115,20300,-32.27,20240321,12950,6.18,20241115,1.22,N,002020,5000,631 억,,740954,N,N,1,N,00,N 20241128,160129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13800,40,2,0.29,281222720,20544,243.73,13760,13840,13630,17880,9640,13760,13688.80,5.86,0,-3288,13926,13842,13746,13662,13566,13795,13615,631,4120,5000,10450,10,1,12626426,1742,22.08,0.18,12,0.16,625.00,78295.00,20300,20240321,-32.02,12950,20241115,6.56,20300,-32.02,20240321,12950,6.56,20241115,20300,-32.02,20240321,12950,6.56,20241115,1.20,N,002020,5000,631 억,,740074,N,N,1,N,00,N 20241128,150132,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13650,-110,5,-0.80,254990470,18632,221.05,13760,13840,13630,17880,9640,13760,13685.62,5.86,0,-3479,13926,13842,13746,13662,13566,13795,13615,631,4120,5000,10450,10,1,12626426,1724,21.84,0.17,12,0.15,625.00,78295.00,20300,20240321,-32.76,12950,20241115,5.41,20300,-32.76,20240321,12950,5.41,20241115,20300,-32.76,20240321,12950,5.41,20241115,1.20,N,002020,5000,631 억,,740074,N,N,0,N,00,N 20241128,140131,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13640,-120,5,-0.87,187688120,13696,162.49,13760,13840,13630,17880,9640,13760,13703.86,5.86,0,-2487,13926,13842,13746,13662,13566,13795,13615,631,4120,5000,10450,10,1,12626426,1722,21.82,0.17,12,0.11,625.00,78295.00,20300,20240321,-32.81,12950,20241115,5.33,20300,-32.81,20240321,12950,5.33,20241115,20300,-32.81,20240321,12950,5.33,20241115,1.20,N,002020,5000,631 억,,740074,N,N,0,N,00,N diff --git a/002030/price/prices-20241101.csv b/002030/price/prices-20241101.csv index e105aa4c4f82..e156c584434e 100644 --- a/002030/price/prices-20241101.csv +++ b/002030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,247000,1500,2,0.61,459435500,1872,297.14,246500,247000,243000,319000,172000,245500,245424.95,7.97,0,228,248166,246832,245166,243832,242166,247500,244500,110,73500,5000,181670,500,1,2115648,5226,5.72,0.48,12,0.09,43213.00,516270.00,279000,20240520,-11.47,157300,20231122,57.02,279000,-11.47,20240520,173500,42.36,20240123,279000,-11.47,20240520,160700,53.70,20231129,0.08,N,002030,5000,109 억,,168659,N,N,0,N,00,N +20241129,150131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-2000,5,-0.81,288690000,1177,186.83,246500,247000,243000,319000,172000,245500,245276.13,7.97,0,336,248166,246832,245166,243832,242166,247500,244500,110,73500,5000,181670,500,1,2115648,5152,5.63,0.47,12,0.06,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,160700,51.52,20231129,0.08,N,002030,5000,109 억,,168659,N,N,0,N,00,N +20241129,140130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,247000,1500,2,0.61,189742000,774,122.86,246500,247000,243000,319000,172000,245500,245144.70,7.97,0,331,248166,246832,245166,243832,242166,247500,244500,110,73500,5000,181670,500,1,2115648,5226,5.72,0.48,12,0.04,43213.00,516270.00,279000,20240520,-11.47,157300,20231122,57.02,279000,-11.47,20240520,173500,42.36,20240123,279000,-11.47,20240520,160700,53.70,20231129,0.08,N,002030,5000,109 억,,168659,N,N,0,N,00,N +20241129,130131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244500,-1000,5,-0.41,81091000,332,52.70,246500,246500,243000,319000,172000,245500,244250.00,7.97,0,17,248166,246832,245166,243832,242166,247500,244500,110,73500,5000,181670,500,1,2115648,5173,5.66,0.47,12,0.02,43213.00,516270.00,279000,20240520,-12.37,157300,20231122,55.44,279000,-12.37,20240520,173500,40.92,20240123,279000,-12.37,20240520,160700,52.15,20231129,0.08,N,002030,5000,109 억,,168659,N,N,0,N,00,N +20241129,120131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243000,-2500,5,-1.02,71826500,294,46.67,246500,246500,243000,319000,172000,245500,244307.82,7.97,0,29,248166,246832,245166,243832,242166,247500,244500,110,73500,5000,181670,500,1,2115648,5141,5.62,0.47,12,0.01,43213.00,516270.00,279000,20240520,-12.90,157300,20231122,54.48,279000,-12.90,20240520,173500,40.06,20240123,279000,-12.90,20240520,160700,51.21,20231129,0.08,N,002030,5000,109 억,,168659,N,N,0,N,00,N +20241129,110130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244500,-1000,5,-0.41,25996500,106,16.83,246500,246500,244000,319000,172000,245500,245250.00,7.97,0,5,248166,246832,245166,243832,242166,247500,244500,110,73500,5000,181670,500,1,2115648,5173,5.66,0.47,12,0.01,43213.00,516270.00,279000,20240520,-12.37,157300,20231122,55.44,279000,-12.37,20240520,173500,40.92,20240123,279000,-12.37,20240520,160700,52.15,20231129,0.08,N,002030,5000,109 억,,168659,N,N,0,N,00,N +20241129,100131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245000,-500,5,-0.20,16947500,69,10.95,246500,246500,244000,319000,172000,245500,245615.94,7.97,0,-2,248166,246832,245166,243832,242166,247500,244500,110,73500,5000,181670,500,1,2115648,5183,5.67,0.47,12,0.00,43213.00,516270.00,279000,20240520,-12.19,157300,20231122,55.75,279000,-12.19,20240520,173500,41.21,20240123,279000,-12.19,20240520,160700,52.46,20231129,0.08,N,002030,5000,109 억,,168659,N,N,0,N,00,N +20241129,090131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,246500,1000,2,0.41,493000,2,0.32,246500,246500,246500,319000,172000,245500,246500.00,7.97,0,1,248166,246832,245166,243832,242166,247500,244500,110,73500,5000,181670,500,1,2115648,5215,5.70,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.65,157300,20231122,56.71,279000,-11.65,20240520,173500,42.07,20240123,279000,-11.65,20240520,160700,53.39,20231129,0.08,N,002030,5000,109 억,,168659,N,N,0,N,00,N 20241128,160130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245500,1500,2,0.61,154620500,630,30.69,244000,246500,243500,317000,171000,244000,245429.37,7.97,0,234,247333,245666,243333,241666,239333,246000,242000,110,73000,5000,180560,500,1,2115648,5194,5.68,0.48,12,0.03,43213.00,516270.00,279000,20240520,-12.01,157300,20231122,56.07,279000,-12.01,20240520,173500,41.50,20240123,279000,-12.01,20240520,160700,52.77,20231129,0.08,N,002030,5000,109 억,,168515,N,N,1,N,00,N 20241128,150132,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245500,1500,2,0.61,126393000,515,25.09,244000,246500,243500,317000,171000,244000,245423.30,7.97,0,212,247333,245666,243333,241666,239333,246000,242000,110,73000,5000,180560,500,1,2115648,5194,5.68,0.48,12,0.02,43213.00,516270.00,279000,20240520,-12.01,157300,20231122,56.07,279000,-12.01,20240520,173500,41.50,20240123,279000,-12.01,20240520,160700,52.77,20231129,0.08,N,002030,5000,109 억,,168515,N,N,1,N,00,N 20241128,140131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,246000,2000,2,0.82,74563000,304,14.81,244000,246500,243500,317000,171000,244000,245273.03,7.97,0,162,247333,245666,243333,241666,239333,246000,242000,110,73000,5000,180560,500,1,2115648,5204,5.69,0.48,12,0.01,43213.00,516270.00,279000,20240520,-11.83,157300,20231122,56.39,279000,-11.83,20240520,173500,41.79,20240123,279000,-11.83,20240520,160700,53.08,20231129,0.08,N,002030,5000,109 억,,168515,N,N,1,N,00,N diff --git a/002070/price/prices-20241101.csv b/002070/price/prices-20241101.csv index 535f21db7108..1add03b47333 100644 --- a/002070/price/prices-20241101.csv +++ b/002070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,813,45,2,5.86,4452450575,5187601,6121.14,768,918,765,998,538,768,858.31,0.62,0,-26608,817,792,775,750,733,784,742,149,230,500,530,1,1,29793990,242,-3.11,0.27,12,17.41,-261.00,2957.00,1380,20231128,-41.09,730,20241115,11.37,1293,-37.12,20240102,730,11.37,20241115,1364,-40.40,20231129,730,11.37,20241115,0.01,N,002070,500,148 억,,185579,N,N,0,N,00,N +20241129,150131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,825,57,2,7.42,4380303295,5098713,6016.25,768,918,765,998,538,768,859.10,0.62,0,-30571,817,792,775,750,733,784,742,149,230,500,530,1,1,29793990,246,-3.16,0.28,12,17.11,-261.00,2957.00,1380,20231128,-40.22,730,20241115,13.01,1293,-36.19,20240102,730,13.01,20241115,1364,-39.52,20231129,730,13.01,20241115,0.01,N,002070,500,148 억,,185579,N,N,0,N,00,N +20241129,140130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,871,103,2,13.41,3819354998,4432522,5230.18,768,918,765,998,538,768,861.67,0.62,0,-27390,817,792,775,750,733,784,742,149,230,500,530,1,1,29793990,260,-3.34,0.29,12,14.88,-261.00,2957.00,1380,20231128,-36.88,730,20241115,19.32,1293,-32.64,20240102,730,19.32,20241115,1364,-36.14,20231129,730,19.32,20241115,0.01,N,002070,500,148 억,,185579,N,N,0,N,00,N +20241129,130131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,812,44,2,5.73,3085040904,3581950,4226.54,768,918,765,998,538,768,861.27,0.62,0,-17782,817,792,775,750,733,784,742,149,230,500,530,1,1,29793990,242,-3.11,0.27,12,12.02,-261.00,2957.00,1380,20231128,-41.16,730,20241115,11.23,1293,-37.20,20240102,730,11.23,20241115,1364,-40.47,20231129,730,11.23,20241115,0.01,N,002070,500,148 억,,185579,N,N,0,N,00,N +20241129,120131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,817,49,2,6.38,2884758132,3335839,3936.14,768,918,765,998,538,768,864.78,0.62,0,-11913,817,792,775,750,733,784,742,149,230,500,530,1,1,29793990,243,-3.13,0.28,12,11.20,-261.00,2957.00,1380,20231128,-40.80,730,20241115,11.92,1293,-36.81,20240102,730,11.92,20241115,1364,-40.10,20231129,730,11.92,20241115,0.01,N,002070,500,148 억,,185579,N,N,0,N,00,N +20241129,110131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,853,85,2,11.07,2488299029,2858465,3372.86,768,918,765,998,538,768,870.50,0.62,0,-22268,817,792,775,750,733,784,742,149,230,500,530,1,1,29793990,254,-3.27,0.29,12,9.59,-261.00,2957.00,1380,20231128,-38.19,730,20241115,16.85,1293,-34.03,20240102,730,16.85,20241115,1364,-37.46,20231129,730,16.85,20241115,0.01,N,002070,500,148 억,,185579,N,N,0,N,00,N +20241129,100132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,875,107,2,13.93,670441667,782310,923.09,768,900,765,998,538,768,857.00,0.62,0,-23390,817,792,775,750,733,784,742,149,230,500,530,1,1,29793990,261,-3.35,0.30,12,2.63,-261.00,2957.00,1380,20231128,-36.59,730,20241115,19.86,1293,-32.33,20240102,730,19.86,20241115,1364,-35.85,20231129,730,19.86,20241115,0.01,N,002070,500,148 억,,185579,N,N,0,N,00,N +20241129,090132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,768,0,3,0.00,4843776,6307,7.44,768,768,768,998,538,768,768.00,0.62,0,-940,817,792,775,750,733,784,742,149,230,500,530,1,1,29793990,229,-2.94,0.26,12,0.02,-261.00,2957.00,1380,20231128,-44.35,730,20241115,5.21,1293,-40.60,20240102,730,5.21,20241115,1364,-43.70,20231129,730,5.21,20241115,0.01,N,002070,500,148 억,,185579,N,N,0,N,00,N 20241128,160130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,768,-1,5,-0.13,65384744,84683,72.23,774,800,758,999,539,769,772.11,0.61,0,4993,811,789,773,751,735,788,750,149,230,500,530,1,1,29793990,229,-2.94,0.26,12,0.28,-261.00,2957.00,1380,20231128,-44.35,730,20241115,5.21,1293,-40.60,20240102,730,5.21,20241115,1380,-44.35,20231128,730,5.21,20241115,0.01,N,002070,500,148 억,,180586,N,N,0,N,00,N 20241128,150132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,767,-2,5,-0.26,59741279,77350,65.97,774,800,758,999,539,769,772.35,0.61,0,3457,811,789,773,751,735,788,750,149,230,500,530,1,1,29793990,229,-2.94,0.26,12,0.26,-261.00,2957.00,1380,20231128,-44.42,730,20241115,5.07,1293,-40.68,20240102,730,5.07,20241115,1380,-44.42,20231128,730,5.07,20241115,0.01,N,002070,500,148 억,,180586,N,N,0,N,00,N 20241128,140131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,784,15,2,1.95,49504049,64110,54.68,774,800,758,999,539,769,772.17,0.61,0,3330,811,789,773,751,735,788,750,149,230,500,530,1,1,29793990,234,-3.00,0.27,12,0.22,-261.00,2957.00,1380,20231128,-43.19,730,20241115,7.40,1293,-39.37,20240102,730,7.40,20241115,1380,-43.19,20231128,730,7.40,20241115,0.01,N,002070,500,148 억,,180586,N,N,0,N,00,N diff --git a/002100/price/prices-20241101.csv b/002100/price/prices-20241101.csv index f07924022713..b42eca78f115 100644 --- a/002100/price/prices-20241101.csv +++ b/002100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9170,-20,5,-0.22,280120840,30752,57.59,9210,9250,9050,11940,6440,9190,9108.91,0.30,0,-3263,9336,9262,9196,9122,9056,9230,9090,108,2750,500,6060,10,1,19522575,1790,9.46,0.73,12,0.16,969.00,12519.00,12220,20231122,-24.96,8670,20240805,5.77,10860,-15.56,20240325,8670,5.77,20240805,10860,-15.56,20240325,8670,5.77,20240805,0.70,N,002100,500,108 억,,59397,N,N,1,N,00,N +20241129,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,-80,5,-0.87,248131460,27250,51.03,9210,9250,9050,11940,6440,9190,9105.74,0.30,0,-2704,9336,9262,9196,9122,9056,9230,9090,108,2750,500,6060,10,1,19522575,1779,9.40,0.73,12,0.14,969.00,12519.00,12220,20231122,-25.45,8670,20240805,5.07,10860,-16.11,20240325,8670,5.07,20240805,10860,-16.11,20240325,8670,5.07,20240805,0.70,N,002100,500,108 억,,59397,N,N,1,N,00,N +20241129,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,-70,5,-0.76,196983900,21635,40.51,9210,9250,9050,11940,6440,9190,9104.87,0.30,0,-2661,9336,9262,9196,9122,9056,9230,9090,108,2750,500,6060,10,1,19522575,1780,9.41,0.73,12,0.11,969.00,12519.00,12220,20231122,-25.37,8670,20240805,5.19,10860,-16.02,20240325,8670,5.19,20240805,10860,-16.02,20240325,8670,5.19,20240805,0.70,N,002100,500,108 억,,59397,N,N,1,N,00,N +20241129,130131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-60,5,-0.65,193411800,21243,39.78,9210,9250,9050,11940,6440,9190,9104.73,0.30,0,-2655,9336,9262,9196,9122,9056,9230,9090,108,2750,500,6060,10,1,19522575,1782,9.42,0.73,12,0.11,969.00,12519.00,12220,20231122,-25.29,8670,20240805,5.31,10860,-15.93,20240325,8670,5.31,20240805,10860,-15.93,20240325,8670,5.31,20240805,0.70,N,002100,500,108 억,,59397,N,N,1,N,00,N +20241129,120131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-60,5,-0.65,185531440,20378,38.16,9210,9250,9050,11940,6440,9190,9104.50,0.30,0,-2296,9336,9262,9196,9122,9056,9230,9090,108,2750,500,6060,10,1,19522575,1782,9.42,0.73,12,0.10,969.00,12519.00,12220,20231122,-25.29,8670,20240805,5.31,10860,-15.93,20240325,8670,5.31,20240805,10860,-15.93,20240325,8670,5.31,20240805,0.70,N,002100,500,108 억,,59397,N,N,1,N,00,N +20241129,110131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9070,-120,5,-1.31,154878140,17014,31.86,9210,9250,9050,11940,6440,9190,9102.98,0.30,0,-2260,9336,9262,9196,9122,9056,9230,9090,108,2750,500,6060,10,1,19522575,1771,9.36,0.72,12,0.09,969.00,12519.00,12220,20231122,-25.78,8670,20240805,4.61,10860,-16.48,20240325,8670,4.61,20240805,10860,-16.48,20240325,8670,4.61,20240805,0.70,N,002100,500,108 억,,59397,N,N,1,N,00,N +20241129,100132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9080,-110,5,-1.20,131522330,14441,27.04,9210,9250,9050,11940,6440,9190,9107.56,0.30,0,-2171,9336,9262,9196,9122,9056,9230,9090,108,2750,500,6060,10,1,19522575,1773,9.37,0.73,12,0.07,969.00,12519.00,12220,20231122,-25.70,8670,20240805,4.73,10860,-16.39,20240325,8670,4.73,20240805,10860,-16.39,20240325,8670,4.73,20240805,0.70,N,002100,500,108 억,,59397,N,N,1,N,00,N +20241129,090132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9190,0,3,0.00,2095820,228,0.43,9210,9210,9190,11940,6440,9190,9192.19,0.30,0,-211,9336,9262,9196,9122,9056,9230,9090,108,2750,500,6060,10,1,19522575,1794,9.48,0.73,12,0.00,969.00,12519.00,12220,20231122,-24.80,8670,20240805,6.00,10860,-15.38,20240325,8670,6.00,20240805,10860,-15.38,20240325,8670,6.00,20240805,0.70,N,002100,500,108 억,,59397,N,N,1,N,00,N 20241128,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9190,-20,5,-0.22,489143350,53277,19.30,9260,9270,9130,11970,6450,9210,9181.08,0.31,0,-166,9830,9520,9360,9050,8890,9440,8970,108,2760,500,6070,10,1,19522575,1794,9.48,0.73,12,0.27,969.00,12519.00,12220,20231122,-24.80,8670,20240805,6.00,10860,-15.38,20240325,8670,6.00,20240805,11260,-18.38,20231128,8670,6.00,20240805,0.69,N,002100,500,108 억,,60342,N,N,1,N,00,N 20241128,150133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9180,-30,5,-0.33,453742500,49415,17.90,9260,9270,9130,11970,6450,9210,9182.22,0.31,0,-1321,9830,9520,9360,9050,8890,9440,8970,108,2760,500,6070,10,1,19522575,1792,9.47,0.73,12,0.25,969.00,12519.00,12220,20231122,-24.88,8670,20240805,5.88,10860,-15.47,20240325,8670,5.88,20240805,11260,-18.47,20231128,8670,5.88,20240805,0.69,N,002100,500,108 억,,60342,N,N,0,N,00,N 20241128,140132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9180,-30,5,-0.33,411601590,44818,16.23,9260,9270,9130,11970,6450,9210,9183.78,0.31,0,-2461,9830,9520,9360,9050,8890,9440,8970,108,2760,500,6070,10,1,19522575,1792,9.47,0.73,12,0.23,969.00,12519.00,12220,20231122,-24.88,8670,20240805,5.88,10860,-15.47,20240325,8670,5.88,20240805,11260,-18.47,20231128,8670,5.88,20240805,0.69,N,002100,500,108 억,,60342,N,N,0,N,00,N diff --git a/002140/price/prices-20241101.csv b/002140/price/prices-20241101.csv index 2daaf36d5879..a26aefdd798d 100644 --- a/002140/price/prices-20241101.csv +++ b/002140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2815,-80,5,-2.76,2304835010,800478,6.71,2865,2935,2815,3760,2030,2895,2879.54,0.87,0,13986,3421,3157,3011,2747,2601,3085,2675,249,865,1000,2140,5,1,24939425,702,20.70,0.65,12,3.21,136.00,4309.00,4100,20240118,-31.34,2330,20240909,20.82,4100,-31.34,20240118,2330,20.82,20240909,4100,-31.34,20240118,2330,20.82,20240909,3.14,N,002140,1000,249 억,,217771,N,N,1,N,00,N +20241129,150132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2850,-45,5,-1.55,2051284920,710882,5.96,2865,2935,2845,3760,2030,2895,2885.54,0.87,0,17151,3421,3157,3011,2747,2601,3085,2675,249,865,1000,2140,5,1,24939425,711,20.96,0.66,12,2.85,136.00,4309.00,4100,20240118,-30.49,2330,20240909,22.32,4100,-30.49,20240118,2330,22.32,20240909,4100,-30.49,20240118,2330,22.32,20240909,3.14,N,002140,1000,249 억,,217771,N,N,1,N,00,N +20241129,140131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2875,-20,5,-0.69,1808914815,626140,5.25,2865,2935,2845,3760,2030,2895,2888.99,0.87,0,21866,3421,3157,3011,2747,2601,3085,2675,249,865,1000,2140,5,1,24939425,717,21.14,0.67,12,2.51,136.00,4309.00,4100,20240118,-29.88,2330,20240909,23.39,4100,-29.88,20240118,2330,23.39,20240909,4100,-29.88,20240118,2330,23.39,20240909,3.14,N,002140,1000,249 억,,217771,N,N,1,N,00,N +20241129,130132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2890,-5,5,-0.17,1659932915,574371,4.82,2865,2935,2845,3760,2030,2895,2890.00,0.87,0,36736,3421,3157,3011,2747,2601,3085,2675,249,865,1000,2140,5,1,24939425,721,21.25,0.67,12,2.30,136.00,4309.00,4100,20240118,-29.51,2330,20240909,24.03,4100,-29.51,20240118,2330,24.03,20240909,4100,-29.51,20240118,2330,24.03,20240909,3.14,N,002140,1000,249 억,,217771,N,N,1,N,00,N +20241129,120132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2905,10,2,0.35,1556970435,538756,4.52,2865,2935,2845,3760,2030,2895,2889.93,0.87,0,35798,3421,3157,3011,2747,2601,3085,2675,249,865,1000,2140,5,1,24939425,724,21.36,0.67,12,2.16,136.00,4309.00,4100,20240118,-29.15,2330,20240909,24.68,4100,-29.15,20240118,2330,24.68,20240909,4100,-29.15,20240118,2330,24.68,20240909,3.14,N,002140,1000,249 억,,217771,N,N,1,N,00,N +20241129,110131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2875,-20,5,-0.69,1329885300,460626,3.86,2865,2935,2845,3760,2030,2895,2887.11,0.87,0,29344,3421,3157,3011,2747,2601,3085,2675,249,865,1000,2140,5,1,24939425,717,21.14,0.67,12,1.85,136.00,4309.00,4100,20240118,-29.88,2330,20240909,23.39,4100,-29.88,20240118,2330,23.39,20240909,4100,-29.88,20240118,2330,23.39,20240909,3.14,N,002140,1000,249 억,,217771,N,N,1,N,00,N +20241129,100132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2915,20,2,0.69,1038517065,359788,3.02,2865,2935,2845,3760,2030,2895,2886.45,0.87,0,27316,3421,3157,3011,2747,2601,3085,2675,249,865,1000,2140,5,1,24939425,727,21.43,0.68,12,1.44,136.00,4309.00,4100,20240118,-28.90,2330,20240909,25.11,4100,-28.90,20240118,2330,25.11,20240909,4100,-28.90,20240118,2330,25.11,20240909,3.14,N,002140,1000,249 억,,217771,N,N,1,N,00,N +20241129,090132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2875,-20,5,-0.69,97361730,33942,0.28,2865,2885,2865,3760,2030,2895,2867.94,0.87,0,3811,3421,3157,3011,2747,2601,3085,2675,249,865,1000,2140,5,1,24939425,717,21.14,0.67,12,0.14,136.00,4309.00,4100,20240118,-29.88,2330,20240909,23.39,4100,-29.88,20240118,2330,23.39,20240909,4100,-29.88,20240118,2330,23.39,20240909,3.14,N,002140,1000,249 억,,217771,N,N,1,N,00,N 20241128,160131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2895,85,2,3.02,37230541875,11862334,1457.39,2980,3275,2865,3650,1970,2810,3138.68,1.34,0,-116500,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,722,21.29,0.67,12,47.56,136.00,4309.00,4100,20240118,-29.39,2330,20240909,24.25,4100,-29.39,20240118,2330,24.25,20240909,4100,-29.39,20240118,2330,24.25,20240909,2.95,N,002140,1000,249 억,,335024,N,N,1,N,00,N 20241128,150133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2890,80,2,2.85,36652258335,11661865,1432.77,2980,3275,2865,3650,1970,2810,3142.92,1.34,0,-184292,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,721,21.25,0.67,12,46.76,136.00,4309.00,4100,20240118,-29.51,2330,20240909,24.03,4100,-29.51,20240118,2330,24.03,20240909,4100,-29.51,20240118,2330,24.03,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N 20241128,140132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2905,95,2,3.38,35945623790,11417745,1402.77,2980,3275,2880,3650,1970,2810,3148.22,1.34,0,-218507,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,724,21.36,0.67,12,45.78,136.00,4309.00,4100,20240118,-29.15,2330,20240909,24.68,4100,-29.15,20240118,2330,24.68,20240909,4100,-29.15,20240118,2330,24.68,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N diff --git a/002150/price/prices-20241101.csv b/002150/price/prices-20241101.csv index bc9293d2875f..eb26767e587f 100644 --- a/002150/price/prices-20241101.csv +++ b/002150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6850,-170,5,-2.42,434577640,63079,67.40,6930,6980,6810,9120,4920,7020,6889.55,0.81,0,-10541,7140,7080,7020,6960,6900,7050,6930,169,2100,500,5190,10,1,33720000,2310,11.14,0.84,12,0.19,615.00,8182.00,8950,20240528,-23.46,6350,20240805,7.87,8950,-23.46,20240528,6350,7.87,20240805,8950,-23.46,20240528,6350,7.87,20240805,1.46,N,002150,500,168 억,,272082,N,N,3,N,00,N +20241129,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6870,-150,5,-2.14,372429670,54020,57.72,6930,6980,6810,9120,4920,7020,6894.29,0.81,0,-9857,7140,7080,7020,6960,6900,7050,6930,169,2100,500,5190,10,1,33720000,2317,11.17,0.84,12,0.16,615.00,8182.00,8950,20240528,-23.24,6350,20240805,8.19,8950,-23.24,20240528,6350,8.19,20240805,8950,-23.24,20240528,6350,8.19,20240805,1.46,N,002150,500,168 억,,272082,N,N,3,N,00,N +20241129,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6900,-120,5,-1.71,332892860,48266,51.57,6930,6980,6810,9120,4920,7020,6897.05,0.81,0,-8397,7140,7080,7020,6960,6900,7050,6930,169,2100,500,5190,10,1,33720000,2327,11.22,0.84,12,0.14,615.00,8182.00,8950,20240528,-22.91,6350,20240805,8.66,8950,-22.91,20240528,6350,8.66,20240805,8950,-22.91,20240528,6350,8.66,20240805,1.46,N,002150,500,168 억,,272082,N,N,3,N,00,N +20241129,130132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6910,-110,5,-1.57,301705070,43732,46.73,6930,6980,6810,9120,4920,7020,6898.95,0.81,0,-7703,7140,7080,7020,6960,6900,7050,6930,169,2100,500,5190,10,1,33720000,2330,11.24,0.84,12,0.13,615.00,8182.00,8950,20240528,-22.79,6350,20240805,8.82,8950,-22.79,20240528,6350,8.82,20240805,8950,-22.79,20240528,6350,8.82,20240805,1.46,N,002150,500,168 억,,272082,N,N,3,N,00,N +20241129,120132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6890,-130,5,-1.85,279643400,40524,43.30,6930,6980,6810,9120,4920,7020,6900.69,0.81,0,-6532,7140,7080,7020,6960,6900,7050,6930,169,2100,500,5190,10,1,33720000,2323,11.20,0.84,12,0.12,615.00,8182.00,8950,20240528,-23.02,6350,20240805,8.50,8950,-23.02,20240528,6350,8.50,20240805,8950,-23.02,20240528,6350,8.50,20240805,1.46,N,002150,500,168 억,,272082,N,N,3,N,00,N +20241129,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6910,-110,5,-1.57,258103790,37397,39.96,6930,6980,6810,9120,4920,7020,6901.72,0.81,0,-5414,7140,7080,7020,6960,6900,7050,6930,169,2100,500,5190,10,1,33720000,2330,11.24,0.84,12,0.11,615.00,8182.00,8950,20240528,-22.79,6350,20240805,8.82,8950,-22.79,20240528,6350,8.82,20240805,8950,-22.79,20240528,6350,8.82,20240805,1.46,N,002150,500,168 억,,272082,N,N,3,N,00,N +20241129,100133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6860,-160,5,-2.28,227683200,32985,35.24,6930,6980,6810,9120,4920,7020,6902.63,0.81,0,-3374,7140,7080,7020,6960,6900,7050,6930,169,2100,500,5190,10,1,33720000,2313,11.15,0.84,12,0.10,615.00,8182.00,8950,20240528,-23.35,6350,20240805,8.03,8950,-23.35,20240528,6350,8.03,20240805,8950,-23.35,20240528,6350,8.03,20240805,1.46,N,002150,500,168 억,,272082,N,N,3,N,00,N +20241129,090133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6950,-70,5,-1.00,41471520,5984,6.39,6930,6960,6930,9120,4920,7020,6930.40,0.81,0,-610,7140,7080,7020,6960,6900,7050,6930,169,2100,500,5190,10,1,33720000,2344,11.30,0.85,12,0.02,615.00,8182.00,8950,20240528,-22.35,6350,20240805,9.45,8950,-22.35,20240528,6350,9.45,20240805,8950,-22.35,20240528,6350,9.45,20240805,1.46,N,002150,500,168 억,,272082,N,N,3,N,00,N 20241128,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7020,-30,5,-0.43,636972290,90964,82.22,7050,7080,6960,9160,4940,7050,7002.43,0.79,0,8417,7250,7150,7100,7000,6950,7125,6975,169,2110,500,5210,10,1,33720000,2367,11.41,0.86,12,0.27,615.00,8182.00,8950,20240528,-21.56,6350,20240805,10.55,8950,-21.56,20240528,6350,10.55,20240805,8950,-21.56,20240528,6350,10.55,20240805,1.44,N,002150,500,168 억,,267448,N,N,3,N,00,N 20241128,150134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7010,-40,5,-0.57,544827900,77801,70.32,7050,7080,6960,9160,4940,7050,7002.84,0.79,0,5403,7250,7150,7100,7000,6950,7125,6975,169,2110,500,5210,10,1,33720000,2364,11.40,0.86,12,0.23,615.00,8182.00,8950,20240528,-21.68,6350,20240805,10.39,8950,-21.68,20240528,6350,10.39,20240805,8950,-21.68,20240528,6350,10.39,20240805,1.44,N,002150,500,168 억,,267448,N,N,1,N,00,N 20241128,140133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7040,-10,5,-0.14,522648770,74632,67.46,7050,7080,6960,9160,4940,7050,7003.01,0.79,0,4382,7250,7150,7100,7000,6950,7125,6975,169,2110,500,5210,10,1,33720000,2374,11.45,0.86,12,0.22,615.00,8182.00,8950,20240528,-21.34,6350,20240805,10.87,8950,-21.34,20240528,6350,10.87,20240805,8950,-21.34,20240528,6350,10.87,20240805,1.44,N,002150,500,168 억,,267448,N,N,1,N,00,N diff --git a/002170/price/prices-20241101.csv b/002170/price/prices-20241101.csv index 4508b9e318f4..6b8578248ed6 100644 --- a/002170/price/prices-20241101.csv +++ b/002170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160132,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,10151200,202,5.15,49900,50800,49900,65000,35000,50000,50253.47,2.88,0,24,51900,50950,50350,49400,48800,50650,49100,150,15000,5000,37000,100,1,3000000,1500,6.93,0.34,12,0.01,7213.00,147683.00,54200,20240223,-7.75,43500,20240806,14.94,54200,-7.75,20240223,43500,14.94,20240806,54200,-7.75,20240223,43500,14.94,20240806,0.02,N,002170,5000,150 억,,86473,N,N,0,N,00,N +20241129,150132,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,300,2,0.60,8149800,162,4.13,49900,50800,49900,65000,35000,50000,50307.41,2.88,0,8,51900,50950,50350,49400,48800,50650,49100,150,15000,5000,37000,100,1,3000000,1509,6.97,0.34,12,0.01,7213.00,147683.00,54200,20240223,-7.20,43500,20240806,15.63,54200,-7.20,20240223,43500,15.63,20240806,54200,-7.20,20240223,43500,15.63,20240806,0.02,N,002170,5000,150 억,,86473,N,N,0,N,00,N +20241129,140131,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,500,2,1.00,7595100,151,3.85,49900,50800,49900,65000,35000,50000,50298.68,2.88,0,7,51900,50950,50350,49400,48800,50650,49100,150,15000,5000,37000,100,1,3000000,1515,7.00,0.34,12,0.01,7213.00,147683.00,54200,20240223,-6.83,43500,20240806,16.09,54200,-6.83,20240223,43500,16.09,20240806,54200,-6.83,20240223,43500,16.09,20240806,0.02,N,002170,5000,150 억,,86473,N,N,0,N,00,N +20241129,130132,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,500,2,1.00,7443600,148,3.77,49900,50800,49900,65000,35000,50000,50294.59,2.88,0,6,51900,50950,50350,49400,48800,50650,49100,150,15000,5000,37000,100,1,3000000,1515,7.00,0.34,12,0.00,7213.00,147683.00,54200,20240223,-6.83,43500,20240806,16.09,54200,-6.83,20240223,43500,16.09,20240806,54200,-6.83,20240223,43500,16.09,20240806,0.02,N,002170,5000,150 억,,86473,N,N,0,N,00,N +20241129,120132,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,600,2,1.20,6637800,132,3.36,49900,50800,49900,65000,35000,50000,50286.36,2.88,0,13,51900,50950,50350,49400,48800,50650,49100,150,15000,5000,37000,100,1,3000000,1518,7.02,0.34,12,0.00,7213.00,147683.00,54200,20240223,-6.64,43500,20240806,16.32,54200,-6.64,20240223,43500,16.32,20240806,54200,-6.64,20240223,43500,16.32,20240806,0.02,N,002170,5000,150 억,,86473,N,N,0,N,00,N +20241129,110132,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,500,2,1.00,6334300,126,3.21,49900,50800,49900,65000,35000,50000,50272.22,2.88,0,12,51900,50950,50350,49400,48800,50650,49100,150,15000,5000,37000,100,1,3000000,1515,7.00,0.34,12,0.00,7213.00,147683.00,54200,20240223,-6.83,43500,20240806,16.09,54200,-6.83,20240223,43500,16.09,20240806,54200,-6.83,20240223,43500,16.09,20240806,0.02,N,002170,5000,150 억,,86473,N,N,0,N,00,N +20241129,100133,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,700,2,1.40,4773700,95,2.42,49900,50800,49900,65000,35000,50000,50249.47,2.88,0,7,51900,50950,50350,49400,48800,50650,49100,150,15000,5000,37000,100,1,3000000,1521,7.03,0.34,12,0.00,7213.00,147683.00,54200,20240223,-6.46,43500,20240806,16.55,54200,-6.46,20240223,43500,16.55,20240806,54200,-6.46,20240223,43500,16.55,20240806,0.02,N,002170,5000,150 억,,86473,N,N,0,N,00,N +20241129,090133,57,100.00,KOSPI,,,N,N,N,N, ,N,50800,800,2,1.60,651400,13,0.33,49900,50800,49900,65000,35000,50000,50107.69,2.88,0,-10,51900,50950,50350,49400,48800,50650,49100,150,15000,5000,37000,100,1,3000000,1524,7.04,0.34,12,0.00,7213.00,147683.00,54200,20240223,-6.27,43500,20240806,16.78,54200,-6.27,20240223,43500,16.78,20240806,54200,-6.27,20240223,43500,16.78,20240806,0.02,N,002170,5000,150 억,,86473,N,N,0,N,00,N 20241128,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-100,5,-0.20,197453900,3921,267.46,50200,51300,49750,65100,35100,50100,50358.05,2.87,0,854,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1500,6.93,0.34,12,0.13,7213.00,147683.00,54200,20240223,-7.75,43500,20240806,14.94,54200,-7.75,20240223,43500,14.94,20240806,54200,-7.75,20240223,43500,14.94,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N 20241128,150134,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,1200,2,2.40,168840800,3349,228.44,50200,51300,49750,65100,35100,50100,50415.29,2.87,0,1268,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1539,7.11,0.35,12,0.11,7213.00,147683.00,54200,20240223,-5.35,43500,20240806,17.93,54200,-5.35,20240223,43500,17.93,20240806,54200,-5.35,20240223,43500,17.93,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N 20241128,140133,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,1100,2,2.20,158958000,3156,215.28,50200,51300,49750,65100,35100,50100,50366.92,2.87,0,1247,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1536,7.10,0.35,12,0.11,7213.00,147683.00,54200,20240223,-5.54,43500,20240806,17.70,54200,-5.54,20240223,43500,17.70,20240806,54200,-5.54,20240223,43500,17.70,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N diff --git a/002200/price/prices-20241101.csv b/002200/price/prices-20241101.csv index 7f50eaff1018..4bd5adf62020 100644 --- a/002200/price/prices-20241101.csv +++ b/002200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,-15,5,-0.55,71346305,26120,50.11,2750,2755,2720,3575,1925,2750,2731.48,2.67,0,-557,2776,2762,2736,2722,2696,2770,2730,200,825,500,2030,5,1,40000000,1094,5.75,0.36,12,0.07,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3445,-20.61,20231207,1933,41.49,20240805,2.50,N,002200,500,200 억,,1066866,N,N,4,N,00,N +20241129,150133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2745,-5,5,-0.18,63911260,23402,44.90,2750,2755,2720,3575,1925,2750,2731.02,2.67,0,50,2776,2762,2736,2722,2696,2770,2730,200,825,500,2030,5,1,40000000,1098,5.77,0.36,12,0.06,476.00,7521.00,3650,20231122,-24.79,1933,20240805,42.01,3440,-20.20,20240110,1933,42.01,20240805,3445,-20.32,20231207,1933,42.01,20240805,2.50,N,002200,500,200 억,,1066866,N,N,4,N,00,N +20241129,140132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2740,-10,5,-0.36,55864405,20465,39.26,2750,2755,2720,3575,1925,2750,2729.75,2.67,0,-125,2776,2762,2736,2722,2696,2770,2730,200,825,500,2030,5,1,40000000,1096,5.76,0.36,12,0.05,476.00,7521.00,3650,20231122,-24.93,1933,20240805,41.75,3440,-20.35,20240110,1933,41.75,20240805,3445,-20.46,20231207,1933,41.75,20240805,2.50,N,002200,500,200 억,,1066866,N,N,4,N,00,N +20241129,130133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,-15,5,-0.55,47370665,17359,33.31,2750,2755,2720,3575,1925,2750,2728.88,2.67,0,728,2776,2762,2736,2722,2696,2770,2730,200,825,500,2030,5,1,40000000,1094,5.75,0.36,12,0.04,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3445,-20.61,20231207,1933,41.49,20240805,2.50,N,002200,500,200 억,,1066866,N,N,4,N,00,N +20241129,120133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,-15,5,-0.55,30826940,11290,21.66,2750,2755,2720,3575,1925,2750,2730.46,2.67,0,663,2776,2762,2736,2722,2696,2770,2730,200,825,500,2030,5,1,40000000,1094,5.75,0.36,12,0.03,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3445,-20.61,20231207,1933,41.49,20240805,2.50,N,002200,500,200 억,,1066866,N,N,4,N,00,N +20241129,110132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,-15,5,-0.55,28117710,10296,19.75,2750,2755,2720,3575,1925,2750,2730.94,2.67,0,1587,2776,2762,2736,2722,2696,2770,2730,200,825,500,2030,5,1,40000000,1094,5.75,0.36,12,0.03,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3445,-20.61,20231207,1933,41.49,20240805,2.50,N,002200,500,200 억,,1066866,N,N,4,N,00,N +20241129,100133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2725,-25,5,-0.91,25847485,9464,18.16,2750,2755,2720,3575,1925,2750,2731.14,2.67,0,1678,2776,2762,2736,2722,2696,2770,2730,200,825,500,2030,5,1,40000000,1090,5.72,0.36,12,0.02,476.00,7521.00,3650,20231122,-25.34,1933,20240805,40.97,3440,-20.78,20240110,1933,40.97,20240805,3445,-20.90,20231207,1933,40.97,20240805,2.50,N,002200,500,200 억,,1066866,N,N,4,N,00,N +20241129,090133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2750,0,3,0.00,170500,62,0.12,2750,2750,2750,3575,1925,2750,2750.00,2.67,0,-4,2776,2762,2736,2722,2696,2770,2730,200,825,500,2030,5,1,40000000,1100,5.78,0.37,12,0.00,476.00,7521.00,3650,20231122,-24.66,1933,20240805,42.27,3440,-20.06,20240110,1933,42.27,20240805,3445,-20.17,20231207,1933,42.27,20240805,2.50,N,002200,500,200 억,,1066866,N,N,4,N,00,N 20241128,160132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2750,15,2,0.55,142523135,52121,180.24,2735,2750,2710,3555,1915,2735,2734.47,2.66,0,6693,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1100,5.78,0.37,12,0.13,476.00,7521.00,3650,20231122,-24.66,1933,20240805,42.27,3440,-20.06,20240110,1933,42.27,20240805,3445,-20.17,20231207,1933,42.27,20240805,2.57,N,002200,500,200 억,,1062721,N,N,4,N,00,N 20241128,150134,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2750,15,2,0.55,128731115,47099,162.87,2735,2750,2710,3555,1915,2735,2733.20,2.66,0,5093,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1100,5.78,0.37,12,0.12,476.00,7521.00,3650,20231122,-24.66,1933,20240805,42.27,3440,-20.06,20240110,1933,42.27,20240805,3445,-20.17,20231207,1933,42.27,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N 20241128,140133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2745,10,2,0.37,112317480,41113,142.17,2735,2750,2710,3555,1915,2735,2731.92,2.66,0,6515,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1098,5.77,0.36,12,0.10,476.00,7521.00,3650,20231122,-24.79,1933,20240805,42.01,3440,-20.20,20240110,1933,42.01,20240805,3445,-20.32,20231207,1933,42.01,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N diff --git a/002210/price/prices-20241101.csv b/002210/price/prices-20241101.csv index af89e415cd37..f0fcc0cfc82b 100644 --- a/002210/price/prices-20241101.csv +++ b/002210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4480,40,2,0.90,1678011265,374225,662.33,4440,4720,4370,5770,3110,4440,4483.97,1.95,0,-8007,4476,4457,4421,4402,4366,4467,4412,261,1330,1000,3460,5,1,26100970,1169,-56.71,2.35,12,1.43,-79.00,1904.00,6500,20231128,-31.08,4255,20241112,5.29,6280,-28.66,20240115,4255,5.29,20241112,6310,-29.00,20231206,4255,5.29,20241112,0.35,N,002210,1000,261 억,,508487,N,N,2,N,00,N +20241129,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4425,-15,5,-0.34,1582460535,352747,624.32,4440,4720,4370,5770,3110,4440,4486.11,1.95,0,-9860,4476,4457,4421,4402,4366,4467,4412,261,1330,1000,3460,5,1,26100970,1155,-56.01,2.32,12,1.35,-79.00,1904.00,6500,20231128,-31.92,4255,20241112,4.00,6280,-29.54,20240115,4255,4.00,20241112,6310,-29.87,20231206,4255,4.00,20241112,0.35,N,002210,1000,261 억,,508487,N,N,2,N,00,N +20241129,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,5,2,0.11,1443702805,321370,568.79,4440,4720,4370,5770,3110,4440,4492.34,1.95,0,-15009,4476,4457,4421,4402,4366,4467,4412,261,1330,1000,3460,5,1,26100970,1160,-56.27,2.33,12,1.23,-79.00,1904.00,6500,20231128,-31.62,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6310,-29.56,20231206,4255,4.47,20241112,0.35,N,002210,1000,261 억,,508487,N,N,2,N,00,N +20241129,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4460,20,2,0.45,1351057790,300518,531.88,4440,4720,4370,5770,3110,4440,4495.77,1.95,0,-16362,4476,4457,4421,4402,4366,4467,4412,261,1330,1000,3460,5,1,26100970,1164,-56.46,2.34,12,1.15,-79.00,1904.00,6500,20231128,-31.38,4255,20241112,4.82,6280,-28.98,20240115,4255,4.82,20241112,6310,-29.32,20231206,4255,4.82,20241112,0.35,N,002210,1000,261 억,,508487,N,N,2,N,00,N +20241129,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4465,25,2,0.56,1291107075,287057,508.06,4440,4720,4370,5770,3110,4440,4497.74,1.95,0,-16426,4476,4457,4421,4402,4366,4467,4412,261,1330,1000,3460,5,1,26100970,1165,-56.52,2.35,12,1.10,-79.00,1904.00,6500,20231128,-31.31,4255,20241112,4.94,6280,-28.90,20240115,4255,4.94,20241112,6310,-29.24,20231206,4255,4.94,20241112,0.35,N,002210,1000,261 억,,508487,N,N,2,N,00,N +20241129,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4455,15,2,0.34,843548750,186902,330.79,4440,4720,4370,5770,3110,4440,4513.33,1.95,0,-7480,4476,4457,4421,4402,4366,4467,4412,261,1330,1000,3460,5,1,26100970,1163,-56.39,2.34,12,0.72,-79.00,1904.00,6500,20231128,-31.46,4255,20241112,4.70,6280,-29.06,20240115,4255,4.70,20241112,6310,-29.40,20231206,4255,4.70,20241112,0.35,N,002210,1000,261 억,,508487,N,N,2,N,00,N +20241129,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,5,2,0.11,97659585,22092,39.10,4440,4495,4370,5770,3110,4440,4420.57,1.95,0,-3196,4476,4457,4421,4402,4366,4467,4412,261,1330,1000,3460,5,1,26100970,1160,-56.27,2.33,12,0.08,-79.00,1904.00,6500,20231128,-31.62,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6310,-29.56,20231206,4255,4.47,20241112,0.35,N,002210,1000,261 억,,508487,N,N,2,N,00,N +20241129,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4430,-10,5,-0.23,1029940,232,0.41,4440,4450,4420,5770,3110,4440,4439.34,1.95,0,-39,4476,4457,4421,4402,4366,4467,4412,261,1330,1000,3460,5,1,26100970,1156,-56.08,2.33,12,0.00,-79.00,1904.00,6500,20231128,-31.85,4255,20241112,4.11,6280,-29.46,20240115,4255,4.11,20241112,6310,-29.79,20231206,4255,4.11,20241112,0.35,N,002210,1000,261 억,,508487,N,N,2,N,00,N 20241128,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4440,-10,5,-0.22,249187365,56452,77.26,4410,4440,4385,5780,3115,4450,4414.15,1.93,0,6322,4536,4492,4421,4377,4306,4515,4400,261,1330,1000,3470,5,1,26100970,1159,-56.20,2.33,12,0.22,-79.00,1904.00,6500,20231128,-31.69,4255,20241112,4.35,6280,-29.30,20240115,4255,4.35,20241112,6500,-31.69,20231128,4255,4.35,20241112,0.36,N,002210,1000,261 억,,503624,N,N,2,N,00,N 20241128,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4410,-40,5,-0.90,140507725,31931,43.70,4410,4430,4385,5780,3115,4450,4400.35,1.93,0,5076,4536,4492,4421,4377,4306,4515,4400,261,1330,1000,3470,5,1,26100970,1151,-55.82,2.32,12,0.12,-79.00,1904.00,6500,20231128,-32.15,4255,20241112,3.64,6280,-29.78,20240115,4255,3.64,20241112,6500,-32.15,20231128,4255,3.64,20241112,0.36,N,002210,1000,261 억,,503624,N,N,0,N,00,N 20241128,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4410,-40,5,-0.90,103683535,23576,32.27,4410,4430,4385,5780,3115,4450,4397.84,1.93,0,4694,4536,4492,4421,4377,4306,4515,4400,261,1330,1000,3470,5,1,26100970,1151,-55.82,2.32,12,0.09,-79.00,1904.00,6500,20231128,-32.15,4255,20241112,3.64,6280,-29.78,20240115,4255,3.64,20241112,6500,-32.15,20231128,4255,3.64,20241112,0.36,N,002210,1000,261 억,,503624,N,N,0,N,00,N diff --git a/002220/price/prices-20241101.csv b/002220/price/prices-20241101.csv index 6b697f6f6813..78988becc204 100644 --- a/002220/price/prices-20241101.csv +++ b/002220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2105,65,2,3.19,11460760,5516,251.53,2045,2140,2010,2650,1430,2040,2077.73,0.16,0,-11,2153,2096,2068,2011,1983,2082,1997,133,610,500,1460,5,1,26697460,562,0.00,0.32,12,0.02,0.00,6521.00,2890,20240130,-27.16,1890,20241114,11.38,2890,-27.16,20240130,1890,11.38,20241114,2890,-27.16,20240130,1890,11.38,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N +20241129,150133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2090,50,2,2.45,6645640,3177,144.87,2045,2140,2035,2650,1430,2040,2091.80,0.16,0,0,2153,2096,2068,2011,1983,2082,1997,133,610,500,1460,5,1,26697460,558,0.00,0.32,12,0.01,0.00,6521.00,2890,20240130,-27.68,1890,20241114,10.58,2890,-27.68,20240130,1890,10.58,20241114,2890,-27.68,20240130,1890,10.58,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N +20241129,140132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2095,55,2,2.70,5567950,2658,121.20,2045,2140,2035,2650,1430,2040,2094.79,0.16,0,0,2153,2096,2068,2011,1983,2082,1997,133,610,500,1460,5,1,26697460,559,0.00,0.32,12,0.01,0.00,6521.00,2890,20240130,-27.51,1890,20241114,10.85,2890,-27.51,20240130,1890,10.85,20241114,2890,-27.51,20240130,1890,10.85,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N +20241129,130133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2095,55,2,2.70,5567950,2658,121.20,2045,2140,2035,2650,1430,2040,2094.79,0.16,0,0,2153,2096,2068,2011,1983,2082,1997,133,610,500,1460,5,1,26697460,559,0.00,0.32,12,0.01,0.00,6521.00,2890,20240130,-27.51,1890,20241114,10.85,2890,-27.51,20240130,1890,10.85,20241114,2890,-27.51,20240130,1890,10.85,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N +20241129,120133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2040,0,3,0.00,5354255,2555,116.51,2045,2140,2040,2650,1430,2040,2095.60,0.16,0,1,2153,2096,2068,2011,1983,2082,1997,133,610,500,1460,5,1,26697460,545,0.00,0.31,12,0.01,0.00,6521.00,2890,20240130,-29.41,1890,20241114,7.94,2890,-29.41,20240130,1890,7.94,20241114,2890,-29.41,20240130,1890,7.94,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N +20241129,110133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2040,0,3,0.00,4938055,2351,107.20,2045,2140,2040,2650,1430,2040,2100.41,0.16,0,0,2153,2096,2068,2011,1983,2082,1997,133,610,500,1460,5,1,26697460,545,0.00,0.31,12,0.01,0.00,6521.00,2890,20240130,-29.41,1890,20241114,7.94,2890,-29.41,20240130,1890,7.94,20241114,2890,-29.41,20240130,1890,7.94,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N +20241129,100134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2095,55,2,2.70,2652355,1249,56.95,2045,2140,2045,2650,1430,2040,2123.58,0.16,0,0,2153,2096,2068,2011,1983,2082,1997,133,610,500,1460,5,1,26697460,559,0.00,0.32,12,0.00,0.00,6521.00,2890,20240130,-27.51,1890,20241114,10.85,2890,-27.51,20240130,1890,10.85,20241114,2890,-27.51,20240130,1890,10.85,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N +20241129,090134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.16,0,0,2153,2096,2068,2011,1983,2082,1997,133,610,500,1460,5,1,26697460,545,0.00,0.31,12,0.00,0.00,6521.00,2890,20240130,-29.41,1890,20241114,7.94,2890,-29.41,20240130,1890,7.94,20241114,2890,-29.41,20240130,1890,7.94,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N 20241128,160132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2040,0,3,0.00,4536245,2193,40.82,2055,2125,2040,2650,1430,2040,2068.51,0.16,0,0,2120,2080,2055,2015,1990,2067,2002,133,610,500,1460,5,1,26697460,545,0.00,0.31,12,0.01,0.00,6521.00,2890,20240130,-29.41,1890,20241114,7.94,2890,-29.41,20240130,1890,7.94,20241114,2890,-29.41,20240130,1890,7.94,20241114,0.11,N,002220,500,133 억,,41962,N,N,2,N,00,N 20241128,150135,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2075,35,2,1.72,3606005,1737,32.33,2055,2125,2040,2650,1430,2040,2076.00,0.16,0,0,2120,2080,2055,2015,1990,2067,2002,133,610,500,1460,5,1,26697460,554,0.00,0.32,12,0.01,0.00,6521.00,2890,20240130,-28.20,1890,20241114,9.79,2890,-28.20,20240130,1890,9.79,20241114,2890,-28.20,20240130,1890,9.79,20241114,0.11,N,002220,500,133 억,,41962,N,N,1,N,00,N 20241128,140134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2075,35,2,1.72,3606005,1737,32.33,2055,2125,2040,2650,1430,2040,2076.00,0.16,0,0,2120,2080,2055,2015,1990,2067,2002,133,610,500,1460,5,1,26697460,554,0.00,0.32,12,0.01,0.00,6521.00,2890,20240130,-28.20,1890,20241114,9.79,2890,-28.20,20240130,1890,9.79,20241114,2890,-28.20,20240130,1890,9.79,20241114,0.11,N,002220,500,133 억,,41962,N,N,1,N,00,N diff --git a/002230/price/prices-20241101.csv b/002230/price/prices-20241101.csv index 800a6e0ac976..26a36cc30cae 100644 --- a/002230/price/prices-20241101.csv +++ b/002230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,5,2,0.13,33594855,8445,71.68,3990,4000,3945,5180,2790,3985,3978.08,4.59,0,-2113,4028,4006,3978,3956,3928,4017,3967,98,1195,500,2860,5,1,19370673,773,19.85,0.55,12,0.04,201.00,7271.00,4390,20240514,-9.11,3400,20240306,17.35,4390,-9.11,20240514,3400,17.35,20240306,4390,-9.11,20240514,3400,17.35,20240306,0.00,N,002230,500,98 억,,889773,N,N,0,N,00,N +20241129,150134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,5,2,0.13,33495240,8420,71.47,3990,4000,3945,5180,2790,3985,3978.06,4.59,0,-2113,4028,4006,3978,3956,3928,4017,3967,98,1195,500,2860,5,1,19370673,773,19.85,0.55,12,0.04,201.00,7271.00,4390,20240514,-9.11,3400,20240306,17.35,4390,-9.11,20240514,3400,17.35,20240306,4390,-9.11,20240514,3400,17.35,20240306,0.00,N,002230,500,98 억,,889773,N,N,0,N,00,N +20241129,140133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,5,2,0.13,21504135,5411,45.93,3990,4000,3945,5180,2790,3985,3974.15,4.59,0,-2113,4028,4006,3978,3956,3928,4017,3967,98,1195,500,2860,5,1,19370673,773,19.85,0.55,12,0.03,201.00,7271.00,4390,20240514,-9.11,3400,20240306,17.35,4390,-9.11,20240514,3400,17.35,20240306,4390,-9.11,20240514,3400,17.35,20240306,0.00,N,002230,500,98 억,,889773,N,N,0,N,00,N +20241129,130134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,0,3,0.00,12799460,3214,27.28,3990,4000,3945,5180,2790,3985,3982.41,4.59,0,-98,4028,4006,3978,3956,3928,4017,3967,98,1195,500,2860,5,1,19370673,772,19.83,0.55,12,0.02,201.00,7271.00,4390,20240514,-9.23,3400,20240306,17.21,4390,-9.23,20240514,3400,17.21,20240306,4390,-9.23,20240514,3400,17.21,20240306,0.00,N,002230,500,98 억,,889773,N,N,0,N,00,N +20241129,120134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,5,2,0.13,9835490,2471,20.97,3990,4000,3945,5180,2790,3985,3980.37,4.59,0,-78,4028,4006,3978,3956,3928,4017,3967,98,1195,500,2860,5,1,19370673,773,19.85,0.55,12,0.01,201.00,7271.00,4390,20240514,-9.11,3400,20240306,17.35,4390,-9.11,20240514,3400,17.35,20240306,4390,-9.11,20240514,3400,17.35,20240306,0.00,N,002230,500,98 억,,889773,N,N,0,N,00,N +20241129,110133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,0,3,0.00,8671965,2179,18.50,3990,4000,3945,5180,2790,3985,3979.79,4.59,0,-76,4028,4006,3978,3956,3928,4017,3967,98,1195,500,2860,5,1,19370673,772,19.83,0.55,12,0.01,201.00,7271.00,4390,20240514,-9.23,3400,20240306,17.21,4390,-9.23,20240514,3400,17.21,20240306,4390,-9.23,20240514,3400,17.21,20240306,0.00,N,002230,500,98 억,,889773,N,N,0,N,00,N +20241129,100134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,0,3,0.00,992880,249,2.11,3990,4000,3945,5180,2790,3985,3987.47,4.59,0,-102,4028,4006,3978,3956,3928,4017,3967,98,1195,500,2860,5,1,19370673,772,19.83,0.55,12,0.00,201.00,7271.00,4390,20240514,-9.23,3400,20240306,17.21,4390,-9.23,20240514,3400,17.21,20240306,4390,-9.23,20240514,3400,17.21,20240306,0.00,N,002230,500,98 억,,889773,N,N,0,N,00,N +20241129,090134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,0,3,0.00,0,0,0.00,0,0,0,5180,2790,3985,0.00,4.59,0,0,4028,4006,3978,3956,3928,4017,3967,98,1195,500,2860,5,1,19370673,772,19.83,0.55,12,0.00,201.00,7271.00,4390,20240514,-9.23,3400,20240306,17.21,4390,-9.23,20240514,3400,17.21,20240306,4390,-9.23,20240514,3400,17.21,20240306,0.00,N,002230,500,98 억,,889773,N,N,0,N,00,N 20241128,160133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,-15,5,-0.38,46721065,11781,71.78,3960,4000,3950,5200,2800,4000,3965.80,4.59,0,-135,4033,4016,3988,3971,3943,4025,3980,98,1200,500,2880,5,1,19370673,772,19.83,0.55,12,0.06,201.00,7271.00,4390,20240514,-9.23,3400,20240306,17.21,4390,-9.23,20240514,3400,17.21,20240306,4390,-9.23,20240514,3400,17.21,20240306,0.00,N,002230,500,98 억,,889908,N,N,0,N,00,N 20241128,150135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3980,-20,5,-0.50,43524965,10977,66.88,3960,4000,3950,5200,2800,4000,3965.11,4.59,0,-132,4033,4016,3988,3971,3943,4025,3980,98,1200,500,2880,5,1,19370673,771,19.80,0.55,12,0.06,201.00,7271.00,4390,20240514,-9.34,3400,20240306,17.06,4390,-9.34,20240514,3400,17.06,20240306,4390,-9.34,20240514,3400,17.06,20240306,0.00,N,002230,500,98 억,,889908,N,N,0,N,00,N 20241128,140134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3980,-20,5,-0.50,41335695,10427,63.53,3960,4000,3950,5200,2800,4000,3964.29,4.59,0,-127,4033,4016,3988,3971,3943,4025,3980,98,1200,500,2880,5,1,19370673,771,19.80,0.55,12,0.05,201.00,7271.00,4390,20240514,-9.34,3400,20240306,17.06,4390,-9.34,20240514,3400,17.06,20240306,4390,-9.34,20240514,3400,17.06,20240306,0.00,N,002230,500,98 억,,889908,N,N,0,N,00,N diff --git a/002240/price/prices-20241101.csv b/002240/price/prices-20241101.csv index 44a4da389d3b..e45d9f2b58ba 100644 --- a/002240/price/prices-20241101.csv +++ b/002240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18270,-190,5,-1.03,149388400,8144,156.28,18650,18650,18270,23950,12930,18460,18343.62,6.21,0,-3230,18673,18566,18493,18386,18313,18530,18350,250,5490,1000,13660,10,1,25000000,4568,6.39,0.27,12,0.03,2858.00,67099.00,35650,20240214,-48.75,18050,20241121,1.22,35650,-48.75,20240214,18050,1.22,20241121,35650,-48.75,20240214,18050,1.22,20241121,0.35,N,002240,1000,250 억,,1553066,N,N,7,N,00,N +20241129,150134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18380,-80,5,-0.43,122463860,6672,128.04,18650,18650,18300,23950,12930,18460,18354.90,6.21,0,-2771,18673,18566,18493,18386,18313,18530,18350,250,5490,1000,13660,10,1,25000000,4595,6.43,0.27,12,0.03,2858.00,67099.00,35650,20240214,-48.44,18050,20241121,1.83,35650,-48.44,20240214,18050,1.83,20241121,35650,-48.44,20240214,18050,1.83,20241121,0.35,N,002240,1000,250 억,,1553066,N,N,34,N,00,N +20241129,140133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18350,-110,5,-0.60,107273150,5843,112.13,18650,18650,18310,23950,12930,18460,18359.26,6.21,0,-2193,18673,18566,18493,18386,18313,18530,18350,250,5490,1000,13660,10,1,25000000,4588,6.42,0.27,12,0.02,2858.00,67099.00,35650,20240214,-48.53,18050,20241121,1.66,35650,-48.53,20240214,18050,1.66,20241121,35650,-48.53,20240214,18050,1.66,20241121,0.35,N,002240,1000,250 억,,1553066,N,N,34,N,00,N +20241129,130134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18330,-130,5,-0.70,80040140,4358,83.63,18650,18650,18320,23950,12930,18460,18366.26,6.21,0,-1657,18673,18566,18493,18386,18313,18530,18350,250,5490,1000,13660,10,1,25000000,4583,6.41,0.27,12,0.02,2858.00,67099.00,35650,20240214,-48.58,18050,20241121,1.55,35650,-48.58,20240214,18050,1.55,20241121,35650,-48.58,20240214,18050,1.55,20241121,0.35,N,002240,1000,250 억,,1553066,N,N,34,N,00,N +20241129,120134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18330,-130,5,-0.70,51446560,2798,53.69,18650,18650,18320,23950,12930,18460,18386.90,6.21,0,-1341,18673,18566,18493,18386,18313,18530,18350,250,5490,1000,13660,10,1,25000000,4583,6.41,0.27,12,0.01,2858.00,67099.00,35650,20240214,-48.58,18050,20241121,1.55,35650,-48.58,20240214,18050,1.55,20241121,35650,-48.58,20240214,18050,1.55,20241121,0.35,N,002240,1000,250 억,,1553066,N,N,34,N,00,N +20241129,110134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18350,-110,5,-0.60,33020590,1794,34.43,18650,18650,18320,23950,12930,18460,18406.13,6.21,0,-707,18673,18566,18493,18386,18313,18530,18350,250,5490,1000,13660,10,1,25000000,4588,6.42,0.27,12,0.01,2858.00,67099.00,35650,20240214,-48.53,18050,20241121,1.66,35650,-48.53,20240214,18050,1.66,20241121,35650,-48.53,20240214,18050,1.66,20241121,0.35,N,002240,1000,250 억,,1553066,N,N,34,N,00,N +20241129,100134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18490,30,2,0.16,22024840,1195,22.93,18650,18650,18330,23950,12930,18460,18430.83,6.21,0,-604,18673,18566,18493,18386,18313,18530,18350,250,5490,1000,13660,10,1,25000000,4623,6.47,0.28,12,0.00,2858.00,67099.00,35650,20240214,-48.13,18050,20241121,2.44,35650,-48.13,20240214,18050,2.44,20241121,35650,-48.13,20240214,18050,2.44,20241121,0.35,N,002240,1000,250 억,,1553066,N,N,34,N,00,N +20241129,090135,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18650,190,2,1.03,5093180,274,5.26,18650,18650,18400,23950,12930,18460,18588.25,6.21,0,-30,18673,18566,18493,18386,18313,18530,18350,250,5490,1000,13660,10,1,25000000,4663,6.53,0.28,12,0.00,2858.00,67099.00,35650,20240214,-47.69,18050,20241121,3.32,35650,-47.69,20240214,18050,3.32,20241121,35650,-47.69,20240214,18050,3.32,20241121,0.35,N,002240,1000,250 억,,1553066,N,N,34,N,00,N 20241128,160133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18460,-40,5,-0.22,96195040,5206,61.05,18600,18600,18420,24050,12950,18500,18477.73,6.21,0,-177,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4615,6.46,0.28,12,0.02,2858.00,67099.00,35650,20240214,-48.22,18050,20241121,2.27,35650,-48.22,20240214,18050,2.27,20241121,35650,-48.22,20240214,18050,2.27,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,34,N,00,N 20241128,150136,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,0,3,0.00,79351860,4294,50.36,18600,18600,18420,24050,12950,18500,18479.71,6.21,0,-210,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4625,6.47,0.28,12,0.02,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N 20241128,140135,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,0,3,0.00,52635830,2848,33.40,18600,18600,18420,24050,12950,18500,18481.68,6.21,0,-209,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4625,6.47,0.28,12,0.01,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N diff --git a/002290/price/prices-20241101.csv b/002290/price/prices-20241101.csv index 051036fba0d9..3cec569a6e58 100644 --- a/002290/price/prices-20241101.csv +++ b/002290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3100,-40,5,-1.27,30432470,9770,71.74,3110,3145,3095,4080,2200,3140,3114.89,0.18,0,-375,3176,3157,3126,3107,3076,3167,3117,62,940,500,2130,5,1,12400000,384,10.00,0.59,12,0.08,310.00,5262.00,4400,20231222,-29.55,2750,20240909,12.73,4325,-28.32,20240103,2750,12.73,20240909,4400,-29.55,20231222,2750,12.73,20240909,0.55,N,002290,500,62 억,,22304,N,N,0,N,00,N +20241129,150134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-25,5,-0.80,25125150,8061,59.19,3110,3145,3095,4080,2200,3140,3116.88,0.18,0,-370,3176,3157,3126,3107,3076,3167,3117,62,940,500,2130,5,1,12400000,386,10.05,0.59,12,0.07,310.00,5262.00,4400,20231222,-29.20,2750,20240909,13.27,4325,-27.98,20240103,2750,13.27,20240909,4400,-29.20,20231222,2750,13.27,20240909,0.55,N,002290,500,62 억,,22304,N,N,0,N,00,N +20241129,140133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-20,5,-0.64,23624560,7579,55.65,3110,3145,3095,4080,2200,3140,3117.11,0.18,0,-357,3176,3157,3126,3107,3076,3167,3117,62,940,500,2130,5,1,12400000,387,10.06,0.59,12,0.06,310.00,5262.00,4400,20231222,-29.09,2750,20240909,13.45,4325,-27.86,20240103,2750,13.45,20240909,4400,-29.09,20231222,2750,13.45,20240909,0.55,N,002290,500,62 억,,22304,N,N,0,N,00,N +20241129,130134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-25,5,-0.80,23390575,7504,55.10,3110,3145,3095,4080,2200,3140,3117.08,0.18,0,-357,3176,3157,3126,3107,3076,3167,3117,62,940,500,2130,5,1,12400000,386,10.05,0.59,12,0.06,310.00,5262.00,4400,20231222,-29.20,2750,20240909,13.27,4325,-27.98,20240103,2750,13.27,20240909,4400,-29.20,20231222,2750,13.27,20240909,0.55,N,002290,500,62 억,,22304,N,N,0,N,00,N +20241129,120134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,-30,5,-0.96,22500210,7218,53.00,3110,3145,3095,4080,2200,3140,3117.24,0.18,0,-357,3176,3157,3126,3107,3076,3167,3117,62,940,500,2130,5,1,12400000,386,10.03,0.59,12,0.06,310.00,5262.00,4400,20231222,-29.32,2750,20240909,13.09,4325,-28.09,20240103,2750,13.09,20240909,4400,-29.32,20231222,2750,13.09,20240909,0.55,N,002290,500,62 억,,22304,N,N,0,N,00,N +20241129,110134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3100,-40,5,-1.27,14506540,4640,34.07,3110,3145,3095,4080,2200,3140,3126.41,0.18,0,-370,3176,3157,3126,3107,3076,3167,3117,62,940,500,2130,5,1,12400000,384,10.00,0.59,12,0.04,310.00,5262.00,4400,20231222,-29.55,2750,20240909,12.73,4325,-28.32,20240103,2750,12.73,20240909,4400,-29.55,20231222,2750,12.73,20240909,0.55,N,002290,500,62 억,,22304,N,N,0,N,00,N +20241129,100135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-15,5,-0.48,8611720,2746,20.16,3110,3145,3110,4080,2200,3140,3136.10,0.18,0,-395,3176,3157,3126,3107,3076,3167,3117,62,940,500,2130,5,1,12400000,388,10.08,0.59,12,0.02,310.00,5262.00,4400,20231222,-28.98,2750,20240909,13.64,4325,-27.75,20240103,2750,13.64,20240909,4400,-28.98,20231222,2750,13.64,20240909,0.55,N,002290,500,62 억,,22304,N,N,0,N,00,N +20241129,090135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,-30,5,-0.96,55980,18,0.13,3110,3110,3110,4080,2200,3140,3110.00,0.18,0,-2,3176,3157,3126,3107,3076,3167,3117,62,940,500,2130,5,1,12400000,386,10.03,0.59,12,0.00,310.00,5262.00,4400,20231222,-29.32,2750,20240909,13.09,4325,-28.09,20240103,2750,13.09,20240909,4400,-29.32,20231222,2750,13.09,20240909,0.55,N,002290,500,62 억,,22304,N,N,0,N,00,N 20241128,160133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,10,2,0.32,38946850,12486,38.74,3130,3145,3095,4065,2195,3130,3119.24,0.18,0,-99,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,389,10.13,0.60,12,0.10,310.00,5262.00,4400,20231222,-28.64,2750,20240909,14.18,4325,-27.40,20240103,2750,14.18,20240909,4400,-28.64,20231222,2750,14.18,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N 20241128,150136,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,10,2,0.32,38789850,12436,38.59,3130,3145,3095,4065,2195,3130,3119.16,0.18,0,-96,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,389,10.13,0.60,12,0.10,310.00,5262.00,4400,20231222,-28.64,2750,20240909,14.18,4325,-27.40,20240103,2750,14.18,20240909,4400,-28.64,20231222,2750,14.18,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N 20241128,140135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-10,5,-0.32,32730715,10503,32.59,3130,3145,3095,4065,2195,3130,3116.32,0.18,0,78,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,387,10.06,0.59,12,0.08,310.00,5262.00,4400,20231222,-29.09,2750,20240909,13.45,4325,-27.86,20240103,2750,13.45,20240909,4400,-29.09,20231222,2750,13.45,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N diff --git a/002310/price/prices-20241101.csv b/002310/price/prices-20241101.csv index 7324f46c76f8..304c3d94d234 100644 --- a/002310/price/prices-20241101.csv +++ b/002310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7910,-120,5,-1.49,964708130,121169,101.85,8030,8040,7910,10430,5630,8030,7961.67,5.72,0,-12215,8103,8066,8003,7966,7903,8085,7985,448,2400,1000,6100,10,1,42782510,3384,4.37,0.41,12,0.28,1810.00,19422.00,10000,20240305,-20.90,7350,20240909,7.62,10000,-20.90,20240305,7350,7.62,20240909,50000,-84.18,20240305,7350,7.62,20240909,1.66,N,002310,1000,447 억,,2449213,N,N,5,N,00,N +20241129,150135,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7940,-90,5,-1.12,784549950,98403,82.71,8030,8040,7910,10430,5630,8030,7972.83,5.72,0,-10574,8103,8066,8003,7966,7903,8085,7985,448,2400,1000,6100,10,1,42782510,3397,4.39,0.41,12,0.23,1810.00,19422.00,10000,20240305,-20.60,7350,20240909,8.03,10000,-20.60,20240305,7350,8.03,20240909,50000,-84.12,20240305,7350,8.03,20240909,1.66,N,002310,1000,447 억,,2449213,N,N,13,N,00,N +20241129,140134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7990,-40,5,-0.50,632153140,79237,66.60,8030,8040,7910,10430,5630,8030,7978.00,5.72,0,-10950,8103,8066,8003,7966,7903,8085,7985,448,2400,1000,6100,10,1,42782510,3418,4.41,0.41,12,0.19,1810.00,19422.00,10000,20240305,-20.10,7350,20240909,8.71,10000,-20.10,20240305,7350,8.71,20240909,50000,-84.02,20240305,7350,8.71,20240909,1.66,N,002310,1000,447 억,,2449213,N,N,13,N,00,N +20241129,130135,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7960,-70,5,-0.87,106317410,13388,11.25,8030,8040,7910,10430,5630,8030,7941.25,5.72,0,-6203,8103,8066,8003,7966,7903,8085,7985,448,2400,1000,6100,10,1,42782510,3405,4.40,0.41,12,0.03,1810.00,19422.00,10000,20240305,-20.40,7350,20240909,8.30,10000,-20.40,20240305,7350,8.30,20240909,50000,-84.08,20240305,7350,8.30,20240909,1.66,N,002310,1000,447 억,,2449213,N,N,13,N,00,N +20241129,120135,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7940,-90,5,-1.12,88068810,11091,9.32,8030,8040,7910,10430,5630,8030,7940.57,5.72,0,-5329,8103,8066,8003,7966,7903,8085,7985,448,2400,1000,6100,10,1,42782510,3397,4.39,0.41,12,0.03,1810.00,19422.00,10000,20240305,-20.60,7350,20240909,8.03,10000,-20.60,20240305,7350,8.03,20240909,50000,-84.12,20240305,7350,8.03,20240909,1.66,N,002310,1000,447 억,,2449213,N,N,13,N,00,N +20241129,110134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7950,-80,5,-1.00,63626020,8012,6.73,8030,8040,7910,10430,5630,8030,7941.34,5.72,0,-4352,8103,8066,8003,7966,7903,8085,7985,448,2400,1000,6100,10,1,42782510,3401,4.39,0.41,12,0.02,1810.00,19422.00,10000,20240305,-20.50,7350,20240909,8.16,10000,-20.50,20240305,7350,8.16,20240909,50000,-84.10,20240305,7350,8.16,20240909,1.66,N,002310,1000,447 억,,2449213,N,N,13,N,00,N +20241129,100135,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7940,-90,5,-1.12,36899860,4641,3.90,8030,8040,7930,10430,5630,8030,7950.84,5.72,0,-2902,8103,8066,8003,7966,7903,8085,7985,448,2400,1000,6100,10,1,42782510,3397,4.39,0.41,12,0.01,1810.00,19422.00,10000,20240305,-20.60,7350,20240909,8.03,10000,-20.60,20240305,7350,8.03,20240909,50000,-84.12,20240305,7350,8.03,20240909,1.66,N,002310,1000,447 억,,2449213,N,N,13,N,00,N +20241129,090135,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8000,-30,5,-0.37,112140,14,0.01,8030,8030,8000,10430,5630,8030,8010.00,5.72,0,-1,8103,8066,8003,7966,7903,8085,7985,448,2400,1000,6100,10,1,42782510,3423,4.42,0.41,12,0.00,1810.00,19422.00,10000,20240305,-20.00,7350,20240909,8.84,10000,-20.00,20240305,7350,8.84,20240909,50000,-84.00,20240305,7350,8.84,20240909,1.66,N,002310,1000,447 억,,2449213,N,N,13,N,00,N 20241128,160134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8030,0,3,0.00,950642030,118970,131.65,8020,8040,7940,10430,5630,8030,7990.60,5.71,0,8203,8136,8082,7996,7942,7856,8110,7970,448,2400,1000,6100,10,1,42782510,3435,4.44,0.41,12,0.28,1810.00,19422.00,10000,20240305,-19.70,7350,20240909,9.25,10000,-19.70,20240305,7350,9.25,20240909,50000,-83.94,20240305,7350,9.25,20240909,1.58,N,002310,1000,447 억,,2442592,N,N,13,N,00,N 20241128,150136,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7960,-70,5,-0.87,718680490,90062,99.66,8020,8040,7940,10430,5630,8030,7979.84,5.71,0,13016,8136,8082,7996,7942,7856,8110,7970,448,2400,1000,6100,10,1,42782510,3405,4.40,0.41,12,0.21,1810.00,19422.00,10000,20240305,-20.40,7350,20240909,8.30,10000,-20.40,20240305,7350,8.30,20240909,50000,-84.08,20240305,7350,8.30,20240909,1.58,N,002310,1000,447 억,,2442592,N,N,14,N,00,N 20241128,140135,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7970,-60,5,-0.75,648580320,81255,89.92,8020,8040,7940,10430,5630,8030,7982.04,5.71,0,10998,8136,8082,7996,7942,7856,8110,7970,448,2400,1000,6100,10,1,42782510,3410,4.40,0.41,12,0.19,1810.00,19422.00,10000,20240305,-20.30,7350,20240909,8.44,10000,-20.30,20240305,7350,8.44,20240909,50000,-84.06,20240305,7350,8.44,20240909,1.58,N,002310,1000,447 억,,2442592,N,N,14,N,00,N diff --git a/002320/price/prices-20241101.csv b/002320/price/prices-20241101.csv index cec55069bd6a..a4f597268853 100644 --- a/002320/price/prices-20241101.csv +++ b/002320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19000,-70,5,-0.37,419247790,22068,113.89,19160,19160,18910,24750,13350,19070,18998.00,5.49,0,-1534,19376,19222,19096,18942,18816,19160,18880,747,5680,5000,14110,10,1,14947628,2840,10.87,0.20,12,0.15,1748.00,95708.00,27300,20240130,-30.40,17000,20240805,11.76,27300,-30.40,20240130,17000,11.76,20240805,27300,-30.40,20240130,17000,11.76,20240805,0.86,N,002320,5000,747 억,,821329,N,N,13,N,00,N +20241129,150135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19000,-70,5,-0.37,380648150,20036,103.40,19160,19160,18910,24750,13350,19070,18998.21,5.49,0,-1491,19376,19222,19096,18942,18816,19160,18880,747,5680,5000,14110,10,1,14947628,2840,10.87,0.20,12,0.13,1748.00,95708.00,27300,20240130,-30.40,17000,20240805,11.76,27300,-30.40,20240130,17000,11.76,20240805,27300,-30.40,20240130,17000,11.76,20240805,0.86,N,002320,5000,747 억,,821329,N,N,10,N,00,N +20241129,140134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19040,-30,5,-0.16,342775060,18043,93.12,19160,19160,18910,24750,13350,19070,18997.68,5.49,0,-1357,19376,19222,19096,18942,18816,19160,18880,747,5680,5000,14110,10,1,14947628,2846,10.89,0.20,12,0.12,1748.00,95708.00,27300,20240130,-30.26,17000,20240805,12.00,27300,-30.26,20240130,17000,12.00,20240805,27300,-30.26,20240130,17000,12.00,20240805,0.86,N,002320,5000,747 억,,821329,N,N,10,N,00,N +20241129,130135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19060,-10,5,-0.05,336871000,17733,91.52,19160,19160,18910,24750,13350,19070,18996.84,5.49,0,-1589,19376,19222,19096,18942,18816,19160,18880,747,5680,5000,14110,10,1,14947628,2849,10.90,0.20,12,0.12,1748.00,95708.00,27300,20240130,-30.18,17000,20240805,12.12,27300,-30.18,20240130,17000,12.12,20240805,27300,-30.18,20240130,17000,12.12,20240805,0.86,N,002320,5000,747 억,,821329,N,N,10,N,00,N +20241129,120135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19020,-50,5,-0.26,325460410,17134,88.42,19160,19160,18910,24750,13350,19070,18995.00,5.49,0,-2131,19376,19222,19096,18942,18816,19160,18880,747,5680,5000,14110,10,1,14947628,2843,10.88,0.20,12,0.11,1748.00,95708.00,27300,20240130,-30.33,17000,20240805,11.88,27300,-30.33,20240130,17000,11.88,20240805,27300,-30.33,20240130,17000,11.88,20240805,0.86,N,002320,5000,747 억,,821329,N,N,10,N,00,N +20241129,110134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19000,-70,5,-0.37,245875890,12944,66.80,19160,19160,18910,24750,13350,19070,18995.36,5.49,0,-3354,19376,19222,19096,18942,18816,19160,18880,747,5680,5000,14110,10,1,14947628,2840,10.87,0.20,12,0.09,1748.00,95708.00,27300,20240130,-30.40,17000,20240805,11.76,27300,-30.40,20240130,17000,11.76,20240805,27300,-30.40,20240130,17000,11.76,20240805,0.86,N,002320,5000,747 억,,821329,N,N,10,N,00,N +20241129,100135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19020,-50,5,-0.26,141291130,7440,38.40,19160,19160,18910,24750,13350,19070,18990.74,5.49,0,-4935,19376,19222,19096,18942,18816,19160,18880,747,5680,5000,14110,10,1,14947628,2843,10.88,0.20,12,0.05,1748.00,95708.00,27300,20240130,-30.33,17000,20240805,11.88,27300,-30.33,20240130,17000,11.88,20240805,27300,-30.33,20240130,17000,11.88,20240805,0.86,N,002320,5000,747 억,,821329,N,N,10,N,00,N +20241129,090135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19000,-70,5,-0.37,2101560,110,0.57,19160,19160,19000,24750,13350,19070,19105.09,5.49,0,-49,19376,19222,19096,18942,18816,19160,18880,747,5680,5000,14110,10,1,14947628,2840,10.87,0.20,12,0.00,1748.00,95708.00,27300,20240130,-30.40,17000,20240805,11.76,27300,-30.40,20240130,17000,11.76,20240805,27300,-30.40,20240130,17000,11.76,20240805,0.86,N,002320,5000,747 억,,821329,N,N,10,N,00,N 20241128,160134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19070,60,2,0.32,369306670,19377,61.24,19090,19250,18970,24700,13310,19010,19059.02,5.49,0,-633,19243,19126,19003,18886,18763,19185,18945,747,5690,5000,14060,10,1,14947628,2851,10.91,0.20,12,0.13,1748.00,95708.00,27300,20240130,-30.15,17000,20240805,12.18,27300,-30.15,20240130,17000,12.18,20240805,27300,-30.15,20240130,17000,12.18,20240805,0.88,N,002320,5000,747 억,,819938,N,N,10,N,00,N 20241128,150136,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18980,-30,5,-0.16,332591310,17446,55.14,19090,19250,18970,24700,13310,19010,19064.04,5.49,0,-1473,19243,19126,19003,18886,18763,19185,18945,747,5690,5000,14060,10,1,14947628,2837,10.86,0.20,12,0.12,1748.00,95708.00,27300,20240130,-30.48,17000,20240805,11.65,27300,-30.48,20240130,17000,11.65,20240805,27300,-30.48,20240130,17000,11.65,20240805,0.88,N,002320,5000,747 억,,819938,N,N,10,N,00,N 20241128,140136,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19020,10,2,0.05,245924680,12883,40.72,19090,19250,18990,24700,13310,19010,19089.08,5.49,0,-2391,19243,19126,19003,18886,18763,19185,18945,747,5690,5000,14060,10,1,14947628,2843,10.88,0.20,12,0.09,1748.00,95708.00,27300,20240130,-30.33,17000,20240805,11.88,27300,-30.33,20240130,17000,11.88,20240805,27300,-30.33,20240130,17000,11.88,20240805,0.88,N,002320,5000,747 억,,819938,N,N,10,N,00,N diff --git a/002350/price/prices-20241101.csv b/002350/price/prices-20241101.csv index efc2f6ba8411..8cdfae5b3357 100644 --- a/002350/price/prices-20241101.csv +++ b/002350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,-190,5,-2.94,401856170,63443,108.90,6400,6400,6260,8390,4530,6460,6334.13,7.16,0,-22966,6666,6562,6386,6282,6106,6615,6335,508,1930,500,4900,10,1,97667877,6124,6.35,0.38,12,0.06,987.00,16314.00,9670,20240227,-35.16,6140,20241113,2.12,9670,-35.16,20240227,6140,2.12,20241113,9670,-35.16,20240227,6140,2.12,20241113,0.12,N,002350,500,508 억,,6990104,N,N,4,N,00,N +20241129,150135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-170,5,-2.63,353724190,55796,95.77,6400,6400,6260,8390,4530,6460,6339.60,7.16,0,-17594,6666,6562,6386,6282,6106,6615,6335,508,1930,500,4900,10,1,97667877,6143,6.37,0.39,12,0.06,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.12,N,002350,500,508 억,,6990104,N,N,66,N,00,N +20241129,140134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,-120,5,-1.86,238474170,37517,64.40,6400,6400,6320,8390,4530,6460,6356.43,7.16,0,-12811,6666,6562,6386,6282,6106,6615,6335,508,1930,500,4900,10,1,97667877,6192,6.42,0.39,12,0.04,987.00,16314.00,9670,20240227,-34.44,6140,20241113,3.26,9670,-34.44,20240227,6140,3.26,20241113,9670,-34.44,20240227,6140,3.26,20241113,0.12,N,002350,500,508 억,,6990104,N,N,66,N,00,N +20241129,130135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,-110,5,-1.70,172626250,27149,46.60,6400,6400,6320,8390,4530,6460,6358.48,7.16,0,-7449,6666,6562,6386,6282,6106,6615,6335,508,1930,500,4900,10,1,97667877,6202,6.43,0.39,12,0.03,987.00,16314.00,9670,20240227,-34.33,6140,20241113,3.42,9670,-34.33,20240227,6140,3.42,20241113,9670,-34.33,20240227,6140,3.42,20241113,0.12,N,002350,500,508 억,,6990104,N,N,66,N,00,N +20241129,120135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,-100,5,-1.55,134903360,21213,36.41,6400,6400,6320,8390,4530,6460,6359.47,7.16,0,-6318,6666,6562,6386,6282,6106,6615,6335,508,1930,500,4900,10,1,97667877,6212,6.44,0.39,12,0.02,987.00,16314.00,9670,20240227,-34.23,6140,20241113,3.58,9670,-34.23,20240227,6140,3.58,20241113,9670,-34.23,20240227,6140,3.58,20241113,0.12,N,002350,500,508 억,,6990104,N,N,66,N,00,N +20241129,110135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,-100,5,-1.55,93464630,14696,25.23,6400,6400,6320,8390,4530,6460,6359.87,7.16,0,-5138,6666,6562,6386,6282,6106,6615,6335,508,1930,500,4900,10,1,97667877,6212,6.44,0.39,12,0.02,987.00,16314.00,9670,20240227,-34.23,6140,20241113,3.58,9670,-34.23,20240227,6140,3.58,20241113,9670,-34.23,20240227,6140,3.58,20241113,0.12,N,002350,500,508 억,,6990104,N,N,66,N,00,N +20241129,100136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-140,5,-2.17,43852030,6897,11.84,6400,6400,6320,8390,4530,6460,6358.13,7.16,0,-4045,6666,6562,6386,6282,6106,6615,6335,508,1930,500,4900,10,1,97667877,6173,6.40,0.39,12,0.01,987.00,16314.00,9670,20240227,-34.64,6140,20241113,2.93,9670,-34.64,20240227,6140,2.93,20241113,9670,-34.64,20240227,6140,2.93,20241113,0.12,N,002350,500,508 억,,6990104,N,N,66,N,00,N +20241129,090136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-70,5,-1.08,2411430,377,0.65,6400,6400,6390,8390,4530,6460,6396.37,7.16,0,-260,6666,6562,6386,6282,6106,6615,6335,508,1930,500,4900,10,1,97667877,6241,6.47,0.39,12,0.00,987.00,16314.00,9670,20240227,-33.92,6140,20241113,4.07,9670,-33.92,20240227,6140,4.07,20241113,9670,-33.92,20240227,6140,4.07,20241113,0.12,N,002350,500,508 억,,6990104,N,N,66,N,00,N 20241128,160134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,220,2,3.53,370514150,58231,166.65,6210,6490,6210,8110,4370,6240,6362.67,7.15,0,8540,6460,6350,6290,6180,6120,6320,6150,508,1870,500,4740,10,1,97667877,6309,6.55,0.40,12,0.06,987.00,16314.00,9670,20240227,-33.20,6140,20241113,5.21,9670,-33.20,20240227,6140,5.21,20241113,9670,-33.20,20240227,6140,5.21,20241113,0.12,N,002350,500,508 억,,6981728,N,N,66,N,00,N 20241128,150137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,180,2,2.88,297692520,46918,134.27,6210,6440,6210,8110,4370,6240,6344.95,7.15,0,4558,6460,6350,6290,6180,6120,6320,6150,508,1870,500,4740,10,1,97667877,6270,6.50,0.39,12,0.05,987.00,16314.00,9670,20240227,-33.61,6140,20241113,4.56,9670,-33.61,20240227,6140,4.56,20241113,9670,-33.61,20240227,6140,4.56,20241113,0.12,N,002350,500,508 억,,6981728,N,N,52,N,00,N 20241128,140136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,120,2,1.92,220070420,34805,99.61,6210,6370,6210,8110,4370,6240,6322.95,7.15,0,2717,6460,6350,6290,6180,6120,6320,6150,508,1870,500,4740,10,1,97667877,6212,6.44,0.39,12,0.04,987.00,16314.00,9670,20240227,-34.23,6140,20241113,3.58,9670,-34.23,20240227,6140,3.58,20241113,9670,-34.23,20240227,6140,3.58,20241113,0.12,N,002350,500,508 억,,6981728,N,N,52,N,00,N diff --git a/002360/price/prices-20241101.csv b/002360/price/prices-20241101.csv index 4341064efa88..305ebad98b64 100644 --- a/002360/price/prices-20241101.csv +++ b/002360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,527,-17,5,-3.12,682629527,1274118,112.71,548,553,527,707,381,544,535.77,32.23,0,-282928,570,557,550,537,530,553,533,556,163,500,340,1,1,111133730,586,-22.91,0.64,12,1.15,-23.00,829.00,950,20240116,-44.53,494,20240909,6.68,950,-44.53,20240116,494,6.68,20240909,950,-44.53,20240116,494,6.68,20240909,3.27,N,002360,500,555 억,,35814396,N,N,10,N,00,N +20241129,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,529,-15,5,-2.76,622348643,1159937,102.61,548,553,527,707,381,544,536.54,32.23,0,-300479,570,557,550,537,530,553,533,556,163,500,340,1,1,111133730,588,-23.00,0.64,12,1.04,-23.00,829.00,950,20240116,-44.32,494,20240909,7.09,950,-44.32,20240116,494,7.09,20240909,950,-44.32,20240116,494,7.09,20240909,3.27,N,002360,500,555 억,,35814396,N,N,10,N,00,N +20241129,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,530,-14,5,-2.57,548323502,1020079,90.23,548,553,528,707,381,544,537.53,32.23,0,-303164,570,557,550,537,530,553,533,556,163,500,340,1,1,111133730,589,-23.04,0.64,12,0.92,-23.00,829.00,950,20240116,-44.21,494,20240909,7.29,950,-44.21,20240116,494,7.29,20240909,950,-44.21,20240116,494,7.29,20240909,3.27,N,002360,500,555 억,,35814396,N,N,10,N,00,N +20241129,130136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,529,-15,5,-2.76,523447305,973125,86.08,548,553,528,707,381,544,537.90,32.23,0,-284875,570,557,550,537,530,553,533,556,163,500,340,1,1,111133730,588,-23.00,0.64,12,0.88,-23.00,829.00,950,20240116,-44.32,494,20240909,7.09,950,-44.32,20240116,494,7.09,20240909,950,-44.32,20240116,494,7.09,20240909,3.27,N,002360,500,555 억,,35814396,N,N,10,N,00,N +20241129,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,530,-14,5,-2.57,483092317,896910,79.34,548,553,529,707,381,544,538.62,32.23,0,-267966,570,557,550,537,530,553,533,556,163,500,340,1,1,111133730,589,-23.04,0.64,12,0.81,-23.00,829.00,950,20240116,-44.21,494,20240909,7.29,950,-44.21,20240116,494,7.29,20240909,950,-44.21,20240116,494,7.29,20240909,3.27,N,002360,500,555 억,,35814396,N,N,10,N,00,N +20241129,110135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,530,-14,5,-2.57,447073843,828941,73.33,548,553,529,707,381,544,539.33,32.23,0,-252746,570,557,550,537,530,553,533,556,163,500,340,1,1,111133730,589,-23.04,0.64,12,0.75,-23.00,829.00,950,20240116,-44.21,494,20240909,7.29,950,-44.21,20240116,494,7.29,20240909,950,-44.21,20240116,494,7.29,20240909,3.27,N,002360,500,555 억,,35814396,N,N,10,N,00,N +20241129,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,533,-11,5,-2.02,387654696,717234,63.45,548,553,529,707,381,544,540.49,32.23,0,-256030,570,557,550,537,530,553,533,556,163,500,340,1,1,111133730,592,-23.17,0.64,12,0.65,-23.00,829.00,950,20240116,-43.89,494,20240909,7.89,950,-43.89,20240116,494,7.89,20240909,950,-43.89,20240116,494,7.89,20240909,3.27,N,002360,500,555 억,,35814396,N,N,10,N,00,N +20241129,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,546,2,2,0.37,18594848,34038,3.01,548,548,545,707,381,544,546.30,32.23,0,-8885,570,557,550,537,530,553,533,556,163,500,340,1,1,111133730,607,-23.74,0.66,12,0.03,-23.00,829.00,950,20240116,-42.53,494,20240909,10.53,950,-42.53,20240116,494,10.53,20240909,950,-42.53,20240116,494,10.53,20240909,3.27,N,002360,500,555 억,,35814396,N,N,10,N,00,N 20241128,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,544,-14,5,-2.51,617654238,1126465,70.56,559,563,543,725,391,558,548.35,32.35,0,-149476,576,566,558,548,540,572,554,556,167,500,350,1,1,111133730,605,-23.65,0.66,12,1.01,-23.00,829.00,950,20240116,-42.74,494,20240909,10.12,950,-42.74,20240116,494,10.12,20240909,950,-42.74,20240116,494,10.12,20240909,3.16,N,002360,500,555 억,,35949807,N,N,10,N,00,N 20241128,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,545,-13,5,-2.33,486722688,885998,55.49,559,563,544,725,391,558,549.35,32.35,0,-80312,576,566,558,548,540,572,554,556,167,500,350,1,1,111133730,606,-23.70,0.66,12,0.80,-23.00,829.00,950,20240116,-42.63,494,20240909,10.32,950,-42.63,20240116,494,10.32,20240909,950,-42.63,20240116,494,10.32,20240909,3.16,N,002360,500,555 억,,35949807,N,N,3,N,00,N 20241128,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,545,-13,5,-2.33,433689669,788708,49.40,559,563,544,725,391,558,549.87,32.35,0,-41669,576,566,558,548,540,572,554,556,167,500,350,1,1,111133730,606,-23.70,0.66,12,0.71,-23.00,829.00,950,20240116,-42.63,494,20240909,10.32,950,-42.63,20240116,494,10.32,20240909,950,-42.63,20240116,494,10.32,20240909,3.16,N,002360,500,555 억,,35949807,N,N,3,N,00,N diff --git a/002380/price/prices-20241101.csv b/002380/price/prices-20241101.csv index e273c79a7d1b..3909d257cb5a 100644 --- a/002380/price/prices-20241101.csv +++ b/002380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241500,-1500,5,-0.62,5519473000,23148,102.95,244000,244500,234500,315500,170500,243000,238442.23,13.47,0,-6530,249666,246332,242666,239332,235666,248000,241000,481,72500,5000,184680,500,1,8886471,21461,10.09,0.39,12,0.26,23931.00,616916.00,345000,20240717,-30.00,199900,20240118,20.81,345000,-30.00,20240717,199900,20.81,20240118,345000,-30.00,20240717,199900,20.81,20240118,0.54,N,002380,5000,480 억,,1196731,N,N,191,N,00,N +20241129,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-3500,5,-1.44,4443761000,18684,83.10,244000,244500,234500,315500,170500,243000,237837.78,13.47,0,-6319,249666,246332,242666,239332,235666,248000,241000,481,72500,5000,184680,500,1,8886471,21283,10.01,0.39,12,0.21,23931.00,616916.00,345000,20240717,-30.58,199900,20240118,19.81,345000,-30.58,20240717,199900,19.81,20240118,345000,-30.58,20240717,199900,19.81,20240118,0.54,N,002380,5000,480 억,,1196731,N,N,26,N,00,N +20241129,140135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-3500,5,-1.44,3343246000,14093,62.68,244000,244500,234500,315500,170500,243000,237227.42,13.47,0,-4676,249666,246332,242666,239332,235666,248000,241000,481,72500,5000,184680,500,1,8886471,21283,10.01,0.39,12,0.16,23931.00,616916.00,345000,20240717,-30.58,199900,20240118,19.81,345000,-30.58,20240717,199900,19.81,20240118,345000,-30.58,20240717,199900,19.81,20240118,0.54,N,002380,5000,480 억,,1196731,N,N,26,N,00,N +20241129,130136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-6000,5,-2.47,2913908500,12289,54.66,244000,244500,234500,315500,170500,243000,237115.18,13.47,0,-4441,249666,246332,242666,239332,235666,248000,241000,481,72500,5000,184680,500,1,8886471,21061,9.90,0.38,12,0.14,23931.00,616916.00,345000,20240717,-31.30,199900,20240118,18.56,345000,-31.30,20240717,199900,18.56,20240118,345000,-31.30,20240717,199900,18.56,20240118,0.54,N,002380,5000,480 억,,1196731,N,N,26,N,00,N +20241129,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,-7000,5,-2.88,2684006000,11318,50.34,244000,244500,234500,315500,170500,243000,237144.90,13.47,0,-4124,249666,246332,242666,239332,235666,248000,241000,481,72500,5000,184680,500,1,8886471,20972,9.86,0.38,12,0.13,23931.00,616916.00,345000,20240717,-31.59,199900,20240118,18.06,345000,-31.59,20240717,199900,18.06,20240118,345000,-31.59,20240717,199900,18.06,20240118,0.54,N,002380,5000,480 억,,1196731,N,N,26,N,00,N +20241129,110135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,-7500,5,-3.09,2491986000,10503,46.71,244000,244500,234500,315500,170500,243000,237264.21,13.47,0,-4067,249666,246332,242666,239332,235666,248000,241000,481,72500,5000,184680,500,1,8886471,20928,9.84,0.38,12,0.12,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.54,N,002380,5000,480 억,,1196731,N,N,26,N,00,N +20241129,100136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,-7500,5,-3.09,1889723500,7945,35.34,244000,244500,234500,315500,170500,243000,237850.66,13.47,0,-3397,249666,246332,242666,239332,235666,248000,241000,481,72500,5000,184680,500,1,8886471,20928,9.84,0.38,12,0.09,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.54,N,002380,5000,480 억,,1196731,N,N,26,N,00,N +20241129,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242000,-1000,5,-0.41,151897500,625,2.78,244000,244500,242000,315500,170500,243000,243036.00,13.47,0,-510,249666,246332,242666,239332,235666,248000,241000,481,72500,5000,184680,500,1,8886471,21505,10.11,0.39,12,0.01,23931.00,616916.00,345000,20240717,-29.86,199900,20240118,21.06,345000,-29.86,20240717,199900,21.06,20240118,345000,-29.86,20240717,199900,21.06,20240118,0.54,N,002380,5000,480 억,,1196731,N,N,26,N,00,N 20241128,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,4000,2,1.67,5468773500,22474,99.90,241000,246000,239000,310500,167500,239000,243342.34,13.53,0,-4080,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21594,10.15,0.39,12,0.25,23931.00,616916.00,345000,20240717,-29.57,199900,20240118,21.56,345000,-29.57,20240717,199900,21.56,20240118,345000,-29.57,20240717,199900,21.56,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,26,N,00,N 20241128,150137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,4000,2,1.67,5028556500,20662,91.85,241000,246000,239000,310500,167500,239000,243376.44,13.53,0,-3851,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21594,10.15,0.39,12,0.23,23931.00,616916.00,345000,20240717,-29.57,199900,20240118,21.56,345000,-29.57,20240717,199900,21.56,20240118,345000,-29.57,20240717,199900,21.56,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N 20241128,140137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242500,3500,2,1.46,4196879000,17244,76.65,241000,246000,239000,310500,167500,239000,243387.08,13.53,0,-2376,245000,242000,238500,235500,232000,243500,237000,481,71500,5000,181640,500,1,8886471,21550,10.13,0.39,12,0.19,23931.00,616916.00,345000,20240717,-29.71,199900,20240118,21.31,345000,-29.71,20240717,199900,21.31,20240118,345000,-29.71,20240717,199900,21.31,20240118,0.56,N,002380,5000,480 억,,1202168,N,N,80,N,00,N diff --git a/002390/price/prices-20241101.csv b/002390/price/prices-20241101.csv index dd01d3991d7b..9b72779b0331 100644 --- a/002390/price/prices-20241101.csv +++ b/002390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12720,-140,5,-1.09,319795310,25156,123.34,12850,12900,12600,16710,9010,12860,12712.49,2.16,0,-111,13133,12996,12923,12786,12713,12960,12750,69,3850,500,8480,10,1,13763533,1751,-6.08,0.52,12,0.18,-2092.00,24611.00,20300,20240528,-37.34,12390,20241121,2.66,20300,-37.34,20240528,12390,2.66,20241121,20300,-37.34,20240528,12390,2.66,20241121,1.70,N,002390,500,68 억,,297897,N,N,1,N,00,N +20241129,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12610,-250,5,-1.94,305105350,23997,117.66,12850,12900,12600,16710,9010,12860,12714.31,2.16,0,154,13133,12996,12923,12786,12713,12960,12750,69,3850,500,8480,10,1,13763533,1736,-6.03,0.51,12,0.17,-2092.00,24611.00,20300,20240528,-37.88,12390,20241121,1.78,20300,-37.88,20240528,12390,1.78,20241121,20300,-37.88,20240528,12390,1.78,20241121,1.70,N,002390,500,68 억,,297897,N,N,8,N,00,N +20241129,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12710,-150,5,-1.17,246993520,19399,95.12,12850,12900,12620,16710,9010,12860,12732.28,2.16,0,140,13133,12996,12923,12786,12713,12960,12750,69,3850,500,8480,10,1,13763533,1749,-6.08,0.52,12,0.14,-2092.00,24611.00,20300,20240528,-37.39,12390,20241121,2.58,20300,-37.39,20240528,12390,2.58,20241121,20300,-37.39,20240528,12390,2.58,20241121,1.70,N,002390,500,68 억,,297897,N,N,8,N,00,N +20241129,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12710,-150,5,-1.17,191191900,15000,73.55,12850,12900,12620,16710,9010,12860,12746.13,2.16,0,76,13133,12996,12923,12786,12713,12960,12750,69,3850,500,8480,10,1,13763533,1749,-6.08,0.52,12,0.11,-2092.00,24611.00,20300,20240528,-37.39,12390,20241121,2.58,20300,-37.39,20240528,12390,2.58,20241121,20300,-37.39,20240528,12390,2.58,20241121,1.70,N,002390,500,68 억,,297897,N,N,8,N,00,N +20241129,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12690,-170,5,-1.32,111349100,8727,42.79,12850,12900,12620,16710,9010,12860,12759.15,2.16,0,-824,13133,12996,12923,12786,12713,12960,12750,69,3850,500,8480,10,1,13763533,1747,-6.07,0.52,12,0.06,-2092.00,24611.00,20300,20240528,-37.49,12390,20241121,2.42,20300,-37.49,20240528,12390,2.42,20241121,20300,-37.49,20240528,12390,2.42,20241121,1.70,N,002390,500,68 억,,297897,N,N,8,N,00,N +20241129,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12720,-140,5,-1.09,102086460,7997,39.21,12850,12900,12620,16710,9010,12860,12765.59,2.16,0,-777,13133,12996,12923,12786,12713,12960,12750,69,3850,500,8480,10,1,13763533,1751,-6.08,0.52,12,0.06,-2092.00,24611.00,20300,20240528,-37.34,12390,20241121,2.66,20300,-37.34,20240528,12390,2.66,20241121,20300,-37.34,20240528,12390,2.66,20241121,1.70,N,002390,500,68 억,,297897,N,N,8,N,00,N +20241129,100137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12740,-120,5,-0.93,59125810,4607,22.59,12850,12900,12740,16710,9010,12860,12833.91,2.16,0,-1570,13133,12996,12923,12786,12713,12960,12750,69,3850,500,8480,10,1,13763533,1753,-6.09,0.52,12,0.03,-2092.00,24611.00,20300,20240528,-37.24,12390,20241121,2.82,20300,-37.24,20240528,12390,2.82,20241121,20300,-37.24,20240528,12390,2.82,20241121,1.70,N,002390,500,68 억,,297897,N,N,8,N,00,N +20241129,090137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12860,0,3,0.00,2236730,174,0.85,12850,12860,12850,16710,9010,12860,12854.77,2.16,0,54,13133,12996,12923,12786,12713,12960,12750,69,3850,500,8480,10,1,13763533,1770,-6.15,0.52,12,0.00,-2092.00,24611.00,20300,20240528,-36.65,12390,20241121,3.79,20300,-36.65,20240528,12390,3.79,20241121,20300,-36.65,20240528,12390,3.79,20241121,1.70,N,002390,500,68 억,,297897,N,N,8,N,00,N 20241128,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12860,-80,5,-0.62,260890380,20148,67.19,12910,13060,12850,16820,9060,12940,12950.31,2.17,0,-2619,13213,13076,12963,12826,12713,13020,12770,69,3880,500,8540,10,1,13763533,1770,-6.15,0.52,12,0.15,-2092.00,24611.00,20300,20240528,-36.65,12390,20241121,3.79,20300,-36.65,20240528,12390,3.79,20241121,20300,-36.65,20240528,12390,3.79,20241121,1.67,N,002390,500,68 억,,297992,N,N,8,N,00,N 20241128,150138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12930,-10,5,-0.08,212199410,16367,54.58,12910,13060,12850,16820,9060,12940,12965.08,2.17,0,-242,13213,13076,12963,12826,12713,13020,12770,69,3880,500,8540,10,1,13763533,1780,-6.18,0.53,12,0.12,-2092.00,24611.00,20300,20240528,-36.31,12390,20241121,4.36,20300,-36.31,20240528,12390,4.36,20241121,20300,-36.31,20240528,12390,4.36,20241121,1.67,N,002390,500,68 억,,297992,N,N,9,N,00,N 20241128,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12950,10,2,0.08,196144860,15126,50.44,12910,13060,12850,16820,9060,12940,12967.40,2.17,0,-186,13213,13076,12963,12826,12713,13020,12770,69,3880,500,8540,10,1,13763533,1782,-6.19,0.53,12,0.11,-2092.00,24611.00,20300,20240528,-36.21,12390,20241121,4.52,20300,-36.21,20240528,12390,4.52,20241121,20300,-36.21,20240528,12390,4.52,20241121,1.67,N,002390,500,68 억,,297992,N,N,9,N,00,N diff --git a/002410/price/prices-20241101.csv b/002410/price/prices-20241101.csv index d00f9e43a2e0..030c9543a883 100644 --- a/002410/price/prices-20241101.csv +++ b/002410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160136,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2855,-145,5,-4.83,12278187595,4274199,118.71,2800,3060,2750,3900,2100,3000,2871.94,0.15,0,70388,3333,3166,3043,2876,2753,3105,2815,275,900,1000,0,5,1,27479820,785,-7.78,1.14,12,15.55,-367.00,2497.00,3900,20241126,-26.79,985,20241031,189.85,3900,-26.79,20241126,985,189.85,20241031,3900,-26.79,20241126,985,189.85,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N +20241129,150137,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2830,-170,5,-5.67,11836207480,4118948,114.40,2800,3060,2750,3900,2100,3000,2872.86,0.15,0,83555,3333,3166,3043,2876,2753,3105,2815,275,900,1000,0,5,1,27479820,778,-7.71,1.13,12,14.99,-367.00,2497.00,3900,20241126,-27.44,985,20241031,187.31,3900,-27.44,20241126,985,187.31,20241031,3900,-27.44,20241126,985,187.31,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N +20241129,140135,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2900,-100,5,-3.33,10696467905,3718865,103.28,2800,3060,2750,3900,2100,3000,2875.47,0.15,0,93206,3333,3166,3043,2876,2753,3105,2815,275,900,1000,0,5,1,27479820,797,-7.90,1.16,12,13.53,-367.00,2497.00,3900,20241126,-25.64,985,20241031,194.42,3900,-25.64,20241126,985,194.42,20241031,3900,-25.64,20241126,985,194.42,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N +20241129,130137,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2865,-135,5,-4.50,6547420555,2318036,64.38,2800,2895,2750,3900,2100,3000,2822.73,0.15,0,135302,3333,3166,3043,2876,2753,3105,2815,275,900,1000,0,5,1,27479820,787,-7.81,1.15,12,8.44,-367.00,2497.00,3900,20241126,-26.54,985,20241031,190.86,3900,-26.54,20241126,985,190.86,20241031,3900,-26.54,20241126,985,190.86,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N +20241129,120137,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2840,-160,5,-5.33,6063276790,2147973,59.66,2800,2895,2750,3900,2100,3000,2820.79,0.15,0,134831,3333,3166,3043,2876,2753,3105,2815,275,900,1000,0,5,1,27479820,780,-7.74,1.14,12,7.82,-367.00,2497.00,3900,20241126,-27.18,985,20241031,188.32,3900,-27.18,20241126,985,188.32,20241031,3900,-27.18,20241126,985,188.32,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N +20241129,110136,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2830,-170,5,-5.67,5377957330,1906174,52.94,2800,2895,2750,3900,2100,3000,2819.07,0.15,0,130832,3333,3166,3043,2876,2753,3105,2815,275,900,1000,0,5,1,27479820,778,-7.71,1.13,12,6.94,-367.00,2497.00,3900,20241126,-27.44,985,20241031,187.31,3900,-27.44,20241126,985,187.31,20241031,3900,-27.44,20241126,985,187.31,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N +20241129,100137,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2840,-160,5,-5.33,4180714355,1485895,41.27,2800,2895,2750,3900,2100,3000,2810.55,0.15,0,120463,3333,3166,3043,2876,2753,3105,2815,275,900,1000,0,5,1,27479820,780,-7.74,1.14,12,5.41,-367.00,2497.00,3900,20241126,-27.18,985,20241031,188.32,3900,-27.18,20241126,985,188.32,20241031,3900,-27.18,20241126,985,188.32,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N +20241129,090137,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,-230,5,-7.67,1024861805,365152,10.14,2800,2840,2750,3900,2100,3000,2793.12,0.15,0,57898,3333,3166,3043,2876,2753,3105,2815,275,900,1000,0,5,1,27479820,761,-7.55,1.11,12,1.33,-367.00,2497.00,3900,20241126,-28.97,985,20241031,181.22,3900,-28.97,20241126,985,181.22,20241031,3900,-28.97,20241126,985,181.22,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N 20241128,160136,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3000,-280,5,-8.54,10668488635,3501861,77.40,3210,3210,2920,4260,2300,3280,3045.99,0.15,0,99,3720,3500,3330,3110,2940,3415,3025,275,980,1000,0,5,1,27479820,824,-8.17,1.20,12,12.74,-367.00,2497.00,3900,20241126,-23.08,985,20241031,204.57,3900,-23.08,20241126,985,204.57,20241031,3900,-23.08,20241126,985,204.57,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N 20241128,150138,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2930,-350,5,-10.67,10065523570,3299457,72.92,3210,3210,2920,4260,2300,3280,3050.04,0.15,0,5020,3720,3500,3330,3110,2940,3415,3025,275,980,1000,0,5,1,27479820,805,-7.98,1.17,12,12.01,-367.00,2497.00,3900,20241126,-24.87,985,20241031,197.46,3900,-24.87,20241126,985,197.46,20241031,3900,-24.87,20241126,985,197.46,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N 20241128,140137,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3015,-265,5,-8.08,8980928875,2932025,64.80,3210,3210,2935,4260,2300,3280,3062.39,0.15,0,9443,3720,3500,3330,3110,2940,3415,3025,275,980,1000,0,5,1,27479820,829,-8.22,1.21,12,10.67,-367.00,2497.00,3900,20241126,-22.69,985,20241031,206.09,3900,-22.69,20241126,985,206.09,20241031,3900,-22.69,20241126,985,206.09,20241031,0.05,N,002410,1000,274 억,,41042,N,N,0,N,02,N diff --git a/002420/price/prices-20241101.csv b/002420/price/prices-20241101.csv index 6e8ad1a96e9e..89ff16aa9c28 100644 --- a/002420/price/prices-20241101.csv +++ b/002420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,-120,5,-2.16,99872730,18292,194.14,5590,5630,5370,7220,3900,5560,5459.91,0.97,0,-1444,5753,5656,5583,5486,5413,5645,5475,28,1660,500,3440,10,1,5558848,302,-19.22,1.12,12,0.33,-283.00,4867.00,9730,20240416,-44.09,4805,20240805,13.22,9730,-44.09,20240416,4805,13.22,20240805,9730,-44.09,20240416,4805,13.22,20240805,0.12,N,002420,500,27 억,,54111,N,N,0,N,00,N +20241129,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5400,-160,5,-2.88,98003210,17947,190.48,5590,5630,5370,7220,3900,5560,5460.70,0.97,0,-1439,5753,5656,5583,5486,5413,5645,5475,28,1660,500,3440,10,1,5558848,300,-19.08,1.11,12,0.32,-283.00,4867.00,9730,20240416,-44.50,4805,20240805,12.38,9730,-44.50,20240416,4805,12.38,20240805,9730,-44.50,20240416,4805,12.38,20240805,0.12,N,002420,500,27 억,,54111,N,N,0,N,00,N +20241129,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,-120,5,-2.16,93423380,17105,181.54,5590,5630,5370,7220,3900,5560,5461.76,0.97,0,-1493,5753,5656,5583,5486,5413,5645,5475,28,1660,500,3440,10,1,5558848,302,-19.22,1.12,12,0.31,-283.00,4867.00,9730,20240416,-44.09,4805,20240805,13.22,9730,-44.09,20240416,4805,13.22,20240805,9730,-44.09,20240416,4805,13.22,20240805,0.12,N,002420,500,27 억,,54111,N,N,0,N,00,N +20241129,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,-80,5,-1.44,74059860,13576,144.09,5590,5630,5370,7220,3900,5560,5455.20,0.97,0,-1050,5753,5656,5583,5486,5413,5645,5475,28,1660,500,3440,10,1,5558848,305,-19.36,1.13,12,0.24,-283.00,4867.00,9730,20240416,-43.68,4805,20240805,14.05,9730,-43.68,20240416,4805,14.05,20240805,9730,-43.68,20240416,4805,14.05,20240805,0.12,N,002420,500,27 억,,54111,N,N,0,N,00,N +20241129,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,-140,5,-2.52,39320200,7208,76.50,5590,5630,5370,7220,3900,5560,5455.08,0.97,0,-695,5753,5656,5583,5486,5413,5645,5475,28,1660,500,3440,10,1,5558848,301,-19.15,1.11,12,0.13,-283.00,4867.00,9730,20240416,-44.30,4805,20240805,12.80,9730,-44.30,20240416,4805,12.80,20240805,9730,-44.30,20240416,4805,12.80,20240805,0.12,N,002420,500,27 억,,54111,N,N,0,N,00,N +20241129,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5590,30,2,0.54,860440,154,1.63,5590,5630,5560,7220,3900,5560,5587.27,0.97,0,-44,5753,5656,5583,5486,5413,5645,5475,28,1660,500,3440,10,1,5558848,311,-19.75,1.15,12,0.00,-283.00,4867.00,9730,20240416,-42.55,4805,20240805,16.34,9730,-42.55,20240416,4805,16.34,20240805,9730,-42.55,20240416,4805,16.34,20240805,0.12,N,002420,500,27 억,,54111,N,N,0,N,00,N +20241129,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5570,10,2,0.18,347340,62,0.66,5590,5630,5570,7220,3900,5560,5602.26,0.97,0,-39,5753,5656,5583,5486,5413,5645,5475,28,1660,500,3440,10,1,5558848,310,-19.68,1.14,12,0.00,-283.00,4867.00,9730,20240416,-42.75,4805,20240805,15.92,9730,-42.75,20240416,4805,15.92,20240805,9730,-42.75,20240416,4805,15.92,20240805,0.12,N,002420,500,27 억,,54111,N,N,0,N,00,N +20241129,090137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,0,3,0.00,0,0,0.00,0,0,0,7220,3900,5560,0.00,0.97,0,0,5753,5656,5583,5486,5413,5645,5475,28,1660,500,3440,10,1,5558848,309,-19.65,1.14,12,0.00,-283.00,4867.00,9730,20240416,-42.86,4805,20240805,15.71,9730,-42.86,20240416,4805,15.71,20240805,9730,-42.86,20240416,4805,15.71,20240805,0.12,N,002420,500,27 억,,54111,N,N,0,N,00,N 20241128,160136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,-10,5,-0.18,52478320,9422,85.27,5560,5680,5510,7240,3900,5570,5569.76,0.98,0,-112,6216,5892,5706,5382,5196,5800,5290,28,1670,500,3450,10,1,5558848,309,-19.65,1.14,12,0.17,-283.00,4867.00,9730,20240416,-42.86,4805,20240805,15.71,9730,-42.86,20240416,4805,15.71,20240805,9730,-42.86,20240416,4805,15.71,20240805,0.12,N,002420,500,27 억,,54223,N,N,0,N,00,N 20241128,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,-10,5,-0.18,33686010,6038,54.64,5560,5680,5510,7240,3900,5570,5579.00,0.98,0,-235,6216,5892,5706,5382,5196,5800,5290,28,1670,500,3450,10,1,5558848,309,-19.65,1.14,12,0.11,-283.00,4867.00,9730,20240416,-42.86,4805,20240805,15.71,9730,-42.86,20240416,4805,15.71,20240805,9730,-42.86,20240416,4805,15.71,20240805,0.12,N,002420,500,27 억,,54223,N,N,0,N,00,N 20241128,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5570,0,3,0.00,31833680,5705,51.63,5560,5680,5510,7240,3900,5570,5579.96,0.98,0,-246,6216,5892,5706,5382,5196,5800,5290,28,1670,500,3450,10,1,5558848,310,-19.68,1.14,12,0.10,-283.00,4867.00,9730,20240416,-42.75,4805,20240805,15.92,9730,-42.75,20240416,4805,15.92,20240805,9730,-42.75,20240416,4805,15.92,20240805,0.12,N,002420,500,27 억,,54223,N,N,0,N,00,N diff --git a/002450/price/prices-20241101.csv b/002450/price/prices-20241101.csv index a8f2dc1721b2..c965742391c8 100644 --- a/002450/price/prices-20241101.csv +++ b/002450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160137,57,100.00,KOSPI,,,N,N,N,N, ,N,1105,-4,5,-0.36,80319336,73197,76.13,1098,1109,1095,1441,777,1109,1097.30,1.29,0,-2920,1137,1123,1109,1095,1081,1116,1088,453,332,500,770,1,1,90530915,1000,29.08,0.36,12,0.08,38.00,3103.00,1428,20240516,-22.62,992,20240805,11.39,1428,-22.62,20240516,992,11.39,20240805,1428,-22.62,20240516,992,11.39,20240805,0.19,N,002450,500,452 억,,1164155,N,N,8,N,00,N +20241129,150137,57,100.00,KOSPI,,,N,N,N,N, ,N,1102,-7,5,-0.63,72245857,65881,68.52,1098,1109,1095,1441,777,1109,1096.61,1.29,0,-2595,1137,1123,1109,1095,1081,1116,1088,453,332,500,770,1,1,90530915,998,29.00,0.36,12,0.07,38.00,3103.00,1428,20240516,-22.83,992,20240805,11.09,1428,-22.83,20240516,992,11.09,20240805,1428,-22.83,20240516,992,11.09,20240805,0.19,N,002450,500,452 억,,1164155,N,N,8,N,00,N +20241129,140136,57,100.00,KOSPI,,,N,N,N,N, ,N,1098,-11,5,-0.99,54466709,49656,51.65,1098,1109,1095,1441,777,1109,1096.88,1.29,0,-2221,1137,1123,1109,1095,1081,1116,1088,453,332,500,770,1,1,90530915,994,28.89,0.35,12,0.05,38.00,3103.00,1428,20240516,-23.11,992,20240805,10.69,1428,-23.11,20240516,992,10.69,20240805,1428,-23.11,20240516,992,10.69,20240805,0.19,N,002450,500,452 억,,1164155,N,N,8,N,00,N +20241129,130137,57,100.00,KOSPI,,,N,N,N,N, ,N,1104,-5,5,-0.45,41851526,38175,39.71,1098,1109,1095,1441,777,1109,1096.31,1.29,0,-652,1137,1123,1109,1095,1081,1116,1088,453,332,500,770,1,1,90530915,999,29.05,0.36,12,0.04,38.00,3103.00,1428,20240516,-22.69,992,20240805,11.29,1428,-22.69,20240516,992,11.29,20240805,1428,-22.69,20240516,992,11.29,20240805,0.19,N,002450,500,452 억,,1164155,N,N,8,N,00,N +20241129,120137,57,100.00,KOSPI,,,N,N,N,N, ,N,1103,-6,5,-0.54,40901289,37312,38.81,1098,1109,1095,1441,777,1109,1096.20,1.29,0,-607,1137,1123,1109,1095,1081,1116,1088,453,332,500,770,1,1,90530915,999,29.03,0.36,12,0.04,38.00,3103.00,1428,20240516,-22.76,992,20240805,11.19,1428,-22.76,20240516,992,11.19,20240805,1428,-22.76,20240516,992,11.19,20240805,0.19,N,002450,500,452 억,,1164155,N,N,8,N,00,N +20241129,110137,57,100.00,KOSPI,,,N,N,N,N, ,N,1098,-11,5,-0.99,20745373,18916,19.67,1098,1109,1095,1441,777,1109,1096.71,1.29,0,-275,1137,1123,1109,1095,1081,1116,1088,453,332,500,770,1,1,90530915,994,28.89,0.35,12,0.02,38.00,3103.00,1428,20240516,-23.11,992,20240805,10.69,1428,-23.11,20240516,992,10.69,20240805,1428,-23.11,20240516,992,10.69,20240805,0.19,N,002450,500,452 억,,1164155,N,N,8,N,00,N +20241129,100138,57,100.00,KOSPI,,,N,N,N,N, ,N,1108,-1,5,-0.09,19529984,17813,18.53,1098,1109,1095,1441,777,1109,1096.39,1.29,0,-6,1137,1123,1109,1095,1081,1116,1088,453,332,500,770,1,1,90530915,1003,29.16,0.36,12,0.02,38.00,3103.00,1428,20240516,-22.41,992,20240805,11.69,1428,-22.41,20240516,992,11.69,20240805,1428,-22.41,20240516,992,11.69,20240805,0.19,N,002450,500,452 억,,1164155,N,N,8,N,00,N +20241129,090138,57,100.00,KOSPI,,,N,N,N,N, ,N,1097,-12,5,-1.08,754238,687,0.71,1098,1108,1097,1441,777,1109,1097.87,1.29,0,-86,1137,1123,1109,1095,1081,1116,1088,453,332,500,770,1,1,90530915,993,28.87,0.35,12,0.00,38.00,3103.00,1428,20240516,-23.18,992,20240805,10.58,1428,-23.18,20240516,992,10.58,20240805,1428,-23.18,20240516,992,10.58,20240805,0.19,N,002450,500,452 억,,1164155,N,N,8,N,00,N 20241128,160136,57,100.00,KOSPI,,,N,N,N,N, ,N,1109,-2,5,-0.18,105796275,96143,196.90,1111,1123,1095,1444,778,1111,1100.41,1.29,0,2108,1140,1125,1112,1097,1084,1119,1091,453,333,500,770,1,1,90530915,1004,29.18,0.36,12,0.11,38.00,3103.00,1428,20240516,-22.34,992,20240805,11.79,1428,-22.34,20240516,992,11.79,20240805,1428,-22.34,20240516,992,11.79,20240805,0.19,N,002450,500,452 억,,1169530,N,N,8,N,00,N 20241128,150139,57,100.00,KOSPI,,,N,N,N,N, ,N,1105,-6,5,-0.54,100309721,91190,186.75,1111,1123,1095,1444,778,1111,1100.01,1.29,0,2115,1140,1125,1112,1097,1084,1119,1091,453,333,500,770,1,1,90530915,1000,29.08,0.36,12,0.10,38.00,3103.00,1428,20240516,-22.62,992,20240805,11.39,1428,-22.62,20240516,992,11.39,20240805,1428,-22.62,20240516,992,11.39,20240805,0.19,N,002450,500,452 억,,1169530,N,N,3,N,00,N 20241128,140138,57,100.00,KOSPI,,,N,N,N,N, ,N,1107,-4,5,-0.36,97688168,88820,181.90,1111,1123,1095,1444,778,1111,1099.84,1.29,0,1943,1140,1125,1112,1097,1084,1119,1091,453,333,500,770,1,1,90530915,1002,29.13,0.36,12,0.10,38.00,3103.00,1428,20240516,-22.48,992,20240805,11.59,1428,-22.48,20240516,992,11.59,20240805,1428,-22.48,20240516,992,11.59,20240805,0.19,N,002450,500,452 억,,1169530,N,N,3,N,00,N diff --git a/002460/price/prices-20241101.csv b/002460/price/prices-20241101.csv index 973663da50ab..2c7d4cb47fe9 100644 --- a/002460/price/prices-20241101.csv +++ b/002460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9160,-150,5,-1.61,77852790,8460,192.71,9310,9330,9150,12100,6520,9310,9202.46,1.44,0,1198,9483,9396,9323,9236,9163,9360,9200,623,2790,5000,6880,10,1,10150000,930,4.41,0.24,12,0.08,2075.00,38436.00,11350,20231226,-19.30,8450,20240924,8.40,11230,-18.43,20240219,8450,8.40,20240924,11350,-19.30,20231226,8450,8.40,20240924,0.08,N,002460,5000,622 억,,146627,N,N,480,N,00,N +20241129,150138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9200,-110,5,-1.18,71803460,7800,177.68,9310,9330,9150,12100,6520,9310,9205.57,1.44,0,1199,9483,9396,9323,9236,9163,9360,9200,623,2790,5000,6880,10,1,10150000,934,4.43,0.24,12,0.08,2075.00,38436.00,11350,20231226,-18.94,8450,20240924,8.88,11230,-18.08,20240219,8450,8.88,20240924,11350,-18.94,20231226,8450,8.88,20240924,0.08,N,002460,5000,622 억,,146627,N,N,0,N,00,N +20241129,140136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9220,-90,5,-0.97,55802070,6059,138.02,9310,9330,9150,12100,6520,9310,9209.78,1.44,0,1199,9483,9396,9323,9236,9163,9360,9200,623,2790,5000,6880,10,1,10150000,936,4.44,0.24,12,0.06,2075.00,38436.00,11350,20231226,-18.77,8450,20240924,9.11,11230,-17.90,20240219,8450,9.11,20240924,11350,-18.77,20231226,8450,9.11,20240924,0.08,N,002460,5000,622 억,,146627,N,N,0,N,00,N +20241129,130137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9210,-100,5,-1.07,48680690,5287,120.43,9310,9330,9150,12100,6520,9310,9207.62,1.44,0,1741,9483,9396,9323,9236,9163,9360,9200,623,2790,5000,6880,10,1,10150000,935,4.44,0.24,12,0.05,2075.00,38436.00,11350,20231226,-18.85,8450,20240924,8.99,11230,-17.99,20240219,8450,8.99,20240924,11350,-18.85,20231226,8450,8.99,20240924,0.08,N,002460,5000,622 억,,146627,N,N,0,N,00,N +20241129,120138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9160,-150,5,-1.61,41633090,4520,102.96,9310,9330,9150,12100,6520,9310,9210.86,1.44,0,1741,9483,9396,9323,9236,9163,9360,9200,623,2790,5000,6880,10,1,10150000,930,4.41,0.24,12,0.04,2075.00,38436.00,11350,20231226,-19.30,8450,20240924,8.40,11230,-18.43,20240219,8450,8.40,20240924,11350,-19.30,20231226,8450,8.40,20240924,0.08,N,002460,5000,622 억,,146627,N,N,0,N,00,N +20241129,110137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9230,-80,5,-0.86,31219960,3387,77.15,9310,9330,9150,12100,6520,9310,9217.58,1.44,0,1741,9483,9396,9323,9236,9163,9360,9200,623,2790,5000,6880,10,1,10150000,937,4.45,0.24,12,0.03,2075.00,38436.00,11350,20231226,-18.68,8450,20240924,9.23,11230,-17.81,20240219,8450,9.23,20240924,11350,-18.68,20231226,8450,9.23,20240924,0.08,N,002460,5000,622 억,,146627,N,N,0,N,00,N +20241129,100138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9150,-160,5,-1.72,29919920,3246,73.94,9310,9330,9150,12100,6520,9310,9217.47,1.44,0,1791,9483,9396,9323,9236,9163,9360,9200,623,2790,5000,6880,10,1,10150000,929,4.41,0.24,12,0.03,2075.00,38436.00,11350,20231226,-19.38,8450,20240924,8.28,11230,-18.52,20240219,8450,8.28,20240924,11350,-19.38,20231226,8450,8.28,20240924,0.08,N,002460,5000,622 억,,146627,N,N,0,N,00,N +20241129,090138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9310,0,3,0.00,0,0,0.00,0,0,0,12100,6520,9310,0.00,1.44,0,0,9483,9396,9323,9236,9163,9360,9200,623,2790,5000,6880,10,1,10150000,945,4.49,0.24,12,0.00,2075.00,38436.00,11350,20231226,-17.97,8450,20240924,10.18,11230,-17.10,20240219,8450,10.18,20240924,11350,-17.97,20231226,8450,10.18,20240924,0.08,N,002460,5000,622 억,,146627,N,N,0,N,00,N 20241128,160136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9310,-90,5,-0.96,40873600,4390,88.62,9400,9410,9250,12220,6580,9400,9310.62,1.44,0,-32,9713,9556,9413,9256,9113,9485,9185,623,2820,5000,6950,10,1,10150000,945,4.49,0.24,12,0.04,2075.00,38436.00,11350,20231226,-17.97,8450,20240924,10.18,11230,-17.10,20240219,8450,10.18,20240924,11350,-17.97,20231226,8450,10.18,20240924,0.08,N,002460,5000,622 억,,146659,N,N,29,N,00,N 20241128,150139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9350,-50,5,-0.53,39159700,4207,84.92,9400,9400,9250,12220,6580,9400,9308.22,1.44,0,-6,9713,9556,9413,9256,9113,9485,9185,623,2820,5000,6950,10,1,10150000,949,4.51,0.24,12,0.04,2075.00,38436.00,11350,20231226,-17.62,8450,20240924,10.65,11230,-16.74,20240219,8450,10.65,20240924,11350,-17.62,20231226,8450,10.65,20240924,0.08,N,002460,5000,622 억,,146659,N,N,29,N,00,N 20241128,140138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9310,-90,5,-0.96,38944860,4184,84.46,9400,9400,9250,12220,6580,9400,9308.04,1.44,0,-5,9713,9556,9413,9256,9113,9485,9185,623,2820,5000,6950,10,1,10150000,945,4.49,0.24,12,0.04,2075.00,38436.00,11350,20231226,-17.97,8450,20240924,10.18,11230,-17.10,20240219,8450,10.18,20240924,11350,-17.97,20231226,8450,10.18,20240924,0.08,N,002460,5000,622 억,,146659,N,N,29,N,00,N diff --git a/002600/price/prices-20241101.csv b/002600/price/prices-20241101.csv index 692cf5a01c6f..6b4e964d563c 100644 --- a/002600/price/prices-20241101.csv +++ b/002600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,169700,-3200,5,-1.85,14047700,82,215.79,172900,174700,169700,224500,121100,172900,171313.41,0.00,0,0,176900,174900,173900,171900,170900,174400,171400,30,51600,5000,124480,100,1,600000,1018,286.66,0.68,12,0.01,592.00,249400.00,195000,20241014,-12.97,162600,20241113,4.37,195000,-12.97,20241014,162600,4.37,20241113,195000,-12.97,20241014,162600,4.37,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241129,150138,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,169800,-3100,5,-1.79,11835600,69,181.58,172900,174700,169800,224500,121100,172900,171530.43,0.00,0,7,176900,174900,173900,171900,170900,174400,171400,30,51600,5000,124480,100,1,600000,1019,286.82,0.68,12,0.01,592.00,249400.00,195000,20241014,-12.92,162600,20241113,4.43,195000,-12.92,20241014,162600,4.43,20241113,195000,-12.92,20241014,162600,4.43,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241129,140137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,171100,-1800,5,-1.04,9967400,58,152.63,172900,174700,170000,224500,121100,172900,171851.72,0.00,0,7,176900,174900,173900,171900,170900,174400,171400,30,51600,5000,124480,100,1,600000,1027,289.02,0.69,12,0.01,592.00,249400.00,195000,20241014,-12.26,162600,20241113,5.23,195000,-12.26,20241014,162600,5.23,20241113,195000,-12.26,20241014,162600,5.23,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241129,130138,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172900,0,3,0.00,3822500,22,57.89,172900,174700,172900,224500,121100,172900,173750.00,0.00,0,0,176900,174900,173900,171900,170900,174400,171400,30,51600,5000,124480,100,1,600000,1037,292.06,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.33,162600,20241113,6.33,195000,-11.33,20241014,162600,6.33,20241113,195000,-11.33,20241014,162600,6.33,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241129,120138,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172900,0,3,0.00,3822500,22,57.89,172900,174700,172900,224500,121100,172900,173750.00,0.00,0,0,176900,174900,173900,171900,170900,174400,171400,30,51600,5000,124480,100,1,600000,1037,292.06,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.33,162600,20241113,6.33,195000,-11.33,20241014,162600,6.33,20241113,195000,-11.33,20241014,162600,6.33,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241129,110137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172900,0,3,0.00,3822500,22,57.89,172900,174700,172900,224500,121100,172900,173750.00,0.00,0,0,176900,174900,173900,171900,170900,174400,171400,30,51600,5000,124480,100,1,600000,1037,292.06,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.33,162600,20241113,6.33,195000,-11.33,20241014,162600,6.33,20241113,195000,-11.33,20241014,162600,6.33,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241129,100138,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,173000,100,2,0.06,2612100,15,39.47,172900,174700,172900,224500,121100,172900,174140.00,0.00,0,0,176900,174900,173900,171900,170900,174400,171400,30,51600,5000,124480,100,1,600000,1038,292.23,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.28,162600,20241113,6.40,195000,-11.28,20241014,162600,6.40,20241113,195000,-11.28,20241014,162600,6.40,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241129,090138,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172900,0,3,0.00,0,0,0.00,0,0,0,224500,121100,172900,0.00,0.00,0,0,176900,174900,173900,171900,170900,174400,171400,30,51600,5000,124480,100,1,600000,1037,292.06,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.33,162600,20241113,6.33,195000,-11.33,20241014,162600,6.33,20241113,195000,-11.33,20241014,162600,6.33,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241128,160137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172900,-2300,5,-1.31,6581500,38,47.50,175900,175900,172900,227500,122700,175200,173197.37,0.00,0,0,178266,176732,175966,174432,173666,176350,174050,30,52300,5000,126140,100,1,600000,1037,292.06,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.33,162600,20241113,6.33,195000,-11.33,20241014,162600,6.33,20241113,195000,-11.33,20241014,162600,6.33,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241128,150139,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172900,-2300,5,-1.31,3814900,22,27.50,175900,175900,172900,227500,122700,175200,173404.55,0.00,0,0,178266,176732,175966,174432,173666,176350,174050,30,52300,5000,126140,100,1,600000,1037,292.06,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.33,162600,20241113,6.33,195000,-11.33,20241014,162600,6.33,20241113,195000,-11.33,20241014,162600,6.33,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241128,140139,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,173000,-2200,5,-1.26,3123000,18,22.50,175900,175900,173000,227500,122700,175200,173500.00,0.00,0,0,178266,176732,175966,174432,173666,176350,174050,30,52300,5000,126140,100,1,600000,1038,292.23,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.28,162600,20241113,6.40,195000,-11.28,20241014,162600,6.40,20241113,195000,-11.28,20241014,162600,6.40,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N diff --git a/002620/price/prices-20241101.csv b/002620/price/prices-20241101.csv index 559fa808c021..8becd9b67296 100644 --- a/002620/price/prices-20241101.csv +++ b/002620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8470,-230,5,-2.64,9743540,1144,101.15,8630,8630,8370,11310,6090,8700,8517.08,9.62,0,-262,8826,8762,8636,8572,8446,8795,8605,80,2610,500,5740,10,1,15973355,1353,-8.33,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-41.02,7430,20240806,14.00,12380,-31.58,20240411,7430,14.00,20240806,13000,-34.85,20231205,7430,14.00,20240806,0.56,N,002620,500,79 억,,1536195,N,N,1,N,00,N +20241129,150138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8490,-210,5,-2.41,8955780,1051,92.93,8630,8630,8370,11310,6090,8700,8521.20,9.62,0,-264,8826,8762,8636,8572,8446,8795,8605,80,2610,500,5740,10,1,15973355,1356,-8.35,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-40.88,7430,20240806,14.27,12380,-31.42,20240411,7430,14.27,20240806,13000,-34.69,20231205,7430,14.27,20240806,0.56,N,002620,500,79 억,,1536195,N,N,1,N,00,N +20241129,140137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8570,-130,5,-1.49,8173920,959,84.79,8630,8630,8370,11310,6090,8700,8523.38,9.62,0,-236,8826,8762,8636,8572,8446,8795,8605,80,2610,500,5740,10,1,15973355,1369,-8.43,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-40.32,7430,20240806,15.34,12380,-30.78,20240411,7430,15.34,20240806,13000,-34.08,20231205,7430,15.34,20240806,0.56,N,002620,500,79 억,,1536195,N,N,1,N,00,N +20241129,130138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8560,-140,5,-1.61,7574490,889,78.60,8630,8630,8370,11310,6090,8700,8520.24,9.62,0,-221,8826,8762,8636,8572,8446,8795,8605,80,2610,500,5740,10,1,15973355,1367,-8.42,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-40.39,7430,20240806,15.21,12380,-30.86,20240411,7430,15.21,20240806,13000,-34.15,20231205,7430,15.21,20240806,0.56,N,002620,500,79 억,,1536195,N,N,1,N,00,N +20241129,120138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8580,-120,5,-1.38,7471840,877,77.54,8630,8630,8370,11310,6090,8700,8519.77,9.62,0,-219,8826,8762,8636,8572,8446,8795,8605,80,2610,500,5740,10,1,15973355,1371,-8.44,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-40.25,7430,20240806,15.48,12380,-30.69,20240411,7430,15.48,20240806,13000,-34.00,20231205,7430,15.48,20240806,0.56,N,002620,500,79 억,,1536195,N,N,1,N,00,N +20241129,110138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8500,-200,5,-2.30,7123270,836,73.92,8630,8630,8370,11310,6090,8700,8520.66,9.62,0,-207,8826,8762,8636,8572,8446,8795,8605,80,2610,500,5740,10,1,15973355,1358,-8.36,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-40.81,7430,20240806,14.40,12380,-31.34,20240411,7430,14.40,20240806,13000,-34.62,20231205,7430,14.40,20240806,0.56,N,002620,500,79 억,,1536195,N,N,1,N,00,N +20241129,100139,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8580,-120,5,-1.38,4851850,567,50.13,8630,8630,8520,11310,6090,8700,8557.05,9.62,0,-179,8826,8762,8636,8572,8446,8795,8605,80,2610,500,5740,10,1,15973355,1371,-8.44,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-40.25,7430,20240806,15.48,12380,-30.69,20240411,7430,15.48,20240806,13000,-34.00,20231205,7430,15.48,20240806,0.56,N,002620,500,79 억,,1536195,N,N,1,N,00,N +20241129,090139,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8570,-130,5,-1.49,1628850,189,16.71,8630,8630,8570,11310,6090,8700,8618.25,9.62,0,-153,8826,8762,8636,8572,8446,8795,8605,80,2610,500,5740,10,1,15973355,1369,-8.43,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-40.32,7430,20240806,15.34,12380,-30.78,20240411,7430,15.34,20240806,13000,-34.08,20231205,7430,15.34,20240806,0.56,N,002620,500,79 억,,1536195,N,N,1,N,00,N 20241128,160137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8700,140,2,1.64,9041460,1043,47.52,8510,8700,8510,11120,6000,8560,8668.71,9.62,0,721,8873,8716,8513,8356,8153,8795,8435,80,2560,500,5640,10,1,15973355,1390,-8.55,0.43,12,0.01,-1017.00,20214.00,14360,20231124,-39.42,7430,20240806,17.09,12380,-29.73,20240411,7430,17.09,20240806,13000,-33.08,20231205,7430,17.09,20240806,0.56,N,002620,500,79 억,,1536330,N,N,1,N,00,N 20241128,150140,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8600,40,2,0.47,2238650,261,11.89,8510,8690,8510,11120,6000,8560,8577.20,9.62,0,-4,8873,8716,8513,8356,8153,8795,8435,80,2560,500,5640,10,1,15973355,1374,-8.46,0.43,12,0.00,-1017.00,20214.00,14360,20231124,-40.11,7430,20240806,15.75,12380,-30.53,20240411,7430,15.75,20240806,13000,-33.85,20231205,7430,15.75,20240806,0.56,N,002620,500,79 억,,1536330,N,N,0,N,00,N 20241128,140139,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8590,30,2,0.35,1947760,227,10.34,8510,8690,8510,11120,6000,8560,8580.44,9.62,0,6,8873,8716,8513,8356,8153,8795,8435,80,2560,500,5640,10,1,15973355,1372,-8.45,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-40.18,7430,20240806,15.61,12380,-30.61,20240411,7430,15.61,20240806,13000,-33.92,20231205,7430,15.61,20240806,0.56,N,002620,500,79 억,,1536330,N,N,0,N,00,N diff --git a/002630/price/prices-20241101.csv b/002630/price/prices-20241101.csv index ede1666ec382..1ffca91e80bd 100644 --- a/002630/price/prices-20241101.csv +++ b/002630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-4,5,-0.83,29621199,62712,146.24,480,483,467,624,336,480,472.34,0.25,0,-1755,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,564,4.37,0.66,03,0.05,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N +20241129,150138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,474,-6,5,-1.25,27579276,58421,136.23,480,483,467,624,336,480,472.08,0.25,0,769,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,562,4.35,0.66,03,0.05,109.00,718.00,632,20240102,-25.00,408,20241115,16.18,632,-25.00,20240102,408,16.18,20241115,632,-25.00,20240102,408,16.18,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N +20241129,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-4,5,-0.83,13130840,27742,64.69,480,483,467,624,336,480,473.32,0.25,0,-894,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,564,4.37,0.66,03,0.02,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N +20241129,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,475,-5,5,-1.04,11229555,23721,55.31,480,483,467,624,336,480,473.40,0.25,0,-898,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,563,4.36,0.66,03,0.02,109.00,718.00,632,20240102,-24.84,408,20241115,16.42,632,-24.84,20240102,408,16.42,20241115,632,-24.84,20240102,408,16.42,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N +20241129,120139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-4,5,-0.83,10536302,22264,51.92,480,483,467,624,336,480,473.24,0.25,0,-853,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,564,4.37,0.66,03,0.02,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N +20241129,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,477,-3,5,-0.62,7661921,16159,37.68,480,483,467,624,336,480,474.16,0.25,0,-680,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,566,4.38,0.66,03,0.01,109.00,718.00,632,20240102,-24.53,408,20241115,16.91,632,-24.53,20240102,408,16.91,20241115,632,-24.53,20240102,408,16.91,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N +20241129,100139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,479,-1,5,-0.21,7495151,15810,36.87,480,483,467,624,336,480,474.08,0.25,0,-421,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,568,4.39,0.67,03,0.01,109.00,718.00,632,20240102,-24.21,408,20241115,17.40,632,-24.21,20240102,408,17.40,20241115,632,-24.21,20240102,408,17.40,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N +20241129,090139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,0,3,0.00,86400,180,0.42,480,480,480,624,336,480,480.00,0.25,0,-26,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,569,4.40,0.67,03,0.00,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N 20241128,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,0,3,0.00,20441734,42883,52.05,480,485,472,624,336,480,476.69,0.25,0,-354,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,569,4.40,0.67,03,0.04,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,301646,N,N,1,N,00,N 20241128,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,479,-1,5,-0.21,18340303,38499,46.73,480,485,472,624,336,480,476.38,0.25,0,-127,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,568,4.39,0.67,03,0.03,109.00,718.00,632,20240102,-24.21,408,20241115,17.40,632,-24.21,20240102,408,17.40,20241115,632,-24.21,20240102,408,17.40,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N 20241128,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,0,3,0.00,17970212,37726,45.79,480,485,472,624,336,480,476.33,0.25,0,37,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,569,4.40,0.67,03,0.03,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N diff --git a/002680/price/prices-20241101.csv b/002680/price/prices-20241101.csv index 7b2795ae8831..ea3051cd3e20 100644 --- a/002680/price/prices-20241101.csv +++ b/002680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,730,3,2,0.41,41665940,57600,48.53,724,734,702,945,509,727,723.24,0.32,0,-6267,747,736,724,713,701,742,719,162,218,500,520,1,1,32316799,236,-2.13,0.44,12,0.18,-343.00,1654.00,1480,20240118,-50.68,650,20241113,12.31,1480,-50.68,20240118,650,12.31,20241113,1480,-50.68,20240118,650,12.31,20241113,0.00,N,002680,500,161 억,,105019,N,N,0,N,00,N +20241129,150139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,732,5,2,0.69,37725278,52158,43.94,724,734,702,945,509,727,723.29,0.32,0,-5844,747,736,724,713,701,742,719,162,218,500,520,1,1,32316799,237,-2.13,0.44,12,0.16,-343.00,1654.00,1480,20240118,-50.54,650,20241113,12.62,1480,-50.54,20240118,650,12.62,20241113,1480,-50.54,20240118,650,12.62,20241113,0.00,N,002680,500,161 억,,105019,N,N,0,N,00,N +20241129,140138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,726,-1,5,-0.14,32621644,45121,38.01,724,734,702,945,509,727,722.98,0.32,0,-5531,747,736,724,713,701,742,719,162,218,500,520,1,1,32316799,235,-2.12,0.44,12,0.14,-343.00,1654.00,1480,20240118,-50.95,650,20241113,11.69,1480,-50.95,20240118,650,11.69,20241113,1480,-50.95,20240118,650,11.69,20241113,0.00,N,002680,500,161 억,,105019,N,N,0,N,00,N +20241129,130139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,720,-7,5,-0.96,32068563,44356,37.37,724,734,702,945,509,727,722.98,0.32,0,-5724,747,736,724,713,701,742,719,162,218,500,520,1,1,32316799,233,-2.10,0.44,12,0.14,-343.00,1654.00,1480,20240118,-51.35,650,20241113,10.77,1480,-51.35,20240118,650,10.77,20241113,1480,-51.35,20240118,650,10.77,20241113,0.00,N,002680,500,161 억,,105019,N,N,0,N,00,N +20241129,120139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,720,-7,5,-0.96,31153982,43094,36.31,724,734,702,945,509,727,722.93,0.32,0,-5158,747,736,724,713,701,742,719,162,218,500,520,1,1,32316799,233,-2.10,0.44,12,0.13,-343.00,1654.00,1480,20240118,-51.35,650,20241113,10.77,1480,-51.35,20240118,650,10.77,20241113,1480,-51.35,20240118,650,10.77,20241113,0.00,N,002680,500,161 억,,105019,N,N,0,N,00,N +20241129,110138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,724,-3,5,-0.41,18578937,25784,21.72,724,731,702,945,509,727,720.56,0.32,0,-3129,747,736,724,713,701,742,719,162,218,500,520,1,1,32316799,234,-2.11,0.44,12,0.08,-343.00,1654.00,1480,20240118,-51.08,650,20241113,11.38,1480,-51.08,20240118,650,11.38,20241113,1480,-51.08,20240118,650,11.38,20241113,0.00,N,002680,500,161 억,,105019,N,N,0,N,00,N +20241129,100139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,724,-3,5,-0.41,6643995,9200,7.75,724,724,720,945,509,727,722.17,0.32,0,-719,747,736,724,713,701,742,719,162,218,500,520,1,1,32316799,234,-2.11,0.44,12,0.03,-343.00,1654.00,1480,20240118,-51.08,650,20241113,11.38,1480,-51.08,20240118,650,11.38,20241113,1480,-51.08,20240118,650,11.38,20241113,0.00,N,002680,500,161 억,,105019,N,N,0,N,00,N +20241129,090139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,724,-3,5,-0.41,1695608,2342,1.97,724,724,724,945,509,727,724.00,0.32,0,-351,747,736,724,713,701,742,719,162,218,500,520,1,1,32316799,234,-2.11,0.44,12,0.01,-343.00,1654.00,1480,20240118,-51.08,650,20241113,11.38,1480,-51.08,20240118,650,11.38,20241113,1480,-51.08,20240118,650,11.38,20241113,0.00,N,002680,500,161 억,,105019,N,N,0,N,00,N 20241128,160138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,727,19,2,2.68,85758096,118299,222.51,716,735,712,920,496,708,724.93,0.26,0,20289,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,235,-2.12,0.44,12,0.37,-343.00,1654.00,1480,20240118,-50.88,650,20241113,11.85,1480,-50.88,20240118,650,11.85,20241113,1480,-50.88,20240118,650,11.85,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N 20241128,150140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,729,21,2,2.97,82362593,113640,213.75,716,735,712,920,496,708,724.77,0.26,0,20623,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,236,-2.13,0.44,12,0.35,-343.00,1654.00,1480,20240118,-50.74,650,20241113,12.15,1480,-50.74,20240118,650,12.15,20241113,1480,-50.74,20240118,650,12.15,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N 20241128,140139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,731,23,2,3.25,78262371,108006,203.15,716,735,712,920,496,708,724.61,0.26,0,20947,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,236,-2.13,0.44,12,0.33,-343.00,1654.00,1480,20240118,-50.61,650,20241113,12.46,1480,-50.61,20240118,650,12.46,20241113,1480,-50.61,20240118,650,12.46,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N diff --git a/002690/price/prices-20241101.csv b/002690/price/prices-20241101.csv index 3996c7f4b2d5..b99c16c24050 100644 --- a/002690/price/prices-20241101.csv +++ b/002690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160139,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1346,-6,5,-0.44,12500361,9388,46.75,1352,1353,1325,1757,947,1352,1331.53,0.09,0,-58,1374,1362,1347,1335,1320,1369,1342,102,405,500,940,1,1,20300360,273,-8.63,0.18,12,0.05,-156.00,7631.00,2020,20240115,-33.37,1319,20241126,2.05,2020,-33.37,20240115,1319,2.05,20241126,2020,-33.37,20240115,1319,2.05,20241126,0.44,N,002690,500,101 억,,17828,N,N,1,N,00,N +20241129,150139,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1335,-17,5,-1.26,11261635,8462,42.14,1352,1353,1325,1757,947,1352,1330.85,0.09,0,613,1374,1362,1347,1335,1320,1369,1342,102,405,500,940,1,1,20300360,271,-8.56,0.17,12,0.04,-156.00,7631.00,2020,20240115,-33.91,1319,20241126,1.21,2020,-33.91,20240115,1319,1.21,20241126,2020,-33.91,20240115,1319,1.21,20241126,0.44,N,002690,500,101 억,,17828,N,N,1,N,00,N +20241129,140138,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,-13,5,-0.96,9789377,7355,36.62,1352,1353,1325,1757,947,1352,1330.98,0.09,0,604,1374,1362,1347,1335,1320,1369,1342,102,405,500,940,1,1,20300360,272,-8.58,0.18,12,0.04,-156.00,7631.00,2020,20240115,-33.71,1319,20241126,1.52,2020,-33.71,20240115,1319,1.52,20241126,2020,-33.71,20240115,1319,1.52,20241126,0.44,N,002690,500,101 억,,17828,N,N,1,N,00,N +20241129,130139,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,-13,5,-0.96,9776004,7345,36.58,1352,1353,1325,1757,947,1352,1330.97,0.09,0,604,1374,1362,1347,1335,1320,1369,1342,102,405,500,940,1,1,20300360,272,-8.58,0.18,12,0.04,-156.00,7631.00,2020,20240115,-33.71,1319,20241126,1.52,2020,-33.71,20240115,1319,1.52,20241126,2020,-33.71,20240115,1319,1.52,20241126,0.44,N,002690,500,101 억,,17828,N,N,1,N,00,N +20241129,120139,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1330,-22,5,-1.63,8786269,6602,32.88,1352,1353,1325,1757,947,1352,1330.85,0.09,0,876,1374,1362,1347,1335,1320,1369,1342,102,405,500,940,1,1,20300360,270,-8.53,0.17,12,0.03,-156.00,7631.00,2020,20240115,-34.16,1319,20241126,0.83,2020,-34.16,20240115,1319,0.83,20241126,2020,-34.16,20240115,1319,0.83,20241126,0.44,N,002690,500,101 억,,17828,N,N,1,N,00,N +20241129,110139,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1334,-18,5,-1.33,7710084,5792,28.84,1352,1353,1325,1757,947,1352,1331.16,0.09,0,997,1374,1362,1347,1335,1320,1369,1342,102,405,500,940,1,1,20300360,271,-8.55,0.17,12,0.03,-156.00,7631.00,2020,20240115,-33.96,1319,20241126,1.14,2020,-33.96,20240115,1319,1.14,20241126,2020,-33.96,20240115,1319,1.14,20241126,0.44,N,002690,500,101 억,,17828,N,N,1,N,00,N +20241129,100140,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1335,-17,5,-1.26,2605666,1946,9.69,1352,1353,1335,1757,947,1352,1338.99,0.09,0,208,1374,1362,1347,1335,1320,1369,1342,102,405,500,940,1,1,20300360,271,-8.56,0.17,12,0.01,-156.00,7631.00,2020,20240115,-33.91,1319,20241126,1.21,2020,-33.91,20240115,1319,1.21,20241126,2020,-33.91,20240115,1319,1.21,20241126,0.44,N,002690,500,101 억,,17828,N,N,1,N,00,N +20241129,090139,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1352,0,3,0.00,501592,371,1.85,1352,1352,1352,1757,947,1352,1352.00,0.09,0,-171,1374,1362,1347,1335,1320,1369,1342,102,405,500,940,1,1,20300360,274,-8.67,0.18,12,0.00,-156.00,7631.00,2020,20240115,-33.07,1319,20241126,2.50,2020,-33.07,20240115,1319,2.50,20241126,2020,-33.07,20240115,1319,2.50,20241126,0.44,N,002690,500,101 억,,17828,N,N,1,N,00,N 20241128,160138,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1352,15,2,1.12,26965772,20073,146.75,1345,1359,1332,1738,936,1337,1343.38,0.08,0,850,1357,1347,1335,1325,1313,1341,1319,102,401,500,930,1,1,20300360,274,-8.67,0.18,12,0.10,-156.00,7631.00,2020,20240115,-33.07,1319,20241126,2.50,2020,-33.07,20240115,1319,2.50,20241126,2020,-33.07,20240115,1319,2.50,20241126,0.45,N,002690,500,101 억,,16978,N,N,1,N,00,N 20241128,150141,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1349,12,2,0.90,26315141,19591,143.23,1345,1359,1332,1738,936,1337,1343.23,0.08,0,878,1357,1347,1335,1325,1313,1341,1319,102,401,500,930,1,1,20300360,274,-8.65,0.18,12,0.10,-156.00,7631.00,2020,20240115,-33.22,1319,20241126,2.27,2020,-33.22,20240115,1319,2.27,20241126,2020,-33.22,20240115,1319,2.27,20241126,0.45,N,002690,500,101 억,,16978,N,N,0,N,00,N 20241128,140140,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1335,-2,5,-0.15,24380965,18143,132.64,1345,1359,1335,1738,936,1337,1343.82,0.08,0,878,1357,1347,1335,1325,1313,1341,1319,102,401,500,930,1,1,20300360,271,-8.56,0.17,12,0.09,-156.00,7631.00,2020,20240115,-33.91,1319,20241126,1.21,2020,-33.91,20240115,1319,1.21,20241126,2020,-33.91,20240115,1319,1.21,20241126,0.45,N,002690,500,101 억,,16978,N,N,0,N,00,N diff --git a/002700/price/prices-20241101.csv b/002700/price/prices-20241101.csv index f33da5ce43f6..2c5e7401d91b 100644 --- a/002700/price/prices-20241101.csv +++ b/002700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1455,1,2,0.07,411918699,284197,223.78,1454,1457,1442,1890,1018,1454,1449.41,1.61,0,-70695,1472,1462,1458,1448,1444,1461,1447,355,436,500,1100,1,1,71047521,1034,97.00,1.24,12,0.40,15.00,1174.00,1920,20240104,-24.22,1360,20241028,6.99,1920,-24.22,20240104,1360,6.99,20241028,1920,-24.22,20240104,1360,6.99,20241028,2.37,N,002700,500,355 억,,1142756,N,N,7,N,00,N +20241129,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1453,-1,5,-0.07,376354773,259697,204.49,1454,1457,1442,1890,1018,1454,1449.21,1.61,0,-59953,1472,1462,1458,1448,1444,1461,1447,355,436,500,1100,1,1,71047521,1032,96.87,1.24,12,0.37,15.00,1174.00,1920,20240104,-24.32,1360,20241028,6.84,1920,-24.32,20240104,1360,6.84,20241028,1920,-24.32,20240104,1360,6.84,20241028,2.37,N,002700,500,355 억,,1142756,N,N,7,N,00,N +20241129,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1456,2,2,0.14,311404761,214965,169.27,1454,1457,1442,1890,1018,1454,1448.63,1.61,0,-59649,1472,1462,1458,1448,1444,1461,1447,355,436,500,1100,1,1,71047521,1034,97.07,1.24,12,0.30,15.00,1174.00,1920,20240104,-24.17,1360,20241028,7.06,1920,-24.17,20240104,1360,7.06,20241028,1920,-24.17,20240104,1360,7.06,20241028,2.37,N,002700,500,355 억,,1142756,N,N,7,N,00,N +20241129,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1449,-5,5,-0.34,236331314,163220,128.52,1454,1455,1442,1890,1018,1454,1447.93,1.61,0,-61849,1472,1462,1458,1448,1444,1461,1447,355,436,500,1100,1,1,71047521,1029,96.60,1.23,12,0.23,15.00,1174.00,1920,20240104,-24.53,1360,20241028,6.54,1920,-24.53,20240104,1360,6.54,20241028,1920,-24.53,20240104,1360,6.54,20241028,2.37,N,002700,500,355 억,,1142756,N,N,7,N,00,N +20241129,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1447,-7,5,-0.48,224017596,154735,121.84,1454,1455,1442,1890,1018,1454,1447.75,1.61,0,-61379,1472,1462,1458,1448,1444,1461,1447,355,436,500,1100,1,1,71047521,1028,96.47,1.23,12,0.22,15.00,1174.00,1920,20240104,-24.64,1360,20241028,6.40,1920,-24.64,20240104,1360,6.40,20241028,1920,-24.64,20240104,1360,6.40,20241028,2.37,N,002700,500,355 억,,1142756,N,N,7,N,00,N +20241129,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1446,-8,5,-0.55,220646279,152407,120.01,1454,1455,1442,1890,1018,1454,1447.74,1.61,0,-61279,1472,1462,1458,1448,1444,1461,1447,355,436,500,1100,1,1,71047521,1027,96.40,1.23,12,0.21,15.00,1174.00,1920,20240104,-24.69,1360,20241028,6.32,1920,-24.69,20240104,1360,6.32,20241028,1920,-24.69,20240104,1360,6.32,20241028,2.37,N,002700,500,355 억,,1142756,N,N,7,N,00,N +20241129,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1447,-7,5,-0.48,132203006,91248,71.85,1454,1455,1442,1890,1018,1454,1448.83,1.61,0,-30777,1472,1462,1458,1448,1444,1461,1447,355,436,500,1100,1,1,71047521,1028,96.47,1.23,12,0.13,15.00,1174.00,1920,20240104,-24.64,1360,20241028,6.40,1920,-24.64,20240104,1360,6.40,20241028,1920,-24.64,20240104,1360,6.40,20241028,2.37,N,002700,500,355 억,,1142756,N,N,7,N,00,N +20241129,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1453,-1,5,-0.07,7724867,5313,4.18,1454,1454,1453,1890,1018,1454,1453.96,1.61,0,-5204,1472,1462,1458,1448,1444,1461,1447,355,436,500,1100,1,1,71047521,1032,96.87,1.24,12,0.01,15.00,1174.00,1920,20240104,-24.32,1360,20241028,6.84,1920,-24.32,20240104,1360,6.84,20241028,1920,-24.32,20240104,1360,6.84,20241028,2.37,N,002700,500,355 억,,1142756,N,N,7,N,00,N 20241128,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1454,-7,5,-0.48,181365061,124396,35.71,1461,1468,1454,1899,1023,1461,1457.97,1.66,0,-28779,1489,1475,1464,1450,1439,1482,1457,355,438,500,1110,1,1,71047521,1033,96.93,1.24,12,0.18,15.00,1174.00,1920,20240104,-24.27,1360,20241028,6.91,1920,-24.27,20240104,1360,6.91,20241028,1920,-24.27,20240104,1360,6.91,20241028,2.37,N,002700,500,355 억,,1181567,N,N,7,N,00,N 20241128,150141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1456,-5,5,-0.34,161213080,110537,31.73,1461,1468,1454,1899,1023,1461,1458.45,1.66,0,-25532,1489,1475,1464,1450,1439,1482,1457,355,438,500,1110,1,1,71047521,1034,97.07,1.24,12,0.16,15.00,1174.00,1920,20240104,-24.17,1360,20241028,7.06,1920,-24.17,20240104,1360,7.06,20241028,1920,-24.17,20240104,1360,7.06,20241028,2.37,N,002700,500,355 억,,1181567,N,N,2,N,00,N 20241128,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1458,-3,5,-0.21,126498207,86689,24.89,1461,1468,1455,1899,1023,1461,1459.22,1.66,0,-10397,1489,1475,1464,1450,1439,1482,1457,355,438,500,1110,1,1,71047521,1036,97.20,1.24,12,0.12,15.00,1174.00,1920,20240104,-24.06,1360,20241028,7.21,1920,-24.06,20240104,1360,7.21,20241028,1920,-24.06,20240104,1360,7.21,20241028,2.37,N,002700,500,355 억,,1181567,N,N,2,N,00,N diff --git a/002710/price/prices-20241101.csv b/002710/price/prices-20241101.csv index 6c5308fc12dc..ede11e0aa702 100644 --- a/002710/price/prices-20241101.csv +++ b/002710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34750,-2050,5,-5.57,5564535450,158817,121.90,36550,36550,34300,47800,25800,36800,35037.03,6.23,0,-12361,37633,37216,36383,35966,35133,37425,36175,262,11000,1000,26490,50,1,26213697,9109,-117.40,3.95,12,0.61,-296.00,8808.00,85900,20240221,-59.55,27000,20240805,28.70,85900,-59.55,20240221,27000,28.70,20240805,85900,-59.55,20240221,27000,28.70,20240805,1.49,N,002710,1000,262 억,,1631958,N,N,22,N,00,N +20241129,150140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34600,-2200,5,-5.98,4826335800,137451,105.50,36550,36550,34500,47800,25800,36800,35111.52,6.23,0,-13930,37633,37216,36383,35966,35133,37425,36175,262,11000,1000,26490,50,1,26213697,9070,-116.89,3.93,12,0.52,-296.00,8808.00,85900,20240221,-59.72,27000,20240805,28.15,85900,-59.72,20240221,27000,28.15,20240805,85900,-59.72,20240221,27000,28.15,20240805,1.49,N,002710,1000,262 억,,1631958,N,N,16,N,00,N +20241129,140139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34800,-2000,5,-5.43,4072341000,115660,88.77,36550,36550,34600,47800,25800,36800,35207.77,6.23,0,-12426,37633,37216,36383,35966,35133,37425,36175,262,11000,1000,26490,50,1,26213697,9122,-117.57,3.95,12,0.44,-296.00,8808.00,85900,20240221,-59.49,27000,20240805,28.89,85900,-59.49,20240221,27000,28.89,20240805,85900,-59.49,20240221,27000,28.89,20240805,1.49,N,002710,1000,262 억,,1631958,N,N,16,N,00,N +20241129,130140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34850,-1950,5,-5.30,3578977950,101498,77.90,36550,36550,34600,47800,25800,36800,35259.56,6.23,0,-10515,37633,37216,36383,35966,35133,37425,36175,262,11000,1000,26490,50,1,26213697,9135,-117.74,3.96,12,0.39,-296.00,8808.00,85900,20240221,-59.43,27000,20240805,29.07,85900,-59.43,20240221,27000,29.07,20240805,85900,-59.43,20240221,27000,29.07,20240805,1.49,N,002710,1000,262 억,,1631958,N,N,16,N,00,N +20241129,120140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34900,-1900,5,-5.16,3281162250,92983,71.37,36550,36550,34600,47800,25800,36800,35285.62,6.23,0,-9886,37633,37216,36383,35966,35133,37425,36175,262,11000,1000,26490,50,1,26213697,9149,-117.91,3.96,12,0.35,-296.00,8808.00,85900,20240221,-59.37,27000,20240805,29.26,85900,-59.37,20240221,27000,29.26,20240805,85900,-59.37,20240221,27000,29.26,20240805,1.49,N,002710,1000,262 억,,1631958,N,N,16,N,00,N +20241129,110139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35050,-1750,5,-4.76,2656234750,75048,57.60,36550,36550,34900,47800,25800,36800,35391.33,6.23,0,-9207,37633,37216,36383,35966,35133,37425,36175,262,11000,1000,26490,50,1,26213697,9188,-118.41,3.98,12,0.29,-296.00,8808.00,85900,20240221,-59.20,27000,20240805,29.81,85900,-59.20,20240221,27000,29.81,20240805,85900,-59.20,20240221,27000,29.81,20240805,1.49,N,002710,1000,262 억,,1631958,N,N,16,N,00,N +20241129,100140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35150,-1650,5,-4.48,2133023250,60136,46.16,36550,36550,34900,47800,25800,36800,35467.06,6.23,0,-8890,37633,37216,36383,35966,35133,37425,36175,262,11000,1000,26490,50,1,26213697,9214,-118.75,3.99,12,0.23,-296.00,8808.00,85900,20240221,-59.08,27000,20240805,30.19,85900,-59.08,20240221,27000,30.19,20240805,85900,-59.08,20240221,27000,30.19,20240805,1.49,N,002710,1000,262 억,,1631958,N,N,16,N,00,N +20241129,090140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35800,-1000,5,-2.72,215186150,5949,4.57,36550,36550,35600,47800,25800,36800,36157.56,6.23,0,-3447,37633,37216,36383,35966,35133,37425,36175,262,11000,1000,26490,50,1,26213697,9385,-120.95,4.06,12,0.02,-296.00,8808.00,85900,20240221,-58.32,27000,20240805,32.59,85900,-58.32,20240221,27000,32.59,20240805,85900,-58.32,20240221,27000,32.59,20240805,1.49,N,002710,1000,262 억,,1631958,N,N,16,N,00,N 20241128,160139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36800,1350,2,3.81,4658687300,128689,60.74,35550,36800,35550,46050,24850,35450,36196.17,6.14,0,23765,38750,37100,36250,34600,33750,36675,34175,262,10600,1000,25520,50,1,26213697,9647,-124.32,4.18,12,0.49,-296.00,8808.00,85900,20240221,-57.16,27000,20240805,36.30,85900,-57.16,20240221,27000,36.30,20240805,85900,-57.16,20240221,27000,36.30,20240805,1.45,N,002710,1000,262 억,,1608928,N,N,16,N,00,N 20241128,150141,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36500,1050,2,2.96,4081411700,112947,53.31,35550,36750,35550,46050,24850,35450,36136.41,6.14,0,17205,38750,37100,36250,34600,33750,36675,34175,262,10600,1000,25520,50,1,26213697,9568,-123.31,4.14,12,0.43,-296.00,8808.00,85900,20240221,-57.51,27000,20240805,35.19,85900,-57.51,20240221,27000,35.19,20240805,85900,-57.51,20240221,27000,35.19,20240805,1.45,N,002710,1000,262 억,,1608928,N,N,500,N,00,N 20241128,140140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36350,900,2,2.54,3331660300,92392,43.60,35550,36750,35550,46050,24850,35450,36060.89,6.14,0,11030,38750,37100,36250,34600,33750,36675,34175,262,10600,1000,25520,50,1,26213697,9529,-122.80,4.13,12,0.35,-296.00,8808.00,85900,20240221,-57.68,27000,20240805,34.63,85900,-57.68,20240221,27000,34.63,20240805,85900,-57.68,20240221,27000,34.63,20240805,1.45,N,002710,1000,262 억,,1608928,N,N,500,N,00,N diff --git a/002720/price/prices-20241101.csv b/002720/price/prices-20241101.csv index 8cfcb7cebc1b..ee0b108b81c3 100644 --- a/002720/price/prices-20241101.csv +++ b/002720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5420,-150,5,-2.69,1205177950,221874,106.01,5570,5570,5390,7240,3900,5570,5431.92,0.75,0,-26845,5656,5612,5556,5512,5456,5635,5535,212,1670,1000,3560,10,1,21159832,1147,-13.62,1.31,12,1.05,-398.00,4136.00,8120,20240322,-33.25,4365,20240315,24.17,8120,-33.25,20240322,4365,24.17,20240315,8120,-33.25,20240322,4365,24.17,20240315,6.39,N,002720,1000,211 억,,159654,N,N,1,N,00,N +20241129,150140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5390,-180,5,-3.23,1126516880,207339,99.06,5570,5570,5390,7240,3900,5570,5433.21,0.75,0,-27625,5656,5612,5556,5512,5456,5635,5535,212,1670,1000,3560,10,1,21159832,1141,-13.54,1.30,12,0.98,-398.00,4136.00,8120,20240322,-33.62,4365,20240315,23.48,8120,-33.62,20240322,4365,23.48,20240315,8120,-33.62,20240322,4365,23.48,20240315,6.39,N,002720,1000,211 억,,159654,N,N,1,N,00,N +20241129,140139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5450,-120,5,-2.15,1012062720,186216,88.97,5570,5570,5390,7240,3900,5570,5434.89,0.75,0,-26980,5656,5612,5556,5512,5456,5635,5535,212,1670,1000,3560,10,1,21159832,1153,-13.69,1.32,12,0.88,-398.00,4136.00,8120,20240322,-32.88,4365,20240315,24.86,8120,-32.88,20240322,4365,24.86,20240315,8120,-32.88,20240322,4365,24.86,20240315,6.39,N,002720,1000,211 억,,159654,N,N,1,N,00,N +20241129,130140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5440,-130,5,-2.33,955863020,175907,84.04,5570,5570,5390,7240,3900,5570,5433.91,0.75,0,-27437,5656,5612,5556,5512,5456,5635,5535,212,1670,1000,3560,10,1,21159832,1151,-13.67,1.32,12,0.83,-398.00,4136.00,8120,20240322,-33.00,4365,20240315,24.63,8120,-33.00,20240322,4365,24.63,20240315,8120,-33.00,20240322,4365,24.63,20240315,6.39,N,002720,1000,211 억,,159654,N,N,1,N,00,N +20241129,120140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5410,-160,5,-2.87,915965040,168544,80.53,5570,5570,5390,7240,3900,5570,5434.58,0.75,0,-27426,5656,5612,5556,5512,5456,5635,5535,212,1670,1000,3560,10,1,21159832,1145,-13.59,1.31,12,0.80,-398.00,4136.00,8120,20240322,-33.37,4365,20240315,23.94,8120,-33.37,20240322,4365,23.94,20240315,8120,-33.37,20240322,4365,23.94,20240315,6.39,N,002720,1000,211 억,,159654,N,N,1,N,00,N +20241129,110140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5430,-140,5,-2.51,745309790,137000,65.46,5570,5570,5390,7240,3900,5570,5440.22,0.75,0,-15799,5656,5612,5556,5512,5456,5635,5535,212,1670,1000,3560,10,1,21159832,1149,-13.64,1.31,12,0.65,-398.00,4136.00,8120,20240322,-33.13,4365,20240315,24.40,8120,-33.13,20240322,4365,24.40,20240315,8120,-33.13,20240322,4365,24.40,20240315,6.39,N,002720,1000,211 억,,159654,N,N,1,N,00,N +20241129,100141,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5410,-160,5,-2.87,570263920,104668,50.01,5570,5570,5400,7240,3900,5570,5448.31,0.75,0,-6224,5656,5612,5556,5512,5456,5635,5535,212,1670,1000,3560,10,1,21159832,1145,-13.59,1.31,12,0.49,-398.00,4136.00,8120,20240322,-33.37,4365,20240315,23.94,8120,-33.37,20240322,4365,23.94,20240315,8120,-33.37,20240322,4365,23.94,20240315,6.39,N,002720,1000,211 억,,159654,N,N,1,N,00,N +20241129,090140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5570,0,3,0.00,5926480,1064,0.51,5570,5570,5570,7240,3900,5570,5570.00,0.75,0,-254,5656,5612,5556,5512,5456,5635,5535,212,1670,1000,3560,10,1,21159832,1179,-13.99,1.35,12,0.01,-398.00,4136.00,8120,20240322,-31.40,4365,20240315,27.61,8120,-31.40,20240322,4365,27.61,20240315,8120,-31.40,20240322,4365,27.61,20240315,6.39,N,002720,1000,211 억,,159654,N,N,1,N,00,N 20241128,160139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5570,50,2,0.91,1138399240,204916,42.93,5520,5600,5500,7170,3870,5520,5555.43,0.62,0,29690,5840,5680,5570,5410,5300,5625,5355,212,1650,1000,3530,10,1,21159832,1179,-13.99,1.35,12,0.97,-398.00,4136.00,8120,20240322,-31.40,4365,20240315,27.61,8120,-31.40,20240322,4365,27.61,20240315,8120,-31.40,20240322,4365,27.61,20240315,6.35,N,002720,1000,211 억,,131377,N,N,1,N,00,N 20241128,150142,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5580,60,2,1.09,1043149100,187817,39.35,5520,5600,5500,7170,3870,5520,5554.08,0.62,0,27563,5840,5680,5570,5410,5300,5625,5355,212,1650,1000,3530,10,1,21159832,1181,-14.02,1.35,12,0.89,-398.00,4136.00,8120,20240322,-31.28,4365,20240315,27.84,8120,-31.28,20240322,4365,27.84,20240315,8120,-31.28,20240322,4365,27.84,20240315,6.35,N,002720,1000,211 억,,131377,N,N,630,N,00,N 20241128,140141,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5580,60,2,1.09,939033040,169111,35.43,5520,5600,5500,7170,3870,5520,5552.77,0.62,0,21953,5840,5680,5570,5410,5300,5625,5355,212,1650,1000,3530,10,1,21159832,1181,-14.02,1.35,12,0.80,-398.00,4136.00,8120,20240322,-31.28,4365,20240315,27.84,8120,-31.28,20240322,4365,27.84,20240315,8120,-31.28,20240322,4365,27.84,20240315,6.35,N,002720,1000,211 억,,131377,N,N,630,N,00,N diff --git a/002760/price/prices-20241101.csv b/002760/price/prices-20241101.csv index ac1c497836a3..c42abd9eb062 100644 --- a/002760/price/prices-20241101.csv +++ b/002760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1100,-21,5,-1.87,452632482,408358,192.71,1122,1128,1097,1457,785,1121,1108.42,2.09,0,-78401,1138,1129,1120,1111,1102,1125,1107,120,336,200,800,1,1,59900000,659,78.57,1.35,12,0.68,14.00,814.00,1693,20241010,-35.03,925,20240806,18.92,1693,-35.03,20241010,925,18.92,20240806,1693,-35.03,20241010,925,18.92,20240806,3.13,N,002760,200,119 억,,1251675,N,N,6,N,00,N +20241129,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1099,-22,5,-1.96,421576146,380121,179.39,1122,1128,1097,1457,785,1121,1109.06,2.09,0,-74581,1138,1129,1120,1111,1102,1125,1107,120,336,200,800,1,1,59900000,658,78.50,1.35,12,0.63,14.00,814.00,1693,20241010,-35.09,925,20240806,18.81,1693,-35.09,20241010,925,18.81,20240806,1693,-35.09,20241010,925,18.81,20240806,3.13,N,002760,200,119 억,,1251675,N,N,6,N,00,N +20241129,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1106,-15,5,-1.34,362127387,326128,153.91,1122,1128,1100,1457,785,1121,1110.38,2.09,0,-67338,1138,1129,1120,1111,1102,1125,1107,120,336,200,800,1,1,59900000,662,79.00,1.36,12,0.54,14.00,814.00,1693,20241010,-34.67,925,20240806,19.57,1693,-34.67,20241010,925,19.57,20240806,1693,-34.67,20241010,925,19.57,20240806,3.13,N,002760,200,119 억,,1251675,N,N,6,N,00,N +20241129,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1103,-18,5,-1.61,352040310,316997,149.60,1122,1128,1100,1457,785,1121,1110.55,2.09,0,-71773,1138,1129,1120,1111,1102,1125,1107,120,336,200,800,1,1,59900000,661,78.79,1.36,12,0.53,14.00,814.00,1693,20241010,-34.85,925,20240806,19.24,1693,-34.85,20241010,925,19.24,20240806,1693,-34.85,20241010,925,19.24,20240806,3.13,N,002760,200,119 억,,1251675,N,N,6,N,00,N +20241129,120141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1108,-13,5,-1.16,302895571,272509,128.60,1122,1128,1100,1457,785,1121,1111.51,2.09,0,-63619,1138,1129,1120,1111,1102,1125,1107,120,336,200,800,1,1,59900000,664,79.14,1.36,12,0.45,14.00,814.00,1693,20241010,-34.55,925,20240806,19.78,1693,-34.55,20241010,925,19.78,20240806,1693,-34.55,20241010,925,19.78,20240806,3.13,N,002760,200,119 억,,1251675,N,N,6,N,00,N +20241129,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1114,-7,5,-0.62,188652178,169140,79.82,1122,1128,1108,1457,785,1121,1115.36,2.09,0,-60043,1138,1129,1120,1111,1102,1125,1107,120,336,200,800,1,1,59900000,667,79.57,1.37,12,0.28,14.00,814.00,1693,20241010,-34.20,925,20240806,20.43,1693,-34.20,20241010,925,20.43,20240806,1693,-34.20,20241010,925,20.43,20240806,3.13,N,002760,200,119 억,,1251675,N,N,6,N,00,N +20241129,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1110,-11,5,-0.98,126773720,113373,53.50,1122,1128,1110,1457,785,1121,1118.20,2.09,0,-69498,1138,1129,1120,1111,1102,1125,1107,120,336,200,800,1,1,59900000,665,79.29,1.36,12,0.19,14.00,814.00,1693,20241010,-34.44,925,20240806,20.00,1693,-34.44,20241010,925,20.00,20240806,1693,-34.44,20241010,925,20.00,20240806,3.13,N,002760,200,119 억,,1251675,N,N,6,N,00,N +20241129,090141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1127,6,2,0.54,3957574,3527,1.66,1122,1127,1122,1457,785,1121,1122.08,2.09,0,-1502,1138,1129,1120,1111,1102,1125,1107,120,336,200,800,1,1,59900000,675,80.50,1.38,12,0.01,14.00,814.00,1693,20241010,-33.43,925,20240806,21.84,1693,-33.43,20241010,925,21.84,20240806,1693,-33.43,20241010,925,21.84,20240806,3.13,N,002760,200,119 억,,1251675,N,N,6,N,00,N 20241128,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1121,0,3,0.00,233375620,208053,63.13,1128,1129,1111,1457,785,1121,1121.71,2.00,0,49422,1171,1145,1133,1107,1095,1140,1102,120,336,200,800,1,1,59900000,671,80.07,1.38,12,0.35,14.00,814.00,1693,20241010,-33.79,925,20240806,21.19,1693,-33.79,20241010,925,21.19,20240806,1693,-33.79,20241010,925,21.19,20240806,2.96,N,002760,200,119 억,,1195829,N,N,6,N,00,N 20241128,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1128,7,2,0.62,198417905,176940,53.69,1128,1129,1111,1457,785,1121,1121.39,2.00,0,60151,1171,1145,1133,1107,1095,1140,1102,120,336,200,800,1,1,59900000,676,80.57,1.39,12,0.30,14.00,814.00,1693,20241010,-33.37,925,20240806,21.95,1693,-33.37,20241010,925,21.95,20240806,1693,-33.37,20241010,925,21.95,20240806,2.96,N,002760,200,119 억,,1195829,N,N,1,N,00,N 20241128,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1121,0,3,0.00,148774668,132704,40.27,1128,1129,1111,1457,785,1121,1121.10,2.00,0,37757,1171,1145,1133,1107,1095,1140,1102,120,336,200,800,1,1,59900000,671,80.07,1.38,12,0.22,14.00,814.00,1693,20241010,-33.79,925,20240806,21.19,1693,-33.79,20241010,925,21.19,20240806,1693,-33.79,20241010,925,21.19,20240806,2.96,N,002760,200,119 억,,1195829,N,N,1,N,00,N diff --git a/002780/price/prices-20241101.csv b/002780/price/prices-20241101.csv index 4b5add58fe68..416efe5fa1ab 100644 --- a/002780/price/prices-20241101.csv +++ b/002780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,782,-16,5,-2.01,146534909,186085,45.07,792,801,777,1037,559,798,787.46,0.72,0,-60456,830,814,802,786,774,808,780,727,239,500,590,1,1,145471745,1138,2.53,0.43,12,0.13,309.00,1827.00,1259,20231129,-37.89,720,20241025,8.61,1162,-32.70,20240102,720,8.61,20241025,1259,-37.89,20231129,720,8.61,20241025,0.99,N,002780,500,727 억,,1046359,N,N,13,N,00,N +20241129,150141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,785,-13,5,-1.63,136986867,173900,42.12,792,801,777,1037,559,798,787.73,0.72,0,-59305,830,814,802,786,774,808,780,727,239,500,590,1,1,145471745,1142,2.54,0.43,12,0.12,309.00,1827.00,1259,20231129,-37.65,720,20241025,9.03,1162,-32.44,20240102,720,9.03,20241025,1259,-37.65,20231129,720,9.03,20241025,0.99,N,002780,500,727 억,,1046359,N,N,13,N,00,N +20241129,140140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,789,-9,5,-1.13,115563071,146566,35.50,792,801,777,1037,559,798,788.47,0.72,0,-55070,830,814,802,786,774,808,780,727,239,500,590,1,1,145471745,1148,2.55,0.43,12,0.10,309.00,1827.00,1259,20231129,-37.33,720,20241025,9.58,1162,-32.10,20240102,720,9.58,20241025,1259,-37.33,20231129,720,9.58,20241025,0.99,N,002780,500,727 억,,1046359,N,N,13,N,00,N +20241129,130141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,787,-11,5,-1.38,104318906,132301,32.05,792,801,777,1037,559,798,788.50,0.72,0,-48291,830,814,802,786,774,808,780,727,239,500,590,1,1,145471745,1145,2.55,0.43,12,0.09,309.00,1827.00,1259,20231129,-37.49,720,20241025,9.31,1162,-32.27,20240102,720,9.31,20241025,1259,-37.49,20231129,720,9.31,20241025,0.99,N,002780,500,727 억,,1046359,N,N,13,N,00,N +20241129,120141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,787,-11,5,-1.38,100890128,127947,30.99,792,801,777,1037,559,798,788.53,0.72,0,-45687,830,814,802,786,774,808,780,727,239,500,590,1,1,145471745,1145,2.55,0.43,12,0.09,309.00,1827.00,1259,20231129,-37.49,720,20241025,9.31,1162,-32.27,20240102,720,9.31,20241025,1259,-37.49,20231129,720,9.31,20241025,0.99,N,002780,500,727 억,,1046359,N,N,13,N,00,N +20241129,110140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,789,-9,5,-1.13,86853462,110132,26.68,792,801,777,1037,559,798,788.63,0.72,0,-40804,830,814,802,786,774,808,780,727,239,500,590,1,1,145471745,1148,2.55,0.43,12,0.08,309.00,1827.00,1259,20231129,-37.33,720,20241025,9.58,1162,-32.10,20240102,720,9.58,20241025,1259,-37.33,20231129,720,9.58,20241025,0.99,N,002780,500,727 억,,1046359,N,N,13,N,00,N +20241129,100141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,789,-9,5,-1.13,56011515,70835,17.16,792,801,784,1037,559,798,790.73,0.72,0,-27383,830,814,802,786,774,808,780,727,239,500,590,1,1,145471745,1148,2.55,0.43,12,0.05,309.00,1827.00,1259,20231129,-37.33,720,20241025,9.58,1162,-32.10,20240102,720,9.58,20241025,1259,-37.33,20231129,720,9.58,20241025,0.99,N,002780,500,727 억,,1046359,N,N,13,N,00,N +20241129,090141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,792,-6,5,-0.75,4801896,6063,1.47,792,792,792,1037,559,798,792.00,0.72,0,1382,830,814,802,786,774,808,780,727,239,500,590,1,1,145471745,1152,2.56,0.43,12,0.00,309.00,1827.00,1259,20231129,-37.09,720,20241025,10.00,1162,-31.84,20240102,720,10.00,20241025,1259,-37.09,20231129,720,10.00,20241025,0.99,N,002780,500,727 억,,1046359,N,N,13,N,00,N 20241128,160140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,798,-13,5,-1.60,330430296,412837,220.14,808,818,790,1054,568,811,800.39,0.72,0,-104233,833,822,812,801,791,827,806,727,243,500,600,1,1,145471745,1161,2.58,0.44,12,0.28,309.00,1827.00,1259,20231129,-36.62,720,20241025,10.83,1162,-31.33,20240102,720,10.83,20241025,1259,-36.62,20231129,720,10.83,20241025,1.01,N,002780,500,727 억,,1043698,N,N,13,N,00,N 20241128,150143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,793,-18,5,-2.22,315660215,394293,210.25,808,818,790,1054,568,811,800.57,0.72,0,-99647,833,822,812,801,791,827,806,727,243,500,600,1,1,145471745,1154,2.57,0.43,12,0.27,309.00,1827.00,1259,20231129,-37.01,720,20241025,10.14,1162,-31.76,20240102,720,10.14,20241025,1259,-37.01,20231129,720,10.14,20241025,1.01,N,002780,500,727 억,,1043698,N,N,5,N,00,N 20241128,140141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,797,-14,5,-1.73,259546526,323555,172.53,808,818,794,1054,568,811,802.17,0.72,0,-73532,833,822,812,801,791,827,806,727,243,500,600,1,1,145471745,1159,2.58,0.44,12,0.22,309.00,1827.00,1259,20231129,-36.70,720,20241025,10.69,1162,-31.41,20240102,720,10.69,20241025,1259,-36.70,20231129,720,10.69,20241025,1.01,N,002780,500,727 억,,1043698,N,N,5,N,00,N diff --git a/002790/price/prices-20241101.csv b/002790/price/prices-20241101.csv index 4ebc048e0a5a..339cb3bbb3ef 100644 --- a/002790/price/prices-20241101.csv +++ b/002790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-600,5,-2.64,1831859500,82782,146.79,22700,22700,21950,29500,15900,22700,22128.78,10.21,0,-24198,23133,22916,22633,22416,22133,23025,22525,412,6800,500,16340,50,1,82458180,18223,17.78,0.60,12,0.10,1243.00,36593.00,40150,20240531,-44.96,21500,20241114,2.79,40150,-44.96,20240531,21500,2.79,20241114,40150,-44.96,20240531,21500,2.79,20241114,0.44,N,002790,500,412 억,,8416864,N,N,385,N,00,N +20241129,150141,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-600,5,-2.64,1544479600,69765,123.71,22700,22700,21950,29500,15900,22700,22138.32,10.21,0,-21409,23133,22916,22633,22416,22133,23025,22525,412,6800,500,16340,50,1,82458180,18223,17.78,0.60,12,0.08,1243.00,36593.00,40150,20240531,-44.96,21500,20241114,2.79,40150,-44.96,20240531,21500,2.79,20241114,40150,-44.96,20240531,21500,2.79,20241114,0.44,N,002790,500,412 억,,8416864,N,N,18,N,00,N +20241129,140140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,-650,5,-2.86,1134185600,51188,90.77,22700,22700,21950,29500,15900,22700,22157.26,10.21,0,-12647,23133,22916,22633,22416,22133,23025,22525,412,6800,500,16340,50,1,82458180,18182,17.74,0.60,12,0.06,1243.00,36593.00,40150,20240531,-45.08,21500,20241114,2.56,40150,-45.08,20240531,21500,2.56,20241114,40150,-45.08,20240531,21500,2.56,20241114,0.44,N,002790,500,412 억,,8416864,N,N,18,N,00,N +20241129,130141,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22150,-550,5,-2.42,1041163500,46978,83.30,22700,22700,21950,29500,15900,22700,22162.79,10.21,0,-11719,23133,22916,22633,22416,22133,23025,22525,412,6800,500,16340,50,1,82458180,18264,17.82,0.61,12,0.06,1243.00,36593.00,40150,20240531,-44.83,21500,20241114,3.02,40150,-44.83,20240531,21500,3.02,20241114,40150,-44.83,20240531,21500,3.02,20241114,0.44,N,002790,500,412 억,,8416864,N,N,18,N,00,N +20241129,120141,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,-700,5,-3.08,929492400,41922,74.34,22700,22700,21950,29500,15900,22700,22171.95,10.21,0,-11045,23133,22916,22633,22416,22133,23025,22525,412,6800,500,16340,50,1,82458180,18141,17.70,0.60,12,0.05,1243.00,36593.00,40150,20240531,-45.21,21500,20241114,2.33,40150,-45.21,20240531,21500,2.33,20241114,40150,-45.21,20240531,21500,2.33,20241114,0.44,N,002790,500,412 억,,8416864,N,N,18,N,00,N +20241129,110141,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,-650,5,-2.86,834396200,37608,66.69,22700,22700,21950,29500,15900,22700,22186.67,10.21,0,-10414,23133,22916,22633,22416,22133,23025,22525,412,6800,500,16340,50,1,82458180,18182,17.74,0.60,12,0.05,1243.00,36593.00,40150,20240531,-45.08,21500,20241114,2.56,40150,-45.08,20240531,21500,2.56,20241114,40150,-45.08,20240531,21500,2.56,20241114,0.44,N,002790,500,412 억,,8416864,N,N,18,N,00,N +20241129,100142,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,-650,5,-2.86,610110250,27433,48.64,22700,22700,22000,29500,15900,22700,22240.01,10.21,0,-6808,23133,22916,22633,22416,22133,23025,22525,412,6800,500,16340,50,1,82458180,18182,17.74,0.60,12,0.03,1243.00,36593.00,40150,20240531,-45.08,21500,20241114,2.56,40150,-45.08,20240531,21500,2.56,20241114,40150,-45.08,20240531,21500,2.56,20241114,0.44,N,002790,500,412 억,,8416864,N,N,18,N,00,N +20241129,090141,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22500,-200,5,-0.88,31336650,1390,2.46,22700,22700,22500,29500,15900,22700,22544.35,10.21,0,-729,23133,22916,22633,22416,22133,23025,22525,412,6800,500,16340,50,1,82458180,18553,18.10,0.61,12,0.00,1243.00,36593.00,40150,20240531,-43.96,21500,20241114,4.65,40150,-43.96,20240531,21500,4.65,20241114,40150,-43.96,20240531,21500,4.65,20241114,0.44,N,002790,500,412 억,,8416864,N,N,18,N,00,N 20241128,160140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22700,150,2,0.67,1272295950,56191,65.29,22600,22850,22350,29300,15800,22550,22642.31,10.22,0,6891,22983,22766,22533,22316,22083,22650,22200,412,6750,500,16230,50,1,82458180,18718,18.26,0.62,12,0.07,1243.00,36593.00,40150,20240531,-43.46,21500,20241114,5.58,40150,-43.46,20240531,21500,5.58,20241114,40150,-43.46,20240531,21500,5.58,20241114,0.44,N,002790,500,412 억,,8427340,N,N,18,N,00,N 20241128,150143,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22600,50,2,0.22,1128023950,49828,57.90,22600,22850,22350,29300,15800,22550,22638.35,10.22,0,5309,22983,22766,22533,22316,22083,22650,22200,412,6750,500,16230,50,1,82458180,18636,18.18,0.62,12,0.06,1243.00,36593.00,40150,20240531,-43.71,21500,20241114,5.12,40150,-43.71,20240531,21500,5.12,20241114,40150,-43.71,20240531,21500,5.12,20241114,0.44,N,002790,500,412 억,,8427340,N,N,325,N,00,N 20241128,140142,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22650,100,2,0.44,1021231300,45112,52.42,22600,22850,22350,29300,15800,22550,22637.69,10.22,0,4596,22983,22766,22533,22316,22083,22650,22200,412,6750,500,16230,50,1,82458180,18677,18.22,0.62,12,0.05,1243.00,36593.00,40150,20240531,-43.59,21500,20241114,5.35,40150,-43.59,20240531,21500,5.35,20241114,40150,-43.59,20240531,21500,5.35,20241114,0.44,N,002790,500,412 억,,8427340,N,N,325,N,00,N diff --git a/002800/price/prices-20241101.csv b/002800/price/prices-20241101.csv index 1152a8cb4151..d19854b526dc 100644 --- a/002800/price/prices-20241101.csv +++ b/002800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-80,5,-1.45,271975060,49946,49.89,5480,5490,5400,7150,3850,5500,5445.38,3.46,0,-8999,5620,5560,5470,5410,5320,5590,5440,76,1650,500,3520,10,1,15170500,822,17.60,1.32,12,0.33,308.00,4106.00,8100,20240730,-33.09,5040,20241115,7.54,8100,-33.09,20240730,5040,7.54,20241115,8100,-33.09,20240730,5040,7.54,20241115,2.80,N,002800,500,75 억,,525632,N,N,0,N,00,N +20241129,150141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-80,5,-1.45,235494560,43213,43.16,5480,5490,5400,7150,3850,5500,5449.62,3.46,0,-7258,5620,5560,5470,5410,5320,5590,5440,76,1650,500,3520,10,1,15170500,822,17.60,1.32,12,0.28,308.00,4106.00,8100,20240730,-33.09,5040,20241115,7.54,8100,-33.09,20240730,5040,7.54,20241115,8100,-33.09,20240730,5040,7.54,20241115,2.80,N,002800,500,75 억,,525632,N,N,0,N,00,N +20241129,140140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-30,5,-0.55,174810430,32083,32.04,5480,5490,5400,7150,3850,5500,5448.69,3.46,0,-5677,5620,5560,5470,5410,5320,5590,5440,76,1650,500,3520,10,1,15170500,830,17.76,1.33,12,0.21,308.00,4106.00,8100,20240730,-32.47,5040,20241115,8.53,8100,-32.47,20240730,5040,8.53,20241115,8100,-32.47,20240730,5040,8.53,20241115,2.80,N,002800,500,75 억,,525632,N,N,0,N,00,N +20241129,130141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-30,5,-0.55,157784220,28967,28.93,5480,5490,5400,7150,3850,5500,5447.03,3.46,0,-3953,5620,5560,5470,5410,5320,5590,5440,76,1650,500,3520,10,1,15170500,830,17.76,1.33,12,0.19,308.00,4106.00,8100,20240730,-32.47,5040,20241115,8.53,8100,-32.47,20240730,5040,8.53,20241115,8100,-32.47,20240730,5040,8.53,20241115,2.80,N,002800,500,75 억,,525632,N,N,0,N,00,N +20241129,120142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,-60,5,-1.09,118840190,21845,21.82,5480,5490,5400,7150,3850,5500,5440.16,3.46,0,-4184,5620,5560,5470,5410,5320,5590,5440,76,1650,500,3520,10,1,15170500,825,17.66,1.32,12,0.14,308.00,4106.00,8100,20240730,-32.84,5040,20241115,7.94,8100,-32.84,20240730,5040,7.94,20241115,8100,-32.84,20240730,5040,7.94,20241115,2.80,N,002800,500,75 억,,525632,N,N,0,N,00,N +20241129,110141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-30,5,-0.55,98037570,18022,18.00,5480,5490,5400,7150,3850,5500,5439.88,3.46,0,-4140,5620,5560,5470,5410,5320,5590,5440,76,1650,500,3520,10,1,15170500,830,17.76,1.33,12,0.12,308.00,4106.00,8100,20240730,-32.47,5040,20241115,8.53,8100,-32.47,20240730,5040,8.53,20241115,8100,-32.47,20240730,5040,8.53,20241115,2.80,N,002800,500,75 억,,525632,N,N,0,N,00,N +20241129,100142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,-70,5,-1.27,86618150,15924,15.91,5480,5490,5400,7150,3850,5500,5439.47,3.46,0,-4879,5620,5560,5470,5410,5320,5590,5440,76,1650,500,3520,10,1,15170500,824,17.63,1.32,12,0.10,308.00,4106.00,8100,20240730,-32.96,5040,20241115,7.74,8100,-32.96,20240730,5040,7.74,20241115,8100,-32.96,20240730,5040,7.74,20241115,2.80,N,002800,500,75 억,,525632,N,N,0,N,00,N +20241129,090141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-30,5,-0.55,2467970,451,0.45,5480,5480,5470,7150,3850,5500,5472.22,3.46,0,-451,5620,5560,5470,5410,5320,5590,5440,76,1650,500,3520,10,1,15170500,830,17.76,1.33,12,0.00,308.00,4106.00,8100,20240730,-32.47,5040,20241115,8.53,8100,-32.47,20240730,5040,8.53,20241115,8100,-32.47,20240730,5040,8.53,20241115,2.80,N,002800,500,75 억,,525632,N,N,0,N,00,N 20241128,160140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,100,2,1.85,545704810,99981,455.08,5380,5530,5380,7020,3780,5400,5458.09,3.46,0,1217,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,834,17.86,1.34,12,0.66,308.00,4106.00,8100,20240730,-32.10,5040,20241115,9.13,8100,-32.10,20240730,5040,9.13,20241115,8100,-32.10,20240730,5040,9.13,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N 20241128,150143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,110,2,2.04,482624310,88492,402.79,5380,5530,5380,7020,3780,5400,5453.88,3.46,0,1806,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,836,17.89,1.34,12,0.58,308.00,4106.00,8100,20240730,-31.98,5040,20241115,9.33,8100,-31.98,20240730,5040,9.33,20241115,8100,-31.98,20240730,5040,9.33,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N 20241128,140142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,90,2,1.67,413404070,75893,345.44,5380,5530,5380,7020,3780,5400,5447.20,3.46,0,2526,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,833,17.82,1.34,12,0.50,308.00,4106.00,8100,20240730,-32.22,5040,20241115,8.93,8100,-32.22,20240730,5040,8.93,20241115,8100,-32.22,20240730,5040,8.93,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N diff --git a/002810/price/prices-20241101.csv b/002810/price/prices-20241101.csv index b519b11c88ac..414996012583 100644 --- a/002810/price/prices-20241101.csv +++ b/002810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13000,-40,5,-0.31,97982730,7563,97.61,13040,13040,12860,16950,9130,13040,12955.54,17.62,0,-1561,13186,13112,13006,12932,12826,13060,12880,92,3910,500,9640,10,1,18466948,2401,4.80,0.47,12,0.04,2711.00,27780.00,14950,20240306,-13.04,12080,20240109,7.62,14950,-13.04,20240306,12080,7.62,20240109,14950,-13.04,20240306,12080,7.62,20240109,0.11,N,002810,500,92 억,,3254257,N,N,8,N,00,N +20241129,150142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12940,-100,5,-0.77,96046430,7414,95.69,13040,13040,12860,16950,9130,13040,12954.74,17.62,0,-1582,13186,13112,13006,12932,12826,13060,12880,92,3910,500,9640,10,1,18466948,2390,4.77,0.47,12,0.04,2711.00,27780.00,14950,20240306,-13.44,12080,20240109,7.12,14950,-13.44,20240306,12080,7.12,20240109,14950,-13.44,20240306,12080,7.12,20240109,0.11,N,002810,500,92 억,,3254257,N,N,0,N,00,N +20241129,140141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12970,-70,5,-0.54,84843060,6550,84.54,13040,13040,12860,16950,9130,13040,12953.14,17.62,0,-1535,13186,13112,13006,12932,12826,13060,12880,92,3910,500,9640,10,1,18466948,2395,4.78,0.47,12,0.04,2711.00,27780.00,14950,20240306,-13.24,12080,20240109,7.37,14950,-13.24,20240306,12080,7.37,20240109,14950,-13.24,20240306,12080,7.37,20240109,0.11,N,002810,500,92 억,,3254257,N,N,0,N,00,N +20241129,130141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12960,-80,5,-0.61,84726350,6541,84.42,13040,13040,12860,16950,9130,13040,12953.12,17.62,0,-1535,13186,13112,13006,12932,12826,13060,12880,92,3910,500,9640,10,1,18466948,2393,4.78,0.47,12,0.04,2711.00,27780.00,14950,20240306,-13.31,12080,20240109,7.28,14950,-13.31,20240306,12080,7.28,20240109,14950,-13.31,20240306,12080,7.28,20240109,0.11,N,002810,500,92 억,,3254257,N,N,0,N,00,N +20241129,120142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12930,-110,5,-0.84,81072140,6260,80.80,13040,13040,12860,16950,9130,13040,12950.82,17.62,0,-1465,13186,13112,13006,12932,12826,13060,12880,92,3910,500,9640,10,1,18466948,2388,4.77,0.47,12,0.03,2711.00,27780.00,14950,20240306,-13.51,12080,20240109,7.04,14950,-13.51,20240306,12080,7.04,20240109,14950,-13.51,20240306,12080,7.04,20240109,0.11,N,002810,500,92 억,,3254257,N,N,0,N,00,N +20241129,110141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12900,-140,5,-1.07,63507980,4905,63.31,13040,13040,12860,16950,9130,13040,12947.60,17.62,0,-1265,13186,13112,13006,12932,12826,13060,12880,92,3910,500,9640,10,1,18466948,2382,4.76,0.46,12,0.03,2711.00,27780.00,14950,20240306,-13.71,12080,20240109,6.79,14950,-13.71,20240306,12080,6.79,20240109,14950,-13.71,20240306,12080,6.79,20240109,0.11,N,002810,500,92 억,,3254257,N,N,0,N,00,N +20241129,100142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12960,-80,5,-0.61,32017150,2465,31.81,13040,13040,12920,16950,9130,13040,12988.70,17.62,0,-1324,13186,13112,13006,12932,12826,13060,12880,92,3910,500,9640,10,1,18466948,2393,4.78,0.47,12,0.01,2711.00,27780.00,14950,20240306,-13.31,12080,20240109,7.28,14950,-13.31,20240306,12080,7.28,20240109,14950,-13.31,20240306,12080,7.28,20240109,0.11,N,002810,500,92 억,,3254257,N,N,0,N,00,N +20241129,090142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12990,-50,5,-0.38,8175880,627,8.09,13040,13040,12990,16950,9130,13040,13039.68,17.62,0,-97,13186,13112,13006,12932,12826,13060,12880,92,3910,500,9640,10,1,18466948,2399,4.79,0.47,12,0.00,2711.00,27780.00,14950,20240306,-13.11,12080,20240109,7.53,14950,-13.11,20240306,12080,7.53,20240109,14950,-13.11,20240306,12080,7.53,20240109,0.11,N,002810,500,92 억,,3254257,N,N,0,N,00,N 20241128,160141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13040,-10,5,-0.08,99904500,7695,252.38,13080,13080,12900,16960,9140,13050,12983.03,17.62,0,1054,13170,13110,13020,12960,12870,13140,12990,92,3910,500,9650,10,1,18466948,2408,4.81,0.47,12,0.04,2711.00,27780.00,14950,20240306,-12.78,12080,20240109,7.95,14950,-12.78,20240306,12080,7.95,20240109,14950,-12.78,20240306,12080,7.95,20240109,0.11,N,002810,500,92 억,,3254565,N,N,65,N,00,N 20241128,150144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12930,-120,5,-0.92,84174290,6487,212.76,13080,13080,12900,16960,9140,13050,12975.84,17.62,0,341,13170,13110,13020,12960,12870,13140,12990,92,3910,500,9650,10,1,18466948,2388,4.77,0.47,12,0.04,2711.00,27780.00,14950,20240306,-13.51,12080,20240109,7.04,14950,-13.51,20240306,12080,7.04,20240109,14950,-13.51,20240306,12080,7.04,20240109,0.11,N,002810,500,92 억,,3254565,N,N,65,N,00,N 20241128,140142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12930,-120,5,-0.92,65528170,5044,165.43,13080,13080,12900,16960,9140,13050,12991.31,17.62,0,354,13170,13110,13020,12960,12870,13140,12990,92,3910,500,9650,10,1,18466948,2388,4.77,0.47,12,0.03,2711.00,27780.00,14950,20240306,-13.51,12080,20240109,7.04,14950,-13.51,20240306,12080,7.04,20240109,14950,-13.51,20240306,12080,7.04,20240109,0.11,N,002810,500,92 억,,3254565,N,N,65,N,00,N diff --git a/002820/price/prices-20241101.csv b/002820/price/prices-20241101.csv index e45bf6087ffd..97cd458f636e 100644 --- a/002820/price/prices-20241101.csv +++ b/002820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2635,15,2,0.57,22656250,8758,55.83,2615,2635,2530,3405,1835,2620,2586.92,0.53,0,-439,2726,2672,2616,2562,2506,2645,2535,126,785,1000,1720,5,1,12607989,332,-0.21,0.14,12,0.07,-12762.00,18943.00,4095,20240624,-35.65,2305,20240320,14.32,4095,-35.65,20240624,2305,14.32,20240320,4095,-35.65,20240624,2305,14.32,20240320,0.00,N,002820,1000,126 억,,66438,N,N,1,N,00,N +20241129,150142,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2610,-10,5,-0.38,14631940,5697,36.32,2615,2620,2530,3405,1835,2620,2568.36,0.53,0,-281,2726,2672,2616,2562,2506,2645,2535,126,785,1000,1720,5,1,12607989,329,-0.20,0.14,12,0.05,-12762.00,18943.00,4095,20240624,-36.26,2305,20240320,13.23,4095,-36.26,20240624,2305,13.23,20240320,4095,-36.26,20240624,2305,13.23,20240320,0.00,N,002820,1000,126 억,,66438,N,N,1,N,00,N +20241129,140141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2575,-45,5,-1.72,12632730,4925,31.40,2615,2620,2530,3405,1835,2620,2565.02,0.53,0,-173,2726,2672,2616,2562,2506,2645,2535,126,785,1000,1720,5,1,12607989,325,-0.20,0.14,12,0.04,-12762.00,18943.00,4095,20240624,-37.12,2305,20240320,11.71,4095,-37.12,20240624,2305,11.71,20240320,4095,-37.12,20240624,2305,11.71,20240320,0.00,N,002820,1000,126 억,,66438,N,N,1,N,00,N +20241129,130142,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2560,-60,5,-2.29,11810425,4605,29.36,2615,2620,2530,3405,1835,2620,2564.70,0.53,0,-172,2726,2672,2616,2562,2506,2645,2535,126,785,1000,1720,5,1,12607989,323,-0.20,0.14,12,0.04,-12762.00,18943.00,4095,20240624,-37.48,2305,20240320,11.06,4095,-37.48,20240624,2305,11.06,20240320,4095,-37.48,20240624,2305,11.06,20240320,0.00,N,002820,1000,126 억,,66438,N,N,1,N,00,N +20241129,120142,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2550,-70,5,-2.67,7003245,2718,17.33,2615,2620,2535,3405,1835,2620,2576.62,0.53,0,54,2726,2672,2616,2562,2506,2645,2535,126,785,1000,1720,5,1,12607989,322,-0.20,0.13,12,0.02,-12762.00,18943.00,4095,20240624,-37.73,2305,20240320,10.63,4095,-37.73,20240624,2305,10.63,20240320,4095,-37.73,20240624,2305,10.63,20240320,0.00,N,002820,1000,126 억,,66438,N,N,1,N,00,N +20241129,110142,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2545,-75,5,-2.86,6572300,2549,16.25,2615,2620,2535,3405,1835,2620,2578.38,0.53,0,73,2726,2672,2616,2562,2506,2645,2535,126,785,1000,1720,5,1,12607989,321,-0.20,0.13,12,0.02,-12762.00,18943.00,4095,20240624,-37.85,2305,20240320,10.41,4095,-37.85,20240624,2305,10.41,20240320,4095,-37.85,20240624,2305,10.41,20240320,0.00,N,002820,1000,126 억,,66438,N,N,1,N,00,N +20241129,100143,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2620,0,3,0.00,10470,4,0.03,2615,2620,2615,3405,1835,2620,2617.50,0.53,0,0,2726,2672,2616,2562,2506,2645,2535,126,785,1000,1720,5,1,12607989,330,-0.21,0.14,12,0.00,-12762.00,18943.00,4095,20240624,-36.02,2305,20240320,13.67,4095,-36.02,20240624,2305,13.67,20240320,4095,-36.02,20240624,2305,13.67,20240320,0.00,N,002820,1000,126 억,,66438,N,N,1,N,00,N +20241129,090142,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2620,0,3,0.00,0,0,0.00,0,0,0,3405,1835,2620,0.00,0.53,0,0,2726,2672,2616,2562,2506,2645,2535,126,785,1000,1720,5,1,12607989,330,-0.21,0.14,12,0.00,-12762.00,18943.00,4095,20240624,-36.02,2305,20240320,13.67,4095,-36.02,20240624,2305,13.67,20240320,4095,-36.02,20240624,2305,13.67,20240320,0.00,N,002820,1000,126 억,,66438,N,N,1,N,00,N 20241128,160141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2620,-50,5,-1.87,40925560,15686,569.36,2670,2670,2560,3470,1870,2670,2609.05,0.54,0,-1037,2693,2681,2658,2646,2623,2687,2652,126,800,1000,1760,5,1,12607989,330,-0.21,0.14,12,0.12,-12762.00,18943.00,4095,20240624,-36.02,2305,20240320,13.67,4095,-36.02,20240624,2305,13.67,20240320,4095,-36.02,20240624,2305,13.67,20240320,0.00,N,002820,1000,126 억,,67475,N,N,1,N,00,N 20241128,150144,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,-25,5,-0.94,35965560,13796,500.76,2670,2670,2560,3470,1870,2670,2606.96,0.54,0,-873,2693,2681,2658,2646,2623,2687,2652,126,800,1000,1760,5,1,12607989,333,-0.21,0.14,12,0.11,-12762.00,18943.00,4095,20240624,-35.41,2305,20240320,14.75,4095,-35.41,20240624,2305,14.75,20240320,4095,-35.41,20240624,2305,14.75,20240320,0.00,N,002820,1000,126 억,,67475,N,N,0,N,00,N 20241128,140143,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2600,-70,5,-2.62,26773295,10263,372.52,2670,2670,2560,3470,1870,2670,2608.72,0.54,0,84,2693,2681,2658,2646,2623,2687,2652,126,800,1000,1760,5,1,12607989,328,-0.20,0.14,12,0.08,-12762.00,18943.00,4095,20240624,-36.51,2305,20240320,12.80,4095,-36.51,20240624,2305,12.80,20240320,4095,-36.51,20240624,2305,12.80,20240320,0.00,N,002820,1000,126 억,,67475,N,N,0,N,00,N diff --git a/002840/price/prices-20241101.csv b/002840/price/prices-20241101.csv index a51c6d1700d9..faa8f7d55c5a 100644 --- a/002840/price/prices-20241101.csv +++ b/002840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,191100,900,2,0.47,265839600,1378,83.21,191200,194600,190700,247000,133200,190200,192916.98,3.47,0,651,196466,193332,191066,187932,185666,194900,189500,67,56800,500,136940,100,1,4750000,9077,15.18,2.39,12,0.03,12593.00,79867.00,216000,20240510,-11.53,162900,20231123,17.31,216000,-11.53,20240510,162900,17.31,20240208,216000,-11.53,20240510,162900,17.31,20240208,0.02,N,002840,500,66 억,,164654,N,N,0,N,00,N +20241129,150142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192100,1900,2,1.00,196250500,1015,61.29,191200,194600,190700,247000,133200,190200,193350.25,3.47,0,426,196466,193332,191066,187932,185666,194900,189500,67,56800,500,136940,100,1,4750000,9125,15.25,2.41,12,0.02,12593.00,79867.00,216000,20240510,-11.06,162900,20231123,17.93,216000,-11.06,20240510,162900,17.93,20240208,216000,-11.06,20240510,162900,17.93,20240208,0.02,N,002840,500,66 억,,164654,N,N,0,N,00,N +20241129,140141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194000,3800,2,2.00,136775900,707,42.69,191200,194600,190700,247000,133200,190200,193459.55,3.47,0,310,196466,193332,191066,187932,185666,194900,189500,67,56800,500,136940,100,1,4750000,9215,15.41,2.43,12,0.01,12593.00,79867.00,216000,20240510,-10.19,162900,20231123,19.09,216000,-10.19,20240510,162900,19.09,20240208,216000,-10.19,20240510,162900,19.09,20240208,0.02,N,002840,500,66 억,,164654,N,N,0,N,00,N +20241129,130142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194000,3800,2,2.00,104948900,543,32.79,191200,194600,190700,247000,133200,190200,193276.06,3.47,0,197,196466,193332,191066,187932,185666,194900,189500,67,56800,500,136940,100,1,4750000,9215,15.41,2.43,12,0.01,12593.00,79867.00,216000,20240510,-10.19,162900,20231123,19.09,216000,-10.19,20240510,162900,19.09,20240208,216000,-10.19,20240510,162900,19.09,20240208,0.02,N,002840,500,66 억,,164654,N,N,0,N,00,N +20241129,120142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194100,3900,2,2.05,87664300,454,27.42,191200,194200,190700,247000,133200,190200,193093.17,3.47,0,122,196466,193332,191066,187932,185666,194900,189500,67,56800,500,136940,100,1,4750000,9220,15.41,2.43,12,0.01,12593.00,79867.00,216000,20240510,-10.14,162900,20231123,19.15,216000,-10.14,20240510,162900,19.15,20240208,216000,-10.14,20240510,162900,19.15,20240208,0.02,N,002840,500,66 억,,164654,N,N,0,N,00,N +20241129,110142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194000,3800,2,2.00,55674400,289,17.45,191200,194000,190700,247000,133200,190200,192644.98,3.47,0,184,196466,193332,191066,187932,185666,194900,189500,67,56800,500,136940,100,1,4750000,9215,15.41,2.43,12,0.01,12593.00,79867.00,216000,20240510,-10.19,162900,20231123,19.09,216000,-10.19,20240510,162900,19.09,20240208,216000,-10.19,20240510,162900,19.09,20240208,0.02,N,002840,500,66 억,,164654,N,N,0,N,00,N +20241129,100143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192600,2400,2,1.26,35967700,187,11.29,191200,194000,190700,247000,133200,190200,192340.64,3.47,0,114,196466,193332,191066,187932,185666,194900,189500,67,56800,500,136940,100,1,4750000,9149,15.29,2.41,12,0.00,12593.00,79867.00,216000,20240510,-10.83,162900,20231123,18.23,216000,-10.83,20240510,162900,18.23,20240208,216000,-10.83,20240510,162900,18.23,20240208,0.02,N,002840,500,66 억,,164654,N,N,0,N,00,N +20241129,090142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,191200,1000,2,0.53,1912000,10,0.60,191200,191200,191200,247000,133200,190200,191200.00,3.47,0,9,196466,193332,191066,187932,185666,194900,189500,67,56800,500,136940,100,1,4750000,9082,15.18,2.39,12,0.00,12593.00,79867.00,216000,20240510,-11.48,162900,20231123,17.37,216000,-11.48,20240510,162900,17.37,20240208,216000,-11.48,20240510,162900,17.37,20240208,0.02,N,002840,500,66 억,,164654,N,N,0,N,00,N 20241128,160141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190200,100,2,0.05,318333300,1656,43.71,190100,194200,188800,247000,133100,190100,192230.25,3.45,0,639,195300,192700,191200,188600,187100,191950,187850,67,56900,500,136870,100,1,4750000,9035,15.10,2.38,12,0.03,12593.00,79867.00,216000,20240510,-11.94,162900,20231121,16.76,216000,-11.94,20240510,162900,16.76,20240208,216000,-11.94,20240510,162900,16.76,20240208,0.02,N,002840,500,66 억,,163987,N,N,0,N,00,N 20241128,150144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,193600,3500,2,1.84,274264200,1426,37.64,190100,194200,188800,247000,133100,190100,192331.14,3.45,0,684,195300,192700,191200,188600,187100,191950,187850,67,56900,500,136870,100,1,4750000,9196,15.37,2.42,12,0.03,12593.00,79867.00,216000,20240510,-10.37,162900,20231121,18.85,216000,-10.37,20240510,162900,18.85,20240208,216000,-10.37,20240510,162900,18.85,20240208,0.02,N,002840,500,66 억,,163987,N,N,0,N,00,N 20241128,140143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,193500,3400,2,1.79,244631200,1273,33.60,190100,193600,188800,247000,133100,190100,192169.05,3.45,0,553,195300,192700,191200,188600,187100,191950,187850,67,56900,500,136870,100,1,4750000,9191,15.37,2.42,12,0.03,12593.00,79867.00,216000,20240510,-10.42,162900,20231121,18.78,216000,-10.42,20240510,162900,18.78,20240208,216000,-10.42,20240510,162900,18.78,20240208,0.02,N,002840,500,66 억,,163987,N,N,0,N,00,N diff --git a/002870/price/prices-20241101.csv b/002870/price/prices-20241101.csv index 00b464013805..d3b45d370924 100644 --- a/002870/price/prices-20241101.csv +++ b/002870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160142,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-67,5,-5.27,802895743,660382,15.10,1197,1283,1157,1653,891,1272,1215.81,0.69,0,43700,1581,1426,1295,1140,1009,1504,1218,175,381,500,830,1,1,34958700,421,-6.48,0.52,12,1.89,-186.00,2297.00,1799,20240906,-33.02,747,20241114,61.31,1799,-33.02,20240906,747,61.31,20241114,1799,-33.02,20240906,747,61.31,20241114,0.34,N,002870,500,174 억,,241027,N,N,3,N,01,N +20241129,150143,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1217,-55,5,-4.32,737051796,606107,13.86,1197,1283,1157,1653,891,1272,1216.04,0.69,0,46523,1581,1426,1295,1140,1009,1504,1218,175,381,500,830,1,1,34958700,425,-6.54,0.53,12,1.73,-186.00,2297.00,1799,20240906,-32.35,747,20241114,62.92,1799,-32.35,20240906,747,62.92,20241114,1799,-32.35,20240906,747,62.92,20241114,0.34,N,002870,500,174 억,,241027,N,N,3,N,01,N +20241129,140141,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1208,-64,5,-5.03,563548844,458315,10.48,1197,1283,1192,1653,891,1272,1229.61,0.69,0,43173,1581,1426,1295,1140,1009,1504,1218,175,381,500,830,1,1,34958700,422,-6.49,0.53,12,1.31,-186.00,2297.00,1799,20240906,-32.85,747,20241114,61.71,1799,-32.85,20240906,747,61.71,20241114,1799,-32.85,20240906,747,61.71,20241114,0.34,N,002870,500,174 억,,241027,N,N,3,N,01,N +20241129,130143,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1211,-61,5,-4.80,516307056,419165,9.59,1197,1283,1192,1653,891,1272,1231.75,0.69,0,54188,1581,1426,1295,1140,1009,1504,1218,175,381,500,830,1,1,34958700,423,-6.51,0.53,12,1.20,-186.00,2297.00,1799,20240906,-32.68,747,20241114,62.12,1799,-32.68,20240906,747,62.12,20241114,1799,-32.68,20240906,747,62.12,20241114,0.34,N,002870,500,174 억,,241027,N,N,3,N,01,N +20241129,120143,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,-57,5,-4.48,486058403,394303,9.02,1197,1283,1192,1653,891,1272,1232.70,0.69,0,46769,1581,1426,1295,1140,1009,1504,1218,175,381,500,830,1,1,34958700,425,-6.53,0.53,12,1.13,-186.00,2297.00,1799,20240906,-32.46,747,20241114,62.65,1799,-32.46,20240906,747,62.65,20241114,1799,-32.46,20240906,747,62.65,20241114,0.34,N,002870,500,174 억,,241027,N,N,3,N,01,N +20241129,110142,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1234,-38,5,-2.99,388659510,314103,7.18,1197,1283,1192,1653,891,1272,1237.36,0.69,0,45057,1581,1426,1295,1140,1009,1504,1218,175,381,500,830,1,1,34958700,431,-6.63,0.54,12,0.90,-186.00,2297.00,1799,20240906,-31.41,747,20241114,65.19,1799,-31.41,20240906,747,65.19,20241114,1799,-31.41,20240906,747,65.19,20241114,0.34,N,002870,500,174 억,,241027,N,N,3,N,01,N +20241129,100143,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1232,-40,5,-3.14,327981919,264857,6.06,1197,1283,1192,1653,891,1272,1238.34,0.69,0,33977,1581,1426,1295,1140,1009,1504,1218,175,381,500,830,1,1,34958700,431,-6.62,0.54,12,0.76,-186.00,2297.00,1799,20240906,-31.52,747,20241114,64.93,1799,-31.52,20240906,747,64.93,20241114,1799,-31.52,20240906,747,64.93,20241114,0.34,N,002870,500,174 억,,241027,N,N,3,N,01,N +20241129,090143,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1197,-75,5,-5.90,31089213,25938,0.59,1197,1227,1195,1653,891,1272,1198.60,0.69,0,-1780,1581,1426,1295,1140,1009,1504,1218,175,381,500,830,1,1,34958700,418,-6.44,0.52,12,0.07,-186.00,2297.00,1799,20240906,-33.46,747,20241114,60.24,1799,-33.46,20240906,747,60.24,20241114,1799,-33.46,20240906,747,60.24,20241114,0.34,N,002870,500,174 억,,241027,N,N,3,N,01,N 20241128,160141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1272,144,2,12.77,5775572862,4355824,771.50,1199,1450,1164,1466,790,1128,1325.94,1.33,0,-233690,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,445,-6.84,0.55,12,12.46,-186.00,2297.00,1799,20240906,-29.29,747,20241114,70.28,1799,-29.29,20240906,747,70.28,20241114,1799,-29.29,20240906,747,70.28,20241114,0.35,N,002870,500,174 억,,465694,N,N,3,N,00,N 20241128,150144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1268,140,2,12.41,5619125681,4231094,749.41,1199,1450,1164,1466,790,1128,1328.06,1.33,0,-243486,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,443,-6.82,0.55,12,12.10,-186.00,2297.00,1799,20240906,-29.52,747,20241114,69.75,1799,-29.52,20240906,747,69.75,20241114,1799,-29.52,20240906,747,69.75,20241114,0.35,N,002870,500,174 억,,465694,N,N,0,N,00,N 20241128,140143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,165,2,14.63,5383280808,4049045,717.16,1199,1450,1164,1466,790,1128,1329.52,1.33,0,-227039,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,452,-6.95,0.56,12,11.58,-186.00,2297.00,1799,20240906,-28.13,747,20241114,73.09,1799,-28.13,20240906,747,73.09,20241114,1799,-28.13,20240906,747,73.09,20241114,0.35,N,002870,500,174 억,,465694,N,N,0,N,00,N diff --git a/002880/price/prices-20241101.csv b/002880/price/prices-20241101.csv index aad407e6305c..fc023d18111d 100644 --- a/002880/price/prices-20241101.csv +++ b/002880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1190,30,2,2.59,150468125,126520,319.32,1160,1207,1156,1508,812,1160,1189.28,2.24,0,-4842,1182,1170,1164,1152,1146,1168,1150,234,348,500,710,1,1,46744020,556,-0.45,1.52,12,0.27,-2645.00,783.00,1699,20231221,-29.96,904,20240123,31.64,1439,-17.30,20240618,904,31.64,20240123,1699,-29.96,20231221,310,283.87,20231130,0.00,N,002880,500,233 억,,1047165,N,N,3,N,00,N +20241129,150143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1182,22,2,1.90,146678248,123331,311.27,1160,1207,1156,1508,812,1160,1189.31,2.24,0,-4613,1182,1170,1164,1152,1146,1168,1150,234,348,500,710,1,1,46744020,553,-0.45,1.51,12,0.26,-2645.00,783.00,1699,20231221,-30.43,904,20240123,30.75,1439,-17.86,20240618,904,30.75,20240123,1699,-30.43,20231221,310,281.29,20231130,0.00,N,002880,500,233 억,,1047165,N,N,3,N,00,N +20241129,140142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1190,30,2,2.59,112727231,94733,239.09,1160,1207,1156,1508,812,1160,1189.95,2.24,0,-5554,1182,1170,1164,1152,1146,1168,1150,234,348,500,710,1,1,46744020,556,-0.45,1.52,12,0.20,-2645.00,783.00,1699,20231221,-29.96,904,20240123,31.64,1439,-17.30,20240618,904,31.64,20240123,1699,-29.96,20231221,310,283.87,20231130,0.00,N,002880,500,233 억,,1047165,N,N,3,N,00,N +20241129,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1191,31,2,2.67,67165402,56445,142.46,1160,1207,1156,1508,812,1160,1189.93,2.24,0,-5554,1182,1170,1164,1152,1146,1168,1150,234,348,500,710,1,1,46744020,557,-0.45,1.52,12,0.12,-2645.00,783.00,1699,20231221,-29.90,904,20240123,31.75,1439,-17.23,20240618,904,31.75,20240123,1699,-29.90,20231221,310,284.19,20231130,0.00,N,002880,500,233 억,,1047165,N,N,3,N,00,N +20241129,120143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1193,33,2,2.84,62511693,52543,132.61,1160,1207,1156,1508,812,1160,1189.72,2.24,0,-4345,1182,1170,1164,1152,1146,1168,1150,234,348,500,710,1,1,46744020,558,-0.45,1.52,12,0.11,-2645.00,783.00,1699,20231221,-29.78,904,20240123,31.97,1439,-17.10,20240618,904,31.97,20240123,1699,-29.78,20231221,310,284.84,20231130,0.00,N,002880,500,233 억,,1047165,N,N,3,N,00,N +20241129,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1196,36,2,3.10,44419922,37394,94.38,1160,1196,1156,1508,812,1160,1187.89,2.24,0,-4375,1182,1170,1164,1152,1146,1168,1150,234,348,500,710,1,1,46744020,559,-0.45,1.53,12,0.08,-2645.00,783.00,1699,20231221,-29.61,904,20240123,32.30,1439,-16.89,20240618,904,32.30,20240123,1699,-29.61,20231221,310,285.81,20231130,0.00,N,002880,500,233 억,,1047165,N,N,3,N,00,N +20241129,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1183,23,2,1.98,24054505,20288,51.20,1160,1194,1156,1508,812,1160,1185.65,2.24,0,-5370,1182,1170,1164,1152,1146,1168,1150,234,348,500,710,1,1,46744020,553,-0.45,1.51,12,0.04,-2645.00,783.00,1699,20231221,-30.37,904,20240123,30.86,1439,-17.79,20240618,904,30.86,20240123,1699,-30.37,20231221,310,281.61,20231130,0.00,N,002880,500,233 억,,1047165,N,N,3,N,00,N +20241129,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1160,0,3,0.00,20880,18,0.05,1160,1160,1160,1508,812,1160,1160.00,2.24,0,-2,1182,1170,1164,1152,1146,1168,1150,234,348,500,710,1,1,46744020,542,-0.44,1.48,12,0.00,-2645.00,783.00,1699,20231221,-31.72,904,20240123,28.32,1439,-19.39,20240618,904,28.32,20240123,1699,-31.72,20231221,310,274.19,20231130,0.00,N,002880,500,233 억,,1047165,N,N,3,N,00,N 20241128,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1160,-16,5,-1.36,46154490,39619,190.57,1166,1176,1158,1528,824,1176,1164.96,2.23,0,4529,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,542,-0.44,1.48,12,0.08,-2645.00,783.00,1699,20231221,-31.72,904,20240123,28.32,1439,-19.39,20240618,904,28.32,20240123,1699,-31.72,20231221,310,274.19,20231130,0.00,N,002880,500,233 억,,1042745,N,N,3,N,00,N 20241128,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1162,-14,5,-1.19,42165073,36186,174.05,1166,1176,1158,1528,824,1176,1165.23,2.23,0,4674,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,543,-0.44,1.48,12,0.08,-2645.00,783.00,1699,20231221,-31.61,904,20240123,28.54,1439,-19.25,20240618,904,28.54,20240123,1699,-31.61,20231221,310,274.84,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N 20241128,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1162,-14,5,-1.19,36642248,31432,151.19,1166,1176,1158,1528,824,1176,1165.76,2.23,0,4809,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,543,-0.44,1.48,12,0.07,-2645.00,783.00,1699,20231221,-31.61,904,20240123,28.54,1439,-19.25,20240618,904,28.54,20240123,1699,-31.61,20231221,310,274.84,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N diff --git a/002900/price/prices-20241101.csv b/002900/price/prices-20241101.csv index c98f3fa39f3f..ba68244f3024 100644 --- a/002900/price/prices-20241101.csv +++ b/002900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4375,-215,5,-4.68,5840658855,1334784,23.37,4420,4495,4270,5960,3215,4590,4375.73,3.80,0,31156,5226,4907,4711,4392,4196,4810,4295,1126,1370,2500,3120,5,1,45050956,1971,3.26,0.49,12,2.96,1341.00,8857.00,6280,20240112,-30.33,2725,20240805,60.55,6280,-30.33,20240112,2725,60.55,20240805,6280,-30.33,20240112,2725,60.55,20240805,3.53,N,002900,2500,1126 억,,1713806,N,N,4,N,00,N +20241129,150143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4335,-255,5,-5.56,5525934060,1262433,22.10,4420,4495,4270,5960,3215,4590,4377.21,3.80,0,23722,5226,4907,4711,4392,4196,4810,4295,1126,1370,2500,3120,5,1,45050956,1953,3.23,0.49,12,2.80,1341.00,8857.00,6280,20240112,-30.97,2725,20240805,59.08,6280,-30.97,20240112,2725,59.08,20240805,6280,-30.97,20240112,2725,59.08,20240805,3.53,N,002900,2500,1126 억,,1713806,N,N,27,N,00,N +20241129,140142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4385,-205,5,-4.47,4962485730,1133171,19.84,4420,4495,4270,5960,3215,4590,4379.29,3.80,0,19664,5226,4907,4711,4392,4196,4810,4295,1126,1370,2500,3120,5,1,45050956,1975,3.27,0.50,12,2.52,1341.00,8857.00,6280,20240112,-30.18,2725,20240805,60.92,6280,-30.18,20240112,2725,60.92,20240805,6280,-30.18,20240112,2725,60.92,20240805,3.53,N,002900,2500,1126 억,,1713806,N,N,27,N,00,N +20241129,130143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4340,-250,5,-5.45,4588989950,1047798,18.34,4420,4495,4270,5960,3215,4590,4379.65,3.80,0,844,5226,4907,4711,4392,4196,4810,4295,1126,1370,2500,3120,5,1,45050956,1955,3.24,0.49,12,2.33,1341.00,8857.00,6280,20240112,-30.89,2725,20240805,59.27,6280,-30.89,20240112,2725,59.27,20240805,6280,-30.89,20240112,2725,59.27,20240805,3.53,N,002900,2500,1126 억,,1713806,N,N,27,N,00,N +20241129,120143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4345,-245,5,-5.34,4309020405,983645,17.22,4420,4495,4270,5960,3215,4590,4380.66,3.80,0,-3981,5226,4907,4711,4392,4196,4810,4295,1126,1370,2500,3120,5,1,45050956,1957,3.24,0.49,12,2.18,1341.00,8857.00,6280,20240112,-30.81,2725,20240805,59.45,6280,-30.81,20240112,2725,59.45,20240805,6280,-30.81,20240112,2725,59.45,20240805,3.53,N,002900,2500,1126 억,,1713806,N,N,27,N,00,N +20241129,110143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4345,-245,5,-5.34,4039529085,921426,16.13,4420,4495,4270,5960,3215,4590,4383.99,3.80,0,-5457,5226,4907,4711,4392,4196,4810,4295,1126,1370,2500,3120,5,1,45050956,1957,3.24,0.49,12,2.05,1341.00,8857.00,6280,20240112,-30.81,2725,20240805,59.45,6280,-30.81,20240112,2725,59.45,20240805,6280,-30.81,20240112,2725,59.45,20240805,3.53,N,002900,2500,1126 억,,1713806,N,N,27,N,00,N +20241129,100144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4325,-265,5,-5.77,2957950455,672382,11.77,4420,4495,4305,5960,3215,4590,4399.21,3.80,0,20982,5226,4907,4711,4392,4196,4810,4295,1126,1370,2500,3120,5,1,45050956,1948,3.23,0.49,12,1.49,1341.00,8857.00,6280,20240112,-31.13,2725,20240805,58.72,6280,-31.13,20240112,2725,58.72,20240805,6280,-31.13,20240112,2725,58.72,20240805,3.53,N,002900,2500,1126 억,,1713806,N,N,27,N,00,N +20241129,090143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4400,-190,5,-4.14,513961965,116165,2.03,4420,4495,4400,5960,3215,4590,4424.38,3.80,0,10306,5226,4907,4711,4392,4196,4810,4295,1126,1370,2500,3120,5,1,45050956,1982,3.28,0.50,12,0.26,1341.00,8857.00,6280,20240112,-29.94,2725,20240805,61.47,6280,-29.94,20240112,2725,61.47,20240805,6280,-29.94,20240112,2725,61.47,20240805,3.53,N,002900,2500,1126 억,,1713806,N,N,27,N,00,N 20241128,160142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4590,-170,5,-3.57,26193354845,5510888,252.34,4850,5030,4515,6180,3335,4760,4753.24,3.60,0,89480,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2068,3.42,0.52,12,12.23,1341.00,8857.00,6280,20240112,-26.91,2725,20240805,68.44,6280,-26.91,20240112,2725,68.44,20240805,6280,-26.91,20240112,2725,68.44,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,27,N,00,N 20241128,150145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4620,-140,5,-2.94,25044899425,5260646,240.88,4850,5030,4515,6180,3335,4760,4760.80,3.60,0,52736,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2081,3.45,0.52,12,11.68,1341.00,8857.00,6280,20240112,-26.43,2725,20240805,69.54,6280,-26.43,20240112,2725,69.54,20240805,6280,-26.43,20240112,2725,69.54,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N 20241128,140144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4730,-30,5,-0.63,9903919325,2116273,96.90,4850,4900,4515,6180,3335,4760,4679.88,3.60,0,127118,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2131,3.53,0.53,12,4.70,1341.00,8857.00,6280,20240112,-24.68,2725,20240805,73.58,6280,-24.68,20240112,2725,73.58,20240805,6280,-24.68,20240112,2725,73.58,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N diff --git a/002920/price/prices-20241101.csv b/002920/price/prices-20241101.csv index 19ea447acfc9..94b918719c69 100644 --- a/002920/price/prices-20241101.csv +++ b/002920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160143,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1871,-26,5,-1.37,118402536,63053,95.86,1910,1910,1865,2465,1328,1897,1877.83,9.02,0,-535,1944,1920,1902,1878,1860,1911,1869,130,568,500,1360,1,1,25947500,485,4.98,0.16,12,0.24,376.00,11510.00,3025,20240206,-38.15,1865,20241129,0.32,3025,-38.15,20240206,1865,0.32,20241129,3025,-38.15,20240206,1865,0.32,20241129,0.47,N,002920,500,129 억,,2339683,N,N,2,N,00,N +20241129,150144,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1870,-27,5,-1.42,117815042,62739,95.38,1910,1910,1865,2465,1328,1897,1877.86,9.02,0,-493,1944,1920,1902,1878,1860,1911,1869,130,568,500,1360,1,1,25947500,485,4.97,0.16,12,0.24,376.00,11510.00,3025,20240206,-38.18,1865,20241129,0.27,3025,-38.18,20240206,1865,0.27,20241129,3025,-38.18,20240206,1865,0.27,20241129,0.47,N,002920,500,129 억,,2339683,N,N,2,N,00,N +20241129,140142,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1870,-27,5,-1.42,109396544,58237,88.54,1910,1910,1865,2465,1328,1897,1878.47,9.02,0,-481,1944,1920,1902,1878,1860,1911,1869,130,568,500,1360,1,1,25947500,485,4.97,0.16,12,0.22,376.00,11510.00,3025,20240206,-38.18,1865,20241129,0.27,3025,-38.18,20240206,1865,0.27,20241129,3025,-38.18,20240206,1865,0.27,20241129,0.47,N,002920,500,129 억,,2339683,N,N,2,N,00,N +20241129,130144,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1885,-12,5,-0.63,105760586,56301,85.59,1910,1910,1865,2465,1328,1897,1878.49,9.02,0,-584,1944,1920,1902,1878,1860,1911,1869,130,568,500,1360,1,1,25947500,489,5.01,0.16,12,0.22,376.00,11510.00,3025,20240206,-37.69,1865,20241129,1.07,3025,-37.69,20240206,1865,1.07,20241129,3025,-37.69,20240206,1865,1.07,20241129,0.47,N,002920,500,129 억,,2339683,N,N,2,N,00,N +20241129,120144,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1877,-20,5,-1.05,61546040,32676,49.68,1910,1910,1877,2465,1328,1897,1883.52,9.02,0,-338,1944,1920,1902,1878,1860,1911,1869,130,568,500,1360,1,1,25947500,487,4.99,0.16,12,0.13,376.00,11510.00,3025,20240206,-37.95,1877,20241129,0.00,3025,-37.95,20240206,1877,0.00,20241129,3025,-37.95,20240206,1877,0.00,20241129,0.47,N,002920,500,129 억,,2339683,N,N,2,N,00,N +20241129,110143,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1880,-17,5,-0.90,52089461,27643,42.03,1910,1910,1879,2465,1328,1897,1884.36,9.02,0,-339,1944,1920,1902,1878,1860,1911,1869,130,568,500,1360,1,1,25947500,488,5.00,0.16,12,0.11,376.00,11510.00,3025,20240206,-37.85,1879,20241129,0.05,3025,-37.85,20240206,1879,0.05,20241129,3025,-37.85,20240206,1879,0.05,20241129,0.47,N,002920,500,129 억,,2339683,N,N,2,N,00,N +20241129,100144,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1886,-11,5,-0.58,30967449,16418,24.96,1910,1910,1880,2465,1328,1897,1886.19,9.02,0,-305,1944,1920,1902,1878,1860,1911,1869,130,568,500,1360,1,1,25947500,489,5.02,0.16,12,0.06,376.00,11510.00,3025,20240206,-37.65,1880,20241129,0.32,3025,-37.65,20240206,1880,0.32,20241129,3025,-37.65,20240206,1880,0.32,20241129,0.47,N,002920,500,129 억,,2339683,N,N,2,N,00,N +20241129,090144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,13,2,0.69,11460,6,0.01,1910,1910,1910,2465,1328,1897,1910.00,9.02,0,0,1944,1920,1902,1878,1860,1911,1869,130,568,500,1360,1,1,25947500,496,5.08,0.17,12,0.00,376.00,11510.00,3025,20240206,-36.86,1880,20241125,1.60,3025,-36.86,20240206,1880,1.60,20241125,3025,-36.86,20240206,1880,1.60,20241125,0.47,N,002920,500,129 억,,2339683,N,N,2,N,00,N 20241128,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1897,-13,5,-0.68,125003786,65773,463.55,1920,1926,1884,2480,1337,1910,1900.53,9.01,0,2172,1917,1913,1909,1905,1901,1911,1903,130,570,500,1370,1,1,25947500,492,5.05,0.16,12,0.25,376.00,11510.00,3025,20240206,-37.29,1880,20241125,0.90,3025,-37.29,20240206,1880,0.90,20241125,3025,-37.29,20240206,1880,0.90,20241125,0.47,N,002920,500,129 억,,2337511,N,N,2,N,00,N 20241128,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,-8,5,-0.42,115611566,60821,428.65,1920,1926,1884,2480,1337,1910,1900.85,9.01,0,2215,1917,1913,1909,1905,1901,1911,1903,130,570,500,1370,1,1,25947500,494,5.06,0.17,12,0.23,376.00,11510.00,3025,20240206,-37.12,1880,20241125,1.17,3025,-37.12,20240206,1880,1.17,20241125,3025,-37.12,20240206,1880,1.17,20241125,0.47,N,002920,500,129 억,,2337511,N,N,0,N,00,N 20241128,140144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,-18,5,-0.94,103776364,54577,384.64,1920,1926,1884,2480,1337,1910,1901.47,9.01,0,1417,1917,1913,1909,1905,1901,1911,1903,130,570,500,1370,1,1,25947500,491,5.03,0.16,12,0.21,376.00,11510.00,3025,20240206,-37.45,1880,20241125,0.64,3025,-37.45,20240206,1880,0.64,20241125,3025,-37.45,20240206,1880,0.64,20241125,0.47,N,002920,500,129 억,,2337511,N,N,0,N,00,N diff --git a/002960/price/prices-20241101.csv b/002960/price/prices-20241101.csv index 0b9bbe4e53fc..cd23e3f4a830 100644 --- a/002960/price/prices-20241101.csv +++ b/002960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,343500,-2000,5,-0.58,461301000,1344,51.93,348500,349000,341500,449000,242000,345500,343229.71,59.07,0,-586,351166,348332,344666,341832,338166,349750,343250,70,103500,5000,262580,500,1,1300000,4466,11.95,3.54,12,0.10,28753.00,97039.00,354500,20240801,-3.10,223000,20231228,54.04,354500,-3.10,20240801,223000,54.04,20240123,354500,-3.10,20240801,223000,54.04,20231228,0.79,N,002960,5000,70 억,,767934,N,N,9,N,00,N +20241129,150144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,342000,-3500,5,-1.01,435895500,1270,49.07,348500,349000,341500,449000,242000,345500,343224.80,59.07,0,-584,351166,348332,344666,341832,338166,349750,343250,70,103500,5000,262580,500,1,1300000,4446,11.89,3.52,12,0.10,28753.00,97039.00,354500,20240801,-3.53,223000,20231228,53.36,354500,-3.53,20240801,223000,53.36,20240123,354500,-3.53,20240801,223000,53.36,20231228,0.79,N,002960,5000,70 억,,767934,N,N,1,N,00,N +20241129,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,343000,-2500,5,-0.72,389636500,1135,43.86,348500,349000,341500,449000,242000,345500,343292.07,59.07,0,-537,351166,348332,344666,341832,338166,349750,343250,70,103500,5000,262580,500,1,1300000,4459,11.93,3.53,12,0.09,28753.00,97039.00,354500,20240801,-3.24,223000,20231228,53.81,354500,-3.24,20240801,223000,53.81,20240123,354500,-3.24,20240801,223000,53.81,20231228,0.79,N,002960,5000,70 억,,767934,N,N,1,N,00,N +20241129,130144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,344000,-1500,5,-0.43,353941500,1031,39.84,348500,349000,341500,449000,242000,345500,343299.22,59.07,0,-525,351166,348332,344666,341832,338166,349750,343250,70,103500,5000,262580,500,1,1300000,4472,11.96,3.54,12,0.08,28753.00,97039.00,354500,20240801,-2.96,223000,20231228,54.26,354500,-2.96,20240801,223000,54.26,20240123,354500,-2.96,20240801,223000,54.26,20231228,0.79,N,002960,5000,70 억,,767934,N,N,1,N,00,N +20241129,120144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,341500,-4000,5,-1.16,303565000,884,34.16,348500,349000,341500,449000,242000,345500,343399.32,59.07,0,-524,351166,348332,344666,341832,338166,349750,343250,70,103500,5000,262580,500,1,1300000,4440,11.88,3.52,12,0.07,28753.00,97039.00,354500,20240801,-3.67,223000,20231228,53.14,354500,-3.67,20240801,223000,53.14,20240123,354500,-3.67,20240801,223000,53.14,20231228,0.79,N,002960,5000,70 억,,767934,N,N,1,N,00,N +20241129,110143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,344000,-1500,5,-0.43,237851500,692,26.74,348500,349000,341500,449000,242000,345500,343716.04,59.07,0,-401,351166,348332,344666,341832,338166,349750,343250,70,103500,5000,262580,500,1,1300000,4472,11.96,3.54,12,0.05,28753.00,97039.00,354500,20240801,-2.96,223000,20231228,54.26,354500,-2.96,20240801,223000,54.26,20240123,354500,-2.96,20240801,223000,54.26,20231228,0.79,N,002960,5000,70 억,,767934,N,N,1,N,00,N +20241129,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,344000,-1500,5,-0.43,145490500,422,16.31,348500,349000,342000,449000,242000,345500,344764.22,59.07,0,-217,351166,348332,344666,341832,338166,349750,343250,70,103500,5000,262580,500,1,1300000,4472,11.96,3.54,12,0.03,28753.00,97039.00,354500,20240801,-2.96,223000,20231228,54.26,354500,-2.96,20240801,223000,54.26,20240123,354500,-2.96,20240801,223000,54.26,20231228,0.79,N,002960,5000,70 억,,767934,N,N,1,N,00,N +20241129,090144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,349000,3500,2,1.01,31043000,89,3.44,348500,349000,346500,449000,242000,345500,348797.75,59.07,0,-61,351166,348332,344666,341832,338166,349750,343250,70,103500,5000,262580,500,1,1300000,4537,12.14,3.60,12,0.01,28753.00,97039.00,354500,20240801,-1.55,223000,20231228,56.50,354500,-1.55,20240801,223000,56.50,20240123,354500,-1.55,20240801,223000,56.50,20231228,0.79,N,002960,5000,70 억,,767934,N,N,1,N,00,N 20241128,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,345500,4500,2,1.32,892034000,2586,139.33,342000,347500,341000,443000,239000,341000,344946.98,59.00,0,989,343666,342332,340666,339332,337666,343000,340000,70,102000,5000,259160,500,1,1300000,4492,12.02,3.56,12,0.20,28753.00,97039.00,354500,20240801,-2.54,223000,20231228,54.93,354500,-2.54,20240801,223000,54.93,20240123,354500,-2.54,20240801,223000,54.93,20231228,0.84,N,002960,5000,70 억,,766971,N,N,1,N,00,N 20241128,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,344000,3000,2,0.88,844793500,2449,131.95,342000,347500,341000,443000,239000,341000,344954.47,59.00,0,1002,343666,342332,340666,339332,337666,343000,340000,70,102000,5000,259160,500,1,1300000,4472,11.96,3.54,12,0.19,28753.00,97039.00,354500,20240801,-2.96,223000,20231228,54.26,354500,-2.96,20240801,223000,54.26,20240123,354500,-2.96,20240801,223000,54.26,20231228,0.84,N,002960,5000,70 억,,766971,N,N,3,N,00,N 20241128,140144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,345000,4000,2,1.17,773430500,2242,120.80,342000,347500,341000,443000,239000,341000,344973.46,59.00,0,964,343666,342332,340666,339332,337666,343000,340000,70,102000,5000,259160,500,1,1300000,4485,12.00,3.56,12,0.17,28753.00,97039.00,354500,20240801,-2.68,223000,20231228,54.71,354500,-2.68,20240801,223000,54.71,20240123,354500,-2.68,20240801,223000,54.71,20231228,0.84,N,002960,5000,70 억,,766971,N,N,3,N,00,N diff --git a/002990/price/prices-20241101.csv b/002990/price/prices-20241101.csv index e0f2b721d7ca..32aaba99005c 100644 --- a/002990/price/prices-20241101.csv +++ b/002990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2910,-5,5,-0.17,1505774040,502061,108.56,2985,3100,2895,3785,2045,2915,2999.22,0.74,0,-60028,3231,3072,2981,2822,2731,3027,2777,1848,870,5000,2090,5,1,36953595,1075,97.00,0.23,12,1.36,30.00,12912.00,5660,20231211,-48.59,2680,20241119,8.58,5280,-44.89,20240201,2680,8.58,20241119,5660,-48.59,20231211,2680,8.58,20241119,0.11,N,002990,5000,1847 억,,274112,N,N,3,N,00,N +20241129,150144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2915,0,3,0.00,1463592895,487594,105.43,2985,3100,2895,3785,2045,2915,3001.66,0.74,0,-58692,3231,3072,2981,2822,2731,3027,2777,1848,870,5000,2090,5,1,36953595,1077,97.17,0.23,12,1.32,30.00,12912.00,5660,20231211,-48.50,2680,20241119,8.77,5280,-44.79,20240201,2680,8.77,20241119,5660,-48.50,20231211,2680,8.77,20241119,0.11,N,002990,5000,1847 억,,274112,N,N,3,N,00,N +20241129,140143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2950,35,2,1.20,1358358490,451506,97.63,2985,3100,2925,3785,2045,2915,3008.51,0.74,0,-54705,3231,3072,2981,2822,2731,3027,2777,1848,870,5000,2090,5,1,36953595,1090,98.33,0.23,12,1.22,30.00,12912.00,5660,20231211,-47.88,2680,20241119,10.07,5280,-44.13,20240201,2680,10.07,20241119,5660,-47.88,20231211,2680,10.07,20241119,0.11,N,002990,5000,1847 억,,274112,N,N,3,N,00,N +20241129,130144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2990,75,2,2.57,1257131230,417331,90.24,2985,3100,2925,3785,2045,2915,3012.31,0.74,0,-47484,3231,3072,2981,2822,2731,3027,2777,1848,870,5000,2090,5,1,36953595,1105,99.67,0.23,12,1.13,30.00,12912.00,5660,20231211,-47.17,2680,20241119,11.57,5280,-43.37,20240201,2680,11.57,20241119,5660,-47.17,20231211,2680,11.57,20241119,0.11,N,002990,5000,1847 억,,274112,N,N,3,N,00,N +20241129,120144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2970,55,2,1.89,1177723460,390818,84.51,2985,3100,2925,3785,2045,2915,3013.48,0.74,0,-42438,3231,3072,2981,2822,2731,3027,2777,1848,870,5000,2090,5,1,36953595,1098,99.00,0.23,12,1.06,30.00,12912.00,5660,20231211,-47.53,2680,20241119,10.82,5280,-43.75,20240201,2680,10.82,20241119,5660,-47.53,20231211,2680,10.82,20241119,0.11,N,002990,5000,1847 억,,274112,N,N,3,N,00,N +20241129,110144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2945,30,2,1.03,1095482820,363271,78.55,2985,3100,2925,3785,2045,2915,3015.61,0.74,0,-35892,3231,3072,2981,2822,2731,3027,2777,1848,870,5000,2090,5,1,36953595,1088,98.17,0.23,12,0.98,30.00,12912.00,5660,20231211,-47.97,2680,20241119,9.89,5280,-44.22,20240201,2680,9.89,20241119,5660,-47.97,20231211,2680,9.89,20241119,0.11,N,002990,5000,1847 억,,274112,N,N,3,N,00,N +20241129,100145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2945,30,2,1.03,939492465,310494,67.14,2985,3100,2925,3785,2045,2915,3025.80,0.74,0,-27453,3231,3072,2981,2822,2731,3027,2777,1848,870,5000,2090,5,1,36953595,1088,98.17,0.23,12,0.84,30.00,12912.00,5660,20231211,-47.97,2680,20241119,9.89,5280,-44.22,20240201,2680,9.89,20241119,5660,-47.97,20231211,2680,9.89,20241119,0.11,N,002990,5000,1847 억,,274112,N,N,3,N,00,N +20241129,090144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3050,135,2,4.63,120845000,39933,8.63,2985,3100,2980,3785,2045,2915,3026.19,0.74,0,-2752,3231,3072,2981,2822,2731,3027,2777,1848,870,5000,2090,5,1,36953595,1127,101.67,0.24,12,0.11,30.00,12912.00,5660,20231211,-46.11,2680,20241119,13.81,5280,-42.23,20240201,2680,13.81,20241119,5660,-46.11,20231211,2680,13.81,20241119,0.11,N,002990,5000,1847 억,,274112,N,N,3,N,00,N 20241128,160143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2915,-210,5,-6.72,1329603910,449381,46.65,3140,3140,2890,4060,2190,3125,2958.74,0.83,0,-31982,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1077,97.17,0.23,12,1.22,30.00,12912.00,5660,20231211,-48.50,2680,20241119,8.77,5280,-44.79,20240201,2680,8.77,20241119,5660,-48.50,20231211,2680,8.77,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,3,N,00,N 20241128,150146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2895,-230,5,-7.36,1227817090,414346,43.01,3140,3140,2890,4060,2190,3125,2963.22,0.83,0,-30629,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1070,96.50,0.22,12,1.12,30.00,12912.00,5660,20231211,-48.85,2680,20241119,8.02,5280,-45.17,20240201,2680,8.02,20241119,5660,-48.85,20231211,2680,8.02,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N 20241128,140145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2915,-210,5,-6.72,1106257395,372410,38.66,3140,3140,2890,4060,2190,3125,2970.49,0.83,0,-27257,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1077,97.17,0.23,12,1.01,30.00,12912.00,5660,20231211,-48.50,2680,20241119,8.77,5280,-44.79,20240201,2680,8.77,20241119,5660,-48.50,20231211,2680,8.77,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N diff --git a/003000/price/prices-20241101.csv b/003000/price/prices-20241101.csv index 1c0709d6623f..06670d654853 100644 --- a/003000/price/prices-20241101.csv +++ b/003000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4700,-160,5,-3.29,1326104210,277409,43.26,4835,4850,4700,6310,3405,4860,4780.88,4.15,0,10528,4983,4921,4838,4776,4693,4952,4807,364,1450,500,3490,5,1,68454671,3217,-10.66,1.21,12,0.41,-441.00,3899.00,9000,20240116,-47.78,4255,20241115,10.46,9000,-47.78,20240116,4255,10.46,20241115,9000,-47.78,20240116,4255,10.46,20241115,1.58,N,003000,500,364 억,,2840320,N,N,299,N,00,N +20241129,150145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4760,-100,5,-2.06,1132294205,236328,36.86,4835,4850,4755,6310,3405,4860,4791.20,4.15,0,807,4983,4921,4838,4776,4693,4952,4807,364,1450,500,3490,5,1,68454671,3258,-10.79,1.22,12,0.35,-441.00,3899.00,9000,20240116,-47.11,4255,20241115,11.87,9000,-47.11,20240116,4255,11.87,20241115,9000,-47.11,20240116,4255,11.87,20241115,1.58,N,003000,500,364 억,,2840320,N,N,171,N,00,N +20241129,140143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4815,-45,5,-0.93,797433935,166148,25.91,4835,4850,4755,6310,3405,4860,4799.54,4.15,0,-2126,4983,4921,4838,4776,4693,4952,4807,364,1450,500,3490,5,1,68454671,3296,-10.92,1.23,12,0.24,-441.00,3899.00,9000,20240116,-46.50,4255,20241115,13.16,9000,-46.50,20240116,4255,13.16,20241115,9000,-46.50,20240116,4255,13.16,20241115,1.58,N,003000,500,364 억,,2840320,N,N,171,N,00,N +20241129,130144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4810,-50,5,-1.03,729287795,151995,23.70,4835,4850,4755,6310,3405,4860,4798.10,4.15,0,-2100,4983,4921,4838,4776,4693,4952,4807,364,1450,500,3490,5,1,68454671,3293,-10.91,1.23,12,0.22,-441.00,3899.00,9000,20240116,-46.56,4255,20241115,13.04,9000,-46.56,20240116,4255,13.04,20241115,9000,-46.56,20240116,4255,13.04,20241115,1.58,N,003000,500,364 억,,2840320,N,N,171,N,00,N +20241129,120145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4800,-60,5,-1.23,690207460,143860,22.43,4835,4850,4755,6310,3405,4860,4797.77,4.15,0,-2382,4983,4921,4838,4776,4693,4952,4807,364,1450,500,3490,5,1,68454671,3286,-10.88,1.23,12,0.21,-441.00,3899.00,9000,20240116,-46.67,4255,20241115,12.81,9000,-46.67,20240116,4255,12.81,20241115,9000,-46.67,20240116,4255,12.81,20241115,1.58,N,003000,500,364 억,,2840320,N,N,171,N,00,N +20241129,110144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4800,-60,5,-1.23,647828170,135035,21.06,4835,4850,4755,6310,3405,4860,4797.48,4.15,0,-2345,4983,4921,4838,4776,4693,4952,4807,364,1450,500,3490,5,1,68454671,3286,-10.88,1.23,12,0.20,-441.00,3899.00,9000,20240116,-46.67,4255,20241115,12.81,9000,-46.67,20240116,4255,12.81,20241115,9000,-46.67,20240116,4255,12.81,20241115,1.58,N,003000,500,364 억,,2840320,N,N,171,N,00,N +20241129,100145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4775,-85,5,-1.75,539196590,112436,17.53,4835,4850,4755,6310,3405,4860,4795.59,4.15,0,-2975,4983,4921,4838,4776,4693,4952,4807,364,1450,500,3490,5,1,68454671,3269,-10.83,1.22,12,0.16,-441.00,3899.00,9000,20240116,-46.94,4255,20241115,12.22,9000,-46.94,20240116,4255,12.22,20241115,9000,-46.94,20240116,4255,12.22,20241115,1.58,N,003000,500,364 억,,2840320,N,N,171,N,00,N +20241129,090145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4830,-30,5,-0.62,28423385,5889,0.92,4835,4835,4820,6310,3405,4860,4826.52,4.15,0,-998,4983,4921,4838,4776,4693,4952,4807,364,1450,500,3490,5,1,68454671,3306,-10.95,1.24,12,0.01,-441.00,3899.00,9000,20240116,-46.33,4255,20241115,13.51,9000,-46.33,20240116,4255,13.51,20241115,9000,-46.33,20240116,4255,13.51,20241115,1.58,N,003000,500,364 억,,2840320,N,N,171,N,00,N 20241128,160143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4860,0,3,0.00,3078340075,636860,10.21,4765,4900,4755,6310,3405,4860,4833.60,4.07,0,41202,6093,5476,5083,4466,4073,5785,4775,364,1450,500,3490,5,1,68454671,3327,-11.02,1.25,12,0.93,-441.00,3899.00,9000,20240116,-46.00,4255,20241115,14.22,9000,-46.00,20240116,4255,14.22,20241115,9000,-46.00,20240116,4255,14.22,20241115,1.60,N,003000,500,364 억,,2786125,N,N,171,N,00,N 20241128,150146,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4870,10,2,0.21,2919421115,604156,9.68,4765,4900,4755,6310,3405,4860,4832.22,4.07,0,39013,6093,5476,5083,4466,4073,5785,4775,364,1450,500,3490,5,1,68454671,3334,-11.04,1.25,12,0.88,-441.00,3899.00,9000,20240116,-45.89,4255,20241115,14.45,9000,-45.89,20240116,4255,14.45,20241115,9000,-45.89,20240116,4255,14.45,20241115,1.60,N,003000,500,364 억,,2786125,N,N,74,N,00,N 20241128,140145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4820,-40,5,-0.82,2311449700,479341,7.68,4765,4880,4755,6310,3405,4860,4822.13,4.07,0,74557,6093,5476,5083,4466,4073,5785,4775,364,1450,500,3490,5,1,68454671,3300,-10.93,1.24,12,0.70,-441.00,3899.00,9000,20240116,-46.44,4255,20241115,13.28,9000,-46.44,20240116,4255,13.28,20241115,9000,-46.44,20240116,4255,13.28,20241115,1.60,N,003000,500,364 억,,2786125,N,N,74,N,00,N diff --git a/003010/price/prices-20241101.csv b/003010/price/prices-20241101.csv index 7fe8a1b02f87..11a467d27026 100644 --- a/003010/price/prices-20241101.csv +++ b/003010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4900,-120,5,-2.39,403966155,81849,95.23,5020,5020,4890,6520,3520,5020,4935.53,1.77,0,-29276,5166,5092,5046,4972,4926,5070,4950,64,1500,500,3710,5,1,12712747,623,8.42,0.51,12,0.64,582.00,9678.00,6550,20231215,-25.19,4580,20240909,6.99,6500,-24.62,20240607,4580,6.99,20240909,6550,-25.19,20231215,4580,6.99,20240909,4.61,N,003010,500,63 억,,225541,N,N,1,N,00,N +20241129,150145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4915,-105,5,-2.09,325940010,65933,76.71,5020,5020,4910,6520,3520,5020,4943.50,1.77,0,-25581,5166,5092,5046,4972,4926,5070,4950,64,1500,500,3710,5,1,12712747,625,8.45,0.51,12,0.52,582.00,9678.00,6550,20231215,-24.96,4580,20240909,7.31,6500,-24.38,20240607,4580,7.31,20240909,6550,-24.96,20231215,4580,7.31,20240909,4.61,N,003010,500,63 억,,225541,N,N,1,N,00,N +20241129,140143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4950,-70,5,-1.39,232733520,47003,54.69,5020,5020,4920,6520,3520,5020,4951.46,1.77,0,-14488,5166,5092,5046,4972,4926,5070,4950,64,1500,500,3710,5,1,12712747,629,8.51,0.51,12,0.37,582.00,9678.00,6550,20231215,-24.43,4580,20240909,8.08,6500,-23.85,20240607,4580,8.08,20240909,6550,-24.43,20231215,4580,8.08,20240909,4.61,N,003010,500,63 억,,225541,N,N,1,N,00,N +20241129,130145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4945,-75,5,-1.49,213280600,43073,50.11,5020,5020,4920,6520,3520,5020,4951.61,1.77,0,-16142,5166,5092,5046,4972,4926,5070,4950,64,1500,500,3710,5,1,12712747,629,8.50,0.51,12,0.34,582.00,9678.00,6550,20231215,-24.50,4580,20240909,7.97,6500,-23.92,20240607,4580,7.97,20240909,6550,-24.50,20231215,4580,7.97,20240909,4.61,N,003010,500,63 억,,225541,N,N,1,N,00,N +20241129,120145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4945,-75,5,-1.49,203155255,41026,47.73,5020,5020,4920,6520,3520,5020,4951.87,1.77,0,-17121,5166,5092,5046,4972,4926,5070,4950,64,1500,500,3710,5,1,12712747,629,8.50,0.51,12,0.32,582.00,9678.00,6550,20231215,-24.50,4580,20240909,7.97,6500,-23.92,20240607,4580,7.97,20240909,6550,-24.50,20231215,4580,7.97,20240909,4.61,N,003010,500,63 억,,225541,N,N,1,N,00,N +20241129,110144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4950,-70,5,-1.39,156354445,31529,36.68,5020,5020,4925,6520,3520,5020,4959.07,1.77,0,-16200,5166,5092,5046,4972,4926,5070,4950,64,1500,500,3710,5,1,12712747,629,8.51,0.51,12,0.25,582.00,9678.00,6550,20231215,-24.43,4580,20240909,8.08,6500,-23.85,20240607,4580,8.08,20240909,6550,-24.43,20231215,4580,8.08,20240909,4.61,N,003010,500,63 억,,225541,N,N,1,N,00,N +20241129,100145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4940,-80,5,-1.59,116393775,23435,27.27,5020,5020,4935,6520,3520,5020,4966.66,1.77,0,-12693,5166,5092,5046,4972,4926,5070,4950,64,1500,500,3710,5,1,12712747,628,8.49,0.51,12,0.18,582.00,9678.00,6550,20231215,-24.58,4580,20240909,7.86,6500,-24.00,20240607,4580,7.86,20240909,6550,-24.58,20231215,4580,7.86,20240909,4.61,N,003010,500,63 억,,225541,N,N,1,N,00,N +20241129,090145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5000,-20,5,-0.40,6896020,1375,1.60,5020,5020,5000,6520,3520,5020,5015.29,1.77,0,-228,5166,5092,5046,4972,4926,5070,4950,64,1500,500,3710,10,1,12712747,636,8.59,0.52,12,0.01,582.00,9678.00,6550,20231215,-23.66,4580,20240909,9.17,6500,-23.08,20240607,4580,9.17,20240909,6550,-23.66,20231215,4580,9.17,20240909,4.61,N,003010,500,63 억,,225541,N,N,1,N,00,N 20241128,160144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5020,-70,5,-1.38,427508340,85169,80.67,5120,5120,5000,6610,3570,5090,5019.36,1.79,0,-4151,5230,5160,5100,5030,4970,5130,5000,64,1520,500,3760,10,1,12712747,638,8.63,0.52,12,0.67,582.00,9678.00,6550,20231215,-23.36,4580,20240909,9.61,6500,-22.77,20240607,4580,9.61,20240909,6550,-23.36,20231215,4580,9.61,20240909,4.61,N,003010,500,63 억,,227412,N,N,1,N,00,N 20241128,150147,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5010,-80,5,-1.57,337379700,67154,63.60,5120,5120,5000,6610,3570,5090,5023.77,1.79,0,-3030,5230,5160,5100,5030,4970,5130,5000,64,1520,500,3760,10,1,12712747,637,8.61,0.52,12,0.53,582.00,9678.00,6550,20231215,-23.51,4580,20240909,9.39,6500,-22.92,20240607,4580,9.39,20240909,6550,-23.51,20231215,4580,9.39,20240909,4.61,N,003010,500,63 억,,227412,N,N,0,N,00,N 20241128,140145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5020,-70,5,-1.38,319301910,63546,60.19,5120,5120,5000,6610,3570,5090,5024.53,1.79,0,-3749,5230,5160,5100,5030,4970,5130,5000,64,1520,500,3760,10,1,12712747,638,8.63,0.52,12,0.50,582.00,9678.00,6550,20231215,-23.36,4580,20240909,9.61,6500,-22.77,20240607,4580,9.61,20240909,6550,-23.36,20231215,4580,9.61,20240909,4.61,N,003010,500,63 억,,227412,N,N,0,N,00,N diff --git a/003030/price/prices-20241101.csv b/003030/price/prices-20241101.csv index 6eb2b1d95f35..02e18ed5f3c1 100644 --- a/003030/price/prices-20241101.csv +++ b/003030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,171500,-3300,5,-1.89,587144200,3450,115.38,176500,176500,167500,227000,122400,174800,170147.12,8.07,0,-163,177466,176132,174466,173132,171466,176800,173800,207,52200,5000,129350,100,1,4141657,7103,2.50,0.39,12,0.08,68482.00,434617.00,248000,20231220,-30.85,143100,20240805,19.85,241000,-28.84,20240102,143100,19.85,20240805,248000,-30.85,20231220,143100,19.85,20240805,0.08,N,003030,5000,207 억,,334416,N,N,8,N,00,N +20241129,150145,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,167900,-6900,5,-3.95,456401500,2685,89.80,176500,176500,167500,227000,122400,174800,169981.94,8.07,0,-360,177466,176132,174466,173132,171466,176800,173800,207,52200,5000,129350,100,1,4141657,6954,2.45,0.39,12,0.06,68482.00,434617.00,248000,20231220,-32.30,143100,20240805,17.33,241000,-30.33,20240102,143100,17.33,20240805,248000,-32.30,20231220,143100,17.33,20240805,0.08,N,003030,5000,207 억,,334416,N,N,4,N,00,N +20241129,140144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,168100,-6700,5,-3.83,381830500,2241,74.95,176500,176500,168100,227000,122400,174800,170383.98,8.07,0,-274,177466,176132,174466,173132,171466,176800,173800,207,52200,5000,129350,100,1,4141657,6962,2.45,0.39,12,0.05,68482.00,434617.00,248000,20231220,-32.22,143100,20240805,17.47,241000,-30.25,20240102,143100,17.47,20240805,248000,-32.22,20231220,143100,17.47,20240805,0.08,N,003030,5000,207 억,,334416,N,N,4,N,00,N +20241129,130145,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169300,-5500,5,-3.15,296225000,1734,57.99,176500,176500,169100,227000,122400,174800,170833.33,8.07,0,-175,177466,176132,174466,173132,171466,176800,173800,207,52200,5000,129350,100,1,4141657,7012,2.47,0.39,12,0.04,68482.00,434617.00,248000,20231220,-31.73,143100,20240805,18.31,241000,-29.75,20240102,143100,18.31,20240805,248000,-31.73,20231220,143100,18.31,20240805,0.08,N,003030,5000,207 억,,334416,N,N,4,N,00,N +20241129,120145,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169500,-5300,5,-3.03,275726300,1613,53.95,176500,176500,169100,227000,122400,174800,170940.05,8.07,0,-119,177466,176132,174466,173132,171466,176800,173800,207,52200,5000,129350,100,1,4141657,7020,2.48,0.39,12,0.04,68482.00,434617.00,248000,20231220,-31.65,143100,20240805,18.45,241000,-29.67,20240102,143100,18.45,20240805,248000,-31.65,20231220,143100,18.45,20240805,0.08,N,003030,5000,207 억,,334416,N,N,4,N,00,N +20241129,110145,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169900,-4900,5,-2.80,194861700,1137,38.03,176500,176500,169600,227000,122400,174800,171382.32,8.07,0,-42,177466,176132,174466,173132,171466,176800,173800,207,52200,5000,129350,100,1,4141657,7037,2.48,0.39,12,0.03,68482.00,434617.00,248000,20231220,-31.49,143100,20240805,18.73,241000,-29.50,20240102,143100,18.73,20240805,248000,-31.49,20231220,143100,18.73,20240805,0.08,N,003030,5000,207 억,,334416,N,N,4,N,00,N +20241129,100146,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,170400,-4400,5,-2.52,125366100,728,24.35,176500,176500,170400,227000,122400,174800,172206.18,8.07,0,-7,177466,176132,174466,173132,171466,176800,173800,207,52200,5000,129350,100,1,4141657,7057,2.49,0.39,12,0.02,68482.00,434617.00,248000,20231220,-31.29,143100,20240805,19.08,241000,-29.29,20240102,143100,19.08,20240805,248000,-31.29,20231220,143100,19.08,20240805,0.08,N,003030,5000,207 억,,334416,N,N,4,N,00,N +20241129,090145,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,173200,-1600,5,-0.92,2111400,12,0.40,176500,176500,173200,227000,122400,174800,175950.00,8.07,0,4,177466,176132,174466,173132,171466,176800,173800,207,52200,5000,129350,100,1,4141657,7173,2.53,0.40,12,0.00,68482.00,434617.00,248000,20231220,-30.16,143100,20240805,21.03,241000,-28.13,20240102,143100,21.03,20240805,248000,-30.16,20231220,143100,21.03,20240805,0.08,N,003030,5000,207 억,,334416,N,N,4,N,00,N 20241128,160144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,174800,1800,2,1.04,521422400,2990,101.80,172900,175800,172800,224500,121100,173000,174388.76,8.07,0,493,179200,176100,172700,169600,166200,177650,171150,207,51500,5000,128020,100,1,4141657,7240,2.55,0.40,12,0.07,68482.00,434617.00,248000,20231220,-29.52,143100,20240805,22.15,241000,-27.47,20240102,143100,22.15,20240805,248000,-29.52,20231220,143100,22.15,20240805,0.08,N,003030,5000,207 억,,334184,N,N,4,N,00,N 20241128,150147,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,173700,700,2,0.40,435089300,2495,84.95,172900,175800,172800,224500,121100,173000,174384.49,8.07,0,525,179200,176100,172700,169600,166200,177650,171150,207,51500,5000,128020,100,1,4141657,7194,2.54,0.40,12,0.06,68482.00,434617.00,248000,20231220,-29.96,143100,20240805,21.38,241000,-27.93,20240102,143100,21.38,20240805,248000,-29.96,20231220,143100,21.38,20240805,0.08,N,003030,5000,207 억,,334184,N,N,71,N,00,N 20241128,140146,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,174200,1200,2,0.69,341826300,1959,66.70,172900,175800,172800,224500,121100,173000,174490.20,8.07,0,454,179200,176100,172700,169600,166200,177650,171150,207,51500,5000,128020,100,1,4141657,7215,2.54,0.40,12,0.05,68482.00,434617.00,248000,20231220,-29.76,143100,20240805,21.73,241000,-27.72,20240102,143100,21.73,20240805,248000,-29.76,20231220,143100,21.73,20240805,0.08,N,003030,5000,207 억,,334184,N,N,71,N,00,N diff --git a/003060/price/prices-20241101.csv b/003060/price/prices-20241101.csv index c7adf68d4ce8..b166d7f066af 100644 --- a/003060/price/prices-20241101.csv +++ b/003060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,730,10,2,1.39,406094763,557144,26.31,720,744,716,936,504,720,728.89,1.11,0,8458,806,763,739,696,672,751,684,992,216,500,430,1,1,198407845,1448,-0.43,0.14,12,0.28,-1680.00,5124.00,2502,20231122,-70.82,702,20241119,3.99,2314,-68.45,20240105,702,3.99,20241119,2180,-66.51,20240416,156,367.95,20240306,0.00,N,003060,500,992 억,,2203292,N,N,11,N,00,N +20241129,150146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,723,3,2,0.42,395884166,543122,25.65,720,744,716,936,504,720,728.90,1.11,0,12402,806,763,739,696,672,751,684,992,216,500,430,1,1,198407845,1434,-0.43,0.14,12,0.27,-1680.00,5124.00,2502,20231122,-71.10,702,20241119,2.99,2314,-68.76,20240105,702,2.99,20241119,2180,-66.83,20240416,156,363.46,20240306,0.00,N,003060,500,992 억,,2203292,N,N,11,N,00,N +20241129,140144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,11,2,1.53,349402710,479072,22.62,720,744,716,936,504,720,729.33,1.11,0,29119,806,763,739,696,672,751,684,992,216,500,430,1,1,198407845,1450,-0.44,0.14,12,0.24,-1680.00,5124.00,2502,20231122,-70.78,702,20241119,4.13,2314,-68.41,20240105,702,4.13,20241119,2180,-66.47,20240416,156,368.59,20240306,0.00,N,003060,500,992 억,,2203292,N,N,11,N,00,N +20241129,130145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,732,12,2,1.67,303202933,415818,19.64,720,744,716,936,504,720,729.17,1.11,0,49870,806,763,739,696,672,751,684,992,216,500,430,1,1,198407845,1452,-0.44,0.14,12,0.21,-1680.00,5124.00,2502,20231122,-70.74,702,20241119,4.27,2314,-68.37,20240105,702,4.27,20241119,2180,-66.42,20240416,156,369.23,20240306,0.00,N,003060,500,992 억,,2203292,N,N,11,N,00,N +20241129,120145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,11,2,1.53,229850881,316378,14.94,720,735,716,936,504,720,726.51,1.11,0,-14729,806,763,739,696,672,751,684,992,216,500,430,1,1,198407845,1450,-0.44,0.14,12,0.16,-1680.00,5124.00,2502,20231122,-70.78,702,20241119,4.13,2314,-68.41,20240105,702,4.13,20241119,2180,-66.47,20240416,156,368.59,20240306,0.00,N,003060,500,992 억,,2203292,N,N,11,N,00,N +20241129,110145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,727,7,2,0.97,189611963,261152,12.33,720,735,716,936,504,720,726.06,1.11,0,-40085,806,763,739,696,672,751,684,992,216,500,430,1,1,198407845,1442,-0.43,0.14,12,0.13,-1680.00,5124.00,2502,20231122,-70.94,702,20241119,3.56,2314,-68.58,20240105,702,3.56,20241119,2180,-66.65,20240416,156,366.03,20240306,0.00,N,003060,500,992 억,,2203292,N,N,11,N,00,N +20241129,100146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,724,4,2,0.56,124152988,171469,8.10,720,735,716,936,504,720,724.06,1.11,0,-67304,806,763,739,696,672,751,684,992,216,500,430,1,1,198407845,1436,-0.43,0.14,12,0.09,-1680.00,5124.00,2502,20231122,-71.06,702,20241119,3.13,2314,-68.71,20240105,702,3.13,20241119,2180,-66.79,20240416,156,364.10,20240306,0.00,N,003060,500,992 억,,2203292,N,N,11,N,00,N +20241129,090146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,735,15,2,2.08,7294822,10020,0.47,720,735,720,936,504,720,728.03,1.11,0,-330,806,763,739,696,672,751,684,992,216,500,430,1,1,198407845,1458,-0.44,0.14,12,0.01,-1680.00,5124.00,2502,20231122,-70.62,702,20241119,4.70,2314,-68.24,20240105,702,4.70,20241119,2180,-66.28,20240416,156,371.15,20240306,0.00,N,003060,500,992 억,,2203292,N,N,11,N,00,N 20241128,160144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,720,-62,5,-7.93,1542737317,2111659,241.10,772,782,715,1016,548,782,730.58,1.21,0,-252696,836,808,792,764,748,801,757,992,234,500,460,1,1,198407845,1429,-0.43,0.14,12,1.06,-1680.00,5124.00,2502,20231122,-71.22,702,20241119,2.56,2314,-68.89,20240105,702,2.56,20241119,2180,-66.97,20240416,156,361.54,20240306,0.00,N,003060,500,992 억,,2402677,N,N,11,N,00,N 20241128,150147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,730,-52,5,-6.65,1454049879,1988946,227.09,772,782,715,1016,548,782,731.06,1.21,0,-187193,836,808,792,764,748,801,757,992,234,500,460,1,1,198407845,1448,-0.43,0.14,12,1.00,-1680.00,5124.00,2502,20231122,-70.82,702,20241119,3.99,2314,-68.45,20240105,702,3.99,20241119,2180,-66.51,20240416,156,367.95,20240306,0.00,N,003060,500,992 억,,2402677,N,N,3,N,00,N 20241128,140146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,724,-58,5,-7.42,1229917739,1678575,191.65,772,782,717,1016,548,782,732.71,1.21,0,-131522,836,808,792,764,748,801,757,992,234,500,460,1,1,198407845,1436,-0.43,0.14,12,0.85,-1680.00,5124.00,2502,20231122,-71.06,702,20241119,3.13,2314,-68.71,20240105,702,3.13,20241119,2180,-66.79,20240416,156,364.10,20240306,0.00,N,003060,500,992 억,,2402677,N,N,3,N,00,N diff --git a/003070/price/prices-20241101.csv b/003070/price/prices-20241101.csv index e5847f948052..9a46796a7b7f 100644 --- a/003070/price/prices-20241101.csv +++ b/003070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9950,-200,5,-1.97,660109670,66184,80.89,10100,10200,9880,13190,7110,10150,9973.87,0.20,0,104,10383,10266,10133,10016,9883,10325,10075,947,3040,5000,6490,10,1,18932713,1884,710.71,0.35,12,0.35,14.00,28473.00,16110,20240621,-38.24,8170,20240419,21.79,16110,-38.24,20240621,8170,21.79,20240419,16110,-38.24,20240621,8170,21.79,20240419,0.43,N,003070,5000,946 억,,38575,N,N,1,N,00,N +20241129,150146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9990,-160,5,-1.58,622339470,62392,76.26,10100,10200,9880,13190,7110,10150,9974.67,0.20,0,42,10383,10266,10133,10016,9883,10325,10075,947,3040,5000,6490,10,1,18932713,1891,713.57,0.35,12,0.33,14.00,28473.00,16110,20240621,-37.99,8170,20240419,22.28,16110,-37.99,20240621,8170,22.28,20240419,16110,-37.99,20240621,8170,22.28,20240419,0.43,N,003070,5000,946 억,,38575,N,N,1,N,00,N +20241129,140144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10060,-90,5,-0.89,558011040,55947,68.38,10100,10200,9880,13190,7110,10150,9973.92,0.20,0,632,10383,10266,10133,10016,9883,10325,10075,947,3040,5000,6490,10,1,18932713,1905,718.57,0.35,12,0.30,14.00,28473.00,16110,20240621,-37.55,8170,20240419,23.13,16110,-37.55,20240621,8170,23.13,20240419,16110,-37.55,20240621,8170,23.13,20240419,0.43,N,003070,5000,946 억,,38575,N,N,1,N,00,N +20241129,130146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10050,-100,5,-0.99,522907660,52443,64.10,10100,10200,9880,13190,7110,10150,9970.97,0.20,0,1220,10383,10266,10133,10016,9883,10325,10075,947,3040,5000,6490,10,1,18932713,1903,717.86,0.35,12,0.28,14.00,28473.00,16110,20240621,-37.62,8170,20240419,23.01,16110,-37.62,20240621,8170,23.01,20240419,16110,-37.62,20240621,8170,23.01,20240419,0.43,N,003070,5000,946 억,,38575,N,N,1,N,00,N +20241129,120146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9990,-160,5,-1.58,492942740,49452,60.44,10100,10200,9880,13190,7110,10150,9968.11,0.20,0,1482,10383,10266,10133,10016,9883,10325,10075,947,3040,5000,6490,10,1,18932713,1891,713.57,0.35,12,0.26,14.00,28473.00,16110,20240621,-37.99,8170,20240419,22.28,16110,-37.99,20240621,8170,22.28,20240419,16110,-37.99,20240621,8170,22.28,20240419,0.43,N,003070,5000,946 억,,38575,N,N,1,N,00,N +20241129,110145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10050,-100,5,-0.99,416910580,41858,51.16,10100,10200,9880,13190,7110,10150,9960.12,0.20,0,1933,10383,10266,10133,10016,9883,10325,10075,947,3040,5000,6490,10,1,18932713,1903,717.86,0.35,12,0.22,14.00,28473.00,16110,20240621,-37.62,8170,20240419,23.01,16110,-37.62,20240621,8170,23.01,20240419,16110,-37.62,20240621,8170,23.01,20240419,0.43,N,003070,5000,946 억,,38575,N,N,1,N,00,N +20241129,100146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9960,-190,5,-1.87,343485210,34537,42.21,10100,10190,9880,13190,7110,10150,9945.43,0.20,0,2207,10383,10266,10133,10016,9883,10325,10075,947,3040,5000,6490,10,1,18932713,1886,711.43,0.35,12,0.18,14.00,28473.00,16110,20240621,-38.18,8170,20240419,21.91,16110,-38.18,20240621,8170,21.91,20240419,16110,-38.18,20240621,8170,21.91,20240419,0.43,N,003070,5000,946 억,,38575,N,N,1,N,00,N +20241129,090146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10190,40,2,0.39,9087080,900,1.10,10100,10190,10050,13190,7110,10150,10096.76,0.20,0,-26,10383,10266,10133,10016,9883,10325,10075,947,3040,5000,6490,10,1,18932713,1929,727.86,0.36,12,0.00,14.00,28473.00,16110,20240621,-36.75,8170,20240419,24.72,16110,-36.75,20240621,8170,24.72,20240419,16110,-36.75,20240621,8170,24.72,20240419,0.43,N,003070,5000,946 억,,38575,N,N,1,N,00,N 20241128,160145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10150,0,3,0.00,820984180,81198,31.24,10100,10250,10000,13190,7110,10150,10110.74,0.18,0,-2892,11056,10602,10366,9912,9676,10485,9795,947,3040,5000,6490,10,1,18932713,1922,725.00,0.36,12,0.43,14.00,28473.00,16110,20240621,-37.00,8170,20240419,24.24,16110,-37.00,20240621,8170,24.24,20240419,16110,-37.00,20240621,8170,24.24,20240419,0.39,N,003070,5000,946 억,,33921,N,N,1,N,00,N 20241128,150147,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10090,-60,5,-0.59,762097920,75393,29.01,10100,10250,10000,13190,7110,10150,10108.28,0.18,0,-1096,11056,10602,10366,9912,9676,10485,9795,947,3040,5000,6490,10,1,18932713,1910,720.71,0.35,12,0.40,14.00,28473.00,16110,20240621,-37.37,8170,20240419,23.50,16110,-37.37,20240621,8170,23.50,20240419,16110,-37.37,20240621,8170,23.50,20240419,0.39,N,003070,5000,946 억,,33921,N,N,0,N,00,N 20241128,140146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10060,-90,5,-0.89,712690710,70491,27.12,10100,10250,10000,13190,7110,10150,10110.32,0.18,0,-308,11056,10602,10366,9912,9676,10485,9795,947,3040,5000,6490,10,1,18932713,1905,718.57,0.35,12,0.37,14.00,28473.00,16110,20240621,-37.55,8170,20240419,23.13,16110,-37.55,20240621,8170,23.13,20240419,16110,-37.55,20240621,8170,23.13,20240419,0.39,N,003070,5000,946 억,,33921,N,N,0,N,00,N diff --git a/003080/price/prices-20241101.csv b/003080/price/prices-20241101.csv index d8604433711e..cf3993a7a436 100644 --- a/003080/price/prices-20241101.csv +++ b/003080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-15,5,-0.59,75033565,29895,88.67,2540,2540,2495,3285,1775,2530,2509.90,0.48,0,-1787,2593,2561,2533,2501,2473,2547,2487,100,755,500,1770,5,1,20020000,504,39.30,0.37,12,0.15,64.00,6722.00,3040,20231122,-17.27,2485,20241127,1.21,3035,-17.13,20240516,2485,1.21,20241127,3040,-17.27,20231226,2485,1.21,20241127,0.74,N,003080,500,100 억,,96730,N,N,2,N,00,N +20241129,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-10,5,-0.40,73572350,29314,86.95,2540,2540,2495,3285,1775,2530,2509.80,0.48,0,-1299,2593,2561,2533,2501,2473,2547,2487,100,755,500,1770,5,1,20020000,505,39.38,0.37,12,0.15,64.00,6722.00,3040,20231122,-17.11,2485,20241127,1.41,3035,-16.97,20240516,2485,1.41,20241127,3040,-17.11,20231226,2485,1.41,20241127,0.74,N,003080,500,100 억,,96730,N,N,2,N,00,N +20241129,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-15,5,-0.59,28569165,11390,33.79,2540,2540,2505,3285,1775,2530,2508.27,0.48,0,-313,2593,2561,2533,2501,2473,2547,2487,100,755,500,1770,5,1,20020000,504,39.30,0.37,12,0.06,64.00,6722.00,3040,20231122,-17.27,2485,20241127,1.21,3035,-17.13,20240516,2485,1.21,20241127,3040,-17.27,20231226,2485,1.21,20241127,0.74,N,003080,500,100 억,,96730,N,N,2,N,00,N +20241129,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,-20,5,-0.79,28368340,11310,33.55,2540,2540,2505,3285,1775,2530,2508.25,0.48,0,-238,2593,2561,2533,2501,2473,2547,2487,100,755,500,1770,5,1,20020000,503,39.22,0.37,12,0.06,64.00,6722.00,3040,20231122,-17.43,2485,20241127,1.01,3035,-17.30,20240516,2485,1.01,20241127,3040,-17.43,20231226,2485,1.01,20241127,0.74,N,003080,500,100 억,,96730,N,N,2,N,00,N +20241129,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,-20,5,-0.79,19970375,7961,23.61,2540,2540,2505,3285,1775,2530,2508.53,0.48,0,253,2593,2561,2533,2501,2473,2547,2487,100,755,500,1770,5,1,20020000,503,39.22,0.37,12,0.04,64.00,6722.00,3040,20231122,-17.43,2485,20241127,1.01,3035,-17.30,20240516,2485,1.01,20241127,3040,-17.43,20231226,2485,1.01,20241127,0.74,N,003080,500,100 억,,96730,N,N,2,N,00,N +20241129,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-15,5,-0.59,16958630,6759,20.05,2540,2540,2505,3285,1775,2530,2509.04,0.48,0,290,2593,2561,2533,2501,2473,2547,2487,100,755,500,1770,5,1,20020000,504,39.30,0.37,12,0.03,64.00,6722.00,3040,20231122,-17.27,2485,20241127,1.21,3035,-17.13,20240516,2485,1.21,20241127,3040,-17.27,20231226,2485,1.21,20241127,0.74,N,003080,500,100 억,,96730,N,N,2,N,00,N +20241129,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-15,5,-0.59,16742615,6673,19.79,2540,2540,2505,3285,1775,2530,2509.01,0.48,0,290,2593,2561,2533,2501,2473,2547,2487,100,755,500,1770,5,1,20020000,504,39.30,0.37,12,0.03,64.00,6722.00,3040,20231122,-17.27,2485,20241127,1.21,3035,-17.13,20240516,2485,1.21,20241127,3040,-17.27,20231226,2485,1.21,20241127,0.74,N,003080,500,100 억,,96730,N,N,2,N,00,N +20241129,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,10,2,0.40,25400,10,0.03,2540,2540,2540,3285,1775,2530,2540.00,0.48,0,0,2593,2561,2533,2501,2473,2547,2487,100,755,500,1770,5,1,20020000,509,39.69,0.38,12,0.00,64.00,6722.00,3040,20231122,-16.45,2485,20241127,2.21,3035,-16.31,20240516,2485,2.21,20241127,3040,-16.45,20231226,2485,2.21,20241127,0.74,N,003080,500,100 억,,96730,N,N,2,N,00,N 20241128,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-20,5,-0.78,84880030,33713,72.44,2565,2565,2505,3315,1785,2550,2517.72,0.49,0,-9715,2593,2571,2528,2506,2463,2582,2517,100,765,500,1780,5,1,20020000,507,39.53,0.38,12,0.17,64.00,6722.00,3055,20231121,-17.18,2485,20241127,1.81,3035,-16.64,20240516,2485,1.81,20241127,3040,-16.78,20231226,2485,1.81,20241127,0.75,N,003080,500,100 억,,97710,N,N,2,N,00,N 20241128,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-35,5,-1.37,75234555,29881,64.21,2565,2565,2505,3315,1785,2550,2517.81,0.49,0,-9146,2593,2571,2528,2506,2463,2582,2517,100,765,500,1780,5,1,20020000,504,39.30,0.37,12,0.15,64.00,6722.00,3055,20231121,-17.68,2485,20241127,1.21,3035,-17.13,20240516,2485,1.21,20241127,3040,-17.27,20231226,2485,1.21,20241127,0.75,N,003080,500,100 억,,97710,N,N,0,N,00,N 20241128,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,-45,5,-1.76,63931090,25383,54.54,2565,2565,2505,3315,1785,2550,2518.66,0.49,0,-6957,2593,2571,2528,2506,2463,2582,2517,100,765,500,1780,5,1,20020000,502,39.14,0.37,12,0.13,64.00,6722.00,3055,20231121,-18.00,2485,20241127,0.80,3035,-17.46,20240516,2485,0.80,20241127,3040,-17.60,20231226,2485,0.80,20241127,0.75,N,003080,500,100 억,,97710,N,N,0,N,00,N diff --git a/003090/price/prices-20241101.csv b/003090/price/prices-20241101.csv index 9b5fa7f9da82..a8fbaf0e2074 100644 --- a/003090/price/prices-20241101.csv +++ b/003090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160146,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21150,-950,5,-4.30,1269068000,59312,82.66,22100,22100,20900,28700,15500,22100,21397.28,5.56,0,-8869,23166,22632,21966,21432,20766,22900,21700,291,6600,500,15910,50,1,58141980,12297,8.05,1.22,12,0.10,2626.00,17385.00,28100,20241018,-24.73,15050,20240627,40.53,28100,-24.73,20241018,15050,40.53,20240627,28100,-24.73,20241018,15050,40.53,20240627,0.34,N,003090,500,290 억,,3230066,N,N,266,N,00,N +20241129,150147,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21100,-1000,5,-4.52,991110450,46119,64.27,22100,22100,20950,28700,15500,22100,21490.28,5.56,0,-6167,23166,22632,21966,21432,20766,22900,21700,291,6600,500,15910,50,1,58141980,12268,8.04,1.21,12,0.08,2626.00,17385.00,28100,20241018,-24.91,15050,20240627,40.20,28100,-24.91,20241018,15050,40.20,20240627,28100,-24.91,20241018,15050,40.20,20240627,0.34,N,003090,500,290 억,,3230066,N,N,77,N,00,N +20241129,140145,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21350,-750,5,-3.39,776212350,35942,50.09,22100,22100,21250,28700,15500,22100,21596.25,5.56,0,172,23166,22632,21966,21432,20766,22900,21700,291,6600,500,15910,50,1,58141980,12413,8.13,1.23,12,0.06,2626.00,17385.00,28100,20241018,-24.02,15050,20240627,41.86,28100,-24.02,20241018,15050,41.86,20240627,28100,-24.02,20241018,15050,41.86,20240627,0.34,N,003090,500,290 억,,3230066,N,N,77,N,00,N +20241129,130146,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21300,-800,5,-3.62,719637150,33287,46.39,22100,22100,21250,28700,15500,22100,21619.17,5.56,0,1780,23166,22632,21966,21432,20766,22900,21700,291,6600,500,15910,50,1,58141980,12384,8.11,1.23,12,0.06,2626.00,17385.00,28100,20241018,-24.20,15050,20240627,41.53,28100,-24.20,20241018,15050,41.53,20240627,28100,-24.20,20241018,15050,41.53,20240627,0.34,N,003090,500,290 억,,3230066,N,N,77,N,00,N +20241129,120146,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21500,-600,5,-2.71,643653250,29742,41.45,22100,22100,21250,28700,15500,22100,21641.22,5.56,0,1430,23166,22632,21966,21432,20766,22900,21700,291,6600,500,15910,50,1,58141980,12501,8.19,1.24,12,0.05,2626.00,17385.00,28100,20241018,-23.49,15050,20240627,42.86,28100,-23.49,20241018,15050,42.86,20240627,28100,-23.49,20241018,15050,42.86,20240627,0.34,N,003090,500,290 억,,3230066,N,N,77,N,00,N +20241129,110146,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21700,-400,5,-1.81,366224400,16802,23.42,22100,22100,21600,28700,15500,22100,21796.48,5.56,0,3411,23166,22632,21966,21432,20766,22900,21700,291,6600,500,15910,50,1,58141980,12617,8.26,1.25,12,0.03,2626.00,17385.00,28100,20241018,-22.78,15050,20240627,44.19,28100,-22.78,20241018,15050,44.19,20240627,28100,-22.78,20241018,15050,44.19,20240627,0.34,N,003090,500,290 억,,3230066,N,N,77,N,00,N +20241129,100147,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21800,-300,5,-1.36,226184300,10361,14.44,22100,22100,21600,28700,15500,22100,21830.35,5.56,0,1150,23166,22632,21966,21432,20766,22900,21700,291,6600,500,15910,50,1,58141980,12675,8.30,1.25,12,0.02,2626.00,17385.00,28100,20241018,-22.42,15050,20240627,44.85,28100,-22.42,20241018,15050,44.85,20240627,28100,-22.42,20241018,15050,44.85,20240627,0.34,N,003090,500,290 억,,3230066,N,N,77,N,00,N +20241129,090147,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,22100,0,3,0.00,5038800,228,0.32,22100,22100,22100,28700,15500,22100,22100.00,5.56,0,140,23166,22632,21966,21432,20766,22900,21700,291,6600,500,15910,50,1,58141980,12849,8.42,1.27,12,0.00,2626.00,17385.00,28100,20241018,-21.35,15050,20240627,46.84,28100,-21.35,20241018,15050,46.84,20240627,28100,-21.35,20241018,15050,46.84,20240627,0.34,N,003090,500,290 억,,3230066,N,N,77,N,00,N 20241128,160145,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,22100,800,2,3.76,1579828050,71435,195.56,21400,22500,21300,27650,14950,21300,22115.61,5.52,0,25077,21966,21632,20966,20632,19966,21800,20800,291,6350,500,15330,50,1,58141980,12849,8.42,1.27,12,0.12,2626.00,17385.00,28100,20241018,-21.35,15050,20240627,46.84,28100,-21.35,20241018,15050,46.84,20240627,28100,-21.35,20241018,15050,46.84,20240627,0.34,N,003090,500,290 억,,3209759,N,N,77,N,00,N 20241128,150148,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,22100,800,2,3.76,1315364600,59440,162.72,21400,22500,21300,27650,14950,21300,22129.28,5.52,0,19392,21966,21632,20966,20632,19966,21800,20800,291,6350,500,15330,50,1,58141980,12849,8.42,1.27,12,0.10,2626.00,17385.00,28100,20241018,-21.35,15050,20240627,46.84,28100,-21.35,20241018,15050,46.84,20240627,28100,-21.35,20241018,15050,46.84,20240627,0.34,N,003090,500,290 억,,3209759,N,N,26,N,00,N 20241128,140147,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,22500,1200,2,5.63,1052386950,47564,130.21,21400,22500,21300,27650,14950,21300,22125.70,5.52,0,14546,21966,21632,20966,20632,19966,21800,20800,291,6350,500,15330,50,1,58141980,13082,8.57,1.29,12,0.08,2626.00,17385.00,28100,20241018,-19.93,15050,20240627,49.50,28100,-19.93,20241018,15050,49.50,20240627,28100,-19.93,20241018,15050,49.50,20240627,0.34,N,003090,500,290 억,,3209759,N,N,26,N,00,N diff --git a/003100/price/prices-20241101.csv b/003100/price/prices-20241101.csv index 23b1d46247f0..34ce4ec1b5ff 100644 --- a/003100/price/prices-20241101.csv +++ b/003100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160146,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15120,-210,5,-1.37,40059070,2647,33.01,15390,15390,15050,19920,10740,15330,15133.76,2.49,0,-227,15656,15492,15246,15082,14836,15575,15165,66,4590,1000,11340,10,1,6600000,998,3.35,0.27,12,0.04,4517.00,56338.00,20300,20240221,-25.52,14640,20241115,3.28,20300,-25.52,20240221,14640,3.28,20241115,20300,-25.52,20240221,14640,3.28,20241115,0.02,N,003100,1000,66 억,,164297,N,N,0,N,00,N +20241129,150147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15110,-220,5,-1.44,35244340,2328,29.03,15390,15390,15050,19920,10740,15330,15139.32,2.49,0,-197,15656,15492,15246,15082,14836,15575,15165,66,4590,1000,11340,10,1,6600000,997,3.35,0.27,12,0.04,4517.00,56338.00,20300,20240221,-25.57,14640,20241115,3.21,20300,-25.57,20240221,14640,3.21,20241115,20300,-25.57,20240221,14640,3.21,20241115,0.02,N,003100,1000,66 억,,164297,N,N,0,N,00,N +20241129,140145,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15130,-200,5,-1.30,27276020,1800,22.45,15390,15390,15050,19920,10740,15330,15153.34,2.49,0,-229,15656,15492,15246,15082,14836,15575,15165,66,4590,1000,11340,10,1,6600000,999,3.35,0.27,12,0.03,4517.00,56338.00,20300,20240221,-25.47,14640,20241115,3.35,20300,-25.47,20240221,14640,3.35,20241115,20300,-25.47,20240221,14640,3.35,20241115,0.02,N,003100,1000,66 억,,164297,N,N,0,N,00,N +20241129,130147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15100,-230,5,-1.50,22273700,1469,18.32,15390,15390,15050,19920,10740,15330,15162.49,2.49,0,-159,15656,15492,15246,15082,14836,15575,15165,66,4590,1000,11340,10,1,6600000,997,3.34,0.27,12,0.02,4517.00,56338.00,20300,20240221,-25.62,14640,20241115,3.14,20300,-25.62,20240221,14640,3.14,20241115,20300,-25.62,20240221,14640,3.14,20241115,0.02,N,003100,1000,66 억,,164297,N,N,0,N,00,N +20241129,120147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15160,-170,5,-1.11,21382420,1410,17.58,15390,15390,15050,19920,10740,15330,15164.84,2.49,0,-158,15656,15492,15246,15082,14836,15575,15165,66,4590,1000,11340,10,1,6600000,1001,3.36,0.27,12,0.02,4517.00,56338.00,20300,20240221,-25.32,14640,20241115,3.55,20300,-25.32,20240221,14640,3.55,20241115,20300,-25.32,20240221,14640,3.55,20241115,0.02,N,003100,1000,66 억,,164297,N,N,0,N,00,N +20241129,110146,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15070,-260,5,-1.70,20700760,1365,17.02,15390,15390,15050,19920,10740,15330,15165.39,2.49,0,-133,15656,15492,15246,15082,14836,15575,15165,66,4590,1000,11340,10,1,6600000,995,3.34,0.27,12,0.02,4517.00,56338.00,20300,20240221,-25.76,14640,20241115,2.94,20300,-25.76,20240221,14640,2.94,20241115,20300,-25.76,20240221,14640,2.94,20241115,0.02,N,003100,1000,66 억,,164297,N,N,0,N,00,N +20241129,100147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15290,-40,5,-0.26,7015090,460,5.74,15390,15390,15150,19920,10740,15330,15250.20,2.49,0,-135,15656,15492,15246,15082,14836,15575,15165,66,4590,1000,11340,10,1,6600000,1009,3.38,0.27,12,0.01,4517.00,56338.00,20300,20240221,-24.68,14640,20241115,4.44,20300,-24.68,20240221,14640,4.44,20241115,20300,-24.68,20240221,14640,4.44,20241115,0.02,N,003100,1000,66 억,,164297,N,N,0,N,00,N +20241129,090147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15330,0,3,0.00,61500,4,0.05,15390,15390,15330,19920,10740,15330,15375.00,2.49,0,-1,15656,15492,15246,15082,14836,15575,15165,66,4590,1000,11340,10,1,6600000,1012,3.39,0.27,12,0.00,4517.00,56338.00,20300,20240221,-24.48,14640,20241115,4.71,20300,-24.48,20240221,14640,4.71,20241115,20300,-24.48,20240221,14640,4.71,20241115,0.02,N,003100,1000,66 억,,164297,N,N,0,N,00,N 20241128,160146,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15330,290,2,1.93,122835440,8019,107.28,15000,15410,15000,19550,10530,15040,15318.05,2.49,0,-95,15386,15212,15026,14852,14666,15300,14940,66,4510,1000,11120,10,1,6600000,1012,3.39,0.27,12,0.12,4517.00,56338.00,20300,20240221,-24.48,14640,20241115,4.71,20300,-24.48,20240221,14640,4.71,20241115,20300,-24.48,20240221,14640,4.71,20241115,0.03,N,003100,1000,66 억,,164360,N,N,0,N,00,N 20241128,150148,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15340,300,2,1.99,118130780,7712,103.17,15000,15410,15000,19550,10530,15040,15317.79,2.49,0,-182,15386,15212,15026,14852,14666,15300,14940,66,4510,1000,11120,10,1,6600000,1012,3.40,0.27,12,0.12,4517.00,56338.00,20300,20240221,-24.43,14640,20241115,4.78,20300,-24.43,20240221,14640,4.78,20241115,20300,-24.43,20240221,14640,4.78,20241115,0.03,N,003100,1000,66 억,,164360,N,N,0,N,00,N 20241128,140147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,15370,330,2,2.19,105285420,6873,91.95,15000,15410,15000,19550,10530,15040,15318.70,2.49,0,-214,15386,15212,15026,14852,14666,15300,14940,66,4510,1000,11120,10,1,6600000,1014,3.40,0.27,12,0.10,4517.00,56338.00,20300,20240221,-24.29,14640,20241115,4.99,20300,-24.29,20240221,14640,4.99,20241115,20300,-24.29,20240221,14640,4.99,20241115,0.03,N,003100,1000,66 억,,164360,N,N,0,N,00,N diff --git a/003120/price/prices-20241101.csv b/003120/price/prices-20241101.csv index bfc86b7b5cfb..c1b028356f98 100644 --- a/003120/price/prices-20241101.csv +++ b/003120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16100,-200,5,-1.23,159238040,9935,109.00,16120,16300,15980,21150,11410,16300,16027.99,0.43,0,-6019,16540,16420,16180,16060,15820,16480,16120,133,4850,1000,11410,10,1,13300000,2141,-10.22,0.44,12,0.07,-1575.00,36680.00,29000,20231207,-44.48,15200,20241114,5.92,25650,-37.23,20240201,15200,5.92,20241114,29000,-44.48,20231207,15200,5.92,20241114,0.12,N,003120,1000,133 억,,57556,N,N,2,N,00,N +20241129,150147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16050,-250,5,-1.53,150440870,9388,103.00,16120,16300,15980,21150,11410,16300,16024.81,0.43,0,-5888,16540,16420,16180,16060,15820,16480,16120,133,4850,1000,11410,10,1,13300000,2135,-10.19,0.44,12,0.07,-1575.00,36680.00,29000,20231207,-44.66,15200,20241114,5.59,25650,-37.43,20240201,15200,5.59,20241114,29000,-44.66,20231207,15200,5.59,20241114,0.12,N,003120,1000,133 억,,57556,N,N,2,N,00,N +20241129,140146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16030,-270,5,-1.66,146719680,9156,100.45,16120,16300,15980,21150,11410,16300,16024.43,0.43,0,-5663,16540,16420,16180,16060,15820,16480,16120,133,4850,1000,11410,10,1,13300000,2132,-10.18,0.44,12,0.07,-1575.00,36680.00,29000,20231207,-44.72,15200,20241114,5.46,25650,-37.50,20240201,15200,5.46,20241114,29000,-44.72,20231207,15200,5.46,20241114,0.12,N,003120,1000,133 억,,57556,N,N,2,N,00,N +20241129,130147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16010,-290,5,-1.78,119050090,7430,81.51,16120,16300,15980,21150,11410,16300,16022.89,0.43,0,-4080,16540,16420,16180,16060,15820,16480,16120,133,4850,1000,11410,10,1,13300000,2129,-10.17,0.44,12,0.06,-1575.00,36680.00,29000,20231207,-44.79,15200,20241114,5.33,25650,-37.58,20240201,15200,5.33,20241114,29000,-44.79,20231207,15200,5.33,20241114,0.12,N,003120,1000,133 억,,57556,N,N,2,N,00,N +20241129,120147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16010,-290,5,-1.78,64903220,4048,44.41,16120,16300,15980,21150,11410,16300,16033.40,0.43,0,-1748,16540,16420,16180,16060,15820,16480,16120,133,4850,1000,11410,10,1,13300000,2129,-10.17,0.44,12,0.03,-1575.00,36680.00,29000,20231207,-44.79,15200,20241114,5.33,25650,-37.58,20240201,15200,5.33,20241114,29000,-44.79,20231207,15200,5.33,20241114,0.12,N,003120,1000,133 억,,57556,N,N,2,N,00,N +20241129,110147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16030,-270,5,-1.66,48352260,3014,33.07,16120,16300,15980,21150,11410,16300,16042.55,0.43,0,-1154,16540,16420,16180,16060,15820,16480,16120,133,4850,1000,11410,10,1,13300000,2132,-10.18,0.44,12,0.02,-1575.00,36680.00,29000,20231207,-44.72,15200,20241114,5.46,25650,-37.50,20240201,15200,5.46,20241114,29000,-44.72,20231207,15200,5.46,20241114,0.12,N,003120,1000,133 억,,57556,N,N,2,N,00,N +20241129,100147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16020,-280,5,-1.72,43862110,2734,29.99,16120,16300,15980,21150,11410,16300,16043.20,0.43,0,-962,16540,16420,16180,16060,15820,16480,16120,133,4850,1000,11410,10,1,13300000,2131,-10.17,0.44,12,0.02,-1575.00,36680.00,29000,20231207,-44.76,15200,20241114,5.39,25650,-37.54,20240201,15200,5.39,20241114,29000,-44.76,20231207,15200,5.39,20241114,0.12,N,003120,1000,133 억,,57556,N,N,2,N,00,N +20241129,090147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16300,0,3,0.00,3241920,201,2.21,16120,16300,16120,21150,11410,16300,16128.96,0.43,0,34,16540,16420,16180,16060,15820,16480,16120,133,4850,1000,11410,10,1,13300000,2168,-10.35,0.44,12,0.00,-1575.00,36680.00,29000,20231207,-43.79,15200,20241114,7.24,25650,-36.45,20240201,15200,7.24,20241114,29000,-43.79,20231207,15200,7.24,20241114,0.12,N,003120,1000,133 억,,57556,N,N,2,N,00,N 20241128,160146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16300,310,2,1.94,146128700,9115,229.71,15980,16300,15940,20750,11200,15990,16031.64,0.46,0,-4763,16170,16080,15940,15850,15710,16125,15895,133,4760,1000,11190,10,1,13300000,2168,-10.35,0.44,12,0.07,-1575.00,36680.00,29000,20231207,-43.79,15200,20241114,7.24,25650,-36.45,20240201,15200,7.24,20241114,29000,-43.79,20231207,15200,7.24,20241114,0.12,N,003120,1000,133 억,,61679,N,N,2,N,00,N 20241128,150149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16020,30,2,0.19,130601120,8161,205.67,15980,16090,15940,20750,11200,15990,16003.08,0.46,0,-5331,16170,16080,15940,15850,15710,16125,15895,133,4760,1000,11190,10,1,13300000,2131,-10.17,0.44,12,0.06,-1575.00,36680.00,29000,20231207,-44.76,15200,20241114,5.39,25650,-37.54,20240201,15200,5.39,20241114,29000,-44.76,20231207,15200,5.39,20241114,0.12,N,003120,1000,133 억,,61679,N,N,10,N,00,N 20241128,140148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16010,20,2,0.13,122654580,7665,193.17,15980,16090,15940,20750,11200,15990,16001.90,0.46,0,-5038,16170,16080,15940,15850,15710,16125,15895,133,4760,1000,11190,10,1,13300000,2129,-10.17,0.44,12,0.06,-1575.00,36680.00,29000,20231207,-44.79,15200,20241114,5.33,25650,-37.58,20240201,15200,5.33,20241114,29000,-44.79,20231207,15200,5.33,20241114,0.12,N,003120,1000,133 억,,61679,N,N,10,N,00,N diff --git a/003160/price/prices-20241101.csv b/003160/price/prices-20241101.csv index 24ddf14a48b8..dfa7079c606a 100644 --- a/003160/price/prices-20241101.csv +++ b/003160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11230,-420,5,-3.61,2012764080,177737,92.83,11550,11690,11190,15140,8160,11650,11323.18,9.47,0,23433,11936,11792,11656,11512,11376,11865,11585,172,3490,500,7220,10,1,28300000,3178,101.17,2.01,12,0.63,111.00,5584.00,30800,20240627,-63.54,5510,20231206,103.81,30800,-63.54,20240627,5630,99.47,20240117,30800,-63.54,20240627,5510,103.81,20231206,2.83,N,003160,500,172 억,,2679994,N,N,3751,N,00,N +20241129,150148,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11230,-420,5,-3.61,1789959250,157889,82.46,11550,11690,11190,15140,8160,11650,11335.06,9.47,0,13667,11936,11792,11656,11512,11376,11865,11585,172,3490,500,7220,10,1,28300000,3178,101.17,2.01,12,0.56,111.00,5584.00,30800,20240627,-63.54,5510,20231206,103.81,30800,-63.54,20240627,5630,99.47,20240117,30800,-63.54,20240627,5510,103.81,20231206,2.83,N,003160,500,172 억,,2679994,N,N,17,N,00,N +20241129,140146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11300,-350,5,-3.00,1584930370,139668,72.95,11550,11690,11190,15140,8160,11650,11345.92,9.47,0,13056,11936,11792,11656,11512,11376,11865,11585,172,3490,500,7220,10,1,28300000,3198,101.80,2.02,12,0.49,111.00,5584.00,30800,20240627,-63.31,5510,20231206,105.08,30800,-63.31,20240627,5630,100.71,20240117,30800,-63.31,20240627,5510,105.08,20231206,2.83,N,003160,500,172 억,,2679994,N,N,17,N,00,N +20241129,130147,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11320,-330,5,-2.83,1397486810,123136,64.31,11550,11690,11190,15140,8160,11650,11346.96,9.47,0,11408,11936,11792,11656,11512,11376,11865,11585,172,3490,500,7220,10,1,28300000,3204,101.98,2.03,12,0.44,111.00,5584.00,30800,20240627,-63.25,5510,20231206,105.44,30800,-63.25,20240627,5630,101.07,20240117,30800,-63.25,20240627,5510,105.44,20231206,2.83,N,003160,500,172 억,,2679994,N,N,17,N,00,N +20241129,120147,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11240,-410,5,-3.52,1183347440,104192,54.42,11550,11690,11190,15140,8160,11650,11354.87,9.47,0,4125,11936,11792,11656,11512,11376,11865,11585,172,3490,500,7220,10,1,28300000,3181,101.26,2.01,12,0.37,111.00,5584.00,30800,20240627,-63.51,5510,20231206,103.99,30800,-63.51,20240627,5630,99.64,20240117,30800,-63.51,20240627,5510,103.99,20231206,2.83,N,003160,500,172 억,,2679994,N,N,17,N,00,N +20241129,110147,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11230,-420,5,-3.61,967566570,84955,44.37,11550,11690,11210,15140,8160,11650,11386.42,9.47,0,742,11936,11792,11656,11512,11376,11865,11585,172,3490,500,7220,10,1,28300000,3178,101.17,2.01,12,0.30,111.00,5584.00,30800,20240627,-63.54,5510,20231206,103.81,30800,-63.54,20240627,5630,99.47,20240117,30800,-63.54,20240627,5510,103.81,20231206,2.83,N,003160,500,172 억,,2679994,N,N,17,N,00,N +20241129,100148,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11270,-380,5,-3.26,687833700,60071,31.37,11550,11690,11240,15140,8160,11650,11447.36,9.47,0,-6259,11936,11792,11656,11512,11376,11865,11585,172,3490,500,7220,10,1,28300000,3189,101.53,2.02,12,0.21,111.00,5584.00,30800,20240627,-63.41,5510,20231206,104.54,30800,-63.41,20240627,5630,100.18,20240117,30800,-63.41,20240627,5510,104.54,20231206,2.83,N,003160,500,172 억,,2679994,N,N,17,N,00,N +20241129,090147,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11690,40,2,0.34,51122160,4396,2.30,11550,11690,11550,15140,8160,11650,11624.02,9.47,0,-697,11936,11792,11656,11512,11376,11865,11585,172,3490,500,7220,10,1,28300000,3308,105.32,2.09,12,0.02,111.00,5584.00,30800,20240627,-62.05,5510,20231206,112.16,30800,-62.05,20240627,5630,107.64,20240117,30800,-62.05,20240627,5510,112.16,20231206,2.83,N,003160,500,172 억,,2679994,N,N,17,N,00,N 20241128,160146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11650,-30,5,-0.26,2160601880,184859,43.12,11540,11800,11520,15180,8180,11680,11687.92,9.33,0,40339,12500,12090,11870,11460,11240,11980,11350,172,3500,500,7240,10,1,28300000,3297,104.95,2.09,12,0.65,111.00,5584.00,30800,20240627,-62.18,5510,20231206,111.43,30800,-62.18,20240627,5630,106.93,20240117,30800,-62.18,20240627,5510,111.43,20231206,2.84,N,003160,500,172 억,,2639155,N,N,17,N,00,N 20241128,150149,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11720,40,2,0.34,1779199010,152174,35.50,11540,11800,11520,15180,8180,11680,11691.87,9.33,0,30858,12500,12090,11870,11460,11240,11980,11350,172,3500,500,7240,10,1,28300000,3317,105.59,2.10,12,0.54,111.00,5584.00,30800,20240627,-61.95,5510,20231206,112.70,30800,-61.95,20240627,5630,108.17,20240117,30800,-61.95,20240627,5510,112.70,20231206,2.84,N,003160,500,172 억,,2639155,N,N,526,N,00,N 20241128,140148,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,11730,50,2,0.43,1404191140,120232,28.04,11540,11790,11520,15180,8180,11680,11679.01,9.33,0,16605,12500,12090,11870,11460,11240,11980,11350,172,3500,500,7240,10,1,28300000,3320,105.68,2.10,12,0.42,111.00,5584.00,30800,20240627,-61.92,5510,20231206,112.89,30800,-61.92,20240627,5630,108.35,20240117,30800,-61.92,20240627,5510,112.89,20231206,2.84,N,003160,500,172 억,,2639155,N,N,526,N,00,N diff --git a/003200/price/prices-20241101.csv b/003200/price/prices-20241101.csv index 3534770723d8..71c599ff5319 100644 --- a/003200/price/prices-20241101.csv +++ b/003200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7500,-120,5,-1.57,97998050,13015,180.06,7620,7650,7490,9900,5340,7620,7529.62,7.45,0,-4999,7666,7642,7596,7572,7526,7655,7585,120,2280,500,5630,10,1,23280000,1746,22.39,0.20,12,0.06,335.00,37927.00,9770,20240205,-23.23,7330,20241115,2.32,9770,-23.23,20240205,7330,2.32,20241115,9770,-23.23,20240205,7330,2.32,20241115,0.52,N,003200,500,120 억,,1734104,N,N,2,N,00,N +20241129,150148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7530,-90,5,-1.18,87801220,11656,161.26,7620,7650,7490,9900,5340,7620,7532.71,7.45,0,-4799,7666,7642,7596,7572,7526,7655,7585,120,2280,500,5630,10,1,23280000,1753,22.48,0.20,12,0.05,335.00,37927.00,9770,20240205,-22.93,7330,20241115,2.73,9770,-22.93,20240205,7330,2.73,20241115,9770,-22.93,20240205,7330,2.73,20241115,0.52,N,003200,500,120 억,,1734104,N,N,2,N,00,N +20241129,140146,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7530,-90,5,-1.18,77911050,10340,143.05,7620,7650,7490,9900,5340,7620,7534.92,7.45,0,-4674,7666,7642,7596,7572,7526,7655,7585,120,2280,500,5630,10,1,23280000,1753,22.48,0.20,12,0.04,335.00,37927.00,9770,20240205,-22.93,7330,20241115,2.73,9770,-22.93,20240205,7330,2.73,20241115,9770,-22.93,20240205,7330,2.73,20241115,0.52,N,003200,500,120 억,,1734104,N,N,2,N,00,N +20241129,130148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7540,-80,5,-1.05,77135460,10237,141.63,7620,7650,7490,9900,5340,7620,7534.97,7.45,0,-4674,7666,7642,7596,7572,7526,7655,7585,120,2280,500,5630,10,1,23280000,1755,22.51,0.20,12,0.04,335.00,37927.00,9770,20240205,-22.82,7330,20241115,2.86,9770,-22.82,20240205,7330,2.86,20241115,9770,-22.82,20240205,7330,2.86,20241115,0.52,N,003200,500,120 억,,1734104,N,N,2,N,00,N +20241129,120148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7530,-90,5,-1.18,75514370,10022,138.66,7620,7650,7490,9900,5340,7620,7534.86,7.45,0,-4596,7666,7642,7596,7572,7526,7655,7585,120,2280,500,5630,10,1,23280000,1753,22.48,0.20,12,0.04,335.00,37927.00,9770,20240205,-22.93,7330,20241115,2.73,9770,-22.93,20240205,7330,2.73,20241115,9770,-22.93,20240205,7330,2.73,20241115,0.52,N,003200,500,120 억,,1734104,N,N,2,N,00,N +20241129,110147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7520,-100,5,-1.31,70901960,9409,130.17,7620,7650,7490,9900,5340,7620,7535.55,7.45,0,-4490,7666,7642,7596,7572,7526,7655,7585,120,2280,500,5630,10,1,23280000,1751,22.45,0.20,12,0.04,335.00,37927.00,9770,20240205,-23.03,7330,20241115,2.59,9770,-23.03,20240205,7330,2.59,20241115,9770,-23.03,20240205,7330,2.59,20241115,0.52,N,003200,500,120 억,,1734104,N,N,2,N,00,N +20241129,100148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7560,-60,5,-0.79,43563250,5770,79.83,7620,7650,7520,9900,5340,7620,7549.96,7.45,0,-2787,7666,7642,7596,7572,7526,7655,7585,120,2280,500,5630,10,1,23280000,1760,22.57,0.20,12,0.02,335.00,37927.00,9770,20240205,-22.62,7330,20241115,3.14,9770,-22.62,20240205,7330,3.14,20241115,9770,-22.62,20240205,7330,3.14,20241115,0.52,N,003200,500,120 억,,1734104,N,N,2,N,00,N +20241129,090148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7610,-10,5,-0.13,1775480,233,3.22,7620,7650,7610,9900,5340,7620,7620.09,7.45,0,-33,7666,7642,7596,7572,7526,7655,7585,120,2280,500,5630,10,1,23280000,1772,22.72,0.20,12,0.00,335.00,37927.00,9770,20240205,-22.11,7330,20241115,3.82,9770,-22.11,20240205,7330,3.82,20241115,9770,-22.11,20240205,7330,3.82,20241115,0.52,N,003200,500,120 억,,1734104,N,N,2,N,00,N 20241128,160147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7620,40,2,0.53,54798490,7223,31.13,7600,7620,7550,9850,5310,7580,7586.67,7.45,0,530,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1774,22.75,0.20,12,0.03,335.00,37927.00,9770,20240205,-22.01,7330,20241115,3.96,9770,-22.01,20240205,7330,3.96,20241115,9770,-22.01,20240205,7330,3.96,20241115,0.52,N,003200,500,120 억,,1734822,N,N,2,N,00,N 20241128,150149,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7590,10,2,0.13,34911790,4608,19.86,7600,7610,7550,9850,5310,7580,7576.34,7.45,0,-356,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1767,22.66,0.20,12,0.02,335.00,37927.00,9770,20240205,-22.31,7330,20241115,3.55,9770,-22.31,20240205,7330,3.55,20241115,9770,-22.31,20240205,7330,3.55,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N 20241128,140148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7590,10,2,0.13,28119640,3712,16.00,7600,7610,7550,9850,5310,7580,7575.33,7.45,0,-355,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1767,22.66,0.20,12,0.02,335.00,37927.00,9770,20240205,-22.31,7330,20241115,3.55,9770,-22.31,20240205,7330,3.55,20241115,9770,-22.31,20240205,7330,3.55,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N diff --git a/003220/price/prices-20241101.csv b/003220/price/prices-20241101.csv index ee31304c7381..5cbfebbf6cfa 100644 --- a/003220/price/prices-20241101.csv +++ b/003220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14460,-400,5,-2.69,1195718950,81971,150.66,14860,14870,14390,19310,10410,14860,14587.34,14.29,0,-17064,14980,14920,14800,14740,14620,14950,14770,112,4450,500,11290,10,1,22427583,3243,13.41,1.14,12,0.37,1078.00,12675.00,20700,20240717,-30.14,13910,20241115,3.95,20700,-30.14,20240717,13910,3.95,20241115,20700,-30.14,20240717,13910,3.95,20241115,3.65,N,003220,500,112 억,,3205740,N,N,1211,N,00,N +20241129,150148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14430,-430,5,-2.89,1126911160,77212,141.92,14860,14870,14390,19310,10410,14860,14595.01,14.29,0,-16089,14980,14920,14800,14740,14620,14950,14770,112,4450,500,11290,10,1,22427583,3236,13.39,1.14,12,0.34,1078.00,12675.00,20700,20240717,-30.29,13910,20241115,3.74,20700,-30.29,20240717,13910,3.74,20241115,20700,-30.29,20240717,13910,3.74,20241115,3.65,N,003220,500,112 억,,3205740,N,N,23,N,00,N +20241129,140147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,-260,5,-1.75,714879940,48774,89.65,14860,14870,14560,19310,10410,14860,14656.96,14.29,0,-11976,14980,14920,14800,14740,14620,14950,14770,112,4450,500,11290,10,1,22427583,3274,13.54,1.15,12,0.22,1078.00,12675.00,20700,20240717,-29.47,13910,20241115,4.96,20700,-29.47,20240717,13910,4.96,20241115,20700,-29.47,20240717,13910,4.96,20241115,3.65,N,003220,500,112 억,,3205740,N,N,23,N,00,N +20241129,130148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14570,-290,5,-1.95,666649910,45468,83.57,14860,14870,14560,19310,10410,14860,14661.93,14.29,0,-11633,14980,14920,14800,14740,14620,14950,14770,112,4450,500,11290,10,1,22427583,3268,13.52,1.15,12,0.20,1078.00,12675.00,20700,20240717,-29.61,13910,20241115,4.74,20700,-29.61,20240717,13910,4.74,20241115,20700,-29.61,20240717,13910,4.74,20241115,3.65,N,003220,500,112 억,,3205740,N,N,23,N,00,N +20241129,120148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14660,-200,5,-1.35,475416610,32375,59.51,14860,14870,14600,19310,10410,14860,14684.65,14.29,0,-11532,14980,14920,14800,14740,14620,14950,14770,112,4450,500,11290,10,1,22427583,3288,13.60,1.16,12,0.14,1078.00,12675.00,20700,20240717,-29.18,13910,20241115,5.39,20700,-29.18,20240717,13910,5.39,20241115,20700,-29.18,20240717,13910,5.39,20241115,3.65,N,003220,500,112 억,,3205740,N,N,23,N,00,N +20241129,110148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14680,-180,5,-1.21,428529850,29173,53.62,14860,14870,14600,19310,10410,14860,14689.23,14.29,0,-10904,14980,14920,14800,14740,14620,14950,14770,112,4450,500,11290,10,1,22427583,3292,13.62,1.16,12,0.13,1078.00,12675.00,20700,20240717,-29.08,13910,20241115,5.54,20700,-29.08,20240717,13910,5.54,20241115,20700,-29.08,20240717,13910,5.54,20241115,3.65,N,003220,500,112 억,,3205740,N,N,23,N,00,N +20241129,100149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14640,-220,5,-1.48,281479800,19133,35.17,14860,14870,14630,19310,10410,14860,14711.70,14.29,0,-7751,14980,14920,14800,14740,14620,14950,14770,112,4450,500,11290,10,1,22427583,3283,13.58,1.16,12,0.09,1078.00,12675.00,20700,20240717,-29.28,13910,20241115,5.25,20700,-29.28,20240717,13910,5.25,20241115,20700,-29.28,20240717,13910,5.25,20241115,3.65,N,003220,500,112 억,,3205740,N,N,23,N,00,N +20241129,090148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14830,-30,5,-0.20,5282650,356,0.65,14860,14860,14820,19310,10410,14860,14838.54,14.29,0,-75,14980,14920,14800,14740,14620,14950,14770,112,4450,500,11290,10,1,22427583,3326,13.76,1.17,12,0.00,1078.00,12675.00,20700,20240717,-28.36,13910,20241115,6.61,20700,-28.36,20240717,13910,6.61,20241115,20700,-28.36,20240717,13910,6.61,20241115,3.65,N,003220,500,112 억,,3205740,N,N,23,N,00,N 20241128,160147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14860,70,2,0.47,797222860,54006,81.58,14790,14860,14680,19220,10360,14790,14761.50,14.28,0,5225,14956,14872,14786,14702,14616,14830,14660,112,4430,500,11240,10,1,22427583,3333,13.78,1.17,12,0.24,1078.00,12675.00,20700,20240717,-28.21,13910,20241115,6.83,20700,-28.21,20240717,13910,6.83,20241115,20700,-28.21,20240717,13910,6.83,20241115,3.60,N,003220,500,112 억,,3202253,N,N,23,N,00,N 20241128,150150,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14780,-10,5,-0.07,599762640,40683,61.46,14790,14860,14680,19220,10360,14790,14742.34,14.28,0,3319,14956,14872,14786,14702,14616,14830,14660,112,4430,500,11240,10,1,22427583,3315,13.71,1.17,12,0.18,1078.00,12675.00,20700,20240717,-28.60,13910,20241115,6.25,20700,-28.60,20240717,13910,6.25,20241115,20700,-28.60,20240717,13910,6.25,20241115,3.60,N,003220,500,112 억,,3202253,N,N,15,N,00,N 20241128,140148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14780,-10,5,-0.07,498687310,33835,51.11,14790,14860,14680,19220,10360,14790,14738.80,14.28,0,3128,14956,14872,14786,14702,14616,14830,14660,112,4430,500,11240,10,1,22427583,3315,13.71,1.17,12,0.15,1078.00,12675.00,20700,20240717,-28.60,13910,20241115,6.25,20700,-28.60,20240717,13910,6.25,20241115,20700,-28.60,20240717,13910,6.25,20241115,3.60,N,003220,500,112 억,,3202253,N,N,15,N,00,N diff --git a/003230/price/prices-20241101.csv b/003230/price/prices-20241101.csv index d83c50ace894..886dd17b78da 100644 --- a/003230/price/prices-20241101.csv +++ b/003230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,519000,-4000,5,-0.76,16434914000,31697,104.21,525000,526000,513000,679000,367000,523000,518499.86,12.63,0,-4302,533666,528332,522666,517332,511666,531000,520000,377,156000,5000,397480,1000,1,7533015,39096,30.96,6.84,12,0.42,16761.00,75884.00,718000,20240619,-27.72,169400,20240201,206.38,718000,-27.72,20240619,169400,206.38,20240201,718000,-27.72,20240619,169400,206.38,20240201,2.16,N,003230,5000,376 억,,951080,N,N,11,N,00,N +20241129,150149,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,516000,-7000,5,-1.34,14524616000,28002,92.06,525000,526000,513000,679000,367000,523000,518698.93,12.63,0,-3566,533666,528332,522666,517332,511666,531000,520000,377,156000,5000,397480,1000,1,7533015,38870,30.79,6.80,12,0.37,16761.00,75884.00,718000,20240619,-28.13,169400,20240201,204.60,718000,-28.13,20240619,169400,204.60,20240201,718000,-28.13,20240619,169400,204.60,20240201,2.16,N,003230,5000,376 억,,951080,N,N,106,N,00,N +20241129,140147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,518000,-5000,5,-0.96,10864335000,20941,68.85,525000,526000,513000,679000,367000,523000,518806.49,12.63,0,-1051,533666,528332,522666,517332,511666,531000,520000,377,156000,5000,397480,1000,1,7533015,39021,30.91,6.83,12,0.28,16761.00,75884.00,718000,20240619,-27.86,169400,20240201,205.79,718000,-27.86,20240619,169400,205.79,20240201,718000,-27.86,20240619,169400,205.79,20240201,2.16,N,003230,5000,376 억,,951080,N,N,106,N,00,N +20241129,130148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,519000,-4000,5,-0.76,8516524000,16419,53.98,525000,526000,513000,679000,367000,523000,518698.79,12.63,0,-283,533666,528332,522666,517332,511666,531000,520000,377,156000,5000,397480,1000,1,7533015,39096,30.96,6.84,12,0.22,16761.00,75884.00,718000,20240619,-27.72,169400,20240201,206.38,718000,-27.72,20240619,169400,206.38,20240201,718000,-27.72,20240619,169400,206.38,20240201,2.16,N,003230,5000,376 억,,951080,N,N,106,N,00,N +20241129,120148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,521000,-2000,5,-0.38,7487659000,14435,47.46,525000,526000,513000,679000,367000,523000,518714.96,12.63,0,487,533666,528332,522666,517332,511666,531000,520000,377,156000,5000,397480,1000,1,7533015,39247,31.08,6.87,12,0.19,16761.00,75884.00,718000,20240619,-27.44,169400,20240201,207.56,718000,-27.44,20240619,169400,207.56,20240201,718000,-27.44,20240619,169400,207.56,20240201,2.16,N,003230,5000,376 억,,951080,N,N,106,N,00,N +20241129,110148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,522000,-1000,5,-0.19,5388642000,10405,34.21,525000,526000,513000,679000,367000,523000,517888.69,12.63,0,-1177,533666,528332,522666,517332,511666,531000,520000,377,156000,5000,397480,1000,1,7533015,39322,31.14,6.88,12,0.14,16761.00,75884.00,718000,20240619,-27.30,169400,20240201,208.15,718000,-27.30,20240619,169400,208.15,20240201,718000,-27.30,20240619,169400,208.15,20240201,2.16,N,003230,5000,376 억,,951080,N,N,106,N,00,N +20241129,100149,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,515000,-8000,5,-1.53,3539463000,6849,22.52,525000,526000,513000,679000,367000,523000,516783.55,12.63,0,-1909,533666,528332,522666,517332,511666,531000,520000,377,156000,5000,397480,1000,1,7533015,38795,30.73,6.79,12,0.09,16761.00,75884.00,718000,20240619,-28.27,169400,20240201,204.01,718000,-28.27,20240619,169400,204.01,20240201,718000,-28.27,20240619,169400,204.01,20240201,2.16,N,003230,5000,376 억,,951080,N,N,106,N,00,N +20241129,090148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,521000,-2000,5,-0.38,142171000,272,0.89,525000,526000,519000,679000,367000,523000,522685.19,12.63,0,-143,533666,528332,522666,517332,511666,531000,520000,377,156000,5000,397480,1000,1,7533015,39247,31.08,6.87,12,0.00,16761.00,75884.00,718000,20240619,-27.44,169400,20240201,207.56,718000,-27.44,20240619,169400,207.56,20240201,718000,-27.44,20240619,169400,207.56,20240201,2.16,N,003230,5000,376 억,,951080,N,N,106,N,00,N 20241128,160147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,523000,4000,2,0.77,15863083000,30269,74.05,519000,528000,517000,674000,364000,519000,524073.62,12.71,0,-6655,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39398,31.20,6.89,12,0.40,16761.00,75884.00,718000,20240619,-27.16,169400,20240201,208.74,718000,-27.16,20240619,169400,208.74,20240201,718000,-27.16,20240619,169400,208.74,20240201,2.17,N,003230,5000,376 억,,957680,N,N,106,N,00,N 20241128,150150,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,521000,2000,2,0.39,14730999000,28102,68.74,519000,528000,517000,674000,364000,519000,524197.90,12.71,0,-6799,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39247,31.08,6.87,12,0.37,16761.00,75884.00,718000,20240619,-27.44,169400,20240201,207.56,718000,-27.44,20240619,169400,207.56,20240201,718000,-27.44,20240619,169400,207.56,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N 20241128,140149,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,523000,4000,2,0.77,13161200000,25099,61.40,519000,528000,517000,674000,364000,519000,524371.92,12.71,0,-6070,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39398,31.20,6.89,12,0.33,16761.00,75884.00,718000,20240619,-27.16,169400,20240201,208.74,718000,-27.16,20240619,169400,208.74,20240201,718000,-27.16,20240619,169400,208.74,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N diff --git a/003240/price/prices-20241101.csv b/003240/price/prices-20241101.csv index fac1a1e36e30..a534092525d3 100644 --- a/003240/price/prices-20241101.csv +++ b/003240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,624000,-4000,5,-0.64,336019000,542,126.34,630000,630000,612000,816000,440000,628000,619946.30,5.28,0,-204,636666,632332,628666,624332,620666,634500,626500,56,188000,5000,452160,1000,1,1113400,6948,-37.55,0.16,12,0.05,-16618.00,3800650.00,994000,20240130,-37.22,510000,20240805,22.35,994000,-37.22,20240130,510000,22.35,20240805,994000,-37.22,20240130,510000,22.35,20240805,0.16,N,003240,5000,55 억,,58744,N,N,0,N,00,N +20241129,150149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,619000,-9000,5,-1.43,269727000,435,101.40,630000,630000,612000,816000,440000,628000,620062.07,5.28,0,-187,636666,632332,628666,624332,620666,634500,626500,56,188000,5000,452160,1000,1,1113400,6892,-37.25,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-37.73,510000,20240805,21.37,994000,-37.73,20240130,510000,21.37,20240805,994000,-37.73,20240130,510000,21.37,20240805,0.16,N,003240,5000,55 억,,58744,N,N,0,N,00,N +20241129,140147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,620000,-8000,5,-1.27,248660000,401,93.47,630000,630000,612000,816000,440000,628000,620099.75,5.28,0,-186,636666,632332,628666,624332,620666,634500,626500,56,188000,5000,452160,1000,1,1113400,6903,-37.31,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-37.63,510000,20240805,21.57,994000,-37.63,20240130,510000,21.57,20240805,994000,-37.63,20240130,510000,21.57,20240805,0.16,N,003240,5000,55 억,,58744,N,N,0,N,00,N +20241129,130149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,617000,-11000,5,-1.75,237523000,383,89.28,630000,630000,612000,816000,440000,628000,620164.49,5.28,0,-173,636666,632332,628666,624332,620666,634500,626500,56,188000,5000,452160,1000,1,1113400,6870,-37.13,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-37.93,510000,20240805,20.98,994000,-37.93,20240130,510000,20.98,20240805,994000,-37.93,20240130,510000,20.98,20240805,0.16,N,003240,5000,55 억,,58744,N,N,0,N,00,N +20241129,120149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,618000,-10000,5,-1.59,234437000,378,88.11,630000,630000,612000,816000,440000,628000,620203.70,5.28,0,-170,636666,632332,628666,624332,620666,634500,626500,56,188000,5000,452160,1000,1,1113400,6881,-37.19,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-37.83,510000,20240805,21.18,994000,-37.83,20240130,510000,21.18,20240805,994000,-37.83,20240130,510000,21.18,20240805,0.16,N,003240,5000,55 억,,58744,N,N,0,N,00,N +20241129,110148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,617000,-11000,5,-1.75,223326000,360,83.92,630000,630000,612000,816000,440000,628000,620350.00,5.28,0,-169,636666,632332,628666,624332,620666,634500,626500,56,188000,5000,452160,1000,1,1113400,6870,-37.13,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-37.93,510000,20240805,20.98,994000,-37.93,20240130,510000,20.98,20240805,994000,-37.93,20240130,510000,20.98,20240805,0.16,N,003240,5000,55 억,,58744,N,N,0,N,00,N +20241129,100149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,621000,-7000,5,-1.11,71761000,115,26.81,630000,630000,621000,816000,440000,628000,624008.70,5.28,0,-57,636666,632332,628666,624332,620666,634500,626500,56,188000,5000,452160,1000,1,1113400,6914,-37.37,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-37.53,510000,20240805,21.76,994000,-37.53,20240130,510000,21.76,20240805,994000,-37.53,20240130,510000,21.76,20240805,0.16,N,003240,5000,55 억,,58744,N,N,0,N,00,N +20241129,090149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,630000,2000,2,0.32,1260000,2,0.47,630000,630000,630000,816000,440000,628000,630000.00,5.28,0,1,636666,632332,628666,624332,620666,634500,626500,56,188000,5000,452160,1000,1,1113400,7014,-37.91,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-36.62,510000,20240805,23.53,994000,-36.62,20240130,510000,23.53,20240805,994000,-36.62,20240130,510000,23.53,20240805,0.16,N,003240,5000,55 억,,58744,N,N,0,N,00,N 20241128,160147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,628000,1000,2,0.16,270158000,429,93.26,625000,633000,625000,815000,439000,627000,629738.93,5.27,0,-22,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,6992,-37.79,0.17,12,0.04,-16618.00,3800650.00,994000,20240130,-36.82,510000,20240805,23.14,994000,-36.82,20240130,510000,23.14,20240805,994000,-36.82,20240130,510000,23.14,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N 20241128,150150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,632000,5000,2,0.80,213572000,339,73.70,625000,633000,625000,815000,439000,627000,630005.90,5.27,0,20,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,7037,-38.03,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-36.42,510000,20240805,23.92,994000,-36.42,20240130,510000,23.92,20240805,994000,-36.42,20240130,510000,23.92,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N 20241128,140149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,631000,4000,2,0.64,186460000,296,64.35,625000,633000,625000,815000,439000,627000,629932.43,5.27,0,18,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,7026,-37.97,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-36.52,510000,20240805,23.73,994000,-36.52,20240130,510000,23.73,20240805,994000,-36.52,20240130,510000,23.73,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N diff --git a/003280/price/prices-20241101.csv b/003280/price/prices-20241101.csv index 8ffa1bd99798..b7fc25043417 100644 --- a/003280/price/prices-20241101.csv +++ b/003280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160148,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1680,-63,5,-3.61,3133863350,1843523,243.08,1741,1742,1666,2265,1221,1743,1699.96,1.52,0,-346954,1764,1753,1741,1730,1718,1759,1736,1202,522,500,1080,1,1,240424899,4039,11.83,2.43,12,0.77,142.00,691.00,5300,20240117,-68.30,1666,20241129,0.84,5300,-68.30,20240117,1666,0.84,20241129,5300,-68.30,20240117,1666,0.84,20241129,2.61,N,003280,500,1202 억,,3658525,N,N,594,N,00,N +20241129,150149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1669,-74,5,-4.25,2758435363,1619076,213.48,1741,1742,1666,2265,1221,1743,1703.71,1.52,0,-340044,1764,1753,1741,1730,1718,1759,1736,1202,522,500,1080,1,1,240424899,4013,11.75,2.42,12,0.67,142.00,691.00,5300,20240117,-68.51,1666,20241129,0.18,5300,-68.51,20240117,1666,0.18,20241129,5300,-68.51,20240117,1666,0.18,20241129,2.61,N,003280,500,1202 억,,3658525,N,N,325,N,00,N +20241129,140148,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1696,-47,5,-2.70,2038414941,1192364,157.22,1741,1742,1694,2265,1221,1743,1709.56,1.52,0,-298284,1764,1753,1741,1730,1718,1759,1736,1202,522,500,1080,1,1,240424899,4078,11.94,2.45,12,0.50,142.00,691.00,5300,20240117,-68.00,1694,20241129,0.12,5300,-68.00,20240117,1694,0.12,20241129,5300,-68.00,20240117,1694,0.12,20241129,2.61,N,003280,500,1202 억,,3658525,N,N,325,N,00,N +20241129,130149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1701,-42,5,-2.41,1817458604,1062233,140.06,1741,1742,1694,2265,1221,1743,1710.98,1.52,0,-271405,1764,1753,1741,1730,1718,1759,1736,1202,522,500,1080,1,1,240424899,4090,11.98,2.46,12,0.44,142.00,691.00,5300,20240117,-67.91,1694,20241129,0.41,5300,-67.91,20240117,1694,0.41,20241129,5300,-67.91,20240117,1694,0.41,20241129,2.61,N,003280,500,1202 억,,3658525,N,N,325,N,00,N +20241129,120149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1698,-45,5,-2.58,1734991455,1013754,133.67,1741,1742,1694,2265,1221,1743,1711.45,1.52,0,-273541,1764,1753,1741,1730,1718,1759,1736,1202,522,500,1080,1,1,240424899,4082,11.96,2.46,12,0.42,142.00,691.00,5300,20240117,-67.96,1694,20241129,0.24,5300,-67.96,20240117,1694,0.24,20241129,5300,-67.96,20240117,1694,0.24,20241129,2.61,N,003280,500,1202 억,,3658525,N,N,325,N,00,N +20241129,110149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1700,-43,5,-2.47,1532798694,894655,117.97,1741,1742,1696,2265,1221,1743,1713.28,1.52,0,-251400,1764,1753,1741,1730,1718,1759,1736,1202,522,500,1080,1,1,240424899,4087,11.97,2.46,12,0.37,142.00,691.00,5300,20240117,-67.92,1696,20241129,0.24,5300,-67.92,20240117,1696,0.24,20241129,5300,-67.92,20240117,1696,0.24,20241129,2.61,N,003280,500,1202 억,,3658525,N,N,325,N,00,N +20241129,100150,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1705,-38,5,-2.18,1120702301,652439,86.03,1741,1742,1701,2265,1221,1743,1717.71,1.52,0,-264497,1764,1753,1741,1730,1718,1759,1736,1202,522,500,1080,1,1,240424899,4099,12.01,2.47,12,0.27,142.00,691.00,5300,20240117,-67.83,1701,20241129,0.24,5300,-67.83,20240117,1701,0.24,20241129,5300,-67.83,20240117,1701,0.24,20241129,2.61,N,003280,500,1202 억,,3658525,N,N,325,N,00,N +20241129,090149,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1733,-10,5,-0.57,39736935,22881,3.02,1741,1742,1733,2265,1221,1743,1736.68,1.52,0,-10817,1764,1753,1741,1730,1718,1759,1736,1202,522,500,1080,1,1,240424899,4167,12.20,2.51,12,0.01,142.00,691.00,5300,20240117,-67.30,1729,20231122,0.23,5300,-67.30,20240117,1729,0.23,20241128,5300,-67.30,20240117,1729,0.23,20241128,2.61,N,003280,500,1202 억,,3658525,N,N,325,N,00,N 20241128,160148,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1743,7,2,0.40,1309475198,751066,38.22,1732,1752,1729,2255,1216,1736,1743.49,1.47,0,104300,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4191,12.27,2.52,12,0.31,142.00,691.00,5300,20240117,-67.11,1700,20231121,2.53,5300,-67.11,20240117,1729,0.81,20241128,5300,-67.11,20240117,1729,0.81,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,325,N,00,N 20241128,150151,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1745,9,2,0.52,1191530769,683439,34.78,1732,1752,1729,2255,1216,1736,1743.43,1.47,0,111490,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4195,12.29,2.53,12,0.28,142.00,691.00,5300,20240117,-67.08,1700,20231121,2.65,5300,-67.08,20240117,1729,0.93,20241128,5300,-67.08,20240117,1729,0.93,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N 20241128,140149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1747,11,2,0.63,1034455266,593501,30.20,1732,1752,1729,2255,1216,1736,1742.97,1.47,0,80570,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4200,12.30,2.53,12,0.25,142.00,691.00,5300,20240117,-67.04,1700,20231121,2.76,5300,-67.04,20240117,1729,1.04,20241128,5300,-67.04,20240117,1729,1.04,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N diff --git a/003300/price/prices-20241101.csv b/003300/price/prices-20241101.csv index 210d8706834a..9e8932577b0d 100644 --- a/003300/price/prices-20241101.csv +++ b/003300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14100,-240,5,-1.67,313084610,22305,105.77,14190,14300,13910,18640,10040,14340,14036.31,4.06,0,-3958,14686,14512,14166,13992,13646,14600,14080,334,4300,1000,10320,10,1,30832884,4347,4.17,0.29,12,0.07,3384.00,48961.00,14570,20240827,-3.23,10560,20240123,33.52,14570,-3.23,20240827,10560,33.52,20240123,14570,-3.23,20240827,10560,33.52,20240123,0.11,N,003300,1000,333 억,,1251730,N,N,10,N,00,N +20241129,150150,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14000,-340,5,-2.37,276132920,19669,93.27,14190,14300,13940,18640,10040,14340,14038.96,4.06,0,-2590,14686,14512,14166,13992,13646,14600,14080,334,4300,1000,10320,10,1,30832884,4317,4.14,0.29,12,0.06,3384.00,48961.00,14570,20240827,-3.91,10560,20240123,32.58,14570,-3.91,20240827,10560,32.58,20240123,14570,-3.91,20240827,10560,32.58,20240123,0.11,N,003300,1000,333 억,,1251730,N,N,10,N,00,N +20241129,140148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14100,-240,5,-1.67,221765810,15800,74.92,14190,14300,13940,18640,10040,14340,14035.77,4.06,0,-1152,14686,14512,14166,13992,13646,14600,14080,334,4300,1000,10320,10,1,30832884,4347,4.17,0.29,12,0.05,3384.00,48961.00,14570,20240827,-3.23,10560,20240123,33.52,14570,-3.23,20240827,10560,33.52,20240123,14570,-3.23,20240827,10560,33.52,20240123,0.11,N,003300,1000,333 억,,1251730,N,N,10,N,00,N +20241129,130149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14070,-270,5,-1.88,193011960,13758,65.24,14190,14300,13940,18640,10040,14340,14029.03,4.06,0,-152,14686,14512,14166,13992,13646,14600,14080,334,4300,1000,10320,10,1,30832884,4338,4.16,0.29,12,0.04,3384.00,48961.00,14570,20240827,-3.43,10560,20240123,33.24,14570,-3.43,20240827,10560,33.24,20240123,14570,-3.43,20240827,10560,33.24,20240123,0.11,N,003300,1000,333 억,,1251730,N,N,10,N,00,N +20241129,120149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14080,-260,5,-1.81,146623570,10460,49.60,14190,14300,13940,18640,10040,14340,14017.49,4.06,0,-621,14686,14512,14166,13992,13646,14600,14080,334,4300,1000,10320,10,1,30832884,4341,4.16,0.29,12,0.03,3384.00,48961.00,14570,20240827,-3.36,10560,20240123,33.33,14570,-3.36,20240827,10560,33.33,20240123,14570,-3.36,20240827,10560,33.33,20240123,0.11,N,003300,1000,333 억,,1251730,N,N,10,N,00,N +20241129,110149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13940,-400,5,-2.79,119609130,8528,40.44,14190,14300,13940,18640,10040,14340,14025.39,4.06,0,-817,14686,14512,14166,13992,13646,14600,14080,334,4300,1000,10320,10,1,30832884,4298,4.12,0.28,12,0.03,3384.00,48961.00,14570,20240827,-4.32,10560,20240123,32.01,14570,-4.32,20240827,10560,32.01,20240123,14570,-4.32,20240827,10560,32.01,20240123,0.11,N,003300,1000,333 억,,1251730,N,N,10,N,00,N +20241129,100150,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14050,-290,5,-2.02,42954720,3050,14.46,14190,14300,14020,18640,10040,14340,14083.35,4.06,0,-509,14686,14512,14166,13992,13646,14600,14080,334,4300,1000,10320,10,1,30832884,4332,4.15,0.29,12,0.01,3384.00,48961.00,14570,20240827,-3.57,10560,20240123,33.05,14570,-3.57,20240827,10560,33.05,20240123,14570,-3.57,20240827,10560,33.05,20240123,0.11,N,003300,1000,333 억,,1251730,N,N,10,N,00,N +20241129,090149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14190,-150,5,-1.05,114150,8,0.04,14190,14300,14190,18640,10040,14340,14245.00,4.06,0,0,14686,14512,14166,13992,13646,14600,14080,334,4300,1000,10320,10,1,30832884,4375,4.19,0.29,12,0.00,3384.00,48961.00,14570,20240827,-2.61,10560,20240123,34.38,14570,-2.61,20240827,10560,34.38,20240123,14570,-2.61,20240827,10560,34.38,20240123,0.11,N,003300,1000,333 억,,1251730,N,N,10,N,00,N 20241128,160148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14340,460,2,3.31,296038760,21085,229.31,13880,14340,13820,18040,9720,13880,14035.00,4.07,0,-1798,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4421,4.24,0.29,12,0.07,3384.00,48961.00,14570,20240827,-1.58,10560,20240123,35.80,14570,-1.58,20240827,10560,35.80,20240123,14570,-1.58,20240827,10560,35.80,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,10,N,00,N 20241128,150151,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14100,220,2,1.59,247026370,17650,191.95,13880,14100,13820,18040,9720,13880,13995.83,4.07,0,-1756,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4347,4.17,0.29,12,0.06,3384.00,48961.00,14570,20240827,-3.23,10560,20240123,33.52,14570,-3.23,20240827,10560,33.52,20240123,14570,-3.23,20240827,10560,33.52,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N 20241128,140150,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13960,80,2,0.58,130687690,9348,101.66,13880,14050,13820,18040,9720,13880,13980.28,4.07,0,1565,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4304,4.13,0.29,12,0.03,3384.00,48961.00,14570,20240827,-4.19,10560,20240123,32.20,14570,-4.19,20240827,10560,32.20,20240123,14570,-4.19,20240827,10560,32.20,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N diff --git a/003310/price/prices-20241101.csv b/003310/price/prices-20241101.csv index 431027ec9204..59c06c260d61 100644 --- a/003310/price/prices-20241101.csv +++ b/003310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1343,-29,5,-2.11,168456741,124342,47.22,1366,1379,1343,1783,961,1372,1354.79,0.76,0,-27183,1422,1396,1384,1358,1346,1391,1353,187,411,500,980,1,1,35392350,475,4.68,0.62,12,0.35,287.00,2167.00,1968,20240118,-31.76,1298,20240909,3.47,1968,-31.76,20240118,1298,3.47,20240909,1968,-31.76,20240118,1298,3.47,20240909,2.03,N,003310,500,186 억,,269755,N,N,0,N,00,N +20241129,150150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1351,-21,5,-1.53,143524002,105806,40.18,1366,1379,1348,1783,961,1372,1356.48,0.76,0,-24724,1422,1396,1384,1358,1346,1391,1353,187,411,500,980,1,1,35392350,478,4.71,0.62,12,0.30,287.00,2167.00,1968,20240118,-31.35,1298,20240909,4.08,1968,-31.35,20240118,1298,4.08,20240909,1968,-31.35,20240118,1298,4.08,20240909,2.03,N,003310,500,186 억,,269755,N,N,0,N,00,N +20241129,140148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1349,-23,5,-1.68,132335325,97523,37.03,1366,1379,1349,1783,961,1372,1356.96,0.76,0,-19436,1422,1396,1384,1358,1346,1391,1353,187,411,500,980,1,1,35392350,477,4.70,0.62,12,0.28,287.00,2167.00,1968,20240118,-31.45,1298,20240909,3.93,1968,-31.45,20240118,1298,3.93,20240909,1968,-31.45,20240118,1298,3.93,20240909,2.03,N,003310,500,186 억,,269755,N,N,0,N,00,N +20241129,130150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1360,-12,5,-0.87,87148857,64074,24.33,1366,1379,1352,1783,961,1372,1360.13,0.76,0,-34948,1422,1396,1384,1358,1346,1391,1353,187,411,500,980,1,1,35392350,481,4.74,0.63,12,0.18,287.00,2167.00,1968,20240118,-30.89,1298,20240909,4.78,1968,-30.89,20240118,1298,4.78,20240909,1968,-30.89,20240118,1298,4.78,20240909,2.03,N,003310,500,186 억,,269755,N,N,0,N,00,N +20241129,120150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1359,-13,5,-0.95,85844091,63113,23.97,1366,1379,1352,1783,961,1372,1360.16,0.76,0,-34689,1422,1396,1384,1358,1346,1391,1353,187,411,500,980,1,1,35392350,481,4.74,0.63,12,0.18,287.00,2167.00,1968,20240118,-30.95,1298,20240909,4.70,1968,-30.95,20240118,1298,4.70,20240909,1968,-30.95,20240118,1298,4.70,20240909,2.03,N,003310,500,186 억,,269755,N,N,0,N,00,N +20241129,110149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1358,-14,5,-1.02,66866796,49135,18.66,1366,1379,1352,1783,961,1372,1360.88,0.76,0,-32274,1422,1396,1384,1358,1346,1391,1353,187,411,500,980,1,1,35392350,481,4.73,0.63,12,0.14,287.00,2167.00,1968,20240118,-31.00,1298,20240909,4.62,1968,-31.00,20240118,1298,4.62,20240909,1968,-31.00,20240118,1298,4.62,20240909,2.03,N,003310,500,186 억,,269755,N,N,0,N,00,N +20241129,100150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1361,-11,5,-0.80,29575686,21663,8.23,1366,1379,1361,1783,961,1372,1365.26,0.76,0,-9151,1422,1396,1384,1358,1346,1391,1353,187,411,500,980,1,1,35392350,482,4.74,0.63,12,0.06,287.00,2167.00,1968,20240118,-30.84,1298,20240909,4.85,1968,-30.84,20240118,1298,4.85,20240909,1968,-30.84,20240118,1298,4.85,20240909,2.03,N,003310,500,186 억,,269755,N,N,0,N,00,N +20241129,090150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1379,7,2,0.51,1673723,1220,0.46,1366,1379,1366,1783,961,1372,1371.90,0.76,0,-262,1422,1396,1384,1358,1346,1391,1353,187,411,500,980,1,1,35392350,488,4.80,0.64,12,0.00,287.00,2167.00,1968,20240118,-29.93,1298,20240909,6.24,1968,-29.93,20240118,1298,6.24,20240909,1968,-29.93,20240118,1298,6.24,20240909,2.03,N,003310,500,186 억,,269755,N,N,0,N,00,N 20241128,160149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1372,1,2,0.07,364468016,262832,380.05,1383,1410,1372,1782,960,1371,1386.70,0.74,0,7173,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,486,4.78,0.63,12,0.74,287.00,2167.00,1968,20240118,-30.28,1298,20240909,5.70,1968,-30.28,20240118,1298,5.70,20240909,1968,-30.28,20240118,1298,5.70,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N 20241128,150151,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1374,3,2,0.22,352449195,254076,367.39,1383,1410,1372,1782,960,1371,1387.18,0.74,0,8980,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,486,4.79,0.63,12,0.72,287.00,2167.00,1968,20240118,-30.18,1298,20240909,5.86,1968,-30.18,20240118,1298,5.86,20240909,1968,-30.18,20240118,1298,5.86,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N 20241128,140150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1375,4,2,0.29,333706253,240427,347.65,1383,1410,1372,1782,960,1371,1387.97,0.74,0,15610,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,487,4.79,0.63,12,0.68,287.00,2167.00,1968,20240118,-30.13,1298,20240909,5.93,1968,-30.13,20240118,1298,5.93,20240909,1968,-30.13,20240118,1298,5.93,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N diff --git a/003350/price/prices-20241101.csv b/003350/price/prices-20241101.csv index 5876782d8ef1..fbe5f66d3818 100644 --- a/003350/price/prices-20241101.csv +++ b/003350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44300,-2900,5,-6.14,3915659300,86911,153.68,47250,47250,44000,61300,33050,47200,45056.79,3.02,0,5720,49033,48116,47533,46616,46033,47825,46325,23,14100,500,30200,50,1,4532000,2008,27.57,3.71,12,1.92,1607.00,11934.00,89400,20240903,-50.45,22450,20240131,97.33,89400,-50.45,20240903,22450,97.33,20240131,89400,-50.45,20240903,22450,97.33,20240131,2.41,N,003350,500,22 억,,137017,N,N,89,N,00,N +20241129,150150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44500,-2700,5,-5.72,3619236500,80219,141.84,47250,47250,44000,61300,33050,47200,45116.69,3.02,0,5762,49033,48116,47533,46616,46033,47825,46325,23,14100,500,30200,50,1,4532000,2017,27.69,3.73,12,1.77,1607.00,11934.00,89400,20240903,-50.22,22450,20240131,98.22,89400,-50.22,20240903,22450,98.22,20240131,89400,-50.22,20240903,22450,98.22,20240131,2.41,N,003350,500,22 억,,137017,N,N,1,N,00,N +20241129,140148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44800,-2400,5,-5.08,2841981350,62712,110.89,47250,47250,44600,61300,33050,47200,45317.68,3.02,0,1115,49033,48116,47533,46616,46033,47825,46325,23,14100,500,30200,50,1,4532000,2030,27.88,3.75,12,1.38,1607.00,11934.00,89400,20240903,-49.89,22450,20240131,99.55,89400,-49.89,20240903,22450,99.55,20240131,89400,-49.89,20240903,22450,99.55,20240131,2.41,N,003350,500,22 억,,137017,N,N,1,N,00,N +20241129,130150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44950,-2250,5,-4.77,2536596900,55919,98.88,47250,47250,44600,61300,33050,47200,45361.66,3.02,0,-216,49033,48116,47533,46616,46033,47825,46325,23,14100,500,30200,50,1,4532000,2037,27.97,3.77,12,1.23,1607.00,11934.00,89400,20240903,-49.72,22450,20240131,100.22,89400,-49.72,20240903,22450,100.22,20240131,89400,-49.72,20240903,22450,100.22,20240131,2.41,N,003350,500,22 억,,137017,N,N,1,N,00,N +20241129,120150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45000,-2200,5,-4.66,2262101750,49832,88.11,47250,47250,44600,61300,33050,47200,45394.20,3.02,0,-1857,49033,48116,47533,46616,46033,47825,46325,23,14100,500,30200,50,1,4532000,2039,28.00,3.77,12,1.10,1607.00,11934.00,89400,20240903,-49.66,22450,20240131,100.45,89400,-49.66,20240903,22450,100.45,20240131,89400,-49.66,20240903,22450,100.45,20240131,2.41,N,003350,500,22 억,,137017,N,N,1,N,00,N +20241129,110149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44850,-2350,5,-4.98,1969820300,43327,76.61,47250,47250,44600,61300,33050,47200,45463.64,3.02,0,-2099,49033,48116,47533,46616,46033,47825,46325,23,14100,500,30200,50,1,4532000,2033,27.91,3.76,12,0.96,1607.00,11934.00,89400,20240903,-49.83,22450,20240131,99.78,89400,-49.83,20240903,22450,99.78,20240131,89400,-49.83,20240903,22450,99.78,20240131,2.41,N,003350,500,22 억,,137017,N,N,1,N,00,N +20241129,100151,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45100,-2100,5,-4.45,1344768050,29399,51.98,47250,47250,45000,61300,33050,47200,45741.47,3.02,0,-2688,49033,48116,47533,46616,46033,47825,46325,23,14100,500,30200,50,1,4532000,2044,28.06,3.78,12,0.65,1607.00,11934.00,89400,20240903,-49.55,22450,20240131,100.89,89400,-49.55,20240903,22450,100.89,20240131,89400,-49.55,20240903,22450,100.89,20240131,2.41,N,003350,500,22 억,,137017,N,N,1,N,00,N +20241129,090150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,46650,-550,5,-1.17,24839500,528,0.93,47250,47250,46550,61300,33050,47200,47041.51,3.02,0,-227,49033,48116,47533,46616,46033,47825,46325,23,14100,500,30200,50,1,4532000,2114,29.03,3.91,12,0.01,1607.00,11934.00,89400,20240903,-47.82,22450,20240131,107.80,89400,-47.82,20240903,22450,107.80,20240131,89400,-47.82,20240903,22450,107.80,20240131,2.41,N,003350,500,22 억,,137017,N,N,1,N,00,N 20241128,160149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47200,-1100,5,-2.28,2656465450,55956,53.30,48350,48450,46950,62700,33850,48300,47475.68,3.01,0,-194,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2139,29.37,3.96,12,1.23,1607.00,11934.00,89400,20240903,-47.20,22450,20240131,110.24,89400,-47.20,20240903,22450,110.24,20240131,89400,-47.20,20240903,22450,110.24,20240131,2.14,N,003350,500,22 억,,136417,N,N,1,N,00,N 20241128,150152,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47350,-950,5,-1.97,2354421950,49557,47.21,48350,48450,46950,62700,33850,48300,47509.36,3.01,0,-1683,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2146,29.46,3.97,12,1.09,1607.00,11934.00,89400,20240903,-47.04,22450,20240131,110.91,89400,-47.04,20240903,22450,110.91,20240131,89400,-47.04,20240903,22450,110.91,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N 20241128,140150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47250,-1050,5,-2.17,2018084100,42458,40.44,48350,48450,46950,62700,33850,48300,47531.29,3.01,0,-5370,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2141,29.40,3.96,12,0.94,1607.00,11934.00,89400,20240903,-47.15,22450,20240131,110.47,89400,-47.15,20240903,22450,110.47,20240131,89400,-47.15,20240903,22450,110.47,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N diff --git a/003380/price/prices-20241101.csv b/003380/price/prices-20241101.csv index df61e9d30b4c..af20f0aeb97e 100644 --- a/003380/price/prices-20241101.csv +++ b/003380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160149,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5940,0,3,0.00,630291850,107287,113.68,5920,5950,5790,7720,4160,5940,5874.79,7.06,0,1216,6080,6010,5960,5890,5840,5985,5865,112,1780,100,4510,10,1,112005621,6653,17.95,0.24,12,0.10,331.00,25100.00,9720,20231220,-38.89,4990,20240910,19.04,8430,-29.54,20240205,4990,19.04,20240910,9720,-38.89,20231220,4990,19.04,20240910,0.36,N,003380,100,112 억,,7913028,N,N,14,N,00,N +20241129,150151,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,-30,5,-0.51,548787670,93541,99.12,5920,5950,5790,7720,4160,5940,5866.81,7.06,0,821,6080,6010,5960,5890,5840,5985,5865,112,1780,100,4510,10,1,112005621,6620,17.85,0.24,12,0.08,331.00,25100.00,9720,20231220,-39.20,4990,20240910,18.44,8430,-29.89,20240205,4990,18.44,20240910,9720,-39.20,20231220,4990,18.44,20240910,0.36,N,003380,100,112 억,,7913028,N,N,242,N,00,N +20241129,140149,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,-30,5,-0.51,498320630,84989,90.06,5920,5950,5790,7720,4160,5940,5863.35,7.06,0,160,6080,6010,5960,5890,5840,5985,5865,112,1780,100,4510,10,1,112005621,6620,17.85,0.24,12,0.08,331.00,25100.00,9720,20231220,-39.20,4990,20240910,18.44,8430,-29.89,20240205,4990,18.44,20240910,9720,-39.20,20231220,4990,18.44,20240910,0.36,N,003380,100,112 억,,7913028,N,N,242,N,00,N +20241129,130150,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5930,-10,5,-0.17,478645190,81662,86.53,5920,5950,5790,7720,4160,5940,5861.30,7.06,0,193,6080,6010,5960,5890,5840,5985,5865,112,1780,100,4510,10,1,112005621,6642,17.92,0.24,12,0.07,331.00,25100.00,9720,20231220,-38.99,4990,20240910,18.84,8430,-29.66,20240205,4990,18.84,20240910,9720,-38.99,20231220,4990,18.84,20240910,0.36,N,003380,100,112 억,,7913028,N,N,242,N,00,N +20241129,120150,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,-30,5,-0.51,465005640,79361,84.09,5920,5950,5790,7720,4160,5940,5859.37,7.06,0,-1358,6080,6010,5960,5890,5840,5985,5865,112,1780,100,4510,10,1,112005621,6620,17.85,0.24,12,0.07,331.00,25100.00,9720,20231220,-39.20,4990,20240910,18.44,8430,-29.89,20240205,4990,18.44,20240910,9720,-39.20,20231220,4990,18.44,20240910,0.36,N,003380,100,112 억,,7913028,N,N,242,N,00,N +20241129,110150,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,-30,5,-0.51,425044870,72602,76.93,5920,5950,5790,7720,4160,5940,5854.45,7.06,0,-5322,6080,6010,5960,5890,5840,5985,5865,112,1780,100,4510,10,1,112005621,6620,17.85,0.24,12,0.06,331.00,25100.00,9720,20231220,-39.20,4990,20240910,18.44,8430,-29.89,20240205,4990,18.44,20240910,9720,-39.20,20231220,4990,18.44,20240910,0.36,N,003380,100,112 억,,7913028,N,N,242,N,00,N +20241129,100151,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5830,-110,5,-1.85,284794260,48776,51.68,5920,5940,5790,7720,4160,5940,5838.82,7.06,0,-7645,6080,6010,5960,5890,5840,5985,5865,112,1780,100,4510,10,1,112005621,6530,17.61,0.23,12,0.04,331.00,25100.00,9720,20231220,-40.02,4990,20240910,16.83,8430,-30.84,20240205,4990,16.83,20240910,9720,-40.02,20231220,4990,16.83,20240910,0.36,N,003380,100,112 억,,7913028,N,N,242,N,00,N +20241129,090150,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5890,-50,5,-0.84,14872760,2517,2.67,5920,5940,5880,7720,4160,5940,5908.92,7.06,0,-1905,6080,6010,5960,5890,5840,5985,5865,112,1780,100,4510,10,1,112005621,6597,17.79,0.23,12,0.00,331.00,25100.00,9720,20231220,-39.40,4990,20240910,18.04,8430,-30.13,20240205,4990,18.04,20240910,9720,-39.40,20231220,4990,18.04,20240910,0.36,N,003380,100,112 억,,7913028,N,N,242,N,00,N 20241128,160149,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5940,0,3,0.00,563284460,94262,79.74,5990,6030,5910,7720,4160,5940,5975.86,7.05,0,16568,6040,5990,5940,5890,5840,5965,5865,112,1780,100,4510,10,1,112005621,6653,17.95,0.24,12,0.08,331.00,25100.00,9720,20231220,-38.89,4990,20240910,19.04,8430,-29.54,20240205,4990,19.04,20240910,9720,-38.89,20231220,4990,19.04,20240910,0.35,N,003380,100,112 억,,7896692,N,N,242,N,00,N 20241128,150152,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5960,20,2,0.34,538049950,90016,76.15,5990,6030,5910,7720,4160,5940,5977.27,7.05,0,17752,6040,5990,5940,5890,5840,5965,5865,112,1780,100,4510,10,1,112005621,6676,18.01,0.24,12,0.08,331.00,25100.00,9720,20231220,-38.68,4990,20240910,19.44,8430,-29.30,20240205,4990,19.44,20240910,9720,-38.68,20231220,4990,19.44,20240910,0.35,N,003380,100,112 억,,7896692,N,N,0,N,00,N 20241128,140151,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5940,0,3,0.00,442498710,73929,62.54,5990,6030,5910,7720,4160,5940,5985.46,7.05,0,15799,6040,5990,5940,5890,5840,5965,5865,112,1780,100,4510,10,1,112005621,6653,17.95,0.24,12,0.07,331.00,25100.00,9720,20231220,-38.89,4990,20240910,19.04,8430,-29.54,20240205,4990,19.04,20240910,9720,-38.89,20231220,4990,19.04,20240910,0.35,N,003380,100,112 억,,7896692,N,N,0,N,00,N diff --git a/003460/price/prices-20241101.csv b/003460/price/prices-20241101.csv index 6fba5526ba5c..4c63e4608ade 100644 --- a/003460/price/prices-20241101.csv +++ b/003460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160150,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2245,-20,5,-0.88,14995685,6661,173.19,2280,2280,2245,2940,1590,2265,2251.27,0.77,0,4,2275,2270,2260,2255,2245,2272,2257,567,675,1000,1630,5,1,56702415,1273,22.68,0.31,12,0.01,99.00,7294.00,2400,20231214,-6.46,2085,20240805,7.67,2390,-6.07,20240312,2085,7.67,20240805,2400,-6.46,20231214,2085,7.67,20240805,0.10,N,003460,1000,567 억,,436876,N,N,5,N,00,N +20241129,150151,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,-15,5,-0.66,13383715,5943,154.52,2280,2280,2245,2940,1590,2265,2252.01,0.77,0,541,2275,2270,2260,2255,2245,2272,2257,567,675,1000,1630,5,1,56702415,1276,22.73,0.31,12,0.01,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,436876,N,N,5,N,00,N +20241129,140149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,-10,5,-0.44,13307065,5909,153.64,2280,2280,2245,2940,1590,2265,2252.00,0.77,0,541,2275,2270,2260,2255,2245,2272,2257,567,675,1000,1630,5,1,56702415,1279,22.78,0.31,12,0.01,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,436876,N,N,5,N,00,N +20241129,130151,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,-15,5,-0.66,8053065,3574,92.93,2280,2280,2245,2940,1590,2265,2253.24,0.77,0,541,2275,2270,2260,2255,2245,2272,2257,567,675,1000,1630,5,1,56702415,1276,22.73,0.31,12,0.01,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,436876,N,N,5,N,00,N +20241129,120151,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,-10,5,-0.44,4876030,2162,56.21,2280,2280,2245,2940,1590,2265,2255.33,0.77,0,541,2275,2270,2260,2255,2245,2272,2257,567,675,1000,1630,5,1,56702415,1279,22.78,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,436876,N,N,5,N,00,N +20241129,110150,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,-10,5,-0.44,4876030,2162,56.21,2280,2280,2245,2940,1590,2265,2255.33,0.77,0,541,2275,2270,2260,2255,2245,2272,2257,567,675,1000,1630,5,1,56702415,1279,22.78,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,436876,N,N,5,N,00,N +20241129,100151,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,-10,5,-0.44,4849050,2150,55.90,2280,2280,2250,2940,1590,2265,2255.37,0.77,0,541,2275,2270,2260,2255,2245,2272,2257,567,675,1000,1630,5,1,56702415,1279,22.78,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,436876,N,N,5,N,00,N +20241129,090151,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2280,15,2,0.66,490200,215,5.59,2280,2280,2280,2940,1590,2265,2280.00,0.77,0,-20,2275,2270,2260,2255,2245,2272,2257,567,675,1000,1630,5,1,56702415,1293,23.03,0.31,12,0.00,99.00,7294.00,2400,20231214,-5.00,2085,20240805,9.35,2390,-4.60,20240312,2085,9.35,20240805,2400,-5.00,20231214,2085,9.35,20240805,0.10,N,003460,1000,567 억,,436876,N,N,5,N,00,N 20241128,160149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,5,2,0.22,8705445,3846,53.28,2265,2265,2250,2935,1585,2260,2263.51,0.77,0,208,2273,2266,2258,2251,2243,2270,2255,567,675,1000,1620,5,1,56702415,1284,22.88,0.31,12,0.01,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,436973,N,N,5,N,00,N 20241128,150152,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,-5,5,-0.22,7381290,3259,45.14,2265,2265,2250,2935,1585,2260,2264.89,0.77,0,241,2273,2266,2258,2251,2243,2270,2255,567,675,1000,1620,5,1,56702415,1279,22.78,0.31,12,0.01,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,436973,N,N,2,N,00,N 20241128,140151,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,5,2,0.22,7279670,3214,44.52,2265,2265,2250,2935,1585,2260,2264.99,0.77,0,241,2273,2266,2258,2251,2243,2270,2255,567,675,1000,1620,5,1,56702415,1284,22.88,0.31,12,0.01,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,436973,N,N,2,N,00,N diff --git a/003470/price/prices-20241101.csv b/003470/price/prices-20241101.csv index 144588bc42ea..f497e3571248 100644 --- a/003470/price/prices-20241101.csv +++ b/003470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2720,10,2,0.37,286858485,106196,111.17,2710,2720,2690,3520,1900,2710,2701.22,64.51,0,11381,2753,2731,2718,2696,2683,2725,2690,9980,810,5000,2000,5,1,199596576,5429,8.98,0.35,12,0.05,303.00,7803.00,3140,20240620,-13.38,2370,20240117,14.77,3140,-13.38,20240620,2370,14.77,20240117,3140,-13.38,20240620,2370,14.77,20240117,0.70,N,003470,5000,9979 억,,128750869,N,N,418,N,00,N +20241129,150151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,0,3,0.00,276724330,102463,107.26,2710,2715,2690,3520,1900,2710,2700.72,64.51,0,11725,2753,2731,2718,2696,2683,2725,2690,9980,810,5000,2000,5,1,199596576,5409,8.94,0.35,12,0.05,303.00,7803.00,3140,20240620,-13.69,2370,20240117,14.35,3140,-13.69,20240620,2370,14.35,20240117,3140,-13.69,20240620,2370,14.35,20240117,0.70,N,003470,5000,9979 억,,128750869,N,N,6,N,00,N +20241129,140149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2705,-5,5,-0.18,245689910,91012,95.27,2710,2715,2690,3520,1900,2710,2699.53,64.51,0,11838,2753,2731,2718,2696,2683,2725,2690,9980,810,5000,2000,5,1,199596576,5399,8.93,0.35,12,0.05,303.00,7803.00,3140,20240620,-13.85,2370,20240117,14.14,3140,-13.85,20240620,2370,14.14,20240117,3140,-13.85,20240620,2370,14.14,20240117,0.70,N,003470,5000,9979 억,,128750869,N,N,6,N,00,N +20241129,130151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,0,3,0.00,228298665,84580,88.54,2710,2715,2690,3520,1900,2710,2699.20,64.51,0,10180,2753,2731,2718,2696,2683,2725,2690,9980,810,5000,2000,5,1,199596576,5409,8.94,0.35,12,0.04,303.00,7803.00,3140,20240620,-13.69,2370,20240117,14.35,3140,-13.69,20240620,2370,14.35,20240117,3140,-13.69,20240620,2370,14.35,20240117,0.70,N,003470,5000,9979 억,,128750869,N,N,6,N,00,N +20241129,120151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2700,-10,5,-0.37,217516130,80597,84.37,2710,2715,2690,3520,1900,2710,2698.81,64.51,0,8373,2753,2731,2718,2696,2683,2725,2690,9980,810,5000,2000,5,1,199596576,5389,8.91,0.35,12,0.04,303.00,7803.00,3140,20240620,-14.01,2370,20240117,13.92,3140,-14.01,20240620,2370,13.92,20240117,3140,-14.01,20240620,2370,13.92,20240117,0.70,N,003470,5000,9979 억,,128750869,N,N,6,N,00,N +20241129,110150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2700,-10,5,-0.37,195181750,72325,75.71,2710,2715,2690,3520,1900,2710,2698.68,64.51,0,6890,2753,2731,2718,2696,2683,2725,2690,9980,810,5000,2000,5,1,199596576,5389,8.91,0.35,12,0.04,303.00,7803.00,3140,20240620,-14.01,2370,20240117,13.92,3140,-14.01,20240620,2370,13.92,20240117,3140,-14.01,20240620,2370,13.92,20240117,0.70,N,003470,5000,9979 억,,128750869,N,N,6,N,00,N +20241129,100151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,-15,5,-0.55,149622310,55428,58.02,2710,2715,2690,3520,1900,2710,2699.40,64.51,0,5947,2753,2731,2718,2696,2683,2725,2690,9980,810,5000,2000,5,1,199596576,5379,8.89,0.35,12,0.03,303.00,7803.00,3140,20240620,-14.17,2370,20240117,13.71,3140,-14.17,20240620,2370,13.71,20240117,3140,-14.17,20240620,2370,13.71,20240117,0.70,N,003470,5000,9979 억,,128750869,N,N,6,N,00,N +20241129,090151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2705,-5,5,-0.18,11539665,4259,4.46,2710,2710,2705,3520,1900,2710,2709.48,64.51,0,-525,2753,2731,2718,2696,2683,2725,2690,9980,810,5000,2000,5,1,199596576,5399,8.93,0.35,12,0.00,303.00,7803.00,3140,20240620,-13.85,2370,20240117,14.14,3140,-13.85,20240620,2370,14.14,20240117,3140,-13.85,20240620,2370,14.14,20240117,0.70,N,003470,5000,9979 억,,128750869,N,N,6,N,00,N 20241128,160150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,-30,5,-1.09,258770705,95054,113.08,2740,2740,2705,3560,1920,2740,2722.35,64.51,0,-4569,2786,2762,2731,2707,2676,2747,2692,9980,820,5000,2020,5,1,199596576,5409,8.94,0.35,12,0.05,303.00,7803.00,3140,20240620,-13.69,2370,20240117,14.35,3140,-13.69,20240620,2370,14.35,20240117,3140,-13.69,20240620,2370,14.35,20240117,0.70,N,003470,5000,9979 억,,128761397,N,N,6,N,00,N 20241128,150153,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2725,-15,5,-0.55,233324260,85670,101.91,2740,2740,2705,3560,1920,2740,2723.52,64.51,0,-3098,2786,2762,2731,2707,2676,2747,2692,9980,820,5000,2020,5,1,199596576,5439,8.99,0.35,12,0.04,303.00,7803.00,3140,20240620,-13.22,2370,20240117,14.98,3140,-13.22,20240620,2370,14.98,20240117,3140,-13.22,20240620,2370,14.98,20240117,0.70,N,003470,5000,9979 억,,128761397,N,N,682,N,00,N 20241128,140152,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2720,-20,5,-0.73,215655770,79172,94.18,2740,2740,2705,3560,1920,2740,2723.88,64.51,0,-2108,2786,2762,2731,2707,2676,2747,2692,9980,820,5000,2020,5,1,199596576,5429,8.98,0.35,12,0.04,303.00,7803.00,3140,20240620,-13.38,2370,20240117,14.77,3140,-13.38,20240620,2370,14.77,20240117,3140,-13.38,20240620,2370,14.77,20240117,0.70,N,003470,5000,9979 억,,128761397,N,N,682,N,00,N diff --git a/003480/price/prices-20241101.csv b/003480/price/prices-20241101.csv index 3295328c8942..21b80f1d2d8b 100644 --- a/003480/price/prices-20241101.csv +++ b/003480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160150,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3695,-25,5,-0.67,181698525,49125,179.16,3720,3730,3670,4835,2605,3720,3698.73,1.15,0,14215,3773,3746,3718,3691,3663,3732,3677,1551,1115,5000,2670,5,1,29529812,1091,14.43,0.30,12,0.17,256.00,12352.00,3875,20240603,-4.65,3090,20240129,19.58,3875,-4.65,20240603,3090,19.58,20240129,3875,-4.65,20240603,3090,19.58,20240129,0.32,N,003480,5000,1551 억,,339926,N,N,1,N,00,N +20241129,150152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3705,-15,5,-0.40,176573955,47742,174.11,3720,3730,3670,4835,2605,3720,3698.50,1.15,0,13747,3773,3746,3718,3691,3663,3732,3677,1551,1115,5000,2670,5,1,29529812,1094,14.47,0.30,12,0.16,256.00,12352.00,3875,20240603,-4.39,3090,20240129,19.90,3875,-4.39,20240603,3090,19.90,20240129,3875,-4.39,20240603,3090,19.90,20240129,0.32,N,003480,5000,1551 억,,339926,N,N,1,N,00,N +20241129,140150,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3700,-20,5,-0.54,162743680,44012,160.51,3720,3730,3670,4835,2605,3720,3697.71,1.15,0,13073,3773,3746,3718,3691,3663,3732,3677,1551,1115,5000,2670,5,1,29529812,1093,14.45,0.30,12,0.15,256.00,12352.00,3875,20240603,-4.52,3090,20240129,19.74,3875,-4.52,20240603,3090,19.74,20240129,3875,-4.52,20240603,3090,19.74,20240129,0.32,N,003480,5000,1551 억,,339926,N,N,1,N,00,N +20241129,130151,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3710,-10,5,-0.27,106179405,28721,104.74,3720,3725,3670,4835,2605,3720,3696.93,1.15,0,6565,3773,3746,3718,3691,3663,3732,3677,1551,1115,5000,2670,5,1,29529812,1096,14.49,0.30,12,0.10,256.00,12352.00,3875,20240603,-4.26,3090,20240129,20.06,3875,-4.26,20240603,3090,20.06,20240129,3875,-4.26,20240603,3090,20.06,20240129,0.32,N,003480,5000,1551 억,,339926,N,N,1,N,00,N +20241129,120151,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3715,-5,5,-0.13,84051775,22738,82.92,3720,3725,3670,4835,2605,3720,3696.53,1.15,0,5322,3773,3746,3718,3691,3663,3732,3677,1551,1115,5000,2670,5,1,29529812,1097,14.51,0.30,12,0.08,256.00,12352.00,3875,20240603,-4.13,3090,20240129,20.23,3875,-4.13,20240603,3090,20.23,20240129,3875,-4.13,20240603,3090,20.23,20240129,0.32,N,003480,5000,1551 억,,339926,N,N,1,N,00,N +20241129,110151,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3695,-25,5,-0.67,50299065,13599,49.60,3720,3725,3680,4835,2605,3720,3698.73,1.15,0,2023,3773,3746,3718,3691,3663,3732,3677,1551,1115,5000,2670,5,1,29529812,1091,14.43,0.30,12,0.05,256.00,12352.00,3875,20240603,-4.65,3090,20240129,19.58,3875,-4.65,20240603,3090,19.58,20240129,3875,-4.65,20240603,3090,19.58,20240129,0.32,N,003480,5000,1551 억,,339926,N,N,1,N,00,N +20241129,100152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3725,5,2,0.13,19256740,5202,18.97,3720,3725,3685,4835,2605,3720,3701.80,1.15,0,807,3773,3746,3718,3691,3663,3732,3677,1551,1115,5000,2670,5,1,29529812,1100,14.55,0.30,12,0.02,256.00,12352.00,3875,20240603,-3.87,3090,20240129,20.55,3875,-3.87,20240603,3090,20.55,20240129,3875,-3.87,20240603,3090,20.55,20240129,0.32,N,003480,5000,1551 억,,339926,N,N,1,N,00,N +20241129,090151,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3720,0,3,0.00,710520,191,0.70,3720,3720,3720,4835,2605,3720,3720.00,1.15,0,22,3773,3746,3718,3691,3663,3732,3677,1551,1115,5000,2670,5,1,29529812,1099,14.53,0.30,12,0.00,256.00,12352.00,3875,20240603,-4.00,3090,20240129,20.39,3875,-4.00,20240603,3090,20.39,20240129,3875,-4.00,20240603,3090,20.39,20240129,0.32,N,003480,5000,1551 억,,339926,N,N,1,N,00,N 20241128,160150,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3720,-5,5,-0.13,101823970,27420,52.87,3745,3745,3690,4840,2610,3725,3713.49,1.16,0,-1785,3788,3756,3723,3691,3658,3740,3675,1551,1115,5000,2680,5,1,29529812,1099,14.53,0.30,12,0.09,256.00,12352.00,3875,20240603,-4.00,3090,20240129,20.39,3875,-4.00,20240603,3090,20.39,20240129,3875,-4.00,20240603,3090,20.39,20240129,0.32,N,003480,5000,1551 억,,341711,N,N,1,N,00,N 20241128,150153,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3715,-10,5,-0.27,99508930,26798,51.67,3745,3745,3690,4840,2610,3725,3713.30,1.16,0,-1777,3788,3756,3723,3691,3658,3740,3675,1551,1115,5000,2680,5,1,29529812,1097,14.51,0.30,12,0.09,256.00,12352.00,3875,20240603,-4.13,3090,20240129,20.23,3875,-4.13,20240603,3090,20.23,20240129,3875,-4.13,20240603,3090,20.23,20240129,0.32,N,003480,5000,1551 억,,341711,N,N,0,N,00,N 20241128,140152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3725,0,3,0.00,71476490,19237,37.09,3745,3745,3700,4840,2610,3725,3715.57,1.16,0,-1170,3788,3756,3723,3691,3658,3740,3675,1551,1115,5000,2680,5,1,29529812,1100,14.55,0.30,12,0.07,256.00,12352.00,3875,20240603,-3.87,3090,20240129,20.55,3875,-3.87,20240603,3090,20.55,20240129,3875,-3.87,20240603,3090,20.55,20240129,0.32,N,003480,5000,1551 억,,341711,N,N,0,N,00,N diff --git a/003490/price/prices-20241101.csv b/003490/price/prices-20241101.csv index b40f45fd8f9a..afd18ba7ece0 100644 --- a/003490/price/prices-20241101.csv +++ b/003490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160150,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25950,500,2,1.96,158297967950,6246639,660.42,26000,26000,23700,33050,17850,25450,25339.59,34.93,575181,131954,25783,25616,25333,25166,24883,25700,25250,18411,7600,5000,19850,50,1,368220661,95553,9.03,1.01,12,1.70,2873.00,25793.00,26000,20241129,-0.19,19400,20240805,33.76,26000,-0.19,20241129,19400,33.76,20240805,26000,-0.19,20241129,19400,33.76,20240805,0.33,N,003490,5000,18411 억,,64290807,N,N,855,N,00,N +20241129,150152,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25950,500,2,1.96,140004706450,5541774,585.90,26000,26000,23700,33050,17850,25450,25263.52,34.92,565423,22610,25783,25616,25333,25166,24883,25700,25250,18411,7600,5000,19850,50,1,368220661,95553,9.03,1.01,12,1.51,2873.00,25793.00,26000,20241129,-0.19,19400,20240805,33.76,26000,-0.19,20241129,19400,33.76,20240805,26000,-0.19,20241129,19400,33.76,20240805,0.33,N,003490,5000,18411 억,,64281049,N,N,3996,N,00,N +20241129,140150,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25800,350,2,1.38,116615217050,4638116,490.36,26000,26000,23700,33050,17850,25450,25142.79,34.77,279953,4659,25783,25616,25333,25166,24883,25700,25250,18411,7600,5000,19850,50,1,368220661,95001,8.98,1.00,12,1.26,2873.00,25793.00,26000,20241129,-0.77,19400,20240805,32.99,26000,-0.77,20241129,19400,32.99,20240805,26000,-0.77,20241129,19400,32.99,20240805,0.33,N,003490,5000,18411 억,,63995579,N,N,3996,N,00,N +20241129,130151,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25600,150,2,0.59,98225435200,3924582,414.93,26000,26000,23700,33050,17850,25450,25028.25,34.67,93475,-85947,25783,25616,25333,25166,24883,25700,25250,18411,7600,5000,19850,50,1,368220661,94264,8.91,0.99,12,1.07,2873.00,25793.00,26000,20241129,-1.54,19400,20240805,31.96,26000,-1.54,20241129,19400,31.96,20240805,26000,-1.54,20241129,19400,31.96,20240805,0.33,N,003490,5000,18411 억,,63809101,N,N,3996,N,00,N +20241129,120151,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25500,50,2,0.20,86519961950,3466575,366.50,26000,26000,23700,33050,17850,25450,24958.33,34.60,-32167,-119505,25783,25616,25333,25166,24883,25700,25250,18411,7600,5000,19850,50,1,368220661,93896,8.88,0.99,12,0.94,2873.00,25793.00,26000,20241129,-1.92,19400,20240805,31.44,26000,-1.92,20241129,19400,31.44,20240805,26000,-1.92,20241129,19400,31.44,20240805,0.33,N,003490,5000,18411 억,,63683459,N,N,3996,N,00,N +20241129,110151,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25100,-350,5,-1.38,74147018600,2977832,314.83,26000,26000,23700,33050,17850,25450,24899.65,34.51,-183948,-213045,25783,25616,25333,25166,24883,25700,25250,18411,7600,5000,19850,50,1,368220661,92423,8.74,0.97,12,0.81,2873.00,25793.00,26000,20241129,-3.46,19400,20240805,29.38,26000,-3.46,20241129,19400,29.38,20240805,26000,-3.46,20241129,19400,29.38,20240805,0.33,N,003490,5000,18411 억,,63531678,N,N,3996,N,00,N +20241129,100152,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25150,-300,5,-1.18,61683506900,2481036,262.31,26000,26000,23700,33050,17850,25450,24861.98,34.46,-291887,-304412,25783,25616,25333,25166,24883,25700,25250,18411,7600,5000,19850,50,1,368220661,92607,8.75,0.98,12,0.67,2873.00,25793.00,26000,20241129,-3.27,19400,20240805,29.64,26000,-3.27,20241129,19400,29.64,20240805,26000,-3.27,20241129,19400,29.64,20240805,0.33,N,003490,5000,18411 억,,63423739,N,N,3996,N,00,N +20241129,090152,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25650,200,2,0.79,11073763900,427591,45.21,26000,26000,25500,33050,17850,25450,25898.10,34.53,-163891,-141201,25783,25616,25333,25166,24883,25700,25250,18411,7600,5000,19850,50,1,368220661,94449,8.93,0.99,12,0.12,2873.00,25793.00,26000,20241129,-1.35,19400,20240805,32.22,26000,-1.35,20241129,19400,32.22,20240805,26000,-1.35,20241129,19400,32.22,20240805,0.33,N,003490,5000,18411 억,,63551735,N,N,3996,N,00,N 20241128,160150,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25450,200,2,0.79,23780184850,939172,88.55,25250,25500,25050,32800,17700,25250,25320.14,34.61,-180321,-124723,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,93712,8.86,0.99,12,0.26,2873.00,25793.00,25500,20241128,-0.20,19400,20240805,31.19,25500,-0.20,20241128,19400,31.19,20240805,25500,-0.20,20241128,19400,31.19,20240805,0.33,N,003490,5000,18411 억,,63710047,N,N,3996,N,00,N 20241128,150153,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25450,200,2,0.79,20262159500,801015,75.53,25250,25500,25050,32800,17700,25250,25295.65,34.63,-149374,-118586,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,93712,8.86,0.99,12,0.22,2873.00,25793.00,25500,20241128,-0.20,19400,20240805,31.19,25500,-0.20,20241128,19400,31.19,20240805,25500,-0.20,20241128,19400,31.19,20240805,0.33,N,003490,5000,18411 억,,63740994,N,N,345,N,00,N 20241128,140152,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25350,100,2,0.40,13818475500,547272,51.60,25250,25400,25050,32800,17700,25250,25249.74,34.65,-117295,-93974,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,93344,8.82,0.98,12,0.15,2873.00,25793.00,25450,20241126,-0.39,19400,20240805,30.67,25450,-0.39,20241126,19400,30.67,20240805,25450,-0.39,20241126,19400,30.67,20240805,0.33,N,003490,5000,18411 억,,63773073,N,N,345,N,00,N diff --git a/003520/price/prices-20241101.csv b/003520/price/prices-20241101.csv index b30266fea5be..eaa2006e5ef6 100644 --- a/003520/price/prices-20241101.csv +++ b/003520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2095,-15,5,-0.71,473674135,228695,116.59,2125,2125,2040,2740,1480,2110,2071.20,2.90,0,-26374,2186,2147,2121,2082,2056,2135,2070,914,630,500,1600,5,1,182892731,3832,-99.76,4.28,12,0.13,-21.00,490.00,2790,20240911,-24.91,1950,20240524,7.44,2790,-24.91,20240911,1950,7.44,20240524,2790,-24.91,20240911,1950,7.44,20240524,0.14,N,003520,500,914 억,,5311754,N,N,445,N,00,N +20241129,150152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2085,-25,5,-1.18,457609660,221014,112.68,2125,2125,2040,2740,1480,2110,2070.50,2.90,0,-23224,2186,2147,2121,2082,2056,2135,2070,914,630,500,1600,5,1,182892731,3813,-99.29,4.26,12,0.12,-21.00,490.00,2790,20240911,-25.27,1950,20240524,6.92,2790,-25.27,20240911,1950,6.92,20240524,2790,-25.27,20240911,1950,6.92,20240524,0.14,N,003520,500,914 억,,5311754,N,N,261,N,00,N +20241129,140150,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,-35,5,-1.66,376150620,181843,92.71,2125,2125,2040,2740,1480,2110,2068.55,2.90,0,-4272,2186,2147,2121,2082,2056,2135,2070,914,630,500,1600,5,1,182892731,3795,-98.81,4.23,12,0.10,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5311754,N,N,261,N,00,N +20241129,130152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2065,-45,5,-2.13,375173690,181371,92.47,2125,2125,2040,2740,1480,2110,2068.54,2.90,0,-4254,2186,2147,2121,2082,2056,2135,2070,914,630,500,1600,5,1,182892731,3777,-98.33,4.21,12,0.10,-21.00,490.00,2790,20240911,-25.99,1950,20240524,5.90,2790,-25.99,20240911,1950,5.90,20240524,2790,-25.99,20240911,1950,5.90,20240524,0.14,N,003520,500,914 억,,5311754,N,N,261,N,00,N +20241129,120152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2070,-40,5,-1.90,337184675,163000,83.10,2125,2125,2040,2740,1480,2110,2068.62,2.90,0,-5672,2186,2147,2121,2082,2056,2135,2070,914,630,500,1600,5,1,182892731,3786,-98.57,4.22,12,0.09,-21.00,490.00,2790,20240911,-25.81,1950,20240524,6.15,2790,-25.81,20240911,1950,6.15,20240524,2790,-25.81,20240911,1950,6.15,20240524,0.14,N,003520,500,914 억,,5311754,N,N,261,N,00,N +20241129,110151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2065,-45,5,-2.13,194415855,93478,47.66,2125,2125,2050,2740,1480,2110,2079.80,2.90,0,-16907,2186,2147,2121,2082,2056,2135,2070,914,630,500,1600,5,1,182892731,3777,-98.33,4.21,12,0.05,-21.00,490.00,2790,20240911,-25.99,1950,20240524,5.90,2790,-25.99,20240911,1950,5.90,20240524,2790,-25.99,20240911,1950,5.90,20240524,0.14,N,003520,500,914 억,,5311754,N,N,261,N,00,N +20241129,100152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2065,-45,5,-2.13,106159035,50745,25.87,2125,2125,2065,2740,1480,2110,2092.01,2.90,0,-16614,2186,2147,2121,2082,2056,2135,2070,914,630,500,1600,5,1,182892731,3777,-98.33,4.21,12,0.03,-21.00,490.00,2790,20240911,-25.99,1950,20240524,5.90,2790,-25.99,20240911,1950,5.90,20240524,2790,-25.99,20240911,1950,5.90,20240524,0.14,N,003520,500,914 억,,5311754,N,N,261,N,00,N +20241129,090152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2110,0,3,0.00,5802615,2746,1.40,2125,2125,2110,2740,1480,2110,2113.12,2.90,0,-2544,2186,2147,2121,2082,2056,2135,2070,914,630,500,1600,5,1,182892731,3859,-100.48,4.31,12,0.00,-21.00,490.00,2790,20240911,-24.37,1950,20240524,8.21,2790,-24.37,20240911,1950,8.21,20240524,2790,-24.37,20240911,1950,8.21,20240524,0.14,N,003520,500,914 억,,5311754,N,N,261,N,00,N 20241128,160151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2110,-25,5,-1.17,414804785,196119,138.89,2160,2160,2095,2775,1495,2135,2115.08,2.91,0,-75377,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3859,-100.48,4.31,12,0.11,-21.00,490.00,2790,20240911,-24.37,1950,20240524,8.21,2790,-24.37,20240911,1950,8.21,20240524,2790,-24.37,20240911,1950,8.21,20240524,0.14,N,003520,500,914 억,,5313329,N,N,261,N,00,N 20241128,150154,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2110,-25,5,-1.17,377838360,178588,126.48,2160,2160,2095,2775,1495,2135,2115.70,2.91,0,-69174,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3859,-100.48,4.31,12,0.10,-21.00,490.00,2790,20240911,-24.37,1950,20240524,8.21,2790,-24.37,20240911,1950,8.21,20240524,2790,-24.37,20240911,1950,8.21,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N 20241128,140153,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2115,-20,5,-0.94,276619725,130523,92.44,2160,2160,2095,2775,1495,2135,2119.32,2.91,0,-38769,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3868,-100.71,4.32,12,0.07,-21.00,490.00,2790,20240911,-24.19,1950,20240524,8.46,2790,-24.19,20240911,1950,8.46,20240524,2790,-24.19,20240911,1950,8.46,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N diff --git a/003530/price/prices-20241101.csv b/003530/price/prices-20241101.csv index a6b539229861..a6070e5eaa13 100644 --- a/003530/price/prices-20241101.csv +++ b/003530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160151,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3535,40,2,1.14,5205034405,1475999,74.70,3500,3585,3470,4540,2450,3495,3526.49,7.18,0,232538,3705,3600,3535,3430,3365,3567,3397,10727,1045,5000,2510,5,1,214547775,7584,84.17,0.49,12,0.69,42.00,7213.00,5330,20240305,-33.68,2670,20231122,32.40,5330,-33.68,20240305,2870,23.17,20240805,5330,-33.68,20240305,2695,31.17,20231130,3.76,N,003530,5000,10727 억,,15412332,N,N,784,N,00,N +20241129,150153,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3540,45,2,1.29,4720187370,1339128,67.77,3500,3585,3470,4540,2450,3495,3524.87,7.18,0,205993,3705,3600,3535,3430,3365,3567,3397,10727,1045,5000,2510,5,1,214547775,7595,84.29,0.49,12,0.62,42.00,7213.00,5330,20240305,-33.58,2670,20231122,32.58,5330,-33.58,20240305,2870,23.34,20240805,5330,-33.58,20240305,2695,31.35,20231130,3.76,N,003530,5000,10727 억,,15412332,N,N,8,N,00,N +20241129,140151,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3535,40,2,1.14,4287739375,1216910,61.59,3500,3585,3470,4540,2450,3495,3523.52,7.18,0,183037,3705,3600,3535,3430,3365,3567,3397,10727,1045,5000,2510,5,1,214547775,7584,84.17,0.49,12,0.57,42.00,7213.00,5330,20240305,-33.68,2670,20231122,32.40,5330,-33.68,20240305,2870,23.17,20240805,5330,-33.68,20240305,2695,31.17,20231130,3.76,N,003530,5000,10727 억,,15412332,N,N,8,N,00,N +20241129,130152,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3575,80,2,2.29,3815082330,1083913,54.85,3500,3585,3470,4540,2450,3495,3519.78,7.18,0,178930,3705,3600,3535,3430,3365,3567,3397,10727,1045,5000,2510,5,1,214547775,7670,85.12,0.50,12,0.51,42.00,7213.00,5330,20240305,-32.93,2670,20231122,33.90,5330,-32.93,20240305,2870,24.56,20240805,5330,-32.93,20240305,2695,32.65,20231130,3.76,N,003530,5000,10727 억,,15412332,N,N,8,N,00,N +20241129,120152,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3550,55,2,1.57,2557794995,730852,36.99,3500,3555,3470,4540,2450,3495,3499.76,7.18,0,44214,3705,3600,3535,3430,3365,3567,3397,10727,1045,5000,2510,5,1,214547775,7616,84.52,0.49,12,0.34,42.00,7213.00,5330,20240305,-33.40,2670,20231122,32.96,5330,-33.40,20240305,2870,23.69,20240805,5330,-33.40,20240305,2695,31.73,20231130,3.76,N,003530,5000,10727 억,,15412332,N,N,8,N,00,N +20241129,110152,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3505,10,2,0.29,1749834395,500678,25.34,3500,3530,3470,4540,2450,3495,3494.93,7.18,0,13340,3705,3600,3535,3430,3365,3567,3397,10727,1045,5000,2510,5,1,214547775,7520,83.45,0.49,12,0.23,42.00,7213.00,5330,20240305,-34.24,2670,20231122,31.27,5330,-34.24,20240305,2870,22.13,20240805,5330,-34.24,20240305,2695,30.06,20231130,3.76,N,003530,5000,10727 억,,15412332,N,N,8,N,00,N +20241129,100153,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3490,-5,5,-0.14,1258159105,360415,18.24,3500,3525,3470,4540,2450,3495,3490.84,7.18,0,5476,3705,3600,3535,3430,3365,3567,3397,10727,1045,5000,2510,5,1,214547775,7488,83.10,0.48,12,0.17,42.00,7213.00,5330,20240305,-34.52,2670,20231122,30.71,5330,-34.52,20240305,2870,21.60,20240805,5330,-34.52,20240305,2695,29.50,20231130,3.76,N,003530,5000,10727 억,,15412332,N,N,8,N,00,N +20241129,090152,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3495,0,3,0.00,62555675,17876,0.90,3500,3515,3490,4540,2450,3495,3500.05,7.18,0,-5034,3705,3600,3535,3430,3365,3567,3397,10727,1045,5000,2510,5,1,214547775,7498,83.21,0.48,12,0.01,42.00,7213.00,5330,20240305,-34.43,2670,20231122,30.90,5330,-34.43,20240305,2870,21.78,20240805,5330,-34.43,20240305,2695,29.68,20231130,3.76,N,003530,5000,10727 억,,15412332,N,N,8,N,00,N 20241128,160151,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3495,-60,5,-1.69,6875838525,1935415,134.21,3630,3640,3470,4620,2490,3555,3553.23,7.29,0,-241210,3615,3585,3555,3525,3495,3585,3525,10727,1065,5000,2550,5,1,214547775,7498,83.21,0.48,12,0.90,42.00,7213.00,5330,20240305,-34.43,2670,20231122,30.90,5330,-34.43,20240305,2870,21.78,20240805,5330,-34.43,20240305,2695,29.68,20231130,3.84,N,003530,5000,10727 억,,15637860,N,N,8,N,00,N 20241128,150154,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3510,-45,5,-1.27,5546686985,1554711,107.81,3630,3640,3500,4620,2490,3555,3567.66,7.29,0,-277259,3615,3585,3555,3525,3495,3585,3525,10727,1065,5000,2550,5,1,214547775,7531,83.57,0.49,12,0.72,42.00,7213.00,5330,20240305,-34.15,2670,20231122,31.46,5330,-34.15,20240305,2870,22.30,20240805,5330,-34.15,20240305,2695,30.24,20231130,3.84,N,003530,5000,10727 억,,15637860,N,N,1202,N,00,N 20241128,140153,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3530,-25,5,-0.70,4675991590,1307121,90.64,3630,3640,3515,4620,2490,3555,3577.32,7.29,0,-198642,3615,3585,3555,3525,3495,3585,3525,10727,1065,5000,2550,5,1,214547775,7574,84.05,0.49,12,0.61,42.00,7213.00,5330,20240305,-33.77,2670,20231122,32.21,5330,-33.77,20240305,2870,23.00,20240805,5330,-33.77,20240305,2695,30.98,20231130,3.84,N,003530,5000,10727 억,,15637860,N,N,1202,N,00,N diff --git a/003540/price/prices-20241101.csv b/003540/price/prices-20241101.csv index b7acdb61cad8..b38c84230f26 100644 --- a/003540/price/prices-20241101.csv +++ b/003540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17050,0,3,0.00,672885820,39586,128.61,17050,17050,16900,22150,11940,17050,16998.08,9.24,0,-1772,17236,17142,17016,16922,16796,17190,16970,2549,5100,5000,12950,10,1,50773400,8657,11.07,0.45,12,0.08,1540.00,37497.00,18100,20240315,-5.80,13880,20240105,22.84,18100,-5.80,20240315,13880,22.84,20240105,18100,-5.80,20240315,13880,22.84,20240105,0.10,N,003540,5000,2548 억,,4691216,N,N,14,N,00,N +20241129,150153,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16990,-60,5,-0.35,523961590,30844,100.21,17050,17050,16900,22150,11940,17050,16987.47,9.24,0,-2839,17236,17142,17016,16922,16796,17190,16970,2549,5100,5000,12950,10,1,50773400,8626,11.03,0.45,12,0.06,1540.00,37497.00,18100,20240315,-6.13,13880,20240105,22.41,18100,-6.13,20240315,13880,22.41,20240105,18100,-6.13,20240315,13880,22.41,20240105,0.10,N,003540,5000,2548 억,,4691216,N,N,14,N,00,N +20241129,140151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16990,-60,5,-0.35,347636080,20466,66.49,17050,17050,16900,22150,11940,17050,16986.03,9.24,0,-1243,17236,17142,17016,16922,16796,17190,16970,2549,5100,5000,12950,10,1,50773400,8626,11.03,0.45,12,0.04,1540.00,37497.00,18100,20240315,-6.13,13880,20240105,22.41,18100,-6.13,20240315,13880,22.41,20240105,18100,-6.13,20240315,13880,22.41,20240105,0.10,N,003540,5000,2548 억,,4691216,N,N,14,N,00,N +20241129,130152,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17000,-50,5,-0.29,306263760,18031,58.58,17050,17050,16900,22150,11940,17050,16985.40,9.24,0,-1487,17236,17142,17016,16922,16796,17190,16970,2549,5100,5000,12950,10,1,50773400,8631,11.04,0.45,12,0.04,1540.00,37497.00,18100,20240315,-6.08,13880,20240105,22.48,18100,-6.08,20240315,13880,22.48,20240105,18100,-6.08,20240315,13880,22.48,20240105,0.10,N,003540,5000,2548 억,,4691216,N,N,14,N,00,N +20241129,120152,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16950,-100,5,-0.59,260672710,15347,49.86,17050,17050,16900,22150,11940,17050,16985.26,9.24,0,-1171,17236,17142,17016,16922,16796,17190,16970,2549,5100,5000,12950,10,1,50773400,8606,11.01,0.45,12,0.03,1540.00,37497.00,18100,20240315,-6.35,13880,20240105,22.12,18100,-6.35,20240315,13880,22.12,20240105,18100,-6.35,20240315,13880,22.12,20240105,0.10,N,003540,5000,2548 억,,4691216,N,N,14,N,00,N +20241129,110152,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17010,-40,5,-0.23,192645440,11338,36.84,17050,17050,16900,22150,11940,17050,16991.13,9.24,0,-1312,17236,17142,17016,16922,16796,17190,16970,2549,5100,5000,12950,10,1,50773400,8637,11.05,0.45,12,0.02,1540.00,37497.00,18100,20240315,-6.02,13880,20240105,22.55,18100,-6.02,20240315,13880,22.55,20240105,18100,-6.02,20240315,13880,22.55,20240105,0.10,N,003540,5000,2548 억,,4691216,N,N,14,N,00,N +20241129,100153,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16980,-70,5,-0.41,107861040,6340,20.60,17050,17050,16960,22150,11940,17050,17012.78,9.24,0,-1710,17236,17142,17016,16922,16796,17190,16970,2549,5100,5000,12950,10,1,50773400,8621,11.03,0.45,12,0.01,1540.00,37497.00,18100,20240315,-6.19,13880,20240105,22.33,18100,-6.19,20240315,13880,22.33,20240105,18100,-6.19,20240315,13880,22.33,20240105,0.10,N,003540,5000,2548 억,,4691216,N,N,14,N,00,N +20241129,090153,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17000,-50,5,-0.29,31679930,1859,6.04,17050,17050,17000,22150,11940,17050,17041.38,9.24,0,-1474,17236,17142,17016,16922,16796,17190,16970,2549,5100,5000,12950,10,1,50773400,8631,11.04,0.45,12,0.00,1540.00,37497.00,18100,20240315,-6.08,13880,20240105,22.48,18100,-6.08,20240315,13880,22.48,20240105,18100,-6.08,20240315,13880,22.48,20240105,0.10,N,003540,5000,2548 억,,4691216,N,N,14,N,00,N 20241128,160151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17050,110,2,0.65,523080490,30689,58.16,16940,17110,16890,22000,11860,16940,17044.56,9.24,0,5699,17113,17026,16973,16886,16833,17000,16860,2549,5060,5000,12870,10,1,50773400,8657,11.07,0.45,12,0.06,1540.00,37497.00,18100,20240315,-5.80,13880,20240105,22.84,18100,-5.80,20240315,13880,22.84,20240105,18100,-5.80,20240315,13880,22.84,20240105,0.10,N,003540,5000,2548 억,,4689379,N,N,14,N,00,N 20241128,150154,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17050,110,2,0.65,478788970,28090,53.24,16940,17110,16890,22000,11860,16940,17044.82,9.24,0,6992,17113,17026,16973,16886,16833,17000,16860,2549,5060,5000,12870,10,1,50773400,8657,11.07,0.45,12,0.06,1540.00,37497.00,18100,20240315,-5.80,13880,20240105,22.84,18100,-5.80,20240315,13880,22.84,20240105,18100,-5.80,20240315,13880,22.84,20240105,0.10,N,003540,5000,2548 억,,4689379,N,N,3027,N,00,N 20241128,140153,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17080,140,2,0.83,425175240,24949,47.28,16940,17110,16890,22000,11860,16940,17041.77,9.24,0,8595,17113,17026,16973,16886,16833,17000,16860,2549,5060,5000,12870,10,1,50773400,8672,11.09,0.46,12,0.05,1540.00,37497.00,18100,20240315,-5.64,13880,20240105,23.05,18100,-5.64,20240315,13880,23.05,20240105,18100,-5.64,20240315,13880,23.05,20240105,0.10,N,003540,5000,2548 억,,4689379,N,N,3027,N,00,N diff --git a/003550/price/prices-20241101.csv b/003550/price/prices-20241101.csv index 28a3cac12598..bb84a1d8e9cb 100644 --- a/003550/price/prices-20241101.csv +++ b/003550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74900,-3200,5,-4.10,13686927700,180775,118.26,78500,78500,74800,101500,54700,78100,75712.58,35.16,-17360,-55912,79633,78866,77733,76966,75833,79250,77350,7865,23400,5000,57790,100,1,157300993,117818,9.52,0.45,12,0.11,7867.00,165188.00,103600,20240219,-27.70,71000,20241118,5.49,103600,-27.70,20240219,71000,5.49,20241118,103600,-27.70,20240219,71000,5.49,20241118,0.03,N,003550,5000,7865 억,,55300745,N,N,832,N,00,N +20241129,150153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74900,-3200,5,-4.10,9953626700,130931,85.66,78500,78500,74800,101500,54700,78100,76021.93,35.16,-17360,-45975,79633,78866,77733,76966,75833,79250,77350,7865,23400,5000,57790,100,1,157300993,117818,9.52,0.45,12,0.08,7867.00,165188.00,103600,20240219,-27.70,71000,20241118,5.49,103600,-27.70,20240219,71000,5.49,20241118,103600,-27.70,20240219,71000,5.49,20241118,0.03,N,003550,5000,7865 억,,55300745,N,N,25,N,00,N +20241129,140151,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,75600,-2500,5,-3.20,7689772800,100806,65.95,78500,78500,75200,101500,54700,78100,76282.89,35.16,-17360,-33011,79633,78866,77733,76966,75833,79250,77350,7865,23400,5000,57790,100,1,157300993,118920,9.61,0.46,12,0.06,7867.00,165188.00,103600,20240219,-27.03,71000,20241118,6.48,103600,-27.03,20240219,71000,6.48,20241118,103600,-27.03,20240219,71000,6.48,20241118,0.03,N,003550,5000,7865 억,,55300745,N,N,25,N,00,N +20241129,130153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,75800,-2300,5,-2.94,6368701200,83328,54.51,78500,78500,75200,101500,54700,78100,76429.31,35.16,-17360,-27113,79633,78866,77733,76966,75833,79250,77350,7865,23400,5000,57790,100,1,157300993,119234,9.64,0.46,12,0.05,7867.00,165188.00,103600,20240219,-26.83,71000,20241118,6.76,103600,-26.83,20240219,71000,6.76,20241118,103600,-26.83,20240219,71000,6.76,20241118,0.03,N,003550,5000,7865 억,,55300745,N,N,25,N,00,N +20241129,120153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76000,-2100,5,-2.69,5648629000,73833,48.30,78500,78500,75200,101500,54700,78100,76505.48,35.16,-17360,-25102,79633,78866,77733,76966,75833,79250,77350,7865,23400,5000,57790,100,1,157300993,119549,9.66,0.46,12,0.05,7867.00,165188.00,103600,20240219,-26.64,71000,20241118,7.04,103600,-26.64,20240219,71000,7.04,20241118,103600,-26.64,20240219,71000,7.04,20241118,0.03,N,003550,5000,7865 억,,55300745,N,N,25,N,00,N +20241129,110152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76200,-1900,5,-2.43,4726814800,61701,40.36,78500,78500,75200,101500,54700,78100,76608.40,35.16,-17360,-21661,79633,78866,77733,76966,75833,79250,77350,7865,23400,5000,57790,100,1,157300993,119863,9.69,0.46,12,0.04,7867.00,165188.00,103600,20240219,-26.45,71000,20241118,7.32,103600,-26.45,20240219,71000,7.32,20241118,103600,-26.45,20240219,71000,7.32,20241118,0.03,N,003550,5000,7865 억,,55300745,N,N,25,N,00,N +20241129,100153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76100,-2000,5,-2.56,3178818200,41337,27.04,78500,78500,76100,101500,54700,78100,76900.07,35.16,-17360,-18497,79633,78866,77733,76966,75833,79250,77350,7865,23400,5000,57790,100,1,157300993,119706,9.67,0.46,12,0.03,7867.00,165188.00,103600,20240219,-26.54,71000,20241118,7.18,103600,-26.54,20240219,71000,7.18,20241118,103600,-26.54,20240219,71000,7.18,20241118,0.03,N,003550,5000,7865 억,,55300745,N,N,25,N,00,N +20241129,090153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77500,-600,5,-0.77,242664500,3113,2.04,78500,78500,77500,101500,54700,78100,77951.98,35.16,-17360,-1558,79633,78866,77733,76966,75833,79250,77350,7865,23400,5000,57790,100,1,157300993,121908,9.85,0.47,12,0.00,7867.00,165188.00,103600,20240219,-25.19,71000,20241118,9.15,103600,-25.19,20240219,71000,9.15,20241118,103600,-25.19,20240219,71000,9.15,20241118,0.03,N,003550,5000,7865 억,,55300745,N,N,25,N,00,N 20241128,160152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78100,1200,2,1.56,11937560100,152846,100.33,77500,78500,76600,99900,53900,76900,78101.88,35.18,0,11016,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122852,9.93,0.47,12,0.10,7867.00,165188.00,103600,20240219,-24.61,71000,20241118,10.00,103600,-24.61,20240219,71000,10.00,20241118,103600,-24.61,20240219,71000,10.00,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,25,N,00,N 20241128,150155,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78100,1200,2,1.56,10161714500,130119,85.42,77500,78500,76600,99900,53900,76900,78095.55,35.18,0,7854,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122852,9.93,0.47,12,0.08,7867.00,165188.00,103600,20240219,-24.61,71000,20241118,10.00,103600,-24.61,20240219,71000,10.00,20241118,103600,-24.61,20240219,71000,10.00,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,1095,N,00,N 20241128,140153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78000,1100,2,1.43,7440497000,95307,62.56,77500,78500,76600,99900,53900,76900,78068.74,35.18,0,13556,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122695,9.91,0.47,12,0.06,7867.00,165188.00,103600,20240219,-24.71,71000,20241118,9.86,103600,-24.71,20240219,71000,9.86,20241118,103600,-24.71,20240219,71000,9.86,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,1095,N,00,N diff --git a/003560/price/prices-20241101.csv b/003560/price/prices-20241101.csv index 3bbd40f1c554..8175b7552f0b 100644 --- a/003560/price/prices-20241101.csv +++ b/003560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231122,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231129,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241129,150154,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231122,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231129,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241129,140152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231122,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231129,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241129,130153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231122,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231129,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241129,120153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231122,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231129,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241129,110153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231122,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231129,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241129,100154,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231122,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231129,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241129,090153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231122,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231129,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241128,160152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241128,150155,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241128,140154,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20241101.csv b/003570/price/prices-20241101.csv index 46d49a4e5783..cc2f3ff1b472 100644 --- a/003570/price/prices-20241101.csv +++ b/003570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19640,-260,5,-1.31,2670054250,135782,143.13,19850,20400,19330,25850,13930,19900,19664.28,6.77,0,-46269,20640,20270,19930,19560,19220,20455,19745,856,5950,2500,15120,10,1,33252697,6531,13.18,0.83,12,0.41,1490.00,23609.00,28200,20241023,-30.35,13580,20231128,44.62,28200,-30.35,20241023,13700,43.36,20240124,28200,-30.35,20241023,13700,43.36,20240124,0.81,N,003570,2500,856 억,,2252322,N,N,0,N,00,N +20241129,150154,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19390,-510,5,-2.56,2428518510,123389,130.07,19850,20400,19330,25850,13930,19900,19681.81,6.77,0,-42880,20640,20270,19930,19560,19220,20455,19745,856,5950,2500,15120,10,1,33252697,6448,13.01,0.82,12,0.37,1490.00,23609.00,28200,20241023,-31.24,13580,20231128,42.78,28200,-31.24,20241023,13700,41.53,20240124,28200,-31.24,20241023,13700,41.53,20240124,0.81,N,003570,2500,856 억,,2252322,N,N,0,N,00,N +20241129,140152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19900,0,3,0.00,1856628440,94247,99.35,19850,20400,19330,25850,13930,19900,19699.60,6.77,0,-29702,20640,20270,19930,19560,19220,20455,19745,856,5950,2500,15120,10,1,33252697,6617,13.36,0.84,12,0.28,1490.00,23609.00,28200,20241023,-29.43,13580,20231128,46.54,28200,-29.43,20241023,13700,45.26,20240124,28200,-29.43,20241023,13700,45.26,20240124,0.81,N,003570,2500,856 억,,2252322,N,N,0,N,00,N +20241129,130153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19680,-220,5,-1.11,1500749470,76317,80.45,19850,20400,19330,25850,13930,19900,19664.68,6.77,0,-21416,20640,20270,19930,19560,19220,20455,19745,856,5950,2500,15120,10,1,33252697,6544,13.21,0.83,12,0.23,1490.00,23609.00,28200,20241023,-30.21,13580,20231128,44.92,28200,-30.21,20241023,13700,43.65,20240124,28200,-30.21,20241023,13700,43.65,20240124,0.81,N,003570,2500,856 억,,2252322,N,N,0,N,00,N +20241129,120153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19480,-420,5,-2.11,1239177290,63004,66.41,19850,20400,19330,25850,13930,19900,19668.23,6.77,0,-19420,20640,20270,19930,19560,19220,20455,19745,856,5950,2500,15120,10,1,33252697,6478,13.07,0.83,12,0.19,1490.00,23609.00,28200,20241023,-30.92,13580,20231128,43.45,28200,-30.92,20241023,13700,42.19,20240124,28200,-30.92,20241023,13700,42.19,20240124,0.81,N,003570,2500,856 억,,2252322,N,N,0,N,00,N +20241129,110153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19460,-440,5,-2.21,1014763910,51459,54.24,19850,20400,19330,25850,13930,19900,19719.85,6.77,0,-17134,20640,20270,19930,19560,19220,20455,19745,856,5950,2500,15120,10,1,33252697,6471,13.06,0.82,12,0.15,1490.00,23609.00,28200,20241023,-30.99,13580,20231128,43.30,28200,-30.99,20241023,13700,42.04,20240124,28200,-30.99,20241023,13700,42.04,20240124,0.81,N,003570,2500,856 억,,2252322,N,N,0,N,00,N +20241129,100154,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19360,-540,5,-2.71,845300620,42739,45.05,19850,20400,19330,25850,13930,19900,19778.20,6.77,0,-13142,20640,20270,19930,19560,19220,20455,19745,856,5950,2500,15120,10,1,33252697,6438,12.99,0.82,12,0.13,1490.00,23609.00,28200,20241023,-31.35,13580,20231128,42.56,28200,-31.35,20241023,13700,41.31,20240124,28200,-31.35,20241023,13700,41.31,20240124,0.81,N,003570,2500,856 억,,2252322,N,N,0,N,00,N +20241129,090153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20000,100,2,0.50,17439190,878,0.93,19850,20000,19850,25850,13930,19900,19862.40,6.77,0,-70,20640,20270,19930,19560,19220,20455,19745,856,5950,2500,15120,50,1,33252697,6651,13.42,0.85,12,0.00,1490.00,23609.00,28200,20241023,-29.08,13580,20231128,47.28,28200,-29.08,20241023,13700,45.99,20240124,28200,-29.08,20241023,13700,45.99,20240124,0.81,N,003570,2500,856 억,,2252322,N,N,0,N,00,N 20241128,160152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19900,20,2,0.10,1892632040,94568,59.41,19750,20300,19590,25800,13920,19880,20013.67,6.81,0,-20755,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,10,1,33252697,6617,13.36,0.84,12,0.28,1490.00,23609.00,28200,20241023,-29.43,13580,20231128,46.54,28200,-29.43,20241023,13700,45.26,20240124,28200,-29.43,20241023,13580,46.54,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N 20241128,150155,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20000,120,2,0.60,1509137450,75318,47.31,19750,20300,19590,25800,13920,19880,20036.90,6.81,0,-13820,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,50,1,33252697,6651,13.42,0.85,12,0.23,1490.00,23609.00,28200,20241023,-29.08,13580,20231128,47.28,28200,-29.08,20241023,13700,45.99,20240124,28200,-29.08,20241023,13580,47.28,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N 20241128,140154,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20000,120,2,0.60,1261426510,62932,39.53,19750,20300,19590,25800,13920,19880,20044.31,6.81,0,-9192,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,50,1,33252697,6651,13.42,0.85,12,0.19,1490.00,23609.00,28200,20241023,-29.08,13580,20231128,47.28,28200,-29.08,20241023,13700,45.99,20240124,28200,-29.08,20241023,13580,47.28,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N diff --git a/003580/price/prices-20241101.csv b/003580/price/prices-20241101.csv index 23362fb3091f..31e20b486421 100644 --- a/003580/price/prices-20241101.csv +++ b/003580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3990,-60,5,-1.48,350133005,87240,107.88,4150,4180,3970,5260,2835,4050,4013.45,3.90,0,723,4166,4107,4076,4017,3986,4092,4002,240,1210,500,2510,5,1,48032647,1917,-7.42,3.42,12,0.18,-538.00,1167.00,9600,20240326,-58.44,3570,20241115,11.76,9600,-58.44,20240326,3570,11.76,20241115,9600,-58.44,20240326,3570,11.76,20241115,0.00,N,003580,500,240 억,,1872205,N,N,1,N,00,N +20241129,150154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4010,-40,5,-0.99,341119135,84991,105.10,4150,4180,3970,5260,2835,4050,4013.59,3.90,0,1221,4166,4107,4076,4017,3986,4092,4002,240,1210,500,2510,5,1,48032647,1926,-7.45,3.44,12,0.18,-538.00,1167.00,9600,20240326,-58.23,3570,20241115,12.32,9600,-58.23,20240326,3570,12.32,20241115,9600,-58.23,20240326,3570,12.32,20241115,0.00,N,003580,500,240 억,,1872205,N,N,1,N,00,N +20241129,140152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3985,-65,5,-1.60,270213095,67243,83.15,4150,4180,3970,5260,2835,4050,4018.46,3.90,0,-727,4166,4107,4076,4017,3986,4092,4002,240,1210,500,2510,5,1,48032647,1914,-7.41,3.41,12,0.14,-538.00,1167.00,9600,20240326,-58.49,3570,20241115,11.62,9600,-58.49,20240326,3570,11.62,20241115,9600,-58.49,20240326,3570,11.62,20241115,0.00,N,003580,500,240 억,,1872205,N,N,1,N,00,N +20241129,130154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4000,-50,5,-1.23,194592565,48324,59.76,4150,4180,3970,5260,2835,4050,4026.83,3.90,0,46,4166,4107,4076,4017,3986,4092,4002,240,1210,500,2510,5,1,48032647,1921,-7.43,3.43,12,0.10,-538.00,1167.00,9600,20240326,-58.33,3570,20241115,12.04,9600,-58.33,20240326,3570,12.04,20241115,9600,-58.33,20240326,3570,12.04,20241115,0.00,N,003580,500,240 억,,1872205,N,N,1,N,00,N +20241129,120154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4015,-35,5,-0.86,176581265,43823,54.19,4150,4180,3970,5260,2835,4050,4029.42,3.90,0,-801,4166,4107,4076,4017,3986,4092,4002,240,1210,500,2510,5,1,48032647,1929,-7.46,3.44,12,0.09,-538.00,1167.00,9600,20240326,-58.18,3570,20241115,12.46,9600,-58.18,20240326,3570,12.46,20241115,9600,-58.18,20240326,3570,12.46,20241115,0.00,N,003580,500,240 억,,1872205,N,N,1,N,00,N +20241129,110153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4035,-15,5,-0.37,166069350,41198,50.94,4150,4180,3970,5260,2835,4050,4031.01,3.90,0,40,4166,4107,4076,4017,3986,4092,4002,240,1210,500,2510,5,1,48032647,1938,-7.50,3.46,12,0.09,-538.00,1167.00,9600,20240326,-57.97,3570,20241115,13.03,9600,-57.97,20240326,3570,13.03,20241115,9600,-57.97,20240326,3570,13.03,20241115,0.00,N,003580,500,240 억,,1872205,N,N,1,N,00,N +20241129,100154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4000,-50,5,-1.23,115894875,28649,35.43,4150,4180,3970,5260,2835,4050,4045.34,3.90,0,-3016,4166,4107,4076,4017,3986,4092,4002,240,1210,500,2510,5,1,48032647,1921,-7.43,3.43,12,0.06,-538.00,1167.00,9600,20240326,-58.33,3570,20241115,12.04,9600,-58.33,20240326,3570,12.04,20241115,9600,-58.33,20240326,3570,12.04,20241115,0.00,N,003580,500,240 억,,1872205,N,N,1,N,00,N +20241129,090154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4130,80,2,1.98,22460665,5416,6.70,4150,4180,4130,5260,2835,4050,4147.09,3.90,0,-2079,4166,4107,4076,4017,3986,4092,4002,240,1210,500,2510,5,1,48032647,1984,-7.68,3.54,12,0.01,-538.00,1167.00,9600,20240326,-56.98,3570,20241115,15.69,9600,-56.98,20240326,3570,15.69,20241115,9600,-56.98,20240326,3570,15.69,20241115,0.00,N,003580,500,240 억,,1872205,N,N,1,N,00,N 20241128,160153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4050,-50,5,-1.22,325643465,79901,86.21,4110,4135,4045,5330,2870,4100,4075.59,3.90,0,-6074,4323,4211,4043,3931,3763,4127,3847,240,1230,500,2540,5,1,48032647,1945,-7.53,3.47,12,0.17,-538.00,1167.00,9600,20240326,-57.81,3570,20241115,13.45,9600,-57.81,20240326,3570,13.45,20241115,9600,-57.81,20240326,3570,13.45,20241115,0.00,N,003580,500,240 억,,1873061,N,N,1,N,00,N 20241128,150156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4065,-35,5,-0.85,243584665,59721,64.44,4110,4135,4045,5330,2870,4100,4078.71,3.90,0,4579,4323,4211,4043,3931,3763,4127,3847,240,1230,500,2540,5,1,48032647,1953,-7.56,3.48,12,0.12,-538.00,1167.00,9600,20240326,-57.66,3570,20241115,13.87,9600,-57.66,20240326,3570,13.87,20241115,9600,-57.66,20240326,3570,13.87,20241115,0.00,N,003580,500,240 억,,1873061,N,N,0,N,00,N 20241128,140155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4075,-25,5,-0.61,225265260,55217,59.58,4110,4135,4045,5330,2870,4100,4079.64,3.90,0,4486,4323,4211,4043,3931,3763,4127,3847,240,1230,500,2540,5,1,48032647,1957,-7.57,3.49,12,0.11,-538.00,1167.00,9600,20240326,-57.55,3570,20241115,14.15,9600,-57.55,20240326,3570,14.15,20241115,9600,-57.55,20240326,3570,14.15,20241115,0.00,N,003580,500,240 억,,1873061,N,N,0,N,00,N diff --git a/003610/price/prices-20241101.csv b/003610/price/prices-20241101.csv index 963265bb5a41..388d1d2525bd 100644 --- a/003610/price/prices-20241101.csv +++ b/003610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160153,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,3830,155,2,4.22,686578635,181797,166.07,3675,3835,3675,4775,2575,3675,3776.47,0.00,0,-7019,3775,3725,3680,3630,3585,3702,3607,212,1100,500,2640,5,1,42314090,1621,-39.08,0.79,09,0.43,-98.00,4872.00,3835,20241129,-0.13,1939,20231128,97.52,3835,-0.13,20241129,2010,90.55,20240311,3835,-0.13,20241129,1945,96.92,20231211,1.24,N,003610,500,211 억,,0,N,N,4,N,00,N +20241129,150155,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,3800,125,2,3.40,566756470,150458,137.44,3675,3825,3675,4775,2575,3675,3766.87,0.00,0,-16787,3775,3725,3680,3630,3585,3702,3607,212,1100,500,2640,5,1,42314090,1608,-38.78,0.78,09,0.36,-98.00,4872.00,3825,20241129,-0.65,1939,20231128,95.98,3825,-0.65,20241129,2010,89.05,20240311,3825,-0.65,20241129,1945,95.37,20231211,1.24,N,003610,500,211 억,,0,N,N,4,N,00,N +20241129,140153,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,3755,80,2,2.18,469518035,124768,113.97,3675,3825,3675,4775,2575,3675,3763.13,0.00,0,-18290,3775,3725,3680,3630,3585,3702,3607,212,1100,500,2640,5,1,42314090,1589,-38.32,0.77,09,0.29,-98.00,4872.00,3825,20241129,-1.83,1939,20231128,93.66,3825,-1.83,20241129,2010,86.82,20240311,3825,-1.83,20241129,1945,93.06,20231211,1.24,N,003610,500,211 억,,0,N,N,4,N,00,N +20241129,130154,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,3750,75,2,2.04,456093780,121183,110.70,3675,3825,3675,4775,2575,3675,3763.68,0.00,0,-15828,3775,3725,3680,3630,3585,3702,3607,212,1100,500,2640,5,1,42314090,1587,-38.27,0.77,09,0.29,-98.00,4872.00,3825,20241129,-1.96,1939,20231128,93.40,3825,-1.96,20241129,2010,86.57,20240311,3825,-1.96,20241129,1945,92.80,20231211,1.24,N,003610,500,211 억,,0,N,N,4,N,00,N +20241129,120154,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,3755,80,2,2.18,428180645,113737,103.90,3675,3825,3675,4775,2575,3675,3764.66,0.00,0,-10961,3775,3725,3680,3630,3585,3702,3607,212,1100,500,2640,5,1,42314090,1589,-38.32,0.77,09,0.27,-98.00,4872.00,3825,20241129,-1.83,1939,20231128,93.66,3825,-1.83,20241129,2010,86.82,20240311,3825,-1.83,20241129,1945,93.06,20231211,1.24,N,003610,500,211 억,,0,N,N,4,N,00,N +20241129,110154,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,3795,120,2,3.27,255679040,68174,62.27,3675,3795,3675,4775,2575,3675,3750.39,0.00,0,-1811,3775,3725,3680,3630,3585,3702,3607,212,1100,500,2640,5,1,42314090,1606,-38.72,0.78,09,0.16,-98.00,4872.00,3795,20241129,0.00,1939,20231128,95.72,3795,0.00,20241129,2010,88.81,20240311,3795,0.00,20241129,1945,95.12,20231211,1.24,N,003610,500,211 억,,0,N,N,4,N,00,N +20241129,100154,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3730,55,2,1.50,73305380,19706,18.00,3675,3740,3675,4775,2575,3675,3719.95,0.00,0,1361,3775,3725,3680,3630,3585,3702,3607,212,1100,500,2640,5,1,42314090,1578,-38.06,0.77,09,0.05,-98.00,4872.00,3745,20241126,-0.40,1939,20231128,92.37,3745,-0.40,20241126,2010,85.57,20240311,3745,-0.40,20241126,1945,91.77,20231211,1.24,N,003610,500,211 억,,0,N,N,4,N,00,N +20241129,090154,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3675,0,3,0.00,8867775,2413,2.20,3675,3675,3675,4775,2575,3675,3675.00,0.00,0,409,3775,3725,3680,3630,3585,3702,3607,212,1100,500,2640,5,1,42314090,1555,-37.50,0.75,09,0.01,-98.00,4872.00,3745,20241126,-1.87,1939,20231128,89.53,3745,-1.87,20241126,2010,82.84,20240311,3745,-1.87,20241126,1945,88.95,20231211,1.24,N,003610,500,211 억,,0,N,N,4,N,00,N 20241128,160153,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3675,0,3,0.00,401983180,109471,118.04,3700,3730,3635,4775,2575,3675,3672.05,0.00,0,-9214,3771,3722,3671,3622,3571,3697,3597,212,1100,500,2640,5,1,42314090,1555,-37.50,0.75,09,0.26,-98.00,4872.00,3745,20241126,-1.87,1939,20231128,89.53,3745,-1.87,20241126,2010,82.84,20240311,3745,-1.87,20241126,1939,89.53,20231128,1.23,N,003610,500,211 억,,0,N,N,4,N,00,N 20241128,150156,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3700,25,2,0.68,336185885,91647,98.82,3700,3730,3635,4775,2575,3675,3668.27,0.00,0,-3309,3771,3722,3671,3622,3571,3697,3597,212,1100,500,2640,5,1,42314090,1566,-37.76,0.76,09,0.22,-98.00,4872.00,3745,20241126,-1.20,1939,20231128,90.82,3745,-1.20,20241126,2010,84.08,20240311,3745,-1.20,20241126,1939,90.82,20231128,1.23,N,003610,500,211 억,,0,N,N,0,N,00,N 20241128,140155,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3660,-15,5,-0.41,237828655,64947,70.03,3700,3730,3635,4775,2575,3675,3661.89,0.00,0,-7696,3771,3722,3671,3622,3571,3697,3597,212,1100,500,2640,5,1,42314090,1549,-37.35,0.75,09,0.15,-98.00,4872.00,3745,20241126,-2.27,1939,20231128,88.76,3745,-2.27,20241126,2010,82.09,20240311,3745,-2.27,20241126,1939,88.76,20231128,1.23,N,003610,500,211 억,,0,N,N,0,N,00,N diff --git a/003620/price/prices-20241101.csv b/003620/price/prices-20241101.csv index 9f7d80662478..b63bb5de2eef 100644 --- a/003620/price/prices-20241101.csv +++ b/003620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4180,-140,5,-3.24,1048278940,251065,59.69,4250,4320,4130,5610,3025,4320,4175.29,24.48,0,-75782,4576,4447,4321,4192,4066,4512,4257,9820,1290,5000,3190,5,1,196404254,8210,87.08,0.72,12,0.13,48.00,5791.00,8880,20240102,-52.93,3875,20241115,7.87,8880,-52.93,20240102,3875,7.87,20241115,8880,-52.93,20240102,3875,7.87,20241115,0.20,N,003620,5000,9820 억,,48087810,N,N,224,N,00,N +20241129,150155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4150,-170,5,-3.94,920491625,220375,52.39,4250,4320,4130,5610,3025,4320,4176.93,24.48,0,-77053,4576,4447,4321,4192,4066,4512,4257,9820,1290,5000,3190,5,1,196404254,8151,86.46,0.72,12,0.11,48.00,5791.00,8880,20240102,-53.27,3875,20241115,7.10,8880,-53.27,20240102,3875,7.10,20241115,8880,-53.27,20240102,3875,7.10,20241115,0.20,N,003620,5000,9820 억,,48087810,N,N,0,N,00,N +20241129,140153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4160,-160,5,-3.70,790222345,189026,44.94,4250,4320,4130,5610,3025,4320,4180.49,24.48,0,-61438,4576,4447,4321,4192,4066,4512,4257,9820,1290,5000,3190,5,1,196404254,8170,86.67,0.72,12,0.10,48.00,5791.00,8880,20240102,-53.15,3875,20241115,7.35,8880,-53.15,20240102,3875,7.35,20241115,8880,-53.15,20240102,3875,7.35,20241115,0.20,N,003620,5000,9820 억,,48087810,N,N,0,N,00,N +20241129,130154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4155,-165,5,-3.82,669235250,159893,38.01,4250,4320,4130,5610,3025,4320,4185.52,24.48,0,-51721,4576,4447,4321,4192,4066,4512,4257,9820,1290,5000,3190,5,1,196404254,8161,86.56,0.72,12,0.08,48.00,5791.00,8880,20240102,-53.21,3875,20241115,7.23,8880,-53.21,20240102,3875,7.23,20241115,8880,-53.21,20240102,3875,7.23,20241115,0.20,N,003620,5000,9820 억,,48087810,N,N,0,N,00,N +20241129,120154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4180,-140,5,-3.24,534109080,127383,30.28,4250,4320,4140,5610,3025,4320,4192.94,24.48,0,-33403,4576,4447,4321,4192,4066,4512,4257,9820,1290,5000,3190,5,1,196404254,8210,87.08,0.72,12,0.06,48.00,5791.00,8880,20240102,-52.93,3875,20241115,7.87,8880,-52.93,20240102,3875,7.87,20241115,8880,-52.93,20240102,3875,7.87,20241115,0.20,N,003620,5000,9820 억,,48087810,N,N,0,N,00,N +20241129,110154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4180,-140,5,-3.24,443146480,105564,25.10,4250,4320,4140,5610,3025,4320,4197.89,24.48,0,-16542,4576,4447,4321,4192,4066,4512,4257,9820,1290,5000,3190,5,1,196404254,8210,87.08,0.72,12,0.05,48.00,5791.00,8880,20240102,-52.93,3875,20241115,7.87,8880,-52.93,20240102,3875,7.87,20241115,8880,-52.93,20240102,3875,7.87,20241115,0.20,N,003620,5000,9820 억,,48087810,N,N,0,N,00,N +20241129,100155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4170,-150,5,-3.47,233932840,55328,13.15,4250,4320,4165,5610,3025,4320,4228.11,24.48,0,-11586,4576,4447,4321,4192,4066,4512,4257,9820,1290,5000,3190,5,1,196404254,8190,86.88,0.72,12,0.03,48.00,5791.00,8880,20240102,-53.04,3875,20241115,7.61,8880,-53.04,20240102,3875,7.61,20241115,8880,-53.04,20240102,3875,7.61,20241115,0.20,N,003620,5000,9820 억,,48087810,N,N,0,N,00,N +20241129,090154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4290,-30,5,-0.69,46702700,10962,2.61,4250,4320,4250,5610,3025,4320,4260.41,24.48,0,-268,4576,4447,4321,4192,4066,4512,4257,9820,1290,5000,3190,5,1,196404254,8426,89.38,0.74,12,0.01,48.00,5791.00,8880,20240102,-51.69,3875,20241115,10.71,8880,-51.69,20240102,3875,10.71,20241115,8880,-51.69,20240102,3875,10.71,20241115,0.20,N,003620,5000,9820 억,,48087810,N,N,0,N,00,N 20241128,160153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4320,125,2,2.98,1812635380,418445,105.11,4205,4450,4195,5450,2940,4195,4331.84,24.49,0,7951,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8485,90.00,0.75,12,0.21,48.00,5791.00,8880,20240102,-51.35,3875,20241115,11.48,8880,-51.35,20240102,3875,11.48,20241115,8880,-51.35,20240102,3875,11.48,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N 20241128,150157,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4290,95,2,2.26,1640569155,378479,95.07,4205,4450,4195,5450,2940,4195,4334.64,24.49,0,-81,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8426,89.38,0.74,12,0.19,48.00,5791.00,8880,20240102,-51.69,3875,20241115,10.71,8880,-51.69,20240102,3875,10.71,20241115,8880,-51.69,20240102,3875,10.71,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N 20241128,140155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4315,120,2,2.86,1498543705,345519,86.79,4205,4450,4195,5450,2940,4195,4337.08,24.49,0,11628,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8475,89.90,0.75,12,0.18,48.00,5791.00,8880,20240102,-51.41,3875,20241115,11.35,8880,-51.41,20240102,3875,11.35,20241115,8880,-51.41,20240102,3875,11.35,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N diff --git a/003650/price/prices-20241101.csv b/003650/price/prices-20241101.csv index c062d4471b40..5de24a634d13 100644 --- a/003650/price/prices-20241101.csv +++ b/003650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-1900,5,-2.07,62432600,692,97.05,91800,92300,87000,119300,64300,91800,90220.52,33.80,0,-92,92400,92100,91500,91200,90600,92250,91350,87,27500,5000,67930,100,1,1739672,1564,3.28,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.97,69500,20240118,29.35,104500,-13.97,20241008,69500,29.35,20240118,104500,-13.97,20241008,69500,29.35,20240118,0.12,N,003650,5000,86 억,,588002,N,N,0,N,00,N +20241129,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-1800,5,-1.96,51477800,570,79.94,91800,92300,87000,119300,64300,91800,90311.93,33.80,0,-53,92400,92100,91500,91200,90600,92250,91350,87,27500,5000,67930,100,1,1739672,1566,3.29,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.88,69500,20240118,29.50,104500,-13.88,20241008,69500,29.50,20240118,104500,-13.88,20241008,69500,29.50,20240118,0.12,N,003650,5000,86 억,,588002,N,N,0,N,00,N +20241129,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91000,-800,5,-0.87,27256900,297,41.65,91800,92300,89900,119300,64300,91800,91774.07,33.80,0,-39,92400,92100,91500,91200,90600,92250,91350,87,27500,5000,67930,100,1,1739672,1583,3.32,0.41,12,0.02,27388.00,219506.00,104500,20241008,-12.92,69500,20240118,30.94,104500,-12.92,20241008,69500,30.94,20240118,104500,-12.92,20241008,69500,30.94,20240118,0.12,N,003650,5000,86 억,,588002,N,N,0,N,00,N +20241129,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91000,-800,5,-0.87,27165900,296,41.51,91800,92300,89900,119300,64300,91800,91776.69,33.80,0,-39,92400,92100,91500,91200,90600,92250,91350,87,27500,5000,67930,100,1,1739672,1583,3.32,0.41,12,0.02,27388.00,219506.00,104500,20241008,-12.92,69500,20240118,30.94,104500,-12.92,20241008,69500,30.94,20240118,104500,-12.92,20241008,69500,30.94,20240118,0.12,N,003650,5000,86 억,,588002,N,N,0,N,00,N +20241129,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91100,-700,5,-0.76,26801900,292,40.95,91800,92300,89900,119300,64300,91800,91787.33,33.80,0,-39,92400,92100,91500,91200,90600,92250,91350,87,27500,5000,67930,100,1,1739672,1585,3.33,0.42,12,0.02,27388.00,219506.00,104500,20241008,-12.82,69500,20240118,31.08,104500,-12.82,20241008,69500,31.08,20240118,104500,-12.82,20241008,69500,31.08,20240118,0.12,N,003650,5000,86 억,,588002,N,N,0,N,00,N +20241129,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,-300,5,-0.33,25448200,277,38.85,91800,92300,90800,119300,64300,91800,91870.76,33.80,0,-43,92400,92100,91500,91200,90600,92250,91350,87,27500,5000,67930,100,1,1739672,1592,3.34,0.42,12,0.02,27388.00,219506.00,104500,20241008,-12.44,69500,20240118,31.65,104500,-12.44,20241008,69500,31.65,20240118,104500,-12.44,20241008,69500,31.65,20240118,0.12,N,003650,5000,86 억,,588002,N,N,0,N,00,N +20241129,100155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,-900,5,-0.98,23265600,253,35.48,91800,92300,90900,119300,64300,91800,91958.89,33.80,0,-52,92400,92100,91500,91200,90600,92250,91350,87,27500,5000,67930,100,1,1739672,1581,3.32,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.01,69500,20240118,30.79,104500,-13.01,20241008,69500,30.79,20240118,104500,-13.01,20241008,69500,30.79,20240118,0.12,N,003650,5000,86 억,,588002,N,N,0,N,00,N +20241129,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91800,0,3,0.00,91800,1,0.14,91800,91800,91800,119300,64300,91800,91800.00,33.80,0,-1,92400,92100,91500,91200,90600,92250,91350,87,27500,5000,67930,100,1,1739672,1597,3.35,0.42,12,0.00,27388.00,219506.00,104500,20241008,-12.15,69500,20240118,32.09,104500,-12.15,20241008,69500,32.09,20240118,104500,-12.15,20241008,69500,32.09,20240118,0.12,N,003650,5000,86 억,,588002,N,N,0,N,00,N 20241128,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91800,900,2,0.99,65067400,713,72.24,90900,91800,90900,118100,63700,90900,91258.63,33.81,0,42,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1597,3.35,0.42,12,0.04,27388.00,219506.00,104500,20241008,-12.15,69500,20240118,32.09,104500,-12.15,20241008,69500,32.09,20240118,104500,-12.15,20241008,69500,32.09,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N 20241128,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91300,400,2,0.44,57914300,635,64.34,90900,91800,90900,118100,63700,90900,91203.62,33.81,0,-8,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1588,3.33,0.42,12,0.04,27388.00,219506.00,104500,20241008,-12.63,69500,20240118,31.37,104500,-12.63,20241008,69500,31.37,20240118,104500,-12.63,20241008,69500,31.37,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N 20241128,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,600,2,0.66,53173000,583,59.07,90900,91800,90900,118100,63700,90900,91205.83,33.81,0,-26,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1592,3.34,0.42,12,0.03,27388.00,219506.00,104500,20241008,-12.44,69500,20240118,31.65,104500,-12.44,20241008,69500,31.65,20240118,104500,-12.44,20241008,69500,31.65,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N diff --git a/003670/price/prices-20241101.csv b/003670/price/prices-20241101.csv index a34c35d92064..e5aa63c2e06b 100644 --- a/003670/price/prices-20241101.csv +++ b/003670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172300,-10800,5,-5.90,52642553700,300875,159.46,183100,183100,171200,238000,128200,183100,174976.49,9.76,-5740,-56237,188766,185932,183066,180232,177366,187350,181650,387,54900,500,128170,100,1,77463220,133469,464.42,5.67,12,0.39,371.00,30412.00,382000,20231221,-54.90,162000,20241115,6.36,362000,-52.40,20240102,162000,6.36,20241115,382000,-54.90,20231221,162000,6.36,20241115,0.87,N,003670,500,387 억,,7557530,N,N,5557,N,00,N +20241129,150156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172600,-10500,5,-5.73,44099945300,251187,133.13,183100,183100,172100,238000,128200,183100,175565.68,9.76,-5740,-47519,188766,185932,183066,180232,177366,187350,181650,387,54900,500,128170,100,1,77463220,133702,465.23,5.68,12,0.32,371.00,30412.00,382000,20231221,-54.82,162000,20241115,6.54,362000,-52.32,20240102,162000,6.54,20241115,382000,-54.82,20231221,162000,6.54,20241115,0.87,N,003670,500,387 억,,7557530,N,N,4443,N,00,N +20241129,140154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173700,-9400,5,-5.13,37261690100,211717,112.21,183100,183100,173300,238000,128200,183100,175997.06,9.76,-5740,-36908,188766,185932,183066,180232,177366,187350,181650,387,54900,500,128170,100,1,77463220,134554,468.19,5.71,12,0.27,371.00,30412.00,382000,20231221,-54.53,162000,20241115,7.22,362000,-52.02,20240102,162000,7.22,20241115,382000,-54.53,20231221,162000,7.22,20241115,0.87,N,003670,500,387 억,,7557530,N,N,4443,N,00,N +20241129,130155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,174500,-8600,5,-4.70,32745608300,185788,98.47,183100,183100,173300,238000,128200,183100,176251.92,9.76,-5740,-27698,188766,185932,183066,180232,177366,187350,181650,387,54900,500,128170,100,1,77463220,135173,470.35,5.74,12,0.24,371.00,30412.00,382000,20231221,-54.32,162000,20241115,7.72,362000,-51.80,20240102,162000,7.72,20241115,382000,-54.32,20231221,162000,7.72,20241115,0.87,N,003670,500,387 억,,7557530,N,N,4443,N,00,N +20241129,120155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,174700,-8400,5,-4.59,30207594600,171236,90.76,183100,183100,173300,238000,128200,183100,176408.47,9.76,-5740,-25082,188766,185932,183066,180232,177366,187350,181650,387,54900,500,128170,100,1,77463220,135328,470.89,5.74,12,0.22,371.00,30412.00,382000,20231221,-54.27,162000,20241115,7.84,362000,-51.74,20240102,162000,7.84,20241115,382000,-54.27,20231221,162000,7.84,20241115,0.87,N,003670,500,387 억,,7557530,N,N,4443,N,00,N +20241129,110155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173800,-9300,5,-5.08,26615167700,150566,79.80,183100,183100,173600,238000,128200,183100,176766.73,9.76,-5740,-20630,188766,185932,183066,180232,177366,187350,181650,387,54900,500,128170,100,1,77463220,134631,468.46,5.71,12,0.19,371.00,30412.00,382000,20231221,-54.50,162000,20241115,7.28,362000,-51.99,20240102,162000,7.28,20241115,382000,-54.50,20231221,162000,7.28,20241115,0.87,N,003670,500,387 억,,7557530,N,N,4443,N,00,N +20241129,100156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,174800,-8300,5,-4.53,19946579800,112392,59.57,183100,183100,174200,238000,128200,183100,177472.45,9.76,-5740,-11515,188766,185932,183066,180232,177366,187350,181650,387,54900,500,128170,100,1,77463220,135406,471.16,5.75,12,0.15,371.00,30412.00,382000,20231221,-54.24,162000,20241115,7.90,362000,-51.71,20240102,162000,7.90,20241115,382000,-54.24,20231221,162000,7.90,20241115,0.87,N,003670,500,387 억,,7557530,N,N,4443,N,00,N +20241129,090155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,180400,-2700,5,-1.47,1614364700,8890,4.71,183100,183100,179600,238000,128200,183100,181590.44,9.76,-5740,-4236,188766,185932,183066,180232,177366,187350,181650,387,54900,500,128170,100,1,77463220,139744,486.25,5.93,12,0.01,371.00,30412.00,382000,20231221,-52.77,162000,20241115,11.36,362000,-50.17,20240102,162000,11.36,20241115,382000,-52.77,20231221,162000,11.36,20241115,0.87,N,003670,500,387 억,,7557530,N,N,4443,N,00,N 20241128,160154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,183100,2900,2,1.61,34246551800,187356,72.50,182300,185900,180200,234000,126200,180200,182788.09,9.80,0,18338,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,141835,493.53,6.02,12,0.24,371.00,30412.00,382000,20231221,-52.07,162000,20241115,13.02,362000,-49.42,20240102,162000,13.02,20241115,382000,-52.07,20231221,162000,13.02,20241115,0.88,N,003670,500,387 억,,7592208,N,N,4402,N,00,N 20241128,150157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,183700,3500,2,1.94,30005917600,164187,63.54,182300,185900,180200,234000,126200,180200,182754.61,9.80,0,21905,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,142300,495.15,6.04,12,0.21,371.00,30412.00,382000,20231221,-51.91,162000,20241115,13.40,362000,-49.25,20240102,162000,13.40,20241115,382000,-51.91,20231221,162000,13.40,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N 20241128,140156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,183800,3600,2,2.00,25579786700,140144,54.23,182300,185900,180200,234000,126200,180200,182525.11,9.80,0,16524,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,142377,495.42,6.04,12,0.18,371.00,30412.00,382000,20231221,-51.88,162000,20241115,13.46,362000,-49.23,20240102,162000,13.46,20241115,382000,-51.88,20231221,162000,13.46,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N diff --git a/003680/price/prices-20241101.csv b/003680/price/prices-20241101.csv index 56b884d51835..f6249855c74a 100644 --- a/003680/price/prices-20241101.csv +++ b/003680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4850,-35,5,-0.72,56342530,11691,112.66,4895,4895,4795,6350,3420,4885,4819.31,2.41,0,-3333,4941,4912,4881,4852,4821,4897,4837,310,1465,5000,3410,5,1,6209515,301,24.62,0.53,12,0.19,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,11740,-58.69,20240614,4500,7.78,20241115,11740,-58.69,20240614,4500,7.78,20241115,0.71,N,003680,5000,310 억,,149833,N,N,0,N,00,N +20241129,150156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4830,-55,5,-1.13,52363795,10869,104.74,4895,4895,4795,6350,3420,4885,4817.72,2.41,0,-3046,4941,4912,4881,4852,4821,4897,4837,310,1465,5000,3410,5,1,6209515,300,24.52,0.53,12,0.18,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,11740,-58.86,20240614,4500,7.33,20241115,11740,-58.86,20240614,4500,7.33,20241115,0.71,N,003680,5000,310 억,,149833,N,N,0,N,00,N +20241129,140154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4830,-55,5,-1.13,45617200,9472,91.28,4895,4895,4795,6350,3420,4885,4816.01,2.41,0,-3113,4941,4912,4881,4852,4821,4897,4837,310,1465,5000,3410,5,1,6209515,300,24.52,0.53,12,0.15,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,11740,-58.86,20240614,4500,7.33,20241115,11740,-58.86,20240614,4500,7.33,20241115,0.71,N,003680,5000,310 억,,149833,N,N,0,N,00,N +20241129,130155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4800,-85,5,-1.74,42786905,8883,85.60,4895,4895,4795,6350,3420,4885,4816.72,2.41,0,-3109,4941,4912,4881,4852,4821,4897,4837,310,1465,5000,3410,5,1,6209515,298,24.37,0.53,12,0.14,197.00,9078.00,11740,20240614,-59.11,4500,20241115,6.67,11740,-59.11,20240614,4500,6.67,20241115,11740,-59.11,20240614,4500,6.67,20241115,0.71,N,003680,5000,310 억,,149833,N,N,0,N,00,N +20241129,120155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4810,-75,5,-1.54,36962435,7670,73.91,4895,4895,4800,6350,3420,4885,4819.09,2.41,0,-3141,4941,4912,4881,4852,4821,4897,4837,310,1465,5000,3410,5,1,6209515,299,24.42,0.53,12,0.12,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,11740,-59.03,20240614,4500,6.89,20241115,11740,-59.03,20240614,4500,6.89,20241115,0.71,N,003680,5000,310 억,,149833,N,N,0,N,00,N +20241129,110155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4810,-75,5,-1.54,31087810,6449,62.15,4895,4895,4800,6350,3420,4885,4820.56,2.41,0,-2902,4941,4912,4881,4852,4821,4897,4837,310,1465,5000,3410,5,1,6209515,299,24.42,0.53,12,0.10,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,11740,-59.03,20240614,4500,6.89,20241115,11740,-59.03,20240614,4500,6.89,20241115,0.71,N,003680,5000,310 억,,149833,N,N,0,N,00,N +20241129,100156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4815,-70,5,-1.43,21223180,4398,42.38,4895,4895,4805,6350,3420,4885,4825.64,2.41,0,-2220,4941,4912,4881,4852,4821,4897,4837,310,1465,5000,3410,5,1,6209515,299,24.44,0.53,12,0.07,197.00,9078.00,11740,20240614,-58.99,4500,20241115,7.00,11740,-58.99,20240614,4500,7.00,20241115,11740,-58.99,20240614,4500,7.00,20241115,0.71,N,003680,5000,310 억,,149833,N,N,0,N,00,N +20241129,090155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4880,-5,5,-0.10,112510,23,0.22,4895,4895,4880,6350,3420,4885,4891.74,2.41,0,-7,4941,4912,4881,4852,4821,4897,4837,310,1465,5000,3410,5,1,6209515,303,24.77,0.54,12,0.00,197.00,9078.00,11740,20240614,-58.43,4500,20241115,8.44,11740,-58.43,20240614,4500,8.44,20241115,11740,-58.43,20240614,4500,8.44,20241115,0.71,N,003680,5000,310 억,,149833,N,N,0,N,00,N 20241128,160154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4885,-5,5,-0.10,50502395,10353,46.15,4895,4910,4850,6350,3425,4890,4878.04,2.46,0,-2212,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,303,24.80,0.54,12,0.17,197.00,9078.00,11740,20240614,-58.39,4500,20241115,8.56,11740,-58.39,20240614,4500,8.56,20241115,11740,-58.39,20240614,4500,8.56,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N 20241128,150157,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,-15,5,-0.31,44765835,9178,40.91,4895,4910,4850,6350,3425,4890,4877.52,2.46,0,-1897,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,303,24.75,0.54,12,0.15,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N 20241128,140156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,-15,5,-0.31,42840760,8782,39.15,4895,4910,4850,6350,3425,4890,4878.25,2.46,0,-1887,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,303,24.75,0.54,12,0.14,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N diff --git a/003690/price/prices-20241101.csv b/003690/price/prices-20241101.csv index 4172497098a4..cce926d925b4 100644 --- a/003690/price/prices-20241101.csv +++ b/003690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,-110,5,-1.34,1769039410,217320,66.20,8220,8240,7990,10680,5760,8220,8140.29,28.14,0,-39116,8380,8300,8160,8080,7940,8340,8120,974,2460,500,6240,10,1,194821031,15800,5.57,0.47,12,0.11,1457.00,17385.00,8240,20241128,-1.58,5796,20240105,39.92,8240,0.00,20241128,5796,39.92,20240105,9550,-15.08,20241105,6830,18.74,20240105,0.01,N,003690,500,974 억,,54829583,N,N,0,N,00,N +20241129,150156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-120,5,-1.46,1595823760,195944,59.68,8220,8240,7990,10680,5760,8220,8144.28,28.14,0,-40915,8380,8300,8160,8080,7940,8340,8120,974,2460,500,6240,10,1,194821031,15781,5.56,0.47,12,0.10,1457.00,17385.00,8240,20241128,-1.70,5796,20240105,39.75,8240,0.00,20241128,5796,39.75,20240105,9550,-15.18,20241105,6830,18.59,20240105,0.01,N,003690,500,974 억,,54829583,N,N,0,N,00,N +20241129,140154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,-110,5,-1.34,1253984860,153645,46.80,8220,8240,7990,10680,5760,8220,8161.57,28.14,0,-35260,8380,8300,8160,8080,7940,8340,8120,974,2460,500,6240,10,1,194821031,15800,5.57,0.47,12,0.08,1457.00,17385.00,8240,20241128,-1.58,5796,20240105,39.92,8240,0.00,20241128,5796,39.92,20240105,9550,-15.08,20241105,6830,18.74,20240105,0.01,N,003690,500,974 억,,54829583,N,N,0,N,00,N +20241129,130155,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8150,-70,5,-0.85,1149294620,140773,42.88,8220,8240,7990,10680,5760,8220,8164.17,28.14,0,-30714,8380,8300,8160,8080,7940,8340,8120,974,2460,500,6240,10,1,194821031,15878,5.59,0.47,12,0.07,1457.00,17385.00,8240,20241128,-1.09,5796,20240105,40.61,8240,0.00,20241128,5796,40.61,20240105,9550,-14.66,20241105,6830,19.33,20240105,0.01,N,003690,500,974 억,,54829583,N,N,0,N,00,N +20241129,120156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8140,-80,5,-0.97,1011656580,123807,37.71,8220,8240,7990,10680,5760,8220,8171.24,28.14,0,-35740,8380,8300,8160,8080,7940,8340,8120,974,2460,500,6240,10,1,194821031,15858,5.59,0.47,12,0.06,1457.00,17385.00,8240,20241128,-1.21,5796,20240105,40.44,8240,0.00,20241128,5796,40.44,20240105,9550,-14.76,20241105,6830,19.18,20240105,0.01,N,003690,500,974 억,,54829583,N,N,0,N,00,N +20241129,110155,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8190,-30,5,-0.36,599535850,73151,22.28,8220,8240,8140,10680,5760,8220,8195.87,28.14,0,-16142,8380,8300,8160,8080,7940,8340,8120,974,2460,500,6240,10,1,194821031,15956,5.62,0.47,12,0.04,1457.00,17385.00,8240,20241128,-0.61,5796,20240105,41.30,8240,0.00,20241128,5796,41.30,20240105,9550,-14.24,20241105,6830,19.91,20240105,0.01,N,003690,500,974 억,,54829583,N,N,0,N,00,N +20241129,100156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,0,3,0.00,302522230,36839,11.22,8220,8240,8140,10680,5760,8220,8212.01,28.14,0,-7786,8380,8300,8160,8080,7940,8340,8120,974,2460,500,6240,10,1,194821031,16014,5.64,0.47,12,0.02,1457.00,17385.00,8240,20241128,-0.24,5796,20240105,41.82,8240,0.00,20241128,5796,41.82,20240105,9550,-13.93,20241105,6830,20.35,20240105,0.01,N,003690,500,974 억,,54829583,N,N,0,N,00,N +20241129,090156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8190,-30,5,-0.36,5848420,712,0.22,8220,8220,8190,10680,5760,8220,8214.07,28.14,0,-152,8380,8300,8160,8080,7940,8340,8120,974,2460,500,6240,10,1,194821031,15956,5.62,0.47,12,0.00,1457.00,17385.00,8240,20241128,-0.61,5796,20240105,41.30,8240,-0.61,20241128,5796,41.30,20240105,9550,-14.24,20241105,6830,19.91,20240105,0.01,N,003690,500,974 억,,54829583,N,N,0,N,00,N 20241128,160154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,190,2,2.37,2658695640,325819,97.73,8030,8240,8020,10430,5630,8030,8159.82,28.09,0,102497,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,16014,5.64,0.47,12,0.17,1457.00,17385.00,8240,20241128,-0.24,5796,20240105,41.82,8240,-0.24,20241128,5796,41.82,20240105,9550,-13.93,20241105,6830,20.35,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N 20241128,150158,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8230,200,2,2.49,2503097930,306900,92.05,8030,8230,8020,10430,5630,8030,8156.07,28.09,0,103332,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,16034,5.65,0.47,12,0.16,1457.00,17385.00,8230,20241128,0.00,5796,20240105,41.99,8230,0.00,20241128,5796,41.99,20240105,9550,-13.82,20241105,6830,20.50,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N 20241128,140156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8200,170,2,2.12,2134489010,261997,78.58,8030,8210,8020,10430,5630,8030,8147.00,28.09,0,99593,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,15975,5.63,0.47,12,0.13,1457.00,17385.00,8210,20241128,-0.12,5796,20240105,41.48,8210,-0.12,20241128,5796,41.48,20240105,9550,-14.14,20241105,6830,20.06,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N diff --git a/003720/price/prices-20241101.csv b/003720/price/prices-20241101.csv index 90cf9c9a0230..7b190264e694 100644 --- a/003720/price/prices-20241101.csv +++ b/003720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,-115,5,-3.13,540201475,152324,300.23,3670,3670,3510,4770,2570,3670,3546.40,3.88,0,-17762,3730,3700,3670,3640,3610,3715,3655,170,1100,500,2640,5,1,34000000,1209,6.49,1.73,12,0.45,548.00,2051.00,5660,20240924,-37.19,3000,20240805,18.50,5660,-37.19,20240924,3000,18.50,20240805,5660,-37.19,20240924,3000,18.50,20240805,1.58,N,003720,500,170 억,,1319199,N,N,3,N,00,N +20241129,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,-140,5,-3.81,481564065,135781,267.63,3670,3670,3510,4770,2570,3670,3546.62,3.88,0,-12604,3730,3700,3670,3640,3610,3715,3655,170,1100,500,2640,5,1,34000000,1200,6.44,1.72,12,0.40,548.00,2051.00,5660,20240924,-37.63,3000,20240805,17.67,5660,-37.63,20240924,3000,17.67,20240805,5660,-37.63,20240924,3000,17.67,20240805,1.58,N,003720,500,170 억,,1319199,N,N,3,N,00,N +20241129,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-125,5,-3.41,389680675,109742,216.30,3670,3670,3510,4770,2570,3670,3550.88,3.88,0,-12752,3730,3700,3670,3640,3610,3715,3655,170,1100,500,2640,5,1,34000000,1205,6.47,1.73,12,0.32,548.00,2051.00,5660,20240924,-37.37,3000,20240805,18.17,5660,-37.37,20240924,3000,18.17,20240805,5660,-37.37,20240924,3000,18.17,20240805,1.58,N,003720,500,170 억,,1319199,N,N,3,N,00,N +20241129,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-125,5,-3.41,362736685,102135,201.31,3670,3670,3510,4770,2570,3670,3551.54,3.88,0,-11252,3730,3700,3670,3640,3610,3715,3655,170,1100,500,2640,5,1,34000000,1205,6.47,1.73,12,0.30,548.00,2051.00,5660,20240924,-37.37,3000,20240805,18.17,5660,-37.37,20240924,3000,18.17,20240805,5660,-37.37,20240924,3000,18.17,20240805,1.58,N,003720,500,170 억,,1319199,N,N,3,N,00,N +20241129,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-125,5,-3.41,335183770,94365,186.00,3670,3670,3510,4770,2570,3670,3551.99,3.88,0,-12161,3730,3700,3670,3640,3610,3715,3655,170,1100,500,2640,5,1,34000000,1205,6.47,1.73,12,0.28,548.00,2051.00,5660,20240924,-37.37,3000,20240805,18.17,5660,-37.37,20240924,3000,18.17,20240805,5660,-37.37,20240924,3000,18.17,20240805,1.58,N,003720,500,170 억,,1319199,N,N,3,N,00,N +20241129,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-155,5,-4.22,291784895,82062,161.75,3670,3670,3510,4770,2570,3670,3555.66,3.88,0,-10577,3730,3700,3670,3640,3610,3715,3655,170,1100,500,2640,5,1,34000000,1195,6.41,1.71,12,0.24,548.00,2051.00,5660,20240924,-37.90,3000,20240805,17.17,5660,-37.90,20240924,3000,17.17,20240805,5660,-37.90,20240924,3000,17.17,20240805,1.58,N,003720,500,170 억,,1319199,N,N,3,N,00,N +20241129,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-125,5,-3.41,180935210,50598,99.73,3670,3670,3530,4770,2570,3670,3575.94,3.88,0,-8484,3730,3700,3670,3640,3610,3715,3655,170,1100,500,2640,5,1,34000000,1205,6.47,1.73,12,0.15,548.00,2051.00,5660,20240924,-37.37,3000,20240805,18.17,5660,-37.37,20240924,3000,18.17,20240805,5660,-37.37,20240924,3000,18.17,20240805,1.58,N,003720,500,170 억,,1319199,N,N,3,N,00,N +20241129,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-20,5,-0.54,957100,261,0.51,3670,3670,3650,4770,2570,3670,3667.05,3.88,0,-33,3730,3700,3670,3640,3610,3715,3655,170,1100,500,2640,5,1,34000000,1241,6.66,1.78,12,0.00,548.00,2051.00,5660,20240924,-35.51,3000,20240805,21.67,5660,-35.51,20240924,3000,21.67,20240805,5660,-35.51,20240924,3000,21.67,20240805,1.58,N,003720,500,170 억,,1319199,N,N,3,N,00,N 20241128,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3670,25,2,0.69,186488530,50735,21.54,3645,3700,3640,4735,2555,3645,3675.75,3.89,0,-6070,3908,3776,3703,3571,3498,3740,3535,170,1090,500,2620,5,1,34000000,1248,6.70,1.79,12,0.15,548.00,2051.00,5660,20240924,-35.16,3000,20240805,22.33,5660,-35.16,20240924,3000,22.33,20240805,5660,-35.16,20240924,3000,22.33,20240805,1.58,N,003720,500,170 억,,1322477,N,N,3,N,00,N 20241128,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3670,25,2,0.69,163484415,44461,18.88,3645,3700,3640,4735,2555,3645,3677.03,3.89,0,-8023,3908,3776,3703,3571,3498,3740,3535,170,1090,500,2620,5,1,34000000,1248,6.70,1.79,12,0.13,548.00,2051.00,5660,20240924,-35.16,3000,20240805,22.33,5660,-35.16,20240924,3000,22.33,20240805,5660,-35.16,20240924,3000,22.33,20240805,1.58,N,003720,500,170 억,,1322477,N,N,2,N,00,N 20241128,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,35,2,0.96,129340625,35141,14.92,3645,3700,3640,4735,2555,3645,3680.62,3.89,0,-8920,3908,3776,3703,3571,3498,3740,3535,170,1090,500,2620,5,1,34000000,1251,6.72,1.79,12,0.10,548.00,2051.00,5660,20240924,-34.98,3000,20240805,22.67,5660,-34.98,20240924,3000,22.67,20240805,5660,-34.98,20240924,3000,22.67,20240805,1.58,N,003720,500,170 억,,1322477,N,N,2,N,00,N diff --git a/003780/price/prices-20241101.csv b/003780/price/prices-20241101.csv index 3c74d512baa8..816dedc8cdd6 100644 --- a/003780/price/prices-20241101.csv +++ b/003780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,-180,5,-2.96,1418309230,235209,345.97,6090,6250,5910,7910,4270,6090,6030.03,0.58,0,3803,6203,6146,6063,6006,5923,6105,5965,65,1820,500,4500,10,1,13000000,768,9.04,1.35,12,1.81,654.00,4385.00,7560,20231124,-21.83,5620,20240805,5.16,7330,-19.37,20241120,5620,5.16,20240805,7410,-20.24,20231201,5620,5.16,20240805,4.03,N,003780,500,65 억,,75184,N,N,1,N,00,N +20241129,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-170,5,-2.79,1381435330,228977,336.80,6090,6250,5910,7910,4270,6090,6033.07,0.58,0,5550,6203,6146,6063,6006,5923,6105,5965,65,1820,500,4500,10,1,13000000,770,9.05,1.35,12,1.76,654.00,4385.00,7560,20231124,-21.69,5620,20240805,5.34,7330,-19.24,20241120,5620,5.34,20240805,7410,-20.11,20231201,5620,5.34,20240805,4.03,N,003780,500,65 억,,75184,N,N,1,N,00,N +20241129,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-120,5,-1.97,1279494950,211803,311.54,6090,6250,5910,7910,4270,6090,6040.97,0.58,0,6118,6203,6146,6063,6006,5923,6105,5965,65,1820,500,4500,10,1,13000000,776,9.13,1.36,12,1.63,654.00,4385.00,7560,20231124,-21.03,5620,20240805,6.23,7330,-18.55,20241120,5620,6.23,20240805,7410,-19.43,20231201,5620,6.23,20240805,4.03,N,003780,500,65 억,,75184,N,N,1,N,00,N +20241129,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-130,5,-2.13,1228836170,203310,299.05,6090,6250,5910,7910,4270,6090,6044.15,0.58,0,6374,6203,6146,6063,6006,5923,6105,5965,65,1820,500,4500,10,1,13000000,775,9.11,1.36,12,1.56,654.00,4385.00,7560,20231124,-21.16,5620,20240805,6.05,7330,-18.69,20241120,5620,6.05,20240805,7410,-19.57,20231201,5620,6.05,20240805,4.03,N,003780,500,65 억,,75184,N,N,1,N,00,N +20241129,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-170,5,-2.79,1136396330,187783,276.21,6090,6250,5910,7910,4270,6090,6051.65,0.58,0,6979,6203,6146,6063,6006,5923,6105,5965,65,1820,500,4500,10,1,13000000,770,9.05,1.35,12,1.44,654.00,4385.00,7560,20231124,-21.69,5620,20240805,5.34,7330,-19.24,20241120,5620,5.34,20240805,7410,-20.11,20231201,5620,5.34,20240805,4.03,N,003780,500,65 억,,75184,N,N,1,N,00,N +20241129,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-90,5,-1.48,981406660,161775,237.95,6090,6250,5970,7910,4270,6090,6066.49,0.58,0,12003,6203,6146,6063,6006,5923,6105,5965,65,1820,500,4500,10,1,13000000,780,9.17,1.37,12,1.24,654.00,4385.00,7560,20231124,-20.63,5620,20240805,6.76,7330,-18.14,20241120,5620,6.76,20240805,7410,-19.03,20231201,5620,6.76,20240805,4.03,N,003780,500,65 억,,75184,N,N,1,N,00,N +20241129,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-20,5,-0.33,574305040,93937,138.17,6090,6250,6030,7910,4270,6090,6113.73,0.58,0,10436,6203,6146,6063,6006,5923,6105,5965,65,1820,500,4500,10,1,13000000,789,9.28,1.38,12,0.72,654.00,4385.00,7560,20231124,-19.71,5620,20240805,8.01,7330,-17.19,20241120,5620,8.01,20240805,7410,-18.08,20231201,5620,8.01,20240805,4.03,N,003780,500,65 억,,75184,N,N,1,N,00,N +20241129,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,11733800,1926,2.83,6090,6160,6090,7910,4270,6090,6092.32,0.58,0,102,6203,6146,6063,6006,5923,6105,5965,65,1820,500,4500,10,1,13000000,796,9.36,1.40,12,0.01,654.00,4385.00,7560,20231124,-19.05,5620,20240805,8.90,7330,-16.51,20241120,5620,8.90,20240805,7410,-17.41,20231201,5620,8.90,20240805,4.03,N,003780,500,65 억,,75184,N,N,1,N,00,N 20241128,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,10,2,0.16,402813730,66633,36.46,6120,6120,5980,7900,4260,6080,6045.25,0.71,0,-17033,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,792,9.31,1.39,12,0.51,654.00,4385.00,7560,20231124,-19.44,5620,20240805,8.36,7330,-16.92,20241120,5620,8.36,20240805,7490,-18.69,20231128,5620,8.36,20240805,4.05,N,003780,500,65 억,,92165,N,N,1,N,00,N 20241128,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,20,2,0.33,362584450,60035,32.85,6120,6120,5980,7900,4260,6080,6039.55,0.71,0,-15494,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,793,9.33,1.39,12,0.46,654.00,4385.00,7560,20231124,-19.31,5620,20240805,8.54,7330,-16.78,20241120,5620,8.54,20240805,7490,-18.56,20231128,5620,8.54,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N 20241128,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-30,5,-0.49,283538490,47046,25.74,6120,6120,5980,7900,4260,6080,6026.84,0.71,0,-12282,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,787,9.25,1.38,12,0.36,654.00,4385.00,7560,20231124,-19.97,5620,20240805,7.65,7330,-17.46,20241120,5620,7.65,20240805,7490,-19.23,20231128,5620,7.65,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N diff --git a/003800/price/prices-20241101.csv b/003800/price/prices-20241101.csv index 111ec0919928..c25283279dbf 100644 --- a/003800/price/prices-20241101.csv +++ b/003800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25600,100,2,0.39,14104200,550,46.81,25900,25900,25500,33150,17850,25500,25644.00,1.83,0,-291,26033,25766,25633,25366,25233,25700,25300,111,7650,1000,18870,50,1,11090000,2839,5.52,0.43,12,0.00,4637.00,59160.00,28700,20240521,-10.80,23400,20240805,9.40,28700,-10.80,20240521,23400,9.40,20240805,28700,-10.80,20240521,23400,9.40,20240805,0.03,N,003800,1000,110 억,,203048,N,N,0,N,00,N +20241129,150157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25700,200,2,0.78,14027400,547,46.55,25900,25900,25500,33150,17850,25500,25644.24,1.83,0,-289,26033,25766,25633,25366,25233,25700,25300,111,7650,1000,18870,50,1,11090000,2850,5.54,0.43,12,0.00,4637.00,59160.00,28700,20240521,-10.45,23400,20240805,9.83,28700,-10.45,20240521,23400,9.83,20240805,28700,-10.45,20240521,23400,9.83,20240805,0.03,N,003800,1000,110 억,,203048,N,N,0,N,00,N +20241129,140155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25500,0,3,0.00,13924900,543,46.21,25900,25900,25500,33150,17850,25500,25644.38,1.83,0,-289,26033,25766,25633,25366,25233,25700,25300,111,7650,1000,18870,50,1,11090000,2828,5.50,0.43,12,0.00,4637.00,59160.00,28700,20240521,-11.15,23400,20240805,8.97,28700,-11.15,20240521,23400,8.97,20240805,28700,-11.15,20240521,23400,8.97,20240805,0.03,N,003800,1000,110 억,,203048,N,N,0,N,00,N +20241129,130156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25700,200,2,0.78,13286600,518,44.09,25900,25900,25500,33150,17850,25500,25649.81,1.83,0,-289,26033,25766,25633,25366,25233,25700,25300,111,7650,1000,18870,50,1,11090000,2850,5.54,0.43,12,0.00,4637.00,59160.00,28700,20240521,-10.45,23400,20240805,9.83,28700,-10.45,20240521,23400,9.83,20240805,28700,-10.45,20240521,23400,9.83,20240805,0.03,N,003800,1000,110 억,,203048,N,N,0,N,00,N +20241129,120157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25500,0,3,0.00,1764650,69,5.87,25900,25900,25500,33150,17850,25500,25574.64,1.83,0,-2,26033,25766,25633,25366,25233,25700,25300,111,7650,1000,18870,50,1,11090000,2828,5.50,0.43,12,0.00,4637.00,59160.00,28700,20240521,-11.15,23400,20240805,8.97,28700,-11.15,20240521,23400,8.97,20240805,28700,-11.15,20240521,23400,8.97,20240805,0.03,N,003800,1000,110 억,,203048,N,N,0,N,00,N +20241129,110156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25700,200,2,0.78,616300,24,2.04,25900,25900,25550,33150,17850,25500,25679.17,1.83,0,-5,26033,25766,25633,25366,25233,25700,25300,111,7650,1000,18870,50,1,11090000,2850,5.54,0.43,12,0.00,4637.00,59160.00,28700,20240521,-10.45,23400,20240805,9.83,28700,-10.45,20240521,23400,9.83,20240805,28700,-10.45,20240521,23400,9.83,20240805,0.03,N,003800,1000,110 억,,203048,N,N,0,N,00,N +20241129,100157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25700,200,2,0.78,283200,11,0.94,25900,25900,25600,33150,17850,25500,25745.45,1.83,0,-5,26033,25766,25633,25366,25233,25700,25300,111,7650,1000,18870,50,1,11090000,2850,5.54,0.43,12,0.00,4637.00,59160.00,28700,20240521,-10.45,23400,20240805,9.83,28700,-10.45,20240521,23400,9.83,20240805,28700,-10.45,20240521,23400,9.83,20240805,0.03,N,003800,1000,110 억,,203048,N,N,0,N,00,N +20241129,090157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25800,300,2,1.18,129300,5,0.43,25900,25900,25800,33150,17850,25500,25860.00,1.83,0,-2,26033,25766,25633,25366,25233,25700,25300,111,7650,1000,18870,50,1,11090000,2861,5.56,0.44,12,0.00,4637.00,59160.00,28700,20240521,-10.10,23400,20240805,10.26,28700,-10.10,20240521,23400,10.26,20240805,28700,-10.10,20240521,23400,10.26,20240805,0.03,N,003800,1000,110 억,,203048,N,N,0,N,00,N 20241128,160155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25500,-50,5,-0.20,30016400,1175,35.18,25500,25900,25500,33200,17900,25550,25545.87,1.84,0,-859,26050,25800,25650,25400,25250,25725,25325,111,7650,1000,18900,50,1,11090000,2828,5.50,0.43,12,0.01,4637.00,59160.00,28700,20240521,-11.15,23400,20240805,8.97,28700,-11.15,20240521,23400,8.97,20240805,28700,-11.15,20240521,23400,8.97,20240805,0.03,N,003800,1000,110 억,,203878,N,N,0,N,00,N 20241128,150159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25650,100,2,0.39,29302400,1147,34.34,25500,25900,25500,33200,17900,25550,25546.99,1.84,0,-831,26050,25800,25650,25400,25250,25725,25325,111,7650,1000,18900,50,1,11090000,2845,5.53,0.43,12,0.01,4637.00,59160.00,28700,20240521,-10.63,23400,20240805,9.62,28700,-10.63,20240521,23400,9.62,20240805,28700,-10.63,20240521,23400,9.62,20240805,0.03,N,003800,1000,110 억,,203878,N,N,0,N,00,N 20241128,140157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25650,100,2,0.39,27763600,1087,32.54,25500,25900,25500,33200,17900,25550,25541.49,1.84,0,-802,26050,25800,25650,25400,25250,25725,25325,111,7650,1000,18900,50,1,11090000,2845,5.53,0.43,12,0.01,4637.00,59160.00,28700,20240521,-10.63,23400,20240805,9.62,28700,-10.63,20240521,23400,9.62,20240805,28700,-10.63,20240521,23400,9.62,20240805,0.03,N,003800,1000,110 억,,203878,N,N,0,N,00,N diff --git a/003830/price/prices-20241101.csv b/003830/price/prices-20241101.csv index 69f47bc42db9..e00f38a30996 100644 --- a/003830/price/prices-20241101.csv +++ b/003830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116100,-500,5,-0.43,133230700,1151,131.24,116600,117000,115000,151500,81700,116600,115752.13,0.25,0,128,117333,116966,116733,116366,116133,116850,116250,66,34900,5000,83950,100,1,1328000,1542,14.79,0.21,12,0.09,7852.00,548349.00,125800,20240202,-7.71,94600,20240805,22.73,125800,-7.71,20240202,94600,22.73,20240805,125800,-7.71,20240202,94600,22.73,20240805,0.02,N,003830,5000,66 억,,3289,N,N,0,N,00,N +20241129,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,115700,-900,5,-0.77,118120800,1020,116.31,116600,117000,115000,151500,81700,116600,115804.71,0.25,0,138,117333,116966,116733,116366,116133,116850,116250,66,34900,5000,83950,100,1,1328000,1536,14.74,0.21,12,0.08,7852.00,548349.00,125800,20240202,-8.03,94600,20240805,22.30,125800,-8.03,20240202,94600,22.30,20240805,125800,-8.03,20240202,94600,22.30,20240805,0.02,N,003830,5000,66 억,,3289,N,N,0,N,00,N +20241129,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,115900,-700,5,-0.60,113370700,979,111.63,116600,117000,115000,151500,81700,116600,115802.55,0.25,0,138,117333,116966,116733,116366,116133,116850,116250,66,34900,5000,83950,100,1,1328000,1539,14.76,0.21,12,0.07,7852.00,548349.00,125800,20240202,-7.87,94600,20240805,22.52,125800,-7.87,20240202,94600,22.52,20240805,125800,-7.87,20240202,94600,22.52,20240805,0.02,N,003830,5000,66 억,,3289,N,N,0,N,00,N +20241129,130157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,115700,-900,5,-0.77,112213600,969,110.49,116600,117000,115000,151500,81700,116600,115803.51,0.25,0,139,117333,116966,116733,116366,116133,116850,116250,66,34900,5000,83950,100,1,1328000,1536,14.74,0.21,12,0.07,7852.00,548349.00,125800,20240202,-8.03,94600,20240805,22.30,125800,-8.03,20240202,94600,22.30,20240805,125800,-8.03,20240202,94600,22.30,20240805,0.02,N,003830,5000,66 억,,3289,N,N,0,N,00,N +20241129,120157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,-100,5,-0.09,109102800,942,107.41,116600,117000,115100,151500,81700,116600,115820.38,0.25,0,147,117333,116966,116733,116366,116133,116850,116250,66,34900,5000,83950,100,1,1328000,1547,14.84,0.21,12,0.07,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3289,N,N,0,N,00,N +20241129,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,-100,5,-0.09,109102800,942,107.41,116600,117000,115100,151500,81700,116600,115820.38,0.25,0,147,117333,116966,116733,116366,116133,116850,116250,66,34900,5000,83950,100,1,1328000,1547,14.84,0.21,12,0.07,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3289,N,N,0,N,00,N +20241129,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,-100,5,-0.09,109102800,942,107.41,116600,117000,115100,151500,81700,116600,115820.38,0.25,0,147,117333,116966,116733,116366,116133,116850,116250,66,34900,5000,83950,100,1,1328000,1547,14.84,0.21,12,0.07,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3289,N,N,0,N,00,N +20241129,090157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,0,3,0.00,0,0,0.00,0,0,0,151500,81700,116600,0.00,0.25,0,0,117333,116966,116733,116366,116133,116850,116250,66,34900,5000,83950,100,1,1328000,1548,14.85,0.21,12,0.00,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3289,N,N,0,N,00,N 20241128,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,-400,5,-0.34,102350100,877,98.43,116700,117100,116500,152100,81900,117000,116704.79,0.25,0,-133,117600,117300,116900,116600,116200,117100,116400,66,35100,5000,84240,100,1,1328000,1548,14.85,0.21,12,0.07,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3284,N,N,0,N,00,N 20241128,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,117100,100,2,0.09,81945100,702,78.79,116700,117100,116500,152100,81900,117000,116730.91,0.25,0,32,117600,117300,116900,116600,116200,117100,116400,66,35100,5000,84240,100,1,1328000,1555,14.91,0.21,12,0.05,7852.00,548349.00,125800,20240202,-6.92,94600,20240805,23.78,125800,-6.92,20240202,94600,23.78,20240805,125800,-6.92,20240202,94600,23.78,20240805,0.02,N,003830,5000,66 억,,3284,N,N,0,N,00,N 20241128,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,-400,5,-0.34,53990900,463,51.96,116700,117100,116500,152100,81900,117000,116611.02,0.25,0,32,117600,117300,116900,116600,116200,117100,116400,66,35100,5000,84240,100,1,1328000,1548,14.85,0.21,12,0.03,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3284,N,N,0,N,00,N diff --git a/003850/price/prices-20241101.csv b/003850/price/prices-20241101.csv index a0d612ebef26..c54ce61c8512 100644 --- a/003850/price/prices-20241101.csv +++ b/003850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160156,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10180,-130,5,-1.26,1727124420,170474,91.11,10270,10270,10050,13400,7220,10310,10130.95,7.34,0,-50954,10556,10432,10226,10102,9896,10495,10165,434,3090,500,7620,10,1,86787207,8835,17.40,1.22,12,0.20,585.00,8367.00,13750,20240320,-25.96,9190,20240806,10.77,13750,-25.96,20240320,9190,10.77,20240806,13750,-25.96,20240320,9190,10.77,20240806,1.64,N,003850,500,433 억,,6368086,N,N,399,N,00,N +20241129,150158,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10150,-160,5,-1.55,1400861300,138306,73.92,10270,10270,10050,13400,7220,10310,10128.70,7.34,0,-51968,10556,10432,10226,10102,9896,10495,10165,434,3090,500,7620,10,1,86787207,8809,17.35,1.21,12,0.16,585.00,8367.00,13750,20240320,-26.18,9190,20240806,10.45,13750,-26.18,20240320,9190,10.45,20240806,13750,-26.18,20240320,9190,10.45,20240806,1.64,N,003850,500,433 억,,6368086,N,N,1042,N,00,N +20241129,140156,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10160,-150,5,-1.45,1018971860,100708,53.82,10270,10270,10050,13400,7220,10310,10118.07,7.34,0,-38904,10556,10432,10226,10102,9896,10495,10165,434,3090,500,7620,10,1,86787207,8818,17.37,1.21,12,0.12,585.00,8367.00,13750,20240320,-26.11,9190,20240806,10.55,13750,-26.11,20240320,9190,10.55,20240806,13750,-26.11,20240320,9190,10.55,20240806,1.64,N,003850,500,433 억,,6368086,N,N,1042,N,00,N +20241129,130157,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10080,-230,5,-2.23,869275430,85941,45.93,10270,10270,10050,13400,7220,10310,10114.78,7.34,0,-35525,10556,10432,10226,10102,9896,10495,10165,434,3090,500,7620,10,1,86787207,8748,17.23,1.20,12,0.10,585.00,8367.00,13750,20240320,-26.69,9190,20240806,9.68,13750,-26.69,20240320,9190,9.68,20240806,13750,-26.69,20240320,9190,9.68,20240806,1.64,N,003850,500,433 억,,6368086,N,N,1042,N,00,N +20241129,120157,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10110,-200,5,-1.94,810903220,80158,42.84,10270,10270,10050,13400,7220,10310,10116.30,7.34,0,-34168,10556,10432,10226,10102,9896,10495,10165,434,3090,500,7620,10,1,86787207,8774,17.28,1.21,12,0.09,585.00,8367.00,13750,20240320,-26.47,9190,20240806,10.01,13750,-26.47,20240320,9190,10.01,20240806,13750,-26.47,20240320,9190,10.01,20240806,1.64,N,003850,500,433 억,,6368086,N,N,1042,N,00,N +20241129,110157,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10080,-230,5,-2.23,743473040,73483,39.27,10270,10270,10050,13400,7220,10310,10117.61,7.34,0,-31287,10556,10432,10226,10102,9896,10495,10165,434,3090,500,7620,10,1,86787207,8748,17.23,1.20,12,0.08,585.00,8367.00,13750,20240320,-26.69,9190,20240806,9.68,13750,-26.69,20240320,9190,9.68,20240806,13750,-26.69,20240320,9190,9.68,20240806,1.64,N,003850,500,433 억,,6368086,N,N,1042,N,00,N +20241129,100158,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10090,-220,5,-2.13,569490260,56235,30.05,10270,10270,10050,13400,7220,10310,10126.96,7.34,0,-26564,10556,10432,10226,10102,9896,10495,10165,434,3090,500,7620,10,1,86787207,8757,17.25,1.21,12,0.06,585.00,8367.00,13750,20240320,-26.62,9190,20240806,9.79,13750,-26.62,20240320,9190,9.79,20240806,13750,-26.62,20240320,9190,9.79,20240806,1.64,N,003850,500,433 억,,6368086,N,N,1042,N,00,N +20241129,090157,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10250,-60,5,-0.58,84970800,8319,4.45,10270,10270,10200,13400,7220,10310,10214.01,7.34,0,2197,10556,10432,10226,10102,9896,10495,10165,434,3090,500,7620,10,1,86787207,8896,17.52,1.23,12,0.01,585.00,8367.00,13750,20240320,-25.45,9190,20240806,11.53,13750,-25.45,20240320,9190,11.53,20240806,13750,-25.45,20240320,9190,11.53,20240806,1.64,N,003850,500,433 억,,6368086,N,N,1042,N,00,N 20241128,160156,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10310,240,2,2.38,1908582410,186659,102.15,10040,10350,10020,13090,7050,10070,10224.77,9.23,0,45344,10436,10252,10126,9942,9816,10190,9880,343,3020,500,7450,10,1,68690000,7082,17.62,1.23,12,0.27,585.00,8367.00,13750,20240320,-25.02,9190,20240806,12.19,13750,-25.02,20240320,9190,12.19,20240806,13750,-25.02,20240320,9190,12.19,20240806,1.65,N,003850,500,343 억,,6337221,N,N,1042,N,00,N 20241128,150159,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10320,250,2,2.48,1665761330,163088,89.25,10040,10350,10020,13090,7050,10070,10213.88,9.23,0,35496,10436,10252,10126,9942,9816,10190,9880,343,3020,500,7450,10,1,68690000,7089,17.64,1.23,12,0.24,585.00,8367.00,13750,20240320,-24.95,9190,20240806,12.30,13750,-24.95,20240320,9190,12.30,20240806,13750,-24.95,20240320,9190,12.30,20240806,1.65,N,003850,500,343 억,,6337221,N,N,33,N,00,N 20241128,140158,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10250,180,2,1.79,1147939440,112781,61.72,10040,10290,10020,13090,7050,10070,10178.48,9.23,0,19281,10436,10252,10126,9942,9816,10190,9880,343,3020,500,7450,10,1,68690000,7041,17.52,1.23,12,0.16,585.00,8367.00,13750,20240320,-25.45,9190,20240806,11.53,13750,-25.45,20240320,9190,11.53,20240806,13750,-25.45,20240320,9190,11.53,20240806,1.65,N,003850,500,343 억,,6337221,N,N,33,N,00,N diff --git a/003920/price/prices-20241101.csv b/003920/price/prices-20241101.csv index e1ba048fe75f..d81670c05123 100644 --- a/003920/price/prices-20241101.csv +++ b/003920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68100,200,2,0.29,1373266700,19990,104.91,68500,69100,67900,88200,47600,67900,68697.68,6.63,0,-2871,69833,68866,68233,67266,66633,68550,66950,36,20300,500,50240,100,1,6797310,4629,-9.22,0.89,12,0.29,-7385.00,76232.00,72000,20241105,-5.42,44200,20231207,54.07,72000,-5.42,20241105,46500,46.45,20240909,720000,-90.54,20241105,61300,11.09,20241120,0.13,N,003920,500,36 억,,450972,N,N,732,N,00,N +20241129,150158,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68200,300,2,0.44,1290110100,18769,98.50,68500,69100,67900,88200,47600,67900,68736.22,6.63,0,-2849,69833,68866,68233,67266,66633,68550,66950,36,20300,500,50240,100,1,6797310,4636,-9.23,0.89,12,0.28,-7385.00,76232.00,72000,20241105,-5.28,44200,20231207,54.30,72000,-5.28,20241105,46500,46.67,20240909,720000,-90.53,20241105,61300,11.26,20241120,0.13,N,003920,500,36 억,,450972,N,N,0,N,00,N +20241129,140156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68700,800,2,1.18,1053593600,15314,80.37,68500,69100,68200,88200,47600,67900,68799.37,6.63,0,-1906,69833,68866,68233,67266,66633,68550,66950,36,20300,500,50240,100,1,6797310,4670,-9.30,0.90,12,0.23,-7385.00,76232.00,72000,20241105,-4.58,44200,20231207,55.43,72000,-4.58,20241105,46500,47.74,20240909,720000,-90.46,20241105,61300,12.07,20241120,0.13,N,003920,500,36 억,,450972,N,N,0,N,00,N +20241129,130157,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68700,800,2,1.18,853503900,12408,65.12,68500,69100,68200,88200,47600,67900,68786.58,6.63,0,-219,69833,68866,68233,67266,66633,68550,66950,36,20300,500,50240,100,1,6797310,4670,-9.30,0.90,12,0.18,-7385.00,76232.00,72000,20241105,-4.58,44200,20231207,55.43,72000,-4.58,20241105,46500,47.74,20240909,720000,-90.46,20241105,61300,12.07,20241120,0.13,N,003920,500,36 억,,450972,N,N,0,N,00,N +20241129,120158,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68700,800,2,1.18,680505300,9899,51.95,68500,69100,68200,88200,47600,67900,68744.85,6.63,0,390,69833,68866,68233,67266,66633,68550,66950,36,20300,500,50240,100,1,6797310,4670,-9.30,0.90,12,0.15,-7385.00,76232.00,72000,20241105,-4.58,44200,20231207,55.43,72000,-4.58,20241105,46500,47.74,20240909,720000,-90.46,20241105,61300,12.07,20241120,0.13,N,003920,500,36 억,,450972,N,N,0,N,00,N +20241129,110157,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68800,900,2,1.33,419161500,6097,32.00,68500,69000,68400,88200,47600,67900,68748.81,6.63,0,346,69833,68866,68233,67266,66633,68550,66950,36,20300,500,50240,100,1,6797310,4677,-9.32,0.90,12,0.09,-7385.00,76232.00,72000,20241105,-4.44,44200,20231207,55.66,72000,-4.44,20241105,46500,47.96,20240909,720000,-90.44,20241105,61300,12.23,20241120,0.13,N,003920,500,36 억,,450972,N,N,0,N,00,N +20241129,100158,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68800,900,2,1.33,263596200,3835,20.13,68500,69000,68400,88200,47600,67900,68734.34,6.63,0,341,69833,68866,68233,67266,66633,68550,66950,36,20300,500,50240,100,1,6797310,4677,-9.32,0.90,12,0.06,-7385.00,76232.00,72000,20241105,-4.44,44200,20231207,55.66,72000,-4.44,20241105,46500,47.96,20240909,720000,-90.44,20241105,61300,12.23,20241120,0.13,N,003920,500,36 억,,450972,N,N,0,N,00,N +20241129,090158,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68600,700,2,1.03,11245100,164,0.86,68500,68600,68500,88200,47600,67900,68567.68,6.63,0,-109,69833,68866,68233,67266,66633,68550,66950,36,20300,500,50240,100,1,6797310,4663,-9.29,0.90,12,0.00,-7385.00,76232.00,72000,20241105,-4.72,44200,20231207,55.20,72000,-4.72,20241105,46500,47.53,20240909,720000,-90.47,20241105,61300,11.91,20241120,0.13,N,003920,500,36 억,,450972,N,N,0,N,00,N 20241128,160156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,67900,200,2,0.30,1304840500,19055,87.00,68300,69200,67600,88000,47400,67700,68477.59,6.69,0,-4199,70366,69032,67866,66532,65366,69700,67200,36,20300,500,50090,100,1,6797310,4615,-9.19,0.89,12,0.28,-7385.00,76232.00,72000,20241105,-5.69,44200,20231207,53.62,72000,-5.69,20241105,46500,46.02,20240909,720000,-90.57,20241105,61300,10.77,20241120,0.13,N,003920,500,36 억,,454825,N,N,5,N,00,N 20241128,150200,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68300,600,2,0.89,1234642700,18022,82.28,68300,69200,67600,88000,47400,67700,68507.53,6.69,0,-3798,70366,69032,67866,66532,65366,69700,67200,36,20300,500,50090,100,1,6797310,4643,-9.25,0.90,12,0.27,-7385.00,76232.00,72000,20241105,-5.14,44200,20231207,54.52,72000,-5.14,20241105,46500,46.88,20240909,720000,-90.51,20241105,61300,11.42,20241120,0.13,N,003920,500,36 억,,454825,N,N,5,N,00,N 20241128,140158,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68500,800,2,1.18,1118116300,16321,74.52,68300,69200,67600,88000,47400,67700,68507.83,6.69,0,-3469,70366,69032,67866,66532,65366,69700,67200,36,20300,500,50090,100,1,6797310,4656,-9.28,0.90,12,0.24,-7385.00,76232.00,72000,20241105,-4.86,44200,20231207,54.98,72000,-4.86,20241105,46500,47.31,20240909,720000,-90.49,20241105,61300,11.75,20241120,0.13,N,003920,500,36 억,,454825,N,N,5,N,00,N diff --git a/003960/price/prices-20241101.csv b/003960/price/prices-20241101.csv index eaa49a346d1d..71f5c845c3a0 100644 --- a/003960/price/prices-20241101.csv +++ b/003960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160157,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,-1550,5,-3.72,1008614800,24876,110.59,41500,41550,40100,54100,29200,41650,40547.44,3.78,0,-14246,43616,42632,41516,40532,39416,43125,41025,458,12450,5000,26650,50,1,9164467,3675,4.03,0.60,12,0.27,9962.00,67137.00,109900,20240709,-63.51,30300,20240125,32.34,109900,-63.51,20240709,30300,32.34,20240125,109900,-63.51,20240709,30300,32.34,20240125,1.98,N,003960,5000,458 억,,346764,N,N,771,N,00,N +20241129,150159,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40250,-1400,5,-3.36,901835750,22217,98.77,41500,41550,40200,54100,29200,41650,40592.15,3.78,0,-13044,43616,42632,41516,40532,39416,43125,41025,458,12450,5000,26650,50,1,9164467,3689,4.04,0.60,12,0.24,9962.00,67137.00,109900,20240709,-63.38,30300,20240125,32.84,109900,-63.38,20240709,30300,32.84,20240125,109900,-63.38,20240709,30300,32.84,20240125,1.98,N,003960,5000,458 억,,346764,N,N,0,N,00,N +20241129,140156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40500,-1150,5,-2.76,741883100,18265,81.20,41500,41550,40300,54100,29200,41650,40617.74,3.78,0,-10654,43616,42632,41516,40532,39416,43125,41025,458,12450,5000,26650,50,1,9164467,3712,4.07,0.60,12,0.20,9962.00,67137.00,109900,20240709,-63.15,30300,20240125,33.66,109900,-63.15,20240709,30300,33.66,20240125,109900,-63.15,20240709,30300,33.66,20240125,1.98,N,003960,5000,458 억,,346764,N,N,0,N,00,N +20241129,130158,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,-1050,5,-2.52,696040350,17135,76.18,41500,41550,40300,54100,29200,41650,40620.97,3.78,0,-9992,43616,42632,41516,40532,39416,43125,41025,458,12450,5000,26650,50,1,9164467,3721,4.08,0.60,12,0.19,9962.00,67137.00,109900,20240709,-63.06,30300,20240125,33.99,109900,-63.06,20240709,30300,33.99,20240125,109900,-63.06,20240709,30300,33.99,20240125,1.98,N,003960,5000,458 억,,346764,N,N,0,N,00,N +20241129,120158,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,-1000,5,-2.40,585402100,14399,64.01,41500,41550,40350,54100,29200,41650,40655.75,3.78,0,-8385,43616,42632,41516,40532,39416,43125,41025,458,12450,5000,26650,50,1,9164467,3725,4.08,0.61,12,0.16,9962.00,67137.00,109900,20240709,-63.01,30300,20240125,34.16,109900,-63.01,20240709,30300,34.16,20240125,109900,-63.01,20240709,30300,34.16,20240125,1.98,N,003960,5000,458 억,,346764,N,N,0,N,00,N +20241129,110157,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40450,-1200,5,-2.88,527624550,12969,57.66,41500,41550,40350,54100,29200,41650,40683.52,3.78,0,-8564,43616,42632,41516,40532,39416,43125,41025,458,12450,5000,26650,50,1,9164467,3707,4.06,0.60,12,0.14,9962.00,67137.00,109900,20240709,-63.19,30300,20240125,33.50,109900,-63.19,20240709,30300,33.50,20240125,109900,-63.19,20240709,30300,33.50,20240125,1.98,N,003960,5000,458 억,,346764,N,N,0,N,00,N +20241129,100158,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40450,-1200,5,-2.88,453172150,11131,49.48,41500,41550,40350,54100,29200,41650,40712.62,3.78,0,-7815,43616,42632,41516,40532,39416,43125,41025,458,12450,5000,26650,50,1,9164467,3707,4.06,0.60,12,0.12,9962.00,67137.00,109900,20240709,-63.19,30300,20240125,33.50,109900,-63.19,20240709,30300,33.50,20240125,109900,-63.19,20240709,30300,33.50,20240125,1.98,N,003960,5000,458 억,,346764,N,N,0,N,00,N +20241129,090158,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41000,-650,5,-1.56,31146050,752,3.34,41500,41550,41000,54100,29200,41650,41417.62,3.78,0,-597,43616,42632,41516,40532,39416,43125,41025,458,12450,5000,26650,50,1,9164467,3757,4.12,0.61,12,0.01,9962.00,67137.00,109900,20240709,-62.69,30300,20240125,35.31,109900,-62.69,20240709,30300,35.31,20240125,109900,-62.69,20240709,30300,35.31,20240125,1.98,N,003960,5000,458 억,,346764,N,N,0,N,00,N 20241128,160156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,1300,2,3.22,935103350,22483,203.82,40400,42500,40400,52400,28250,40350,41591.57,3.74,0,3692,42016,41182,40766,39932,39516,40975,39725,458,12050,5000,25820,50,1,9164467,3817,4.18,0.62,12,0.25,9962.00,67137.00,109900,20240709,-62.10,29400,20231121,41.67,109900,-62.10,20240709,30300,37.46,20240125,109900,-62.10,20240709,30300,37.46,20240125,1.97,N,003960,5000,458 억,,342749,N,N,4,N,00,N 20241128,150200,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,1300,2,3.22,898206850,21598,195.79,40400,42500,40400,52400,28250,40350,41587.50,3.74,0,3812,42016,41182,40766,39932,39516,40975,39725,458,12050,5000,25820,50,1,9164467,3817,4.18,0.62,12,0.24,9962.00,67137.00,109900,20240709,-62.10,29400,20231121,41.67,109900,-62.10,20240709,30300,37.46,20240125,109900,-62.10,20240709,30300,37.46,20240125,1.97,N,003960,5000,458 억,,342749,N,N,4,N,00,N 20241128,140159,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41600,1250,2,3.10,812935650,19553,177.26,40400,42500,40400,52400,28250,40350,41576.01,3.74,0,4019,42016,41182,40766,39932,39516,40975,39725,458,12050,5000,25820,50,1,9164467,3812,4.18,0.62,12,0.21,9962.00,67137.00,109900,20240709,-62.15,29400,20231121,41.50,109900,-62.15,20240709,30300,37.29,20240125,109900,-62.15,20240709,30300,37.29,20240125,1.97,N,003960,5000,458 억,,342749,N,N,4,N,00,N diff --git a/004000/price/prices-20241101.csv b/004000/price/prices-20241101.csv index db8f8216d360..1879bb7d389b 100644 --- a/004000/price/prices-20241101.csv +++ b/004000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160157,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34350,-1650,5,-4.58,6102088950,176629,103.77,35900,35900,34000,46800,25200,36000,34547.52,18.03,0,-43131,37100,36550,35950,35400,34800,36825,35675,1290,10800,5000,26640,50,1,25800000,8862,4.87,0.37,12,0.68,7055.00,92735.00,63300,20231226,-45.73,34000,20241129,1.03,58100,-40.88,20240102,34000,1.03,20241129,63300,-45.73,20231226,34000,1.03,20241129,0.52,N,004000,5000,1290 억,,4653027,N,N,569,N,00,N +20241129,150159,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34350,-1650,5,-4.58,5839820400,168988,99.28,35900,35900,34000,46800,25200,36000,34557.56,18.03,0,-43549,37100,36550,35950,35400,34800,36825,35675,1290,10800,5000,26640,50,1,25800000,8862,4.87,0.37,12,0.65,7055.00,92735.00,63300,20231226,-45.73,34000,20241129,1.03,58100,-40.88,20240102,34000,1.03,20241129,63300,-45.73,20231226,34000,1.03,20241129,0.52,N,004000,5000,1290 억,,4653027,N,N,179,N,00,N +20241129,140157,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34400,-1600,5,-4.44,5341409550,154489,90.77,35900,35900,34000,46800,25200,36000,34574.65,18.03,0,-42501,37100,36550,35950,35400,34800,36825,35675,1290,10800,5000,26640,50,1,25800000,8875,4.88,0.37,12,0.60,7055.00,92735.00,63300,20231226,-45.66,34000,20241129,1.18,58100,-40.79,20240102,34000,1.18,20241129,63300,-45.66,20231226,34000,1.18,20241129,0.52,N,004000,5000,1290 억,,4653027,N,N,179,N,00,N +20241129,130158,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34750,-1250,5,-3.47,4420008100,127740,75.05,35900,35900,34000,46800,25200,36000,34601.54,18.03,0,-37419,37100,36550,35950,35400,34800,36825,35675,1290,10800,5000,26640,50,1,25800000,8966,4.93,0.37,12,0.50,7055.00,92735.00,63300,20231226,-45.10,34000,20241129,2.21,58100,-40.19,20240102,34000,2.21,20241129,63300,-45.10,20231226,34000,2.21,20241129,0.52,N,004000,5000,1290 억,,4653027,N,N,179,N,00,N +20241129,120158,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34200,-1800,5,-5.00,3296423800,95298,55.99,35900,35900,34000,46800,25200,36000,34590.62,18.03,0,-38032,37100,36550,35950,35400,34800,36825,35675,1290,10800,5000,26640,50,1,25800000,8824,4.85,0.37,12,0.37,7055.00,92735.00,63300,20231226,-45.97,34000,20241129,0.59,58100,-41.14,20240102,34000,0.59,20241129,63300,-45.97,20231226,34000,0.59,20241129,0.52,N,004000,5000,1290 억,,4653027,N,N,179,N,00,N +20241129,110158,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34450,-1550,5,-4.31,2622867550,75629,44.43,35900,35900,34100,46800,25200,36000,34680.62,18.03,0,-35071,37100,36550,35950,35400,34800,36825,35675,1290,10800,5000,26640,50,1,25800000,8888,4.88,0.37,12,0.29,7055.00,92735.00,63300,20231226,-45.58,34100,20241129,1.03,58100,-40.71,20240102,34100,1.03,20241129,63300,-45.58,20231226,34100,1.03,20241129,0.52,N,004000,5000,1290 억,,4653027,N,N,179,N,00,N +20241129,100159,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34200,-1800,5,-5.00,2020394750,58130,34.15,35900,35900,34200,46800,25200,36000,34756.38,18.03,0,-31828,37100,36550,35950,35400,34800,36825,35675,1290,10800,5000,26640,50,1,25800000,8824,4.85,0.37,12,0.23,7055.00,92735.00,63300,20231226,-45.97,34200,20241129,0.00,58100,-41.14,20240102,34200,0.00,20241129,63300,-45.97,20231226,34200,0.00,20241129,0.52,N,004000,5000,1290 억,,4653027,N,N,179,N,00,N +20241129,090158,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35500,-500,5,-1.39,174824100,4909,2.88,35900,35900,35500,46800,25200,36000,35612.58,18.03,0,-4461,37100,36550,35950,35400,34800,36825,35675,1290,10800,5000,26640,50,1,25800000,9159,5.03,0.38,12,0.02,7055.00,92735.00,63300,20231226,-43.92,35050,20241126,1.28,58100,-38.90,20240102,35050,1.28,20241126,63300,-43.92,20231226,35050,1.28,20241126,0.52,N,004000,5000,1290 억,,4653027,N,N,179,N,00,N 20241128,160157,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36000,850,2,2.42,6094283800,169136,245.42,35350,36500,35350,45650,24650,35150,36031.99,17.98,0,11532,36150,35650,35350,34850,34550,35500,34700,1290,10500,5000,26010,50,1,25800000,9288,5.10,0.39,12,0.66,7055.00,92735.00,63300,20231226,-43.13,35050,20241126,2.71,58100,-38.04,20240102,35050,2.71,20241126,63300,-43.13,20231226,35050,2.71,20241126,0.52,N,004000,5000,1290 억,,4639501,N,N,179,N,00,N 20241128,150200,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36000,850,2,2.42,5932509850,164641,238.89,35350,36500,35350,45650,24650,35150,36033.12,17.98,0,10019,36150,35650,35350,34850,34550,35500,34700,1290,10500,5000,26010,50,1,25800000,9288,5.10,0.39,12,0.64,7055.00,92735.00,63300,20231226,-43.13,35050,20241126,2.71,58100,-38.04,20240102,35050,2.71,20241126,63300,-43.13,20231226,35050,2.71,20241126,0.52,N,004000,5000,1290 억,,4639501,N,N,364,N,00,N 20241128,140159,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36000,850,2,2.42,5425326800,150530,218.42,35350,36500,35350,45650,24650,35150,36041.62,17.98,0,7991,36150,35650,35350,34850,34550,35500,34700,1290,10500,5000,26010,50,1,25800000,9288,5.10,0.39,12,0.58,7055.00,92735.00,63300,20231226,-43.13,35050,20241126,2.71,58100,-38.04,20240102,35050,2.71,20241126,63300,-43.13,20231226,35050,2.71,20241126,0.52,N,004000,5000,1290 억,,4639501,N,N,364,N,00,N diff --git a/004020/price/prices-20241101.csv b/004020/price/prices-20241101.csv index 7d9a8ff6811b..fcbb28797308 100644 --- a/004020/price/prices-20241101.csv +++ b/004020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,20950,-1050,5,-4.77,14589756200,688068,155.48,22100,22100,20900,28600,15400,22000,21203.98,20.39,0,-281686,22866,22432,21916,21482,20966,22650,21700,6672,6600,5000,16720,50,1,133445785,27957,6.06,0.15,12,0.52,3456.00,143973.00,37500,20240213,-44.13,20100,20241115,4.23,37500,-44.13,20240213,20100,4.23,20241115,37500,-44.13,20240213,20100,4.23,20241115,0.38,N,004020,5000,6672 억,,27211399,N,N,610,N,00,N +20241129,150159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21050,-950,5,-4.32,10749863050,504987,114.11,22100,22100,21050,28600,15400,22000,21287.41,20.39,0,-223445,22866,22432,21916,21482,20966,22650,21700,6672,6600,5000,16720,50,1,133445785,28090,6.09,0.15,12,0.38,3456.00,143973.00,37500,20240213,-43.87,20100,20241115,4.73,37500,-43.87,20240213,20100,4.73,20241115,37500,-43.87,20240213,20100,4.73,20241115,0.38,N,004020,5000,6672 억,,27211399,N,N,96,N,00,N +20241129,140157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21100,-900,5,-4.09,8307181300,389381,87.99,22100,22100,21100,28600,15400,22000,21334.33,20.39,0,-171678,22866,22432,21916,21482,20966,22650,21700,6672,6600,5000,16720,50,1,133445785,28157,6.11,0.15,12,0.29,3456.00,143973.00,37500,20240213,-43.73,20100,20241115,4.98,37500,-43.73,20240213,20100,4.98,20241115,37500,-43.73,20240213,20100,4.98,20241115,0.38,N,004020,5000,6672 억,,27211399,N,N,96,N,00,N +20241129,130158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21300,-700,5,-3.18,6294057350,294403,66.53,22100,22100,21100,28600,15400,22000,21379.05,20.39,0,-132254,22866,22432,21916,21482,20966,22650,21700,6672,6600,5000,16720,50,1,133445785,28424,6.16,0.15,12,0.22,3456.00,143973.00,37500,20240213,-43.20,20100,20241115,5.97,37500,-43.20,20240213,20100,5.97,20241115,37500,-43.20,20240213,20100,5.97,20241115,0.38,N,004020,5000,6672 억,,27211399,N,N,96,N,00,N +20241129,120158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21300,-700,5,-3.18,5591300500,261380,59.06,22100,22100,21100,28600,15400,22000,21391.46,20.39,0,-117508,22866,22432,21916,21482,20966,22650,21700,6672,6600,5000,16720,50,1,133445785,28424,6.16,0.15,12,0.20,3456.00,143973.00,37500,20240213,-43.20,20100,20241115,5.97,37500,-43.20,20240213,20100,5.97,20241115,37500,-43.20,20240213,20100,5.97,20241115,0.38,N,004020,5000,6672 억,,27211399,N,N,96,N,00,N +20241129,110158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21350,-650,5,-2.95,4775041800,222982,50.39,22100,22100,21100,28600,15400,22000,21414.47,20.39,0,-104749,22866,22432,21916,21482,20966,22650,21700,6672,6600,5000,16720,50,1,133445785,28491,6.18,0.15,12,0.17,3456.00,143973.00,37500,20240213,-43.07,20100,20241115,6.22,37500,-43.07,20240213,20100,6.22,20241115,37500,-43.07,20240213,20100,6.22,20241115,0.38,N,004020,5000,6672 억,,27211399,N,N,96,N,00,N +20241129,100159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21300,-700,5,-3.18,2869383300,133344,30.13,22100,22100,21250,28600,15400,22000,21518.65,20.39,0,-65182,22866,22432,21916,21482,20966,22650,21700,6672,6600,5000,16720,50,1,133445785,28424,6.16,0.15,12,0.10,3456.00,143973.00,37500,20240213,-43.20,20100,20241115,5.97,37500,-43.20,20240213,20100,5.97,20241115,37500,-43.20,20240213,20100,5.97,20241115,0.38,N,004020,5000,6672 억,,27211399,N,N,96,N,00,N +20241129,090159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21700,-300,5,-1.36,396078100,18229,4.12,22100,22100,21550,28600,15400,22000,21727.91,20.39,0,-14331,22866,22432,21916,21482,20966,22650,21700,6672,6600,5000,16720,50,1,133445785,28958,6.28,0.15,12,0.01,3456.00,143973.00,37500,20240213,-42.13,20100,20241115,7.96,37500,-42.13,20240213,20100,7.96,20241115,37500,-42.13,20240213,20100,7.96,20241115,0.38,N,004020,5000,6672 억,,27211399,N,N,96,N,00,N 20241128,160157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22000,300,2,1.38,9769039300,442207,62.52,21600,22350,21400,28200,15200,21700,22091.59,20.43,0,-39426,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29358,6.37,0.15,12,0.33,3456.00,143973.00,37500,20240213,-41.33,20100,20241115,9.45,37500,-41.33,20240213,20100,9.45,20241115,37500,-41.33,20240213,20100,9.45,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,96,N,00,N 20241128,150201,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22000,300,2,1.38,8321888600,376373,53.21,21600,22350,21400,28200,15200,21700,22110.75,20.43,0,-32285,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29358,6.37,0.15,12,0.28,3456.00,143973.00,37500,20240213,-41.33,20100,20241115,9.45,37500,-41.33,20240213,20100,9.45,20241115,37500,-41.33,20240213,20100,9.45,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,2407,N,00,N 20241128,140159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22200,500,2,2.30,7086172350,320512,45.32,21600,22350,21400,28200,15200,21700,22108.92,20.43,0,-9682,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29625,6.42,0.15,12,0.24,3456.00,143973.00,37500,20240213,-40.80,20100,20241115,10.45,37500,-40.80,20240213,20100,10.45,20241115,37500,-40.80,20240213,20100,10.45,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,2407,N,00,N diff --git a/004060/price/prices-20241101.csv b/004060/price/prices-20241101.csv index ba2042a2af04..8dc5cc60793b 100644 --- a/004060/price/prices-20241101.csv +++ b/004060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,329,-7,5,-2.08,88586007,267358,63.50,335,336,329,436,236,336,331.34,0.99,0,-136146,346,340,336,330,326,341,331,1012,100,500,240,1,1,202424960,666,-65.80,0.27,12,0.13,-5.00,1209.00,580,20231130,-43.28,300,20240805,9.67,534,-38.39,20240809,300,9.67,20240805,580,-43.28,20231130,300,9.67,20240805,0.64,N,004060,500,1012 억,,2002161,N,N,18,N,00,N +20241129,150200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,330,-6,5,-1.79,82244943,248111,58.92,335,336,329,436,236,336,331.48,0.99,0,-132701,346,340,336,330,326,341,331,1012,100,500,240,1,1,202424960,668,-66.00,0.27,12,0.12,-5.00,1209.00,580,20231130,-43.10,300,20240805,10.00,534,-38.20,20240809,300,10.00,20240805,580,-43.10,20231130,300,10.00,20240805,0.64,N,004060,500,1012 억,,2002161,N,N,18,N,00,N +20241129,140157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,331,-5,5,-1.49,53849029,162099,38.50,335,336,330,436,236,336,332.20,0.99,0,-71105,346,340,336,330,326,341,331,1012,100,500,240,1,1,202424960,670,-66.20,0.27,12,0.08,-5.00,1209.00,580,20231130,-42.93,300,20240805,10.33,534,-38.01,20240809,300,10.33,20240805,580,-42.93,20231130,300,10.33,20240805,0.64,N,004060,500,1012 억,,2002161,N,N,18,N,00,N +20241129,130159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,333,-3,5,-0.89,48337625,145484,34.55,335,336,330,436,236,336,332.25,0.99,0,-64408,346,340,336,330,326,341,331,1012,100,500,240,1,1,202424960,674,-66.60,0.28,12,0.07,-5.00,1209.00,580,20231130,-42.59,300,20240805,11.00,534,-37.64,20240809,300,11.00,20240805,580,-42.59,20231130,300,11.00,20240805,0.64,N,004060,500,1012 억,,2002161,N,N,18,N,00,N +20241129,120159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,331,-5,5,-1.49,46212002,139066,33.03,335,336,330,436,236,336,332.30,0.99,0,-63017,346,340,336,330,326,341,331,1012,100,500,240,1,1,202424960,670,-66.20,0.27,12,0.07,-5.00,1209.00,580,20231130,-42.93,300,20240805,10.33,534,-38.01,20240809,300,10.33,20240805,580,-42.93,20231130,300,10.33,20240805,0.64,N,004060,500,1012 억,,2002161,N,N,18,N,00,N +20241129,110158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,332,-4,5,-1.19,31582203,94867,22.53,335,336,331,436,236,336,332.91,0.99,0,-65021,346,340,336,330,326,341,331,1012,100,500,240,1,1,202424960,672,-66.40,0.27,12,0.05,-5.00,1209.00,580,20231130,-42.76,300,20240805,10.67,534,-37.83,20240809,300,10.67,20240805,580,-42.76,20231130,300,10.67,20240805,0.64,N,004060,500,1012 억,,2002161,N,N,18,N,00,N +20241129,100159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,334,-2,5,-0.60,30179555,90644,21.53,335,336,331,436,236,336,332.95,0.99,0,-64720,346,340,336,330,326,341,331,1012,100,500,240,1,1,202424960,676,-66.80,0.28,12,0.04,-5.00,1209.00,580,20231130,-42.41,300,20240805,11.33,534,-37.45,20240809,300,11.33,20240805,580,-42.41,20231130,300,11.33,20240805,0.64,N,004060,500,1012 억,,2002161,N,N,18,N,00,N +20241129,090159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,0,3,0.00,841236,2511,0.60,335,336,335,436,236,336,335.02,0.99,0,-1560,346,340,336,330,326,341,331,1012,100,500,240,1,1,202424960,680,-67.20,0.28,12,0.00,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.64,N,004060,500,1012 억,,2002161,N,N,18,N,00,N 20241128,160157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,2,2,0.60,135417511,402130,150.83,336,342,332,434,234,334,336.75,0.97,0,37106,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,680,-67.20,0.28,12,0.20,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,18,N,00,N 20241128,150201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,335,1,2,0.30,132939649,394747,148.06,336,342,332,434,234,334,336.77,0.97,0,36235,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,678,-67.00,0.28,12,0.20,-5.00,1209.00,580,20231130,-42.24,300,20240805,11.67,534,-37.27,20240809,300,11.67,20240805,580,-42.24,20231130,300,11.67,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N 20241128,140200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,334,0,3,0.00,125637300,372941,139.88,336,342,332,434,234,334,336.88,0.97,0,34883,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,676,-66.80,0.28,12,0.18,-5.00,1209.00,580,20231130,-42.41,300,20240805,11.33,534,-37.45,20240809,300,11.33,20240805,580,-42.41,20231130,300,11.33,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N diff --git a/004080/price/prices-20241101.csv b/004080/price/prices-20241101.csv index 334e8764adc8..90a9a4f6cff0 100644 --- a/004080/price/prices-20241101.csv +++ b/004080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14300,0,3,0.00,43241040,3034,321.40,14240,14300,14180,18590,10010,14300,14252.16,2.09,0,23,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1359,14.71,1.18,12,0.03,972.00,12094.00,16300,20240426,-12.27,13430,20240716,6.48,16300,-12.27,20240426,13430,6.48,20240716,16300,-12.27,20240426,13430,6.48,20240716,0.00,N,004080,500,67 억,,198421,N,N,0,N,00,N +20241129,150200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14200,-100,5,-0.70,22073360,1552,164.41,14240,14300,14180,18590,10010,14300,14222.53,2.09,0,5,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1349,14.61,1.17,12,0.02,972.00,12094.00,16300,20240426,-12.88,13430,20240716,5.73,16300,-12.88,20240426,13430,5.73,20240716,16300,-12.88,20240426,13430,5.73,20240716,0.00,N,004080,500,67 억,,198421,N,N,0,N,00,N +20241129,140158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,-30,5,-0.21,19202540,1350,143.01,14240,14300,14180,18590,10010,14300,14224.10,2.09,0,5,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198421,N,N,0,N,00,N +20241129,130159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,-30,5,-0.21,19202540,1350,143.01,14240,14300,14180,18590,10010,14300,14224.10,2.09,0,5,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198421,N,N,0,N,00,N +20241129,120159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14240,-60,5,-0.42,16814340,1182,125.21,14240,14300,14210,18590,10010,14300,14225.33,2.09,0,5,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1353,14.65,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.64,13430,20240716,6.03,16300,-12.64,20240426,13430,6.03,20240716,16300,-12.64,20240426,13430,6.03,20240716,0.00,N,004080,500,67 억,,198421,N,N,0,N,00,N +20241129,110159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14290,-10,5,-0.07,2378640,167,17.69,14240,14300,14240,18590,10010,14300,14243.35,2.09,0,5,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1358,14.70,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.33,13430,20240716,6.40,16300,-12.33,20240426,13430,6.40,20240716,16300,-12.33,20240426,13430,6.40,20240716,0.00,N,004080,500,67 억,,198421,N,N,0,N,00,N +20241129,100200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14290,-10,5,-0.07,2378640,167,17.69,14240,14300,14240,18590,10010,14300,14243.35,2.09,0,5,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1358,14.70,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.33,13430,20240716,6.40,16300,-12.33,20240426,13430,6.40,20240716,16300,-12.33,20240426,13430,6.40,20240716,0.00,N,004080,500,67 억,,198421,N,N,0,N,00,N +20241129,090159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14300,0,3,0.00,0,0,0.00,0,0,0,18590,10010,14300,0.00,2.09,0,0,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1359,14.71,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.27,13430,20240716,6.48,16300,-12.27,20240426,13430,6.48,20240716,16300,-12.27,20240426,13430,6.48,20240716,0.00,N,004080,500,67 억,,198421,N,N,0,N,00,N 20241128,160158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14300,10,2,0.07,13491680,944,51.87,14230,14300,14230,18570,10010,14290,14292.03,2.09,0,515,14330,14310,14270,14250,14210,14320,14260,67,4280,500,10570,10,1,9500000,1359,14.71,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.27,13430,20240716,6.48,16300,-12.27,20240426,13430,6.48,20240716,16300,-12.27,20240426,13430,6.48,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N 20241128,150201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,-10,5,-0.07,2441260,171,9.40,14230,14290,14230,18570,10010,14290,14276.37,2.09,0,47,14330,14310,14270,14250,14210,14320,14260,67,4280,500,10570,10,1,9500000,1357,14.69,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N 20241128,140200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14290,0,3,0.00,2426980,170,9.34,14230,14290,14230,18570,10010,14290,14276.35,2.09,0,47,14330,14310,14270,14250,14210,14320,14260,67,4280,500,10570,10,1,9500000,1358,14.70,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.33,13430,20240716,6.40,16300,-12.33,20240426,13430,6.40,20240716,16300,-12.33,20240426,13430,6.40,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N diff --git a/004090/price/prices-20241101.csv b/004090/price/prices-20241101.csv index a61de7045f90..51a397273153 100644 --- a/004090/price/prices-20241101.csv +++ b/004090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160158,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14260,-420,5,-2.86,1434043730,100052,85.27,14660,14680,14180,19080,10280,14680,14333.80,3.24,0,-20536,15126,14902,14626,14402,14126,15015,14515,63,4400,500,9100,10,1,12694120,1810,12.19,0.99,12,0.79,1170.00,14440.00,28100,20240605,-49.25,10710,20231213,33.15,28100,-49.25,20240605,11060,28.93,20240103,28100,-49.25,20240605,10710,33.15,20231213,5.06,N,004090,500,63 억,,411336,N,N,1,N,00,N +20241129,150200,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14300,-380,5,-2.59,1195728050,83376,71.06,14660,14680,14180,19080,10280,14680,14341.39,3.24,0,-22412,15126,14902,14626,14402,14126,15015,14515,63,4400,500,9100,10,1,12694120,1815,12.22,0.99,12,0.66,1170.00,14440.00,28100,20240605,-49.11,10710,20231213,33.52,28100,-49.11,20240605,11060,29.29,20240103,28100,-49.11,20240605,10710,33.52,20231213,5.06,N,004090,500,63 억,,411336,N,N,1,N,00,N +20241129,140158,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14340,-340,5,-2.32,1056581780,73666,62.78,14660,14680,14180,19080,10280,14680,14342.87,3.24,0,-25720,15126,14902,14626,14402,14126,15015,14515,63,4400,500,9100,10,1,12694120,1820,12.26,0.99,12,0.58,1170.00,14440.00,28100,20240605,-48.97,10710,20231213,33.89,28100,-48.97,20240605,11060,29.66,20240103,28100,-48.97,20240605,10710,33.89,20231213,5.06,N,004090,500,63 억,,411336,N,N,1,N,00,N +20241129,130159,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14330,-350,5,-2.38,951399810,66334,56.53,14660,14680,14180,19080,10280,14680,14342.57,3.24,0,-27284,15126,14902,14626,14402,14126,15015,14515,63,4400,500,9100,10,1,12694120,1819,12.25,0.99,12,0.52,1170.00,14440.00,28100,20240605,-49.00,10710,20231213,33.80,28100,-49.00,20240605,11060,29.57,20240103,28100,-49.00,20240605,10710,33.80,20231213,5.06,N,004090,500,63 억,,411336,N,N,1,N,00,N +20241129,120159,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14300,-380,5,-2.59,915947320,63860,54.42,14660,14680,14180,19080,10280,14680,14343.05,3.24,0,-27245,15126,14902,14626,14402,14126,15015,14515,63,4400,500,9100,10,1,12694120,1815,12.22,0.99,12,0.50,1170.00,14440.00,28100,20240605,-49.11,10710,20231213,33.52,28100,-49.11,20240605,11060,29.29,20240103,28100,-49.11,20240605,10710,33.52,20231213,5.06,N,004090,500,63 억,,411336,N,N,1,N,00,N +20241129,110159,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14260,-420,5,-2.86,845625090,58941,50.23,14660,14680,14180,19080,10280,14680,14346.98,3.24,0,-26549,15126,14902,14626,14402,14126,15015,14515,63,4400,500,9100,10,1,12694120,1810,12.19,0.99,12,0.46,1170.00,14440.00,28100,20240605,-49.25,10710,20231213,33.15,28100,-49.25,20240605,11060,28.93,20240103,28100,-49.25,20240605,10710,33.15,20231213,5.06,N,004090,500,63 억,,411336,N,N,1,N,00,N +20241129,100200,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14200,-480,5,-3.27,656753620,45663,38.92,14660,14680,14190,19080,10280,14680,14382.62,3.24,0,-24366,15126,14902,14626,14402,14126,15015,14515,63,4400,500,9100,10,1,12694120,1803,12.14,0.98,12,0.36,1170.00,14440.00,28100,20240605,-49.47,10710,20231213,32.59,28100,-49.47,20240605,11060,28.39,20240103,28100,-49.47,20240605,10710,32.59,20231213,5.06,N,004090,500,63 억,,411336,N,N,1,N,00,N +20241129,090200,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14660,-20,5,-0.14,9632400,657,0.56,14660,14680,14660,19080,10280,14680,14661.19,3.24,0,-37,15126,14902,14626,14402,14126,15015,14515,63,4400,500,9100,10,1,12694120,1861,12.53,1.02,12,0.01,1170.00,14440.00,28100,20240605,-47.83,10710,20231213,36.88,28100,-47.83,20240605,11060,32.55,20240103,28100,-47.83,20240605,10710,36.88,20231213,5.06,N,004090,500,63 억,,411336,N,N,1,N,00,N 20241128,160158,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14680,70,2,0.48,1689431570,115361,81.95,14350,14850,14350,18990,10230,14610,14644.73,3.05,0,24253,15136,14872,14736,14472,14336,14805,14405,63,4380,500,9050,10,1,12694120,1863,12.55,1.02,12,0.91,1170.00,14440.00,28100,20240605,-47.76,10710,20231213,37.07,28100,-47.76,20240605,11060,32.73,20240103,28100,-47.76,20240605,10710,37.07,20231213,5.07,N,004090,500,63 억,,387674,N,N,1,N,00,N 20241128,150202,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14690,80,2,0.55,1581358540,107992,76.71,14350,14850,14350,18990,10230,14610,14643.36,3.05,0,22511,15136,14872,14736,14472,14336,14805,14405,63,4380,500,9050,10,1,12694120,1865,12.56,1.02,12,0.85,1170.00,14440.00,28100,20240605,-47.72,10710,20231213,37.16,28100,-47.72,20240605,11060,32.82,20240103,28100,-47.72,20240605,10710,37.16,20231213,5.07,N,004090,500,63 억,,387674,N,N,4,N,00,N 20241128,140200,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14790,180,2,1.23,1470368060,100445,71.35,14350,14850,14350,18990,10230,14610,14638.60,3.05,0,22880,15136,14872,14736,14472,14336,14805,14405,63,4380,500,9050,10,1,12694120,1877,12.64,1.02,12,0.79,1170.00,14440.00,28100,20240605,-47.37,10710,20231213,38.10,28100,-47.37,20240605,11060,33.73,20240103,28100,-47.37,20240605,10710,38.10,20231213,5.07,N,004090,500,63 억,,387674,N,N,4,N,00,N diff --git a/004100/price/prices-20241101.csv b/004100/price/prices-20241101.csv index 3b6809faee86..700634584172 100644 --- a/004100/price/prices-20241101.csv +++ b/004100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160159,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2710,-110,5,-3.90,896039680,325759,61.92,2810,2820,2710,3665,1975,2820,2750.88,0.92,0,-60550,2956,2887,2796,2727,2636,2922,2762,184,845,500,2030,5,1,36700000,995,1355.00,1.00,12,0.89,2.00,2698.00,5230,20231201,-48.18,1800,20240411,50.56,3755,-27.83,20240717,1800,50.56,20240411,5230,-48.18,20231201,1800,50.56,20240411,1.50,N,004100,500,183 억,,336263,N,N,4,N,00,N +20241129,150201,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2735,-85,5,-3.01,757041780,274649,52.20,2810,2820,2720,3665,1975,2820,2756.39,0.92,0,-59802,2956,2887,2796,2727,2636,2922,2762,184,845,500,2030,5,1,36700000,1004,1367.50,1.01,12,0.75,2.00,2698.00,5230,20231201,-47.71,1800,20240411,51.94,3755,-27.16,20240717,1800,51.94,20240411,5230,-47.71,20231201,1800,51.94,20240411,1.50,N,004100,500,183 억,,336263,N,N,4,N,00,N +20241129,140158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,-70,5,-2.48,574015565,207818,39.50,2810,2820,2720,3665,1975,2820,2762.09,0.92,0,-35615,2956,2887,2796,2727,2636,2922,2762,184,845,500,2030,5,1,36700000,1009,1375.00,1.02,12,0.57,2.00,2698.00,5230,20231201,-47.42,1800,20240411,52.78,3755,-26.76,20240717,1800,52.78,20240411,5230,-47.42,20231201,1800,52.78,20240411,1.50,N,004100,500,183 억,,336263,N,N,4,N,00,N +20241129,130200,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,-70,5,-2.48,527913470,191116,36.33,2810,2820,2720,3665,1975,2820,2762.25,0.92,0,-33234,2956,2887,2796,2727,2636,2922,2762,184,845,500,2030,5,1,36700000,1009,1375.00,1.02,12,0.52,2.00,2698.00,5230,20231201,-47.42,1800,20240411,52.78,3755,-26.76,20240717,1800,52.78,20240411,5230,-47.42,20231201,1800,52.78,20240411,1.50,N,004100,500,183 억,,336263,N,N,4,N,00,N +20241129,120200,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,-55,5,-1.95,487616240,176497,33.55,2810,2820,2720,3665,1975,2820,2762.73,0.92,0,-30862,2956,2887,2796,2727,2636,2922,2762,184,845,500,2030,5,1,36700000,1015,1382.50,1.02,12,0.48,2.00,2698.00,5230,20231201,-47.13,1800,20240411,53.61,3755,-26.36,20240717,1800,53.61,20240411,5230,-47.13,20231201,1800,53.61,20240411,1.50,N,004100,500,183 억,,336263,N,N,4,N,00,N +20241129,110159,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,-70,5,-2.48,442213855,160124,30.44,2810,2820,2720,3665,1975,2820,2761.68,0.92,0,-35021,2956,2887,2796,2727,2636,2922,2762,184,845,500,2030,5,1,36700000,1009,1375.00,1.02,12,0.44,2.00,2698.00,5230,20231201,-47.42,1800,20240411,52.78,3755,-26.76,20240717,1800,52.78,20240411,5230,-47.42,20231201,1800,52.78,20240411,1.50,N,004100,500,183 억,,336263,N,N,4,N,00,N +20241129,100200,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2755,-65,5,-2.30,308565595,111482,21.19,2810,2820,2730,3665,1975,2820,2767.83,0.92,0,-25892,2956,2887,2796,2727,2636,2922,2762,184,845,500,2030,5,1,36700000,1011,1377.50,1.02,12,0.30,2.00,2698.00,5230,20231201,-47.32,1800,20240411,53.06,3755,-26.63,20240717,1800,53.06,20240411,5230,-47.32,20231201,1800,53.06,20240411,1.50,N,004100,500,183 억,,336263,N,N,4,N,00,N +20241129,090200,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-20,5,-0.71,38088850,13573,2.58,2810,2820,2800,3665,1975,2820,2806.17,0.92,0,-10414,2956,2887,2796,2727,2636,2922,2762,184,845,500,2030,5,1,36700000,1028,1400.00,1.04,12,0.04,2.00,2698.00,5230,20231201,-46.46,1800,20240411,55.56,3755,-25.43,20240717,1800,55.56,20240411,5230,-46.46,20231201,1800,55.56,20240411,1.50,N,004100,500,183 억,,336263,N,N,4,N,00,N 20241128,160158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2820,140,2,5.22,1462158805,523222,57.76,2730,2865,2705,3480,1880,2680,2794.53,0.74,0,68679,2880,2780,2695,2595,2510,2737,2552,184,800,500,1920,5,1,36700000,1035,1410.00,1.05,12,1.43,2.00,2698.00,5230,20231201,-46.08,1800,20240411,56.67,3755,-24.90,20240717,1800,56.67,20240411,5230,-46.08,20231201,1800,56.67,20240411,1.63,N,004100,500,183 억,,272243,N,N,4,N,00,N 20241128,150202,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2795,115,2,4.29,1424262795,509738,56.27,2730,2865,2705,3480,1880,2680,2794.11,0.74,0,67674,2880,2780,2695,2595,2510,2737,2552,184,800,500,1920,5,1,36700000,1026,1397.50,1.04,12,1.39,2.00,2698.00,5230,20231201,-46.56,1800,20240411,55.28,3755,-25.57,20240717,1800,55.28,20240411,5230,-46.56,20231201,1800,55.28,20240411,1.63,N,004100,500,183 억,,272243,N,N,0,N,00,N 20241128,140200,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,130,2,4.85,1373319340,491533,54.26,2730,2865,2705,3480,1880,2680,2793.95,0.74,0,68129,2880,2780,2695,2595,2510,2737,2552,184,800,500,1920,5,1,36700000,1031,1405.00,1.04,12,1.34,2.00,2698.00,5230,20231201,-46.27,1800,20240411,56.11,3755,-25.17,20240717,1800,56.11,20240411,5230,-46.27,20231201,1800,56.11,20240411,1.63,N,004100,500,183 억,,272243,N,N,0,N,00,N diff --git a/004140/price/prices-20241101.csv b/004140/price/prices-20241101.csv index fc8f810f47aa..a8c89268ab17 100644 --- a/004140/price/prices-20241101.csv +++ b/004140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160159,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2275,-35,5,-1.52,508436650,223963,143.61,2310,2330,2240,3000,1620,2310,2270.17,3.59,0,-9044,2380,2345,2315,2280,2250,2330,2265,480,690,1000,1470,5,1,47971766,1091,7.36,0.76,12,0.47,309.00,2980.00,3845,20240729,-40.83,1938,20231122,17.39,3845,-40.83,20240729,1991,14.26,20240313,3845,-40.83,20240729,1991,14.26,20240313,3.82,N,004140,1000,479 억,,1722203,N,N,5,N,00,N +20241129,150201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2290,-20,5,-0.87,465835630,205281,131.63,2310,2330,2240,3000,1620,2310,2269.25,3.59,0,-7893,2380,2345,2315,2280,2250,2330,2265,480,690,1000,1470,5,1,47971766,1099,7.41,0.77,12,0.43,309.00,2980.00,3845,20240729,-40.44,1938,20231122,18.16,3845,-40.44,20240729,1991,15.02,20240313,3845,-40.44,20240729,1991,15.02,20240313,3.82,N,004140,1000,479 억,,1722203,N,N,5,N,00,N +20241129,140159,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2290,-20,5,-0.87,431078735,190043,121.86,2310,2330,2240,3000,1620,2310,2268.31,3.59,0,-6748,2380,2345,2315,2280,2250,2330,2265,480,690,1000,1470,5,1,47971766,1099,7.41,0.77,12,0.40,309.00,2980.00,3845,20240729,-40.44,1938,20231122,18.16,3845,-40.44,20240729,1991,15.02,20240313,3845,-40.44,20240729,1991,15.02,20240313,3.82,N,004140,1000,479 억,,1722203,N,N,5,N,00,N +20241129,130200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2280,-30,5,-1.30,355416540,157041,100.70,2310,2325,2240,3000,1620,2310,2263.20,3.59,0,-2303,2380,2345,2315,2280,2250,2330,2265,480,690,1000,1470,5,1,47971766,1094,7.38,0.77,12,0.33,309.00,2980.00,3845,20240729,-40.70,1938,20231122,17.65,3845,-40.70,20240729,1991,14.52,20240313,3845,-40.70,20240729,1991,14.52,20240313,3.82,N,004140,1000,479 억,,1722203,N,N,5,N,00,N +20241129,120200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2260,-50,5,-2.16,287998775,127320,81.64,2310,2325,2240,3000,1620,2310,2261.99,3.59,0,-17179,2380,2345,2315,2280,2250,2330,2265,480,690,1000,1470,5,1,47971766,1084,7.31,0.76,12,0.27,309.00,2980.00,3845,20240729,-41.22,1938,20231122,16.62,3845,-41.22,20240729,1991,13.51,20240313,3845,-41.22,20240729,1991,13.51,20240313,3.82,N,004140,1000,479 억,,1722203,N,N,5,N,00,N +20241129,110200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2255,-55,5,-2.38,250216150,110593,70.92,2310,2325,2240,3000,1620,2310,2262.48,3.59,0,-16933,2380,2345,2315,2280,2250,2330,2265,480,690,1000,1470,5,1,47971766,1082,7.30,0.76,12,0.23,309.00,2980.00,3845,20240729,-41.35,1938,20231122,16.36,3845,-41.35,20240729,1991,13.26,20240313,3845,-41.35,20240729,1991,13.26,20240313,3.82,N,004140,1000,479 억,,1722203,N,N,5,N,00,N +20241129,100201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2255,-55,5,-2.38,216208280,95512,61.25,2310,2325,2240,3000,1620,2310,2263.66,3.59,0,-17081,2380,2345,2315,2280,2250,2330,2265,480,690,1000,1470,5,1,47971766,1082,7.30,0.76,12,0.20,309.00,2980.00,3845,20240729,-41.35,1938,20231122,16.36,3845,-41.35,20240729,1991,13.26,20240313,3845,-41.35,20240729,1991,13.26,20240313,3.82,N,004140,1000,479 억,,1722203,N,N,5,N,00,N +20241129,090200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2310,0,3,0.00,5351295,2316,1.49,2310,2325,2310,3000,1620,2310,2310.59,3.59,0,-301,2380,2345,2315,2280,2250,2330,2265,480,690,1000,1470,5,1,47971766,1108,7.48,0.78,12,0.00,309.00,2980.00,3845,20240729,-39.92,1938,20231122,19.20,3845,-39.92,20240729,1991,16.02,20240313,3845,-39.92,20240729,1991,16.02,20240313,3.82,N,004140,1000,479 억,,1722203,N,N,5,N,00,N 20241128,160159,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2310,-15,5,-0.65,353725860,152921,32.19,2335,2350,2285,3020,1630,2325,2313.13,3.56,0,18792,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1108,7.48,0.78,12,0.32,309.00,2980.00,3845,20240729,-39.92,1938,20231121,19.20,3845,-39.92,20240729,1991,16.02,20240313,3845,-39.92,20240729,1991,16.02,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,5,N,00,N 20241128,150202,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2320,-5,5,-0.22,330462875,142860,30.07,2335,2350,2285,3020,1630,2325,2313.19,3.56,0,15417,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1113,7.51,0.78,12,0.30,309.00,2980.00,3845,20240729,-39.66,1938,20231121,19.71,3845,-39.66,20240729,1991,16.52,20240313,3845,-39.66,20240729,1991,16.52,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N 20241128,140201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2305,-20,5,-0.86,237435905,102438,21.56,2335,2350,2295,3020,1630,2325,2317.85,3.56,0,1703,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1106,7.46,0.77,12,0.21,309.00,2980.00,3845,20240729,-40.05,1938,20231121,18.94,3845,-40.05,20240729,1991,15.77,20240313,3845,-40.05,20240729,1991,15.77,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N diff --git a/004150/price/prices-20241101.csv b/004150/price/prices-20241101.csv index b385fc2093ae..cc8c23a06431 100644 --- a/004150/price/prices-20241101.csv +++ b/004150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2350,-30,5,-1.26,52360820,22182,106.80,2370,2380,2350,3090,1670,2380,2360.68,5.21,0,-971,2416,2397,2371,2352,2326,2407,2362,420,710,1000,1760,5,1,42008577,987,13.28,0.17,12,0.05,177.00,13520.00,3190,20240223,-26.33,2030,20241113,15.76,3190,-26.33,20240223,2030,15.76,20241113,3190,-26.33,20240223,2030,15.76,20241113,0.65,N,004150,1000,420 억,,2188995,N,N,4,N,00,N +20241129,150201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2365,-15,5,-0.63,39534995,16729,80.54,2370,2380,2355,3090,1670,2380,2363.26,5.21,0,-917,2416,2397,2371,2352,2326,2407,2362,420,710,1000,1760,5,1,42008577,994,13.36,0.17,12,0.04,177.00,13520.00,3190,20240223,-25.86,2030,20241113,16.50,3190,-25.86,20240223,2030,16.50,20241113,3190,-25.86,20240223,2030,16.50,20241113,0.65,N,004150,1000,420 억,,2188995,N,N,4,N,00,N +20241129,140159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2370,-10,5,-0.42,34479995,14584,70.22,2370,2380,2355,3090,1670,2380,2364.23,5.21,0,-880,2416,2397,2371,2352,2326,2407,2362,420,710,1000,1760,5,1,42008577,996,13.39,0.18,12,0.03,177.00,13520.00,3190,20240223,-25.71,2030,20241113,16.75,3190,-25.71,20240223,2030,16.75,20241113,3190,-25.71,20240223,2030,16.75,20241113,0.65,N,004150,1000,420 억,,2188995,N,N,4,N,00,N +20241129,130200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2355,-25,5,-1.05,24034425,10171,48.97,2370,2380,2355,3090,1670,2380,2363.03,5.21,0,-97,2416,2397,2371,2352,2326,2407,2362,420,710,1000,1760,5,1,42008577,989,13.31,0.17,12,0.02,177.00,13520.00,3190,20240223,-26.18,2030,20241113,16.01,3190,-26.18,20240223,2030,16.01,20241113,3190,-26.18,20240223,2030,16.01,20241113,0.65,N,004150,1000,420 억,,2188995,N,N,4,N,00,N +20241129,120200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2355,-25,5,-1.05,23461105,9928,47.80,2370,2380,2355,3090,1670,2380,2363.12,5.21,0,-78,2416,2397,2371,2352,2326,2407,2362,420,710,1000,1760,5,1,42008577,989,13.31,0.17,12,0.02,177.00,13520.00,3190,20240223,-26.18,2030,20241113,16.01,3190,-26.18,20240223,2030,16.01,20241113,3190,-26.18,20240223,2030,16.01,20241113,0.65,N,004150,1000,420 억,,2188995,N,N,4,N,00,N +20241129,110200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2360,-20,5,-0.84,17500015,7401,35.63,2370,2380,2355,3090,1670,2380,2364.55,5.21,0,21,2416,2397,2371,2352,2326,2407,2362,420,710,1000,1760,5,1,42008577,991,13.33,0.17,12,0.02,177.00,13520.00,3190,20240223,-26.02,2030,20241113,16.26,3190,-26.02,20240223,2030,16.26,20241113,3190,-26.02,20240223,2030,16.26,20241113,0.65,N,004150,1000,420 억,,2188995,N,N,4,N,00,N +20241129,100201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2360,-20,5,-0.84,10971430,4635,22.32,2370,2380,2355,3090,1670,2380,2367.08,5.21,0,169,2416,2397,2371,2352,2326,2407,2362,420,710,1000,1760,5,1,42008577,991,13.33,0.17,12,0.01,177.00,13520.00,3190,20240223,-26.02,2030,20241113,16.26,3190,-26.02,20240223,2030,16.26,20241113,3190,-26.02,20240223,2030,16.26,20241113,0.65,N,004150,1000,420 억,,2188995,N,N,4,N,00,N +20241129,090201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2375,-5,5,-0.21,2050180,864,4.16,2370,2375,2370,3090,1670,2380,2372.89,5.21,0,-553,2416,2397,2371,2352,2326,2407,2362,420,710,1000,1760,5,1,42008577,998,13.42,0.18,12,0.00,177.00,13520.00,3190,20240223,-25.55,2030,20241113,17.00,3190,-25.55,20240223,2030,17.00,20241113,3190,-25.55,20240223,2030,17.00,20241113,0.65,N,004150,1000,420 억,,2188995,N,N,4,N,00,N 20241128,160159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2380,15,2,0.63,48994250,20770,148.71,2360,2390,2345,3070,1660,2365,2358.89,5.21,0,-3800,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,1000,13.45,0.18,12,0.05,177.00,13520.00,3190,20240223,-25.39,2030,20241113,17.24,3190,-25.39,20240223,2030,17.24,20241113,3190,-25.39,20240223,2030,17.24,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,4,N,00,N 20241128,150203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2360,-5,5,-0.21,42164770,17896,128.13,2360,2390,2345,3070,1660,2365,2356.10,5.21,0,-5498,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,991,13.33,0.17,12,0.04,177.00,13520.00,3190,20240223,-26.02,2030,20241113,16.26,3190,-26.02,20240223,2030,16.26,20241113,3190,-26.02,20240223,2030,16.26,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N 20241128,140201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2350,-15,5,-0.63,38109405,16169,115.77,2360,2390,2345,3070,1660,2365,2356.94,5.21,0,-4094,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,987,13.28,0.17,12,0.04,177.00,13520.00,3190,20240223,-26.33,2030,20241113,15.76,3190,-26.33,20240223,2030,15.76,20241113,3190,-26.33,20240223,2030,15.76,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N diff --git a/004170/price/prices-20241101.csv b/004170/price/prices-20241101.csv index ad87e57be1e1..463e4453402e 100644 --- a/004170/price/prices-20241101.csv +++ b/004170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160200,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,134400,-1600,5,-1.18,2829239100,21126,59.58,136500,136500,133000,176800,95200,136000,133921.46,15.51,0,-6207,139733,137866,134833,132966,129933,138800,133900,492,40800,5000,106080,100,1,9845181,13232,5.88,0.31,12,0.21,22865.00,436364.00,190300,20240219,-29.37,127100,20241121,5.74,190300,-29.37,20240219,127100,5.74,20241121,190300,-29.37,20240219,127100,5.74,20241121,0.64,N,004170,5000,492 억,,1527374,N,N,4,N,00,N +20241129,150201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,133200,-2800,5,-2.06,2454761400,18332,51.70,136500,136500,133000,176800,95200,136000,133905.81,15.51,0,-5867,139733,137866,134833,132966,129933,138800,133900,492,40800,5000,106080,100,1,9845181,13114,5.83,0.31,12,0.19,22865.00,436364.00,190300,20240219,-30.01,127100,20241121,4.80,190300,-30.01,20240219,127100,4.80,20241121,190300,-30.01,20240219,127100,4.80,20241121,0.64,N,004170,5000,492 억,,1527374,N,N,1,N,00,N +20241129,140159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,133900,-2100,5,-1.54,1645174900,12269,34.60,136500,136500,133000,176800,95200,136000,134092.01,15.51,0,-4205,139733,137866,134833,132966,129933,138800,133900,492,40800,5000,106080,100,1,9845181,13183,5.86,0.31,12,0.12,22865.00,436364.00,190300,20240219,-29.64,127100,20241121,5.35,190300,-29.64,20240219,127100,5.35,20241121,190300,-29.64,20240219,127100,5.35,20241121,0.64,N,004170,5000,492 억,,1527374,N,N,1,N,00,N +20241129,130200,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,134300,-1700,5,-1.25,1372150800,10234,28.86,136500,136500,133000,176800,95200,136000,134077.66,15.51,0,-3406,139733,137866,134833,132966,129933,138800,133900,492,40800,5000,106080,100,1,9845181,13222,5.87,0.31,12,0.10,22865.00,436364.00,190300,20240219,-29.43,127100,20241121,5.66,190300,-29.43,20240219,127100,5.66,20241121,190300,-29.43,20240219,127100,5.66,20241121,0.64,N,004170,5000,492 억,,1527374,N,N,1,N,00,N +20241129,120201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,134100,-1900,5,-1.40,1146131000,8549,24.11,136500,136500,133000,176800,95200,136000,134066.09,15.51,0,-2926,139733,137866,134833,132966,129933,138800,133900,492,40800,5000,106080,100,1,9845181,13202,5.86,0.31,12,0.09,22865.00,436364.00,190300,20240219,-29.53,127100,20241121,5.51,190300,-29.53,20240219,127100,5.51,20241121,190300,-29.53,20240219,127100,5.51,20241121,0.64,N,004170,5000,492 억,,1527374,N,N,1,N,00,N +20241129,110200,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,134700,-1300,5,-0.96,872390000,6507,18.35,136500,136500,133000,176800,95200,136000,134069.46,15.51,0,-2074,139733,137866,134833,132966,129933,138800,133900,492,40800,5000,106080,100,1,9845181,13261,5.89,0.31,12,0.07,22865.00,436364.00,190300,20240219,-29.22,127100,20241121,5.98,190300,-29.22,20240219,127100,5.98,20241121,190300,-29.22,20240219,127100,5.98,20241121,0.64,N,004170,5000,492 억,,1527374,N,N,1,N,00,N +20241129,100201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,133800,-2200,5,-1.62,573252700,4270,12.04,136500,136500,133400,176800,95200,136000,134251.22,15.51,0,-1493,139733,137866,134833,132966,129933,138800,133900,492,40800,5000,106080,100,1,9845181,13173,5.85,0.31,12,0.04,22865.00,436364.00,190300,20240219,-29.69,127100,20241121,5.27,190300,-29.69,20240219,127100,5.27,20241121,190300,-29.69,20240219,127100,5.27,20241121,0.64,N,004170,5000,492 억,,1527374,N,N,1,N,00,N +20241129,090201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,134900,-1100,5,-0.81,28444400,209,0.59,136500,136500,134900,176800,95200,136000,136097.61,15.51,0,-129,139733,137866,134833,132966,129933,138800,133900,492,40800,5000,106080,100,1,9845181,13281,5.90,0.31,12,0.00,22865.00,436364.00,190300,20240219,-29.11,127100,20241121,6.14,190300,-29.11,20240219,127100,6.14,20241121,190300,-29.11,20240219,127100,6.14,20241121,0.64,N,004170,5000,492 억,,1527374,N,N,1,N,00,N 20241128,160159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,136000,3900,2,2.95,4797399100,35447,236.99,133000,136700,131800,171700,92500,132100,135340.00,15.55,0,-510,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13389,5.95,0.31,12,0.36,22865.00,436364.00,190300,20240219,-28.53,127100,20241121,7.00,190300,-28.53,20240219,127100,7.00,20241121,190300,-28.53,20240219,127100,7.00,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N 20241128,150203,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,136500,4400,2,3.33,4287014800,31704,211.97,133000,136600,131800,171700,92500,132100,135220.00,15.55,0,324,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13439,5.97,0.31,12,0.32,22865.00,436364.00,190300,20240219,-28.27,127100,20241121,7.40,190300,-28.27,20240219,127100,7.40,20241121,190300,-28.27,20240219,127100,7.40,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N 20241128,140201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,136000,3900,2,2.95,3331472500,24685,165.04,133000,136400,131800,171700,92500,132100,134959.39,15.55,0,2211,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13389,5.95,0.31,12,0.25,22865.00,436364.00,190300,20240219,-28.53,127100,20241121,7.00,190300,-28.53,20240219,127100,7.00,20241121,190300,-28.53,20240219,127100,7.00,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N diff --git a/004250/price/prices-20241101.csv b/004250/price/prices-20241101.csv index 0243b553b469..5444f27dbeea 100644 --- a/004250/price/prices-20241101.csv +++ b/004250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4505,-15,5,-0.33,94311225,20991,106.25,4485,4525,4450,5870,3165,4520,4492.94,1.05,0,-1643,4576,4547,4521,4492,4466,4535,4480,184,1350,500,3250,5,1,36720000,1654,7.07,0.51,12,0.06,637.00,8820.00,6230,20231222,-27.69,3510,20240806,28.35,5830,-22.73,20240110,3510,28.35,20240806,6230,-27.69,20231222,3510,28.35,20240806,1.23,N,004250,500,183 억,,384605,N,N,3,N,00,N +20241129,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,-10,5,-0.22,80504455,17907,90.64,4485,4525,4465,5870,3165,4520,4495.70,1.05,0,-1001,4576,4547,4521,4492,4466,4535,4480,184,1350,500,3250,5,1,36720000,1656,7.08,0.51,12,0.05,637.00,8820.00,6230,20231222,-27.61,3510,20240806,28.49,5830,-22.64,20240110,3510,28.49,20240806,6230,-27.61,20231222,3510,28.49,20240806,1.23,N,004250,500,183 억,,384605,N,N,3,N,00,N +20241129,140159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,-10,5,-0.22,49211675,10946,55.41,4485,4525,4465,5870,3165,4520,4495.86,1.05,0,-1135,4576,4547,4521,4492,4466,4535,4480,184,1350,500,3250,5,1,36720000,1656,7.08,0.51,12,0.03,637.00,8820.00,6230,20231222,-27.61,3510,20240806,28.49,5830,-22.64,20240110,3510,28.49,20240806,6230,-27.61,20231222,3510,28.49,20240806,1.23,N,004250,500,183 억,,384605,N,N,3,N,00,N +20241129,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,-10,5,-0.22,45119350,10036,50.80,4485,4525,4465,5870,3165,4520,4495.75,1.05,0,-1174,4576,4547,4521,4492,4466,4535,4480,184,1350,500,3250,5,1,36720000,1656,7.08,0.51,12,0.03,637.00,8820.00,6230,20231222,-27.61,3510,20240806,28.49,5830,-22.64,20240110,3510,28.49,20240806,6230,-27.61,20231222,3510,28.49,20240806,1.23,N,004250,500,183 억,,384605,N,N,3,N,00,N +20241129,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,-25,5,-0.55,35581980,7911,40.04,4485,4525,4485,5870,3165,4520,4497.79,1.05,0,-1174,4576,4547,4521,4492,4466,4535,4480,184,1350,500,3250,5,1,36720000,1651,7.06,0.51,12,0.02,637.00,8820.00,6230,20231222,-27.85,3510,20240806,28.06,5830,-22.90,20240110,3510,28.06,20240806,6230,-27.85,20231222,3510,28.06,20240806,1.23,N,004250,500,183 억,,384605,N,N,3,N,00,N +20241129,110200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,-10,5,-0.22,17267400,3841,19.44,4485,4525,4485,5870,3165,4520,4495.55,1.05,0,-1182,4576,4547,4521,4492,4466,4535,4480,184,1350,500,3250,5,1,36720000,1656,7.08,0.51,12,0.01,637.00,8820.00,6230,20231222,-27.61,3510,20240806,28.49,5830,-22.64,20240110,3510,28.49,20240806,6230,-27.61,20231222,3510,28.49,20240806,1.23,N,004250,500,183 억,,384605,N,N,3,N,00,N +20241129,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,-25,5,-0.55,15972055,3553,17.98,4485,4525,4485,5870,3165,4520,4495.37,1.05,0,-1107,4576,4547,4521,4492,4466,4535,4480,184,1350,500,3250,5,1,36720000,1651,7.06,0.51,12,0.01,637.00,8820.00,6230,20231222,-27.85,3510,20240806,28.06,5830,-22.90,20240110,3510,28.06,20240806,6230,-27.85,20231222,3510,28.06,20240806,1.23,N,004250,500,183 억,,384605,N,N,3,N,00,N +20241129,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,5,2,0.11,1843375,411,2.08,4485,4525,4485,5870,3165,4520,4485.10,1.05,0,-60,4576,4547,4521,4492,4466,4535,4480,184,1350,500,3250,5,1,36720000,1662,7.10,0.51,12,0.00,637.00,8820.00,6230,20231222,-27.37,3510,20240806,28.92,5830,-22.38,20240110,3510,28.92,20240806,6230,-27.37,20231222,3510,28.92,20240806,1.23,N,004250,500,183 억,,384605,N,N,3,N,00,N 20241128,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,20,2,0.44,88262895,19591,95.46,4525,4550,4495,5850,3150,4500,4505.28,1.05,0,3548,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1660,7.10,0.51,12,0.05,637.00,8820.00,6230,20231222,-27.45,3510,20240806,28.77,5830,-22.47,20240110,3510,28.77,20240806,6230,-27.45,20231222,3510,28.77,20240806,1.23,N,004250,500,183 억,,385402,N,N,3,N,00,N 20241128,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,20,2,0.44,73474855,16313,79.49,4525,4550,4495,5850,3150,4500,4504.07,1.05,0,1874,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1660,7.10,0.51,12,0.04,637.00,8820.00,6230,20231222,-27.45,3510,20240806,28.77,5830,-22.47,20240110,3510,28.77,20240806,6230,-27.45,20231222,3510,28.77,20240806,1.23,N,004250,500,183 억,,385402,N,N,0,N,00,N 20241128,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,0,3,0.00,50100715,11116,54.16,4525,4550,4495,5850,3150,4500,4507.08,1.05,0,693,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1652,7.06,0.51,12,0.03,637.00,8820.00,6230,20231222,-27.77,3510,20240806,28.21,5830,-22.81,20240110,3510,28.21,20240806,6230,-27.77,20231222,3510,28.21,20240806,1.23,N,004250,500,183 억,,385402,N,N,0,N,00,N diff --git a/004270/price/prices-20241101.csv b/004270/price/prices-20241101.csv index e090837a37cf..7f53798a8599 100644 --- a/004270/price/prices-20241101.csv +++ b/004270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1181,-6,5,-0.51,36907359,31277,232.94,1189,1189,1177,1543,831,1187,1180.02,0.43,0,-7358,1211,1198,1185,1172,1159,1200,1174,181,356,500,710,1,1,36212160,428,-4.22,0.38,12,0.09,-280.00,3072.00,2530,20231211,-53.32,1124,20241114,5.07,2440,-51.60,20240109,1124,5.07,20241114,2530,-53.32,20231211,1124,5.07,20241114,1.12,N,004270,500,181 억,,156063,N,N,3,N,00,N +20241129,150202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1180,-7,5,-0.59,33688375,28551,212.64,1189,1189,1177,1543,831,1187,1179.94,0.43,0,-7036,1211,1198,1185,1172,1159,1200,1174,181,356,500,710,1,1,36212160,427,-4.21,0.38,12,0.08,-280.00,3072.00,2530,20231211,-53.36,1124,20241114,4.98,2440,-51.64,20240109,1124,4.98,20241114,2530,-53.36,20231211,1124,4.98,20241114,1.12,N,004270,500,181 억,,156063,N,N,3,N,00,N +20241129,140200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1179,-8,5,-0.67,21709184,18384,136.92,1189,1189,1177,1543,831,1187,1180.87,0.43,0,-6849,1211,1198,1185,1172,1159,1200,1174,181,356,500,710,1,1,36212160,427,-4.21,0.38,12,0.05,-280.00,3072.00,2530,20231211,-53.40,1124,20241114,4.89,2440,-51.68,20240109,1124,4.89,20241114,2530,-53.40,20231211,1124,4.89,20241114,1.12,N,004270,500,181 억,,156063,N,N,3,N,00,N +20241129,130201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1182,-5,5,-0.42,17220957,14575,108.55,1189,1189,1177,1543,831,1187,1181.54,0.43,0,-6757,1211,1198,1185,1172,1159,1200,1174,181,356,500,710,1,1,36212160,428,-4.22,0.38,12,0.04,-280.00,3072.00,2530,20231211,-53.28,1124,20241114,5.16,2440,-51.56,20240109,1124,5.16,20241114,2530,-53.28,20231211,1124,5.16,20241114,1.12,N,004270,500,181 억,,156063,N,N,3,N,00,N +20241129,120201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1182,-5,5,-0.42,14733346,12470,92.87,1189,1189,1177,1543,831,1187,1181.50,0.43,0,-6725,1211,1198,1185,1172,1159,1200,1174,181,356,500,710,1,1,36212160,428,-4.22,0.38,12,0.03,-280.00,3072.00,2530,20231211,-53.28,1124,20241114,5.16,2440,-51.56,20240109,1124,5.16,20241114,2530,-53.28,20231211,1124,5.16,20241114,1.12,N,004270,500,181 억,,156063,N,N,3,N,00,N +20241129,110201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1182,-5,5,-0.42,9996322,8454,62.96,1189,1189,1180,1543,831,1187,1182.44,0.43,0,-6297,1211,1198,1185,1172,1159,1200,1174,181,356,500,710,1,1,36212160,428,-4.22,0.38,12,0.02,-280.00,3072.00,2530,20231211,-53.28,1124,20241114,5.16,2440,-51.56,20240109,1124,5.16,20241114,2530,-53.28,20231211,1124,5.16,20241114,1.12,N,004270,500,181 억,,156063,N,N,3,N,00,N +20241129,100202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1188,1,2,0.08,3995141,3374,25.13,1189,1189,1181,1543,831,1187,1184.10,0.43,0,-2522,1211,1198,1185,1172,1159,1200,1174,181,356,500,710,1,1,36212160,430,-4.24,0.39,12,0.01,-280.00,3072.00,2530,20231211,-53.04,1124,20241114,5.69,2440,-51.31,20240109,1124,5.69,20241114,2530,-53.04,20231211,1124,5.69,20241114,1.12,N,004270,500,181 억,,156063,N,N,3,N,00,N +20241129,090202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1188,1,2,0.08,502945,423,3.15,1189,1189,1188,1543,831,1187,1189.00,0.43,0,-64,1211,1198,1185,1172,1159,1200,1174,181,356,500,710,1,1,36212160,430,-4.24,0.39,12,0.00,-280.00,3072.00,2530,20231211,-53.04,1124,20241114,5.69,2440,-51.31,20240109,1124,5.69,20241114,2530,-53.04,20231211,1124,5.69,20241114,1.12,N,004270,500,181 억,,156063,N,N,3,N,00,N 20241128,160200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1187,0,3,0.00,15929617,13426,47.49,1187,1198,1172,1543,831,1187,1186.48,0.43,0,-212,1215,1201,1194,1180,1173,1197,1176,181,356,500,710,1,1,36212160,430,-4.24,0.39,12,0.04,-280.00,3072.00,2530,20231211,-53.08,1124,20241114,5.60,2440,-51.35,20240109,1124,5.60,20241114,2530,-53.08,20231211,1124,5.60,20241114,1.13,N,004270,500,181 억,,156275,N,N,3,N,00,N 20241128,150204,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1187,0,3,0.00,15407337,12986,45.93,1187,1198,1172,1543,831,1187,1186.46,0.43,0,-212,1215,1201,1194,1180,1173,1197,1176,181,356,500,710,1,1,36212160,430,-4.24,0.39,12,0.04,-280.00,3072.00,2530,20231211,-53.08,1124,20241114,5.60,2440,-51.35,20240109,1124,5.60,20241114,2530,-53.08,20231211,1124,5.60,20241114,1.13,N,004270,500,181 억,,156275,N,N,1,N,00,N 20241128,140202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1187,0,3,0.00,13125349,11058,39.11,1187,1198,1179,1543,831,1187,1186.96,0.43,0,-190,1215,1201,1194,1180,1173,1197,1176,181,356,500,710,1,1,36212160,430,-4.24,0.39,12,0.03,-280.00,3072.00,2530,20231211,-53.08,1124,20241114,5.60,2440,-51.35,20240109,1124,5.60,20241114,2530,-53.08,20231211,1124,5.60,20241114,1.13,N,004270,500,181 억,,156275,N,N,1,N,00,N diff --git a/004310/price/prices-20241101.csv b/004310/price/prices-20241101.csv index e3073d581e1c..64e92d5e5898 100644 --- a/004310/price/prices-20241101.csv +++ b/004310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3565,-75,5,-2.06,391429465,109411,121.64,3640,3650,3535,4730,2550,3640,3577.55,1.48,0,731,3743,3691,3628,3576,3513,3717,3602,160,1090,500,2400,5,1,32000000,1141,18.66,1.09,11,0.34,191.00,3283.00,6620,20240731,-46.15,3330,20241115,7.06,6620,-46.15,20240731,3330,7.06,20241115,6620,-46.15,20240731,3330,7.06,20241115,1.79,N,004310,500,160 억,,472179,N,N,3,N,00,N +20241129,150202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3575,-65,5,-1.79,365857705,102246,113.68,3640,3650,3535,4730,2550,3640,3578.14,1.48,0,2365,3743,3691,3628,3576,3513,3717,3602,160,1090,500,2400,5,1,32000000,1144,18.72,1.09,11,0.32,191.00,3283.00,6620,20240731,-46.00,3330,20241115,7.36,6620,-46.00,20240731,3330,7.36,20241115,6620,-46.00,20240731,3330,7.36,20241115,1.79,N,004310,500,160 억,,472179,N,N,3,N,00,N +20241129,140200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3590,-50,5,-1.37,310506070,86779,96.48,3640,3650,3535,4730,2550,3640,3578.04,1.48,0,4634,3743,3691,3628,3576,3513,3717,3602,160,1090,500,2400,5,1,32000000,1149,18.80,1.09,11,0.27,191.00,3283.00,6620,20240731,-45.77,3330,20241115,7.81,6620,-45.77,20240731,3330,7.81,20241115,6620,-45.77,20240731,3330,7.81,20241115,1.79,N,004310,500,160 억,,472179,N,N,3,N,00,N +20241129,130201,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3595,-45,5,-1.24,300122605,83887,93.27,3640,3650,3535,4730,2550,3640,3577.61,1.48,0,5155,3743,3691,3628,3576,3513,3717,3602,160,1090,500,2400,5,1,32000000,1150,18.82,1.10,11,0.26,191.00,3283.00,6620,20240731,-45.69,3330,20241115,7.96,6620,-45.69,20240731,3330,7.96,20241115,6620,-45.69,20240731,3330,7.96,20241115,1.79,N,004310,500,160 억,,472179,N,N,3,N,00,N +20241129,120202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3580,-60,5,-1.65,285715080,79871,88.80,3640,3650,3535,4730,2550,3640,3577.11,1.48,0,5396,3743,3691,3628,3576,3513,3717,3602,160,1090,500,2400,5,1,32000000,1146,18.74,1.09,11,0.25,191.00,3283.00,6620,20240731,-45.92,3330,20241115,7.51,6620,-45.92,20240731,3330,7.51,20241115,6620,-45.92,20240731,3330,7.51,20241115,1.79,N,004310,500,160 억,,472179,N,N,3,N,00,N +20241129,110201,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3595,-45,5,-1.24,248393765,69408,77.17,3640,3650,3535,4730,2550,3640,3578.64,1.48,0,5300,3743,3691,3628,3576,3513,3717,3602,160,1090,500,2400,5,1,32000000,1150,18.82,1.10,11,0.22,191.00,3283.00,6620,20240731,-45.69,3330,20241115,7.96,6620,-45.69,20240731,3330,7.96,20241115,6620,-45.69,20240731,3330,7.96,20241115,1.79,N,004310,500,160 억,,472179,N,N,3,N,00,N +20241129,100202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3585,-55,5,-1.51,166479060,46625,51.84,3640,3650,3535,4730,2550,3640,3570.42,1.48,0,6339,3743,3691,3628,3576,3513,3717,3602,160,1090,500,2400,5,1,32000000,1147,18.77,1.09,11,0.15,191.00,3283.00,6620,20240731,-45.85,3330,20241115,7.66,6620,-45.85,20240731,3330,7.66,20241115,6620,-45.85,20240731,3330,7.66,20241115,1.79,N,004310,500,160 억,,472179,N,N,3,N,00,N +20241129,090202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3650,10,2,0.27,1015990,279,0.31,3640,3650,3640,4730,2550,3640,3642.65,1.48,0,-66,3743,3691,3628,3576,3513,3717,3602,160,1090,500,2400,5,1,32000000,1168,19.11,1.11,11,0.00,191.00,3283.00,6620,20240731,-44.86,3330,20241115,9.61,6620,-44.86,20240731,3330,9.61,20241115,6620,-44.86,20240731,3330,9.61,20241115,1.79,N,004310,500,160 억,,472179,N,N,3,N,00,N 20241128,160200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3640,40,2,1.11,324842835,89172,15.86,3565,3680,3565,4680,2520,3600,3642.88,1.32,0,39078,4070,3835,3715,3480,3360,3775,3420,160,1080,500,2370,5,1,32000000,1165,19.06,1.11,11,0.28,191.00,3283.00,6620,20240731,-45.02,3330,20241115,9.31,6620,-45.02,20240731,3330,9.31,20241115,6620,-45.02,20240731,3330,9.31,20241115,1.77,N,004310,500,160 억,,423455,N,N,3,N,00,N 20241128,150204,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3650,50,2,1.39,294333240,80794,14.37,3565,3680,3565,4680,2520,3600,3643.01,1.32,0,38095,4070,3835,3715,3480,3360,3775,3420,160,1080,500,2370,5,1,32000000,1168,19.11,1.11,11,0.25,191.00,3283.00,6620,20240731,-44.86,3330,20241115,9.61,6620,-44.86,20240731,3330,9.61,20241115,6620,-44.86,20240731,3330,9.61,20241115,1.77,N,004310,500,160 억,,423455,N,N,0,N,00,N 20241128,140202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3660,60,2,1.67,270802675,74341,13.22,3565,3680,3565,4680,2520,3600,3642.71,1.32,0,33757,4070,3835,3715,3480,3360,3775,3420,160,1080,500,2370,5,1,32000000,1171,19.16,1.11,11,0.23,191.00,3283.00,6620,20240731,-44.71,3330,20241115,9.91,6620,-44.71,20240731,3330,9.91,20241115,6620,-44.71,20240731,3330,9.91,20241115,1.77,N,004310,500,160 억,,423455,N,N,0,N,00,N diff --git a/004360/price/prices-20241101.csv b/004360/price/prices-20241101.csv index ecbc2d3f3479..fabffce0ce5b 100644 --- a/004360/price/prices-20241101.csv +++ b/004360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11720,-120,5,-1.01,348010230,29797,92.44,11850,11880,11600,15390,8290,11840,11679.01,10.28,0,-8616,11940,11890,11790,11740,11640,11915,11765,97,3550,500,8990,10,1,19308690,2263,3.86,0.25,12,0.15,3033.00,46680.00,15160,20240729,-22.69,10950,20240125,7.03,15160,-22.69,20240729,10950,7.03,20240125,15160,-22.69,20240729,10950,7.03,20240125,0.83,N,004360,500,96 억,,1984141,N,N,23,N,00,N +20241129,150203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11640,-200,5,-1.69,305176160,26133,81.08,11850,11880,11600,15390,8290,11840,11677.81,10.28,0,-5696,11940,11890,11790,11740,11640,11915,11765,97,3550,500,8990,10,1,19308690,2248,3.84,0.25,12,0.14,3033.00,46680.00,15160,20240729,-23.22,10950,20240125,6.30,15160,-23.22,20240729,10950,6.30,20240125,15160,-23.22,20240729,10950,6.30,20240125,0.83,N,004360,500,96 억,,1984141,N,N,28,N,00,N +20241129,140200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11690,-150,5,-1.27,225019960,19253,59.73,11850,11880,11600,15390,8290,11840,11687.53,10.28,0,-6690,11940,11890,11790,11740,11640,11915,11765,97,3550,500,8990,10,1,19308690,2257,3.85,0.25,12,0.10,3033.00,46680.00,15160,20240729,-22.89,10950,20240125,6.76,15160,-22.89,20240729,10950,6.76,20240125,15160,-22.89,20240729,10950,6.76,20240125,0.83,N,004360,500,96 억,,1984141,N,N,28,N,00,N +20241129,130202,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11690,-150,5,-1.27,221710720,18970,58.85,11850,11880,11600,15390,8290,11840,11687.44,10.28,0,-6647,11940,11890,11790,11740,11640,11915,11765,97,3550,500,8990,10,1,19308690,2257,3.85,0.25,12,0.10,3033.00,46680.00,15160,20240729,-22.89,10950,20240125,6.76,15160,-22.89,20240729,10950,6.76,20240125,15160,-22.89,20240729,10950,6.76,20240125,0.83,N,004360,500,96 억,,1984141,N,N,28,N,00,N +20241129,120202,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11700,-140,5,-1.18,134506790,11502,35.68,11850,11880,11600,15390,8290,11840,11694.21,10.28,0,-6911,11940,11890,11790,11740,11640,11915,11765,97,3550,500,8990,10,1,19308690,2259,3.86,0.25,12,0.06,3033.00,46680.00,15160,20240729,-22.82,10950,20240125,6.85,15160,-22.82,20240729,10950,6.85,20240125,15160,-22.82,20240729,10950,6.85,20240125,0.83,N,004360,500,96 억,,1984141,N,N,28,N,00,N +20241129,110201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11660,-180,5,-1.52,124524690,10648,33.03,11850,11880,11600,15390,8290,11840,11694.66,10.28,0,-6685,11940,11890,11790,11740,11640,11915,11765,97,3550,500,8990,10,1,19308690,2251,3.84,0.25,12,0.06,3033.00,46680.00,15160,20240729,-23.09,10950,20240125,6.48,15160,-23.09,20240729,10950,6.48,20240125,15160,-23.09,20240729,10950,6.48,20240125,0.83,N,004360,500,96 억,,1984141,N,N,28,N,00,N +20241129,100203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11710,-130,5,-1.10,88219710,7532,23.37,11850,11880,11660,15390,8290,11840,11712.65,10.28,0,-4962,11940,11890,11790,11740,11640,11915,11765,97,3550,500,8990,10,1,19308690,2261,3.86,0.25,12,0.04,3033.00,46680.00,15160,20240729,-22.76,10950,20240125,6.94,15160,-22.76,20240729,10950,6.94,20240125,15160,-22.76,20240729,10950,6.94,20240125,0.83,N,004360,500,96 억,,1984141,N,N,28,N,00,N +20241129,090202,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11780,-60,5,-0.51,8943880,755,2.34,11850,11880,11780,15390,8290,11840,11846.20,10.28,0,-458,11940,11890,11790,11740,11640,11915,11765,97,3550,500,8990,10,1,19308690,2275,3.88,0.25,12,0.00,3033.00,46680.00,15160,20240729,-22.30,10950,20240125,7.58,15160,-22.30,20240729,10950,7.58,20240125,15160,-22.30,20240729,10950,7.58,20240125,0.83,N,004360,500,96 억,,1984141,N,N,28,N,00,N 20241128,160200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11840,80,2,0.68,375195840,31922,148.11,11840,11840,11690,15280,8240,11760,11753.38,10.24,0,7056,12040,11900,11800,11660,11560,11850,11610,97,3520,500,8930,10,1,19308690,2286,3.90,0.25,12,0.17,3033.00,46680.00,15160,20240729,-21.90,10950,20240125,8.13,15160,-21.90,20240729,10950,8.13,20240125,15160,-21.90,20240729,10950,8.13,20240125,0.83,N,004360,500,96 억,,1978060,N,N,28,N,00,N 20241128,150204,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11810,50,2,0.43,342452330,29154,135.27,11840,11840,11690,15280,8240,11760,11746.32,10.24,0,6097,12040,11900,11800,11660,11560,11850,11610,97,3520,500,8930,10,1,19308690,2280,3.89,0.25,12,0.15,3033.00,46680.00,15160,20240729,-22.10,10950,20240125,7.85,15160,-22.10,20240729,10950,7.85,20240125,15160,-22.10,20240729,10950,7.85,20240125,0.83,N,004360,500,96 억,,1978060,N,N,18,N,00,N 20241128,140203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11830,70,2,0.60,291397070,24817,115.14,11840,11840,11690,15280,8240,11760,11741.83,10.24,0,5930,12040,11900,11800,11660,11560,11850,11610,97,3520,500,8930,10,1,19308690,2284,3.90,0.25,12,0.13,3033.00,46680.00,15160,20240729,-21.97,10950,20240125,8.04,15160,-21.97,20240729,10950,8.04,20240125,15160,-21.97,20240729,10950,8.04,20240125,0.83,N,004360,500,96 억,,1978060,N,N,18,N,00,N diff --git a/004370/price/prices-20241101.csv b/004370/price/prices-20241101.csv index 04eebfaeb9ad..bd1e6801a20c 100644 --- a/004370/price/prices-20241101.csv +++ b/004370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160201,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,344000,-4000,5,-1.15,3842427000,11231,201.31,347000,347500,339500,452000,244000,348000,342121.36,18.81,0,-2296,352333,350166,347333,345166,342333,350500,345500,304,104000,5000,257520,500,1,6082642,20924,12.17,0.83,12,0.18,28262.00,412814.00,599000,20240613,-42.57,317000,20241115,8.52,599000,-42.57,20240613,317000,8.52,20241115,599000,-42.57,20240613,317000,8.52,20241115,0.23,N,004370,5000,304 억,,1144026,N,N,7,N,00,N +20241129,150203,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,341000,-7000,5,-2.01,3218979500,9414,168.74,347000,347500,339500,452000,244000,348000,341935.36,18.81,0,-1683,352333,350166,347333,345166,342333,350500,345500,304,104000,5000,257520,500,1,6082642,20742,12.07,0.83,12,0.15,28262.00,412814.00,599000,20240613,-43.07,317000,20241115,7.57,599000,-43.07,20240613,317000,7.57,20241115,599000,-43.07,20240613,317000,7.57,20241115,0.23,N,004370,5000,304 억,,1144026,N,N,1,N,00,N +20241129,140201,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,342500,-5500,5,-1.58,2558161500,7479,134.06,347000,347500,339500,452000,244000,348000,342045.93,18.81,0,-1050,352333,350166,347333,345166,342333,350500,345500,304,104000,5000,257520,500,1,6082642,20833,12.12,0.83,12,0.12,28262.00,412814.00,599000,20240613,-42.82,317000,20241115,8.04,599000,-42.82,20240613,317000,8.04,20241115,599000,-42.82,20240613,317000,8.04,20241115,0.23,N,004370,5000,304 억,,1144026,N,N,1,N,00,N +20241129,130202,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,340500,-7500,5,-2.16,2007312000,5871,105.23,347000,347500,339500,452000,244000,348000,341902.91,18.81,0,-747,352333,350166,347333,345166,342333,350500,345500,304,104000,5000,257520,500,1,6082642,20711,12.05,0.82,12,0.10,28262.00,412814.00,599000,20240613,-43.16,317000,20241115,7.41,599000,-43.16,20240613,317000,7.41,20241115,599000,-43.16,20240613,317000,7.41,20241115,0.23,N,004370,5000,304 억,,1144026,N,N,1,N,00,N +20241129,120202,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,340500,-7500,5,-2.16,1724903000,5042,90.37,347000,347500,339500,452000,244000,348000,342106.90,18.81,0,-667,352333,350166,347333,345166,342333,350500,345500,304,104000,5000,257520,500,1,6082642,20711,12.05,0.82,12,0.08,28262.00,412814.00,599000,20240613,-43.16,317000,20241115,7.41,599000,-43.16,20240613,317000,7.41,20241115,599000,-43.16,20240613,317000,7.41,20241115,0.23,N,004370,5000,304 억,,1144026,N,N,1,N,00,N +20241129,110202,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,341500,-6500,5,-1.87,1242377000,3627,65.01,347000,347500,339500,452000,244000,348000,342535.70,18.81,0,-840,352333,350166,347333,345166,342333,350500,345500,304,104000,5000,257520,500,1,6082642,20772,12.08,0.83,12,0.06,28262.00,412814.00,599000,20240613,-42.99,317000,20241115,7.73,599000,-42.99,20240613,317000,7.73,20241115,599000,-42.99,20240613,317000,7.73,20241115,0.23,N,004370,5000,304 억,,1144026,N,N,1,N,00,N +20241129,100203,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,341500,-6500,5,-1.87,821260000,2392,42.88,347000,347500,340500,452000,244000,348000,343336.12,18.81,0,-694,352333,350166,347333,345166,342333,350500,345500,304,104000,5000,257520,500,1,6082642,20772,12.08,0.83,12,0.04,28262.00,412814.00,599000,20240613,-42.99,317000,20241115,7.73,599000,-42.99,20240613,317000,7.73,20241115,599000,-42.99,20240613,317000,7.73,20241115,0.23,N,004370,5000,304 억,,1144026,N,N,1,N,00,N +20241129,090202,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,344000,-4000,5,-1.15,94059500,272,4.88,347000,347500,344000,452000,244000,348000,345806.99,18.81,0,-129,352333,350166,347333,345166,342333,350500,345500,304,104000,5000,257520,500,1,6082642,20924,12.17,0.83,12,0.00,28262.00,412814.00,599000,20240613,-42.57,317000,20241115,8.52,599000,-42.57,20240613,317000,8.52,20241115,599000,-42.57,20240613,317000,8.52,20241115,0.23,N,004370,5000,304 억,,1144026,N,N,1,N,00,N 20241128,160201,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,348000,3000,2,0.87,1929329500,5562,39.20,348000,349500,344500,448500,241500,345000,346876.73,18.82,0,-1019,355333,350166,343833,338666,332333,352750,341250,304,103500,5000,255300,500,1,6082642,21168,12.31,0.84,12,0.09,28262.00,412814.00,599000,20240613,-41.90,317000,20241115,9.78,599000,-41.90,20240613,317000,9.78,20241115,599000,-41.90,20240613,317000,9.78,20241115,0.23,N,004370,5000,304 억,,1144492,N,N,1,N,00,N 20241128,150205,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,347000,2000,2,0.58,1471942000,4245,29.92,348000,349500,344500,448500,241500,345000,346747.23,18.82,0,-737,355333,350166,343833,338666,332333,352750,341250,304,103500,5000,255300,500,1,6082642,21107,12.28,0.84,12,0.07,28262.00,412814.00,599000,20240613,-42.07,317000,20241115,9.46,599000,-42.07,20240613,317000,9.46,20241115,599000,-42.07,20240613,317000,9.46,20241115,0.23,N,004370,5000,304 억,,1144492,N,N,10,N,00,N 20241128,140203,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,346500,1500,2,0.43,1307914500,3772,26.58,348000,349500,344500,448500,241500,345000,346742.97,18.82,0,-659,355333,350166,343833,338666,332333,352750,341250,304,103500,5000,255300,500,1,6082642,21076,12.26,0.84,12,0.06,28262.00,412814.00,599000,20240613,-42.15,317000,20241115,9.31,599000,-42.15,20240613,317000,9.31,20241115,599000,-42.15,20240613,317000,9.31,20241115,0.23,N,004370,5000,304 억,,1144492,N,N,10,N,00,N diff --git a/004380/price/prices-20241101.csv b/004380/price/prices-20241101.csv index 2a8276341bfb..6793649c2a0d 100644 --- a/004380/price/prices-20241101.csv +++ b/004380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8820,-280,5,-3.08,299792630,33805,135.10,9100,9100,8790,11830,6370,9100,8868.45,35.42,0,-11947,9266,9182,9056,8972,8846,9225,9015,105,2730,500,5820,10,1,21000000,1852,187.66,0.91,12,0.16,47.00,9697.00,20300,20240221,-56.55,8000,20240805,10.25,20300,-56.55,20240221,8000,10.25,20240805,20300,-56.55,20240221,8000,10.25,20240805,1.44,N,004380,500,105 억,,7438485,N,N,2,N,00,N +20241129,150203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8820,-280,5,-3.08,273614240,30838,123.24,9100,9100,8790,11830,6370,9100,8872.63,35.42,0,-10629,9266,9182,9056,8972,8846,9225,9015,105,2730,500,5820,10,1,21000000,1852,187.66,0.91,12,0.15,47.00,9697.00,20300,20240221,-56.55,8000,20240805,10.25,20300,-56.55,20240221,8000,10.25,20240805,20300,-56.55,20240221,8000,10.25,20240805,1.44,N,004380,500,105 억,,7438485,N,N,2,N,00,N +20241129,140201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8890,-210,5,-2.31,236081730,26593,106.27,9100,9100,8790,11830,6370,9100,8877.59,35.42,0,-10065,9266,9182,9056,8972,8846,9225,9015,105,2730,500,5820,10,1,21000000,1867,189.15,0.92,12,0.13,47.00,9697.00,20300,20240221,-56.21,8000,20240805,11.12,20300,-56.21,20240221,8000,11.12,20240805,20300,-56.21,20240221,8000,11.12,20240805,1.44,N,004380,500,105 억,,7438485,N,N,2,N,00,N +20241129,130202,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8840,-260,5,-2.86,211250780,23788,95.06,9100,9100,8790,11830,6370,9100,8880.56,35.42,0,-9454,9266,9182,9056,8972,8846,9225,9015,105,2730,500,5820,10,1,21000000,1856,188.09,0.91,12,0.11,47.00,9697.00,20300,20240221,-56.45,8000,20240805,10.50,20300,-56.45,20240221,8000,10.50,20240805,20300,-56.45,20240221,8000,10.50,20240805,1.44,N,004380,500,105 억,,7438485,N,N,2,N,00,N +20241129,120203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8830,-270,5,-2.97,197769050,22260,88.96,9100,9100,8790,11830,6370,9100,8884.50,35.42,0,-8903,9266,9182,9056,8972,8846,9225,9015,105,2730,500,5820,10,1,21000000,1854,187.87,0.91,12,0.11,47.00,9697.00,20300,20240221,-56.50,8000,20240805,10.38,20300,-56.50,20240221,8000,10.38,20240805,20300,-56.50,20240221,8000,10.38,20240805,1.44,N,004380,500,105 억,,7438485,N,N,2,N,00,N +20241129,110202,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8860,-240,5,-2.64,168513760,18937,75.68,9100,9100,8800,11830,6370,9100,8898.65,35.42,0,-9679,9266,9182,9056,8972,8846,9225,9015,105,2730,500,5820,10,1,21000000,1861,188.51,0.91,12,0.09,47.00,9697.00,20300,20240221,-56.35,8000,20240805,10.75,20300,-56.35,20240221,8000,10.75,20240805,20300,-56.35,20240221,8000,10.75,20240805,1.44,N,004380,500,105 억,,7438485,N,N,2,N,00,N +20241129,100203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8870,-230,5,-2.53,119547180,13395,53.53,9100,9100,8810,11830,6370,9100,8924.76,35.42,0,-7342,9266,9182,9056,8972,8846,9225,9015,105,2730,500,5820,10,1,21000000,1863,188.72,0.91,12,0.06,47.00,9697.00,20300,20240221,-56.31,8000,20240805,10.88,20300,-56.31,20240221,8000,10.88,20240805,20300,-56.31,20240221,8000,10.88,20240805,1.44,N,004380,500,105 억,,7438485,N,N,2,N,00,N +20241129,090203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9030,-70,5,-0.77,6488430,715,2.86,9100,9100,9030,11830,6370,9100,9074.73,35.42,0,-656,9266,9182,9056,8972,8846,9225,9015,105,2730,500,5820,10,1,21000000,1896,192.13,0.93,12,0.00,47.00,9697.00,20300,20240221,-55.52,8000,20240805,12.88,20300,-55.52,20240221,8000,12.88,20240805,20300,-55.52,20240221,8000,12.88,20240805,1.44,N,004380,500,105 억,,7438485,N,N,2,N,00,N 20241128,160201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9100,50,2,0.55,221247150,24468,67.38,9050,9140,8930,11760,6340,9050,9042.15,35.47,0,-7741,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1911,193.62,0.94,12,0.12,47.00,9697.00,20300,20240221,-55.17,8000,20240805,13.75,20300,-55.17,20240221,8000,13.75,20240805,20300,-55.17,20240221,8000,13.75,20240805,1.44,N,004380,500,105 억,,7449018,N,N,2,N,00,N 20241128,150205,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9030,-20,5,-0.22,205837100,22770,62.71,9050,9140,8930,11760,6340,9050,9039.84,35.47,0,-8350,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1896,192.13,0.93,12,0.11,47.00,9697.00,20300,20240221,-55.52,8000,20240805,12.88,20300,-55.52,20240221,8000,12.88,20240805,20300,-55.52,20240221,8000,12.88,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N 20241128,140203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9060,10,2,0.11,181351920,20055,55.23,9050,9140,8930,11760,6340,9050,9042.73,35.47,0,-8522,9270,9160,9040,8930,8810,9165,8935,105,2710,500,5790,10,1,21000000,1903,192.77,0.93,12,0.10,47.00,9697.00,20300,20240221,-55.37,8000,20240805,13.25,20300,-55.37,20240221,8000,13.25,20240805,20300,-55.37,20240221,8000,13.25,20240805,1.44,N,004380,500,105 억,,7449018,N,N,11,N,00,N diff --git a/004410/price/prices-20241101.csv b/004410/price/prices-20241101.csv index 11c07fd6a95a..3a4ead0038f7 100644 --- a/004410/price/prices-20241101.csv +++ b/004410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160202,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,-4,5,-2.61,368041017,2449999,154.58,153,154,148,198,108,153,150.23,0.95,0,-115761,156,154,153,151,150,154,151,375,45,100,110,1,1,374755559,558,-74.50,2.10,12,0.65,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3566770,N,N,33,N,00,N +20241129,150204,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,-3,5,-1.96,340317012,2264237,142.86,153,154,148,198,108,153,150.30,0.95,0,-91536,156,154,153,151,150,154,151,375,45,100,110,1,1,374755559,562,-75.00,2.11,12,0.60,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,220,-31.82,20231201,144,4.17,20241113,0.01,N,004410,100,374 억,,3566770,N,N,33,N,00,N +20241129,140201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,-3,5,-1.96,328253773,2183801,137.79,153,154,148,198,108,153,150.31,0.95,0,-79663,156,154,153,151,150,154,151,375,45,100,110,1,1,374755559,562,-75.00,2.11,12,0.58,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,220,-31.82,20231201,144,4.17,20241113,0.01,N,004410,100,374 억,,3566770,N,N,33,N,00,N +20241129,130203,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,-3,5,-1.96,314654519,2093087,132.06,153,154,148,198,108,153,150.33,0.95,0,-63294,156,154,153,151,150,154,151,375,45,100,110,1,1,374755559,562,-75.00,2.11,12,0.56,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,220,-31.82,20231201,144,4.17,20241113,0.01,N,004410,100,374 억,,3566770,N,N,33,N,00,N +20241129,120203,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,-3,5,-1.96,278723318,1852653,116.89,153,154,148,198,108,153,150.45,0.95,0,-58371,156,154,153,151,150,154,151,375,45,100,110,1,1,374755559,562,-75.00,2.11,12,0.49,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,220,-31.82,20231201,144,4.17,20241113,0.01,N,004410,100,374 억,,3566770,N,N,33,N,00,N +20241129,110202,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,151,-2,5,-1.31,121168822,798327,50.37,153,154,150,198,108,153,151.78,0.95,0,-222836,156,154,153,151,150,154,151,375,45,100,110,1,1,374755559,566,-75.50,2.13,12,0.21,-2.00,71.00,220,20231201,-31.36,144,20241113,4.86,208,-27.40,20240517,144,4.86,20241113,220,-31.36,20231201,144,4.86,20241113,0.01,N,004410,100,374 억,,3566770,N,N,33,N,00,N +20241129,100204,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,152,-1,5,-0.65,101674005,669642,42.25,153,154,150,198,108,153,151.83,0.95,0,-202422,156,154,153,151,150,154,151,375,45,100,110,1,1,374755559,570,-76.00,2.14,12,0.18,-2.00,71.00,220,20231201,-30.91,144,20241113,5.56,208,-26.92,20240517,144,5.56,20241113,220,-30.91,20231201,144,5.56,20241113,0.01,N,004410,100,374 억,,3566770,N,N,33,N,00,N +20241129,090203,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,154,1,2,0.65,7034098,45966,2.90,153,154,153,198,108,153,153.03,0.95,0,-29499,156,154,153,151,150,154,151,375,45,100,110,1,1,374755559,577,-77.00,2.17,12,0.01,-2.00,71.00,220,20231201,-30.00,144,20241113,6.94,208,-25.96,20240517,144,6.94,20241113,220,-30.00,20231201,144,6.94,20241113,0.01,N,004410,100,374 억,,3566770,N,N,33,N,00,N 20241128,160201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,153,-2,5,-1.29,239637236,1569751,82.41,155,155,152,201,109,155,152.66,0.96,0,-47720,157,155,154,152,151,156,153,375,46,100,110,1,1,374755559,573,-76.50,2.15,12,0.42,-2.00,71.00,220,20231201,-30.45,144,20241113,6.25,208,-26.44,20240517,144,6.25,20241113,220,-30.45,20231201,144,6.25,20241113,0.01,N,004410,100,374 억,,3612967,N,N,33,N,00,N 20241128,150205,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,153,-2,5,-1.29,208466789,1366099,71.72,155,155,152,201,109,155,152.60,0.96,0,-47720,157,155,154,152,151,156,153,375,46,100,110,1,1,374755559,573,-76.50,2.15,12,0.36,-2.00,71.00,220,20231201,-30.45,144,20241113,6.25,208,-26.44,20240517,144,6.25,20241113,220,-30.45,20231201,144,6.25,20241113,0.01,N,004410,100,374 억,,3612967,N,N,14,N,00,N 20241128,140203,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,152,-3,5,-1.94,180058791,1179793,61.94,155,155,152,201,109,155,152.62,0.96,0,-45602,157,155,154,152,151,156,153,375,46,100,110,1,1,374755559,570,-76.00,2.14,12,0.31,-2.00,71.00,220,20231201,-30.91,144,20241113,5.56,208,-26.92,20240517,144,5.56,20241113,220,-30.91,20231201,144,5.56,20241113,0.01,N,004410,100,374 억,,3612967,N,N,14,N,00,N diff --git a/004430/price/prices-20241101.csv b/004430/price/prices-20241101.csv index 969183b8c05b..e98a629acef6 100644 --- a/004430/price/prices-20241101.csv +++ b/004430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10470,-120,5,-1.13,484003930,46110,166.25,10600,10740,10390,13760,7420,10590,10496.80,14.60,0,-9366,10770,10680,10630,10540,10490,10655,10515,120,3170,500,7410,10,1,24000000,2513,7.21,0.36,12,0.19,1452.00,29400.00,21200,20231205,-50.61,9980,20240805,4.91,16670,-37.19,20240102,9980,4.91,20240805,21200,-50.61,20231205,9980,4.91,20240805,2.03,N,004430,500,120 억,,3504464,N,N,1162,N,00,N +20241129,150204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10510,-80,5,-0.76,431295620,41080,148.11,10600,10740,10390,13760,7420,10590,10498.92,14.60,0,-7849,10770,10680,10630,10540,10490,10655,10515,120,3170,500,7410,10,1,24000000,2522,7.24,0.36,12,0.17,1452.00,29400.00,21200,20231205,-50.42,9980,20240805,5.31,16670,-36.95,20240102,9980,5.31,20240805,21200,-50.42,20231205,9980,5.31,20240805,2.03,N,004430,500,120 억,,3504464,N,N,25,N,00,N +20241129,140202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10500,-90,5,-0.85,394611500,37590,135.53,10600,10740,10390,13760,7420,10590,10497.78,14.60,0,-6599,10770,10680,10630,10540,10490,10655,10515,120,3170,500,7410,10,1,24000000,2520,7.23,0.36,12,0.16,1452.00,29400.00,21200,20231205,-50.47,9980,20240805,5.21,16670,-37.01,20240102,9980,5.21,20240805,21200,-50.47,20231205,9980,5.21,20240805,2.03,N,004430,500,120 억,,3504464,N,N,25,N,00,N +20241129,130203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10580,-10,5,-0.09,340580690,32481,117.11,10600,10740,10390,13760,7420,10590,10485.54,14.60,0,-5273,10770,10680,10630,10540,10490,10655,10515,120,3170,500,7410,10,1,24000000,2539,7.29,0.36,12,0.14,1452.00,29400.00,21200,20231205,-50.09,9980,20240805,6.01,16670,-36.53,20240102,9980,6.01,20240805,21200,-50.09,20231205,9980,6.01,20240805,2.03,N,004430,500,120 억,,3504464,N,N,25,N,00,N +20241129,120203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10490,-100,5,-0.94,313864940,29944,107.96,10600,10740,10390,13760,7420,10590,10481.73,14.60,0,-6178,10770,10680,10630,10540,10490,10655,10515,120,3170,500,7410,10,1,24000000,2518,7.22,0.36,12,0.12,1452.00,29400.00,21200,20231205,-50.52,9980,20240805,5.11,16670,-37.07,20240102,9980,5.11,20240805,21200,-50.52,20231205,9980,5.11,20240805,2.03,N,004430,500,120 억,,3504464,N,N,25,N,00,N +20241129,110203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10510,-80,5,-0.76,265958370,25383,91.52,10600,10740,10390,13760,7420,10590,10477.81,14.60,0,-6929,10770,10680,10630,10540,10490,10655,10515,120,3170,500,7410,10,1,24000000,2522,7.24,0.36,12,0.11,1452.00,29400.00,21200,20231205,-50.42,9980,20240805,5.31,16670,-36.95,20240102,9980,5.31,20240805,21200,-50.42,20231205,9980,5.31,20240805,2.03,N,004430,500,120 억,,3504464,N,N,25,N,00,N +20241129,100204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10440,-150,5,-1.42,200643040,19202,69.23,10600,10690,10390,13760,7420,10590,10449.07,14.60,0,-5513,10770,10680,10630,10540,10490,10655,10515,120,3170,500,7410,10,1,24000000,2506,7.19,0.36,12,0.08,1452.00,29400.00,21200,20231205,-50.75,9980,20240805,4.61,16670,-37.37,20240102,9980,4.61,20240805,21200,-50.75,20231205,9980,4.61,20240805,2.03,N,004430,500,120 억,,3504464,N,N,25,N,00,N +20241129,090203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10560,-30,5,-0.28,11107410,1049,3.78,10600,10690,10560,13760,7420,10590,10588.57,14.60,0,-875,10770,10680,10630,10540,10490,10655,10515,120,3170,500,7410,10,1,24000000,2534,7.27,0.36,12,0.00,1452.00,29400.00,21200,20231205,-50.19,9980,20240805,5.81,16670,-36.65,20240102,9980,5.81,20240805,21200,-50.19,20231205,9980,5.81,20240805,2.03,N,004430,500,120 억,,3504464,N,N,25,N,00,N 20241128,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10590,10,2,0.09,294628400,27709,31.44,10610,10720,10580,13750,7410,10580,10633.09,14.58,0,-2451,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2542,7.29,0.36,12,0.12,1452.00,29400.00,21200,20231205,-50.05,9980,20240805,6.11,16670,-36.47,20240102,9980,6.11,20240805,21200,-50.05,20231205,9980,6.11,20240805,2.04,N,004430,500,120 억,,3500030,N,N,25,N,00,N 20241128,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10680,100,2,0.95,220927080,20758,23.55,10610,10720,10580,13750,7410,10580,10643.03,14.58,0,1129,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2563,7.36,0.36,12,0.09,1452.00,29400.00,21200,20231205,-49.62,9980,20240805,7.01,16670,-35.93,20240102,9980,7.01,20240805,21200,-49.62,20231205,9980,7.01,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N 20241128,140204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10690,110,2,1.04,182815220,17186,19.50,10610,10720,10580,13750,7410,10580,10637.50,14.58,0,745,11266,10922,10736,10392,10206,10830,10300,120,3170,500,7400,10,1,24000000,2566,7.36,0.36,12,0.07,1452.00,29400.00,21200,20231205,-49.58,9980,20240805,7.11,16670,-35.87,20240102,9980,7.11,20240805,21200,-49.58,20231205,9980,7.11,20240805,2.04,N,004430,500,120 억,,3500030,N,N,9,N,00,N diff --git a/004440/price/prices-20241101.csv b/004440/price/prices-20241101.csv index dc6e6a249451..04c14075bbbc 100644 --- a/004440/price/prices-20241101.csv +++ b/004440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3555,-75,5,-2.07,38067710,10617,208.63,3650,3650,3555,4715,2545,3630,3588.20,0.13,0,339,3673,3651,3623,3601,3573,3637,3587,127,1085,1000,2610,5,1,12731947,453,22.22,0.17,12,0.08,160.00,21133.00,5330,20240112,-33.30,3555,20241129,0.00,5330,-33.30,20240112,3555,0.00,20241129,5330,-33.30,20240112,3555,0.00,20241129,0.42,N,004440,1000,127 억,,16955,N,N,1,N,00,N +20241129,150204,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3570,-60,5,-1.65,31375775,8735,171.64,3650,3650,3560,4715,2545,3630,3591.96,0.13,0,339,3673,3651,3623,3601,3573,3637,3587,127,1085,1000,2610,5,1,12731947,455,22.31,0.17,12,0.07,160.00,21133.00,5330,20240112,-33.02,3560,20241129,0.28,5330,-33.02,20240112,3560,0.28,20241129,5330,-33.02,20240112,3560,0.28,20241129,0.42,N,004440,1000,127 억,,16955,N,N,1,N,00,N +20241129,140202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3560,-70,5,-1.93,26908260,7492,147.22,3650,3650,3560,4715,2545,3630,3591.60,0.13,0,188,3673,3651,3623,3601,3573,3637,3587,127,1085,1000,2610,5,1,12731947,453,22.25,0.17,12,0.06,160.00,21133.00,5330,20240112,-33.21,3560,20241129,0.00,5330,-33.21,20240112,3560,0.00,20241129,5330,-33.21,20240112,3560,0.00,20241129,0.42,N,004440,1000,127 억,,16955,N,N,1,N,00,N +20241129,130203,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3595,-35,5,-0.96,16051075,4463,87.70,3650,3650,3580,4715,2545,3630,3596.48,0.13,0,68,3673,3651,3623,3601,3573,3637,3587,127,1085,1000,2610,5,1,12731947,458,22.47,0.17,12,0.04,160.00,21133.00,5330,20240112,-32.55,3580,20241129,0.42,5330,-32.55,20240112,3580,0.42,20241129,5330,-32.55,20240112,3580,0.42,20241129,0.42,N,004440,1000,127 억,,16955,N,N,1,N,00,N +20241129,120204,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3595,-35,5,-0.96,12243970,3404,66.89,3650,3650,3580,4715,2545,3630,3596.94,0.13,0,68,3673,3651,3623,3601,3573,3637,3587,127,1085,1000,2610,5,1,12731947,458,22.47,0.17,12,0.03,160.00,21133.00,5330,20240112,-32.55,3580,20241129,0.42,5330,-32.55,20240112,3580,0.42,20241129,5330,-32.55,20240112,3580,0.42,20241129,0.42,N,004440,1000,127 억,,16955,N,N,1,N,00,N +20241129,110203,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3585,-45,5,-1.24,9690740,2692,52.90,3650,3650,3585,4715,2545,3630,3599.83,0.13,0,26,3673,3651,3623,3601,3573,3637,3587,127,1085,1000,2610,5,1,12731947,456,22.41,0.17,12,0.02,160.00,21133.00,5330,20240112,-32.74,3585,20241129,0.00,5330,-32.74,20240112,3585,0.00,20241129,5330,-32.74,20240112,3585,0.00,20241129,0.42,N,004440,1000,127 억,,16955,N,N,1,N,00,N +20241129,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3630,0,3,0.00,2161890,600,11.79,3650,3650,3600,4715,2545,3630,3603.15,0.13,0,26,3673,3651,3623,3601,3573,3637,3587,127,1085,1000,2610,5,1,12731947,462,22.69,0.17,12,0.00,160.00,21133.00,5330,20240112,-31.89,3595,20241128,0.97,5330,-31.89,20240112,3595,0.97,20241128,5330,-31.89,20240112,3595,0.97,20241128,0.42,N,004440,1000,127 억,,16955,N,N,1,N,00,N +20241129,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3650,20,2,0.55,10950,3,0.06,3650,3650,3650,4715,2545,3630,3650.00,0.13,0,0,3673,3651,3623,3601,3573,3637,3587,127,1085,1000,2610,5,1,12731947,465,22.81,0.17,12,0.00,160.00,21133.00,5330,20240112,-31.52,3595,20241128,1.53,5330,-31.52,20240112,3595,1.53,20241128,5330,-31.52,20240112,3595,1.53,20241128,0.42,N,004440,1000,127 억,,16955,N,N,1,N,00,N 20241128,160202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3630,20,2,0.55,18421595,5089,90.21,3645,3645,3595,4690,2530,3610,3619.89,0.13,0,-1,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,462,22.69,0.17,12,0.04,160.00,21133.00,5330,20240112,-31.89,3595,20241128,0.97,5330,-31.89,20240112,3595,0.97,20241128,5330,-31.89,20240112,3595,0.97,20241128,0.42,N,004440,1000,127 억,,16956,N,N,1,N,00,N 20241128,150206,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3610,0,3,0.00,14305640,3955,70.11,3645,3645,3595,4690,2530,3610,3617.10,0.13,0,49,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,460,22.56,0.17,12,0.03,160.00,21133.00,5330,20240112,-32.27,3595,20241128,0.42,5330,-32.27,20240112,3595,0.42,20241128,5330,-32.27,20240112,3595,0.42,20241128,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N 20241128,140204,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3610,0,3,0.00,8710030,2408,42.69,3645,3645,3595,4690,2530,3610,3617.12,0.13,0,-2,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,460,22.56,0.17,12,0.02,160.00,21133.00,5330,20240112,-32.27,3595,20241128,0.42,5330,-32.27,20240112,3595,0.42,20241128,5330,-32.27,20240112,3595,0.42,20241128,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N diff --git a/004450/price/prices-20241101.csv b/004450/price/prices-20241101.csv index 7b7029358c46..9d6217e75720 100644 --- a/004450/price/prices-20241101.csv +++ b/004450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160203,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,0,3,0.00,369400,12,27.91,30900,30900,30550,40150,21650,30900,30783.33,4.00,0,0,31033,30966,30833,30766,30633,31000,30800,108,9250,5000,21630,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N +20241129,150205,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30850,-50,5,-0.16,153400,5,11.63,30900,30900,30550,40150,21650,30900,30680.00,4.00,0,0,31033,30966,30833,30766,30633,31000,30800,108,9250,5000,21630,50,1,2154379,665,-9.99,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.68,29100,20240805,6.01,39900,-22.68,20240129,29100,6.01,20240805,39900,-22.68,20240129,29100,6.01,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N +20241129,140202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,0,3,0.00,30900,1,2.33,30900,30900,30900,40150,21650,30900,30900.00,4.00,0,0,31033,30966,30833,30766,30633,31000,30800,108,9250,5000,21630,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N +20241129,130204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,0,3,0.00,30900,1,2.33,30900,30900,30900,40150,21650,30900,30900.00,4.00,0,0,31033,30966,30833,30766,30633,31000,30800,108,9250,5000,21630,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N +20241129,120204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,0,3,0.00,30900,1,2.33,30900,30900,30900,40150,21650,30900,30900.00,4.00,0,0,31033,30966,30833,30766,30633,31000,30800,108,9250,5000,21630,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N +20241129,110203,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,0,3,0.00,30900,1,2.33,30900,30900,30900,40150,21650,30900,30900.00,4.00,0,0,31033,30966,30833,30766,30633,31000,30800,108,9250,5000,21630,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N +20241129,100204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,0,3,0.00,30900,1,2.33,30900,30900,30900,40150,21650,30900,30900.00,4.00,0,0,31033,30966,30833,30766,30633,31000,30800,108,9250,5000,21630,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N +20241129,090204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,0,3,0.00,0,0,0.00,0,0,0,40150,21650,30900,0.00,4.00,0,0,31033,30966,30833,30766,30633,31000,30800,108,9250,5000,21630,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N 20241128,160202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,50,2,0.16,1264850,41,37.27,30850,30900,30700,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N 20241128,150206,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,50,2,0.16,1264850,41,37.27,30850,30900,30700,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N 20241128,140204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,50,2,0.16,1264850,41,37.27,30850,30900,30700,40100,21600,30850,30850.00,4.00,0,0,31083,30966,30833,30716,30583,30900,30650,108,9250,5000,21590,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.56,29100,20240805,6.19,39900,-22.56,20240129,29100,6.19,20240805,39900,-22.56,20240129,29100,6.19,20240805,0.18,N,004450,5000,107 억,,86170,N,N,0,N,00,N diff --git a/004490/price/prices-20241101.csv b/004490/price/prices-20241101.csv index e0d2e3246216..cfeabd1a1aa8 100644 --- a/004490/price/prices-20241101.csv +++ b/004490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160203,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70800,-1600,5,-2.21,6278169800,87349,193.97,72400,75200,70700,94100,50700,72400,71877.05,28.99,0,-19407,74066,73232,71666,70832,69266,73650,71250,70,21700,500,52120,100,1,14000000,9912,8.48,0.74,12,0.62,8348.00,95799.00,122500,20240513,-42.20,50900,20231129,39.10,122500,-42.20,20240513,53800,31.60,20240124,122500,-42.20,20240513,50900,39.10,20231129,1.33,N,004490,500,70 억,,4059060,N,N,207,N,00,N +20241129,150205,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71000,-1400,5,-1.93,5629917600,78204,173.66,72400,75200,70700,94100,50700,72400,71990.15,28.99,0,-16079,74066,73232,71666,70832,69266,73650,71250,70,21700,500,52120,100,1,14000000,9940,8.51,0.74,12,0.56,8348.00,95799.00,122500,20240513,-42.04,50900,20231129,39.49,122500,-42.04,20240513,53800,31.97,20240124,122500,-42.04,20240513,50900,39.49,20231129,1.33,N,004490,500,70 억,,4059060,N,N,0,N,00,N +20241129,140202,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71700,-700,5,-0.97,4854381900,67303,149.45,72400,75200,70700,94100,50700,72400,72127.27,28.99,0,-9794,74066,73232,71666,70832,69266,73650,71250,70,21700,500,52120,100,1,14000000,10038,8.59,0.75,12,0.48,8348.00,95799.00,122500,20240513,-41.47,50900,20231129,40.86,122500,-41.47,20240513,53800,33.27,20240124,122500,-41.47,20240513,50900,40.86,20231129,1.33,N,004490,500,70 억,,4059060,N,N,0,N,00,N +20241129,130204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70900,-1500,5,-2.07,3818666200,52756,117.15,72400,75200,70700,94100,50700,72400,72383.54,28.99,0,-7072,74066,73232,71666,70832,69266,73650,71250,70,21700,500,52120,100,1,14000000,9926,8.49,0.74,12,0.38,8348.00,95799.00,122500,20240513,-42.12,50900,20231129,39.29,122500,-42.12,20240513,53800,31.78,20240124,122500,-42.12,20240513,50900,39.29,20231129,1.33,N,004490,500,70 억,,4059060,N,N,0,N,00,N +20241129,120204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71300,-1100,5,-1.52,3434927300,47376,105.20,72400,75200,70700,94100,50700,72400,72503.53,28.99,0,-3579,74066,73232,71666,70832,69266,73650,71250,70,21700,500,52120,100,1,14000000,9982,8.54,0.74,12,0.34,8348.00,95799.00,122500,20240513,-41.80,50900,20231129,40.08,122500,-41.80,20240513,53800,32.53,20240124,122500,-41.80,20240513,50900,40.08,20231129,1.33,N,004490,500,70 억,,4059060,N,N,0,N,00,N +20241129,110204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71200,-1200,5,-1.66,3072036400,42287,93.90,72400,75200,70700,94100,50700,72400,72647.30,28.99,0,-289,74066,73232,71666,70832,69266,73650,71250,70,21700,500,52120,100,1,14000000,9968,8.53,0.74,12,0.30,8348.00,95799.00,122500,20240513,-41.88,50900,20231129,39.88,122500,-41.88,20240513,53800,32.34,20240124,122500,-41.88,20240513,50900,39.88,20231129,1.33,N,004490,500,70 억,,4059060,N,N,0,N,00,N +20241129,100205,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71600,-800,5,-1.10,2279304300,31147,69.16,72400,75200,71100,94100,50700,72400,73178.94,28.99,0,-410,74066,73232,71666,70832,69266,73650,71250,70,21700,500,52120,100,1,14000000,10024,8.58,0.75,12,0.22,8348.00,95799.00,122500,20240513,-41.55,50900,20231129,40.67,122500,-41.55,20240513,53800,33.09,20240124,122500,-41.55,20240513,50900,40.67,20231129,1.33,N,004490,500,70 억,,4059060,N,N,0,N,00,N +20241129,090204,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,72800,400,2,0.55,109858500,1514,3.36,72400,72800,72300,94100,50700,72400,72561.76,28.99,0,-149,74066,73232,71666,70832,69266,73650,71250,70,21700,500,52120,100,1,14000000,10192,8.72,0.76,12,0.01,8348.00,95799.00,122500,20240513,-40.57,50900,20231129,43.03,122500,-40.57,20240513,53800,35.32,20240124,122500,-40.57,20240513,50900,43.03,20231129,1.33,N,004490,500,70 억,,4059060,N,N,0,N,00,N 20241128,160203,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,72400,1700,2,2.40,3159397900,44278,72.71,70400,72500,70100,91900,49500,70700,71347.64,29.07,0,-9901,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,10136,8.67,0.76,12,0.32,8348.00,95799.00,122500,20240513,-40.90,50900,20231129,42.24,122500,-40.90,20240513,53800,34.57,20240124,122500,-40.90,20240513,50900,42.24,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N 20241128,150207,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,72000,1300,2,1.84,2672124000,37536,61.64,70400,72200,70100,91900,49500,70700,71188.30,29.07,0,-7818,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,10080,8.62,0.75,12,0.27,8348.00,95799.00,122500,20240513,-41.22,50900,20231129,41.45,122500,-41.22,20240513,53800,33.83,20240124,122500,-41.22,20240513,50900,41.45,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N 20241128,140205,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71500,800,2,1.13,1840903600,25989,42.68,70400,71700,70100,91900,49500,70700,70833.95,29.07,0,-6292,72500,71600,70600,69700,68700,72050,70150,70,21200,500,50900,100,1,14000000,10010,8.56,0.75,12,0.19,8348.00,95799.00,122500,20240513,-41.63,50900,20231129,40.47,122500,-41.63,20240513,53800,32.90,20240124,122500,-41.63,20240513,50900,40.47,20231129,1.23,N,004490,500,70 억,,4069276,N,N,71,N,00,N diff --git a/004540/price/prices-20241101.csv b/004540/price/prices-20241101.csv index e78901ec5c76..b9c966c73907 100644 --- a/004540/price/prices-20241101.csv +++ b/004540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2520,579,1,29.83,13171440545,5413915,24290.72,2320,2520,2270,2520,1359,1941,2432.87,0.28,0,-95897,1971,1955,1947,1931,1923,1952,1928,372,579,1000,1200,5,1,37240693,938,-3.07,0.45,12,14.54,-820.00,5628.00,3670,20240119,-31.34,1850,20241114,36.22,3670,-31.34,20240119,1850,36.22,20241114,3670,-31.34,20240119,1850,36.22,20241114,0.42,N,004540,1000,372 억,,103883,N,N,2,N,00,N +20241129,150205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2520,579,1,29.83,13152928625,5406569,24257.76,2320,2520,2270,2520,1359,1941,2432.77,0.28,0,-95897,1971,1955,1947,1931,1923,1952,1928,372,579,1000,1200,5,1,37240693,938,-3.07,0.45,12,14.52,-820.00,5628.00,3670,20240119,-31.34,1850,20241114,36.22,3670,-31.34,20240119,1850,36.22,20241114,3670,-31.34,20240119,1850,36.22,20241114,0.42,N,004540,1000,372 억,,103883,N,N,2,N,00,N +20241129,140203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2520,579,1,29.83,13100804945,5385885,24164.95,2320,2520,2270,2520,1359,1941,2432.43,0.28,0,-95897,1971,1955,1947,1931,1923,1952,1928,372,579,1000,1200,5,1,37240693,938,-3.07,0.45,12,14.46,-820.00,5628.00,3670,20240119,-31.34,1850,20241114,36.22,3670,-31.34,20240119,1850,36.22,20241114,3670,-31.34,20240119,1850,36.22,20241114,0.42,N,004540,1000,372 억,,103883,N,N,2,N,00,N +20241129,130204,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2520,579,1,29.83,13039798265,5361676,24056.34,2320,2520,2270,2520,1359,1941,2432.04,0.28,0,-95897,1971,1955,1947,1931,1923,1952,1928,372,579,1000,1200,5,1,37240693,938,-3.07,0.45,12,14.40,-820.00,5628.00,3670,20240119,-31.34,1850,20241114,36.22,3670,-31.34,20240119,1850,36.22,20241114,3670,-31.34,20240119,1850,36.22,20241114,0.42,N,004540,1000,372 억,,103883,N,N,2,N,00,N +20241129,120205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2520,579,1,29.83,12993198425,5343184,23973.37,2320,2520,2270,2520,1359,1941,2431.73,0.28,0,-95897,1971,1955,1947,1931,1923,1952,1928,372,579,1000,1200,5,1,37240693,938,-3.07,0.45,12,14.35,-820.00,5628.00,3670,20240119,-31.34,1850,20241114,36.22,3670,-31.34,20240119,1850,36.22,20241114,3670,-31.34,20240119,1850,36.22,20241114,0.42,N,004540,1000,372 억,,103883,N,N,2,N,00,N +20241129,110204,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2520,579,1,29.83,12862138265,5291176,23740.02,2320,2520,2270,2520,1359,1941,2430.87,0.28,0,-95897,1971,1955,1947,1931,1923,1952,1928,372,579,1000,1200,5,1,37240693,938,-3.07,0.45,12,14.21,-820.00,5628.00,3670,20240119,-31.34,1850,20241114,36.22,3670,-31.34,20240119,1850,36.22,20241114,3670,-31.34,20240119,1850,36.22,20241114,0.42,N,004540,1000,372 억,,103883,N,N,2,N,00,N +20241129,100205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2520,579,1,29.83,12554899865,5169256,23193.00,2320,2520,2270,2520,1359,1941,2428.76,0.28,0,-95897,1971,1955,1947,1931,1923,1952,1928,372,579,1000,1200,5,1,37240693,938,-3.07,0.45,12,13.88,-820.00,5628.00,3670,20240119,-31.34,1850,20241114,36.22,3670,-31.34,20240119,1850,36.22,20241114,3670,-31.34,20240119,1850,36.22,20241114,0.42,N,004540,1000,372 억,,103883,N,N,2,N,00,N +20241129,090205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2350,409,2,21.07,212819955,91675,411.32,2320,2350,2315,2520,1359,1941,2321.46,0.28,0,-730,1971,1955,1947,1931,1923,1952,1928,372,579,1000,1200,5,1,37240693,875,-2.87,0.42,12,0.25,-820.00,5628.00,3670,20240119,-35.97,1850,20241114,27.03,3670,-35.97,20240119,1850,27.03,20241114,3670,-35.97,20240119,1850,27.03,20241114,0.42,N,004540,1000,372 억,,103883,N,N,2,N,00,N 20241128,160203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1941,-9,5,-0.46,43191934,22188,70.03,1963,1963,1939,2535,1365,1950,1946.57,0.28,0,1061,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,723,-2.37,0.34,12,0.06,-820.00,5628.00,3670,20240119,-47.11,1850,20241114,4.92,3670,-47.11,20240119,1850,4.92,20241114,3670,-47.11,20240119,1850,4.92,20241114,0.42,N,004540,1000,372 억,,103389,N,N,2,N,00,N 20241128,150207,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1946,-4,5,-0.21,39969730,20529,64.79,1963,1963,1939,2535,1365,1950,1946.93,0.28,0,1311,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,725,-2.37,0.35,12,0.06,-820.00,5628.00,3670,20240119,-46.98,1850,20241114,5.19,3670,-46.98,20240119,1850,5.19,20241114,3670,-46.98,20240119,1850,5.19,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N 20241128,140205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1949,-1,5,-0.05,35482452,18221,57.51,1963,1963,1939,2535,1365,1950,1947.28,0.28,0,1307,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,726,-2.38,0.35,12,0.05,-820.00,5628.00,3670,20240119,-46.89,1850,20241114,5.35,3670,-46.89,20240119,1850,5.35,20241114,3670,-46.89,20240119,1850,5.35,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N diff --git a/004560/price/prices-20241101.csv b/004560/price/prices-20241101.csv index 699e2ab8f86f..b7f4ba6267a2 100644 --- a/004560/price/prices-20241101.csv +++ b/004560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160204,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12180,40,2,0.33,2147300260,173245,383.19,12290,12970,12080,15780,8500,12140,12395.09,2.66,0,-32628,12526,12332,12216,12022,11906,12275,11965,754,3640,5000,8740,10,1,15078811,1837,-6.13,0.37,12,1.15,-1988.00,32515.00,23150,20240529,-47.39,10690,20241115,13.94,23150,-47.39,20240529,10690,13.94,20241115,23150,-47.39,20240529,10690,13.94,20241115,2.94,N,004560,5000,753 억,,401328,N,N,1,N,00,N +20241129,150205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12130,-10,5,-0.08,2090149480,168540,372.79,12290,12970,12080,15780,8500,12140,12401.50,2.66,0,-33554,12526,12332,12216,12022,11906,12275,11965,754,3640,5000,8740,10,1,15078811,1829,-6.10,0.37,12,1.12,-1988.00,32515.00,23150,20240529,-47.60,10690,20241115,13.47,23150,-47.60,20240529,10690,13.47,20241115,23150,-47.60,20240529,10690,13.47,20241115,2.94,N,004560,5000,753 억,,401328,N,N,43,N,00,N +20241129,140203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12220,80,2,0.66,1874622360,150810,333.57,12290,12970,12080,15780,8500,12140,12430.36,2.66,0,-25963,12526,12332,12216,12022,11906,12275,11965,754,3640,5000,8740,10,1,15078811,1843,-6.15,0.38,12,1.00,-1988.00,32515.00,23150,20240529,-47.21,10690,20241115,14.31,23150,-47.21,20240529,10690,14.31,20241115,23150,-47.21,20240529,10690,14.31,20241115,2.94,N,004560,5000,753 억,,401328,N,N,43,N,00,N +20241129,130205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12330,190,2,1.57,1832643120,147386,326.00,12290,12970,12080,15780,8500,12140,12434.31,2.66,0,-25145,12526,12332,12216,12022,11906,12275,11965,754,3640,5000,8740,10,1,15078811,1859,-6.20,0.38,12,0.98,-1988.00,32515.00,23150,20240529,-46.74,10690,20241115,15.34,23150,-46.74,20240529,10690,15.34,20241115,23150,-46.74,20240529,10690,15.34,20241115,2.94,N,004560,5000,753 억,,401328,N,N,43,N,00,N +20241129,120205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12390,250,2,2.06,1704049450,136987,302.99,12290,12970,12080,15780,8500,12140,12439.50,2.66,0,-25239,12526,12332,12216,12022,11906,12275,11965,754,3640,5000,8740,10,1,15078811,1868,-6.23,0.38,12,0.91,-1988.00,32515.00,23150,20240529,-46.48,10690,20241115,15.90,23150,-46.48,20240529,10690,15.90,20241115,23150,-46.48,20240529,10690,15.90,20241115,2.94,N,004560,5000,753 억,,401328,N,N,43,N,00,N +20241129,110205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12200,60,2,0.49,1441237590,115700,255.91,12290,12970,12080,15780,8500,12140,12456.68,2.66,0,-34287,12526,12332,12216,12022,11906,12275,11965,754,3640,5000,8740,10,1,15078811,1840,-6.14,0.38,12,0.77,-1988.00,32515.00,23150,20240529,-47.30,10690,20241115,14.13,23150,-47.30,20240529,10690,14.13,20241115,23150,-47.30,20240529,10690,14.13,20241115,2.94,N,004560,5000,753 억,,401328,N,N,43,N,00,N +20241129,100205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12250,110,2,0.91,1231026790,98449,217.75,12290,12970,12170,15780,8500,12140,12504.21,2.66,0,-34103,12526,12332,12216,12022,11906,12275,11965,754,3640,5000,8740,10,1,15078811,1847,-6.16,0.38,12,0.65,-1988.00,32515.00,23150,20240529,-47.08,10690,20241115,14.59,23150,-47.08,20240529,10690,14.59,20241115,23150,-47.08,20240529,10690,14.59,20241115,2.94,N,004560,5000,753 억,,401328,N,N,43,N,00,N +20241129,090205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12700,560,2,4.61,205225130,16158,35.74,12290,12970,12290,15780,8500,12140,12701.15,2.66,0,403,12526,12332,12216,12022,11906,12275,11965,754,3640,5000,8740,10,1,15078811,1915,-6.39,0.39,12,0.11,-1988.00,32515.00,23150,20240529,-45.14,10690,20241115,18.80,23150,-45.14,20240529,10690,18.80,20241115,23150,-45.14,20240529,10690,18.80,20241115,2.94,N,004560,5000,753 억,,401328,N,N,43,N,00,N 20241128,160203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12140,40,2,0.33,531132020,43324,187.16,12190,12410,12100,15730,8470,12100,12259.65,2.69,0,-9142,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1831,-6.11,0.37,12,0.29,-1988.00,32515.00,23150,20240529,-47.56,10690,20241115,13.56,23150,-47.56,20240529,10690,13.56,20241115,23150,-47.56,20240529,10690,13.56,20241115,2.90,N,004560,5000,753 억,,406307,N,N,43,N,00,N 20241128,150207,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12200,100,2,0.83,470905540,38370,165.76,12190,12410,12100,15730,8470,12100,12272.75,2.69,0,-8476,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1840,-6.14,0.38,12,0.25,-1988.00,32515.00,23150,20240529,-47.30,10690,20241115,14.13,23150,-47.30,20240529,10690,14.13,20241115,23150,-47.30,20240529,10690,14.13,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N 20241128,140205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12220,120,2,0.99,416034180,33872,146.33,12190,12410,12100,15730,8470,12100,12282.54,2.69,0,-10036,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1843,-6.15,0.38,12,0.22,-1988.00,32515.00,23150,20240529,-47.21,10690,20241115,14.31,23150,-47.21,20240529,10690,14.31,20241115,23150,-47.21,20240529,10690,14.31,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N diff --git a/004590/price/prices-20241101.csv b/004590/price/prices-20241101.csv index 21aa9a68642b..b537e250e146 100644 --- a/004590/price/prices-20241101.csv +++ b/004590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-40,5,-0.98,75152495,18631,152.61,4115,4115,3815,5320,2870,4095,4033.73,1.28,0,-509,4141,4117,4081,4057,4021,4100,4040,15,1225,100,2940,5,1,15000000,608,5.52,0.33,12,0.12,735.00,12119.00,4950,20240328,-18.08,3350,20240805,21.04,4950,-18.08,20240328,3350,21.04,20240805,4950,-18.08,20240328,3350,21.04,20240805,0.59,N,004590,100,15 억,,191339,N,N,0,N,00,N +20241129,150206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-50,5,-1.22,73194185,18147,148.65,4115,4115,3815,5320,2870,4095,4033.40,1.28,0,-496,4141,4117,4081,4057,4021,4100,4040,15,1225,100,2940,5,1,15000000,607,5.50,0.33,12,0.12,735.00,12119.00,4950,20240328,-18.28,3350,20240805,20.75,4950,-18.28,20240328,3350,20.75,20240805,4950,-18.28,20240328,3350,20.75,20240805,0.59,N,004590,100,15 억,,191339,N,N,0,N,00,N +20241129,140203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-30,5,-0.73,69294900,17184,140.76,4115,4115,3815,5320,2870,4095,4032.52,1.28,0,-423,4141,4117,4081,4057,4021,4100,4040,15,1225,100,2940,5,1,15000000,610,5.53,0.34,12,0.11,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.59,N,004590,100,15 억,,191339,N,N,0,N,00,N +20241129,130205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-60,5,-1.47,67253355,16679,136.62,4115,4115,3815,5320,2870,4095,4032.22,1.28,0,-402,4141,4117,4081,4057,4021,4100,4040,15,1225,100,2940,5,1,15000000,605,5.49,0.33,12,0.11,735.00,12119.00,4950,20240328,-18.48,3350,20240805,20.45,4950,-18.48,20240328,3350,20.45,20240805,4950,-18.48,20240328,3350,20.45,20240805,0.59,N,004590,100,15 억,,191339,N,N,0,N,00,N +20241129,120205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-60,5,-1.47,66793365,16565,135.69,4115,4115,3815,5320,2870,4095,4032.20,1.28,0,-402,4141,4117,4081,4057,4021,4100,4040,15,1225,100,2940,5,1,15000000,605,5.49,0.33,12,0.11,735.00,12119.00,4950,20240328,-18.48,3350,20240805,20.45,4950,-18.48,20240328,3350,20.45,20240805,4950,-18.48,20240328,3350,20.45,20240805,0.59,N,004590,100,15 억,,191339,N,N,0,N,00,N +20241129,110205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-45,5,-1.10,64387115,15971,130.82,4115,4115,3815,5320,2870,4095,4031.50,1.28,0,-400,4141,4117,4081,4057,4021,4100,4040,15,1225,100,2940,5,1,15000000,608,5.51,0.33,12,0.11,735.00,12119.00,4950,20240328,-18.18,3350,20240805,20.90,4950,-18.18,20240328,3350,20.90,20240805,4950,-18.18,20240328,3350,20.90,20240805,0.59,N,004590,100,15 억,,191339,N,N,0,N,00,N +20241129,100206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,-100,5,-2.44,27041930,6733,55.15,4115,4115,3815,5320,2870,4095,4016.33,1.28,0,432,4141,4117,4081,4057,4021,4100,4040,15,1225,100,2940,5,1,15000000,599,5.44,0.33,12,0.04,735.00,12119.00,4950,20240328,-19.29,3350,20240805,19.25,4950,-19.29,20240328,3350,19.25,20240805,4950,-19.29,20240328,3350,19.25,20240805,0.59,N,004590,100,15 억,,191339,N,N,0,N,00,N +20241129,090205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,10,2,0.24,57600,14,0.11,4115,4115,4105,5320,2870,4095,4114.29,1.28,0,0,4141,4117,4081,4057,4021,4100,4040,15,1225,100,2940,5,1,15000000,616,5.59,0.34,12,0.00,735.00,12119.00,4950,20240328,-17.07,3350,20240805,22.54,4950,-17.07,20240328,3350,22.54,20240805,4950,-17.07,20240328,3350,22.54,20240805,0.59,N,004590,100,15 억,,191339,N,N,0,N,00,N 20241128,160203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-5,5,-0.12,49954250,12205,63.59,4100,4105,4045,5330,2870,4100,4092.93,1.28,0,-104,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,614,5.57,0.34,12,0.08,735.00,12119.00,4950,20240328,-17.27,3350,20240805,22.24,4950,-17.27,20240328,3350,22.24,20240805,4950,-17.27,20240328,3350,22.24,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N 20241128,150208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-5,5,-0.12,46876775,11452,59.67,4100,4105,4045,5330,2870,4100,4093.33,1.28,0,-104,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,614,5.57,0.34,12,0.08,735.00,12119.00,4950,20240328,-17.27,3350,20240805,22.24,4950,-17.27,20240328,3350,22.24,20240805,4950,-17.27,20240328,3350,22.24,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N 20241128,140206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-5,5,-0.12,33362990,8153,42.48,4100,4105,4045,5330,2870,4100,4092.11,1.28,0,-104,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,614,5.57,0.34,12,0.05,735.00,12119.00,4950,20240328,-17.27,3350,20240805,22.24,4950,-17.27,20240328,3350,22.24,20240805,4950,-17.27,20240328,3350,22.24,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N diff --git a/004650/price/prices-20241101.csv b/004650/price/prices-20241101.csv index c33128ef48e0..159dccd1885f 100644 --- a/004650/price/prices-20241101.csv +++ b/004650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,-30,5,-0.32,39203270,4244,107.20,9280,9280,9220,12050,6490,9270,9237.34,0.68,0,35,9336,9302,9246,9212,9156,9320,9230,46,2780,500,6850,10,1,9190885,849,-22.11,0.62,12,0.05,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.32,N,004650,500,45 억,,62333,N,N,0,N,00,N +20241129,150206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,-30,5,-0.32,35322450,3824,96.59,9280,9280,9220,12050,6490,9270,9237.04,0.68,0,90,9336,9302,9246,9212,9156,9320,9230,46,2780,500,6850,10,1,9190885,849,-22.11,0.62,12,0.04,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.32,N,004650,500,45 억,,62333,N,N,0,N,00,N +20241129,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9260,-10,5,-0.11,31081010,3365,85.00,9280,9280,9220,12050,6490,9270,9236.56,0.68,0,67,9336,9302,9246,9212,9156,9320,9230,46,2780,500,6850,10,1,9190885,851,-22.15,0.62,12,0.04,-418.00,14974.00,10200,20240122,-9.22,8650,20240805,7.05,10200,-9.22,20240122,8650,7.05,20240805,10200,-9.22,20240122,8650,7.05,20240805,1.32,N,004650,500,45 억,,62333,N,N,0,N,00,N +20241129,130205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9260,-10,5,-0.11,29429430,3186,80.47,9280,9280,9220,12050,6490,9270,9237.11,0.68,0,67,9336,9302,9246,9212,9156,9320,9230,46,2780,500,6850,10,1,9190885,851,-22.15,0.62,12,0.03,-418.00,14974.00,10200,20240122,-9.22,8650,20240805,7.05,10200,-9.22,20240122,8650,7.05,20240805,10200,-9.22,20240122,8650,7.05,20240805,1.32,N,004650,500,45 억,,62333,N,N,0,N,00,N +20241129,120206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,-40,5,-0.43,15209630,1646,41.58,9280,9280,9220,12050,6490,9270,9240.36,0.68,0,-24,9336,9302,9246,9212,9156,9320,9230,46,2780,500,6850,10,1,9190885,848,-22.08,0.62,12,0.02,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.32,N,004650,500,45 억,,62333,N,N,0,N,00,N +20241129,110205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,-40,5,-0.43,8829980,955,24.12,9280,9280,9220,12050,6490,9270,9246.05,0.68,0,-27,9336,9302,9246,9212,9156,9320,9230,46,2780,500,6850,10,1,9190885,848,-22.08,0.62,12,0.01,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.32,N,004650,500,45 억,,62333,N,N,0,N,00,N +20241129,100206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9250,-20,5,-0.22,4322020,468,11.82,9280,9280,9220,12050,6490,9270,9235.09,0.68,0,-4,9336,9302,9246,9212,9156,9320,9230,46,2780,500,6850,10,1,9190885,850,-22.13,0.62,12,0.01,-418.00,14974.00,10200,20240122,-9.31,8650,20240805,6.94,10200,-9.31,20240122,8650,6.94,20240805,10200,-9.31,20240122,8650,6.94,20240805,1.32,N,004650,500,45 억,,62333,N,N,0,N,00,N +20241129,090206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9280,10,2,0.11,27840,3,0.08,9280,9280,9280,12050,6490,9270,9280.00,0.68,0,0,9336,9302,9246,9212,9156,9320,9230,46,2780,500,6850,10,1,9190885,853,-22.20,0.62,12,0.00,-418.00,14974.00,10200,20240122,-9.02,8650,20240805,7.28,10200,-9.02,20240122,8650,7.28,20240805,10200,-9.02,20240122,8650,7.28,20240805,1.32,N,004650,500,45 억,,62333,N,N,0,N,00,N 20241128,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9270,30,2,0.32,36560820,3959,61.23,9190,9280,9190,12010,6470,9240,9234.86,0.68,0,-39,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,852,-22.18,0.62,12,0.04,-418.00,14974.00,10200,20240122,-9.12,8650,20240805,7.17,10200,-9.12,20240122,8650,7.17,20240805,10200,-9.12,20240122,8650,7.17,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N 20241128,150208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,0,3,0.00,31376250,3398,52.55,9190,9280,9190,12010,6470,9240,9233.74,0.68,0,-7,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,849,-22.11,0.62,12,0.04,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N 20241128,140206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9260,20,2,0.22,19110870,2070,32.01,9190,9280,9190,12010,6470,9240,9232.30,0.68,0,-39,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,851,-22.15,0.62,12,0.02,-418.00,14974.00,10200,20240122,-9.22,8650,20240805,7.05,10200,-9.22,20240122,8650,7.05,20240805,10200,-9.22,20240122,8650,7.05,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N diff --git a/004690/price/prices-20241101.csv b/004690/price/prices-20241101.csv index 119227d7a36e..21e2efeda368 100644 --- a/004690/price/prices-20241101.csv +++ b/004690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90700,-200,5,-0.22,698484500,7718,93.89,90900,91200,90000,118100,63700,90900,90500.71,8.19,0,-2005,91766,91332,90766,90332,89766,91550,90550,203,27200,5000,69080,100,1,4055025,3678,3.06,0.23,12,0.19,29652.00,388962.00,109200,20240220,-16.94,83900,20240805,8.10,109200,-16.94,20240220,83900,8.10,20240805,109200,-16.94,20240220,83900,8.10,20240805,0.05,N,004690,5000,202 억,,332214,N,N,0,N,00,N +20241129,150206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90400,-500,5,-0.55,597231600,6601,80.30,90900,91200,90000,118100,63700,90900,90475.93,8.19,0,-1451,91766,91332,90766,90332,89766,91550,90550,203,27200,5000,69080,100,1,4055025,3666,3.05,0.23,12,0.16,29652.00,388962.00,109200,20240220,-17.22,83900,20240805,7.75,109200,-17.22,20240220,83900,7.75,20240805,109200,-17.22,20240220,83900,7.75,20240805,0.05,N,004690,5000,202 억,,332214,N,N,0,N,00,N +20241129,140204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90700,-200,5,-0.22,342912800,3795,46.17,90900,91200,90000,118100,63700,90900,90359.10,8.19,0,-93,91766,91332,90766,90332,89766,91550,90550,203,27200,5000,69080,100,1,4055025,3678,3.06,0.23,12,0.09,29652.00,388962.00,109200,20240220,-16.94,83900,20240805,8.10,109200,-16.94,20240220,83900,8.10,20240805,109200,-16.94,20240220,83900,8.10,20240805,0.05,N,004690,5000,202 억,,332214,N,N,0,N,00,N +20241129,130206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90600,-300,5,-0.33,280064100,3101,37.73,90900,91200,90000,118100,63700,90900,90314.12,8.19,0,-138,91766,91332,90766,90332,89766,91550,90550,203,27200,5000,69080,100,1,4055025,3674,3.06,0.23,12,0.08,29652.00,388962.00,109200,20240220,-17.03,83900,20240805,7.99,109200,-17.03,20240220,83900,7.99,20240805,109200,-17.03,20240220,83900,7.99,20240805,0.05,N,004690,5000,202 억,,332214,N,N,0,N,00,N +20241129,120206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90600,-300,5,-0.33,256057800,2836,34.50,90900,91200,90000,118100,63700,90900,90288.36,8.19,0,-266,91766,91332,90766,90332,89766,91550,90550,203,27200,5000,69080,100,1,4055025,3674,3.06,0.23,12,0.07,29652.00,388962.00,109200,20240220,-17.03,83900,20240805,7.99,109200,-17.03,20240220,83900,7.99,20240805,109200,-17.03,20240220,83900,7.99,20240805,0.05,N,004690,5000,202 억,,332214,N,N,0,N,00,N +20241129,110206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90100,-800,5,-0.88,202549200,2243,27.29,90900,91200,90000,118100,63700,90900,90302.81,8.19,0,-395,91766,91332,90766,90332,89766,91550,90550,203,27200,5000,69080,100,1,4055025,3654,3.04,0.23,12,0.06,29652.00,388962.00,109200,20240220,-17.49,83900,20240805,7.39,109200,-17.49,20240220,83900,7.39,20240805,109200,-17.49,20240220,83900,7.39,20240805,0.05,N,004690,5000,202 억,,332214,N,N,0,N,00,N +20241129,100206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90300,-600,5,-0.66,120622600,1335,16.24,90900,91200,90000,118100,63700,90900,90354.01,8.19,0,-609,91766,91332,90766,90332,89766,91550,90550,203,27200,5000,69080,100,1,4055025,3662,3.05,0.23,12,0.03,29652.00,388962.00,109200,20240220,-17.31,83900,20240805,7.63,109200,-17.31,20240220,83900,7.63,20240805,109200,-17.31,20240220,83900,7.63,20240805,0.05,N,004690,5000,202 억,,332214,N,N,0,N,00,N +20241129,090206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,91200,300,2,0.33,5545800,61,0.74,90900,91200,90900,118100,63700,90900,90914.75,8.19,0,-24,91766,91332,90766,90332,89766,91550,90550,203,27200,5000,69080,100,1,4055025,3698,3.08,0.23,12,0.00,29652.00,388962.00,109200,20240220,-16.48,83900,20240805,8.70,109200,-16.48,20240220,83900,8.70,20240805,109200,-16.48,20240220,83900,8.70,20240805,0.05,N,004690,5000,202 억,,332214,N,N,0,N,00,N 20241128,160204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90900,200,2,0.22,746824000,8218,69.09,90300,91200,90200,117900,63500,90700,90876.61,8.22,0,-737,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3686,3.07,0.23,12,0.20,29652.00,388962.00,109200,20240220,-16.76,83900,20240805,8.34,109200,-16.76,20240220,83900,8.34,20240805,109200,-16.76,20240220,83900,8.34,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N 20241128,150208,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,91100,400,2,0.44,615802600,6779,56.99,90300,91200,90200,117900,63500,90700,90839.74,8.22,0,-801,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3694,3.07,0.23,12,0.17,29652.00,388962.00,109200,20240220,-16.58,83900,20240805,8.58,109200,-16.58,20240220,83900,8.58,20240805,109200,-16.58,20240220,83900,8.58,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N 20241128,140206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,91000,300,2,0.33,482922500,5320,44.72,90300,91100,90200,117900,63500,90700,90774.91,8.22,0,-360,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3690,3.07,0.23,12,0.13,29652.00,388962.00,109200,20240220,-16.67,83900,20240805,8.46,109200,-16.67,20240220,83900,8.46,20240805,109200,-16.67,20240220,83900,8.46,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N diff --git a/004700/price/prices-20241101.csv b/004700/price/prices-20241101.csv index 9cdd91693831..877fdd25d308 100644 --- a/004700/price/prices-20241101.csv +++ b/004700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160205,57,100.00,KOSPI,,,N,N,N,N, ,N,52700,700,2,1.35,121551500,2364,620.47,52000,52800,51000,67600,36400,52000,51417.72,0.40,0,102,53466,52732,51766,51032,50066,52250,50550,342,15600,5000,36400,100,1,6649138,3504,38.75,0.77,12,0.04,1360.00,68246.00,70900,20240205,-25.67,47700,20240805,10.48,70900,-25.67,20240205,47700,10.48,20240805,70900,-25.67,20240205,47700,10.48,20240805,0.05,N,004700,5000,342 억,,26497,N,N,0,N,00,N +20241129,150207,57,100.00,KOSPI,,,N,N,N,N, ,N,52300,300,2,0.58,112387600,2189,574.54,52000,52300,51000,67600,36400,52000,51341.98,0.40,0,94,53466,52732,51766,51032,50066,52250,50550,342,15600,5000,36400,100,1,6649138,3477,38.46,0.77,12,0.03,1360.00,68246.00,70900,20240205,-26.23,47700,20240805,9.64,70900,-26.23,20240205,47700,9.64,20240805,70900,-26.23,20240205,47700,9.64,20240805,0.05,N,004700,5000,342 억,,26497,N,N,0,N,00,N +20241129,140204,57,100.00,KOSPI,,,N,N,N,N, ,N,51900,-100,5,-0.19,31627200,618,162.20,52000,52000,51000,67600,36400,52000,51176.70,0.40,0,1,53466,52732,51766,51032,50066,52250,50550,342,15600,5000,36400,100,1,6649138,3451,38.16,0.76,12,0.01,1360.00,68246.00,70900,20240205,-26.80,47700,20240805,8.81,70900,-26.80,20240205,47700,8.81,20240805,70900,-26.80,20240205,47700,8.81,20240805,0.05,N,004700,5000,342 억,,26497,N,N,0,N,00,N +20241129,130206,57,100.00,KOSPI,,,N,N,N,N, ,N,51600,-400,5,-0.77,15435400,302,79.27,52000,52000,51000,67600,36400,52000,51110.60,0.40,0,1,53466,52732,51766,51032,50066,52250,50550,342,15600,5000,36400,100,1,6649138,3431,37.94,0.76,12,0.00,1360.00,68246.00,70900,20240205,-27.22,47700,20240805,8.18,70900,-27.22,20240205,47700,8.18,20240805,70900,-27.22,20240205,47700,8.18,20240805,0.05,N,004700,5000,342 억,,26497,N,N,0,N,00,N +20241129,120206,57,100.00,KOSPI,,,N,N,N,N, ,N,51100,-900,5,-1.73,11705300,229,60.10,52000,52000,51000,67600,36400,52000,51114.85,0.40,0,1,53466,52732,51766,51032,50066,52250,50550,342,15600,5000,36400,100,1,6649138,3398,37.57,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.93,47700,20240805,7.13,70900,-27.93,20240205,47700,7.13,20240805,70900,-27.93,20240205,47700,7.13,20240805,0.05,N,004700,5000,342 억,,26497,N,N,0,N,00,N +20241129,110206,57,100.00,KOSPI,,,N,N,N,N, ,N,51500,-500,5,-0.96,9865700,193,50.66,52000,52000,51000,67600,36400,52000,51117.62,0.40,0,1,53466,52732,51766,51032,50066,52250,50550,342,15600,5000,36400,100,1,6649138,3424,37.87,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.36,47700,20240805,7.97,70900,-27.36,20240205,47700,7.97,20240805,70900,-27.36,20240205,47700,7.97,20240805,0.05,N,004700,5000,342 억,,26497,N,N,0,N,00,N +20241129,100207,57,100.00,KOSPI,,,N,N,N,N, ,N,51500,-500,5,-0.96,5828900,114,29.92,52000,52000,51100,67600,36400,52000,51130.70,0.40,0,-2,53466,52732,51766,51032,50066,52250,50550,342,15600,5000,36400,100,1,6649138,3424,37.87,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.36,47700,20240805,7.97,70900,-27.36,20240205,47700,7.97,20240805,70900,-27.36,20240205,47700,7.97,20240805,0.05,N,004700,5000,342 억,,26497,N,N,0,N,00,N +20241129,090206,57,100.00,KOSPI,,,N,N,N,N, ,N,52000,0,3,0.00,0,0,0.00,0,0,0,67600,36400,52000,0.00,0.40,0,0,53466,52732,51766,51032,50066,52250,50550,342,15600,5000,36400,100,1,6649138,3458,38.24,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.66,47700,20240805,9.01,70900,-26.66,20240205,47700,9.01,20240805,70900,-26.66,20240205,47700,9.01,20240805,0.05,N,004700,5000,342 억,,26497,N,N,0,N,00,N 20241128,160204,57,100.00,KOSPI,,,N,N,N,N, ,N,52000,500,2,0.97,19537100,381,82.11,52100,52500,50800,66900,36100,51500,51278.48,0.40,0,50,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3458,38.24,0.76,12,0.01,1360.00,68246.00,70900,20240205,-26.66,47700,20240805,9.01,70900,-26.66,20240205,47700,9.01,20240805,70900,-26.66,20240205,47700,9.01,20240805,0.05,N,004700,5000,342 억,,26488,N,N,0,N,00,N 20241128,150209,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,-200,5,-0.39,17625600,344,74.14,52100,52500,50800,66900,36100,51500,51237.21,0.40,0,52,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3411,37.72,0.75,12,0.01,1360.00,68246.00,70900,20240205,-27.64,47700,20240805,7.55,70900,-27.64,20240205,47700,7.55,20240805,70900,-27.64,20240205,47700,7.55,20240805,0.05,N,004700,5000,342 억,,26488,N,N,0,N,00,N 20241128,140206,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,-200,5,-0.39,17420300,340,73.28,52100,52500,50800,66900,36100,51500,51236.18,0.40,0,50,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3411,37.72,0.75,12,0.01,1360.00,68246.00,70900,20240205,-27.64,47700,20240805,7.55,70900,-27.64,20240205,47700,7.55,20240805,70900,-27.64,20240205,47700,7.55,20240805,0.05,N,004700,5000,342 억,,26488,N,N,0,N,00,N diff --git a/004710/price/prices-20241101.csv b/004710/price/prices-20241101.csv index 26e1f2136826..f9cfe86d3be0 100644 --- a/004710/price/prices-20241101.csv +++ b/004710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3935,-50,5,-1.25,144028015,36817,120.63,4005,4005,3855,5180,2790,3985,3911.98,7.90,0,-8500,4068,4026,3998,3956,3928,4012,3942,1605,1195,5000,2860,5,1,32109878,1264,2.92,0.34,12,0.11,1346.00,11633.00,7500,20240222,-47.53,3765,20241115,4.52,7500,-47.53,20240222,3765,4.52,20241115,7500,-47.53,20240222,3765,4.52,20241115,1.71,N,004710,5000,1605 억,,2537555,N,N,59,N,00,N +20241129,150207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3900,-85,5,-2.13,120228100,30709,100.62,4005,4005,3875,5180,2790,3985,3915.08,7.90,0,-7812,4068,4026,3998,3956,3928,4012,3942,1605,1195,5000,2860,5,1,32109878,1252,2.90,0.34,12,0.10,1346.00,11633.00,7500,20240222,-48.00,3765,20241115,3.59,7500,-48.00,20240222,3765,3.59,20241115,7500,-48.00,20240222,3765,3.59,20241115,1.71,N,004710,5000,1605 억,,2537555,N,N,59,N,00,N +20241129,140205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3945,-40,5,-1.00,90449695,23059,75.55,4005,4005,3900,5180,2790,3985,3922.53,7.90,0,-7710,4068,4026,3998,3956,3928,4012,3942,1605,1195,5000,2860,5,1,32109878,1267,2.93,0.34,12,0.07,1346.00,11633.00,7500,20240222,-47.40,3765,20241115,4.78,7500,-47.40,20240222,3765,4.78,20241115,7500,-47.40,20240222,3765,4.78,20241115,1.71,N,004710,5000,1605 억,,2537555,N,N,59,N,00,N +20241129,130206,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3905,-80,5,-2.01,75782465,19328,63.33,4005,4005,3900,5180,2790,3985,3920.86,7.90,0,-6341,4068,4026,3998,3956,3928,4012,3942,1605,1195,5000,2860,5,1,32109878,1254,2.90,0.34,12,0.06,1346.00,11633.00,7500,20240222,-47.93,3765,20241115,3.72,7500,-47.93,20240222,3765,3.72,20241115,7500,-47.93,20240222,3765,3.72,20241115,1.71,N,004710,5000,1605 억,,2537555,N,N,59,N,00,N +20241129,120207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3920,-65,5,-1.63,49524655,12602,41.29,4005,4005,3900,5180,2790,3985,3929.90,7.90,0,-6543,4068,4026,3998,3956,3928,4012,3942,1605,1195,5000,2860,5,1,32109878,1259,2.91,0.34,12,0.04,1346.00,11633.00,7500,20240222,-47.73,3765,20241115,4.12,7500,-47.73,20240222,3765,4.12,20241115,7500,-47.73,20240222,3765,4.12,20241115,1.71,N,004710,5000,1605 억,,2537555,N,N,59,N,00,N +20241129,110206,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3940,-45,5,-1.13,32056275,8152,26.71,4005,4005,3900,5180,2790,3985,3932.32,7.90,0,-4828,4068,4026,3998,3956,3928,4012,3942,1605,1195,5000,2860,5,1,32109878,1265,2.93,0.34,12,0.03,1346.00,11633.00,7500,20240222,-47.47,3765,20241115,4.65,7500,-47.47,20240222,3765,4.65,20241115,7500,-47.47,20240222,3765,4.65,20241115,1.71,N,004710,5000,1605 억,,2537555,N,N,59,N,00,N +20241129,100207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3925,-60,5,-1.51,17836340,4523,14.82,4005,4005,3925,5180,2790,3985,3943.48,7.90,0,-3005,4068,4026,3998,3956,3928,4012,3942,1605,1195,5000,2860,5,1,32109878,1260,2.92,0.34,12,0.01,1346.00,11633.00,7500,20240222,-47.67,3765,20241115,4.25,7500,-47.67,20240222,3765,4.25,20241115,7500,-47.67,20240222,3765,4.25,20241115,1.71,N,004710,5000,1605 억,,2537555,N,N,59,N,00,N +20241129,090207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4005,20,2,0.50,1213515,303,0.99,4005,4005,4005,5180,2790,3985,4005.00,7.90,0,-45,4068,4026,3998,3956,3928,4012,3942,1605,1195,5000,2860,5,1,32109878,1286,2.98,0.34,12,0.00,1346.00,11633.00,7500,20240222,-46.60,3765,20241115,6.37,7500,-46.60,20240222,3765,6.37,20241115,7500,-46.60,20240222,3765,6.37,20241115,1.71,N,004710,5000,1605 억,,2537555,N,N,59,N,00,N 20241128,160205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3985,-40,5,-0.99,121939705,30521,107.68,4010,4040,3970,5230,2820,4025,3995.27,7.92,0,-7348,4141,4082,4041,3982,3941,4062,3962,1605,1205,5000,2890,5,1,32109878,1280,2.96,0.34,12,0.10,1346.00,11633.00,7500,20240222,-46.87,3765,20241115,5.84,7500,-46.87,20240222,3765,5.84,20241115,7500,-46.87,20240222,3765,5.84,20241115,1.71,N,004710,5000,1605 억,,2544609,N,N,59,N,00,N 20241128,150209,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3975,-50,5,-1.24,111561310,27916,98.49,4010,4040,3970,5230,2820,4025,3996.32,7.92,0,-7063,4141,4082,4041,3982,3941,4062,3962,1605,1205,5000,2890,5,1,32109878,1276,2.95,0.34,12,0.09,1346.00,11633.00,7500,20240222,-47.00,3765,20241115,5.58,7500,-47.00,20240222,3765,5.58,20241115,7500,-47.00,20240222,3765,5.58,20241115,1.71,N,004710,5000,1605 억,,2544609,N,N,21,N,00,N 20241128,140207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3990,-35,5,-0.87,80412030,20084,70.86,4010,4040,3975,5230,2820,4025,4003.79,7.92,0,-8282,4141,4082,4041,3982,3941,4062,3962,1605,1205,5000,2890,5,1,32109878,1281,2.96,0.34,12,0.06,1346.00,11633.00,7500,20240222,-46.80,3765,20241115,5.98,7500,-46.80,20240222,3765,5.98,20241115,7500,-46.80,20240222,3765,5.98,20241115,1.71,N,004710,5000,1605 억,,2544609,N,N,21,N,00,N diff --git a/004720/price/prices-20241101.csv b/004720/price/prices-20241101.csv index 979f37a2d8f8..0f31aad39a7d 100644 --- a/004720/price/prices-20241101.csv +++ b/004720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160206,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4625,-95,5,-2.01,100309230,21616,169.86,4715,4715,4615,6130,3305,4720,4640.51,1.67,0,-3045,4836,4777,4696,4637,4556,4807,4667,91,1410,500,3390,5,1,18178525,841,13.52,0.36,12,0.12,342.00,12710.00,6850,20231226,-32.48,4500,20241115,2.78,6430,-28.07,20240115,4500,2.78,20241115,6850,-32.48,20231226,4500,2.78,20241115,2.16,N,004720,500,90 억,,303017,N,N,1,N,00,N +20241129,150207,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4620,-100,5,-2.12,89507915,19278,151.49,4715,4715,4620,6130,3305,4720,4643.01,1.67,0,-2947,4836,4777,4696,4637,4556,4807,4667,91,1410,500,3390,5,1,18178525,840,13.51,0.36,12,0.11,342.00,12710.00,6850,20231226,-32.55,4500,20241115,2.67,6430,-28.15,20240115,4500,2.67,20241115,6850,-32.55,20231226,4500,2.67,20241115,2.16,N,004720,500,90 억,,303017,N,N,1,N,00,N +20241129,140205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4630,-90,5,-1.91,62555695,13463,105.79,4715,4715,4620,6130,3305,4720,4646.49,1.67,0,-2342,4836,4777,4696,4637,4556,4807,4667,91,1410,500,3390,5,1,18178525,842,13.54,0.36,12,0.07,342.00,12710.00,6850,20231226,-32.41,4500,20241115,2.89,6430,-27.99,20240115,4500,2.89,20241115,6850,-32.41,20231226,4500,2.89,20241115,2.16,N,004720,500,90 억,,303017,N,N,1,N,00,N +20241129,130206,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4675,-45,5,-0.95,57767430,12429,97.67,4715,4715,4620,6130,3305,4720,4647.79,1.67,0,-2406,4836,4777,4696,4637,4556,4807,4667,91,1410,500,3390,5,1,18178525,850,13.67,0.37,12,0.07,342.00,12710.00,6850,20231226,-31.75,4500,20241115,3.89,6430,-27.29,20240115,4500,3.89,20241115,6850,-31.75,20231226,4500,3.89,20241115,2.16,N,004720,500,90 억,,303017,N,N,1,N,00,N +20241129,120207,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4680,-40,5,-0.85,29548960,6350,49.90,4715,4715,4625,6130,3305,4720,4653.38,1.67,0,-2230,4836,4777,4696,4637,4556,4807,4667,91,1410,500,3390,5,1,18178525,851,13.68,0.37,12,0.03,342.00,12710.00,6850,20231226,-31.68,4500,20241115,4.00,6430,-27.22,20240115,4500,4.00,20241115,6850,-31.68,20231226,4500,4.00,20241115,2.16,N,004720,500,90 억,,303017,N,N,1,N,00,N +20241129,110207,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4685,-35,5,-0.74,25458720,5476,43.03,4715,4715,4625,6130,3305,4720,4649.15,1.67,0,-1949,4836,4777,4696,4637,4556,4807,4667,91,1410,500,3390,5,1,18178525,852,13.70,0.37,12,0.03,342.00,12710.00,6850,20231226,-31.61,4500,20241115,4.11,6430,-27.14,20240115,4500,4.11,20241115,6850,-31.61,20231226,4500,4.11,20241115,2.16,N,004720,500,90 억,,303017,N,N,1,N,00,N +20241129,100207,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4650,-70,5,-1.48,25010920,5380,42.28,4715,4715,4625,6130,3305,4720,4648.87,1.67,0,-1903,4836,4777,4696,4637,4556,4807,4667,91,1410,500,3390,5,1,18178525,845,13.60,0.37,12,0.03,342.00,12710.00,6850,20231226,-32.12,4500,20241115,3.33,6430,-27.68,20240115,4500,3.33,20241115,6850,-32.12,20231226,4500,3.33,20241115,2.16,N,004720,500,90 억,,303017,N,N,1,N,00,N +20241129,090207,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4715,-5,5,-0.11,18860,4,0.03,4715,4715,4715,6130,3305,4720,4715.00,1.67,0,0,4836,4777,4696,4637,4556,4807,4667,91,1410,500,3390,5,1,18178525,857,13.79,0.37,12,0.00,342.00,12710.00,6850,20231226,-31.17,4500,20241115,4.78,6430,-26.67,20240115,4500,4.78,20241115,6850,-31.17,20231226,4500,4.78,20241115,2.16,N,004720,500,90 억,,303017,N,N,1,N,00,N 20241128,160205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4720,20,2,0.43,56514895,12035,76.34,4615,4755,4615,6110,3290,4700,4695.88,1.66,0,1146,4746,4722,4696,4672,4646,4735,4685,91,1410,500,3380,5,1,18178525,858,13.80,0.37,12,0.07,342.00,12710.00,6850,20231226,-31.09,4500,20241115,4.89,6430,-26.59,20240115,4500,4.89,20241115,6850,-31.09,20231226,4500,4.89,20241115,2.19,N,004720,500,90 억,,302577,N,N,1,N,00,N 20241128,150209,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4695,-5,5,-0.11,45378035,9675,61.37,4615,4755,4615,6110,3290,4700,4690.24,1.66,0,1306,4746,4722,4696,4672,4646,4735,4685,91,1410,500,3380,5,1,18178525,853,13.73,0.37,12,0.05,342.00,12710.00,6850,20231226,-31.46,4500,20241115,4.33,6430,-26.98,20240115,4500,4.33,20241115,6850,-31.46,20231226,4500,4.33,20241115,2.19,N,004720,500,90 억,,302577,N,N,0,N,00,N 20241128,140207,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4720,20,2,0.43,37401900,7970,50.56,4615,4755,4615,6110,3290,4700,4692.84,1.66,0,1311,4746,4722,4696,4672,4646,4735,4685,91,1410,500,3380,5,1,18178525,858,13.80,0.37,12,0.04,342.00,12710.00,6850,20231226,-31.09,4500,20241115,4.89,6430,-26.59,20240115,4500,4.89,20241115,6850,-31.09,20231226,4500,4.89,20241115,2.19,N,004720,500,90 억,,302577,N,N,0,N,00,N diff --git a/004770/price/prices-20241101.csv b/004770/price/prices-20241101.csv index ca98dfa7a4bf..d7b8a702ecb2 100644 --- a/004770/price/prices-20241101.csv +++ b/004770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160206,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1610,-15,5,-0.92,88628408,55122,152.88,1640,1640,1590,2110,1138,1625,1607.86,1.51,0,-25754,1653,1639,1625,1611,1597,1632,1604,193,485,500,1130,1,1,36702884,591,14.50,0.73,12,0.15,111.00,2207.00,2620,20231211,-38.55,1321,20240806,21.88,2620,-38.55,20240412,1321,21.88,20240806,2620,-38.55,20231211,1321,21.88,20240806,2.84,N,004770,500,193 억,,552939,N,N,3,N,00,N +20241129,150208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1611,-14,5,-0.86,86476139,53785,149.17,1640,1640,1590,2110,1138,1625,1607.81,1.51,0,-25486,1653,1639,1625,1611,1597,1632,1604,193,485,500,1130,1,1,36702884,591,14.51,0.73,12,0.15,111.00,2207.00,2620,20231211,-38.51,1321,20240806,21.95,2620,-38.51,20240412,1321,21.95,20240806,2620,-38.51,20231211,1321,21.95,20240806,2.84,N,004770,500,193 억,,552939,N,N,3,N,00,N +20241129,140205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1622,-3,5,-0.18,82414251,51261,142.17,1640,1640,1590,2110,1138,1625,1607.74,1.51,0,-24858,1653,1639,1625,1611,1597,1632,1604,193,485,500,1130,1,1,36702884,595,14.61,0.73,12,0.14,111.00,2207.00,2620,20231211,-38.09,1321,20240806,22.79,2620,-38.09,20240412,1321,22.79,20240806,2620,-38.09,20231211,1321,22.79,20240806,2.84,N,004770,500,193 억,,552939,N,N,3,N,00,N +20241129,130207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1609,-16,5,-0.98,63214031,39359,109.16,1640,1640,1590,2110,1138,1625,1606.09,1.51,0,-18733,1653,1639,1625,1611,1597,1632,1604,193,485,500,1130,1,1,36702884,591,14.50,0.73,12,0.11,111.00,2207.00,2620,20231211,-38.59,1321,20240806,21.80,2620,-38.59,20240412,1321,21.80,20240806,2620,-38.59,20231211,1321,21.80,20240806,2.84,N,004770,500,193 억,,552939,N,N,3,N,00,N +20241129,120207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1600,-25,5,-1.54,56057867,34891,96.77,1640,1640,1590,2110,1138,1625,1606.66,1.51,0,-19075,1653,1639,1625,1611,1597,1632,1604,193,485,500,1130,1,1,36702884,587,14.41,0.72,12,0.10,111.00,2207.00,2620,20231211,-38.93,1321,20240806,21.12,2620,-38.93,20240412,1321,21.12,20240806,2620,-38.93,20231211,1321,21.12,20240806,2.84,N,004770,500,193 억,,552939,N,N,3,N,00,N +20241129,110207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1603,-22,5,-1.35,49536202,30816,85.47,1640,1640,1590,2110,1138,1625,1607.48,1.51,0,-19039,1653,1639,1625,1611,1597,1632,1604,193,485,500,1130,1,1,36702884,588,14.44,0.73,12,0.08,111.00,2207.00,2620,20231211,-38.82,1321,20240806,21.35,2620,-38.82,20240412,1321,21.35,20240806,2620,-38.82,20231211,1321,21.35,20240806,2.84,N,004770,500,193 억,,552939,N,N,3,N,00,N +20241129,100208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1600,-25,5,-1.54,42964622,26703,74.06,1640,1640,1590,2110,1138,1625,1608.98,1.51,0,-18853,1653,1639,1625,1611,1597,1632,1604,193,485,500,1130,1,1,36702884,587,14.41,0.72,12,0.07,111.00,2207.00,2620,20231211,-38.93,1321,20240806,21.12,2620,-38.93,20240412,1321,21.12,20240806,2620,-38.93,20231211,1321,21.12,20240806,2.84,N,004770,500,193 억,,552939,N,N,3,N,00,N +20241129,090207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1639,14,2,0.86,1446226,886,2.46,1640,1640,1631,2110,1138,1625,1632.31,1.51,0,-690,1653,1639,1625,1611,1597,1632,1604,193,485,500,1130,1,1,36702884,602,14.77,0.74,12,0.00,111.00,2207.00,2620,20231211,-37.44,1321,20240806,24.07,2620,-37.44,20240412,1321,24.07,20240806,2620,-37.44,20231211,1321,24.07,20240806,2.84,N,004770,500,193 억,,552939,N,N,3,N,00,N 20241128,160205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1625,-3,5,-0.18,58168207,36005,62.98,1628,1639,1611,2115,1140,1628,1615.56,1.56,0,-12267,1664,1645,1625,1606,1586,1636,1597,193,487,500,1130,1,1,36702884,596,14.64,0.74,12,0.10,111.00,2207.00,2620,20231211,-37.98,1321,20240806,23.01,2620,-37.98,20240412,1321,23.01,20240806,2620,-37.98,20231211,1321,23.01,20240806,2.84,N,004770,500,193 억,,571956,N,N,3,N,00,N 20241128,150209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1620,-8,5,-0.49,56036771,34691,60.68,1628,1639,1611,2115,1140,1628,1615.31,1.56,0,-11913,1664,1645,1625,1606,1586,1636,1597,193,487,500,1130,1,1,36702884,595,14.59,0.73,12,0.09,111.00,2207.00,2620,20231211,-38.17,1321,20240806,22.63,2620,-38.17,20240412,1321,22.63,20240806,2620,-38.17,20231211,1321,22.63,20240806,2.84,N,004770,500,193 억,,571956,N,N,1,N,00,N 20241128,140207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1615,-13,5,-0.80,51485962,31871,55.75,1628,1639,1611,2115,1140,1628,1615.45,1.56,0,-11385,1664,1645,1625,1606,1586,1636,1597,193,487,500,1130,1,1,36702884,593,14.55,0.73,12,0.09,111.00,2207.00,2620,20231211,-38.36,1321,20240806,22.26,2620,-38.36,20240412,1321,22.26,20240806,2620,-38.36,20231211,1321,22.26,20240806,2.84,N,004770,500,193 억,,571956,N,N,1,N,00,N diff --git a/004780/price/prices-20241101.csv b/004780/price/prices-20241101.csv index 0e37ca6761ad..4cd151adde1b 100644 --- a/004780/price/prices-20241101.csv +++ b/004780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-40,5,-1.00,147348015,37201,528.05,4000,4005,3950,5200,2800,4000,3962.60,3.29,0,-418,4070,4035,4015,3980,3960,4025,3970,80,1200,500,2880,5,1,15903199,630,4.82,0.44,12,0.23,822.00,8909.00,4225,20240522,-6.27,3550,20240805,11.55,4225,-6.27,20240522,3550,11.55,20240805,4225,-6.27,20240522,3550,11.55,20240805,1.64,N,004780,500,79 억,,523812,N,N,0,N,00,N +20241129,150208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-40,5,-1.00,46964050,11851,168.22,4000,4005,3950,5200,2800,4000,3962.88,3.29,0,-354,4070,4035,4015,3980,3960,4025,3970,80,1200,500,2880,5,1,15903199,630,4.82,0.44,12,0.07,822.00,8909.00,4225,20240522,-6.27,3550,20240805,11.55,4225,-6.27,20240522,3550,11.55,20240805,4225,-6.27,20240522,3550,11.55,20240805,1.64,N,004780,500,79 억,,523812,N,N,0,N,00,N +20241129,140206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,-35,5,-0.88,37803815,9537,135.37,4000,4005,3950,5200,2800,4000,3963.91,3.29,0,-52,4070,4035,4015,3980,3960,4025,3970,80,1200,500,2880,5,1,15903199,631,4.82,0.45,12,0.06,822.00,8909.00,4225,20240522,-6.15,3550,20240805,11.69,4225,-6.15,20240522,3550,11.69,20240805,4225,-6.15,20240522,3550,11.69,20240805,1.64,N,004780,500,79 억,,523812,N,N,0,N,00,N +20241129,130207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,-35,5,-0.88,35093280,8853,125.66,4000,4005,3950,5200,2800,4000,3964.00,3.29,0,-44,4070,4035,4015,3980,3960,4025,3970,80,1200,500,2880,5,1,15903199,631,4.82,0.45,12,0.06,822.00,8909.00,4225,20240522,-6.15,3550,20240805,11.69,4225,-6.15,20240522,3550,11.69,20240805,4225,-6.15,20240522,3550,11.69,20240805,1.64,N,004780,500,79 억,,523812,N,N,0,N,00,N +20241129,120208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-40,5,-1.00,28639590,7222,102.51,4000,4005,3950,5200,2800,4000,3965.60,3.29,0,-1,4070,4035,4015,3980,3960,4025,3970,80,1200,500,2880,5,1,15903199,630,4.82,0.44,12,0.05,822.00,8909.00,4225,20240522,-6.27,3550,20240805,11.55,4225,-6.27,20240522,3550,11.55,20240805,4225,-6.27,20240522,3550,11.55,20240805,1.64,N,004780,500,79 억,,523812,N,N,0,N,00,N +20241129,110207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-40,5,-1.00,19695540,4963,70.45,4000,4005,3955,5200,2800,4000,3968.47,3.29,0,56,4070,4035,4015,3980,3960,4025,3970,80,1200,500,2880,5,1,15903199,630,4.82,0.44,12,0.03,822.00,8909.00,4225,20240522,-6.27,3550,20240805,11.55,4225,-6.27,20240522,3550,11.55,20240805,4225,-6.27,20240522,3550,11.55,20240805,1.64,N,004780,500,79 억,,523812,N,N,0,N,00,N +20241129,100208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-40,5,-1.00,6339870,1593,22.61,4000,4005,3955,5200,2800,4000,3979.83,3.29,0,70,4070,4035,4015,3980,3960,4025,3970,80,1200,500,2880,5,1,15903199,630,4.82,0.44,12,0.01,822.00,8909.00,4225,20240522,-6.27,3550,20240805,11.55,4225,-6.27,20240522,3550,11.55,20240805,4225,-6.27,20240522,3550,11.55,20240805,1.64,N,004780,500,79 억,,523812,N,N,0,N,00,N +20241129,090208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,0,3,0.00,16000,4,0.06,4000,4000,4000,5200,2800,4000,4000.00,3.29,0,0,4070,4035,4015,3980,3960,4025,3970,80,1200,500,2880,5,1,15903199,636,4.87,0.45,12,0.00,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.64,N,004780,500,79 억,,523812,N,N,0,N,00,N 20241128,160206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,0,3,0.00,28205725,7044,92.11,4050,4050,3995,5200,2800,4000,4004.22,3.29,0,91,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,636,4.87,0.45,12,0.04,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N 20241128,150210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,5,2,0.12,26785635,6689,87.47,4050,4050,3995,5200,2800,4000,4004.43,3.29,0,103,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,637,4.87,0.45,12,0.04,822.00,8909.00,4225,20240522,-5.21,3550,20240805,12.82,4225,-5.21,20240522,3550,12.82,20240805,4225,-5.21,20240522,3550,12.82,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N 20241128,140208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,10,2,0.25,25572590,6386,83.51,4050,4050,3995,5200,2800,4000,4004.48,3.29,0,6,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,638,4.88,0.45,12,0.04,822.00,8909.00,4225,20240522,-5.09,3550,20240805,12.96,4225,-5.09,20240522,3550,12.96,20240805,4225,-5.09,20240522,3550,12.96,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N diff --git a/004800/price/prices-20241101.csv b/004800/price/prices-20241101.csv index 941c28443ce6..5922d89b881d 100644 --- a/004800/price/prices-20241101.csv +++ b/004800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,45000,-1150,5,-2.49,1017021200,22609,79.60,46350,46350,44650,59900,32350,46150,44983.00,6.29,0,-10505,47016,46582,45966,45532,44916,46800,45750,867,13750,5000,28610,50,1,16740407,7533,15000.00,0.38,12,0.14,3.00,118968.00,53846,20240527,-16.43,38950,20240805,15.53,53846,-16.43,20240527,38950,15.53,20240805,69900,-35.62,20240527,38950,15.53,20240805,0.17,N,004800,5000,867 억,,1052267,N,N,234,N,00,N +20241129,150208,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44850,-1300,5,-2.82,871296600,19366,68.18,46350,46350,44650,59900,32350,46150,44991.05,6.29,0,-10213,47016,46582,45966,45532,44916,46800,45750,867,13750,5000,28610,50,1,16740407,7508,14950.00,0.38,12,0.12,3.00,118968.00,53846,20240527,-16.71,38950,20240805,15.15,53846,-16.71,20240527,38950,15.15,20240805,69900,-35.84,20240527,38950,15.15,20240805,0.17,N,004800,5000,867 억,,1052267,N,N,42,N,00,N +20241129,140206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44950,-1200,5,-2.60,718200000,15954,56.17,46350,46350,44650,59900,32350,46150,45016.92,6.29,0,-8123,47016,46582,45966,45532,44916,46800,45750,867,13750,5000,28610,50,1,16740407,7525,14983.33,0.38,12,0.10,3.00,118968.00,53846,20240527,-16.52,38950,20240805,15.40,53846,-16.52,20240527,38950,15.40,20240805,69900,-35.69,20240527,38950,15.40,20240805,0.17,N,004800,5000,867 억,,1052267,N,N,42,N,00,N +20241129,130207,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44850,-1300,5,-2.82,661925600,14702,51.76,46350,46350,44650,59900,32350,46150,45022.83,6.29,0,-7697,47016,46582,45966,45532,44916,46800,45750,867,13750,5000,28610,50,1,16740407,7508,14950.00,0.38,12,0.09,3.00,118968.00,53846,20240527,-16.71,38950,20240805,15.15,53846,-16.71,20240527,38950,15.15,20240805,69900,-35.84,20240527,38950,15.15,20240805,0.17,N,004800,5000,867 억,,1052267,N,N,42,N,00,N +20241129,120208,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44800,-1350,5,-2.93,603890600,13407,47.20,46350,46350,44650,59900,32350,46150,45042.93,6.29,0,-7437,47016,46582,45966,45532,44916,46800,45750,867,13750,5000,28610,50,1,16740407,7500,14933.33,0.38,12,0.08,3.00,118968.00,53846,20240527,-16.80,38950,20240805,15.02,53846,-16.80,20240527,38950,15.02,20240805,69900,-35.91,20240527,38950,15.02,20240805,0.17,N,004800,5000,867 억,,1052267,N,N,42,N,00,N +20241129,110207,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44750,-1400,5,-3.03,536453450,11900,41.90,46350,46350,44650,59900,32350,46150,45080.12,6.29,0,-6576,47016,46582,45966,45532,44916,46800,45750,867,13750,5000,28610,50,1,16740407,7491,14916.67,0.38,12,0.07,3.00,118968.00,53846,20240527,-16.89,38950,20240805,14.89,53846,-16.89,20240527,38950,14.89,20240805,69900,-35.98,20240527,38950,14.89,20240805,0.17,N,004800,5000,867 억,,1052267,N,N,42,N,00,N +20241129,100208,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44850,-1300,5,-2.82,347326000,7674,27.02,46350,46350,44850,59900,32350,46150,45260.10,6.29,0,-5441,47016,46582,45966,45532,44916,46800,45750,867,13750,5000,28610,50,1,16740407,7508,14950.00,0.38,12,0.05,3.00,118968.00,53846,20240527,-16.71,38950,20240805,15.15,53846,-16.71,20240527,38950,15.15,20240805,69900,-35.84,20240527,38950,15.15,20240805,0.17,N,004800,5000,867 억,,1052267,N,N,42,N,00,N +20241129,090208,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,45950,-200,5,-0.43,18456600,401,1.41,46350,46350,45700,59900,32350,46150,46026.43,6.29,0,-254,47016,46582,45966,45532,44916,46800,45750,867,13750,5000,28610,50,1,16740407,7692,15316.67,0.39,12,0.00,3.00,118968.00,53846,20240527,-14.66,38950,20240805,17.97,53846,-14.66,20240527,38950,17.97,20240805,69900,-34.26,20240527,38950,17.97,20240805,0.17,N,004800,5000,867 억,,1052267,N,N,42,N,00,N 20241128,160206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46150,800,2,1.76,1306821650,28398,108.97,45800,46400,45350,58900,31750,45350,46017.96,6.22,0,9961,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7726,15383.33,0.39,12,0.17,3.00,118968.00,53846,20240527,-14.29,38950,20240805,18.49,53846,-14.29,20240527,38950,18.49,20240805,69900,-33.98,20240527,38950,18.49,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,42,N,00,N 20241128,150210,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46000,650,2,1.43,1152942550,25051,96.13,45800,46400,45350,58900,31750,45350,46023.81,6.22,0,10871,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7701,15333.33,0.39,12,0.15,3.00,118968.00,53846,20240527,-14.57,38950,20240805,18.10,53846,-14.57,20240527,38950,18.10,20240805,69900,-34.19,20240527,38950,18.10,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N 20241128,140208,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46050,700,2,1.54,1072845900,23311,89.45,45800,46400,45350,58900,31750,45350,46023.16,6.22,0,10331,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7709,15350.00,0.39,12,0.14,3.00,118968.00,53846,20240527,-14.48,38950,20240805,18.23,53846,-14.48,20240527,38950,18.23,20240805,69900,-34.12,20240527,38950,18.23,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N diff --git a/004830/price/prices-20241101.csv b/004830/price/prices-20241101.csv index dc9f7d5e6368..f485c821284c 100644 --- a/004830/price/prices-20241101.csv +++ b/004830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,-170,5,-2.74,795703320,130985,151.93,6220,6220,6020,8070,4350,6210,6074.77,2.84,0,-51645,6403,6306,6203,6106,6003,6355,6155,78,1860,500,3970,10,1,15680000,947,18.30,1.11,12,0.84,330.00,5427.00,14310,20240216,-57.79,5070,20231122,19.13,14310,-57.79,20240216,5750,5.04,20240805,14310,-57.79,20240216,5750,5.04,20240805,4.34,N,004830,500,78 억,,444747,N,N,1,N,00,N +20241129,150209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-160,5,-2.58,658133180,108248,125.56,6220,6220,6020,8070,4350,6210,6079.86,2.84,0,-48219,6403,6306,6203,6106,6003,6355,6155,78,1860,500,3970,10,1,15680000,949,18.33,1.11,12,0.69,330.00,5427.00,14310,20240216,-57.72,5070,20231122,19.33,14310,-57.72,20240216,5750,5.22,20240805,14310,-57.72,20240216,5750,5.22,20240805,4.34,N,004830,500,78 억,,444747,N,N,1,N,00,N +20241129,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,-130,5,-2.09,585056110,96193,111.57,6220,6220,6020,8070,4350,6210,6082.11,2.84,0,-42426,6403,6306,6203,6106,6003,6355,6155,78,1860,500,3970,10,1,15680000,953,18.42,1.12,12,0.61,330.00,5427.00,14310,20240216,-57.51,5070,20231122,19.92,14310,-57.51,20240216,5750,5.74,20240805,14310,-57.51,20240216,5750,5.74,20240805,4.34,N,004830,500,78 억,,444747,N,N,1,N,00,N +20241129,130208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6070,-140,5,-2.25,566101100,93074,107.96,6220,6220,6020,8070,4350,6210,6082.27,2.84,0,-42688,6403,6306,6203,6106,6003,6355,6155,78,1860,500,3970,10,1,15680000,952,18.39,1.12,12,0.59,330.00,5427.00,14310,20240216,-57.58,5070,20231122,19.72,14310,-57.58,20240216,5750,5.57,20240805,14310,-57.58,20240216,5750,5.57,20240805,4.34,N,004830,500,78 억,,444747,N,N,1,N,00,N +20241129,120208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6070,-140,5,-2.25,526956520,86638,100.49,6220,6220,6020,8070,4350,6210,6082.28,2.84,0,-43233,6403,6306,6203,6106,6003,6355,6155,78,1860,500,3970,10,1,15680000,952,18.39,1.12,12,0.55,330.00,5427.00,14310,20240216,-57.58,5070,20231122,19.72,14310,-57.58,20240216,5750,5.57,20240805,14310,-57.58,20240216,5750,5.57,20240805,4.34,N,004830,500,78 억,,444747,N,N,1,N,00,N +20241129,110208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-160,5,-2.58,461392010,75829,87.95,6220,6220,6020,8070,4350,6210,6084.64,2.84,0,-40600,6403,6306,6203,6106,6003,6355,6155,78,1860,500,3970,10,1,15680000,949,18.33,1.11,12,0.48,330.00,5427.00,14310,20240216,-57.72,5070,20231122,19.33,14310,-57.72,20240216,5750,5.22,20240805,14310,-57.72,20240216,5750,5.22,20240805,4.34,N,004830,500,78 억,,444747,N,N,1,N,00,N +20241129,100209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,-170,5,-2.74,337731430,55379,64.23,6220,6220,6020,8070,4350,6210,6098.55,2.84,0,-39156,6403,6306,6203,6106,6003,6355,6155,78,1860,500,3970,10,1,15680000,947,18.30,1.11,12,0.35,330.00,5427.00,14310,20240216,-57.79,5070,20231122,19.13,14310,-57.79,20240216,5750,5.04,20240805,14310,-57.79,20240216,5750,5.04,20240805,4.34,N,004830,500,78 억,,444747,N,N,1,N,00,N +20241129,090208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,-40,5,-0.64,10696850,1729,2.01,6220,6220,6170,8070,4350,6210,6186.73,2.84,0,-1703,6403,6306,6203,6106,6003,6355,6155,78,1860,500,3970,10,1,15680000,967,18.70,1.14,12,0.01,330.00,5427.00,14310,20240216,-56.88,5070,20231122,21.70,14310,-56.88,20240216,5750,7.30,20240805,14310,-56.88,20240216,5750,7.30,20240805,4.34,N,004830,500,78 억,,444747,N,N,1,N,00,N 20241128,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,30,2,0.49,533563930,85807,67.10,6100,6300,6100,8030,4330,6180,6218.19,2.74,0,6789,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,974,18.82,1.14,12,0.55,330.00,5427.00,14310,20240216,-56.60,5070,20231122,22.49,14310,-56.60,20240216,5750,8.00,20240805,14310,-56.60,20240216,5750,8.00,20240805,4.33,N,004830,500,78 억,,429520,N,N,1,N,00,N 20241128,150210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6180,0,3,0.00,479532510,77092,60.29,6100,6300,6100,8030,4330,6180,6220.26,2.74,0,6023,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,969,18.73,1.14,12,0.49,330.00,5427.00,14310,20240216,-56.81,5070,20231122,21.89,14310,-56.81,20240216,5750,7.48,20240805,14310,-56.81,20240216,5750,7.48,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N 20241128,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,20,2,0.32,380320700,61060,47.75,6100,6300,6100,8030,4330,6180,6228.64,2.74,0,7075,6406,6292,6226,6112,6046,6260,6080,78,1850,500,3950,10,1,15680000,972,18.79,1.14,12,0.39,330.00,5427.00,14310,20240216,-56.67,5070,20231122,22.29,14310,-56.67,20240216,5750,7.83,20240805,14310,-56.67,20240216,5750,7.83,20240805,4.33,N,004830,500,78 억,,429520,N,N,0,N,00,N diff --git a/004840/price/prices-20241101.csv b/004840/price/prices-20241101.csv index df39950f0b48..41fbebeaf9dc 100644 --- a/004840/price/prices-20241101.csv +++ b/004840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4375,-150,5,-3.31,121955205,27690,142.39,4520,4520,4360,5880,3170,4525,4404.30,1.09,0,-10027,4648,4586,4518,4456,4388,4590,4460,100,1355,500,2890,5,1,19930000,872,5.67,0.23,12,0.14,771.00,19132.00,8440,20240228,-48.16,4200,20240806,4.17,8440,-48.16,20240228,4200,4.17,20240806,8440,-48.16,20240228,4200,4.17,20240806,1.21,N,004840,500,99 억,,218037,N,N,6,N,00,N +20241129,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4405,-120,5,-2.65,109042635,24742,127.23,4520,4520,4360,5880,3170,4525,4407.19,1.09,0,-9730,4648,4586,4518,4456,4388,4590,4460,100,1355,500,2890,5,1,19930000,878,5.71,0.23,12,0.12,771.00,19132.00,8440,20240228,-47.81,4200,20240806,4.88,8440,-47.81,20240228,4200,4.88,20240806,8440,-47.81,20240228,4200,4.88,20240806,1.21,N,004840,500,99 억,,218037,N,N,6,N,00,N +20241129,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4390,-135,5,-2.98,93458080,21200,109.01,4520,4520,4360,5880,3170,4525,4408.40,1.09,0,-8883,4648,4586,4518,4456,4388,4590,4460,100,1355,500,2890,5,1,19930000,875,5.69,0.23,12,0.11,771.00,19132.00,8440,20240228,-47.99,4200,20240806,4.52,8440,-47.99,20240228,4200,4.52,20240806,8440,-47.99,20240228,4200,4.52,20240806,1.21,N,004840,500,99 억,,218037,N,N,6,N,00,N +20241129,130208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,-125,5,-2.76,90025355,20419,105.00,4520,4520,4360,5880,3170,4525,4408.90,1.09,0,-8746,4648,4586,4518,4456,4388,4590,4460,100,1355,500,2890,5,1,19930000,877,5.71,0.23,12,0.10,771.00,19132.00,8440,20240228,-47.87,4200,20240806,4.76,8440,-47.87,20240228,4200,4.76,20240806,8440,-47.87,20240228,4200,4.76,20240806,1.21,N,004840,500,99 억,,218037,N,N,6,N,00,N +20241129,120209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4375,-150,5,-3.31,87637520,19876,102.21,4520,4520,4360,5880,3170,4525,4409.21,1.09,0,-8365,4648,4586,4518,4456,4388,4590,4460,100,1355,500,2890,5,1,19930000,872,5.67,0.23,12,0.10,771.00,19132.00,8440,20240228,-48.16,4200,20240806,4.17,8440,-48.16,20240228,4200,4.17,20240806,8440,-48.16,20240228,4200,4.17,20240806,1.21,N,004840,500,99 억,,218037,N,N,6,N,00,N +20241129,110208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4460,-65,5,-1.44,76624755,17368,89.31,4520,4520,4360,5880,3170,4525,4411.84,1.09,0,-8028,4648,4586,4518,4456,4388,4590,4460,100,1355,500,2890,5,1,19930000,889,5.78,0.23,12,0.09,771.00,19132.00,8440,20240228,-47.16,4200,20240806,6.19,8440,-47.16,20240228,4200,6.19,20240806,8440,-47.16,20240228,4200,6.19,20240806,1.21,N,004840,500,99 억,,218037,N,N,6,N,00,N +20241129,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,-130,5,-2.87,41005310,9262,47.63,4520,4520,4360,5880,3170,4525,4427.26,1.09,0,-6162,4648,4586,4518,4456,4388,4590,4460,100,1355,500,2890,5,1,19930000,876,5.70,0.23,12,0.05,771.00,19132.00,8440,20240228,-47.93,4200,20240806,4.64,8440,-47.93,20240228,4200,4.64,20240806,8440,-47.93,20240228,4200,4.64,20240806,1.21,N,004840,500,99 억,,218037,N,N,6,N,00,N +20241129,090209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,-5,5,-0.11,103960,23,0.12,4520,4520,4520,5880,3170,4525,4520.00,1.09,0,-3,4648,4586,4518,4456,4388,4590,4460,100,1355,500,2890,5,1,19930000,901,5.86,0.24,12,0.00,771.00,19132.00,8440,20240228,-46.45,4200,20240806,7.62,8440,-46.45,20240228,4200,7.62,20240806,8440,-46.45,20240228,4200,7.62,20240806,1.21,N,004840,500,99 억,,218037,N,N,6,N,00,N 20241128,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,0,3,0.00,87024395,19393,110.83,4525,4580,4450,5880,3170,4525,4487.41,1.10,0,-448,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,902,5.87,0.24,12,0.10,771.00,19132.00,8440,20240228,-46.39,4200,20240806,7.74,8440,-46.39,20240228,4200,7.74,20240806,8440,-46.39,20240228,4200,7.74,20240806,1.23,N,004840,500,99 억,,218516,N,N,6,N,00,N 20241128,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,-30,5,-0.66,86487005,19274,110.15,4525,4580,4450,5880,3170,4525,4487.24,1.10,0,-432,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,896,5.83,0.23,12,0.10,771.00,19132.00,8440,20240228,-46.74,4200,20240806,7.02,8440,-46.74,20240228,4200,7.02,20240806,8440,-46.74,20240228,4200,7.02,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N 20241128,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,-50,5,-1.10,46720565,10351,59.16,4525,4580,4460,5880,3170,4525,4513.63,1.10,0,-1096,4645,4585,4535,4475,4425,4560,4450,100,1355,500,2890,5,1,19930000,892,5.80,0.23,12,0.05,771.00,19132.00,8440,20240228,-46.98,4200,20240806,6.55,8440,-46.98,20240228,4200,6.55,20240806,8440,-46.98,20240228,4200,6.55,20240806,1.23,N,004840,500,99 억,,218516,N,N,5,N,00,N diff --git a/004870/price/prices-20241101.csv b/004870/price/prices-20241101.csv index cd4419d5db5a..d8a82adb0ce4 100644 --- a/004870/price/prices-20241101.csv +++ b/004870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,-26,5,-3.84,821957393,1261191,91.44,682,687,640,880,474,677,651.72,0.94,0,-330119,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,732,15.88,0.44,12,1.12,41.00,1493.00,999,20241031,-34.83,425,20240419,53.18,999,-34.83,20241031,425,53.18,20240419,999,-34.83,20241031,425,53.18,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N +20241129,150209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,-26,5,-3.84,805826392,1236343,89.64,682,687,640,880,474,677,651.78,0.94,0,-328761,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,732,15.88,0.44,12,1.10,41.00,1493.00,999,20241031,-34.83,425,20240419,53.18,999,-34.83,20241031,425,53.18,20240419,999,-34.83,20241031,425,53.18,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N +20241129,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,-31,5,-4.58,727009969,1114797,80.83,682,687,640,880,474,677,652.14,0.94,0,-288556,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,726,15.76,0.43,12,0.99,41.00,1493.00,999,20241031,-35.34,425,20240419,52.00,999,-35.34,20241031,425,52.00,20240419,999,-35.34,20241031,425,52.00,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N +20241129,130208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,644,-33,5,-4.87,659744936,1010531,73.27,682,687,640,880,474,677,652.86,0.94,0,-245895,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,724,15.71,0.43,12,0.90,41.00,1493.00,999,20241031,-35.54,425,20240419,51.53,999,-35.54,20241031,425,51.53,20240419,999,-35.54,20241031,425,51.53,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N +20241129,120209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-35,5,-5.17,633524114,969816,70.32,682,687,640,880,474,677,653.23,0.94,0,-228846,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,722,15.66,0.43,12,0.86,41.00,1493.00,999,20241031,-35.74,425,20240419,51.06,999,-35.74,20241031,425,51.06,20240419,999,-35.74,20241031,425,51.06,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N +20241129,110208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,-34,5,-5.02,514252575,783834,56.83,682,687,643,880,474,677,656.06,0.94,0,-260575,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,723,15.68,0.43,12,0.70,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N +20241129,100209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,-31,5,-4.58,407856701,619426,44.91,682,687,646,880,474,677,658.43,0.94,0,-165989,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,726,15.76,0.43,12,0.55,41.00,1493.00,999,20241031,-35.34,425,20240419,52.00,999,-35.34,20241031,425,52.00,20240419,999,-35.34,20241031,425,52.00,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N +20241129,090209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,679,2,2,0.30,76744611,112953,8.19,682,687,673,880,474,677,679.45,0.94,0,-79476,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,763,16.56,0.45,12,0.10,41.00,1493.00,999,20241031,-32.03,425,20240419,59.76,999,-32.03,20241031,425,59.76,20240419,999,-32.03,20241031,425,59.76,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N 20241128,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,677,28,2,4.31,914939039,1376948,143.22,644,678,625,843,455,649,664.40,0.98,0,-47143,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,761,16.51,0.45,12,1.22,41.00,1493.00,999,20241031,-32.23,425,20240419,59.29,999,-32.23,20241031,425,59.29,20240419,999,-32.23,20241031,425,59.29,20240419,0.00,N,004870,500,562 억,,1105465,N,N,4,N,00,N 20241128,150211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,668,19,2,2.93,820628490,1236973,128.66,644,678,625,843,455,649,663.42,0.98,0,-37567,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,751,16.29,0.45,12,1.10,41.00,1493.00,999,20241031,-33.13,425,20240419,57.18,999,-33.13,20241031,425,57.18,20240419,999,-33.13,20241031,425,57.18,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N 20241128,140209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,673,24,2,3.70,613487547,928736,96.60,644,678,625,843,455,649,660.56,0.98,0,60005,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,757,16.41,0.45,12,0.83,41.00,1493.00,999,20241031,-32.63,425,20240419,58.35,999,-32.63,20241031,425,58.35,20240419,999,-32.63,20241031,425,58.35,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N diff --git a/004890/price/prices-20241101.csv b/004890/price/prices-20241101.csv index 5c41f4ff894e..36147cd5e2fe 100644 --- a/004890/price/prices-20241101.csv +++ b/004890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160208,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39350,-150,5,-0.38,30201400,774,1172.73,39400,39450,38900,51300,27650,39500,39019.90,2.29,0,9,40233,39866,39333,38966,38433,40050,39150,121,11800,5000,29230,50,1,2425215,954,-88.63,0.22,12,0.03,-444.00,175280.00,48300,20240205,-18.53,37950,20241112,3.69,48300,-18.53,20240205,37950,3.69,20241112,48300,-18.53,20240205,37950,3.69,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N +20241129,150210,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38900,-600,5,-1.52,22419350,575,871.21,39400,39400,38900,51300,27650,39500,38990.17,2.29,0,12,40233,39866,39333,38966,38433,40050,39150,121,11800,5000,29230,50,1,2425215,943,-87.61,0.22,12,0.02,-444.00,175280.00,48300,20240205,-19.46,37950,20241112,2.50,48300,-19.46,20240205,37950,2.50,20241112,48300,-19.46,20240205,37950,2.50,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N +20241129,140207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38950,-550,5,-1.39,12058350,309,468.18,39400,39400,38950,51300,27650,39500,39023.79,2.29,0,12,40233,39866,39333,38966,38433,40050,39150,121,11800,5000,29230,50,1,2425215,945,-87.73,0.22,12,0.01,-444.00,175280.00,48300,20240205,-19.36,37950,20241112,2.64,48300,-19.36,20240205,37950,2.64,20241112,48300,-19.36,20240205,37950,2.64,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N +20241129,130209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38950,-550,5,-1.39,12058350,309,468.18,39400,39400,38950,51300,27650,39500,39023.79,2.29,0,12,40233,39866,39333,38966,38433,40050,39150,121,11800,5000,29230,50,1,2425215,945,-87.73,0.22,12,0.01,-444.00,175280.00,48300,20240205,-19.36,37950,20241112,2.64,48300,-19.36,20240205,37950,2.64,20241112,48300,-19.36,20240205,37950,2.64,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N +20241129,120209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38950,-550,5,-1.39,12058350,309,468.18,39400,39400,38950,51300,27650,39500,39023.79,2.29,0,12,40233,39866,39333,38966,38433,40050,39150,121,11800,5000,29230,50,1,2425215,945,-87.73,0.22,12,0.01,-444.00,175280.00,48300,20240205,-19.36,37950,20241112,2.64,48300,-19.36,20240205,37950,2.64,20241112,48300,-19.36,20240205,37950,2.64,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N +20241129,110209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39150,-350,5,-0.89,117700,3,4.55,39400,39400,39150,51300,27650,39500,39233.33,2.29,0,0,40233,39866,39333,38966,38433,40050,39150,121,11800,5000,29230,50,1,2425215,949,-88.18,0.22,12,0.00,-444.00,175280.00,48300,20240205,-18.94,37950,20241112,3.16,48300,-18.94,20240205,37950,3.16,20241112,48300,-18.94,20240205,37950,3.16,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N +20241129,100210,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39500,0,3,0.00,0,0,0.00,0,0,0,51300,27650,39500,0.00,2.29,0,0,40233,39866,39333,38966,38433,40050,39150,121,11800,5000,29230,50,1,2425215,958,-88.96,0.23,12,0.00,-444.00,175280.00,48300,20240205,-18.22,37950,20241112,4.08,48300,-18.22,20240205,37950,4.08,20241112,48300,-18.22,20240205,37950,4.08,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N +20241129,090209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39500,0,3,0.00,0,0,0.00,0,0,0,51300,27650,39500,0.00,2.29,0,0,40233,39866,39333,38966,38433,40050,39150,121,11800,5000,29230,50,1,2425215,958,-88.96,0.23,12,0.00,-444.00,175280.00,48300,20240205,-18.22,37950,20241112,4.08,48300,-18.22,20240205,37950,4.08,20241112,48300,-18.22,20240205,37950,4.08,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N 20241128,160207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39500,350,2,0.89,2611550,66,32.67,38800,39700,38800,50800,27450,39150,39568.94,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,958,-88.96,0.23,12,0.00,-444.00,175280.00,48300,20240205,-18.22,37950,20241112,4.08,48300,-18.22,20240205,37950,4.08,20241112,48300,-18.22,20240205,37950,4.08,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N 20241128,150211,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39650,500,2,1.28,1742600,44,21.78,38800,39650,38800,50800,27450,39150,39604.55,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,962,-89.30,0.23,12,0.00,-444.00,175280.00,48300,20240205,-17.91,37950,20241112,4.48,48300,-17.91,20240205,37950,4.48,20241112,48300,-17.91,20240205,37950,4.48,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N 20241128,140209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39650,500,2,1.28,1742600,44,21.78,38800,39650,38800,50800,27450,39150,39604.55,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,962,-89.30,0.23,12,0.00,-444.00,175280.00,48300,20240205,-17.91,37950,20241112,4.48,48300,-17.91,20240205,37950,4.48,20241112,48300,-17.91,20240205,37950,4.48,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N diff --git a/004910/price/prices-20241101.csv b/004910/price/prices-20241101.csv index 42c3271cc0de..04109dce4c3d 100644 --- a/004910/price/prices-20241101.csv +++ b/004910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,30,2,0.52,156925600,27051,550.49,5800,5890,5720,7550,4070,5810,5801.10,0.78,0,-6138,5950,5880,5840,5770,5730,5860,5750,64,1740,500,4180,10,1,12800000,748,15.70,0.40,12,0.21,372.00,14471.00,8530,20240517,-31.54,5550,20240313,5.23,8530,-31.54,20240517,5550,5.23,20240313,8530,-31.54,20240517,5550,5.23,20240313,0.30,N,004910,500,64 억,,100357,N,N,1,N,00,N +20241129,150210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,20,2,0.34,136908620,23640,481.07,5800,5890,5720,7550,4070,5810,5791.40,0.78,0,-5536,5950,5880,5840,5770,5730,5860,5750,64,1740,500,4180,10,1,12800000,746,15.67,0.40,12,0.18,372.00,14471.00,8530,20240517,-31.65,5550,20240313,5.05,8530,-31.65,20240517,5550,5.05,20240313,8530,-31.65,20240517,5550,5.05,20240313,0.30,N,004910,500,64 억,,100357,N,N,1,N,00,N +20241129,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-50,5,-0.86,74447630,12962,263.78,5800,5830,5720,7550,4070,5810,5743.53,0.78,0,-5548,5950,5880,5840,5770,5730,5860,5750,64,1740,500,4180,10,1,12800000,737,15.48,0.40,12,0.10,372.00,14471.00,8530,20240517,-32.47,5550,20240313,3.78,8530,-32.47,20240517,5550,3.78,20240313,8530,-32.47,20240517,5550,3.78,20240313,0.30,N,004910,500,64 억,,100357,N,N,1,N,00,N +20241129,130209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,-60,5,-1.03,59272500,10316,209.93,5800,5830,5720,7550,4070,5810,5745.69,0.78,0,-5529,5950,5880,5840,5770,5730,5860,5750,64,1740,500,4180,10,1,12800000,736,15.46,0.40,12,0.08,372.00,14471.00,8530,20240517,-32.59,5550,20240313,3.60,8530,-32.59,20240517,5550,3.60,20240313,8530,-32.59,20240517,5550,3.60,20240313,0.30,N,004910,500,64 억,,100357,N,N,1,N,00,N +20241129,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,-70,5,-1.20,57850630,10069,204.90,5800,5830,5720,7550,4070,5810,5745.42,0.78,0,-5514,5950,5880,5840,5770,5730,5860,5750,64,1740,500,4180,10,1,12800000,735,15.43,0.40,12,0.08,372.00,14471.00,8530,20240517,-32.71,5550,20240313,3.42,8530,-32.71,20240517,5550,3.42,20240313,8530,-32.71,20240517,5550,3.42,20240313,0.30,N,004910,500,64 억,,100357,N,N,1,N,00,N +20241129,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,-60,5,-1.03,57729690,10048,204.48,5800,5830,5720,7550,4070,5810,5745.39,0.78,0,-5513,5950,5880,5840,5770,5730,5860,5750,64,1740,500,4180,10,1,12800000,736,15.46,0.40,12,0.08,372.00,14471.00,8530,20240517,-32.59,5550,20240313,3.60,8530,-32.59,20240517,5550,3.60,20240313,8530,-32.59,20240517,5550,3.60,20240313,0.30,N,004910,500,64 억,,100357,N,N,1,N,00,N +20241129,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-80,5,-1.38,45885500,7981,162.41,5800,5830,5720,7550,4070,5810,5749.34,0.78,0,-5396,5950,5880,5840,5770,5730,5860,5750,64,1740,500,4180,10,1,12800000,733,15.40,0.40,12,0.06,372.00,14471.00,8530,20240517,-32.83,5550,20240313,3.24,8530,-32.83,20240517,5550,3.24,20240313,8530,-32.83,20240517,5550,3.24,20240313,0.30,N,004910,500,64 억,,100357,N,N,1,N,00,N +20241129,090209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,-20,5,-0.34,898090,155,3.15,5800,5800,5790,7550,4070,5810,5794.13,0.78,0,-95,5950,5880,5840,5770,5730,5860,5750,64,1740,500,4180,10,1,12800000,741,15.56,0.40,12,0.00,372.00,14471.00,8530,20240517,-32.12,5550,20240313,4.32,8530,-32.12,20240517,5550,4.32,20240313,8530,-32.12,20240517,5550,4.32,20240313,0.30,N,004910,500,64 억,,100357,N,N,1,N,00,N 20241128,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,-30,5,-0.51,28619840,4914,35.79,5910,5910,5800,7590,4090,5840,5824.14,0.79,0,-288,5966,5902,5856,5792,5746,5880,5770,64,1750,500,4200,10,1,12800000,744,15.62,0.40,12,0.04,372.00,14471.00,8530,20240517,-31.89,5550,20240313,4.68,8530,-31.89,20240517,5550,4.68,20240313,8530,-31.89,20240517,5550,4.68,20240313,0.30,N,004910,500,64 억,,100818,N,N,1,N,00,N 20241128,150212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-40,5,-0.68,25512660,4379,31.89,5910,5910,5800,7590,4090,5840,5826.13,0.79,0,-274,5966,5902,5856,5792,5746,5880,5770,64,1750,500,4200,10,1,12800000,742,15.59,0.40,12,0.03,372.00,14471.00,8530,20240517,-32.00,5550,20240313,4.50,8530,-32.00,20240517,5550,4.50,20240313,8530,-32.00,20240517,5550,4.50,20240313,0.30,N,004910,500,64 억,,100818,N,N,0,N,00,N 20241128,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,0,3,0.00,20530170,3521,25.64,5910,5910,5800,7590,4090,5840,5830.77,0.79,0,-175,5966,5902,5856,5792,5746,5880,5770,64,1750,500,4200,10,1,12800000,748,15.70,0.40,12,0.03,372.00,14471.00,8530,20240517,-31.54,5550,20240313,5.23,8530,-31.54,20240517,5550,5.23,20240313,8530,-31.54,20240517,5550,5.23,20240313,0.30,N,004910,500,64 억,,100818,N,N,0,N,00,N diff --git a/004920/price/prices-20241101.csv b/004920/price/prices-20241101.csv index 348794c0ce49..a3a1e97c02c6 100644 --- a/004920/price/prices-20241101.csv +++ b/004920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,-3,5,-0.23,172717935,134427,179.00,1290,1305,1250,1696,914,1305,1284.85,0.41,0,-43317,1353,1329,1309,1285,1265,1327,1283,250,391,500,880,1,1,50065793,652,-7.94,1.19,12,0.27,-164.00,1097.00,1965,20231122,-33.74,1040,20240805,25.19,1605,-18.88,20240116,1040,25.19,20240805,1850,-29.62,20231129,1040,25.19,20240805,0.77,N,004920,500,250 억,,205811,N,N,0,N,00,N +20241129,150210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1250,-55,5,-4.21,160327620,124790,166.17,1290,1305,1250,1696,914,1305,1284.78,0.41,0,-42330,1353,1329,1309,1285,1265,1327,1283,250,391,500,880,1,1,50065793,626,-7.62,1.14,12,0.25,-164.00,1097.00,1965,20231122,-36.39,1040,20240805,20.19,1605,-22.12,20240116,1040,20.19,20240805,1850,-32.43,20231129,1040,20.19,20240805,0.77,N,004920,500,250 억,,205811,N,N,0,N,00,N +20241129,140208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1254,-51,5,-3.91,140506575,108979,145.11,1290,1305,1254,1696,914,1305,1289.30,0.41,0,-44742,1353,1329,1309,1285,1265,1327,1283,250,391,500,880,1,1,50065793,628,-7.65,1.14,12,0.22,-164.00,1097.00,1965,20231122,-36.18,1040,20240805,20.58,1605,-21.87,20240116,1040,20.58,20240805,1850,-32.22,20231129,1040,20.58,20240805,0.77,N,004920,500,250 억,,205811,N,N,0,N,00,N +20241129,130209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1288,-17,5,-1.30,134793177,104469,139.11,1290,1305,1270,1696,914,1305,1290.27,0.41,0,-45214,1353,1329,1309,1285,1265,1327,1283,250,391,500,880,1,1,50065793,645,-7.85,1.17,12,0.21,-164.00,1097.00,1965,20231122,-34.45,1040,20240805,23.85,1605,-19.75,20240116,1040,23.85,20240805,1850,-30.38,20231129,1040,23.85,20240805,0.77,N,004920,500,250 억,,205811,N,N,0,N,00,N +20241129,120210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,-15,5,-1.15,130664119,101265,134.84,1290,1305,1270,1696,914,1305,1290.32,0.41,0,-45087,1353,1329,1309,1285,1265,1327,1283,250,391,500,880,1,1,50065793,646,-7.87,1.18,12,0.20,-164.00,1097.00,1965,20231122,-34.35,1040,20240805,24.04,1605,-19.63,20240116,1040,24.04,20240805,1850,-30.27,20231129,1040,24.04,20240805,0.77,N,004920,500,250 억,,205811,N,N,0,N,00,N +20241129,110209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,-29,5,-2.22,78757858,60586,80.67,1290,1305,1270,1696,914,1305,1299.93,0.41,0,-44530,1353,1329,1309,1285,1265,1327,1283,250,391,500,880,1,1,50065793,639,-7.78,1.16,12,0.12,-164.00,1097.00,1965,20231122,-35.06,1040,20240805,22.69,1605,-20.50,20240116,1040,22.69,20240805,1850,-31.03,20231129,1040,22.69,20240805,0.77,N,004920,500,250 억,,205811,N,N,0,N,00,N +20241129,100210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,-22,5,-1.69,75809153,58282,77.61,1290,1305,1270,1696,914,1305,1300.73,0.41,0,-44435,1353,1329,1309,1285,1265,1327,1283,250,391,500,880,1,1,50065793,642,-7.82,1.17,12,0.12,-164.00,1097.00,1965,20231122,-34.71,1040,20240805,23.37,1605,-20.06,20240116,1040,23.37,20240805,1850,-30.65,20231129,1040,23.37,20240805,0.77,N,004920,500,250 억,,205811,N,N,0,N,00,N +20241129,090210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1305,0,3,0.00,0,0,0.00,0,0,0,1696,914,1305,0.00,0.41,0,0,1353,1329,1309,1285,1265,1327,1283,250,391,500,880,1,1,50065793,653,-7.96,1.19,12,0.00,-164.00,1097.00,1965,20231122,-33.59,1040,20240805,25.48,1605,-18.69,20240116,1040,25.48,20240805,1850,-29.46,20231129,1040,25.48,20240805,0.77,N,004920,500,250 억,,205811,N,N,0,N,00,N 20241128,160208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1305,0,3,0.00,97762508,75100,244.71,1305,1333,1289,1696,914,1305,1301.76,0.40,0,7225,1405,1354,1297,1246,1189,1380,1272,250,391,500,880,1,1,50065793,653,-7.96,1.19,12,0.15,-164.00,1097.00,1965,20231122,-33.59,1040,20240805,25.48,1605,-18.69,20240116,1040,25.48,20240805,1850,-29.46,20231129,1040,25.48,20240805,0.76,N,004920,500,250 억,,198476,N,N,0,N,00,N 20241128,150212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1295,-10,5,-0.77,95337386,73232,238.62,1305,1333,1289,1696,914,1305,1301.85,0.40,0,7371,1405,1354,1297,1246,1189,1380,1272,250,391,500,880,1,1,50065793,648,-7.90,1.18,12,0.15,-164.00,1097.00,1965,20231122,-34.10,1040,20240805,24.52,1605,-19.31,20240116,1040,24.52,20240805,1850,-30.00,20231129,1040,24.52,20240805,0.76,N,004920,500,250 억,,198476,N,N,0,N,00,N 20241128,140210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1305,0,3,0.00,61041742,46945,152.97,1305,1333,1289,1696,914,1305,1300.28,0.40,0,-1364,1405,1354,1297,1246,1189,1380,1272,250,391,500,880,1,1,50065793,653,-7.96,1.19,12,0.09,-164.00,1097.00,1965,20231122,-33.59,1040,20240805,25.48,1605,-18.69,20240116,1040,25.48,20240805,1850,-29.46,20231129,1040,25.48,20240805,0.76,N,004920,500,250 억,,198476,N,N,0,N,00,N diff --git a/004960/price/prices-20241101.csv b/004960/price/prices-20241101.csv index 0a0257de2952..fa1d323da2b5 100644 --- a/004960/price/prices-20241101.csv +++ b/004960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6890,-90,5,-1.29,275094650,40109,86.33,6920,6940,6810,9070,4890,6980,6858.39,4.30,0,-8398,7126,7052,6976,6902,6826,7015,6865,579,2090,5000,5020,10,1,11570702,797,2.50,0.10,12,0.35,2756.00,66041.00,7970,20241112,-13.55,6160,20240417,11.85,7970,-13.55,20241112,6160,11.85,20240417,7970,-13.55,20241112,6160,11.85,20240417,0.08,N,004960,5000,578 억,,497309,N,N,1,N,00,N +20241129,150211,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6840,-140,5,-2.01,234215470,34168,73.54,6920,6940,6810,9070,4890,6980,6854.82,4.30,0,-5400,7126,7052,6976,6902,6826,7015,6865,579,2090,5000,5020,10,1,11570702,791,2.48,0.10,12,0.30,2756.00,66041.00,7970,20241112,-14.18,6160,20240417,11.04,7970,-14.18,20241112,6160,11.04,20240417,7970,-14.18,20241112,6160,11.04,20240417,0.08,N,004960,5000,578 억,,497309,N,N,1,N,00,N +20241129,140208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6920,-60,5,-0.86,197258690,28775,61.93,6920,6940,6810,9070,4890,6980,6855.21,4.30,0,-6340,7126,7052,6976,6902,6826,7015,6865,579,2090,5000,5020,10,1,11570702,801,2.51,0.10,12,0.25,2756.00,66041.00,7970,20241112,-13.17,6160,20240417,12.34,7970,-13.17,20241112,6160,12.34,20240417,7970,-13.17,20241112,6160,12.34,20240417,0.08,N,004960,5000,578 억,,497309,N,N,1,N,00,N +20241129,130209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6880,-100,5,-1.43,178848330,26099,56.18,6920,6920,6810,9070,4890,6980,6852.69,4.30,0,-7255,7126,7052,6976,6902,6826,7015,6865,579,2090,5000,5020,10,1,11570702,796,2.50,0.10,12,0.23,2756.00,66041.00,7970,20241112,-13.68,6160,20240417,11.69,7970,-13.68,20241112,6160,11.69,20240417,7970,-13.68,20241112,6160,11.69,20240417,0.08,N,004960,5000,578 억,,497309,N,N,1,N,00,N +20241129,120210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6860,-120,5,-1.72,161665260,23592,50.78,6920,6920,6810,9070,4890,6980,6852.55,4.30,0,-7915,7126,7052,6976,6902,6826,7015,6865,579,2090,5000,5020,10,1,11570702,794,2.49,0.10,12,0.20,2756.00,66041.00,7970,20241112,-13.93,6160,20240417,11.36,7970,-13.93,20241112,6160,11.36,20240417,7970,-13.93,20241112,6160,11.36,20240417,0.08,N,004960,5000,578 억,,497309,N,N,1,N,00,N +20241129,110210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6880,-100,5,-1.43,145450860,21227,45.69,6920,6920,6810,9070,4890,6980,6852.16,4.30,0,-7919,7126,7052,6976,6902,6826,7015,6865,579,2090,5000,5020,10,1,11570702,796,2.50,0.10,12,0.18,2756.00,66041.00,7970,20241112,-13.68,6160,20240417,11.69,7970,-13.68,20241112,6160,11.69,20240417,7970,-13.68,20241112,6160,11.69,20240417,0.08,N,004960,5000,578 억,,497309,N,N,1,N,00,N +20241129,100210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6890,-90,5,-1.29,114541220,16718,35.98,6920,6920,6820,9070,4890,6980,6851.37,4.30,0,-7541,7126,7052,6976,6902,6826,7015,6865,579,2090,5000,5020,10,1,11570702,797,2.50,0.10,12,0.14,2756.00,66041.00,7970,20241112,-13.55,6160,20240417,11.85,7970,-13.55,20241112,6160,11.85,20240417,7970,-13.55,20241112,6160,11.85,20240417,0.08,N,004960,5000,578 억,,497309,N,N,1,N,00,N +20241129,090210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6920,-60,5,-0.86,3148600,455,0.98,6920,6920,6920,9070,4890,6980,6920.00,4.30,0,-306,7126,7052,6976,6902,6826,7015,6865,579,2090,5000,5020,10,1,11570702,801,2.51,0.10,12,0.00,2756.00,66041.00,7970,20241112,-13.17,6160,20240417,12.34,7970,-13.17,20241112,6160,12.34,20240417,7970,-13.17,20241112,6160,12.34,20240417,0.08,N,004960,5000,578 억,,497309,N,N,1,N,00,N 20241128,160208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6980,-10,5,-0.14,319854130,45886,51.10,7040,7050,6900,9080,4900,6990,6970.60,4.35,0,-5997,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,808,2.53,0.11,12,0.40,2756.00,66041.00,7970,20241112,-12.42,6160,20240417,13.31,7970,-12.42,20241112,6160,13.31,20240417,7970,-12.42,20241112,6160,13.31,20240417,0.08,N,004960,5000,578 억,,503659,N,N,1,N,00,N 20241128,150212,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6980,-10,5,-0.14,306165050,43920,48.91,7040,7050,6900,9080,4900,6990,6970.96,4.35,0,-5108,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,808,2.53,0.11,12,0.38,2756.00,66041.00,7970,20241112,-12.42,6160,20240417,13.31,7970,-12.42,20241112,6160,13.31,20240417,7970,-12.42,20241112,6160,13.31,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N 20241128,140210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6990,0,3,0.00,283892600,40707,45.34,7040,7050,6900,9080,4900,6990,6974.04,4.35,0,-5645,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,809,2.54,0.11,12,0.35,2756.00,66041.00,7970,20241112,-12.30,6160,20240417,13.47,7970,-12.30,20241112,6160,13.47,20240417,7970,-12.30,20241112,6160,13.47,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N diff --git a/004970/price/prices-20241101.csv b/004970/price/prices-20241101.csv index 083cc31f891e..08d48b5c839c 100644 --- a/004970/price/prices-20241101.csv +++ b/004970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160209,55,60.00,KOSPI,,,N,N,N,Y,60,N,9220,-200,5,-2.12,75003560,8128,223.67,9390,9420,9170,12240,6600,9420,9227.80,4.14,0,-1839,9520,9470,9370,9320,9220,9495,9345,80,2820,500,6970,10,1,16000000,1475,8.59,0.26,12,0.05,1073.00,35815.00,12490,20240620,-26.18,8260,20240123,11.62,12490,-26.18,20240620,8260,11.62,20240123,12490,-26.18,20240620,8260,11.62,20240123,0.28,N,004970,500,80 억,,662216,N,N,2,N,00,N +20241129,150211,55,60.00,KOSPI,,,N,N,N,Y,60,N,9220,-200,5,-2.12,62761500,6800,187.12,9390,9420,9170,12240,6600,9420,9229.63,4.14,0,-975,9520,9470,9370,9320,9220,9495,9345,80,2820,500,6970,10,1,16000000,1475,8.59,0.26,12,0.04,1073.00,35815.00,12490,20240620,-26.18,8260,20240123,11.62,12490,-26.18,20240620,8260,11.62,20240123,12490,-26.18,20240620,8260,11.62,20240123,0.28,N,004970,500,80 억,,662216,N,N,2,N,00,N +20241129,140208,55,60.00,KOSPI,,,N,N,N,Y,60,N,9240,-180,5,-1.91,53575620,5804,159.71,9390,9420,9170,12240,6600,9420,9230.81,4.14,0,-884,9520,9470,9370,9320,9220,9495,9345,80,2820,500,6970,10,1,16000000,1478,8.61,0.26,12,0.04,1073.00,35815.00,12490,20240620,-26.02,8260,20240123,11.86,12490,-26.02,20240620,8260,11.86,20240123,12490,-26.02,20240620,8260,11.86,20240123,0.28,N,004970,500,80 억,,662216,N,N,2,N,00,N +20241129,130210,55,60.00,KOSPI,,,N,N,N,Y,60,N,9220,-200,5,-2.12,48292040,5232,143.97,9390,9420,9170,12240,6600,9420,9230.13,4.14,0,-710,9520,9470,9370,9320,9220,9495,9345,80,2820,500,6970,10,1,16000000,1475,8.59,0.26,12,0.03,1073.00,35815.00,12490,20240620,-26.18,8260,20240123,11.62,12490,-26.18,20240620,8260,11.62,20240123,12490,-26.18,20240620,8260,11.62,20240123,0.28,N,004970,500,80 억,,662216,N,N,2,N,00,N +20241129,120210,55,60.00,KOSPI,,,N,N,N,Y,60,N,9210,-210,5,-2.23,47481240,5144,141.55,9390,9420,9170,12240,6600,9420,9230.41,4.14,0,-688,9520,9470,9370,9320,9220,9495,9345,80,2820,500,6970,10,1,16000000,1474,8.58,0.26,12,0.03,1073.00,35815.00,12490,20240620,-26.26,8260,20240123,11.50,12490,-26.26,20240620,8260,11.50,20240123,12490,-26.26,20240620,8260,11.50,20240123,0.28,N,004970,500,80 억,,662216,N,N,2,N,00,N +20241129,110210,55,60.00,KOSPI,,,N,N,N,Y,60,N,9220,-200,5,-2.12,44580450,4829,132.88,9390,9420,9170,12240,6600,9420,9231.82,4.14,0,-712,9520,9470,9370,9320,9220,9495,9345,80,2820,500,6970,10,1,16000000,1475,8.59,0.26,12,0.03,1073.00,35815.00,12490,20240620,-26.18,8260,20240123,11.62,12490,-26.18,20240620,8260,11.62,20240123,12490,-26.18,20240620,8260,11.62,20240123,0.28,N,004970,500,80 억,,662216,N,N,2,N,00,N +20241129,100211,55,60.00,KOSPI,,,N,N,N,Y,60,N,9300,-120,5,-1.27,38398080,4160,114.47,9390,9420,9170,12240,6600,9420,9230.31,4.14,0,-400,9520,9470,9370,9320,9220,9495,9345,80,2820,500,6970,10,1,16000000,1488,8.67,0.26,12,0.03,1073.00,35815.00,12490,20240620,-25.54,8260,20240123,12.59,12490,-25.54,20240620,8260,12.59,20240123,12490,-25.54,20240620,8260,12.59,20240123,0.28,N,004970,500,80 억,,662216,N,N,2,N,00,N +20241129,090210,55,60.00,KOSPI,,,N,N,N,Y,60,N,9380,-40,5,-0.42,1483670,158,4.35,9390,9420,9380,12240,6600,9420,9390.32,4.14,0,-29,9520,9470,9370,9320,9220,9495,9345,80,2820,500,6970,10,1,16000000,1501,8.74,0.26,12,0.00,1073.00,35815.00,12490,20240620,-24.90,8260,20240123,13.56,12490,-24.90,20240620,8260,13.56,20240123,12490,-24.90,20240620,8260,13.56,20240123,0.28,N,004970,500,80 억,,662216,N,N,2,N,00,N 20241128,160208,55,60.00,KOSPI,,,N,N,N,Y,60,N,9420,130,2,1.40,33904940,3625,32.33,9290,9420,9270,12070,6510,9290,9353.09,4.13,0,1858,9383,9336,9243,9196,9103,9360,9220,80,2780,500,6870,10,1,16000000,1507,8.78,0.26,12,0.02,1073.00,35815.00,12490,20240620,-24.58,8260,20240123,14.04,12490,-24.58,20240620,8260,14.04,20240123,12490,-24.58,20240620,8260,14.04,20240123,0.28,N,004970,500,80 억,,661336,N,N,2,N,00,N 20241128,150213,55,60.00,KOSPI,,,N,N,N,Y,60,N,9320,30,2,0.32,22226970,2385,21.27,9290,9350,9270,12070,6510,9290,9319.48,4.13,0,747,9383,9336,9243,9196,9103,9360,9220,80,2780,500,6870,10,1,16000000,1491,8.69,0.26,12,0.01,1073.00,35815.00,12490,20240620,-25.38,8260,20240123,12.83,12490,-25.38,20240620,8260,12.83,20240123,12490,-25.38,20240620,8260,12.83,20240123,0.28,N,004970,500,80 억,,661336,N,N,0,N,00,N 20241128,140211,55,60.00,KOSPI,,,N,N,N,Y,60,N,9340,50,2,0.54,20427150,2192,19.55,9290,9350,9270,12070,6510,9290,9318.96,4.13,0,655,9383,9336,9243,9196,9103,9360,9220,80,2780,500,6870,10,1,16000000,1494,8.70,0.26,12,0.01,1073.00,35815.00,12490,20240620,-25.22,8260,20240123,13.08,12490,-25.22,20240620,8260,13.08,20240123,12490,-25.22,20240620,8260,13.08,20240123,0.28,N,004970,500,80 억,,661336,N,N,0,N,00,N diff --git a/004980/price/prices-20241101.csv b/004980/price/prices-20241101.csv index 7b495a95234b..35da0810c7c0 100644 --- a/004980/price/prices-20241101.csv +++ b/004980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7770,-50,5,-0.64,209917270,27066,143.20,7770,7880,7730,10160,5480,7820,7755.75,5.66,0,-4476,7920,7870,7820,7770,7720,7895,7795,1248,2340,5000,6090,10,1,24516073,1905,2.94,0.37,12,0.11,2642.00,21113.00,10000,20240605,-22.30,7610,20240805,2.10,10000,-22.30,20240605,7610,2.10,20240805,10000,-22.30,20240605,7610,2.10,20240805,1.35,N,004980,5000,1248 억,,1386798,N,N,0,N,00,N +20241129,150211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7760,-60,5,-0.77,203409270,26226,138.75,7770,7880,7730,10160,5480,7820,7756.02,5.66,0,-4030,7920,7870,7820,7770,7720,7895,7795,1248,2340,5000,6090,10,1,24516073,1902,2.94,0.37,12,0.11,2642.00,21113.00,10000,20240605,-22.40,7610,20240805,1.97,10000,-22.40,20240605,7610,1.97,20240805,10000,-22.40,20240605,7610,1.97,20240805,1.35,N,004980,5000,1248 억,,1386798,N,N,0,N,00,N +20241129,140209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7770,-50,5,-0.64,183037780,23597,124.85,7770,7880,7730,10160,5480,7820,7756.82,5.66,0,-3766,7920,7870,7820,7770,7720,7895,7795,1248,2340,5000,6090,10,1,24516073,1905,2.94,0.37,12,0.10,2642.00,21113.00,10000,20240605,-22.30,7610,20240805,2.10,10000,-22.30,20240605,7610,2.10,20240805,10000,-22.30,20240605,7610,2.10,20240805,1.35,N,004980,5000,1248 억,,1386798,N,N,0,N,00,N +20241129,130210,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7770,-50,5,-0.64,153952730,19843,104.98,7770,7880,7730,10160,5480,7820,7758.54,5.66,0,-3801,7920,7870,7820,7770,7720,7895,7795,1248,2340,5000,6090,10,1,24516073,1905,2.94,0.37,12,0.08,2642.00,21113.00,10000,20240605,-22.30,7610,20240805,2.10,10000,-22.30,20240605,7610,2.10,20240805,10000,-22.30,20240605,7610,2.10,20240805,1.35,N,004980,5000,1248 억,,1386798,N,N,0,N,00,N +20241129,120211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7740,-80,5,-1.02,131646250,16962,89.74,7770,7880,7740,10160,5480,7820,7761.25,5.66,0,-3750,7920,7870,7820,7770,7720,7895,7795,1248,2340,5000,6090,10,1,24516073,1898,2.93,0.37,12,0.07,2642.00,21113.00,10000,20240605,-22.60,7610,20240805,1.71,10000,-22.60,20240605,7610,1.71,20240805,10000,-22.60,20240605,7610,1.71,20240805,1.35,N,004980,5000,1248 억,,1386798,N,N,0,N,00,N +20241129,110210,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7780,-40,5,-0.51,97829570,12596,66.64,7770,7880,7750,10160,5480,7820,7766.72,5.66,0,-3188,7920,7870,7820,7770,7720,7895,7795,1248,2340,5000,6090,10,1,24516073,1907,2.94,0.37,12,0.05,2642.00,21113.00,10000,20240605,-22.20,7610,20240805,2.23,10000,-22.20,20240605,7610,2.23,20240805,10000,-22.20,20240605,7610,2.23,20240805,1.35,N,004980,5000,1248 억,,1386798,N,N,0,N,00,N +20241129,100211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7760,-60,5,-0.77,77239100,9945,52.62,7770,7880,7750,10160,5480,7820,7766.63,5.66,0,-2494,7920,7870,7820,7770,7720,7895,7795,1248,2340,5000,6090,10,1,24516073,1902,2.94,0.37,12,0.04,2642.00,21113.00,10000,20240605,-22.40,7610,20240805,1.97,10000,-22.40,20240605,7610,1.97,20240805,10000,-22.40,20240605,7610,1.97,20240805,1.35,N,004980,5000,1248 억,,1386798,N,N,0,N,00,N +20241129,090211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7880,60,2,0.77,172590,22,0.12,7770,7880,7770,10160,5480,7820,7845.00,5.66,0,15,7920,7870,7820,7770,7720,7895,7795,1248,2340,5000,6090,10,1,24516073,1932,2.98,0.37,12,0.00,2642.00,21113.00,10000,20240605,-21.20,7610,20240805,3.55,10000,-21.20,20240605,7610,3.55,20240805,10000,-21.20,20240605,7610,3.55,20240805,1.35,N,004980,5000,1248 억,,1386798,N,N,0,N,00,N 20241128,160209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7820,-20,5,-0.26,148051630,18896,43.84,7770,7870,7770,10190,5490,7840,7835.08,5.67,0,-5131,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1917,2.96,0.37,12,0.08,2642.00,21113.00,10000,20240605,-21.80,7610,20240805,2.76,10000,-21.80,20240605,7610,2.76,20240805,10000,-21.80,20240605,7610,2.76,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N 20241128,150213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,10,2,0.13,109332720,13948,32.36,7770,7870,7770,10190,5490,7840,7838.59,5.67,0,-1851,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1925,2.97,0.37,12,0.06,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N 20241128,140211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7870,30,2,0.38,99518110,12697,29.46,7770,7870,7770,10190,5490,7840,7837.92,5.67,0,-1538,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1929,2.98,0.37,12,0.05,2642.00,21113.00,10000,20240605,-21.30,7610,20240805,3.42,10000,-21.30,20240605,7610,3.42,20240805,10000,-21.30,20240605,7610,3.42,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N diff --git a/004990/price/prices-20241101.csv b/004990/price/prices-20241101.csv index e08cc8e8747f..e86c3e67510f 100644 --- a/004990/price/prices-20241101.csv +++ b/004990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160210,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20900,-750,5,-3.46,4710777800,223101,55.75,21700,21750,20850,28100,15200,21650,21115.49,7.62,0,-50963,22316,21982,21516,21182,20716,22150,21350,210,6450,200,16450,50,1,104909237,21926,-144.14,0.25,12,0.21,-145.00,83071.00,33750,20240213,-38.07,20050,20241118,4.24,33750,-38.07,20240213,20050,4.24,20241118,33750,-38.07,20240213,20050,4.24,20241118,0.45,N,004990,200,209 억,,7997892,N,N,3,N,00,N +20241129,150211,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20900,-750,5,-3.46,4251932050,201137,50.26,21700,21750,20900,28100,15200,21650,21139.48,7.62,0,-50574,22316,21982,21516,21182,20716,22150,21350,210,6450,200,16450,50,1,104909237,21926,-144.14,0.25,12,0.19,-145.00,83071.00,33750,20240213,-38.07,20050,20241118,4.24,33750,-38.07,20240213,20050,4.24,20241118,33750,-38.07,20240213,20050,4.24,20241118,0.45,N,004990,200,209 억,,7997892,N,N,0,N,00,N +20241129,140209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21100,-550,5,-2.54,3322458850,156897,39.21,21700,21750,20900,28100,15200,21650,21176.05,7.62,0,-35850,22316,21982,21516,21182,20716,22150,21350,210,6450,200,16450,50,1,104909237,22136,-145.52,0.25,12,0.15,-145.00,83071.00,33750,20240213,-37.48,20050,20241118,5.24,33750,-37.48,20240213,20050,5.24,20241118,33750,-37.48,20240213,20050,5.24,20241118,0.45,N,004990,200,209 억,,7997892,N,N,0,N,00,N +20241129,130210,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21200,-450,5,-2.08,2726378900,128778,32.18,21700,21750,20900,28100,15200,21650,21171.15,7.62,0,-26373,22316,21982,21516,21182,20716,22150,21350,210,6450,200,16450,50,1,104909237,22241,-146.21,0.26,12,0.12,-145.00,83071.00,33750,20240213,-37.19,20050,20241118,5.74,33750,-37.19,20240213,20050,5.74,20241118,33750,-37.19,20240213,20050,5.74,20241118,0.45,N,004990,200,209 억,,7997892,N,N,0,N,00,N +20241129,120211,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21100,-550,5,-2.54,2446083850,115527,28.87,21700,21750,20900,28100,15200,21650,21173.27,7.62,0,-21070,22316,21982,21516,21182,20716,22150,21350,210,6450,200,16450,50,1,104909237,22136,-145.52,0.25,12,0.11,-145.00,83071.00,33750,20240213,-37.48,20050,20241118,5.24,33750,-37.48,20240213,20050,5.24,20241118,33750,-37.48,20240213,20050,5.24,20241118,0.45,N,004990,200,209 억,,7997892,N,N,0,N,00,N +20241129,110211,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21100,-550,5,-2.54,2018263500,95199,23.79,21700,21750,20900,28100,15200,21650,21200.47,7.62,0,-17394,22316,21982,21516,21182,20716,22150,21350,210,6450,200,16450,50,1,104909237,22136,-145.52,0.25,12,0.09,-145.00,83071.00,33750,20240213,-37.48,20050,20241118,5.24,33750,-37.48,20240213,20050,5.24,20241118,33750,-37.48,20240213,20050,5.24,20241118,0.45,N,004990,200,209 억,,7997892,N,N,0,N,00,N +20241129,100211,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21100,-550,5,-2.54,1311363850,61635,15.40,21700,21750,21100,28100,15200,21650,21276.29,7.62,0,-14390,22316,21982,21516,21182,20716,22150,21350,210,6450,200,16450,50,1,104909237,22136,-145.52,0.25,12,0.06,-145.00,83071.00,33750,20240213,-37.48,20050,20241118,5.24,33750,-37.48,20240213,20050,5.24,20241118,33750,-37.48,20240213,20050,5.24,20241118,0.45,N,004990,200,209 억,,7997892,N,N,0,N,00,N +20241129,090211,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21550,-100,5,-0.46,96431550,4471,1.12,21700,21750,21300,28100,15200,21650,21568.23,7.62,0,-2212,22316,21982,21516,21182,20716,22150,21350,210,6450,200,16450,50,1,104909237,22608,-148.62,0.26,12,0.00,-145.00,83071.00,33750,20240213,-36.15,20050,20241118,7.48,33750,-36.15,20240213,20050,7.48,20241118,33750,-36.15,20240213,20050,7.48,20241118,0.45,N,004990,200,209 억,,7997892,N,N,0,N,00,N 20241128,160209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21650,750,2,3.59,8587921900,398574,111.73,21100,21850,21050,27150,14650,20900,21547.25,7.53,0,97397,21600,21250,20950,20600,20300,21425,20775,210,6250,200,15880,50,1,104909237,22713,-149.31,0.26,12,0.38,-145.00,83071.00,33750,20240213,-35.85,20050,20241118,7.98,33750,-35.85,20240213,20050,7.98,20241118,33750,-35.85,20240213,20050,7.98,20241118,0.41,N,004990,200,209 억,,7897720,N,N,158,N,00,N 20241128,150213,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21700,800,2,3.83,8199855850,380651,106.71,21100,21850,21050,27150,14650,20900,21542.33,7.53,0,102500,21600,21250,20950,20600,20300,21425,20775,210,6250,200,15880,50,1,104909237,22765,-149.66,0.26,12,0.36,-145.00,83071.00,33750,20240213,-35.70,20050,20241118,8.23,33750,-35.70,20240213,20050,8.23,20241118,33750,-35.70,20240213,20050,8.23,20241118,0.41,N,004990,200,209 억,,7897720,N,N,158,N,00,N 20241128,140211,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21600,700,2,3.35,7805201850,362408,101.60,21100,21850,21050,27150,14650,20900,21537.76,7.53,0,105849,21600,21250,20950,20600,20300,21425,20775,210,6250,200,15880,50,1,104909237,22660,-148.97,0.26,12,0.35,-145.00,83071.00,33750,20240213,-36.00,20050,20241118,7.73,33750,-36.00,20240213,20050,7.73,20241118,33750,-36.00,20240213,20050,7.73,20241118,0.41,N,004990,200,209 억,,7897720,N,N,158,N,00,N diff --git a/005010/price/prices-20241101.csv b/005010/price/prices-20241101.csv index d8fd65447b1d..5e09d5cd1290 100644 --- a/005010/price/prices-20241101.csv +++ b/005010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160210,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4005,-15,5,-0.37,758597865,189997,106.58,4005,4035,3960,5220,2815,4020,3992.67,1.42,0,-16385,4123,4071,4038,3986,3953,4055,3970,562,1200,1000,2970,5,1,56188075,2250,3.12,0.22,12,0.34,1285.00,17923.00,6170,20240202,-35.09,3620,20240805,10.64,6170,-35.09,20240202,3620,10.64,20240805,6170,-35.09,20240202,3620,10.64,20240805,3.11,N,005010,1000,561 억,,797238,N,N,0,N,00,N +20241129,150212,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4005,-15,5,-0.37,719249640,180181,101.08,4005,4035,3960,5220,2815,4020,3991.82,1.42,0,-16623,4123,4071,4038,3986,3953,4055,3970,562,1200,1000,2970,5,1,56188075,2250,3.12,0.22,12,0.32,1285.00,17923.00,6170,20240202,-35.09,3620,20240805,10.64,6170,-35.09,20240202,3620,10.64,20240805,6170,-35.09,20240202,3620,10.64,20240805,3.11,N,005010,1000,561 억,,797238,N,N,0,N,00,N +20241129,140209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,0,3,0.00,650141630,162943,91.41,4005,4035,3960,5220,2815,4020,3989.99,1.42,0,-16163,4123,4071,4038,3986,3953,4055,3970,562,1200,1000,2970,5,1,56188075,2259,3.13,0.22,12,0.29,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.11,N,005010,1000,561 억,,797238,N,N,0,N,00,N +20241129,130211,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,0,3,0.00,606717385,152133,85.34,4005,4035,3960,5220,2815,4020,3988.07,1.42,0,-22376,4123,4071,4038,3986,3953,4055,3970,562,1200,1000,2970,5,1,56188075,2259,3.13,0.22,12,0.27,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.11,N,005010,1000,561 억,,797238,N,N,0,N,00,N +20241129,120211,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,0,3,0.00,564437600,141607,79.44,4005,4035,3960,5220,2815,4020,3985.94,1.42,0,-27736,4123,4071,4038,3986,3953,4055,3970,562,1200,1000,2970,5,1,56188075,2259,3.13,0.22,12,0.25,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.11,N,005010,1000,561 억,,797238,N,N,0,N,00,N +20241129,110211,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3995,-25,5,-0.62,520679220,130668,73.30,4005,4035,3960,5220,2815,4020,3984.75,1.42,0,-31253,4123,4071,4038,3986,3953,4055,3970,562,1200,1000,2970,5,1,56188075,2245,3.11,0.22,12,0.23,1285.00,17923.00,6170,20240202,-35.25,3620,20240805,10.36,6170,-35.25,20240202,3620,10.36,20240805,6170,-35.25,20240202,3620,10.36,20240805,3.11,N,005010,1000,561 억,,797238,N,N,0,N,00,N +20241129,100212,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3970,-50,5,-1.24,362163060,90816,50.95,4005,4035,3965,5220,2815,4020,3987.88,1.42,0,-28003,4123,4071,4038,3986,3953,4055,3970,562,1200,1000,2970,5,1,56188075,2231,3.09,0.22,12,0.16,1285.00,17923.00,6170,20240202,-35.66,3620,20240805,9.67,6170,-35.66,20240202,3620,9.67,20240805,6170,-35.66,20240202,3620,9.67,20240805,3.11,N,005010,1000,561 억,,797238,N,N,0,N,00,N +20241129,090211,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4005,-15,5,-0.37,18683390,4665,2.62,4005,4020,4005,5220,2815,4020,4005.01,1.42,0,-165,4123,4071,4038,3986,3953,4055,3970,562,1200,1000,2970,5,1,56188075,2250,3.12,0.22,12,0.01,1285.00,17923.00,6170,20240202,-35.09,3620,20240805,10.64,6170,-35.09,20240202,3620,10.64,20240805,6170,-35.09,20240202,3620,10.64,20240805,3.11,N,005010,1000,561 억,,797238,N,N,0,N,00,N 20241128,160209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-30,5,-0.74,714874095,177190,95.99,4050,4090,4005,5260,2835,4050,4034.51,1.41,0,-21940,4206,4127,4086,4007,3966,4107,3987,562,1210,1000,2990,5,1,56188075,2259,3.13,0.22,12,0.32,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.12,N,005010,1000,561 억,,793517,N,N,2,N,00,N 20241128,150214,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4015,-35,5,-0.86,668282175,165583,89.70,4050,4090,4005,5260,2835,4050,4035.93,1.41,0,-21920,4206,4127,4086,4007,3966,4107,3987,562,1210,1000,2990,5,1,56188075,2256,3.12,0.22,12,0.29,1285.00,17923.00,6170,20240202,-34.93,3620,20240805,10.91,6170,-34.93,20240202,3620,10.91,20240805,6170,-34.93,20240202,3620,10.91,20240805,3.12,N,005010,1000,561 억,,793517,N,N,2,N,00,N 20241128,140212,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-30,5,-0.74,540451805,133719,72.44,4050,4090,4010,5260,2835,4050,4041.70,1.41,0,-19403,4206,4127,4086,4007,3966,4107,3987,562,1210,1000,2990,5,1,56188075,2259,3.13,0.22,12,0.24,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.12,N,005010,1000,561 억,,793517,N,N,2,N,00,N diff --git a/005030/price/prices-20241101.csv b/005030/price/prices-20241101.csv index 9941f1282021..15a622fdd67b 100644 --- a/005030/price/prices-20241101.csv +++ b/005030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160210,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231122,0.00,486,20231122,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231129,486,0.00,20231129,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241129,150212,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231122,0.00,486,20231122,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231129,486,0.00,20231129,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241129,140210,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231122,0.00,486,20231122,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231129,486,0.00,20231129,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241129,130211,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231122,0.00,486,20231122,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231129,486,0.00,20231129,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241129,120212,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231122,0.00,486,20231122,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231129,486,0.00,20231129,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241129,110211,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231122,0.00,486,20231122,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231129,486,0.00,20231129,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241129,100212,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231122,0.00,486,20231122,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231129,486,0.00,20231129,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241129,090212,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231122,0.00,486,20231122,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231129,486,0.00,20231129,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241128,160209,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231121,0.00,486,20231121,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231128,486,0.00,20231128,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241128,150214,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231121,0.00,486,20231121,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231128,486,0.00,20231128,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241128,140212,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231121,0.00,486,20231121,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231128,486,0.00,20231128,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20241101.csv b/005070/price/prices-20241101.csv index 5b45dc29b6ac..3db34adc7c46 100644 --- a/005070/price/prices-20241101.csv +++ b/005070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160210,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,61900,-5100,5,-7.61,31865457600,509982,163.27,66000,66000,61000,87100,46900,67000,62483.06,11.47,0,-148512,69600,68300,66200,64900,62800,68950,65550,325,20100,1000,48240,100,1,32510756,20124,71.81,4.20,12,1.57,862.00,14732.00,194300,20240221,-68.14,61000,20241129,1.48,194300,-68.14,20240221,61000,1.48,20241129,194300,-68.14,20240221,61000,1.48,20241129,1.98,N,005070,1000,325 억,,3728086,N,N,963,N,00,N +20241129,150212,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,62200,-4800,5,-7.16,28603311100,457184,146.37,66000,66000,61000,87100,46900,67000,62562.44,11.47,0,-133894,69600,68300,66200,64900,62800,68950,65550,325,20100,1000,48240,100,1,32510756,20222,72.16,4.22,12,1.41,862.00,14732.00,194300,20240221,-67.99,61000,20241129,1.97,194300,-67.99,20240221,61000,1.97,20241129,194300,-67.99,20240221,61000,1.97,20241129,1.98,N,005070,1000,325 억,,3728086,N,N,4234,N,00,N +20241129,140210,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,61800,-5200,5,-7.76,22180793900,353016,113.02,66000,66000,61400,87100,46900,67000,62830.23,11.47,0,-123378,69600,68300,66200,64900,62800,68950,65550,325,20100,1000,48240,100,1,32510756,20092,71.69,4.19,12,1.09,862.00,14732.00,194300,20240221,-68.19,61400,20241129,0.65,194300,-68.19,20240221,61400,0.65,20241129,194300,-68.19,20240221,61400,0.65,20241129,1.98,N,005070,1000,325 억,,3728086,N,N,4234,N,00,N +20241129,130211,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,61900,-5100,5,-7.61,18796360800,298251,95.49,66000,66000,61400,87100,46900,67000,63019.66,11.47,0,-96867,69600,68300,66200,64900,62800,68950,65550,325,20100,1000,48240,100,1,32510756,20124,71.81,4.20,12,0.92,862.00,14732.00,194300,20240221,-68.14,61400,20241129,0.81,194300,-68.14,20240221,61400,0.81,20241129,194300,-68.14,20240221,61400,0.81,20241129,1.98,N,005070,1000,325 억,,3728086,N,N,4234,N,00,N +20241129,120212,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,62300,-4700,5,-7.01,17033351500,269799,86.38,66000,66000,61400,87100,46900,67000,63131.02,11.47,0,-88885,69600,68300,66200,64900,62800,68950,65550,325,20100,1000,48240,100,1,32510756,20254,72.27,4.23,12,0.83,862.00,14732.00,194300,20240221,-67.94,61400,20241129,1.47,194300,-67.94,20240221,61400,1.47,20241129,194300,-67.94,20240221,61400,1.47,20241129,1.98,N,005070,1000,325 억,,3728086,N,N,4234,N,00,N +20241129,110212,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62100,-4900,5,-7.31,13239644400,208441,66.73,66000,66000,62000,87100,46900,67000,63514.59,11.47,0,-70673,69600,68300,66200,64900,62800,68950,65550,325,20100,1000,48240,100,1,32510756,20189,72.04,4.22,12,0.64,862.00,14732.00,194300,20240221,-68.04,61900,20241121,0.32,194300,-68.04,20240221,61900,0.32,20241121,194300,-68.04,20240221,61900,0.32,20241121,1.98,N,005070,1000,325 억,,3728086,N,N,4234,N,00,N +20241129,100212,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62800,-4200,5,-6.27,9546042200,149329,47.81,66000,66000,62600,87100,46900,67000,63922.70,11.47,0,-55928,69600,68300,66200,64900,62800,68950,65550,325,20100,1000,48240,100,1,32510756,20417,72.85,4.26,12,0.46,862.00,14732.00,194300,20240221,-67.68,61900,20241121,1.45,194300,-67.68,20240221,61900,1.45,20241121,194300,-67.68,20240221,61900,1.45,20241121,1.98,N,005070,1000,325 억,,3728086,N,N,4234,N,00,N +20241129,090212,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65100,-1900,5,-2.84,907111500,13870,4.44,66000,66000,64800,87100,46900,67000,65380.90,11.47,0,-5328,69600,68300,66200,64900,62800,68950,65550,325,20100,1000,48240,100,1,32510756,21165,75.52,4.42,12,0.04,862.00,14732.00,194300,20240221,-66.50,61900,20241121,5.17,194300,-66.50,20240221,61900,5.17,20241121,194300,-66.50,20240221,61900,5.17,20241121,1.98,N,005070,1000,325 억,,3728086,N,N,4234,N,00,N 20241128,160210,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67000,2500,2,3.88,20352232300,308943,79.76,65000,67500,64100,83800,45200,64500,65873.47,11.21,0,-13265,69500,67000,65500,63000,61500,66250,62250,325,19300,1000,46440,100,1,32510756,21782,77.73,4.55,12,0.95,862.00,14732.00,194300,20240221,-65.52,61900,20241121,8.24,194300,-65.52,20240221,61900,8.24,20241121,194300,-65.52,20240221,61900,8.24,20241121,1.89,N,005070,1000,325 억,,3642892,N,N,4234,N,00,N 20241128,150214,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66400,1900,2,2.95,15612205800,237743,61.38,65000,67500,64100,83800,45200,64500,65668.44,11.21,0,-1401,69500,67000,65500,63000,61500,66250,62250,325,19300,1000,46440,100,1,32510756,21587,77.03,4.51,12,0.73,862.00,14732.00,194300,20240221,-65.83,61900,20241121,7.27,194300,-65.83,20240221,61900,7.27,20241121,194300,-65.83,20240221,61900,7.27,20241121,1.89,N,005070,1000,325 억,,3642892,N,N,4309,N,00,N 20241128,140212,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65700,1200,2,1.86,10397381600,159591,41.20,65000,66100,64100,83800,45200,64500,65150.20,11.21,0,-3682,69500,67000,65500,63000,61500,66250,62250,325,19300,1000,46440,100,1,32510756,21360,76.22,4.46,12,0.49,862.00,14732.00,194300,20240221,-66.19,61900,20241121,6.14,194300,-66.19,20240221,61900,6.14,20241121,194300,-66.19,20240221,61900,6.14,20241121,1.89,N,005070,1000,325 억,,3642892,N,N,4309,N,00,N diff --git a/005090/price/prices-20241101.csv b/005090/price/prices-20241101.csv index e3310fc52d7d..1dd1a2dedebb 100644 --- a/005090/price/prices-20241101.csv +++ b/005090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160211,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25500,-600,5,-2.30,889068750,34698,199.25,25900,26200,25300,33900,18300,26100,25623.05,3.85,0,2768,26466,26282,26016,25832,25566,26150,25700,734,7800,5000,19830,50,1,14409333,3674,8.86,0.51,12,0.24,2879.00,49924.00,30250,20241017,-15.70,21600,20240404,18.06,30250,-15.70,20241017,21600,18.06,20240404,30250,-15.70,20241017,21600,18.06,20240404,0.37,N,005090,5000,733 억,,554987,N,N,0,N,00,N +20241129,150213,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25450,-650,5,-2.49,750213650,29228,167.84,25900,26200,25400,33900,18300,26100,25667.64,3.85,0,1857,26466,26282,26016,25832,25566,26150,25700,734,7800,5000,19830,50,1,14409333,3667,8.84,0.51,12,0.20,2879.00,49924.00,30250,20241017,-15.87,21600,20240404,17.82,30250,-15.87,20241017,21600,17.82,20240404,30250,-15.87,20241017,21600,17.82,20240404,0.37,N,005090,5000,733 억,,554987,N,N,0,N,00,N +20241129,140210,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25800,-300,5,-1.15,377805050,14664,84.21,25900,26200,25600,33900,18300,26100,25764.12,3.85,0,-23,26466,26282,26016,25832,25566,26150,25700,734,7800,5000,19830,50,1,14409333,3718,8.96,0.52,12,0.10,2879.00,49924.00,30250,20241017,-14.71,21600,20240404,19.44,30250,-14.71,20241017,21600,19.44,20240404,30250,-14.71,20241017,21600,19.44,20240404,0.37,N,005090,5000,733 억,,554987,N,N,0,N,00,N +20241129,130212,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25850,-250,5,-0.96,317802900,12335,70.83,25900,26200,25600,33900,18300,26100,25764.32,3.85,0,-494,26466,26282,26016,25832,25566,26150,25700,734,7800,5000,19830,50,1,14409333,3725,8.98,0.52,12,0.09,2879.00,49924.00,30250,20241017,-14.55,21600,20240404,19.68,30250,-14.55,20241017,21600,19.68,20240404,30250,-14.55,20241017,21600,19.68,20240404,0.37,N,005090,5000,733 억,,554987,N,N,0,N,00,N +20241129,120212,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25750,-350,5,-1.34,268769050,10430,59.89,25900,26200,25600,33900,18300,26100,25768.84,3.85,0,-1110,26466,26282,26016,25832,25566,26150,25700,734,7800,5000,19830,50,1,14409333,3710,8.94,0.52,12,0.07,2879.00,49924.00,30250,20241017,-14.88,21600,20240404,19.21,30250,-14.88,20241017,21600,19.21,20240404,30250,-14.88,20241017,21600,19.21,20240404,0.37,N,005090,5000,733 억,,554987,N,N,0,N,00,N +20241129,110212,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25750,-350,5,-1.34,215887850,8377,48.10,25900,26200,25600,33900,18300,26100,25771.50,3.85,0,-1278,26466,26282,26016,25832,25566,26150,25700,734,7800,5000,19830,50,1,14409333,3710,8.94,0.52,12,0.06,2879.00,49924.00,30250,20241017,-14.88,21600,20240404,19.21,30250,-14.88,20241017,21600,19.21,20240404,30250,-14.88,20241017,21600,19.21,20240404,0.37,N,005090,5000,733 억,,554987,N,N,0,N,00,N +20241129,100213,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25700,-400,5,-1.53,179210400,6951,39.92,25900,26200,25600,33900,18300,26100,25781.96,3.85,0,-1517,26466,26282,26016,25832,25566,26150,25700,734,7800,5000,19830,50,1,14409333,3703,8.93,0.51,12,0.05,2879.00,49924.00,30250,20241017,-15.04,21600,20240404,18.98,30250,-15.04,20241017,21600,18.98,20240404,30250,-15.04,20241017,21600,18.98,20240404,0.37,N,005090,5000,733 억,,554987,N,N,0,N,00,N +20241129,090212,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26000,-100,5,-0.38,4512900,174,1.00,25900,26200,25900,33900,18300,26100,25936.21,3.85,0,54,26466,26282,26016,25832,25566,26150,25700,734,7800,5000,19830,50,1,14409333,3746,9.03,0.52,12,0.00,2879.00,49924.00,30250,20241017,-14.05,21600,20240404,20.37,30250,-14.05,20241017,21600,20.37,20240404,30250,-14.05,20241017,21600,20.37,20240404,0.37,N,005090,5000,733 억,,554987,N,N,0,N,00,N 20241128,160210,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26100,-100,5,-0.38,452514000,17409,89.99,26150,26200,25750,34050,18350,26200,25992.66,3.87,0,410,26566,26382,26216,26032,25866,26300,25950,734,7850,5000,19910,50,1,14409333,3761,9.07,0.52,12,0.12,2879.00,49924.00,30250,20241017,-13.72,21600,20240404,20.83,30250,-13.72,20241017,21600,20.83,20240404,30250,-13.72,20241017,21600,20.83,20240404,0.39,N,005090,5000,733 억,,558241,N,N,0,N,00,N 20241128,150215,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26100,-100,5,-0.38,423995600,16316,84.34,26150,26200,25750,34050,18350,26200,25986.49,3.87,0,377,26566,26382,26216,26032,25866,26300,25950,734,7850,5000,19910,50,1,14409333,3761,9.07,0.52,12,0.11,2879.00,49924.00,30250,20241017,-13.72,21600,20240404,20.83,30250,-13.72,20241017,21600,20.83,20240404,30250,-13.72,20241017,21600,20.83,20240404,0.39,N,005090,5000,733 억,,558241,N,N,0,N,00,N 20241128,140213,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26050,-150,5,-0.57,345381750,13298,68.74,26150,26200,25750,34050,18350,26200,25972.46,3.87,0,703,26566,26382,26216,26032,25866,26300,25950,734,7850,5000,19910,50,1,14409333,3754,9.05,0.52,12,0.09,2879.00,49924.00,30250,20241017,-13.88,21600,20240404,20.60,30250,-13.88,20241017,21600,20.60,20240404,30250,-13.88,20241017,21600,20.60,20240404,0.39,N,005090,5000,733 억,,558241,N,N,0,N,00,N diff --git a/005110/price/prices-20241101.csv b/005110/price/prices-20241101.csv index 6bf145aec8f9..836c3dceea4e 100644 --- a/005110/price/prices-20241101.csv +++ b/005110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160211,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241129,150213,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241129,140211,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241129,130212,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241129,120213,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241129,110212,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241129,100213,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241129,090213,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241128,160210,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241128,150215,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241128,140213,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20241101.csv b/005160/price/prices-20241101.csv index 4330e5d18abb..6218182e4df9 100644 --- a/005160/price/prices-20241101.csv +++ b/005160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5190,-270,5,-4.95,893288670,171781,167.00,5460,5460,5140,7090,3830,5460,5200.16,4.96,0,-92627,5620,5540,5420,5340,5220,5580,5380,542,1630,1000,4040,10,1,54244482,2815,-55.21,0.70,12,0.32,-94.00,7367.00,10500,20240326,-50.57,4550,20240104,14.07,10500,-50.57,20240326,4550,14.07,20240104,10500,-50.57,20240326,4550,14.07,20240104,1.88,N,005160,1000,542 억,,2691026,N,N,36,N,00,N +20241129,150213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5180,-280,5,-5.13,829320130,159431,155.00,5460,5460,5140,7090,3830,5460,5201.75,4.96,0,-87771,5620,5540,5420,5340,5220,5580,5380,542,1630,1000,4040,10,1,54244482,2810,-55.11,0.70,12,0.29,-94.00,7367.00,10500,20240326,-50.67,4550,20240104,13.85,10500,-50.67,20240326,4550,13.85,20240104,10500,-50.67,20240326,4550,13.85,20240104,1.88,N,005160,1000,542 억,,2691026,N,N,128,N,00,N +20241129,140211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5170,-290,5,-5.31,714456720,137223,133.41,5460,5460,5140,7090,3830,5460,5206.54,4.96,0,-78382,5620,5540,5420,5340,5220,5580,5380,542,1630,1000,4040,10,1,54244482,2804,-55.00,0.70,12,0.25,-94.00,7367.00,10500,20240326,-50.76,4550,20240104,13.63,10500,-50.76,20240326,4550,13.63,20240104,10500,-50.76,20240326,4550,13.63,20240104,1.88,N,005160,1000,542 억,,2691026,N,N,128,N,00,N +20241129,130212,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5170,-290,5,-5.31,631095690,121136,117.77,5460,5460,5140,7090,3830,5460,5209.81,4.96,0,-70719,5620,5540,5420,5340,5220,5580,5380,542,1630,1000,4040,10,1,54244482,2804,-55.00,0.70,12,0.22,-94.00,7367.00,10500,20240326,-50.76,4550,20240104,13.63,10500,-50.76,20240326,4550,13.63,20240104,10500,-50.76,20240326,4550,13.63,20240104,1.88,N,005160,1000,542 억,,2691026,N,N,128,N,00,N +20241129,120213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5160,-300,5,-5.49,584646970,112168,109.05,5460,5460,5140,7090,3830,5460,5212.24,4.96,0,-67723,5620,5540,5420,5340,5220,5580,5380,542,1630,1000,4040,10,1,54244482,2799,-54.89,0.70,12,0.21,-94.00,7367.00,10500,20240326,-50.86,4550,20240104,13.41,10500,-50.86,20240326,4550,13.41,20240104,10500,-50.86,20240326,4550,13.41,20240104,1.88,N,005160,1000,542 억,,2691026,N,N,128,N,00,N +20241129,110213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5170,-290,5,-5.31,447848510,85653,83.27,5460,5460,5160,7090,3830,5460,5228.64,4.96,0,-49981,5620,5540,5420,5340,5220,5580,5380,542,1630,1000,4040,10,1,54244482,2804,-55.00,0.70,12,0.16,-94.00,7367.00,10500,20240326,-50.76,4550,20240104,13.63,10500,-50.76,20240326,4550,13.63,20240104,10500,-50.76,20240326,4550,13.63,20240104,1.88,N,005160,1000,542 억,,2691026,N,N,128,N,00,N +20241129,100213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5190,-270,5,-4.95,326338930,62194,60.46,5460,5460,5170,7090,3830,5460,5247.11,4.96,0,-40712,5620,5540,5420,5340,5220,5580,5380,542,1630,1000,4040,10,1,54244482,2815,-55.21,0.70,12,0.11,-94.00,7367.00,10500,20240326,-50.57,4550,20240104,14.07,10500,-50.57,20240326,4550,14.07,20240104,10500,-50.57,20240326,4550,14.07,20240104,1.88,N,005160,1000,542 억,,2691026,N,N,128,N,00,N +20241129,090213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,-100,5,-1.83,25354870,4693,4.56,5460,5460,5360,7090,3830,5460,5402.70,4.96,0,-4545,5620,5540,5420,5340,5220,5580,5380,542,1630,1000,4040,10,1,54244482,2908,-57.02,0.73,12,0.01,-94.00,7367.00,10500,20240326,-48.95,4550,20240104,17.80,10500,-48.95,20240326,4550,17.80,20240104,10500,-48.95,20240326,4550,17.80,20240104,1.88,N,005160,1000,542 억,,2691026,N,N,128,N,00,N 20241128,160211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,60,2,1.11,555709510,102831,72.41,5390,5500,5300,7020,3780,5400,5403.70,4.93,0,16211,5686,5542,5466,5322,5246,5505,5285,542,1620,1000,3990,10,1,54244482,2962,-58.09,0.74,12,0.19,-94.00,7367.00,10500,20240326,-48.00,4550,20240104,20.00,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,1.89,N,005160,1000,542 억,,2674815,N,N,128,N,00,N 20241128,150215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,60,2,1.11,472140480,87409,61.55,5390,5500,5300,7020,3780,5400,5401.51,4.93,0,16713,5686,5542,5466,5322,5246,5505,5285,542,1620,1000,3990,10,1,54244482,2962,-58.09,0.74,12,0.16,-94.00,7367.00,10500,20240326,-48.00,4550,20240104,20.00,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,1.89,N,005160,1000,542 억,,2674815,N,N,168,N,00,N 20241128,140213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5430,30,2,0.56,355912050,66061,46.52,5390,5450,5300,7020,3780,5400,5387.63,4.93,0,17907,5686,5542,5466,5322,5246,5505,5285,542,1620,1000,3990,10,1,54244482,2945,-57.77,0.74,12,0.12,-94.00,7367.00,10500,20240326,-48.29,4550,20240104,19.34,10500,-48.29,20240326,4550,19.34,20240104,10500,-48.29,20240326,4550,19.34,20240104,1.89,N,005160,1000,542 억,,2674815,N,N,168,N,00,N diff --git a/005180/price/prices-20241101.csv b/005180/price/prices-20241101.csv index 679f9e95d149..65204c7dfa31 100644 --- a/005180/price/prices-20241101.csv +++ b/005180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72500,400,2,0.55,5095369500,70009,104.74,72100,73800,71500,93700,50500,72100,72781.67,22.70,0,-12981,74233,73166,72033,70966,69833,73200,71000,498,21600,5000,51910,100,1,9851241,7142,8.28,1.08,12,0.71,8752.00,67411.00,118400,20240611,-38.77,50500,20240129,43.56,118400,-38.77,20240611,50500,43.56,20240129,118400,-38.77,20240611,50500,43.56,20240129,1.27,N,005180,5000,497 억,,2236002,N,N,130,N,00,N +20241129,150213,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72300,200,2,0.28,4862053500,66787,99.92,72100,73800,71500,93700,50500,72100,72799.42,22.70,0,-14286,74233,73166,72033,70966,69833,73200,71000,498,21600,5000,51910,100,1,9851241,7122,8.26,1.07,12,0.68,8752.00,67411.00,118400,20240611,-38.94,50500,20240129,43.17,118400,-38.94,20240611,50500,43.17,20240129,118400,-38.94,20240611,50500,43.17,20240129,1.27,N,005180,5000,497 억,,2236002,N,N,5,N,00,N +20241129,140211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72900,800,2,1.11,3942901600,54137,80.99,72100,73800,71500,93700,50500,72100,72831.95,22.70,0,-15876,74233,73166,72033,70966,69833,73200,71000,498,21600,5000,51910,100,1,9851241,7182,8.33,1.08,12,0.55,8752.00,67411.00,118400,20240611,-38.43,50500,20240129,44.36,118400,-38.43,20240611,50500,44.36,20240129,118400,-38.43,20240611,50500,44.36,20240129,1.27,N,005180,5000,497 억,,2236002,N,N,5,N,00,N +20241129,130213,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,73000,900,2,1.25,3483062000,47831,71.56,72100,73800,71500,93700,50500,72100,72820.21,22.70,0,-15687,74233,73166,72033,70966,69833,73200,71000,498,21600,5000,51910,100,1,9851241,7191,8.34,1.08,12,0.49,8752.00,67411.00,118400,20240611,-38.34,50500,20240129,44.55,118400,-38.34,20240611,50500,44.55,20240129,118400,-38.34,20240611,50500,44.55,20240129,1.27,N,005180,5000,497 억,,2236002,N,N,5,N,00,N +20241129,120213,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72900,800,2,1.11,2842382800,39058,58.43,72100,73800,71500,93700,50500,72100,72773.42,22.70,0,-12542,74233,73166,72033,70966,69833,73200,71000,498,21600,5000,51910,100,1,9851241,7182,8.33,1.08,12,0.40,8752.00,67411.00,118400,20240611,-38.43,50500,20240129,44.36,118400,-38.43,20240611,50500,44.36,20240129,118400,-38.43,20240611,50500,44.36,20240129,1.27,N,005180,5000,497 억,,2236002,N,N,5,N,00,N +20241129,110213,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72800,700,2,0.97,2313730300,31812,47.59,72100,73800,71500,93700,50500,72100,72731.41,22.70,0,-11498,74233,73166,72033,70966,69833,73200,71000,498,21600,5000,51910,100,1,9851241,7172,8.32,1.08,12,0.32,8752.00,67411.00,118400,20240611,-38.51,50500,20240129,44.16,118400,-38.51,20240611,50500,44.16,20240129,118400,-38.51,20240611,50500,44.16,20240129,1.27,N,005180,5000,497 억,,2236002,N,N,5,N,00,N +20241129,100213,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72700,600,2,0.83,1480432500,20385,30.50,72100,73800,71500,93700,50500,72100,72623.67,22.70,0,-9378,74233,73166,72033,70966,69833,73200,71000,498,21600,5000,51910,100,1,9851241,7162,8.31,1.08,12,0.21,8752.00,67411.00,118400,20240611,-38.60,50500,20240129,43.96,118400,-38.60,20240611,50500,43.96,20240129,118400,-38.60,20240611,50500,43.96,20240129,1.27,N,005180,5000,497 억,,2236002,N,N,5,N,00,N +20241129,090213,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,71600,-500,5,-0.69,17344200,241,0.36,72100,72100,71600,93700,50500,72100,71966.53,22.70,0,-121,74233,73166,72033,70966,69833,73200,71000,498,21600,5000,51910,100,1,9851241,7053,8.18,1.06,12,0.00,8752.00,67411.00,118400,20240611,-39.53,50500,20240129,41.78,118400,-39.53,20240611,50500,41.78,20240129,118400,-39.53,20240611,50500,41.78,20240129,1.27,N,005180,5000,497 억,,2236002,N,N,5,N,00,N 20241128,160211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72100,0,3,0.00,4798939900,66566,50.24,72100,73100,70900,93700,50500,72100,72092.96,22.72,0,-4640,75700,73900,71500,69700,67300,74800,70600,498,21600,5000,51910,100,1,9851241,7103,8.24,1.07,12,0.68,8752.00,67411.00,118400,20240611,-39.10,50500,20240129,42.77,118400,-39.10,20240611,50500,42.77,20240129,118400,-39.10,20240611,50500,42.77,20240129,1.31,N,005180,5000,497 억,,2237873,N,N,5,N,00,N 20241128,150216,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72200,100,2,0.14,4471239200,62020,46.81,72100,73100,70900,93700,50500,72100,72093.50,22.72,0,-3394,75700,73900,71500,69700,67300,74800,70600,498,21600,5000,51910,100,1,9851241,7113,8.25,1.07,12,0.63,8752.00,67411.00,118400,20240611,-39.02,50500,20240129,42.97,118400,-39.02,20240611,50500,42.97,20240129,118400,-39.02,20240611,50500,42.97,20240129,1.31,N,005180,5000,497 억,,2237873,N,N,14,N,00,N 20241128,140214,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72800,700,2,0.97,2838674600,39559,29.86,72100,72900,70900,93700,50500,72100,71757.96,22.72,0,-30,75700,73900,71500,69700,67300,74800,70600,498,21600,5000,51910,100,1,9851241,7172,8.32,1.08,12,0.40,8752.00,67411.00,118400,20240611,-38.51,50500,20240129,44.16,118400,-38.51,20240611,50500,44.16,20240129,118400,-38.51,20240611,50500,44.16,20240129,1.31,N,005180,5000,497 억,,2237873,N,N,14,N,00,N diff --git a/005250/price/prices-20241101.csv b/005250/price/prices-20241101.csv index 0b7552436656..2455e704bc72 100644 --- a/005250/price/prices-20241101.csv +++ b/005250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160212,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15480,170,2,1.11,1557544540,100902,98.59,15350,15720,15120,19900,10720,15310,15436.21,9.31,0,9149,15856,15582,15106,14832,14356,15720,14970,253,4590,500,11320,10,1,47028210,7280,-14.16,0.77,12,0.21,-1093.00,20155.00,18490,20240819,-16.28,12940,20240703,19.63,18490,-16.28,20240819,12940,19.63,20240703,18490,-16.28,20240819,12940,19.63,20240703,0.34,N,005250,500,253 억,,4377665,N,N,319,N,00,N +20241129,150214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15340,30,2,0.20,1461315730,94676,92.50,15350,15720,15120,19900,10720,15310,15434.91,9.31,0,7352,15856,15582,15106,14832,14356,15720,14970,253,4590,500,11320,10,1,47028210,7214,-14.03,0.76,12,0.20,-1093.00,20155.00,18490,20240819,-17.04,12940,20240703,18.55,18490,-17.04,20240819,12940,18.55,20240703,18490,-17.04,20240819,12940,18.55,20240703,0.34,N,005250,500,253 억,,4377665,N,N,85,N,00,N +20241129,140212,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15480,170,2,1.11,1255308370,81273,79.41,15350,15720,15120,19900,10720,15310,15445.58,9.31,0,9835,15856,15582,15106,14832,14356,15720,14970,253,4590,500,11320,10,1,47028210,7280,-14.16,0.77,12,0.17,-1093.00,20155.00,18490,20240819,-16.28,12940,20240703,19.63,18490,-16.28,20240819,12940,19.63,20240703,18490,-16.28,20240819,12940,19.63,20240703,0.34,N,005250,500,253 억,,4377665,N,N,85,N,00,N +20241129,130213,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15480,170,2,1.11,1132542700,73338,71.66,15350,15720,15120,19900,10720,15310,15442.78,9.31,0,9697,15856,15582,15106,14832,14356,15720,14970,253,4590,500,11320,10,1,47028210,7280,-14.16,0.77,12,0.16,-1093.00,20155.00,18490,20240819,-16.28,12940,20240703,19.63,18490,-16.28,20240819,12940,19.63,20240703,18490,-16.28,20240819,12940,19.63,20240703,0.34,N,005250,500,253 억,,4377665,N,N,85,N,00,N +20241129,120214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15460,150,2,0.98,1033986540,66968,65.43,15350,15720,15120,19900,10720,15310,15440.01,9.31,0,8789,15856,15582,15106,14832,14356,15720,14970,253,4590,500,11320,10,1,47028210,7271,-14.14,0.77,12,0.14,-1093.00,20155.00,18490,20240819,-16.39,12940,20240703,19.47,18490,-16.39,20240819,12940,19.47,20240703,18490,-16.39,20240819,12940,19.47,20240703,0.34,N,005250,500,253 억,,4377665,N,N,85,N,00,N +20241129,110213,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15400,90,2,0.59,921411340,59667,58.30,15350,15720,15120,19900,10720,15310,15442.56,9.31,0,7724,15856,15582,15106,14832,14356,15720,14970,253,4590,500,11320,10,1,47028210,7242,-14.09,0.76,12,0.13,-1093.00,20155.00,18490,20240819,-16.71,12940,20240703,19.01,18490,-16.71,20240819,12940,19.01,20240703,18490,-16.71,20240819,12940,19.01,20240703,0.34,N,005250,500,253 억,,4377665,N,N,85,N,00,N +20241129,100214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15410,100,2,0.65,659388280,42669,41.69,15350,15720,15120,19900,10720,15310,15453.57,9.31,0,1236,15856,15582,15106,14832,14356,15720,14970,253,4590,500,11320,10,1,47028210,7247,-14.10,0.76,12,0.09,-1093.00,20155.00,18490,20240819,-16.66,12940,20240703,19.09,18490,-16.66,20240819,12940,19.09,20240703,18490,-16.66,20240819,12940,19.09,20240703,0.34,N,005250,500,253 억,,4377665,N,N,85,N,00,N +20241129,090214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15260,-50,5,-0.33,11079610,723,0.71,15350,15350,15220,19900,10720,15310,15324.50,9.31,0,-138,15856,15582,15106,14832,14356,15720,14970,253,4590,500,11320,10,1,47028210,7177,-13.96,0.76,12,0.00,-1093.00,20155.00,18490,20240819,-17.47,12940,20240703,17.93,18490,-17.47,20240819,12940,17.93,20240703,18490,-17.47,20240819,12940,17.93,20240703,0.34,N,005250,500,253 억,,4377665,N,N,85,N,00,N 20241128,160211,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15310,630,2,4.29,1553864650,102289,286.32,14700,15380,14630,19080,10280,14680,15190.92,9.23,0,22298,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7200,-14.01,0.76,12,0.22,-1093.00,20155.00,18490,20240819,-17.20,12940,20240703,18.32,18490,-17.20,20240819,12940,18.32,20240703,18490,-17.20,20240819,12940,18.32,20240703,0.34,N,005250,500,253 억,,4340097,N,N,85,N,00,N 20241128,150216,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15330,650,2,4.43,1432807720,94374,264.16,14700,15380,14630,19080,10280,14680,15182.23,9.23,0,21482,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7209,-14.03,0.76,12,0.20,-1093.00,20155.00,18490,20240819,-17.09,12940,20240703,18.47,18490,-17.09,20240819,12940,18.47,20240703,18490,-17.09,20240819,12940,18.47,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N 20241128,140214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15340,660,2,4.50,1331948140,87796,245.75,14700,15380,14630,19080,10280,14680,15170.94,9.23,0,21480,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7214,-14.03,0.76,12,0.19,-1093.00,20155.00,18490,20240819,-17.04,12940,20240703,18.55,18490,-17.04,20240819,12940,18.55,20240703,18490,-17.04,20240819,12940,18.55,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N diff --git a/005290/price/prices-20241101.csv b/005290/price/prices-20241101.csv index 6400a0737377..5207d32050fd 100644 --- a/005290/price/prices-20241101.csv +++ b/005290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160212,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21850,-700,5,-3.10,9828620650,451600,233.28,22500,22550,21450,29300,15800,22550,21763.86,10.56,0,41887,23183,22866,22633,22316,22083,22750,22200,257,6750,500,17130,50,1,51414494,11234,8.82,1.40,12,0.88,2476.00,15658.00,51500,20240401,-57.57,21450,20241129,1.86,51500,-57.57,20240401,21450,1.86,20241129,51500,-57.57,20240401,21450,1.86,20241129,2.31,N,005290,500,257 억,,5428112,N,N,6410,N,00,N +20241129,150214,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21700,-850,5,-3.77,8983474100,412799,213.23,22500,22550,21450,29300,15800,22550,21762.33,10.56,0,34021,23183,22866,22633,22316,22083,22750,22200,257,6750,500,17130,50,1,51414494,11157,8.76,1.39,12,0.80,2476.00,15658.00,51500,20240401,-57.86,21450,20241129,1.17,51500,-57.86,20240401,21450,1.17,20241129,51500,-57.86,20240401,21450,1.17,20241129,2.31,N,005290,500,257 억,,5428112,N,N,995,N,00,N +20241129,140212,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21750,-800,5,-3.55,8305556650,381518,197.07,22500,22550,21450,29300,15800,22550,21769.74,10.56,0,23150,23183,22866,22633,22316,22083,22750,22200,257,6750,500,17130,50,1,51414494,11183,8.78,1.39,12,0.74,2476.00,15658.00,51500,20240401,-57.77,21450,20241129,1.40,51500,-57.77,20240401,21450,1.40,20241129,51500,-57.77,20240401,21450,1.40,20241129,2.31,N,005290,500,257 억,,5428112,N,N,995,N,00,N +20241129,130213,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21700,-850,5,-3.77,7743607300,355698,183.74,22500,22550,21450,29300,15800,22550,21770.15,10.56,0,18410,23183,22866,22633,22316,22083,22750,22200,257,6750,500,17130,50,1,51414494,11157,8.76,1.39,12,0.69,2476.00,15658.00,51500,20240401,-57.86,21450,20241129,1.17,51500,-57.86,20240401,21450,1.17,20241129,51500,-57.86,20240401,21450,1.17,20241129,2.31,N,005290,500,257 억,,5428112,N,N,995,N,00,N +20241129,120214,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21600,-950,5,-4.21,6552173800,300945,155.45,22500,22550,21450,29300,15800,22550,21771.97,10.56,0,6739,23183,22866,22633,22316,22083,22750,22200,257,6750,500,17130,50,1,51414494,11106,8.72,1.38,12,0.59,2476.00,15658.00,51500,20240401,-58.06,21450,20241129,0.70,51500,-58.06,20240401,21450,0.70,20241129,51500,-58.06,20240401,21450,0.70,20241129,2.31,N,005290,500,257 억,,5428112,N,N,995,N,00,N +20241129,110214,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21650,-900,5,-3.99,4934120050,225752,116.61,22500,22550,21500,29300,15800,22550,21856.34,10.56,0,-23077,23183,22866,22633,22316,22083,22750,22200,257,6750,500,17130,50,1,51414494,11131,8.74,1.38,12,0.44,2476.00,15658.00,51500,20240401,-57.96,21500,20241129,0.70,51500,-57.96,20240401,21500,0.70,20241129,51500,-57.96,20240401,21500,0.70,20241129,2.31,N,005290,500,257 억,,5428112,N,N,995,N,00,N +20241129,100214,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21600,-950,5,-4.21,3425684350,155910,80.54,22500,22550,21550,29300,15800,22550,21972.15,10.56,0,-25635,23183,22866,22633,22316,22083,22750,22200,257,6750,500,17130,50,1,51414494,11106,8.72,1.38,12,0.30,2476.00,15658.00,51500,20240401,-58.06,21550,20241129,0.23,51500,-58.06,20240401,21550,0.23,20241129,51500,-58.06,20240401,21550,0.23,20241129,2.31,N,005290,500,257 억,,5428112,N,N,995,N,00,N +20241129,090214,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,22350,-200,5,-0.89,83446250,3721,1.92,22500,22550,22350,29300,15800,22550,22425.42,10.56,0,-2289,23183,22866,22633,22316,22083,22750,22200,257,6750,500,17130,50,1,51414494,11491,9.03,1.43,12,0.01,2476.00,15658.00,51500,20240401,-56.60,22250,20241115,0.45,51500,-56.60,20240401,22250,0.45,20241115,51500,-56.60,20240401,22250,0.45,20241115,2.31,N,005290,500,257 억,,5428112,N,N,995,N,00,N 20241128,160212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,22550,-250,5,-1.10,4293190900,190327,51.68,22800,22950,22400,29600,16000,22800,22556.88,10.58,0,-14523,23733,23266,22933,22466,22133,23100,22300,257,6800,500,17320,50,1,51414494,11594,9.11,1.44,12,0.37,2476.00,15658.00,51500,20240401,-56.21,22250,20241115,1.35,51500,-56.21,20240401,22250,1.35,20241115,51500,-56.21,20240401,22250,1.35,20241115,2.22,N,005290,500,257 억,,5439738,N,N,995,N,00,N 20241128,150216,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,22550,-250,5,-1.10,3795107250,168252,45.68,22800,22950,22400,29600,16000,22800,22556.03,10.58,0,-16096,23733,23266,22933,22466,22133,23100,22300,257,6800,500,17320,50,1,51414494,11594,9.11,1.44,12,0.33,2476.00,15658.00,51500,20240401,-56.21,22250,20241115,1.35,51500,-56.21,20240401,22250,1.35,20241115,51500,-56.21,20240401,22250,1.35,20241115,2.22,N,005290,500,257 억,,5439738,N,N,567,N,00,N 20241128,140214,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,22500,-300,5,-1.32,3090280250,137034,37.21,22800,22950,22400,29600,16000,22800,22551.12,10.58,0,-26278,23733,23266,22933,22466,22133,23100,22300,257,6800,500,17320,50,1,51414494,11568,9.09,1.44,12,0.27,2476.00,15658.00,51500,20240401,-56.31,22250,20241115,1.12,51500,-56.31,20240401,22250,1.12,20241115,51500,-56.31,20240401,22250,1.12,20241115,2.22,N,005290,500,257 억,,5439738,N,N,567,N,00,N diff --git a/005300/price/prices-20241101.csv b/005300/price/prices-20241101.csv index fcd863fbf56a..117e4ae3be12 100644 --- a/005300/price/prices-20241101.csv +++ b/005300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120800,-1900,5,-1.55,1311682200,10922,136.92,122600,122600,119000,159500,85900,122700,120095.23,11.71,0,-303,124633,123666,121933,120966,119233,124150,121450,46,36800,500,90790,100,1,9278884,11209,7.32,0.83,12,0.12,16499.00,145622.00,157800,20231124,-23.45,107300,20241113,12.58,148400,-18.60,20240103,107300,12.58,20241113,156000,-22.56,20231213,107300,12.58,20241113,0.18,N,005300,500,46 억,,1086138,N,N,22,N,00,N +20241129,150214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120000,-2700,5,-2.20,1147885600,9563,119.88,122600,122600,119000,159500,85900,122700,120034.05,11.71,0,-259,124633,123666,121933,120966,119233,124150,121450,46,36800,500,90790,100,1,9278884,11135,7.27,0.82,12,0.10,16499.00,145622.00,157800,20231124,-23.95,107300,20241113,11.84,148400,-19.14,20240103,107300,11.84,20241113,156000,-23.08,20231213,107300,11.84,20241113,0.18,N,005300,500,46 억,,1086138,N,N,43,N,00,N +20241129,140212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120500,-2200,5,-1.79,938333200,7819,98.02,122600,122600,119000,159500,85900,122700,120006.80,11.71,0,-217,124633,123666,121933,120966,119233,124150,121450,46,36800,500,90790,100,1,9278884,11181,7.30,0.83,12,0.08,16499.00,145622.00,157800,20231124,-23.64,107300,20241113,12.30,148400,-18.80,20240103,107300,12.30,20241113,156000,-22.76,20231213,107300,12.30,20241113,0.18,N,005300,500,46 억,,1086138,N,N,43,N,00,N +20241129,130213,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120500,-2200,5,-1.79,727639200,6068,76.07,122600,122600,119000,159500,85900,122700,119914.17,11.71,0,-211,124633,123666,121933,120966,119233,124150,121450,46,36800,500,90790,100,1,9278884,11181,7.30,0.83,12,0.07,16499.00,145622.00,157800,20231124,-23.64,107300,20241113,12.30,148400,-18.80,20240103,107300,12.30,20241113,156000,-22.76,20231213,107300,12.30,20241113,0.18,N,005300,500,46 억,,1086138,N,N,43,N,00,N +20241129,120214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119100,-3600,5,-2.93,580482400,4840,60.67,122600,122600,119000,159500,85900,122700,119934.38,11.71,0,-439,124633,123666,121933,120966,119233,124150,121450,46,36800,500,90790,100,1,9278884,11051,7.22,0.82,12,0.05,16499.00,145622.00,157800,20231124,-24.52,107300,20241113,11.00,148400,-19.74,20240103,107300,11.00,20241113,156000,-23.65,20231213,107300,11.00,20241113,0.18,N,005300,500,46 억,,1086138,N,N,43,N,00,N +20241129,110214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119300,-3400,5,-2.77,467047500,3889,48.75,122600,122600,119300,159500,85900,122700,120094.50,11.71,0,-458,124633,123666,121933,120966,119233,124150,121450,46,36800,500,90790,100,1,9278884,11070,7.23,0.82,12,0.04,16499.00,145622.00,157800,20231124,-24.40,107300,20241113,11.18,148400,-19.61,20240103,107300,11.18,20241113,156000,-23.53,20231213,107300,11.18,20241113,0.18,N,005300,500,46 억,,1086138,N,N,43,N,00,N +20241129,100214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119900,-2800,5,-2.28,298297600,2478,31.06,122600,122600,119600,159500,85900,122700,120378.37,11.71,0,-482,124633,123666,121933,120966,119233,124150,121450,46,36800,500,90790,100,1,9278884,11125,7.27,0.82,12,0.03,16499.00,145622.00,157800,20231124,-24.02,107300,20241113,11.74,148400,-19.20,20240103,107300,11.74,20241113,156000,-23.14,20231213,107300,11.74,20241113,0.18,N,005300,500,46 억,,1086138,N,N,43,N,00,N +20241129,090214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,121500,-1200,5,-0.98,13045600,107,1.34,122600,122600,121500,159500,85900,122700,121921.50,11.71,0,-35,124633,123666,121933,120966,119233,124150,121450,46,36800,500,90790,100,1,9278884,11274,7.36,0.83,12,0.00,16499.00,145622.00,157800,20231124,-23.00,107300,20241113,13.23,148400,-18.13,20240103,107300,13.23,20241113,156000,-22.12,20231213,107300,13.23,20241113,0.18,N,005300,500,46 억,,1086138,N,N,43,N,00,N 20241128,160212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122700,600,2,0.49,974391600,7976,36.31,122100,122900,120200,158700,85500,122100,122165.38,11.71,0,411,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11385,7.44,0.84,12,0.09,16499.00,145622.00,157800,20231124,-22.24,107300,20241113,14.35,148400,-17.32,20240103,107300,14.35,20241113,156000,-21.35,20231213,107300,14.35,20241113,0.19,N,005300,500,46 억,,1086161,N,N,43,N,00,N 20241128,150217,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122300,200,2,0.16,814104900,6668,30.36,122100,122900,120200,158700,85500,122100,122091.32,11.71,0,139,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11348,7.41,0.84,12,0.07,16499.00,145622.00,157800,20231124,-22.50,107300,20241113,13.98,148400,-17.59,20240103,107300,13.98,20241113,156000,-21.60,20231213,107300,13.98,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N 20241128,140215,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122300,200,2,0.16,639864600,5244,23.87,122100,122900,120200,158700,85500,122100,122018.42,11.71,0,548,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11348,7.41,0.84,12,0.06,16499.00,145622.00,157800,20231124,-22.50,107300,20241113,13.98,148400,-17.59,20240103,107300,13.98,20241113,156000,-21.60,20231213,107300,13.98,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N diff --git a/005320/price/prices-20241101.csv b/005320/price/prices-20241101.csv index 3265b82a8762..0ffcdb9689bd 100644 --- a/005320/price/prices-20241101.csv +++ b/005320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,0,3,0.00,25914849,58604,47.13,451,451,435,581,313,447,442.20,0.24,0,-1782,471,459,448,436,425,465,442,337,134,500,270,1,1,67327897,301,-3.66,0.29,12,0.09,-122.00,1525.00,1040,20231215,-57.02,373,20241114,19.84,793,-43.63,20240102,373,19.84,20241114,1040,-57.02,20231215,373,19.84,20241114,0.89,N,005320,500,336 억,,163983,N,N,4,N,00,N +20241129,150215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-3,5,-0.67,22032613,49855,40.09,451,451,435,581,313,447,441.93,0.24,0,-1621,471,459,448,436,425,465,442,337,134,500,270,1,1,67327897,299,-3.64,0.29,12,0.07,-122.00,1525.00,1040,20231215,-57.31,373,20241114,19.03,793,-44.01,20240102,373,19.03,20241114,1040,-57.31,20231215,373,19.03,20241114,0.89,N,005320,500,336 억,,163983,N,N,4,N,00,N +20241129,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,0,3,0.00,21348566,48320,38.86,451,451,435,581,313,447,441.82,0.24,0,-596,471,459,448,436,425,465,442,337,134,500,270,1,1,67327897,301,-3.66,0.29,12,0.07,-122.00,1525.00,1040,20231215,-57.02,373,20241114,19.84,793,-43.63,20240102,373,19.84,20241114,1040,-57.02,20231215,373,19.84,20241114,0.89,N,005320,500,336 억,,163983,N,N,4,N,00,N +20241129,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-3,5,-0.67,19341523,43807,35.23,451,451,435,581,313,447,441.52,0.24,0,431,471,459,448,436,425,465,442,337,134,500,270,1,1,67327897,299,-3.64,0.29,12,0.07,-122.00,1525.00,1040,20231215,-57.31,373,20241114,19.03,793,-44.01,20240102,373,19.03,20241114,1040,-57.31,20231215,373,19.03,20241114,0.89,N,005320,500,336 억,,163983,N,N,4,N,00,N +20241129,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-3,5,-0.67,17717640,40184,32.31,451,451,435,581,313,447,440.91,0.24,0,508,471,459,448,436,425,465,442,337,134,500,270,1,1,67327897,299,-3.64,0.29,12,0.06,-122.00,1525.00,1040,20231215,-57.31,373,20241114,19.03,793,-44.01,20240102,373,19.03,20241114,1040,-57.31,20231215,373,19.03,20241114,0.89,N,005320,500,336 억,,163983,N,N,4,N,00,N +20241129,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,3,2,0.67,16051313,36467,29.32,451,451,435,581,313,447,440.16,0.24,0,2168,471,459,448,436,425,465,442,337,134,500,270,1,1,67327897,303,-3.69,0.30,12,0.05,-122.00,1525.00,1040,20231215,-56.73,373,20241114,20.64,793,-43.25,20240102,373,20.64,20241114,1040,-56.73,20231215,373,20.64,20241114,0.89,N,005320,500,336 억,,163983,N,N,4,N,00,N +20241129,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,-4,5,-0.89,13530497,30815,24.78,451,451,435,581,313,447,439.09,0.24,0,2855,471,459,448,436,425,465,442,337,134,500,270,1,1,67327897,298,-3.63,0.29,12,0.05,-122.00,1525.00,1040,20231215,-57.40,373,20241114,18.77,793,-44.14,20240102,373,18.77,20241114,1040,-57.40,20231215,373,18.77,20241114,0.89,N,005320,500,336 억,,163983,N,N,4,N,00,N +20241129,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,4,2,0.89,40590,90,0.07,451,451,451,581,313,447,451.00,0.24,0,-13,471,459,448,436,425,465,442,337,134,500,270,1,1,67327897,304,-3.70,0.30,12,0.00,-122.00,1525.00,1040,20231215,-56.63,373,20241114,20.91,793,-43.13,20240102,373,20.91,20241114,1040,-56.63,20231215,373,20.91,20241114,0.89,N,005320,500,336 억,,163983,N,N,4,N,00,N 20241128,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,4,2,0.90,55049456,123565,111.86,438,460,437,575,311,443,445.51,0.26,0,-26039,451,447,439,435,427,449,437,337,132,500,270,1,1,67327897,301,-3.66,0.29,12,0.18,-122.00,1525.00,1040,20231215,-57.02,373,20241114,19.84,793,-43.63,20240102,373,19.84,20241114,1040,-57.02,20231215,373,19.84,20241114,0.90,N,005320,500,336 억,,172228,N,N,4,N,00,N 20241128,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,1,2,0.23,47528651,106843,96.73,438,460,437,575,311,443,444.85,0.26,0,-22526,451,447,439,435,427,449,437,337,132,500,270,1,1,67327897,299,-3.64,0.29,12,0.16,-122.00,1525.00,1040,20231215,-57.31,373,20241114,19.03,793,-44.01,20240102,373,19.03,20241114,1040,-57.31,20231215,373,19.03,20241114,0.90,N,005320,500,336 억,,172228,N,N,0,N,00,N 20241128,140215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,0,3,0.00,30178820,67976,61.54,438,459,437,575,311,443,443.96,0.26,0,-17586,451,447,439,435,427,449,437,337,132,500,270,1,1,67327897,298,-3.63,0.29,12,0.10,-122.00,1525.00,1040,20231215,-57.40,373,20241114,18.77,793,-44.14,20240102,373,18.77,20241114,1040,-57.40,20231215,373,18.77,20241114,0.90,N,005320,500,336 억,,172228,N,N,0,N,00,N diff --git a/005360/price/prices-20241101.csv b/005360/price/prices-20241101.csv index 9f5f83375b3c..867cb3bcc7b0 100644 --- a/005360/price/prices-20241101.csv +++ b/005360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,5,2,0.24,75560090,36669,224.11,2080,2080,2050,2695,1455,2075,2060.53,0.63,0,-2924,2111,2092,2076,2057,2041,2085,2050,189,620,1000,1530,5,1,18897307,393,-6.73,0.41,12,0.19,-309.00,5080.00,3480,20231213,-40.23,1956,20241115,6.34,3340,-37.72,20240104,1956,6.34,20241115,3480,-40.23,20231213,1956,6.34,20241115,0.97,N,005360,1000,188 억,,119575,N,N,2,N,00,N +20241129,150215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,5,2,0.24,72441035,35162,214.90,2080,2080,2050,2695,1455,2075,2060.21,0.63,0,-2950,2111,2092,2076,2057,2041,2085,2050,189,620,1000,1530,5,1,18897307,393,-6.73,0.41,12,0.19,-309.00,5080.00,3480,20231213,-40.23,1956,20241115,6.34,3340,-37.72,20240104,1956,6.34,20241115,3480,-40.23,20231213,1956,6.34,20241115,0.97,N,005360,1000,188 억,,119575,N,N,2,N,00,N +20241129,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-10,5,-0.48,35039590,17037,104.13,2080,2080,2050,2695,1455,2075,2056.68,0.63,0,-2927,2111,2092,2076,2057,2041,2085,2050,189,620,1000,1530,5,1,18897307,390,-6.68,0.41,12,0.09,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,119575,N,N,2,N,00,N +20241129,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-5,5,-0.24,31908075,15522,94.87,2080,2080,2050,2695,1455,2075,2055.67,0.63,0,-3034,2111,2092,2076,2057,2041,2085,2050,189,620,1000,1530,5,1,18897307,391,-6.70,0.41,12,0.08,-309.00,5080.00,3480,20231213,-40.52,1956,20241115,5.83,3340,-38.02,20240104,1956,5.83,20241115,3480,-40.52,20231213,1956,5.83,20241115,0.97,N,005360,1000,188 억,,119575,N,N,2,N,00,N +20241129,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-10,5,-0.48,30585935,14882,90.95,2080,2080,2050,2695,1455,2075,2055.23,0.63,0,-3034,2111,2092,2076,2057,2041,2085,2050,189,620,1000,1530,5,1,18897307,390,-6.68,0.41,12,0.08,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,119575,N,N,2,N,00,N +20241129,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-10,5,-0.48,28889200,14056,85.91,2080,2080,2050,2695,1455,2075,2055.29,0.63,0,-2833,2111,2092,2076,2057,2041,2085,2050,189,620,1000,1530,5,1,18897307,390,-6.68,0.41,12,0.07,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,119575,N,N,2,N,00,N +20241129,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-15,5,-0.72,8114810,3936,24.06,2080,2080,2050,2695,1455,2075,2061.69,0.63,0,-1710,2111,2092,2076,2057,2041,2085,2050,189,620,1000,1530,5,1,18897307,389,-6.67,0.41,12,0.02,-309.00,5080.00,3480,20231213,-40.80,1956,20241115,5.32,3340,-38.32,20240104,1956,5.32,20241115,3480,-40.80,20231213,1956,5.32,20241115,0.97,N,005360,1000,188 억,,119575,N,N,2,N,00,N +20241129,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,0,3,0.00,105830,51,0.31,2080,2080,2075,2695,1455,2075,2075.10,0.63,0,0,2111,2092,2076,2057,2041,2085,2050,189,620,1000,1530,5,1,18897307,392,-6.72,0.41,12,0.00,-309.00,5080.00,3480,20231213,-40.37,1956,20241115,6.08,3340,-37.87,20240104,1956,6.08,20241115,3480,-40.37,20231213,1956,6.08,20241115,0.97,N,005360,1000,188 억,,119575,N,N,2,N,00,N 20241128,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-20,5,-0.95,33255030,16047,52.38,2095,2095,2060,2720,1470,2095,2072.35,0.62,0,-3855,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,392,-6.72,0.41,12,0.08,-309.00,5080.00,3480,20231213,-40.37,1956,20241115,6.08,3340,-37.87,20240104,1956,6.08,20241115,3480,-40.37,20231213,1956,6.08,20241115,0.97,N,005360,1000,188 억,,117603,N,N,2,N,00,N 20241128,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-30,5,-1.43,31809285,15347,50.09,2095,2095,2060,2720,1470,2095,2072.67,0.62,0,-3615,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,390,-6.68,0.41,12,0.08,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N 20241128,140215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-30,5,-1.43,26807105,12923,42.18,2095,2095,2060,2720,1470,2095,2074.37,0.62,0,-3280,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,390,-6.68,0.41,12,0.07,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N diff --git a/005380/price/prices-20241101.csv b/005380/price/prices-20241101.csv index 170ea631bd32..61d1d8f010f2 100644 --- a/005380/price/prices-20241101.csv +++ b/005380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218500,-500,5,-0.23,121526482500,558700,94.14,219000,220000,214500,284500,153500,219000,217514.89,39.98,-25060,-66873,227666,223332,220666,216332,213666,222000,215000,11580,65500,5000,166440,500,1,209416191,457574,5.01,0.64,12,0.27,43589.00,341739.00,299500,20240628,-27.05,179800,20240122,21.52,299500,-27.05,20240628,179800,21.52,20240122,299500,-27.05,20240628,179800,21.52,20240122,0.27,N,005380,5000,11579 억,,83733553,N,N,594,N,00,N +20241129,150215,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,-1500,5,-0.68,95087616500,437496,73.72,219000,220000,214500,284500,153500,219000,217344.20,39.98,-25060,-55545,227666,223332,220666,216332,213666,222000,215000,11580,65500,5000,166440,500,1,209416191,455480,4.99,0.64,12,0.21,43589.00,341739.00,299500,20240628,-27.38,179800,20240122,20.97,299500,-27.38,20240628,179800,20.97,20240122,299500,-27.38,20240628,179800,20.97,20240122,0.27,N,005380,5000,11579 억,,83733553,N,N,2927,N,00,N +20241129,140213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,500,2,0.23,79375724000,365431,61.57,219000,220000,214500,284500,153500,219000,217210.07,39.98,-25060,-28983,227666,223332,220666,216332,213666,222000,215000,11580,65500,5000,166440,500,1,209416191,459669,5.04,0.64,12,0.17,43589.00,341739.00,299500,20240628,-26.71,179800,20240122,22.08,299500,-26.71,20240628,179800,22.08,20240122,299500,-26.71,20240628,179800,22.08,20240122,0.27,N,005380,5000,11579 억,,83733553,N,N,2927,N,00,N +20241129,130214,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,-1500,5,-0.68,68918650000,317545,53.51,219000,220000,214500,284500,153500,219000,217034.36,39.98,-25060,-26996,227666,223332,220666,216332,213666,222000,215000,11580,65500,5000,166440,500,1,209416191,455480,4.99,0.64,12,0.15,43589.00,341739.00,299500,20240628,-27.38,179800,20240122,20.97,299500,-27.38,20240628,179800,20.97,20240122,299500,-27.38,20240628,179800,20.97,20240122,0.27,N,005380,5000,11579 억,,83733553,N,N,2927,N,00,N +20241129,120215,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,-1500,5,-0.68,62561043000,288325,48.58,219000,220000,214500,284500,153500,219000,216979.30,39.98,-25060,-28565,227666,223332,220666,216332,213666,222000,215000,11580,65500,5000,166440,500,1,209416191,455480,4.99,0.64,12,0.14,43589.00,341739.00,299500,20240628,-27.38,179800,20240122,20.97,299500,-27.38,20240628,179800,20.97,20240122,299500,-27.38,20240628,179800,20.97,20240122,0.27,N,005380,5000,11579 억,,83733553,N,N,2927,N,00,N +20241129,110215,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,-1000,5,-0.46,53416821500,246184,41.48,219000,220000,214500,284500,153500,219000,216977.28,39.98,-25060,-26215,227666,223332,220666,216332,213666,222000,215000,11580,65500,5000,166440,500,1,209416191,456527,5.00,0.64,12,0.12,43589.00,341739.00,299500,20240628,-27.21,179800,20240122,21.25,299500,-27.21,20240628,179800,21.25,20240122,299500,-27.21,20240628,179800,21.25,20240122,0.27,N,005380,5000,11579 억,,83733553,N,N,2927,N,00,N +20241129,100215,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216000,-3000,5,-1.37,31421500000,144594,24.36,219000,220000,215500,284500,153500,219000,217305.64,39.98,-25060,-11620,227666,223332,220666,216332,213666,222000,215000,11580,65500,5000,166440,500,1,209416191,452339,4.96,0.63,12,0.07,43589.00,341739.00,299500,20240628,-27.88,179800,20240122,20.13,299500,-27.88,20240628,179800,20.13,20240122,299500,-27.88,20240628,179800,20.13,20240122,0.27,N,005380,5000,11579 억,,83733553,N,N,2927,N,00,N +20241129,090215,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,-1000,5,-0.46,4044827500,18461,3.11,219000,220000,218000,284500,153500,219000,219102.55,39.98,-25060,-4731,227666,223332,220666,216332,213666,222000,215000,11580,65500,5000,166440,500,1,209416191,456527,5.00,0.64,12,0.01,43589.00,341739.00,299500,20240628,-27.21,179800,20240122,21.25,299500,-27.21,20240628,179800,21.25,20240122,299500,-27.21,20240628,179800,21.25,20240122,0.27,N,005380,5000,11579 억,,83733553,N,N,2927,N,00,N 20241128,160213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,-2000,5,-0.90,130609083500,591338,54.03,224000,225000,218000,287000,155000,221000,220876.27,40.01,0,-90956,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,458621,5.02,0.64,12,0.28,43589.00,341739.00,299500,20240628,-26.88,179800,20240122,21.80,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,2927,N,00,N 20241128,150218,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218500,-2500,5,-1.13,119895143500,542375,49.55,224000,225000,218000,287000,155000,221000,221055.81,40.01,0,-94796,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,457574,5.01,0.64,12,0.26,43589.00,341739.00,299500,20240628,-27.05,179800,20240122,21.52,299500,-27.05,20240628,179800,21.52,20240122,299500,-27.05,20240628,179800,21.52,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N 20241128,140216,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,-2000,5,-0.90,106356160500,480480,43.90,224000,225000,218000,287000,155000,221000,221354.01,40.01,0,-86257,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,458621,5.02,0.64,12,0.23,43589.00,341739.00,299500,20240628,-26.88,179800,20240122,21.80,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N diff --git a/005390/price/prices-20241101.csv b/005390/price/prices-20241101.csv index 4ea06f81ab33..91d5f68f6868 100644 --- a/005390/price/prices-20241101.csv +++ b/005390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,-40,5,-1.95,425414255,210352,270.21,2070,2070,2010,2670,1440,2055,2022.39,0.10,0,-24781,2081,2067,2056,2042,2031,2075,2050,719,615,500,1520,5,1,143708390,2896,3.93,0.60,06,0.15,513.00,3372.00,2840,20240724,-29.05,1754,20240419,14.88,2840,-29.05,20240724,1754,14.88,20240419,2840,-29.05,20240724,1754,14.88,20240419,0.73,N,005390,500,718 억,,138580,N,N,13,N,00,N +20241129,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,-40,5,-1.95,389449280,192506,247.29,2070,2070,2010,2670,1440,2055,2023.05,0.10,0,-24024,2081,2067,2056,2042,2031,2075,2050,719,615,500,1520,5,1,143708390,2896,3.93,0.60,06,0.13,513.00,3372.00,2840,20240724,-29.05,1754,20240419,14.88,2840,-29.05,20240724,1754,14.88,20240419,2840,-29.05,20240724,1754,14.88,20240419,0.73,N,005390,500,718 억,,138580,N,N,13,N,00,N +20241129,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,-35,5,-1.70,300972175,148580,190.86,2070,2070,2015,2670,1440,2055,2025.66,0.10,0,-23792,2081,2067,2056,2042,2031,2075,2050,719,615,500,1520,5,1,143708390,2903,3.94,0.60,06,0.10,513.00,3372.00,2840,20240724,-28.87,1754,20240419,15.17,2840,-28.87,20240724,1754,15.17,20240419,2840,-28.87,20240724,1754,15.17,20240419,0.73,N,005390,500,718 억,,138580,N,N,13,N,00,N +20241129,130215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,-35,5,-1.70,175357700,86390,110.97,2070,2070,2015,2670,1440,2055,2029.84,0.10,0,-27673,2081,2067,2056,2042,2031,2075,2050,719,615,500,1520,5,1,143708390,2903,3.94,0.60,06,0.06,513.00,3372.00,2840,20240724,-28.87,1754,20240419,15.17,2840,-28.87,20240724,1754,15.17,20240419,2840,-28.87,20240724,1754,15.17,20240419,0.73,N,005390,500,718 억,,138580,N,N,13,N,00,N +20241129,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,-20,5,-0.97,115096190,56565,72.66,2070,2070,2025,2670,1440,2055,2034.76,0.10,0,-19372,2081,2067,2056,2042,2031,2075,2050,719,615,500,1520,5,1,143708390,2924,3.97,0.60,06,0.04,513.00,3372.00,2840,20240724,-28.35,1754,20240419,16.02,2840,-28.35,20240724,1754,16.02,20240419,2840,-28.35,20240724,1754,16.02,20240419,0.73,N,005390,500,718 억,,138580,N,N,13,N,00,N +20241129,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,-30,5,-1.46,110849945,54471,69.97,2070,2070,2025,2670,1440,2055,2035.03,0.10,0,-19056,2081,2067,2056,2042,2031,2075,2050,719,615,500,1520,5,1,143708390,2910,3.95,0.60,06,0.04,513.00,3372.00,2840,20240724,-28.70,1754,20240419,15.45,2840,-28.70,20240724,1754,15.45,20240419,2840,-28.70,20240724,1754,15.45,20240419,0.73,N,005390,500,718 억,,138580,N,N,13,N,00,N +20241129,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,-20,5,-0.97,62035090,30447,39.11,2070,2070,2030,2670,1440,2055,2037.48,0.10,0,-18901,2081,2067,2056,2042,2031,2075,2050,719,615,500,1520,5,1,143708390,2924,3.97,0.60,06,0.02,513.00,3372.00,2840,20240724,-28.35,1754,20240419,16.02,2840,-28.35,20240724,1754,16.02,20240419,2840,-28.35,20240724,1754,16.02,20240419,0.73,N,005390,500,718 억,,138580,N,N,13,N,00,N +20241129,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,0,3,0.00,37035,18,0.02,2070,2070,2055,2670,1440,2055,2057.50,0.10,0,-15,2081,2067,2056,2042,2031,2075,2050,719,615,500,1520,5,1,143708390,2953,4.01,0.61,06,0.00,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2840,-27.64,20240724,1754,17.16,20240419,2840,-27.64,20240724,1754,17.16,20240419,0.73,N,005390,500,718 억,,138580,N,N,13,N,00,N 20241128,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-5,5,-0.24,159869540,77726,119.56,2045,2070,2045,2675,1445,2060,2056.83,0.10,0,2548,2083,2071,2058,2046,2033,2065,2040,719,615,500,1520,5,1,143708390,2953,4.01,0.61,06,0.05,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2840,-27.64,20240724,1754,17.16,20240419,2840,-27.64,20240724,1754,17.16,20240419,0.70,N,005390,500,718 억,,136839,N,N,13,N,00,N 20241128,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,-10,5,-0.49,158972915,77289,118.89,2045,2070,2045,2675,1445,2060,2056.86,0.10,0,2585,2083,2071,2058,2046,2033,2065,2040,719,615,500,1520,5,1,143708390,2946,4.00,0.61,06,0.05,513.00,3372.00,2840,20240724,-27.82,1754,20240419,16.88,2840,-27.82,20240724,1754,16.88,20240419,2840,-27.82,20240724,1754,16.88,20240419,0.70,N,005390,500,718 억,,136839,N,N,5,N,00,N 20241128,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-5,5,-0.24,131600220,63937,98.35,2045,2070,2045,2675,1445,2060,2058.28,0.10,0,2585,2083,2071,2058,2046,2033,2065,2040,719,615,500,1520,5,1,143708390,2953,4.01,0.61,06,0.04,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2840,-27.64,20240724,1754,17.16,20240419,2840,-27.64,20240724,1754,17.16,20240419,0.70,N,005390,500,718 억,,136839,N,N,5,N,00,N diff --git a/005420/price/prices-20241101.csv b/005420/price/prices-20241101.csv index 1f32e8e8f96e..88d63261d7b2 100644 --- a/005420/price/prices-20241101.csv +++ b/005420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17300,-800,5,-4.42,1791033820,103044,98.21,18100,18100,17100,23500,12670,18100,17381.31,7.20,0,-28363,18600,18350,17960,17710,17320,18475,17835,384,5400,1000,13030,10,1,38408228,6645,-22.97,2.25,12,0.27,-753.00,7680.00,41900,20231220,-58.71,15320,20241115,12.92,41900,-58.71,20240326,15320,12.92,20241115,41900,-58.71,20231220,15320,12.92,20241115,1.43,N,005420,1000,384 억,,2764141,N,N,1221,N,00,N +20241129,150216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17220,-880,5,-4.86,1460623740,83839,79.90,18100,18100,17210,23500,12670,18100,17421.77,7.20,0,-26178,18600,18350,17960,17710,17320,18475,17835,384,5400,1000,13030,10,1,38408228,6614,-22.87,2.24,12,0.22,-753.00,7680.00,41900,20231220,-58.90,15320,20241115,12.40,41900,-58.90,20240326,15320,12.40,20241115,41900,-58.90,20231220,15320,12.40,20241115,1.43,N,005420,1000,384 억,,2764141,N,N,1504,N,00,N +20241129,140214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17330,-770,5,-4.25,1241131770,71126,67.79,18100,18100,17240,23500,12670,18100,17449.76,7.20,0,-22425,18600,18350,17960,17710,17320,18475,17835,384,5400,1000,13030,10,1,38408228,6656,-23.01,2.26,12,0.19,-753.00,7680.00,41900,20231220,-58.64,15320,20241115,13.12,41900,-58.64,20240326,15320,13.12,20241115,41900,-58.64,20231220,15320,13.12,20241115,1.43,N,005420,1000,384 억,,2764141,N,N,1504,N,00,N +20241129,130215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17300,-800,5,-4.42,1103109780,63161,60.20,18100,18100,17240,23500,12670,18100,17465.05,7.20,0,-19851,18600,18350,17960,17710,17320,18475,17835,384,5400,1000,13030,10,1,38408228,6645,-22.97,2.25,12,0.16,-753.00,7680.00,41900,20231220,-58.71,15320,20241115,12.92,41900,-58.71,20240326,15320,12.92,20241115,41900,-58.71,20231220,15320,12.92,20241115,1.43,N,005420,1000,384 억,,2764141,N,N,1504,N,00,N +20241129,120216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17350,-750,5,-4.14,990928780,56681,54.02,18100,18100,17240,23500,12670,18100,17482.56,7.20,0,-19563,18600,18350,17960,17710,17320,18475,17835,384,5400,1000,13030,10,1,38408228,6664,-23.04,2.26,12,0.15,-753.00,7680.00,41900,20231220,-58.59,15320,20241115,13.25,41900,-58.59,20240326,15320,13.25,20241115,41900,-58.59,20231220,15320,13.25,20241115,1.43,N,005420,1000,384 억,,2764141,N,N,1504,N,00,N +20241129,110216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17310,-790,5,-4.36,823689510,47004,44.80,18100,18100,17240,23500,12670,18100,17523.82,7.20,0,-17316,18600,18350,17960,17710,17320,18475,17835,384,5400,1000,13030,10,1,38408228,6648,-22.99,2.25,12,0.12,-753.00,7680.00,41900,20231220,-58.69,15320,20241115,12.99,41900,-58.69,20240326,15320,12.99,20241115,41900,-58.69,20231220,15320,12.99,20241115,1.43,N,005420,1000,384 억,,2764141,N,N,1504,N,00,N +20241129,100216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17400,-700,5,-3.87,661607780,37663,35.89,18100,18100,17250,23500,12670,18100,17566.52,7.20,0,-14388,18600,18350,17960,17710,17320,18475,17835,384,5400,1000,13030,10,1,38408228,6683,-23.11,2.27,12,0.10,-753.00,7680.00,41900,20231220,-58.47,15320,20241115,13.58,41900,-58.47,20240326,15320,13.58,20241115,41900,-58.47,20231220,15320,13.58,20241115,1.43,N,005420,1000,384 억,,2764141,N,N,1504,N,00,N +20241129,090216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17850,-250,5,-1.38,51609540,2865,2.73,18100,18100,17850,23500,12670,18100,18013.80,7.20,0,-876,18600,18350,17960,17710,17320,18475,17835,384,5400,1000,13030,10,1,38408228,6856,-23.71,2.32,12,0.01,-753.00,7680.00,41900,20231220,-57.40,15320,20241115,16.51,41900,-57.40,20240326,15320,16.51,20241115,41900,-57.40,20231220,15320,16.51,20241115,1.43,N,005420,1000,384 억,,2764141,N,N,1504,N,00,N 20241128,160214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18100,560,2,3.19,1874285400,104596,57.95,17700,18210,17570,22800,12280,17540,17919.97,7.18,0,12168,19040,18290,17840,17090,16640,18065,16865,384,5260,1000,12620,10,1,38408228,6952,-24.04,2.36,12,0.27,-753.00,7680.00,41900,20231220,-56.80,15320,20241115,18.15,41900,-56.80,20240326,15320,18.15,20241115,41900,-56.80,20231220,15320,18.15,20241115,1.44,N,005420,1000,384 억,,2757959,N,N,1504,N,00,N 20241128,150218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18120,580,2,3.31,1686775920,94232,52.21,17700,18210,17570,22800,12280,17540,17901.01,7.18,0,11069,19040,18290,17840,17090,16640,18065,16865,384,5260,1000,12620,10,1,38408228,6960,-24.06,2.36,12,0.25,-753.00,7680.00,41900,20231220,-56.75,15320,20241115,18.28,41900,-56.75,20240326,15320,18.28,20241115,41900,-56.75,20231220,15320,18.28,20241115,1.44,N,005420,1000,384 억,,2757959,N,N,880,N,00,N 20241128,140216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18020,480,2,2.74,1388533550,77746,43.08,17700,18080,17570,22800,12280,17540,17860.70,7.18,0,5713,19040,18290,17840,17090,16640,18065,16865,384,5260,1000,12620,10,1,38408228,6921,-23.93,2.35,12,0.20,-753.00,7680.00,41900,20231220,-56.99,15320,20241115,17.62,41900,-56.99,20240326,15320,17.62,20241115,41900,-56.99,20231220,15320,17.62,20241115,1.44,N,005420,1000,384 억,,2757959,N,N,880,N,00,N diff --git a/005430/price/prices-20241101.csv b/005430/price/prices-20241101.csv index a416ee1377ce..dcf77e38ef37 100644 --- a/005430/price/prices-20241101.csv +++ b/005430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160214,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,55700,-1400,5,-2.45,4311555800,75847,496.80,59000,60000,54600,74200,40000,57100,56845.45,4.82,0,-6759,59366,58232,56766,55632,54166,58800,56200,158,17100,5000,39970,100,1,3166355,1764,5.61,0.51,12,2.40,9924.00,110164.00,79000,20240710,-29.49,43600,20231127,27.75,79000,-29.49,20240710,46900,18.76,20240909,79000,-29.49,20240710,44100,26.30,20231208,3.29,N,005430,5000,158 억,,152636,N,N,0,N,00,N +20241129,150216,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,55700,-1400,5,-2.45,4168009500,73275,479.96,59000,60000,54600,74200,40000,57100,56881.74,4.82,0,-7075,59366,58232,56766,55632,54166,58800,56200,158,17100,5000,39970,100,1,3166355,1764,5.61,0.51,12,2.31,9924.00,110164.00,79000,20240710,-29.49,43600,20231127,27.75,79000,-29.49,20240710,46900,18.76,20240909,79000,-29.49,20240710,44100,26.30,20231208,3.29,N,005430,5000,158 억,,152636,N,N,0,N,00,N +20241129,140214,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,56200,-900,5,-1.58,3993402400,70159,459.55,59000,60000,54600,74200,40000,57100,56919.32,4.82,0,-7086,59366,58232,56766,55632,54166,58800,56200,158,17100,5000,39970,100,1,3166355,1779,5.66,0.51,12,2.22,9924.00,110164.00,79000,20240710,-28.86,43600,20231127,28.90,79000,-28.86,20240710,46900,19.83,20240909,79000,-28.86,20240710,44100,27.44,20231208,3.29,N,005430,5000,158 억,,152636,N,N,0,N,00,N +20241129,130215,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,56500,-600,5,-1.05,3671863700,64447,422.13,59000,60000,54600,74200,40000,57100,56974.94,4.82,0,-9227,59366,58232,56766,55632,54166,58800,56200,158,17100,5000,39970,100,1,3166355,1789,5.69,0.51,12,2.04,9924.00,110164.00,79000,20240710,-28.48,43600,20231127,29.59,79000,-28.48,20240710,46900,20.47,20240909,79000,-28.48,20240710,44100,28.12,20231208,3.29,N,005430,5000,158 억,,152636,N,N,0,N,00,N +20241129,120216,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,56300,-800,5,-1.40,3194016400,56052,367.14,59000,60000,54600,74200,40000,57100,56983.09,4.82,0,-8657,59366,58232,56766,55632,54166,58800,56200,158,17100,5000,39970,100,1,3166355,1783,5.67,0.51,12,1.77,9924.00,110164.00,79000,20240710,-28.73,43600,20231127,29.13,79000,-28.73,20240710,46900,20.04,20240909,79000,-28.73,20240710,44100,27.66,20231208,3.29,N,005430,5000,158 억,,152636,N,N,0,N,00,N +20241129,110216,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,55200,-1900,5,-3.33,2927296300,51264,335.78,59000,60000,54600,74200,40000,57100,57102.38,4.82,0,-7084,59366,58232,56766,55632,54166,58800,56200,158,17100,5000,39970,100,1,3166355,1748,5.56,0.50,12,1.62,9924.00,110164.00,79000,20240710,-30.13,43600,20231127,26.61,79000,-30.13,20240710,46900,17.70,20240909,79000,-30.13,20240710,44100,25.17,20231208,3.29,N,005430,5000,158 억,,152636,N,N,0,N,00,N +20241129,100216,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,55500,-1600,5,-2.80,2309541800,40084,262.55,59000,60000,55000,74200,40000,57100,57617.55,4.82,0,-7111,59366,58232,56766,55632,54166,58800,56200,158,17100,5000,39970,100,1,3166355,1757,5.59,0.50,12,1.27,9924.00,110164.00,79000,20240710,-29.75,43600,20231127,27.29,79000,-29.75,20240710,46900,18.34,20240909,79000,-29.75,20240710,44100,25.85,20231208,3.29,N,005430,5000,158 억,,152636,N,N,0,N,00,N +20241129,090216,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,59100,2000,2,3.50,808159100,13610,89.15,59000,60000,59000,74200,40000,57100,59379.80,4.82,0,-899,59366,58232,56766,55632,54166,58800,56200,158,17100,5000,39970,100,1,3166355,1871,5.96,0.54,12,0.43,9924.00,110164.00,79000,20240710,-25.19,43600,20231127,35.55,79000,-25.19,20240710,46900,26.01,20240909,79000,-25.19,20240710,44100,34.01,20231208,3.29,N,005430,5000,158 억,,152636,N,N,0,N,00,N 20241128,160214,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,57100,600,2,1.06,868381500,15265,134.62,56700,57900,55300,73400,39600,56500,56887.05,4.81,0,870,58500,57500,56700,55700,54900,57100,55300,158,16900,5000,39550,100,1,3166355,1808,5.75,0.52,12,0.48,9924.00,110164.00,79000,20240710,-27.72,43600,20231127,30.96,79000,-27.72,20240710,46900,21.75,20240909,79000,-27.72,20240710,44000,29.77,20231128,3.25,N,005430,5000,158 억,,152182,N,N,0,N,00,N 20241128,150219,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,57000,500,2,0.88,829634800,14586,128.64,56700,57900,55300,73400,39600,56500,56878.84,4.81,0,901,58500,57500,56700,55700,54900,57100,55300,158,16900,5000,39550,100,1,3166355,1805,5.74,0.52,12,0.46,9924.00,110164.00,79000,20240710,-27.85,43600,20231127,30.73,79000,-27.85,20240710,46900,21.54,20240909,79000,-27.85,20240710,44000,29.55,20231128,3.25,N,005430,5000,158 억,,152182,N,N,0,N,00,N 20241128,140217,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,55900,-600,5,-1.06,669137600,11744,103.57,56700,57900,55300,73400,39600,56500,56976.98,4.81,0,1164,58500,57500,56700,55700,54900,57100,55300,158,16900,5000,39550,100,1,3166355,1770,5.63,0.51,12,0.37,9924.00,110164.00,79000,20240710,-29.24,43600,20231127,28.21,79000,-29.24,20240710,46900,19.19,20240909,79000,-29.24,20240710,44000,27.05,20231128,3.25,N,005430,5000,158 억,,152182,N,N,0,N,00,N diff --git a/005440/price/prices-20241101.csv b/005440/price/prices-20241101.csv index 77e2097f571f..663b64c48567 100644 --- a/005440/price/prices-20241101.csv +++ b/005440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5150,-20,5,-0.39,1910918340,370207,47.65,5100,5260,5030,6720,3620,5170,5162.06,3.78,0,12149,5503,5336,5103,4936,4703,5420,5020,788,1550,500,3820,10,1,155904301,8029,0.46,0.30,12,0.24,11200.00,17334.00,5470,20240207,-5.85,3340,20240117,54.19,5470,-5.85,20240207,3340,54.19,20240117,5470,-5.85,20240207,3340,54.19,20240117,0.25,N,005440,500,788 억,,5893735,N,N,11020,N,00,N +20241129,150217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5160,-10,5,-0.19,1708566520,330941,42.60,5100,5260,5030,6720,3620,5170,5162.75,3.78,0,-9052,5503,5336,5103,4936,4703,5420,5020,788,1550,500,3820,10,1,155904301,8045,0.46,0.30,12,0.21,11200.00,17334.00,5470,20240207,-5.67,3340,20240117,54.49,5470,-5.67,20240207,3340,54.49,20240117,5470,-5.67,20240207,3340,54.49,20240117,0.25,N,005440,500,788 억,,5893735,N,N,402,N,00,N +20241129,140214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5230,60,2,1.16,1335937930,259288,33.37,5100,5260,5030,6720,3620,5170,5152.33,3.78,0,-1569,5503,5336,5103,4936,4703,5420,5020,788,1550,500,3820,10,1,155904301,8154,0.47,0.30,12,0.17,11200.00,17334.00,5470,20240207,-4.39,3340,20240117,56.59,5470,-4.39,20240207,3340,56.59,20240117,5470,-4.39,20240207,3340,56.59,20240117,0.25,N,005440,500,788 억,,5893735,N,N,402,N,00,N +20241129,130216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5180,10,2,0.19,1072300920,208779,26.87,5100,5210,5030,6720,3620,5170,5136.05,3.78,0,-13389,5503,5336,5103,4936,4703,5420,5020,788,1550,500,3820,10,1,155904301,8076,0.46,0.30,12,0.13,11200.00,17334.00,5470,20240207,-5.30,3340,20240117,55.09,5470,-5.30,20240207,3340,55.09,20240117,5470,-5.30,20240207,3340,55.09,20240117,0.25,N,005440,500,788 억,,5893735,N,N,402,N,00,N +20241129,120217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5190,20,2,0.39,990992110,193098,24.85,5100,5210,5030,6720,3620,5170,5132.07,3.78,0,-18161,5503,5336,5103,4936,4703,5420,5020,788,1550,500,3820,10,1,155904301,8091,0.46,0.30,12,0.12,11200.00,17334.00,5470,20240207,-5.12,3340,20240117,55.39,5470,-5.12,20240207,3340,55.39,20240117,5470,-5.12,20240207,3340,55.39,20240117,0.25,N,005440,500,788 억,,5893735,N,N,402,N,00,N +20241129,110216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5160,-10,5,-0.19,744074660,145489,18.73,5100,5170,5030,6720,3620,5170,5114.30,3.78,0,-6073,5503,5336,5103,4936,4703,5420,5020,788,1550,500,3820,10,1,155904301,8045,0.46,0.30,12,0.09,11200.00,17334.00,5470,20240207,-5.67,3340,20240117,54.49,5470,-5.67,20240207,3340,54.49,20240117,5470,-5.67,20240207,3340,54.49,20240117,0.25,N,005440,500,788 억,,5893735,N,N,402,N,00,N +20241129,100217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5120,-50,5,-0.97,529586370,103571,13.33,5100,5170,5030,6720,3620,5170,5113.26,3.78,0,-10647,5503,5336,5103,4936,4703,5420,5020,788,1550,500,3820,10,1,155904301,7982,0.46,0.30,12,0.07,11200.00,17334.00,5470,20240207,-6.40,3340,20240117,53.29,5470,-6.40,20240207,3340,53.29,20240117,5470,-6.40,20240207,3340,53.29,20240117,0.25,N,005440,500,788 억,,5893735,N,N,402,N,00,N +20241129,090217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5130,-40,5,-0.77,35836990,7023,0.90,5100,5130,5090,6720,3620,5170,5102.65,3.78,0,569,5503,5336,5103,4936,4703,5420,5020,788,1550,500,3820,10,1,155904301,7998,0.46,0.30,12,0.00,11200.00,17334.00,5470,20240207,-6.22,3340,20240117,53.59,5470,-6.22,20240207,3340,53.59,20240117,5470,-6.22,20240207,3340,53.59,20240117,0.25,N,005440,500,788 억,,5893735,N,N,402,N,00,N 20241128,160214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5170,265,2,5.40,3994332740,776081,472.90,4880,5270,4870,6370,3435,4905,5146.78,3.66,0,237399,5021,4962,4901,4842,4781,4992,4872,788,1465,500,3620,10,1,155904301,8060,0.46,0.30,12,0.50,11200.00,17334.00,5470,20240207,-5.48,3340,20240117,54.79,5470,-5.48,20240207,3340,54.79,20240117,5470,-5.48,20240207,3340,54.79,20240117,0.26,N,005440,500,788 억,,5700496,N,N,402,N,00,N 20241128,150219,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5180,275,2,5.61,3743768580,727579,443.34,4880,5270,4870,6370,3435,4905,5145.51,3.66,0,228382,5021,4962,4901,4842,4781,4992,4872,788,1465,500,3620,10,1,155904301,8076,0.46,0.30,12,0.47,11200.00,17334.00,5470,20240207,-5.30,3340,20240117,55.09,5470,-5.30,20240207,3340,55.09,20240117,5470,-5.30,20240207,3340,55.09,20240117,0.26,N,005440,500,788 억,,5700496,N,N,8,N,00,N 20241128,140217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5230,325,2,6.63,3107034800,605673,369.06,4880,5250,4870,6370,3435,4905,5129.89,3.66,0,173905,5021,4962,4901,4842,4781,4992,4872,788,1465,500,3620,10,1,155904301,8154,0.47,0.30,12,0.39,11200.00,17334.00,5470,20240207,-4.39,3340,20240117,56.59,5470,-4.39,20240207,3340,56.59,20240117,5470,-4.39,20240207,3340,56.59,20240117,0.26,N,005440,500,788 억,,5700496,N,N,8,N,00,N diff --git a/005490/price/prices-20241101.csv b/005490/price/prices-20241101.csv index 600329768316..779fe64199c6 100644 --- a/005490/price/prices-20241101.csv +++ b/005490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,282500,-13000,5,-4.40,122418481000,429553,178.21,295000,295000,282000,384000,207000,295500,285002.39,28.46,-12880,-49551,302166,298832,296666,293332,291166,297750,292250,4824,88500,5000,218670,500,1,82624377,233414,14.07,0.43,12,0.52,20079.00,662997.00,508000,20231227,-44.39,274000,20241115,3.10,496000,-43.04,20240102,274000,3.10,20241115,508000,-44.39,20231227,274000,3.10,20241115,0.89,N,005490,5000,4824 억,,23512973,N,N,5095,N,00,N +20241129,150217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,283500,-12000,5,-4.06,92629030000,324151,134.48,295000,295000,283000,384000,207000,295500,285758.89,28.46,-12880,-42823,302166,298832,296666,293332,291166,297750,292250,4824,88500,5000,218670,500,1,82624377,234240,14.12,0.43,12,0.39,20079.00,662997.00,508000,20231227,-44.19,274000,20241115,3.47,496000,-42.84,20240102,274000,3.47,20241115,508000,-44.19,20231227,274000,3.47,20241115,0.89,N,005490,5000,4824 억,,23512973,N,N,5653,N,00,N +20241129,140215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,284500,-11000,5,-3.72,75264175500,263002,109.11,295000,295000,283500,384000,207000,295500,286173.40,28.46,-12880,-25231,302166,298832,296666,293332,291166,297750,292250,4824,88500,5000,218670,500,1,82624377,235066,14.17,0.43,12,0.32,20079.00,662997.00,508000,20231227,-44.00,274000,20241115,3.83,496000,-42.64,20240102,274000,3.83,20241115,508000,-44.00,20231227,274000,3.83,20241115,0.89,N,005490,5000,4824 억,,23512973,N,N,5653,N,00,N +20241129,130216,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,285000,-10500,5,-3.55,66850711500,233483,96.87,295000,295000,283500,384000,207000,295500,286319.40,28.46,-12880,-24222,302166,298832,296666,293332,291166,297750,292250,4824,88500,5000,218670,500,1,82624377,235479,14.19,0.43,12,0.28,20079.00,662997.00,508000,20231227,-43.90,274000,20241115,4.01,496000,-42.54,20240102,274000,4.01,20241115,508000,-43.90,20231227,274000,4.01,20241115,0.89,N,005490,5000,4824 억,,23512973,N,N,5653,N,00,N +20241129,120217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,286000,-9500,5,-3.21,58777359500,205205,85.13,295000,295000,283500,384000,207000,295500,286432.39,28.46,-12880,-19371,302166,298832,296666,293332,291166,297750,292250,4824,88500,5000,218670,500,1,82624377,236306,14.24,0.43,12,0.25,20079.00,662997.00,508000,20231227,-43.70,274000,20241115,4.38,496000,-42.34,20240102,274000,4.38,20241115,508000,-43.70,20231227,274000,4.38,20241115,0.89,N,005490,5000,4824 억,,23512973,N,N,5653,N,00,N +20241129,110217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,285000,-10500,5,-3.55,51001562500,177900,73.81,295000,295000,283500,384000,207000,295500,286686.69,28.46,-12880,-16197,302166,298832,296666,293332,291166,297750,292250,4824,88500,5000,218670,500,1,82624377,235479,14.19,0.43,12,0.22,20079.00,662997.00,508000,20231227,-43.90,274000,20241115,4.01,496000,-42.54,20240102,274000,4.01,20241115,508000,-43.90,20231227,274000,4.01,20241115,0.89,N,005490,5000,4824 억,,23512973,N,N,5653,N,00,N +20241129,100217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,285500,-10000,5,-3.38,37572994500,130798,54.27,295000,295000,283500,384000,207000,295500,287259.70,28.46,-12880,-12592,302166,298832,296666,293332,291166,297750,292250,4824,88500,5000,218670,500,1,82624377,235893,14.22,0.43,12,0.16,20079.00,662997.00,508000,20231227,-43.80,274000,20241115,4.20,496000,-42.44,20240102,274000,4.20,20241115,508000,-43.80,20231227,274000,4.20,20241115,0.89,N,005490,5000,4824 억,,23512973,N,N,5653,N,00,N +20241129,090217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,290500,-5000,5,-1.69,4137368500,14180,5.88,295000,295000,289500,384000,207000,295500,291774.93,28.46,-12880,-1999,302166,298832,296666,293332,291166,297750,292250,4824,88500,5000,218670,500,1,82624377,240024,14.47,0.44,12,0.02,20079.00,662997.00,508000,20231227,-42.81,274000,20241115,6.02,496000,-41.43,20240102,274000,6.02,20241115,508000,-42.81,20231227,274000,6.02,20241115,0.89,N,005490,5000,4824 억,,23512973,N,N,5653,N,00,N 20241128,160215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,295500,-2000,5,-0.67,71087388500,239645,111.13,299500,300000,294500,386500,208500,297500,296640.76,28.48,0,37888,307833,302666,299333,294166,290833,301000,292500,4824,89000,5000,220150,500,1,82624377,244155,14.72,0.45,12,0.29,20079.00,662997.00,508000,20231227,-41.83,274000,20241115,7.85,496000,-40.42,20240102,274000,7.85,20241115,508000,-41.83,20231227,274000,7.85,20241115,0.89,N,005490,5000,4824 억,,23533420,N,N,5510,N,00,N 20241128,150219,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,295500,-2000,5,-0.67,56179450000,189160,87.72,299500,300000,295000,386500,208500,297500,296994.19,28.48,0,23941,307833,302666,299333,294166,290833,301000,292500,4824,89000,5000,220150,500,1,82624377,244155,14.72,0.45,12,0.23,20079.00,662997.00,508000,20231227,-41.83,274000,20241115,7.85,496000,-40.42,20240102,274000,7.85,20241115,508000,-41.83,20231227,274000,7.85,20241115,0.89,N,005490,5000,4824 억,,23533420,N,N,5470,N,00,N 20241128,140217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,296000,-1500,5,-0.50,48094818500,161820,75.04,299500,300000,295000,386500,208500,297500,297211.73,28.48,0,17673,307833,302666,299333,294166,290833,301000,292500,4824,89000,5000,220150,500,1,82624377,244568,14.74,0.45,12,0.20,20079.00,662997.00,508000,20231227,-41.73,274000,20241115,8.03,496000,-40.32,20240102,274000,8.03,20241115,508000,-41.73,20231227,274000,8.03,20241115,0.89,N,005490,5000,4824 억,,23533420,N,N,5470,N,00,N diff --git a/005500/price/prices-20241101.csv b/005500/price/prices-20241101.csv index c9a7eab635d6..f8cd3a077f2c 100644 --- a/005500/price/prices-20241101.csv +++ b/005500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18760,-380,5,-1.99,294994910,15712,50.89,19070,19070,18510,24850,13400,19140,18775.13,2.00,0,-3626,19333,19236,19113,19016,18893,19285,19065,139,5710,1000,14540,10,1,13900000,2608,13.79,0.90,12,0.11,1360.00,20800.00,23350,20231208,-19.66,16690,20241115,12.40,21850,-14.14,20240102,16690,12.40,20241115,23350,-19.66,20231208,16690,12.40,20241115,0.80,N,005500,1000,139 억,,278573,N,N,0,N,00,N +20241129,150217,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18650,-490,5,-2.56,266652260,14194,45.97,19070,19070,18510,24850,13400,19140,18786.27,2.00,0,-3051,19333,19236,19113,19016,18893,19285,19065,139,5710,1000,14540,10,1,13900000,2592,13.71,0.90,12,0.10,1360.00,20800.00,23350,20231208,-20.13,16690,20241115,11.74,21850,-14.65,20240102,16690,11.74,20241115,23350,-20.13,20231208,16690,11.74,20241115,0.80,N,005500,1000,139 억,,278573,N,N,0,N,00,N +20241129,140215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18840,-300,5,-1.57,178222680,9500,30.77,19070,19070,18510,24850,13400,19140,18760.28,2.00,0,-782,19333,19236,19113,19016,18893,19285,19065,139,5710,1000,14540,10,1,13900000,2619,13.85,0.91,12,0.07,1360.00,20800.00,23350,20231208,-19.31,16690,20241115,12.88,21850,-13.78,20240102,16690,12.88,20241115,23350,-19.31,20231208,16690,12.88,20241115,0.80,N,005500,1000,139 억,,278573,N,N,0,N,00,N +20241129,130216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18710,-430,5,-2.25,158961180,8470,27.43,19070,19070,18510,24850,13400,19140,18767.55,2.00,0,-509,19333,19236,19113,19016,18893,19285,19065,139,5710,1000,14540,10,1,13900000,2601,13.76,0.90,12,0.06,1360.00,20800.00,23350,20231208,-19.87,16690,20241115,12.10,21850,-14.37,20240102,16690,12.10,20241115,23350,-19.87,20231208,16690,12.10,20241115,0.80,N,005500,1000,139 억,,278573,N,N,0,N,00,N +20241129,120217,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18740,-400,5,-2.09,140973230,7509,24.32,19070,19070,18510,24850,13400,19140,18773.90,2.00,0,68,19333,19236,19113,19016,18893,19285,19065,139,5710,1000,14540,10,1,13900000,2605,13.78,0.90,12,0.05,1360.00,20800.00,23350,20231208,-19.74,16690,20241115,12.28,21850,-14.23,20240102,16690,12.28,20241115,23350,-19.74,20231208,16690,12.28,20241115,0.80,N,005500,1000,139 억,,278573,N,N,0,N,00,N +20241129,110217,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18860,-280,5,-1.46,128927680,6867,22.24,19070,19070,18510,24850,13400,19140,18774.96,2.00,0,365,19333,19236,19113,19016,18893,19285,19065,139,5710,1000,14540,10,1,13900000,2622,13.87,0.91,12,0.05,1360.00,20800.00,23350,20231208,-19.23,16690,20241115,13.00,21850,-13.68,20240102,16690,13.00,20241115,23350,-19.23,20231208,16690,13.00,20241115,0.80,N,005500,1000,139 억,,278573,N,N,0,N,00,N +20241129,100217,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18640,-500,5,-2.61,106841630,5685,18.41,19070,19070,18510,24850,13400,19140,18793.60,2.00,0,549,19333,19236,19113,19016,18893,19285,19065,139,5710,1000,14540,10,1,13900000,2591,13.71,0.90,12,0.04,1360.00,20800.00,23350,20231208,-20.17,16690,20241115,11.68,21850,-14.69,20240102,16690,11.68,20241115,23350,-20.17,20231208,16690,11.68,20241115,0.80,N,005500,1000,139 억,,278573,N,N,0,N,00,N +20241129,090217,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19070,-70,5,-0.37,19070,1,0.00,19070,19070,19070,24850,13400,19140,19070.00,2.00,0,0,19333,19236,19113,19016,18893,19285,19065,139,5710,1000,14540,10,1,13900000,2651,14.02,0.92,12,0.00,1360.00,20800.00,23350,20231208,-18.33,16690,20241115,14.26,21850,-12.72,20240102,16690,14.26,20241115,23350,-18.33,20231208,16690,14.26,20241115,0.80,N,005500,1000,139 억,,278573,N,N,0,N,00,N 20241128,160215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19140,-30,5,-0.16,591455170,30877,79.91,19010,19210,18990,24900,13420,19170,19155.20,2.04,0,-3192,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2660,14.07,0.92,12,0.22,1360.00,20800.00,23350,20231208,-18.03,16690,20241115,14.68,21850,-12.40,20240102,16690,14.68,20241115,23350,-18.03,20231208,16690,14.68,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N 20241128,150220,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19100,-70,5,-0.37,570905060,29803,77.13,19010,19210,18990,24900,13420,19170,19155.96,2.04,0,-3911,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2655,14.04,0.92,12,0.21,1360.00,20800.00,23350,20231208,-18.20,16690,20241115,14.44,21850,-12.59,20240102,16690,14.44,20241115,23350,-18.20,20231208,16690,14.44,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N 20241128,140218,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19070,-100,5,-0.52,291190630,15212,39.37,19010,19210,18990,24900,13420,19170,19142.17,2.04,0,-2192,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2651,14.02,0.92,12,0.11,1360.00,20800.00,23350,20231208,-18.33,16690,20241115,14.26,21850,-12.72,20240102,16690,14.26,20241115,23350,-18.33,20231208,16690,14.26,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N diff --git a/005610/price/prices-20241101.csv b/005610/price/prices-20241101.csv index 0060ad1d1b6c..4aca677af3d3 100644 --- a/005610/price/prices-20241101.csv +++ b/005610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,-350,5,-0.74,187691600,3992,120.79,47450,47500,46700,61600,33250,47450,47016.89,2.41,0,-1507,48216,47832,47416,47032,46616,48025,47225,431,14150,5000,35110,50,1,8629009,4064,8.09,0.87,12,0.05,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,208031,N,N,0,N,00,N +20241129,150218,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,-350,5,-0.74,181945150,3870,117.10,47450,47500,46700,61600,33250,47450,47014.25,2.41,0,-1505,48216,47832,47416,47032,46616,48025,47225,431,14150,5000,35110,50,1,8629009,4064,8.09,0.87,12,0.04,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,208031,N,N,0,N,00,N +20241129,140215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47200,-250,5,-0.53,148375500,3158,95.55,47450,47500,46700,61600,33250,47450,46984.01,2.41,0,-1442,48216,47832,47416,47032,46616,48025,47225,431,14150,5000,35110,50,1,8629009,4073,8.11,0.87,12,0.04,5821.00,54403.00,66700,20240614,-29.24,43350,20241113,8.88,66700,-29.24,20240614,43350,8.88,20241113,66700,-29.24,20240614,43350,8.88,20241113,0.12,N,005610,5000,431 억,,208031,N,N,0,N,00,N +20241129,130217,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47250,-200,5,-0.42,133499000,2843,86.02,47450,47500,46700,61600,33250,47450,46957.09,2.41,0,-1381,48216,47832,47416,47032,46616,48025,47225,431,14150,5000,35110,50,1,8629009,4077,8.12,0.87,12,0.03,5821.00,54403.00,66700,20240614,-29.16,43350,20241113,9.00,66700,-29.16,20240614,43350,9.00,20241113,66700,-29.16,20240614,43350,9.00,20241113,0.12,N,005610,5000,431 억,,208031,N,N,0,N,00,N +20241129,120218,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,-350,5,-0.74,123013200,2621,79.30,47450,47500,46700,61600,33250,47450,46933.69,2.41,0,-1266,48216,47832,47416,47032,46616,48025,47225,431,14150,5000,35110,50,1,8629009,4064,8.09,0.87,12,0.03,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,208031,N,N,0,N,00,N +20241129,110217,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,-350,5,-0.74,111662500,2380,72.01,47450,47500,46700,61600,33250,47450,46917.02,2.41,0,-1211,48216,47832,47416,47032,46616,48025,47225,431,14150,5000,35110,50,1,8629009,4064,8.09,0.87,12,0.03,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,208031,N,N,0,N,00,N +20241129,100218,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46950,-500,5,-1.05,83515600,1781,53.89,47450,47500,46700,61600,33250,47450,46892.53,2.41,0,-732,48216,47832,47416,47032,46616,48025,47225,431,14150,5000,35110,50,1,8629009,4051,8.07,0.86,12,0.02,5821.00,54403.00,66700,20240614,-29.61,43350,20241113,8.30,66700,-29.61,20240614,43350,8.30,20241113,66700,-29.61,20240614,43350,8.30,20241113,0.12,N,005610,5000,431 억,,208031,N,N,0,N,00,N +20241129,090218,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47400,-50,5,-0.11,1281100,27,0.82,47450,47450,47400,61600,33250,47450,47448.15,2.41,0,-22,48216,47832,47416,47032,46616,48025,47225,431,14150,5000,35110,50,1,8629009,4090,8.14,0.87,12,0.00,5821.00,54403.00,66700,20240614,-28.94,43350,20241113,9.34,66700,-28.94,20240614,43350,9.34,20241113,66700,-28.94,20240614,43350,9.34,20241113,0.12,N,005610,5000,431 억,,208031,N,N,0,N,00,N 20241128,160215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47450,0,3,0.00,156691350,3303,71.87,47000,47800,47000,61600,33250,47450,47439.10,2.41,0,-48,48250,47850,47500,47100,46750,47675,46925,431,14150,5000,35110,50,1,8629009,4094,8.15,0.87,12,0.04,5821.00,54403.00,66700,20240614,-28.86,43350,20241113,9.46,66700,-28.86,20240614,43350,9.46,20241113,66700,-28.86,20240614,43350,9.46,20241113,0.12,N,005610,5000,431 억,,207857,N,N,4,N,00,N 20241128,150220,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47250,-200,5,-0.42,147416450,3107,67.60,47000,47800,47000,61600,33250,47450,47446.56,2.41,0,-91,48250,47850,47500,47100,46750,47675,46925,431,14150,5000,35110,50,1,8629009,4077,8.12,0.87,12,0.04,5821.00,54403.00,66700,20240614,-29.16,43350,20241113,9.00,66700,-29.16,20240614,43350,9.00,20241113,66700,-29.16,20240614,43350,9.00,20241113,0.12,N,005610,5000,431 억,,207857,N,N,4,N,00,N 20241128,140218,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47800,350,2,0.74,95059150,2003,43.58,47000,47800,47000,61600,33250,47450,47458.39,2.41,0,-504,48250,47850,47500,47100,46750,47675,46925,431,14150,5000,35110,50,1,8629009,4125,8.21,0.88,12,0.02,5821.00,54403.00,66700,20240614,-28.34,43350,20241113,10.27,66700,-28.34,20240614,43350,10.27,20241113,66700,-28.34,20240614,43350,10.27,20241113,0.12,N,005610,5000,431 억,,207857,N,N,4,N,00,N diff --git a/005670/price/prices-20241101.csv b/005670/price/prices-20241101.csv index ed19711ce3b8..f7b271141d66 100644 --- a/005670/price/prices-20241101.csv +++ b/005670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4990,-40,5,-0.80,82887585,16718,204.53,5050,5050,4930,6530,3530,5030,4957.98,0.88,0,-2861,5203,5116,5063,4976,4923,5090,4950,50,1500,500,3420,5,1,10000000,499,7.88,0.53,12,0.17,633.00,9470.00,6860,20240614,-27.26,4565,20240118,9.31,6860,-27.26,20240614,4565,9.31,20240118,6860,-27.26,20240614,4565,9.31,20240118,0.94,N,005670,500,50 억,,87649,N,N,0,N,00,N +20241129,150218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4990,-40,5,-0.80,82286105,16597,203.05,5050,5050,4930,6530,3530,5030,4957.89,0.88,0,-2861,5203,5116,5063,4976,4923,5090,4950,50,1500,500,3420,5,1,10000000,499,7.88,0.53,12,0.17,633.00,9470.00,6860,20240614,-27.26,4565,20240118,9.31,6860,-27.26,20240614,4565,9.31,20240118,6860,-27.26,20240614,4565,9.31,20240118,0.94,N,005670,500,50 억,,87649,N,N,0,N,00,N +20241129,140215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4970,-60,5,-1.19,79427325,16022,196.01,5050,5050,4930,6530,3530,5030,4957.39,0.88,0,-2850,5203,5116,5063,4976,4923,5090,4950,50,1500,500,3420,5,1,10000000,497,7.85,0.52,12,0.16,633.00,9470.00,6860,20240614,-27.55,4565,20240118,8.87,6860,-27.55,20240614,4565,8.87,20240118,6860,-27.55,20240614,4565,8.87,20240118,0.94,N,005670,500,50 억,,87649,N,N,0,N,00,N +20241129,130217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4980,-50,5,-0.99,74216765,14975,183.20,5050,5050,4930,6530,3530,5030,4956.04,0.88,0,-2840,5203,5116,5063,4976,4923,5090,4950,50,1500,500,3420,5,1,10000000,498,7.87,0.53,12,0.15,633.00,9470.00,6860,20240614,-27.41,4565,20240118,9.09,6860,-27.41,20240614,4565,9.09,20240118,6860,-27.41,20240614,4565,9.09,20240118,0.94,N,005670,500,50 억,,87649,N,N,0,N,00,N +20241129,120218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4975,-55,5,-1.09,70994205,14329,175.30,5050,5050,4930,6530,3530,5030,4954.58,0.88,0,-2486,5203,5116,5063,4976,4923,5090,4950,50,1500,500,3420,5,1,10000000,498,7.86,0.53,12,0.14,633.00,9470.00,6860,20240614,-27.48,4565,20240118,8.98,6860,-27.48,20240614,4565,8.98,20240118,6860,-27.48,20240614,4565,8.98,20240118,0.94,N,005670,500,50 억,,87649,N,N,0,N,00,N +20241129,110217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4960,-70,5,-1.39,64128310,12950,158.43,5050,5050,4930,6530,3530,5030,4951.99,0.88,0,-1219,5203,5116,5063,4976,4923,5090,4950,50,1500,500,3420,5,1,10000000,496,7.84,0.52,12,0.13,633.00,9470.00,6860,20240614,-27.70,4565,20240118,8.65,6860,-27.70,20240614,4565,8.65,20240118,6860,-27.70,20240614,4565,8.65,20240118,0.94,N,005670,500,50 억,,87649,N,N,0,N,00,N +20241129,100218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4960,-70,5,-1.39,13887680,2792,34.16,5050,5050,4950,6530,3530,5030,4974.10,0.88,0,-638,5203,5116,5063,4976,4923,5090,4950,50,1500,500,3420,5,1,10000000,496,7.84,0.52,12,0.03,633.00,9470.00,6860,20240614,-27.70,4565,20240118,8.65,6860,-27.70,20240614,4565,8.65,20240118,6860,-27.70,20240614,4565,8.65,20240118,0.94,N,005670,500,50 억,,87649,N,N,0,N,00,N +20241129,090218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5050,20,2,0.40,85710,17,0.21,5050,5050,5030,6530,3530,5030,5041.76,0.88,0,-7,5203,5116,5063,4976,4923,5090,4950,50,1500,500,3420,10,1,10000000,505,7.98,0.53,12,0.00,633.00,9470.00,6860,20240614,-26.38,4565,20240118,10.62,6860,-26.38,20240614,4565,10.62,20240118,6860,-26.38,20240614,4565,10.62,20240118,0.94,N,005670,500,50 억,,87649,N,N,0,N,00,N 20241128,160215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5030,-40,5,-0.79,41172190,8174,28.27,5150,5150,5010,6590,3550,5070,5036.97,0.89,0,-1054,5223,5146,5073,4996,4923,5185,5035,50,1520,500,3440,10,1,10000000,503,7.95,0.53,12,0.08,633.00,9470.00,6860,20240614,-26.68,4565,20240118,10.19,6860,-26.68,20240614,4565,10.19,20240118,6860,-26.68,20240614,4565,10.19,20240118,0.96,N,005670,500,50 억,,88703,N,N,0,N,00,N 20241128,150220,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5030,-40,5,-0.79,37243560,7393,25.56,5150,5150,5010,6590,3550,5070,5037.68,0.89,0,-1064,5223,5146,5073,4996,4923,5185,5035,50,1520,500,3440,10,1,10000000,503,7.95,0.53,12,0.07,633.00,9470.00,6860,20240614,-26.68,4565,20240118,10.19,6860,-26.68,20240614,4565,10.19,20240118,6860,-26.68,20240614,4565,10.19,20240118,0.96,N,005670,500,50 억,,88703,N,N,0,N,00,N 20241128,140218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5030,-40,5,-0.79,28866570,5731,19.82,5150,5150,5010,6590,3550,5070,5036.92,0.89,0,-656,5223,5146,5073,4996,4923,5185,5035,50,1520,500,3440,10,1,10000000,503,7.95,0.53,12,0.06,633.00,9470.00,6860,20240614,-26.68,4565,20240118,10.19,6860,-26.68,20240614,4565,10.19,20240118,6860,-26.68,20240614,4565,10.19,20240118,0.96,N,005670,500,50 억,,88703,N,N,0,N,00,N diff --git a/005680/price/prices-20241101.csv b/005680/price/prices-20241101.csv index c0c66de927c7..297293f43ac5 100644 --- a/005680/price/prices-20241101.csv +++ b/005680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10060,-90,5,-0.89,752270030,74525,90.42,10090,10140,10010,13190,7110,10150,10094.20,36.23,0,-11900,10310,10230,10150,10070,9990,10190,10030,100,3040,500,7710,10,1,20000000,2012,14.54,0.38,12,0.37,692.00,26481.00,12110,20240430,-16.93,8100,20231123,24.20,12110,-16.93,20240430,8200,22.68,20240805,12110,-16.93,20240430,8100,24.20,20231129,0.41,N,005680,500,100 억,,7245743,N,N,23,N,00,N +20241129,150218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10080,-70,5,-0.69,746521460,73953,89.73,10090,10140,10010,13190,7110,10150,10094.54,36.23,0,-11657,10310,10230,10150,10070,9990,10190,10030,100,3040,500,7710,10,1,20000000,2016,14.57,0.38,12,0.37,692.00,26481.00,12110,20240430,-16.76,8100,20231123,24.44,12110,-16.76,20240430,8200,22.93,20240805,12110,-16.76,20240430,8100,24.44,20231129,0.41,N,005680,500,100 억,,7245743,N,N,0,N,00,N +20241129,140216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10130,-20,5,-0.20,364542170,36135,43.84,10090,10130,10010,13190,7110,10150,10088.34,36.23,0,-6345,10310,10230,10150,10070,9990,10190,10030,100,3040,500,7710,10,1,20000000,2026,14.64,0.38,12,0.18,692.00,26481.00,12110,20240430,-16.35,8100,20231123,25.06,12110,-16.35,20240430,8200,23.54,20240805,12110,-16.35,20240430,8100,25.06,20231129,0.41,N,005680,500,100 억,,7245743,N,N,0,N,00,N +20241129,130217,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10100,-50,5,-0.49,346455280,34347,41.67,10090,10130,10010,13190,7110,10150,10086.92,36.23,0,-6078,10310,10230,10150,10070,9990,10190,10030,100,3040,500,7710,10,1,20000000,2020,14.60,0.38,12,0.17,692.00,26481.00,12110,20240430,-16.60,8100,20231123,24.69,12110,-16.60,20240430,8200,23.17,20240805,12110,-16.60,20240430,8100,24.69,20231129,0.41,N,005680,500,100 억,,7245743,N,N,0,N,00,N +20241129,120218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10130,-20,5,-0.20,295095020,29262,35.50,10090,10130,10010,13190,7110,10150,10084.58,36.23,0,-6041,10310,10230,10150,10070,9990,10190,10030,100,3040,500,7710,10,1,20000000,2026,14.64,0.38,12,0.15,692.00,26481.00,12110,20240430,-16.35,8100,20231123,25.06,12110,-16.35,20240430,8200,23.54,20240805,12110,-16.35,20240430,8100,25.06,20231129,0.41,N,005680,500,100 억,,7245743,N,N,0,N,00,N +20241129,110218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10090,-60,5,-0.59,216682540,21500,26.09,10090,10120,10010,13190,7110,10150,10078.26,36.23,0,-5854,10310,10230,10150,10070,9990,10190,10030,100,3040,500,7710,10,1,20000000,2018,14.58,0.38,12,0.11,692.00,26481.00,12110,20240430,-16.68,8100,20231123,24.57,12110,-16.68,20240430,8200,23.05,20240805,12110,-16.68,20240430,8100,24.57,20231129,0.41,N,005680,500,100 억,,7245743,N,N,0,N,00,N +20241129,100218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10070,-80,5,-0.79,94718640,9418,11.43,10090,10120,10010,13190,7110,10150,10057.19,36.23,0,-5650,10310,10230,10150,10070,9990,10190,10030,100,3040,500,7710,10,1,20000000,2014,14.55,0.38,12,0.05,692.00,26481.00,12110,20240430,-16.85,8100,20231123,24.32,12110,-16.85,20240430,8200,22.80,20240805,12110,-16.85,20240430,8100,24.32,20231129,0.41,N,005680,500,100 억,,7245743,N,N,0,N,00,N +20241129,090218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10090,-60,5,-0.59,1533680,152,0.18,10090,10090,10090,13190,7110,10150,10090.00,36.23,0,-1,10310,10230,10150,10070,9990,10190,10030,100,3040,500,7710,10,1,20000000,2018,14.58,0.38,12,0.00,692.00,26481.00,12110,20240430,-16.68,8100,20231123,24.57,12110,-16.68,20240430,8200,23.05,20240805,12110,-16.68,20240430,8100,24.57,20231129,0.41,N,005680,500,100 억,,7245743,N,N,0,N,00,N 20241128,160216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10150,-50,5,-0.49,838168300,82420,529.22,10200,10230,10070,13260,7140,10200,10169.48,36.33,0,-28531,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2030,14.67,0.38,12,0.41,692.00,26481.00,12110,20240430,-16.18,8100,20231123,25.31,12110,-16.18,20240430,8200,23.78,20240805,12110,-16.18,20240430,8100,25.31,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N 20241128,150221,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10120,-80,5,-0.78,646943530,63500,407.73,10200,10230,10100,13260,7140,10200,10188.09,36.33,0,-28176,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2024,14.62,0.38,12,0.32,692.00,26481.00,12110,20240430,-16.43,8100,20231123,24.94,12110,-16.43,20240430,8200,23.41,20240805,12110,-16.43,20240430,8100,24.94,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N 20241128,140219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,0,3,0.00,445820190,43752,280.93,10200,10230,10100,13260,7140,10200,10189.71,36.33,0,-24564,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2040,14.74,0.39,12,0.22,692.00,26481.00,12110,20240430,-15.77,8100,20231123,25.93,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8100,25.93,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N diff --git a/005690/price/prices-20241101.csv b/005690/price/prices-20241101.csv index b0283ea60204..ea2fc45b25d2 100644 --- a/005690/price/prices-20241101.csv +++ b/005690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4735,-125,5,-2.57,1837049300,382937,218.99,4850,4950,4715,6310,3405,4860,4797.32,4.77,0,-75153,4986,4922,4886,4822,4786,4955,4855,300,1450,500,3400,5,1,60016964,2842,78.92,3.53,12,0.64,60.00,1341.00,8870,20240819,-46.62,4300,20240805,10.12,8870,-46.62,20240819,4300,10.12,20240805,8870,-46.62,20240819,4300,10.12,20240805,4.51,N,005690,500,300 억,,2859846,N,N,3,N,00,N +20241129,150218,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4730,-130,5,-2.67,1749619845,364461,208.43,4850,4950,4715,6310,3405,4860,4800.57,4.77,0,-67498,4986,4922,4886,4822,4786,4955,4855,300,1450,500,3400,5,1,60016964,2839,78.83,3.53,12,0.61,60.00,1341.00,8870,20240819,-46.67,4300,20240805,10.00,8870,-46.67,20240819,4300,10.00,20240805,8870,-46.67,20240819,4300,10.00,20240805,4.51,N,005690,500,300 억,,2859846,N,N,3,N,00,N +20241129,140216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4760,-100,5,-2.06,1434835940,298036,170.44,4850,4950,4725,6310,3405,4860,4814.30,4.77,0,-63728,4986,4922,4886,4822,4786,4955,4855,300,1450,500,3400,5,1,60016964,2857,79.33,3.55,12,0.50,60.00,1341.00,8870,20240819,-46.34,4300,20240805,10.70,8870,-46.34,20240819,4300,10.70,20240805,8870,-46.34,20240819,4300,10.70,20240805,4.51,N,005690,500,300 억,,2859846,N,N,3,N,00,N +20241129,130218,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4760,-100,5,-2.06,628238620,131153,75.00,4850,4920,4725,6310,3405,4860,4790.12,4.77,0,-29679,4986,4922,4886,4822,4786,4955,4855,300,1450,500,3400,5,1,60016964,2857,79.33,3.55,12,0.22,60.00,1341.00,8870,20240819,-46.34,4300,20240805,10.70,8870,-46.34,20240819,4300,10.70,20240805,8870,-46.34,20240819,4300,10.70,20240805,4.51,N,005690,500,300 억,,2859846,N,N,3,N,00,N +20241129,120219,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4765,-95,5,-1.95,579076400,120843,69.11,4850,4920,4725,6310,3405,4860,4791.97,4.77,0,-27884,4986,4922,4886,4822,4786,4955,4855,300,1450,500,3400,5,1,60016964,2860,79.42,3.55,12,0.20,60.00,1341.00,8870,20240819,-46.28,4300,20240805,10.81,8870,-46.28,20240819,4300,10.81,20240805,8870,-46.28,20240819,4300,10.81,20240805,4.51,N,005690,500,300 억,,2859846,N,N,3,N,00,N +20241129,110218,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4750,-110,5,-2.26,524089785,109288,62.50,4850,4920,4725,6310,3405,4860,4795.49,4.77,0,-20096,4986,4922,4886,4822,4786,4955,4855,300,1450,500,3400,5,1,60016964,2851,79.17,3.54,12,0.18,60.00,1341.00,8870,20240819,-46.45,4300,20240805,10.47,8870,-46.45,20240819,4300,10.47,20240805,8870,-46.45,20240819,4300,10.47,20240805,4.51,N,005690,500,300 억,,2859846,N,N,3,N,00,N +20241129,100219,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4760,-100,5,-2.06,403838620,83986,48.03,4850,4920,4750,6310,3405,4860,4808.40,4.77,0,-23864,4986,4922,4886,4822,4786,4955,4855,300,1450,500,3400,5,1,60016964,2857,79.33,3.55,12,0.14,60.00,1341.00,8870,20240819,-46.34,4300,20240805,10.70,8870,-46.34,20240819,4300,10.70,20240805,8870,-46.34,20240819,4300,10.70,20240805,4.51,N,005690,500,300 억,,2859846,N,N,3,N,00,N +20241129,090219,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4850,-10,5,-0.21,4870025,1004,0.57,4850,4860,4850,6310,3405,4860,4850.62,4.77,0,25,4986,4922,4886,4822,4786,4955,4855,300,1450,500,3400,5,1,60016964,2911,80.83,3.62,12,0.00,60.00,1341.00,8870,20240819,-45.32,4300,20240805,12.79,8870,-45.32,20240819,4300,12.79,20240805,8870,-45.32,20240819,4300,12.79,20240805,4.51,N,005690,500,300 억,,2859846,N,N,3,N,00,N 20241128,160216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4860,10,2,0.21,839986155,171419,71.00,4850,4950,4850,6300,3395,4850,4900.43,4.69,0,41374,4990,4920,4870,4800,4750,4895,4775,300,1450,500,3390,5,1,60016964,2917,81.00,3.62,12,0.29,60.00,1341.00,8870,20240819,-45.21,4300,20240805,13.02,8870,-45.21,20240819,4300,13.02,20240805,8870,-45.21,20240819,4300,13.02,20240805,4.49,N,005690,500,300 억,,2813600,N,N,3,N,00,N 20241128,150221,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4890,40,2,0.82,752333620,153435,63.55,4850,4950,4850,6300,3395,4850,4903.27,4.69,0,41979,4990,4920,4870,4800,4750,4895,4775,300,1450,500,3390,5,1,60016964,2935,81.50,3.65,12,0.26,60.00,1341.00,8870,20240819,-44.87,4300,20240805,13.72,8870,-44.87,20240819,4300,13.72,20240805,8870,-44.87,20240819,4300,13.72,20240805,4.49,N,005690,500,300 억,,2813600,N,N,8,N,00,N 20241128,140219,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4915,65,2,1.34,617548840,125876,52.14,4850,4950,4850,6300,3395,4850,4906.01,4.69,0,31925,4990,4920,4870,4800,4750,4895,4775,300,1450,500,3390,5,1,60016964,2950,81.92,3.67,12,0.21,60.00,1341.00,8870,20240819,-44.59,4300,20240805,14.30,8870,-44.59,20240819,4300,14.30,20240805,8870,-44.59,20240819,4300,14.30,20240805,4.49,N,005690,500,300 억,,2813600,N,N,8,N,00,N diff --git a/005710/price/prices-20241101.csv b/005710/price/prices-20241101.csv index 23183a4be0f5..72413fd9b3ff 100644 --- a/005710/price/prices-20241101.csv +++ b/005710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6020,10,2,0.17,89556570,15040,102.45,6030,6060,5850,7810,4210,6010,5954.56,12.30,0,303,6090,6050,5980,5940,5870,6070,5960,100,1800,500,4320,10,1,20037600,1206,3.37,0.27,12,0.08,1784.00,22246.00,6920,20240424,-13.01,5370,20240117,12.10,6920,-13.01,20240424,5370,12.10,20240117,6920,-13.01,20240424,5370,12.10,20240117,0.05,N,005710,500,100 억,,2464962,N,N,0,N,00,N +20241129,150219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6010,0,3,0.00,87288700,14663,99.88,6030,6060,5850,7810,4210,6010,5952.99,12.30,0,306,6090,6050,5980,5940,5870,6070,5960,100,1800,500,4320,10,1,20037600,1204,3.37,0.27,12,0.07,1784.00,22246.00,6920,20240424,-13.15,5370,20240117,11.92,6920,-13.15,20240424,5370,11.92,20240117,6920,-13.15,20240424,5370,11.92,20240117,0.05,N,005710,500,100 억,,2464962,N,N,0,N,00,N +20241129,140216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5970,-40,5,-0.67,79532420,13367,91.06,6030,6060,5850,7810,4210,6010,5949.91,12.30,0,275,6090,6050,5980,5940,5870,6070,5960,100,1800,500,4320,10,1,20037600,1196,3.35,0.27,12,0.07,1784.00,22246.00,6920,20240424,-13.73,5370,20240117,11.17,6920,-13.73,20240424,5370,11.17,20240117,6920,-13.73,20240424,5370,11.17,20240117,0.05,N,005710,500,100 억,,2464962,N,N,0,N,00,N +20241129,130218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5940,-70,5,-1.16,66933220,11262,76.72,6030,6060,5850,7810,4210,6010,5943.28,12.30,0,296,6090,6050,5980,5940,5870,6070,5960,100,1800,500,4320,10,1,20037600,1190,3.33,0.27,12,0.06,1784.00,22246.00,6920,20240424,-14.16,5370,20240117,10.61,6920,-14.16,20240424,5370,10.61,20240117,6920,-14.16,20240424,5370,10.61,20240117,0.05,N,005710,500,100 억,,2464962,N,N,0,N,00,N +20241129,120219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5900,-110,5,-1.83,60448410,10167,69.26,6030,6060,5850,7810,4210,6010,5945.55,12.30,0,296,6090,6050,5980,5940,5870,6070,5960,100,1800,500,4320,10,1,20037600,1182,3.31,0.27,12,0.05,1784.00,22246.00,6920,20240424,-14.74,5370,20240117,9.87,6920,-14.74,20240424,5370,9.87,20240117,6920,-14.74,20240424,5370,9.87,20240117,0.05,N,005710,500,100 억,,2464962,N,N,0,N,00,N +20241129,110218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,-10,5,-0.17,35086430,5876,40.03,6030,6060,5960,7810,4210,6010,5971.14,12.30,0,-35,6090,6050,5980,5940,5870,6070,5960,100,1800,500,4320,10,1,20037600,1202,3.36,0.27,12,0.03,1784.00,22246.00,6920,20240424,-13.29,5370,20240117,11.73,6920,-13.29,20240424,5370,11.73,20240117,6920,-13.29,20240424,5370,11.73,20240117,0.05,N,005710,500,100 억,,2464962,N,N,0,N,00,N +20241129,100219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,-10,5,-0.17,6874850,1144,7.79,6030,6060,5970,7810,4210,6010,6009.48,12.30,0,-43,6090,6050,5980,5940,5870,6070,5960,100,1800,500,4320,10,1,20037600,1202,3.36,0.27,12,0.01,1784.00,22246.00,6920,20240424,-13.29,5370,20240117,11.73,6920,-13.29,20240424,5370,11.73,20240117,6920,-13.29,20240424,5370,11.73,20240117,0.05,N,005710,500,100 억,,2464962,N,N,0,N,00,N +20241129,090219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6030,20,2,0.33,24120,4,0.03,6030,6030,6030,7810,4210,6010,6030.00,12.30,0,0,6090,6050,5980,5940,5870,6070,5960,100,1800,500,4320,10,1,20037600,1208,3.38,0.27,12,0.00,1784.00,22246.00,6920,20240424,-12.86,5370,20240117,12.29,6920,-12.86,20240424,5370,12.29,20240117,6920,-12.86,20240424,5370,12.29,20240117,0.05,N,005710,500,100 억,,2464962,N,N,0,N,00,N 20241128,160216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6010,80,2,1.35,87658930,14680,119.35,5930,6020,5910,7700,4160,5930,5971.32,12.30,0,-324,6096,6012,5946,5862,5796,6055,5905,100,1770,500,4260,10,1,20037600,1204,3.37,0.27,12,0.07,1784.00,22246.00,6920,20240424,-13.15,5370,20240117,11.92,6920,-13.15,20240424,5370,11.92,20240117,6920,-13.15,20240424,5370,11.92,20240117,0.05,N,005710,500,100 억,,2465051,N,N,0,N,00,N 20241128,150221,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,70,2,1.18,84009030,14072,114.41,5930,6020,5910,7700,4160,5930,5969.94,12.30,0,-319,6096,6012,5946,5862,5796,6055,5905,100,1770,500,4260,10,1,20037600,1202,3.36,0.27,12,0.07,1784.00,22246.00,6920,20240424,-13.29,5370,20240117,11.73,6920,-13.29,20240424,5370,11.73,20240117,6920,-13.29,20240424,5370,11.73,20240117,0.05,N,005710,500,100 억,,2465051,N,N,0,N,00,N 20241128,140219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6010,80,2,1.35,68618920,11501,93.50,5930,6020,5910,7700,4160,5930,5966.34,12.30,0,-318,6096,6012,5946,5862,5796,6055,5905,100,1770,500,4260,10,1,20037600,1204,3.37,0.27,12,0.06,1784.00,22246.00,6920,20240424,-13.15,5370,20240117,11.92,6920,-13.15,20240424,5370,11.92,20240117,6920,-13.15,20240424,5370,11.92,20240117,0.05,N,005710,500,100 억,,2465051,N,N,0,N,00,N diff --git a/005720/price/prices-20241101.csv b/005720/price/prices-20241101.csv index 0c8e8c660b6b..1b1e0d6acaa4 100644 --- a/005720/price/prices-20241101.csv +++ b/005720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4620,5,2,0.11,295089305,63918,369.04,4645,4645,4595,5990,3235,4615,4616.69,1.83,0,13654,4668,4641,4618,4591,4568,4655,4605,268,1375,500,3320,5,1,53543977,2474,6.34,0.22,12,0.12,729.00,20773.00,4900,20240701,-5.71,3835,20240117,20.47,4900,-5.71,20240701,3835,20.47,20240117,4900,-5.71,20240701,3835,20.47,20240117,0.04,N,005720,500,267 억,,978740,N,N,5,N,00,N +20241129,150219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4630,15,2,0.33,265932330,57594,332.53,4645,4645,4595,5990,3235,4615,4617.36,1.83,0,13552,4668,4641,4618,4591,4568,4655,4605,268,1375,500,3320,5,1,53543977,2479,6.35,0.22,12,0.11,729.00,20773.00,4900,20240701,-5.51,3835,20240117,20.73,4900,-5.51,20240701,3835,20.73,20240117,4900,-5.51,20240701,3835,20.73,20240117,0.04,N,005720,500,267 억,,978740,N,N,5,N,00,N +20241129,140217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,0,3,0.00,173172285,37526,216.66,4645,4645,4595,5990,3235,4615,4614.73,1.83,0,15731,4668,4641,4618,4591,4568,4655,4605,268,1375,500,3320,5,1,53543977,2471,6.33,0.22,12,0.07,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,978740,N,N,5,N,00,N +20241129,130218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,0,3,0.00,147433035,31941,184.42,4645,4645,4595,5990,3235,4615,4615.79,1.83,0,15872,4668,4641,4618,4591,4568,4655,4605,268,1375,500,3320,5,1,53543977,2471,6.33,0.22,12,0.06,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,978740,N,N,5,N,00,N +20241129,120219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4640,25,2,0.54,49483495,10726,61.93,4645,4645,4595,5990,3235,4615,4613.42,1.83,0,3407,4668,4641,4618,4591,4568,4655,4605,268,1375,500,3320,5,1,53543977,2484,6.36,0.22,12,0.02,729.00,20773.00,4900,20240701,-5.31,3835,20240117,20.99,4900,-5.31,20240701,3835,20.99,20240117,4900,-5.31,20240701,3835,20.99,20240117,0.04,N,005720,500,267 억,,978740,N,N,5,N,00,N +20241129,110219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,0,3,0.00,42524525,9223,53.25,4645,4645,4595,5990,3235,4615,4610.70,1.83,0,2235,4668,4641,4618,4591,4568,4655,4605,268,1375,500,3320,5,1,53543977,2471,6.33,0.22,12,0.02,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,978740,N,N,5,N,00,N +20241129,100219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,10,2,0.22,14297685,3102,17.91,4645,4645,4595,5990,3235,4615,4609.18,1.83,0,985,4668,4641,4618,4591,4568,4655,4605,268,1375,500,3320,5,1,53543977,2476,6.34,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.61,3835,20240117,20.60,4900,-5.61,20240701,3835,20.60,20240117,4900,-5.61,20240701,3835,20.60,20240117,0.04,N,005720,500,267 억,,978740,N,N,5,N,00,N +20241129,090219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4595,-20,5,-0.43,366905,79,0.46,4645,4645,4595,5990,3235,4615,4644.37,1.83,0,13,4668,4641,4618,4591,4568,4655,4605,268,1375,500,3320,5,1,53543977,2460,6.30,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.22,3835,20240117,19.82,4900,-6.22,20240701,3835,19.82,20240117,4900,-6.22,20240701,3835,19.82,20240117,0.04,N,005720,500,267 억,,978740,N,N,5,N,00,N 20241128,160217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,20,2,0.44,80022790,17320,117.95,4595,4645,4595,5970,3220,4595,4620.25,1.83,0,2958,4655,4625,4595,4565,4535,4610,4550,268,1375,500,3300,5,1,53543977,2471,6.33,0.22,12,0.03,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,979407,N,N,5,N,00,N 20241128,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,40,2,0.87,76811685,16627,113.23,4595,4645,4595,5970,3220,4595,4619.70,1.83,0,2570,4655,4625,4595,4565,4535,4610,4550,268,1375,500,3300,5,1,53543977,2482,6.36,0.22,12,0.03,729.00,20773.00,4900,20240701,-5.41,3835,20240117,20.86,4900,-5.41,20240701,3835,20.86,20240117,4900,-5.41,20240701,3835,20.86,20240117,0.04,N,005720,500,267 억,,979407,N,N,1,N,00,N 20241128,140220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,20,2,0.44,17656810,3831,26.09,4595,4615,4595,5970,3220,4595,4608.93,1.83,0,589,4655,4625,4595,4565,4535,4610,4550,268,1375,500,3300,5,1,53543977,2471,6.33,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,979407,N,N,1,N,00,N diff --git a/005740/price/prices-20241101.csv b/005740/price/prices-20241101.csv index 56a11a7e0f21..34c9f29d4020 100644 --- a/005740/price/prices-20241101.csv +++ b/005740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5560,-140,5,-2.46,205657840,36717,110.72,5710,5760,5550,7410,3990,5700,5601.29,1.65,0,-811,5846,5772,5706,5632,5566,5810,5670,74,1710,500,3760,10,1,14847347,826,4.13,0.27,12,0.25,1347.00,20644.00,9190,20240617,-39.50,5280,20241115,5.30,9190,-39.50,20240617,5280,5.30,20241115,9190,-39.50,20240617,5280,5.30,20241115,1.07,N,005740,500,74 억,,244892,N,N,0,N,00,N +20241129,150219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5600,-100,5,-1.75,183214250,32691,98.58,5710,5760,5550,7410,3990,5700,5604.42,1.65,0,-442,5846,5772,5706,5632,5566,5810,5670,74,1710,500,3760,10,1,14847347,831,4.16,0.27,12,0.22,1347.00,20644.00,9190,20240617,-39.06,5280,20241115,6.06,9190,-39.06,20240617,5280,6.06,20241115,9190,-39.06,20240617,5280,6.06,20241115,1.07,N,005740,500,74 억,,244892,N,N,0,N,00,N +20241129,140217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5590,-110,5,-1.93,175470980,31308,94.41,5710,5760,5550,7410,3990,5700,5604.67,1.65,0,352,5846,5772,5706,5632,5566,5810,5670,74,1710,500,3760,10,1,14847347,830,4.15,0.27,12,0.21,1347.00,20644.00,9190,20240617,-39.17,5280,20241115,5.87,9190,-39.17,20240617,5280,5.87,20241115,9190,-39.17,20240617,5280,5.87,20241115,1.07,N,005740,500,74 억,,244892,N,N,0,N,00,N +20241129,130218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5610,-90,5,-1.58,172255170,30734,92.68,5710,5760,5550,7410,3990,5700,5604.71,1.65,0,452,5846,5772,5706,5632,5566,5810,5670,74,1710,500,3760,10,1,14847347,833,4.16,0.27,12,0.21,1347.00,20644.00,9190,20240617,-38.96,5280,20241115,6.25,9190,-38.96,20240617,5280,6.25,20241115,9190,-38.96,20240617,5280,6.25,20241115,1.07,N,005740,500,74 억,,244892,N,N,0,N,00,N +20241129,120220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5600,-100,5,-1.75,151089750,26947,81.26,5710,5760,5550,7410,3990,5700,5606.92,1.65,0,-3100,5846,5772,5706,5632,5566,5810,5670,74,1710,500,3760,10,1,14847347,831,4.16,0.27,12,0.18,1347.00,20644.00,9190,20240617,-39.06,5280,20241115,6.06,9190,-39.06,20240617,5280,6.06,20241115,9190,-39.06,20240617,5280,6.06,20241115,1.07,N,005740,500,74 억,,244892,N,N,0,N,00,N +20241129,110219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5610,-90,5,-1.58,99781090,17749,53.52,5710,5760,5550,7410,3990,5700,5621.79,1.65,0,-6829,5846,5772,5706,5632,5566,5810,5670,74,1710,500,3760,10,1,14847347,833,4.16,0.27,12,0.12,1347.00,20644.00,9190,20240617,-38.96,5280,20241115,6.25,9190,-38.96,20240617,5280,6.25,20241115,9190,-38.96,20240617,5280,6.25,20241115,1.07,N,005740,500,74 억,,244892,N,N,0,N,00,N +20241129,100220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5600,-100,5,-1.75,91345870,16237,48.96,5710,5760,5550,7410,3990,5700,5625.78,1.65,0,-6924,5846,5772,5706,5632,5566,5810,5670,74,1710,500,3760,10,1,14847347,831,4.16,0.27,12,0.11,1347.00,20644.00,9190,20240617,-39.06,5280,20241115,6.06,9190,-39.06,20240617,5280,6.06,20241115,9190,-39.06,20240617,5280,6.06,20241115,1.07,N,005740,500,74 억,,244892,N,N,0,N,00,N +20241129,090219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5750,50,2,0.88,4444160,780,2.35,5710,5760,5660,7410,3990,5700,5697.64,1.65,0,-183,5846,5772,5706,5632,5566,5810,5670,74,1710,500,3760,10,1,14847347,854,4.27,0.28,12,0.01,1347.00,20644.00,9190,20240617,-37.43,5280,20241115,8.90,9190,-37.43,20240617,5280,8.90,20241115,9190,-37.43,20240617,5280,8.90,20241115,1.07,N,005740,500,74 억,,244892,N,N,0,N,00,N 20241128,160217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5700,60,2,1.06,182976650,32044,40.15,5680,5780,5640,7330,3950,5640,5710.17,1.61,0,6923,5880,5760,5680,5560,5480,5720,5520,74,1690,500,3720,10,1,14847347,846,4.23,0.28,12,0.22,1347.00,20644.00,9190,20240617,-37.98,5280,20241115,7.95,9190,-37.98,20240617,5280,7.95,20241115,9190,-37.98,20240617,5280,7.95,20241115,1.06,N,005740,500,74 억,,238387,N,N,0,N,00,N 20241128,150222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5700,60,2,1.06,173712120,30416,38.11,5680,5780,5640,7330,3950,5640,5711.21,1.61,0,6207,5880,5760,5680,5560,5480,5720,5520,74,1690,500,3720,10,1,14847347,846,4.23,0.28,12,0.20,1347.00,20644.00,9190,20240617,-37.98,5280,20241115,7.95,9190,-37.98,20240617,5280,7.95,20241115,9190,-37.98,20240617,5280,7.95,20241115,1.06,N,005740,500,74 억,,238387,N,N,0,N,00,N 20241128,140220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5690,50,2,0.89,169898130,29746,37.27,5680,5780,5640,7330,3950,5640,5711.63,1.61,0,6607,5880,5760,5680,5560,5480,5720,5520,74,1690,500,3720,10,1,14847347,845,4.22,0.28,12,0.20,1347.00,20644.00,9190,20240617,-38.08,5280,20241115,7.77,9190,-38.08,20240617,5280,7.77,20241115,9190,-38.08,20240617,5280,7.77,20241115,1.06,N,005740,500,74 억,,238387,N,N,0,N,00,N diff --git a/005750/price/prices-20241101.csv b/005750/price/prices-20241101.csv index 9b1901dd0bf0..1f9036dd2e9c 100644 --- a/005750/price/prices-20241101.csv +++ b/005750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3920,25,2,0.64,110520155,28830,37.15,3920,3920,3800,5060,2730,3895,3833.49,0.98,0,54,4045,3970,3860,3785,3675,4007,3822,167,1165,1000,2720,5,1,16672240,654,-14.05,0.43,12,0.17,-279.00,9208.00,5040,20240624,-22.22,3195,20240806,22.69,5040,-22.22,20240624,3195,22.69,20240806,5040,-22.22,20240624,3195,22.69,20240806,0.65,N,005750,1000,166 억,,162655,N,N,1,N,00,N +20241129,150220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3825,-70,5,-1.80,95965935,25068,32.30,3920,3920,3800,5060,2730,3895,3828.22,0.98,0,-135,4045,3970,3860,3785,3675,4007,3822,167,1165,1000,2720,5,1,16672240,638,-13.71,0.42,12,0.15,-279.00,9208.00,5040,20240624,-24.11,3195,20240806,19.72,5040,-24.11,20240624,3195,19.72,20240806,5040,-24.11,20240624,3195,19.72,20240806,0.65,N,005750,1000,166 억,,162655,N,N,1,N,00,N +20241129,140217,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3850,-45,5,-1.16,82696955,21604,27.84,3920,3920,3800,5060,2730,3895,3827.85,0.98,0,-307,4045,3970,3860,3785,3675,4007,3822,167,1165,1000,2720,5,1,16672240,642,-13.80,0.42,12,0.13,-279.00,9208.00,5040,20240624,-23.61,3195,20240806,20.50,5040,-23.61,20240624,3195,20.50,20240806,5040,-23.61,20240624,3195,20.50,20240806,0.65,N,005750,1000,166 억,,162655,N,N,1,N,00,N +20241129,130219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3820,-75,5,-1.93,63420625,16549,21.32,3920,3920,3800,5060,2730,3895,3832.29,0.98,0,-346,4045,3970,3860,3785,3675,4007,3822,167,1165,1000,2720,5,1,16672240,637,-13.69,0.41,12,0.10,-279.00,9208.00,5040,20240624,-24.21,3195,20240806,19.56,5040,-24.21,20240624,3195,19.56,20240806,5040,-24.21,20240624,3195,19.56,20240806,0.65,N,005750,1000,166 억,,162655,N,N,1,N,00,N +20241129,120220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3830,-65,5,-1.67,50772640,13242,17.06,3920,3920,3800,5060,2730,3895,3834.21,0.98,0,-433,4045,3970,3860,3785,3675,4007,3822,167,1165,1000,2720,5,1,16672240,639,-13.73,0.42,12,0.08,-279.00,9208.00,5040,20240624,-24.01,3195,20240806,19.87,5040,-24.01,20240624,3195,19.87,20240806,5040,-24.01,20240624,3195,19.87,20240806,0.65,N,005750,1000,166 억,,162655,N,N,1,N,00,N +20241129,110219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3825,-70,5,-1.80,35205395,9174,11.82,3920,3920,3800,5060,2730,3895,3837.52,0.98,0,-383,4045,3970,3860,3785,3675,4007,3822,167,1165,1000,2720,5,1,16672240,638,-13.71,0.42,12,0.06,-279.00,9208.00,5040,20240624,-24.11,3195,20240806,19.72,5040,-24.11,20240624,3195,19.72,20240806,5040,-24.11,20240624,3195,19.72,20240806,0.65,N,005750,1000,166 억,,162655,N,N,1,N,00,N +20241129,100220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3835,-60,5,-1.54,27331830,7122,9.18,3920,3920,3800,5060,2730,3895,3837.66,0.98,0,-373,4045,3970,3860,3785,3675,4007,3822,167,1165,1000,2720,5,1,16672240,639,-13.75,0.42,12,0.04,-279.00,9208.00,5040,20240624,-23.91,3195,20240806,20.03,5040,-23.91,20240624,3195,20.03,20240806,5040,-23.91,20240624,3195,20.03,20240806,0.65,N,005750,1000,166 억,,162655,N,N,1,N,00,N +20241129,090220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3820,-75,5,-1.93,6204045,1605,2.07,3920,3920,3820,5060,2730,3895,3865.45,0.98,0,-201,4045,3970,3860,3785,3675,4007,3822,167,1165,1000,2720,5,1,16672240,637,-13.69,0.41,12,0.01,-279.00,9208.00,5040,20240624,-24.21,3195,20240806,19.56,5040,-24.21,20240624,3195,19.56,20240806,5040,-24.21,20240624,3195,19.56,20240806,0.65,N,005750,1000,166 억,,162655,N,N,1,N,00,N 20241128,160217,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3895,95,2,2.50,295233890,76632,108.41,3790,3935,3750,4940,2660,3800,3852.62,0.98,0,-462,3996,3897,3771,3672,3546,3947,3722,167,1140,1000,2660,5,1,16672240,649,-13.96,0.42,12,0.46,-279.00,9208.00,5040,20240624,-22.72,3195,20240806,21.91,5040,-22.72,20240624,3195,21.91,20240806,5040,-22.72,20240624,3195,21.91,20240806,0.65,N,005750,1000,166 억,,162989,N,N,1,N,00,N 20241128,150222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3875,75,2,1.97,278846975,72395,102.41,3790,3935,3750,4940,2660,3800,3851.74,0.98,0,-202,3996,3897,3771,3672,3546,3947,3722,167,1140,1000,2660,5,1,16672240,646,-13.89,0.42,12,0.43,-279.00,9208.00,5040,20240624,-23.12,3195,20240806,21.28,5040,-23.12,20240624,3195,21.28,20240806,5040,-23.12,20240624,3195,21.28,20240806,0.65,N,005750,1000,166 억,,162989,N,N,0,N,00,N 20241128,140220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3860,60,2,1.58,247674170,64390,91.09,3790,3935,3750,4940,2660,3800,3846.47,0.98,0,0,3996,3897,3771,3672,3546,3947,3722,167,1140,1000,2660,5,1,16672240,644,-13.84,0.42,12,0.39,-279.00,9208.00,5040,20240624,-23.41,3195,20240806,20.81,5040,-23.41,20240624,3195,20.81,20240806,5040,-23.41,20240624,3195,20.81,20240806,0.65,N,005750,1000,166 억,,162989,N,N,0,N,00,N diff --git a/005800/price/prices-20241101.csv b/005800/price/prices-20241101.csv index 9218b0f34451..5e60fdda9221 100644 --- a/005800/price/prices-20241101.csv +++ b/005800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9040,30,2,0.33,1381660,153,33.26,9200,9200,9000,11710,6310,9010,9030.46,26.18,0,2,9163,9086,9043,8966,8923,9065,8945,45,2700,500,6660,10,1,9000000,814,16.23,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.50,8440,20240805,7.11,10100,-10.50,20240206,8440,7.11,20240805,10100,-10.50,20240206,8440,7.11,20240805,0.00,N,005800,500,45 억,,2356275,N,N,0,N,00,N +20241129,150220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9090,80,2,0.89,1336460,148,32.17,9200,9200,9000,11710,6310,9010,9030.14,26.18,0,2,9163,9086,9043,8966,8923,9065,8945,45,2700,500,6660,10,1,9000000,818,16.32,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.00,8440,20240805,7.70,10100,-10.00,20240206,8440,7.70,20240805,10100,-10.00,20240206,8440,7.70,20240805,0.00,N,005800,500,45 억,,2356275,N,N,0,N,00,N +20241129,140218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9090,80,2,0.89,1336460,148,32.17,9200,9200,9000,11710,6310,9010,9030.14,26.18,0,2,9163,9086,9043,8966,8923,9065,8945,45,2700,500,6660,10,1,9000000,818,16.32,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.00,8440,20240805,7.70,10100,-10.00,20240206,8440,7.70,20240805,10100,-10.00,20240206,8440,7.70,20240805,0.00,N,005800,500,45 억,,2356275,N,N,0,N,00,N +20241129,130219,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9050,40,2,0.44,1291100,143,31.09,9200,9200,9000,11710,6310,9010,9028.67,26.18,0,3,9163,9086,9043,8966,8923,9065,8945,45,2700,500,6660,10,1,9000000,815,16.25,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.40,8440,20240805,7.23,10100,-10.40,20240206,8440,7.23,20240805,10100,-10.40,20240206,8440,7.23,20240805,0.00,N,005800,500,45 억,,2356275,N,N,0,N,00,N +20241129,120220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,0,3,0.00,1100940,122,26.52,9200,9200,9000,11710,6310,9010,9024.10,26.18,0,2,9163,9086,9043,8966,8923,9065,8945,45,2700,500,6660,10,1,9000000,811,16.18,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.79,8440,20240805,6.75,10100,-10.79,20240206,8440,6.75,20240805,10100,-10.79,20240206,8440,6.75,20240805,0.00,N,005800,500,45 억,,2356275,N,N,0,N,00,N +20241129,110220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,0,3,0.00,1073910,119,25.87,9200,9200,9000,11710,6310,9010,9024.45,26.18,0,2,9163,9086,9043,8966,8923,9065,8945,45,2700,500,6660,10,1,9000000,811,16.18,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.79,8440,20240805,6.75,10100,-10.79,20240206,8440,6.75,20240805,10100,-10.79,20240206,8440,6.75,20240805,0.00,N,005800,500,45 억,,2356275,N,N,0,N,00,N +20241129,100220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,10,2,0.11,281050,31,6.74,9200,9200,9020,11710,6310,9010,9066.13,26.18,0,2,9163,9086,9043,8966,8923,9065,8945,45,2700,500,6660,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356275,N,N,0,N,00,N +20241129,090220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9120,110,2,1.22,18320,2,0.43,9200,9200,9120,11710,6310,9010,9160.00,26.18,0,0,9163,9086,9043,8966,8923,9065,8945,45,2700,500,6660,10,1,9000000,821,16.37,0.22,12,0.00,557.00,40631.00,10100,20240206,-9.70,8440,20240805,8.06,10100,-9.70,20240206,8440,8.06,20240805,10100,-9.70,20240206,8440,8.06,20240805,0.00,N,005800,500,45 억,,2356275,N,N,0,N,00,N 20241128,160218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,10,2,0.11,4154310,460,33.90,9120,9120,9000,11700,6300,9000,9034.27,26.18,0,1,9146,9072,9036,8962,8926,9055,8945,45,2700,500,6660,10,1,9000000,811,16.18,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.79,8440,20240805,6.75,10100,-10.79,20240206,8440,6.75,20240805,10100,-10.79,20240206,8440,6.75,20240805,0.00,N,005800,500,45 억,,2356274,N,N,1,N,00,N 20241128,150222,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9060,60,2,0.67,3172220,351,25.87,9120,9120,9000,11700,6300,9000,9037.66,26.18,0,1,9146,9072,9036,8962,8926,9055,8945,45,2700,500,6660,10,1,9000000,815,16.27,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.30,8440,20240805,7.35,10100,-10.30,20240206,8440,7.35,20240805,10100,-10.30,20240206,8440,7.35,20240805,0.00,N,005800,500,45 억,,2356274,N,N,1,N,00,N 20241128,140221,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9030,30,2,0.33,2674320,296,21.81,9120,9120,9000,11700,6300,9000,9034.86,26.18,0,1,9146,9072,9036,8962,8926,9055,8945,45,2700,500,6660,10,1,9000000,813,16.21,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.59,8440,20240805,6.99,10100,-10.59,20240206,8440,6.99,20240805,10100,-10.59,20240206,8440,6.99,20240805,0.00,N,005800,500,45 억,,2356274,N,N,1,N,00,N diff --git a/005810/price/prices-20241101.csv b/005810/price/prices-20241101.csv index 8158efcfcdbe..12ffe0b038eb 100644 --- a/005810/price/prices-20241101.csv +++ b/005810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24600,-500,5,-1.99,939742750,37949,103.31,25150,25150,24600,32600,17600,25100,24763.31,14.84,0,-4514,25633,25366,25033,24766,24433,25500,24900,847,7500,5000,19070,50,1,14417292,3547,4.40,0.35,12,0.26,5595.00,69849.00,34000,20240513,-27.65,23030,20231122,6.82,34000,-27.65,20240513,23233,5.88,20240123,43850,-43.90,20240228,24000,2.50,20240805,0.30,N,005810,5000,847 억,,2139527,N,N,7,N,00,N +20241129,150220,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24650,-450,5,-1.79,890508500,35951,97.87,25150,25150,24600,32600,17600,25100,24770.06,14.84,0,-3515,25633,25366,25033,24766,24433,25500,24900,847,7500,5000,19070,50,1,14417292,3554,4.41,0.35,12,0.25,5595.00,69849.00,34000,20240513,-27.50,23030,20231122,7.03,34000,-27.50,20240513,23233,6.10,20240123,43850,-43.79,20240228,24000,2.71,20240805,0.30,N,005810,5000,847 억,,2139527,N,N,29,N,00,N +20241129,140218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24800,-300,5,-1.20,606517850,24452,66.57,25150,25150,24600,32600,17600,25100,24804.43,14.84,0,-4252,25633,25366,25033,24766,24433,25500,24900,847,7500,5000,19070,50,1,14417292,3575,4.43,0.36,12,0.17,5595.00,69849.00,34000,20240513,-27.06,23030,20231122,7.69,34000,-27.06,20240513,23233,6.74,20240123,43850,-43.44,20240228,24000,3.33,20240805,0.30,N,005810,5000,847 억,,2139527,N,N,29,N,00,N +20241129,130219,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24800,-300,5,-1.20,557856250,22490,61.22,25150,25150,24600,32600,17600,25100,24804.64,14.84,0,-4339,25633,25366,25033,24766,24433,25500,24900,847,7500,5000,19070,50,1,14417292,3575,4.43,0.36,12,0.16,5595.00,69849.00,34000,20240513,-27.06,23030,20231122,7.69,34000,-27.06,20240513,23233,6.74,20240123,43850,-43.44,20240228,24000,3.33,20240805,0.30,N,005810,5000,847 억,,2139527,N,N,29,N,00,N +20241129,120221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24800,-300,5,-1.20,256681700,10346,28.16,25150,25150,24600,32600,17600,25100,24809.75,14.84,0,-5296,25633,25366,25033,24766,24433,25500,24900,847,7500,5000,19070,50,1,14417292,3575,4.43,0.36,12,0.07,5595.00,69849.00,34000,20240513,-27.06,23030,20231122,7.69,34000,-27.06,20240513,23233,6.74,20240123,43850,-43.44,20240228,24000,3.33,20240805,0.30,N,005810,5000,847 억,,2139527,N,N,29,N,00,N +20241129,110220,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24800,-300,5,-1.20,228166800,9198,25.04,25150,25150,24600,32600,17600,25100,24806.13,14.84,0,-5489,25633,25366,25033,24766,24433,25500,24900,847,7500,5000,19070,50,1,14417292,3575,4.43,0.36,12,0.06,5595.00,69849.00,34000,20240513,-27.06,23030,20231122,7.69,34000,-27.06,20240513,23233,6.74,20240123,43850,-43.44,20240228,24000,3.33,20240805,0.30,N,005810,5000,847 억,,2139527,N,N,29,N,00,N +20241129,100220,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24750,-350,5,-1.39,169318550,6818,18.56,25150,25150,24650,32600,17600,25100,24834.05,14.84,0,-4843,25633,25366,25033,24766,24433,25500,24900,847,7500,5000,19070,50,1,14417292,3568,4.42,0.35,12,0.05,5595.00,69849.00,34000,20240513,-27.21,23030,20231122,7.47,34000,-27.21,20240513,23233,6.53,20240123,43850,-43.56,20240228,24000,3.12,20240805,0.30,N,005810,5000,847 억,,2139527,N,N,29,N,00,N +20241129,090220,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25100,0,3,0.00,10943650,436,1.19,25150,25150,25100,32600,17600,25100,25100.11,14.84,0,-435,25633,25366,25033,24766,24433,25500,24900,847,7500,5000,19070,50,1,14417292,3619,4.49,0.36,12,0.00,5595.00,69849.00,34000,20240513,-26.18,23030,20231122,8.99,34000,-26.18,20240513,23233,8.04,20240123,43850,-42.76,20240228,24000,4.58,20240805,0.30,N,005810,5000,847 억,,2139527,N,N,29,N,00,N 20241128,160218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25100,250,2,1.01,919626450,36681,128.09,24800,25300,24700,32300,17400,24850,25070.88,14.76,0,13042,25250,25050,24900,24700,24550,24975,24625,847,7450,5000,18880,50,1,14417292,3619,4.49,0.36,12,0.25,5595.00,69849.00,34000,20240513,-26.18,23030,20231121,8.99,34000,-26.18,20240513,23233,8.04,20240123,43850,-42.76,20240228,24000,4.58,20240805,0.29,N,005810,5000,847 억,,2127750,N,N,29,N,00,N 20241128,150223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25250,400,2,1.61,684637600,27321,95.40,24800,25300,24700,32300,17400,24850,25059.02,14.76,0,11485,25250,25050,24900,24700,24550,24975,24625,847,7450,5000,18880,50,1,14417292,3640,4.51,0.36,12,0.19,5595.00,69849.00,34000,20240513,-25.74,23030,20231121,9.64,34000,-25.74,20240513,23233,8.68,20240123,43850,-42.42,20240228,24000,5.21,20240805,0.29,N,005810,5000,847 억,,2127750,N,N,45,N,00,N 20241128,140221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25050,200,2,0.80,405081400,16214,56.62,24800,25150,24700,32300,17400,24850,24983.43,14.76,0,8949,25250,25050,24900,24700,24550,24975,24625,847,7450,5000,18880,50,1,14417292,3612,4.48,0.36,12,0.11,5595.00,69849.00,34000,20240513,-26.32,23030,20231121,8.77,34000,-26.32,20240513,23233,7.82,20240123,43850,-42.87,20240228,24000,4.38,20240805,0.29,N,005810,5000,847 억,,2127750,N,N,45,N,00,N diff --git a/005820/price/prices-20241101.csv b/005820/price/prices-20241101.csv index 80c877dcca95..ac1f760c002e 100644 --- a/005820/price/prices-20241101.csv +++ b/005820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160218,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13930,-160,5,-1.14,13516390,968,59.75,14030,14090,13800,18310,9870,14090,13963.21,1.14,0,-3,14416,14252,14136,13972,13856,14195,13915,115,4220,5000,10140,10,1,2297970,320,4.35,0.26,12,0.04,3202.00,53046.00,20200,20240326,-31.04,13800,20241129,0.94,20200,-31.04,20240326,13800,0.94,20241129,20200,-31.04,20240326,13800,0.94,20241129,0.08,N,005820,5000,114 억,,26257,N,N,0,N,00,N +20241129,150221,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14090,0,3,0.00,12485360,894,55.19,14030,14090,13800,18310,9870,14090,13965.73,1.14,0,13,14416,14252,14136,13972,13856,14195,13915,115,4220,5000,10140,10,1,2297970,324,4.40,0.27,12,0.04,3202.00,53046.00,20200,20240326,-30.25,13800,20241129,2.10,20200,-30.25,20240326,13800,2.10,20241129,20200,-30.25,20240326,13800,2.10,20241129,0.08,N,005820,5000,114 억,,26257,N,N,0,N,00,N +20241129,140218,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14070,-20,5,-0.14,11443540,820,50.62,14030,14080,13800,18310,9870,14090,13955.54,1.14,0,26,14416,14252,14136,13972,13856,14195,13915,115,4220,5000,10140,10,1,2297970,323,4.39,0.27,12,0.04,3202.00,53046.00,20200,20240326,-30.35,13800,20241129,1.96,20200,-30.35,20240326,13800,1.96,20241129,20200,-30.35,20240326,13800,1.96,20241129,0.08,N,005820,5000,114 억,,26257,N,N,0,N,00,N +20241129,130220,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14080,-10,5,-0.07,11274680,808,49.88,14030,14080,13800,18310,9870,14090,13953.81,1.14,0,26,14416,14252,14136,13972,13856,14195,13915,115,4220,5000,10140,10,1,2297970,324,4.40,0.27,12,0.04,3202.00,53046.00,20200,20240326,-30.30,13800,20241129,2.03,20200,-30.30,20240326,13800,2.03,20241129,20200,-30.30,20240326,13800,2.03,20241129,0.08,N,005820,5000,114 억,,26257,N,N,0,N,00,N +20241129,120221,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13980,-110,5,-0.78,11148360,799,49.32,14030,14030,13800,18310,9870,14090,13952.89,1.14,0,26,14416,14252,14136,13972,13856,14195,13915,115,4220,5000,10140,10,1,2297970,321,4.37,0.26,12,0.03,3202.00,53046.00,20200,20240326,-30.79,13800,20241129,1.30,20200,-30.79,20240326,13800,1.30,20241129,20200,-30.79,20240326,13800,1.30,20241129,0.08,N,005820,5000,114 억,,26257,N,N,0,N,00,N +20241129,110220,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13970,-120,5,-0.85,9654100,692,42.72,14030,14030,13800,18310,9870,14090,13951.01,1.14,0,29,14416,14252,14136,13972,13856,14195,13915,115,4220,5000,10140,10,1,2297970,321,4.36,0.26,12,0.03,3202.00,53046.00,20200,20240326,-30.84,13800,20241129,1.23,20200,-30.84,20240326,13800,1.23,20241129,20200,-30.84,20240326,13800,1.23,20241129,0.08,N,005820,5000,114 억,,26257,N,N,0,N,00,N +20241129,100221,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13980,-110,5,-0.78,9514400,682,42.10,14030,14030,13800,18310,9870,14090,13950.73,1.14,0,29,14416,14252,14136,13972,13856,14195,13915,115,4220,5000,10140,10,1,2297970,321,4.37,0.26,12,0.03,3202.00,53046.00,20200,20240326,-30.79,13800,20241129,1.30,20200,-30.79,20240326,13800,1.30,20241129,20200,-30.79,20240326,13800,1.30,20241129,0.08,N,005820,5000,114 억,,26257,N,N,0,N,00,N +20241129,090221,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14030,-60,5,-0.43,28060,2,0.12,14030,14030,14030,18310,9870,14090,14030.00,1.14,0,0,14416,14252,14136,13972,13856,14195,13915,115,4220,5000,10140,10,1,2297970,322,4.38,0.26,12,0.00,3202.00,53046.00,20200,20240326,-30.54,14020,20241128,0.07,20200,-30.54,20240326,14020,0.07,20241128,20200,-30.54,20240326,14020,0.07,20241128,0.08,N,005820,5000,114 억,,26257,N,N,0,N,00,N 20241128,160218,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14090,30,2,0.21,22774360,1620,123.01,14230,14300,14020,18270,9850,14060,14058.25,1.14,0,-720,14373,14216,14133,13976,13893,14175,13935,115,4210,5000,10120,10,1,2297970,324,4.40,0.27,12,0.07,3202.00,53046.00,20200,20240326,-30.25,14020,20241128,0.50,20200,-30.25,20240326,14020,0.50,20241128,20200,-30.25,20240326,14020,0.50,20241128,0.08,N,005820,5000,114 억,,26267,N,N,0,N,00,N 20241128,150223,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14090,30,2,0.21,21398980,1522,115.57,14230,14300,14020,18270,9850,14060,14059.78,1.14,0,-624,14373,14216,14133,13976,13893,14175,13935,115,4210,5000,10120,10,1,2297970,324,4.40,0.27,12,0.07,3202.00,53046.00,20200,20240326,-30.25,14020,20241128,0.50,20200,-30.25,20240326,14020,0.50,20241128,20200,-30.25,20240326,14020,0.50,20241128,0.08,N,005820,5000,114 억,,26267,N,N,0,N,00,N 20241128,140221,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14100,40,2,0.28,16264510,1156,87.78,14230,14300,14020,18270,9850,14060,14069.65,1.14,0,-493,14373,14216,14133,13976,13893,14175,13935,115,4210,5000,10120,10,1,2297970,324,4.40,0.27,12,0.05,3202.00,53046.00,20200,20240326,-30.20,14020,20241128,0.57,20200,-30.20,20240326,14020,0.57,20241128,20200,-30.20,20240326,14020,0.57,20241128,0.08,N,005820,5000,114 억,,26267,N,N,0,N,00,N diff --git a/005830/price/prices-20241101.csv b/005830/price/prices-20241101.csv index 48205f25f710..36166dc915b5 100644 --- a/005830/price/prices-20241101.csv +++ b/005830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,109200,800,2,0.74,18420331200,169372,200.02,109400,109800,107500,140900,75900,108400,108756.65,47.98,-8540,-3729,111266,109832,107566,106132,103866,110550,106850,354,32500,500,82380,100,1,70800000,77314,4.45,0.74,12,0.24,24556.00,146738.00,124000,20240822,-11.94,75400,20240119,44.83,124000,-11.94,20240822,75400,44.83,20240119,124000,-11.94,20240822,75400,44.83,20240119,0.03,N,005830,500,354 억,,33969386,N,N,57,N,00,N +20241129,150221,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108300,-100,5,-0.09,13541389700,124606,147.15,109400,109800,107500,140900,75900,108400,108673.66,47.98,-8540,-177,111266,109832,107566,106132,103866,110550,106850,354,32500,500,82380,100,1,70800000,76676,4.41,0.74,12,0.18,24556.00,146738.00,124000,20240822,-12.66,75400,20240119,43.63,124000,-12.66,20240822,75400,43.63,20240119,124000,-12.66,20240822,75400,43.63,20240119,0.03,N,005830,500,354 억,,33969386,N,N,700,N,00,N +20241129,140219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108900,500,2,0.46,11080977300,101978,120.43,109400,109800,107500,140900,75900,108400,108660.47,47.98,-8540,-2316,111266,109832,107566,106132,103866,110550,106850,354,32500,500,82380,100,1,70800000,77101,4.43,0.74,12,0.14,24556.00,146738.00,124000,20240822,-12.18,75400,20240119,44.43,124000,-12.18,20240822,75400,44.43,20240119,124000,-12.18,20240822,75400,44.43,20240119,0.03,N,005830,500,354 억,,33969386,N,N,700,N,00,N +20241129,130220,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,109200,800,2,0.74,8442208800,77823,91.90,109400,109500,107500,140900,75900,108400,108479.61,47.98,-8540,-2755,111266,109832,107566,106132,103866,110550,106850,354,32500,500,82380,100,1,70800000,77314,4.45,0.74,12,0.11,24556.00,146738.00,124000,20240822,-11.94,75400,20240119,44.83,124000,-11.94,20240822,75400,44.83,20240119,124000,-11.94,20240822,75400,44.83,20240119,0.03,N,005830,500,354 억,,33969386,N,N,700,N,00,N +20241129,120221,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108300,-100,5,-0.09,6906145300,63710,75.24,109400,109500,107500,140900,75900,108400,108399.71,47.98,-8540,-1723,111266,109832,107566,106132,103866,110550,106850,354,32500,500,82380,100,1,70800000,76676,4.41,0.74,12,0.09,24556.00,146738.00,124000,20240822,-12.66,75400,20240119,43.63,124000,-12.66,20240822,75400,43.63,20240119,124000,-12.66,20240822,75400,43.63,20240119,0.03,N,005830,500,354 억,,33969386,N,N,700,N,00,N +20241129,110221,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108200,-200,5,-0.18,5178556200,47754,56.39,109400,109500,107500,140900,75900,108400,108442.35,47.98,-8540,-1919,111266,109832,107566,106132,103866,110550,106850,354,32500,500,82380,100,1,70800000,76606,4.41,0.74,12,0.07,24556.00,146738.00,124000,20240822,-12.74,75400,20240119,43.50,124000,-12.74,20240822,75400,43.50,20240119,124000,-12.74,20240822,75400,43.50,20240119,0.03,N,005830,500,354 억,,33969386,N,N,700,N,00,N +20241129,100221,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108400,0,3,0.00,2502500400,23079,27.26,109400,109500,107500,140900,75900,108400,108431.93,47.98,-8540,-3116,111266,109832,107566,106132,103866,110550,106850,354,32500,500,82380,100,1,70800000,76747,4.41,0.74,12,0.03,24556.00,146738.00,124000,20240822,-12.58,75400,20240119,43.77,124000,-12.58,20240822,75400,43.77,20240119,124000,-12.58,20240822,75400,43.77,20240119,0.03,N,005830,500,354 억,,33969386,N,N,700,N,00,N +20241129,090221,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107500,-900,5,-0.83,279001200,2573,3.04,109400,109500,107500,140900,75900,108400,108434.20,47.98,-8540,-973,111266,109832,107566,106132,103866,110550,106850,354,32500,500,82380,100,1,70800000,76110,4.38,0.73,12,0.00,24556.00,146738.00,124000,20240822,-13.31,75400,20240119,42.57,124000,-13.31,20240822,75400,42.57,20240119,124000,-13.31,20240822,75400,42.57,20240119,0.03,N,005830,500,354 억,,33969386,N,N,700,N,00,N 20241128,160219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108400,900,2,0.84,8269987600,76746,35.71,106500,109000,105300,139700,75300,107500,107757.34,48.01,0,-25446,112900,110200,106700,104000,100500,111550,105350,354,32200,500,81700,100,1,70800000,76747,4.41,0.74,12,0.11,24556.00,146738.00,124000,20240822,-12.58,75400,20240119,43.77,124000,-12.58,20240822,75400,43.77,20240119,124000,-12.58,20240822,75400,43.77,20240119,0.02,N,005830,500,354 억,,33993913,N,N,700,N,00,N 20241128,150223,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108500,1000,2,0.93,7025414500,65263,30.37,106500,109000,105300,139700,75300,107500,107647.74,48.01,0,-23568,112900,110200,106700,104000,100500,111550,105350,354,32200,500,81700,100,1,70800000,76818,4.42,0.74,12,0.09,24556.00,146738.00,124000,20240822,-12.50,75400,20240119,43.90,124000,-12.50,20240822,75400,43.90,20240119,124000,-12.50,20240822,75400,43.90,20240119,0.02,N,005830,500,354 억,,33993913,N,N,268,N,00,N 20241128,140222,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108500,1000,2,0.93,6219793000,57834,26.91,106500,109000,105300,139700,75300,107500,107545.61,48.01,0,-20956,112900,110200,106700,104000,100500,111550,105350,354,32200,500,81700,100,1,70800000,76818,4.42,0.74,12,0.08,24556.00,146738.00,124000,20240822,-12.50,75400,20240119,43.90,124000,-12.50,20240822,75400,43.90,20240119,124000,-12.50,20240822,75400,43.90,20240119,0.02,N,005830,500,354 억,,33993913,N,N,268,N,00,N diff --git a/005850/price/prices-20241101.csv b/005850/price/prices-20241101.csv index e7d9a3358375..b82cd85a8b49 100644 --- a/005850/price/prices-20241101.csv +++ b/005850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160219,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,30750,-450,5,-1.44,1294783100,42255,63.19,31450,31450,30400,40550,21850,31200,30642.12,16.65,0,-9437,32133,31666,31033,30566,29933,31900,30800,232,9350,500,23710,50,1,46448520,14283,4.26,0.74,12,0.09,7223.00,41618.00,47650,20240617,-35.47,29050,20241115,5.85,47650,-35.47,20240617,29050,5.85,20241115,47650,-35.47,20240617,29050,5.85,20241115,0.25,N,005850,500,232 억,,7732334,N,N,487,N,00,N +20241129,150221,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,30650,-550,5,-1.76,967775950,31605,47.26,31450,31450,30400,40550,21850,31200,30620.98,16.65,0,-9917,32133,31666,31033,30566,29933,31900,30800,232,9350,500,23710,50,1,46448520,14236,4.24,0.74,12,0.07,7223.00,41618.00,47650,20240617,-35.68,29050,20241115,5.51,47650,-35.68,20240617,29050,5.51,20241115,47650,-35.68,20240617,29050,5.51,20241115,0.25,N,005850,500,232 억,,7732334,N,N,269,N,00,N +20241129,140219,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,30700,-500,5,-1.60,818777050,26743,39.99,31450,31450,30400,40550,21850,31200,30616.50,16.65,0,-9195,32133,31666,31033,30566,29933,31900,30800,232,9350,500,23710,50,1,46448520,14260,4.25,0.74,12,0.06,7223.00,41618.00,47650,20240617,-35.57,29050,20241115,5.68,47650,-35.57,20240617,29050,5.68,20241115,47650,-35.57,20240617,29050,5.68,20241115,0.25,N,005850,500,232 억,,7732334,N,N,269,N,00,N +20241129,130220,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,30600,-600,5,-1.92,711241650,23241,34.75,31450,31450,30400,40550,21850,31200,30602.88,16.65,0,-9406,32133,31666,31033,30566,29933,31900,30800,232,9350,500,23710,50,1,46448520,14213,4.24,0.74,12,0.05,7223.00,41618.00,47650,20240617,-35.78,29050,20241115,5.34,47650,-35.78,20240617,29050,5.34,20241115,47650,-35.78,20240617,29050,5.34,20241115,0.25,N,005850,500,232 억,,7732334,N,N,269,N,00,N +20241129,120221,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,30450,-750,5,-2.40,685685750,22406,33.51,31450,31450,30400,40550,21850,31200,30602.77,16.65,0,-9231,32133,31666,31033,30566,29933,31900,30800,232,9350,500,23710,50,1,46448520,14144,4.22,0.73,12,0.05,7223.00,41618.00,47650,20240617,-36.10,29050,20241115,4.82,47650,-36.10,20240617,29050,4.82,20241115,47650,-36.10,20240617,29050,4.82,20241115,0.25,N,005850,500,232 억,,7732334,N,N,269,N,00,N +20241129,110221,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,30750,-450,5,-1.44,480680050,15685,23.46,31450,31450,30400,40550,21850,31200,30645.84,16.65,0,-7288,32133,31666,31033,30566,29933,31900,30800,232,9350,500,23710,50,1,46448520,14283,4.26,0.74,12,0.03,7223.00,41618.00,47650,20240617,-35.47,29050,20241115,5.85,47650,-35.47,20240617,29050,5.85,20241115,47650,-35.47,20240617,29050,5.85,20241115,0.25,N,005850,500,232 억,,7732334,N,N,269,N,00,N +20241129,100221,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,30450,-750,5,-2.40,280970050,9168,13.71,31450,31450,30400,40550,21850,31200,30646.82,16.65,0,-5595,32133,31666,31033,30566,29933,31900,30800,232,9350,500,23710,50,1,46448520,14144,4.22,0.73,12,0.02,7223.00,41618.00,47650,20240617,-36.10,29050,20241115,4.82,47650,-36.10,20240617,29050,4.82,20241115,47650,-36.10,20240617,29050,4.82,20241115,0.25,N,005850,500,232 억,,7732334,N,N,269,N,00,N +20241129,090221,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31050,-150,5,-0.48,9972200,319,0.48,31450,31450,31050,40550,21850,31200,31260.82,16.65,0,-111,32133,31666,31033,30566,29933,31900,30800,232,9350,500,23710,50,1,46448520,14422,4.30,0.75,12,0.00,7223.00,41618.00,47650,20240617,-34.84,29050,20241115,6.88,47650,-34.84,20240617,29050,6.88,20241115,47650,-34.84,20240617,29050,6.88,20241115,0.25,N,005850,500,232 억,,7732334,N,N,269,N,00,N 20241128,160219,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31200,1050,2,3.48,2077326150,66745,51.29,30500,31500,30400,39150,21150,30150,31123.47,16.62,0,27383,32083,31116,30633,29666,29183,30875,29425,232,9000,500,22910,50,1,46448520,14492,4.32,0.75,12,0.14,7223.00,41618.00,47650,20240617,-34.52,29050,20241115,7.40,47650,-34.52,20240617,29050,7.40,20241115,47650,-34.52,20240617,29050,7.40,20241115,0.25,N,005850,500,232 억,,7717794,N,N,269,N,00,N 20241128,150224,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31300,1150,2,3.81,1925121100,61871,47.54,30500,31500,30400,39150,21150,30150,31115.39,16.62,0,25319,32083,31116,30633,29666,29183,30875,29425,232,9000,500,22910,50,1,46448520,14538,4.33,0.75,12,0.13,7223.00,41618.00,47650,20240617,-34.31,29050,20241115,7.75,47650,-34.31,20240617,29050,7.75,20241115,47650,-34.31,20240617,29050,7.75,20241115,0.25,N,005850,500,232 억,,7717794,N,N,69,N,00,N 20241128,140222,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31400,1250,2,4.15,1768332950,56865,43.70,30500,31500,30400,39150,21150,30150,31097.37,16.62,0,24287,32083,31116,30633,29666,29183,30875,29425,232,9000,500,22910,50,1,46448520,14585,4.35,0.75,12,0.12,7223.00,41618.00,47650,20240617,-34.10,29050,20241115,8.09,47650,-34.10,20240617,29050,8.09,20241115,47650,-34.10,20240617,29050,8.09,20241115,0.25,N,005850,500,232 억,,7717794,N,N,69,N,00,N diff --git a/005860/price/prices-20241101.csv b/005860/price/prices-20241101.csv index f1e0933afd9c..6fddaba65c8d 100644 --- a/005860/price/prices-20241101.csv +++ b/005860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160219,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3900,-90,5,-2.26,1230395685,313041,11.19,3985,3985,3900,5180,2795,3990,3930.31,0.71,0,15855,4390,4190,4090,3890,3790,4140,3840,197,1190,500,2950,5,1,39403685,1537,1.34,0.98,12,0.79,2921.00,3961.00,6360,20240118,-38.68,3540,20241115,10.17,6360,-38.68,20240118,3540,10.17,20241115,6360,-38.68,20240118,3540,10.17,20241115,3.60,N,005860,500,197 억,,279784,N,N,0,N,00,N +20241129,150222,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3910,-80,5,-2.01,1071385655,272320,9.74,3985,3985,3905,5180,2795,3990,3934.08,0.71,0,17972,4390,4190,4090,3890,3790,4140,3840,197,1190,500,2950,5,1,39403685,1541,1.34,0.99,12,0.69,2921.00,3961.00,6360,20240118,-38.52,3540,20241115,10.45,6360,-38.52,20240118,3540,10.45,20241115,6360,-38.52,20240118,3540,10.45,20241115,3.60,N,005860,500,197 억,,279784,N,N,0,N,00,N +20241129,140219,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3925,-65,5,-1.63,931652290,236617,8.46,3985,3985,3915,5180,2795,3990,3937.16,0.71,0,18740,4390,4190,4090,3890,3790,4140,3840,197,1190,500,2950,5,1,39403685,1547,1.34,0.99,12,0.60,2921.00,3961.00,6360,20240118,-38.29,3540,20241115,10.88,6360,-38.29,20240118,3540,10.88,20241115,6360,-38.29,20240118,3540,10.88,20241115,3.60,N,005860,500,197 억,,279784,N,N,0,N,00,N +20241129,130220,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3935,-55,5,-1.38,822100160,208706,7.46,3985,3985,3915,5180,2795,3990,3938.78,0.71,0,9331,4390,4190,4090,3890,3790,4140,3840,197,1190,500,2950,5,1,39403685,1551,1.35,0.99,12,0.53,2921.00,3961.00,6360,20240118,-38.13,3540,20241115,11.16,6360,-38.13,20240118,3540,11.16,20241115,6360,-38.13,20240118,3540,11.16,20241115,3.60,N,005860,500,197 억,,279784,N,N,0,N,00,N +20241129,120222,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3935,-55,5,-1.38,725633980,184140,6.59,3985,3985,3915,5180,2795,3990,3940.39,0.71,0,2380,4390,4190,4090,3890,3790,4140,3840,197,1190,500,2950,5,1,39403685,1551,1.35,0.99,12,0.47,2921.00,3961.00,6360,20240118,-38.13,3540,20241115,11.16,6360,-38.13,20240118,3540,11.16,20241115,6360,-38.13,20240118,3540,11.16,20241115,3.60,N,005860,500,197 억,,279784,N,N,0,N,00,N +20241129,110221,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3940,-50,5,-1.25,650369420,165039,5.90,3985,3985,3915,5180,2795,3990,3940.39,0.71,0,6653,4390,4190,4090,3890,3790,4140,3840,197,1190,500,2950,5,1,39403685,1553,1.35,0.99,12,0.42,2921.00,3961.00,6360,20240118,-38.05,3540,20241115,11.30,6360,-38.05,20240118,3540,11.30,20241115,6360,-38.05,20240118,3540,11.30,20241115,3.60,N,005860,500,197 억,,279784,N,N,0,N,00,N +20241129,100222,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3915,-75,5,-1.88,556366835,141098,5.05,3985,3985,3915,5180,2795,3990,3942.78,0.71,0,8357,4390,4190,4090,3890,3790,4140,3840,197,1190,500,2950,5,1,39403685,1543,1.34,0.99,12,0.36,2921.00,3961.00,6360,20240118,-38.44,3540,20241115,10.59,6360,-38.44,20240118,3540,10.59,20241115,6360,-38.44,20240118,3540,10.59,20241115,3.60,N,005860,500,197 억,,279784,N,N,0,N,00,N +20241129,090222,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3955,-35,5,-0.88,87254845,21942,0.78,3985,3985,3955,5180,2795,3990,3975.96,0.71,0,-1927,4390,4190,4090,3890,3790,4140,3840,197,1190,500,2950,5,1,39403685,1558,1.35,1.00,12,0.06,2921.00,3961.00,6360,20240118,-37.81,3540,20241115,11.72,6360,-37.81,20240118,3540,11.72,20241115,6360,-37.81,20240118,3540,11.72,20241115,3.60,N,005860,500,197 억,,279784,N,N,0,N,00,N 20241128,160219,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3990,30,2,0.76,11464338395,2768509,205.71,4230,4290,3990,5140,2775,3960,4141.10,0.89,0,-68973,4156,4057,3956,3857,3756,4107,3907,197,1180,500,2930,5,1,39403685,1572,1.37,1.01,12,7.03,2921.00,3961.00,6360,20240118,-37.26,3540,20241115,12.71,6360,-37.26,20240118,3540,12.71,20241115,6360,-37.26,20240118,3540,12.71,20241115,3.64,N,005860,500,197 억,,349215,N,N,0,N,00,N 20241128,150224,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3995,35,2,0.88,11254006710,2715848,201.80,4230,4290,3995,5140,2775,3960,4143.83,0.89,0,-69561,4156,4057,3956,3857,3756,4107,3907,197,1180,500,2930,5,1,39403685,1574,1.37,1.01,12,6.89,2921.00,3961.00,6360,20240118,-37.19,3540,20241115,12.85,6360,-37.19,20240118,3540,12.85,20241115,6360,-37.19,20240118,3540,12.85,20241115,3.64,N,005860,500,197 억,,349215,N,N,0,N,00,N 20241128,140222,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,4015,55,2,1.39,10996870130,2651562,197.02,4230,4290,4000,5140,2775,3960,4147.32,0.89,0,-65382,4156,4057,3956,3857,3756,4107,3907,197,1180,500,2930,5,1,39403685,1582,1.37,1.01,12,6.73,2921.00,3961.00,6360,20240118,-36.87,3540,20241115,13.42,6360,-36.87,20240118,3540,13.42,20241115,6360,-36.87,20240118,3540,13.42,20241115,3.64,N,005860,500,197 억,,349215,N,N,0,N,00,N diff --git a/005870/price/prices-20241101.csv b/005870/price/prices-20241101.csv index d84e72811e6a..39b1ea78223e 100644 --- a/005870/price/prices-20241101.csv +++ b/005870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8230,610,2,8.01,33016021840,3989069,843.91,7690,8700,7630,9900,5340,7620,8276.70,21.72,0,33328,8173,7896,7743,7466,7313,7820,7390,706,2280,5000,4720,10,1,14116015,1162,6.50,0.68,12,28.26,1266.00,12051.00,11160,20240806,-26.25,5790,20231227,42.14,11160,-26.25,20240806,6080,35.36,20240712,11160,-26.25,20240806,5790,42.14,20231227,6.66,N,005870,5000,705 억,,3065736,N,N,0,N,00,N +20241129,150222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8170,550,2,7.22,31949348910,3859346,816.47,7690,8700,7630,9900,5340,7620,8278.44,21.72,0,20633,8173,7896,7743,7466,7313,7820,7390,706,2280,5000,4720,10,1,14116015,1153,6.45,0.68,12,27.34,1266.00,12051.00,11160,20240806,-26.79,5790,20231227,41.11,11160,-26.79,20240806,6080,34.38,20240712,11160,-26.79,20240806,5790,41.11,20231227,6.66,N,005870,5000,705 억,,3065736,N,N,0,N,00,N +20241129,140220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8180,560,2,7.35,29614646880,3575582,756.43,7690,8700,7630,9900,5340,7620,8282.47,21.72,0,17896,8173,7896,7743,7466,7313,7820,7390,706,2280,5000,4720,10,1,14116015,1155,6.46,0.68,12,25.33,1266.00,12051.00,11160,20240806,-26.70,5790,20231227,41.28,11160,-26.70,20240806,6080,34.54,20240712,11160,-26.70,20240806,5790,41.28,20231227,6.66,N,005870,5000,705 억,,3065736,N,N,0,N,00,N +20241129,130221,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8420,800,2,10.50,27483927230,3316023,701.52,7690,8700,7630,9900,5340,7620,8288.22,21.72,0,-15427,8173,7896,7743,7466,7313,7820,7390,706,2280,5000,4720,10,1,14116015,1189,6.65,0.70,12,23.49,1266.00,12051.00,11160,20240806,-24.55,5790,20231227,45.42,11160,-24.55,20240806,6080,38.49,20240712,11160,-24.55,20240806,5790,45.42,20231227,6.66,N,005870,5000,705 억,,3065736,N,N,0,N,00,N +20241129,120222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8260,640,2,8.40,24447367230,2952736,624.67,7690,8700,7630,9900,5340,7620,8279.56,21.72,0,-8626,8173,7896,7743,7466,7313,7820,7390,706,2280,5000,4720,10,1,14116015,1166,6.52,0.69,12,20.92,1266.00,12051.00,11160,20240806,-25.99,5790,20231227,42.66,11160,-25.99,20240806,6080,35.86,20240712,11160,-25.99,20240806,5790,42.66,20231227,6.66,N,005870,5000,705 억,,3065736,N,N,0,N,00,N +20241129,110222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8210,590,2,7.74,10559160310,1309742,277.08,7690,8450,7630,9900,5340,7620,8062.02,21.72,0,24019,8173,7896,7743,7466,7313,7820,7390,706,2280,5000,4720,10,1,14116015,1159,6.48,0.68,12,9.28,1266.00,12051.00,11160,20240806,-26.43,5790,20231227,41.80,11160,-26.43,20240806,6080,35.03,20240712,11160,-26.43,20240806,5790,41.80,20231227,6.66,N,005870,5000,705 억,,3065736,N,N,0,N,00,N +20241129,100222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7970,350,2,4.59,7830136010,972960,205.84,7690,8450,7630,9900,5340,7620,8047.75,21.72,0,-14481,8173,7896,7743,7466,7313,7820,7390,706,2280,5000,4720,10,1,14116015,1125,6.30,0.66,12,6.89,1266.00,12051.00,11160,20240806,-28.58,5790,20231227,37.65,11160,-28.58,20240806,6080,31.09,20240712,11160,-28.58,20240806,5790,37.65,20231227,6.66,N,005870,5000,705 억,,3065736,N,N,0,N,00,N +20241129,090222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7720,100,2,1.31,88649810,11527,2.44,7690,7730,7630,9900,5340,7620,7690.63,21.72,0,286,8173,7896,7743,7466,7313,7820,7390,706,2280,5000,4720,10,1,14116015,1090,6.10,0.64,12,0.08,1266.00,12051.00,11160,20240806,-30.82,5790,20231227,33.33,11160,-30.82,20240806,6080,26.97,20240712,11160,-30.82,20240806,5790,33.33,20231227,6.66,N,005870,5000,705 억,,3065736,N,N,0,N,00,N 20241128,160220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7620,-410,5,-5.11,3601615030,464952,79.68,8010,8020,7590,10430,5630,8030,7746.89,22.00,0,-44011,8610,8320,8160,7870,7710,8240,7790,706,2400,5000,4970,10,1,14116015,1076,6.02,0.63,12,3.29,1266.00,12051.00,11160,20240806,-31.72,5790,20231227,31.61,11160,-31.72,20240806,6080,25.33,20240712,11160,-31.72,20240806,5790,31.61,20231227,6.33,N,005870,5000,705 억,,3106149,N,N,0,N,00,N 20241128,150224,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7620,-410,5,-5.11,3140037660,404363,69.30,8010,8020,7590,10430,5630,8030,7765.28,22.00,0,-37263,8610,8320,8160,7870,7710,8240,7790,706,2400,5000,4970,10,1,14116015,1076,6.02,0.63,12,2.86,1266.00,12051.00,11160,20240806,-31.72,5790,20231227,31.61,11160,-31.72,20240806,6080,25.33,20240712,11160,-31.72,20240806,5790,31.61,20231227,6.33,N,005870,5000,705 억,,3106149,N,N,0,N,00,N 20241128,140223,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7770,-260,5,-3.24,1735795510,220858,37.85,8010,8020,7730,10430,5630,8030,7859.20,22.00,0,-36162,8610,8320,8160,7870,7710,8240,7790,706,2400,5000,4970,10,1,14116015,1097,6.14,0.64,12,1.56,1266.00,12051.00,11160,20240806,-30.38,5790,20231227,34.20,11160,-30.38,20240806,6080,27.80,20240712,11160,-30.38,20240806,5790,34.20,20231227,6.33,N,005870,5000,705 억,,3106149,N,N,0,N,00,N diff --git a/005880/price/prices-20241101.csv b/005880/price/prices-20241101.csv index b8b9759434e3..1a5db1c20471 100644 --- a/005880/price/prices-20241101.csv +++ b/005880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1779,-31,5,-1.71,2184894344,1222162,163.10,1811,1817,1775,2350,1267,1810,1787.75,7.45,0,26825,1842,1826,1815,1799,1788,1820,1793,1606,540,500,1150,1,1,321209950,5714,8.31,0.35,12,0.38,214.00,5088.00,3100,20240117,-42.61,1700,20241115,4.65,3100,-42.61,20240117,1700,4.65,20241115,3100,-42.61,20240117,1700,4.65,20241115,2.52,N,005880,500,1606 억,,23924594,N,N,1378,N,00,N +20241129,150222,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1777,-33,5,-1.82,2083837515,1165304,155.51,1811,1817,1777,2350,1267,1810,1788.24,7.45,0,26365,1842,1826,1815,1799,1788,1820,1793,1606,540,500,1150,1,1,321209950,5708,8.30,0.35,12,0.36,214.00,5088.00,3100,20240117,-42.68,1700,20241115,4.53,3100,-42.68,20240117,1700,4.53,20241115,3100,-42.68,20240117,1700,4.53,20241115,2.52,N,005880,500,1606 억,,23924594,N,N,358,N,00,N +20241129,140220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1786,-24,5,-1.33,1857875658,1038526,138.59,1811,1817,1778,2350,1267,1810,1788.95,7.45,0,49838,1842,1826,1815,1799,1788,1820,1793,1606,540,500,1150,1,1,321209950,5737,8.35,0.35,12,0.32,214.00,5088.00,3100,20240117,-42.39,1700,20241115,5.06,3100,-42.39,20240117,1700,5.06,20241115,3100,-42.39,20240117,1700,5.06,20241115,2.52,N,005880,500,1606 억,,23924594,N,N,358,N,00,N +20241129,130221,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1788,-22,5,-1.22,1550738361,866325,115.61,1811,1817,1780,2350,1267,1810,1790.02,7.45,0,38484,1842,1826,1815,1799,1788,1820,1793,1606,540,500,1150,1,1,321209950,5743,8.36,0.35,12,0.27,214.00,5088.00,3100,20240117,-42.32,1700,20241115,5.18,3100,-42.32,20240117,1700,5.18,20241115,3100,-42.32,20240117,1700,5.18,20241115,2.52,N,005880,500,1606 억,,23924594,N,N,358,N,00,N +20241129,120222,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1794,-16,5,-0.88,1399558027,781832,104.34,1811,1817,1780,2350,1267,1810,1790.10,7.45,0,31906,1842,1826,1815,1799,1788,1820,1793,1606,540,500,1150,1,1,321209950,5763,8.38,0.35,12,0.24,214.00,5088.00,3100,20240117,-42.13,1700,20241115,5.53,3100,-42.13,20240117,1700,5.53,20241115,3100,-42.13,20240117,1700,5.53,20241115,2.52,N,005880,500,1606 억,,23924594,N,N,358,N,00,N +20241129,110222,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1787,-23,5,-1.27,1210527123,675966,90.21,1811,1817,1780,2350,1267,1810,1790.81,7.45,0,62173,1842,1826,1815,1799,1788,1820,1793,1606,540,500,1150,1,1,321209950,5740,8.35,0.35,12,0.21,214.00,5088.00,3100,20240117,-42.35,1700,20241115,5.12,3100,-42.35,20240117,1700,5.12,20241115,3100,-42.35,20240117,1700,5.12,20241115,2.52,N,005880,500,1606 억,,23924594,N,N,358,N,00,N +20241129,100223,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1786,-24,5,-1.33,964791850,538680,71.89,1811,1817,1780,2350,1267,1810,1791.03,7.45,0,64633,1842,1826,1815,1799,1788,1820,1793,1606,540,500,1150,1,1,321209950,5737,8.35,0.35,12,0.17,214.00,5088.00,3100,20240117,-42.39,1700,20241115,5.06,3100,-42.39,20240117,1700,5.06,20241115,3100,-42.39,20240117,1700,5.06,20241115,2.52,N,005880,500,1606 억,,23924594,N,N,358,N,00,N +20241129,090222,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1800,-10,5,-0.55,82353676,45611,6.09,1811,1817,1800,2350,1267,1810,1805.57,7.45,0,-27009,1842,1826,1815,1799,1788,1820,1793,1606,540,500,1150,1,1,321209950,5782,8.41,0.35,12,0.01,214.00,5088.00,3100,20240117,-41.94,1700,20241115,5.88,3100,-41.94,20240117,1700,5.88,20241115,3100,-41.94,20240117,1700,5.88,20241115,2.52,N,005880,500,1606 억,,23924594,N,N,358,N,00,N 20241128,160220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1810,-10,5,-0.55,1338396427,736546,50.85,1820,1831,1804,2365,1274,1820,1817.14,7.46,0,-42757,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5814,8.46,0.36,12,0.23,214.00,5088.00,3100,20240117,-41.61,1700,20241115,6.47,3100,-41.61,20240117,1700,6.47,20241115,3100,-41.61,20240117,1700,6.47,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,358,N,00,N 20241128,150225,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1813,-7,5,-0.38,1178223525,648084,44.74,1820,1831,1804,2365,1274,1820,1818.01,7.46,0,-41169,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5824,8.47,0.36,12,0.20,214.00,5088.00,3100,20240117,-41.52,1700,20241115,6.65,3100,-41.52,20240117,1700,6.65,20241115,3100,-41.52,20240117,1700,6.65,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N 20241128,140223,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1814,-6,5,-0.33,1017528708,559412,38.62,1820,1831,1804,2365,1274,1820,1818.92,7.46,0,-29525,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5827,8.48,0.36,12,0.17,214.00,5088.00,3100,20240117,-41.48,1700,20241115,6.71,3100,-41.48,20240117,1700,6.71,20241115,3100,-41.48,20240117,1700,6.71,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N diff --git a/005930/price/prices-20241101.csv b/005930/price/prices-20241101.csv index 9dd2eb2bbf88..9011b7c20d59 100644 --- a/005930/price/prices-20241101.csv +++ b/005930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1300,5,-2.34,1294861422000,23846317,119.22,55100,55300,53800,72100,38900,55500,54300.28,51.41,-879200,-1102168,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3235622,25.43,1.04,12,0.40,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,27847,N,00,N +20241129,150223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1300,5,-2.34,1048014192000,19290278,96.45,55100,55300,53800,72100,38900,55500,54328.34,51.41,-879200,-746020,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3235622,25.43,1.04,12,0.32,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N +20241129,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54500,-1000,5,-1.80,899297775900,16549554,82.74,55100,55300,53800,72100,38900,55500,54339.37,51.41,-879200,-183152,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3253531,25.57,1.05,12,0.28,2131.00,52002.00,88800,20240711,-38.63,49900,20241114,9.22,88800,-38.63,20240711,49900,9.22,20241114,88800,-38.63,20240711,49900,9.22,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N +20241129,130221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1300,5,-2.34,749431324300,13801780,69.00,55100,55300,53800,72100,38900,55500,54299.21,51.41,-879200,-264271,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3235622,25.43,1.04,12,0.23,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N +20241129,120223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,-1400,5,-2.52,675424638700,12438180,62.19,55100,55300,53800,72100,38900,55500,54302.08,51.41,-879200,-282816,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3229652,25.39,1.04,12,0.21,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N +20241129,110222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1300,5,-2.34,579019316600,10657681,53.29,55100,55300,53800,72100,38900,55500,54328.31,51.41,-879200,-247344,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3235622,25.43,1.04,12,0.18,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N +20241129,100223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,-1500,5,-2.70,407025724200,7477226,37.38,55100,55300,53900,72100,38900,55500,54434.72,51.41,-879200,-243251,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3223683,25.34,1.04,12,0.13,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N +20241129,090223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54900,-600,5,-1.08,38889614500,706602,3.53,55100,55300,54800,72100,38900,55500,55034.42,51.41,-879200,-190877,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3277411,25.76,1.06,12,0.01,2131.00,52002.00,88800,20240711,-38.18,49900,20241114,10.02,88800,-38.18,20240711,49900,10.02,20241114,88800,-38.18,20240711,49900,10.02,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N 20241128,160220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,-800,5,-1.42,1101032301200,19757241,90.59,56000,56400,55200,73100,39500,56300,55728.67,51.49,0,891485,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3313229,26.04,1.07,12,0.33,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,17387,N,00,N 20241128,150225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,-800,5,-1.42,996742103000,17878359,81.98,56000,56400,55200,73100,39500,56300,55751.21,51.49,0,753523,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3313229,26.04,1.07,12,0.30,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N 20241128,140223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55700,-600,5,-1.07,897299074700,16087455,73.77,56000,56400,55200,73100,39500,56300,55776.21,51.49,0,645039,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3325169,26.14,1.07,12,0.27,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,88800,-37.27,20240711,49900,11.62,20241114,88800,-37.27,20240711,49900,11.62,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N diff --git a/005940/price/prices-20241101.csv b/005940/price/prices-20241101.csv index 1f916f18ec17..6319b2c86eb9 100644 --- a/005940/price/prices-20241101.csv +++ b/005940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160221,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13320,-120,5,-0.89,4667152580,349779,66.15,13430,13440,13310,17470,9410,13440,13343.20,18.03,-24080,-101580,13633,13536,13373,13276,13113,13455,13195,16832,4030,5000,10210,10,1,327492299,43622,8.39,0.61,12,0.11,1587.00,21756.00,14400,20240801,-7.50,9730,20240118,36.90,14400,-7.50,20240801,9730,36.90,20240118,14400,-7.50,20240801,9730,36.90,20240118,0.07,N,005940,5000,16832 억,,59041288,N,N,16,N,00,N +20241129,150223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13340,-100,5,-0.74,3243408840,242911,45.94,13430,13440,13310,17470,9410,13440,13352.25,18.03,-24080,-74872,13633,13536,13373,13276,13113,13455,13195,16832,4030,5000,10210,10,1,327492299,43687,8.41,0.61,12,0.07,1587.00,21756.00,14400,20240801,-7.36,9730,20240118,37.10,14400,-7.36,20240801,9730,37.10,20240118,14400,-7.36,20240801,9730,37.10,20240118,0.07,N,005940,5000,16832 억,,59041288,N,N,37,N,00,N +20241129,140221,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13340,-100,5,-0.74,2450169000,183426,34.69,13430,13440,13310,17470,9410,13440,13357.81,18.03,-24080,-37666,13633,13536,13373,13276,13113,13455,13195,16832,4030,5000,10210,10,1,327492299,43687,8.41,0.61,12,0.06,1587.00,21756.00,14400,20240801,-7.36,9730,20240118,37.10,14400,-7.36,20240801,9730,37.10,20240118,14400,-7.36,20240801,9730,37.10,20240118,0.07,N,005940,5000,16832 억,,59041288,N,N,37,N,00,N +20241129,130222,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13360,-80,5,-0.60,2078698810,155610,29.43,13430,13440,13310,17470,9410,13440,13358.39,18.03,-24080,-23553,13633,13536,13373,13276,13113,13455,13195,16832,4030,5000,10210,10,1,327492299,43753,8.42,0.61,12,0.05,1587.00,21756.00,14400,20240801,-7.22,9730,20240118,37.31,14400,-7.22,20240801,9730,37.31,20240118,14400,-7.22,20240801,9730,37.31,20240118,0.07,N,005940,5000,16832 억,,59041288,N,N,37,N,00,N +20241129,120223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13350,-90,5,-0.67,1871795980,140129,26.50,13430,13440,13310,17470,9410,13440,13357.66,18.03,-24080,-20401,13633,13536,13373,13276,13113,13455,13195,16832,4030,5000,10210,10,1,327492299,43720,8.41,0.61,12,0.04,1587.00,21756.00,14400,20240801,-7.29,9730,20240118,37.20,14400,-7.29,20240801,9730,37.20,20240118,14400,-7.29,20240801,9730,37.20,20240118,0.07,N,005940,5000,16832 억,,59041288,N,N,37,N,00,N +20241129,110223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13390,-50,5,-0.37,1381692360,103434,19.56,13430,13440,13310,17470,9410,13440,13358.20,18.03,-24080,-15192,13633,13536,13373,13276,13113,13455,13195,16832,4030,5000,10210,10,1,327492299,43851,8.44,0.62,12,0.03,1587.00,21756.00,14400,20240801,-7.01,9730,20240118,37.62,14400,-7.01,20240801,9730,37.62,20240118,14400,-7.01,20240801,9730,37.62,20240118,0.07,N,005940,5000,16832 억,,59041288,N,N,37,N,00,N +20241129,100223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13340,-100,5,-0.74,730499230,54632,10.33,13430,13440,13320,17470,9410,13440,13371.27,18.03,-24080,-6197,13633,13536,13373,13276,13113,13455,13195,16832,4030,5000,10210,10,1,327492299,43687,8.41,0.61,12,0.02,1587.00,21756.00,14400,20240801,-7.36,9730,20240118,37.10,14400,-7.36,20240801,9730,37.10,20240118,14400,-7.36,20240801,9730,37.10,20240118,0.07,N,005940,5000,16832 억,,59041288,N,N,37,N,00,N +20241129,090223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13350,-90,5,-0.67,68232090,5099,0.96,13430,13430,13340,17470,9410,13440,13381.46,18.03,-24080,-3228,13633,13536,13373,13276,13113,13455,13195,16832,4030,5000,10210,10,1,327492299,43720,8.41,0.61,12,0.00,1587.00,21756.00,14400,20240801,-7.29,9730,20240118,37.20,14400,-7.29,20240801,9730,37.20,20240118,14400,-7.29,20240801,9730,37.20,20240118,0.07,N,005940,5000,16832 억,,59041288,N,N,37,N,00,N 20241128,160220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13440,50,2,0.37,7064103070,527778,104.37,13450,13470,13210,17400,9380,13390,13384.60,18.12,0,-244546,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,44015,8.47,0.62,12,0.16,1587.00,21756.00,14400,20240801,-6.67,9730,20240118,38.13,14400,-6.67,20240801,9730,38.13,20240118,14400,-6.67,20240801,9730,38.13,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,37,N,00,N 20241128,150225,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13420,30,2,0.22,6384228180,477161,94.36,13450,13470,13210,17400,9380,13390,13379.61,18.12,0,-244944,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43949,8.46,0.62,12,0.15,1587.00,21756.00,14400,20240801,-6.81,9730,20240118,37.92,14400,-6.81,20240801,9730,37.92,20240118,14400,-6.81,20240801,9730,37.92,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N 20241128,140224,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13410,20,2,0.15,5579469790,417188,82.50,13450,13470,13210,17400,9380,13390,13373.99,18.12,0,-209234,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43917,8.45,0.62,12,0.13,1587.00,21756.00,14400,20240801,-6.88,9730,20240118,37.82,14400,-6.88,20240801,9730,37.82,20240118,14400,-6.88,20240801,9730,37.82,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N diff --git a/005950/price/prices-20241101.csv b/005950/price/prices-20241101.csv index 1c593cd514c1..0b4498946d62 100644 --- a/005950/price/prices-20241101.csv +++ b/005950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-90,5,-1.34,240859820,36413,138.73,6720,6750,6560,8730,4710,6720,6614.61,1.35,0,-17493,6793,6756,6693,6656,6593,6775,6675,1136,2010,5000,4830,10,1,22722739,1507,-5.17,0.89,12,0.16,-1282.00,7450.00,16390,20231130,-59.55,6400,20241115,3.59,15760,-57.93,20240226,6400,3.59,20241115,16390,-59.55,20231130,6400,3.59,20241115,2.62,N,005950,5000,1136 억,,306373,N,N,3,N,00,N +20241129,150223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-90,5,-1.34,232265960,35115,133.78,6720,6750,6560,8730,4710,6720,6614.44,1.35,0,-16828,6793,6756,6693,6656,6593,6775,6675,1136,2010,5000,4830,10,1,22722739,1507,-5.17,0.89,12,0.15,-1282.00,7450.00,16390,20231130,-59.55,6400,20241115,3.59,15760,-57.93,20240226,6400,3.59,20241115,16390,-59.55,20231130,6400,3.59,20241115,2.62,N,005950,5000,1136 억,,306373,N,N,3,N,00,N +20241129,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,-80,5,-1.19,180933630,27346,104.18,6720,6750,6560,8730,4710,6720,6616.46,1.35,0,-14146,6793,6756,6693,6656,6593,6775,6675,1136,2010,5000,4830,10,1,22722739,1509,-5.18,0.89,12,0.12,-1282.00,7450.00,16390,20231130,-59.49,6400,20241115,3.75,15760,-57.87,20240226,6400,3.75,20241115,16390,-59.49,20231130,6400,3.75,20241115,2.62,N,005950,5000,1136 억,,306373,N,N,3,N,00,N +20241129,130222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,-80,5,-1.19,154392660,23336,88.91,6720,6750,6560,8730,4710,6720,6616.07,1.35,0,-12724,6793,6756,6693,6656,6593,6775,6675,1136,2010,5000,4830,10,1,22722739,1509,-5.18,0.89,12,0.10,-1282.00,7450.00,16390,20231130,-59.49,6400,20241115,3.75,15760,-57.87,20240226,6400,3.75,20241115,16390,-59.49,20231130,6400,3.75,20241115,2.62,N,005950,5000,1136 억,,306373,N,N,3,N,00,N +20241129,120224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-90,5,-1.34,131326360,19840,75.59,6720,6750,6560,8730,4710,6720,6619.27,1.35,0,-11267,6793,6756,6693,6656,6593,6775,6675,1136,2010,5000,4830,10,1,22722739,1507,-5.17,0.89,12,0.09,-1282.00,7450.00,16390,20231130,-59.55,6400,20241115,3.59,15760,-57.93,20240226,6400,3.59,20241115,16390,-59.55,20231130,6400,3.59,20241115,2.62,N,005950,5000,1136 억,,306373,N,N,3,N,00,N +20241129,110223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6610,-110,5,-1.64,98217700,14825,56.48,6720,6750,6560,8730,4710,6720,6625.14,1.35,0,-7110,6793,6756,6693,6656,6593,6775,6675,1136,2010,5000,4830,10,1,22722739,1502,-5.16,0.89,12,0.07,-1282.00,7450.00,16390,20231130,-59.67,6400,20241115,3.28,15760,-58.06,20240226,6400,3.28,20241115,16390,-59.67,20231130,6400,3.28,20241115,2.62,N,005950,5000,1136 억,,306373,N,N,3,N,00,N +20241129,100224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-90,5,-1.34,56033040,8417,32.07,6720,6750,6590,8730,4710,6720,6657.13,1.35,0,-4005,6793,6756,6693,6656,6593,6775,6675,1136,2010,5000,4830,10,1,22722739,1507,-5.17,0.89,12,0.04,-1282.00,7450.00,16390,20231130,-59.55,6400,20241115,3.59,15760,-57.93,20240226,6400,3.59,20241115,16390,-59.55,20231130,6400,3.59,20241115,2.62,N,005950,5000,1136 억,,306373,N,N,3,N,00,N +20241129,090223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,-50,5,-0.74,10556640,1579,6.02,6720,6750,6670,8730,4710,6720,6685.65,1.35,0,-1445,6793,6756,6693,6656,6593,6775,6675,1136,2010,5000,4830,10,1,22722739,1516,-5.20,0.90,12,0.01,-1282.00,7450.00,16390,20231130,-59.30,6400,20241115,4.22,15760,-57.68,20240226,6400,4.22,20241115,16390,-59.30,20231130,6400,4.22,20241115,2.62,N,005950,5000,1136 억,,306373,N,N,3,N,00,N 20241128,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,70,2,1.05,173181590,25853,50.73,6640,6730,6630,8640,4660,6650,6698.70,1.33,0,5264,6956,6802,6716,6562,6476,6760,6520,1136,1990,5000,4780,10,1,22722739,1527,-5.24,0.90,12,0.11,-1282.00,7450.00,16390,20231130,-59.00,6400,20241115,5.00,15760,-57.36,20240226,6400,5.00,20241115,16390,-59.00,20231130,6400,5.00,20241115,2.59,N,005950,5000,1136 억,,302998,N,N,3,N,00,N 20241128,150226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,80,2,1.20,163205550,24367,47.82,6640,6730,6630,8640,4660,6650,6697.81,1.33,0,4434,6956,6802,6716,6562,6476,6760,6520,1136,1990,5000,4780,10,1,22722739,1529,-5.25,0.90,12,0.11,-1282.00,7450.00,16390,20231130,-58.94,6400,20241115,5.16,15760,-57.30,20240226,6400,5.16,20241115,16390,-58.94,20231130,6400,5.16,20241115,2.59,N,005950,5000,1136 억,,302998,N,N,2,N,00,N 20241128,140224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,60,2,0.90,115300610,17221,33.80,6640,6730,6630,8640,4660,6650,6695.35,1.33,0,750,6956,6802,6716,6562,6476,6760,6520,1136,1990,5000,4780,10,1,22722739,1525,-5.23,0.90,12,0.08,-1282.00,7450.00,16390,20231130,-59.06,6400,20241115,4.84,15760,-57.42,20240226,6400,4.84,20241115,16390,-59.06,20231130,6400,4.84,20241115,2.59,N,005950,5000,1136 억,,302998,N,N,2,N,00,N diff --git a/005960/price/prices-20241101.csv b/005960/price/prices-20241101.csv index 87d9f7b8376f..4a59d371bb13 100644 --- a/005960/price/prices-20241101.csv +++ b/005960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160221,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4000,-40,5,-0.99,68183920,17035,140.18,4090,4090,3975,5250,2830,4040,4002.58,0.89,0,-20,4146,4092,4061,4007,3976,4077,3992,1147,1210,5000,2820,5,1,22946345,918,-20.94,0.16,12,0.07,-191.00,25207.00,6800,20231201,-41.18,3750,20241113,6.67,5850,-31.62,20240102,3750,6.67,20241113,6800,-41.18,20231201,3750,6.67,20241113,0.00,N,005960,5000,1147 억,,203095,N,N,2,N,00,N +20241129,150223,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3995,-45,5,-1.11,62914140,15717,129.34,4090,4090,3975,5250,2830,4040,4002.94,0.89,0,80,4146,4092,4061,4007,3976,4077,3992,1147,1210,5000,2820,5,1,22946345,917,-20.92,0.16,12,0.07,-191.00,25207.00,6800,20231201,-41.25,3750,20241113,6.53,5850,-31.71,20240102,3750,6.53,20241113,6800,-41.25,20231201,3750,6.53,20241113,0.00,N,005960,5000,1147 억,,203095,N,N,2,N,00,N +20241129,140221,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4000,-40,5,-0.99,60112970,15016,123.57,4090,4090,3975,5250,2830,4040,4003.26,0.89,0,74,4146,4092,4061,4007,3976,4077,3992,1147,1210,5000,2820,5,1,22946345,918,-20.94,0.16,12,0.07,-191.00,25207.00,6800,20231201,-41.18,3750,20241113,6.67,5850,-31.62,20240102,3750,6.67,20241113,6800,-41.18,20231201,3750,6.67,20241113,0.00,N,005960,5000,1147 억,,203095,N,N,2,N,00,N +20241129,130222,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4000,-40,5,-0.99,48852835,12201,100.40,4090,4090,3975,5250,2830,4040,4004.00,0.89,0,-71,4146,4092,4061,4007,3976,4077,3992,1147,1210,5000,2820,5,1,22946345,918,-20.94,0.16,12,0.05,-191.00,25207.00,6800,20231201,-41.18,3750,20241113,6.67,5850,-31.62,20240102,3750,6.67,20241113,6800,-41.18,20231201,3750,6.67,20241113,0.00,N,005960,5000,1147 억,,203095,N,N,2,N,00,N +20241129,120224,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4000,-40,5,-0.99,44629480,11149,91.75,4090,4090,3975,5250,2830,4040,4003.00,0.89,0,-36,4146,4092,4061,4007,3976,4077,3992,1147,1210,5000,2820,5,1,22946345,918,-20.94,0.16,12,0.05,-191.00,25207.00,6800,20231201,-41.18,3750,20241113,6.67,5850,-31.62,20240102,3750,6.67,20241113,6800,-41.18,20231201,3750,6.67,20241113,0.00,N,005960,5000,1147 억,,203095,N,N,2,N,00,N +20241129,110223,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3990,-50,5,-1.24,35747910,8923,73.43,4090,4090,3980,5250,2830,4040,4006.27,0.89,0,-215,4146,4092,4061,4007,3976,4077,3992,1147,1210,5000,2820,5,1,22946345,916,-20.89,0.16,12,0.04,-191.00,25207.00,6800,20231201,-41.32,3750,20241113,6.40,5850,-31.79,20240102,3750,6.40,20241113,6800,-41.32,20231201,3750,6.40,20241113,0.00,N,005960,5000,1147 억,,203095,N,N,2,N,00,N +20241129,100224,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4020,-20,5,-0.50,35330820,8819,72.57,4090,4090,3980,5250,2830,4040,4006.22,0.89,0,-215,4146,4092,4061,4007,3976,4077,3992,1147,1210,5000,2820,5,1,22946345,922,-21.05,0.16,12,0.04,-191.00,25207.00,6800,20231201,-40.88,3750,20241113,7.20,5850,-31.28,20240102,3750,7.20,20241113,6800,-40.88,20231201,3750,7.20,20241113,0.00,N,005960,5000,1147 억,,203095,N,N,2,N,00,N +20241129,090224,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4090,50,2,1.24,8180,2,0.02,4090,4090,4090,5250,2830,4040,4090.00,0.89,0,0,4146,4092,4061,4007,3976,4077,3992,1147,1210,5000,2820,5,1,22946345,939,-21.41,0.16,12,0.00,-191.00,25207.00,6800,20231201,-39.85,3750,20241113,9.07,5850,-30.09,20240102,3750,9.07,20241113,6800,-39.85,20231201,3750,9.07,20241113,0.00,N,005960,5000,1147 억,,203095,N,N,2,N,00,N 20241128,160221,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4040,-30,5,-0.74,49192165,12151,39.86,4110,4115,4030,5290,2850,4070,4048.40,0.88,0,788,4283,4176,4078,3971,3873,4230,4025,1147,1220,5000,2840,5,1,22946345,927,-21.15,0.16,12,0.05,-191.00,25207.00,6800,20231201,-40.59,3750,20241113,7.73,5850,-30.94,20240102,3750,7.73,20241113,6800,-40.59,20231201,3750,7.73,20241113,0.00,N,005960,5000,1147 억,,202187,N,N,2,N,00,N 20241128,150226,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4055,-15,5,-0.37,48133415,11889,39.00,4110,4115,4030,5290,2850,4070,4048.57,0.88,0,970,4283,4176,4078,3971,3873,4230,4025,1147,1220,5000,2840,5,1,22946345,930,-21.23,0.16,12,0.05,-191.00,25207.00,6800,20231201,-40.37,3750,20241113,8.13,5850,-30.68,20240102,3750,8.13,20241113,6800,-40.37,20231201,3750,8.13,20241113,0.00,N,005960,5000,1147 억,,202187,N,N,0,N,00,N 20241128,140224,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4040,-30,5,-0.74,46253360,11424,37.47,4110,4115,4030,5290,2850,4070,4048.79,0.88,0,1005,4283,4176,4078,3971,3873,4230,4025,1147,1220,5000,2840,5,1,22946345,927,-21.15,0.16,12,0.05,-191.00,25207.00,6800,20231201,-40.59,3750,20241113,7.73,5850,-30.94,20240102,3750,7.73,20241113,6800,-40.59,20231201,3750,7.73,20241113,0.00,N,005960,5000,1147 억,,202187,N,N,0,N,00,N diff --git a/005990/price/prices-20241101.csv b/005990/price/prices-20241101.csv index 645137d051a7..a3e05f957b3d 100644 --- a/005990/price/prices-20241101.csv +++ b/005990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,0,3,0.00,54153710,6434,94.95,8420,8440,8380,10940,5900,8420,8416.80,0.77,0,-34,8533,8476,8413,8356,8293,8505,8385,69,2520,500,6230,10,1,13718304,1155,2.32,0.29,12,0.05,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8680,-3.00,20231208,7430,13.32,20240126,0.15,N,005990,500,68 억,,106204,N,N,0,N,00,N +20241129,150224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,-10,5,-0.12,52444450,6231,91.96,8420,8440,8380,10940,5900,8420,8416.70,0.77,0,-34,8533,8476,8413,8356,8293,8505,8385,69,2520,500,6230,10,1,13718304,1154,2.32,0.29,12,0.05,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8680,-3.11,20231208,7430,13.19,20240126,0.15,N,005990,500,68 억,,106204,N,N,0,N,00,N +20241129,140222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,0,3,0.00,31422390,3737,55.15,8420,8430,8380,10940,5900,8420,8408.45,0.77,0,-34,8533,8476,8413,8356,8293,8505,8385,69,2520,500,6230,10,1,13718304,1155,2.32,0.29,12,0.03,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8680,-3.00,20231208,7430,13.32,20240126,0.15,N,005990,500,68 억,,106204,N,N,0,N,00,N +20241129,130223,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,0,3,0.00,27751270,3301,48.72,8420,8430,8380,10940,5900,8420,8406.93,0.77,0,-34,8533,8476,8413,8356,8293,8505,8385,69,2520,500,6230,10,1,13718304,1155,2.32,0.29,12,0.02,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8680,-3.00,20231208,7430,13.32,20240126,0.15,N,005990,500,68 억,,106204,N,N,0,N,00,N +20241129,120224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8400,-20,5,-0.24,27482140,3269,48.24,8420,8430,8380,10940,5900,8420,8406.90,0.77,0,-34,8533,8476,8413,8356,8293,8505,8385,69,2520,500,6230,10,1,13718304,1152,2.32,0.29,12,0.02,3622.00,29210.00,8690,20231127,-3.34,7430,20240126,13.06,8500,-1.18,20240207,7430,13.06,20240126,8680,-3.23,20231208,7430,13.06,20240126,0.15,N,005990,500,68 억,,106204,N,N,0,N,00,N +20241129,110223,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,-10,5,-0.12,18998140,2259,33.34,8420,8430,8380,10940,5900,8420,8409.98,0.77,0,-34,8533,8476,8413,8356,8293,8505,8385,69,2520,500,6230,10,1,13718304,1154,2.32,0.29,12,0.02,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8680,-3.11,20231208,7430,13.19,20240126,0.15,N,005990,500,68 억,,106204,N,N,0,N,00,N +20241129,100224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8430,10,2,0.12,84040,10,0.15,8420,8430,8380,10940,5900,8420,8404.00,0.77,0,0,8533,8476,8413,8356,8293,8505,8385,69,2520,500,6230,10,1,13718304,1156,2.33,0.29,12,0.00,3622.00,29210.00,8690,20231127,-2.99,7430,20240126,13.46,8500,-0.82,20240207,7430,13.46,20240126,8680,-2.88,20231208,7430,13.46,20240126,0.15,N,005990,500,68 억,,106204,N,N,0,N,00,N +20241129,090224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,0,3,0.00,0,0,0.00,0,0,0,10940,5900,8420,0.00,0.77,0,0,8533,8476,8413,8356,8293,8505,8385,69,2520,500,6230,10,1,13718304,1155,2.32,0.29,12,0.00,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8680,-3.00,20231208,7430,13.32,20240126,0.15,N,005990,500,68 억,,106204,N,N,0,N,00,N 20241128,160221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,20,2,0.24,57112540,6775,241.45,8350,8470,8350,10920,5880,8400,8429.90,0.77,0,105,8466,8432,8406,8372,8346,8420,8360,69,2520,500,6210,10,1,13718304,1155,2.32,0.29,12,0.05,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8680,-3.00,20231208,7430,13.32,20240126,0.14,N,005990,500,68 억,,106099,N,N,0,N,00,N 20241128,150226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,20,2,0.24,51673200,6129,218.42,8350,8470,8350,10920,5880,8400,8430.93,0.77,0,194,8466,8432,8406,8372,8346,8420,8360,69,2520,500,6210,10,1,13718304,1155,2.32,0.29,12,0.04,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8680,-3.00,20231208,7430,13.32,20240126,0.14,N,005990,500,68 억,,106099,N,N,0,N,00,N 20241128,140225,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8430,30,2,0.36,31088560,3691,131.54,8350,8470,8350,10920,5880,8400,8422.80,0.77,0,68,8466,8432,8406,8372,8346,8420,8360,69,2520,500,6210,10,1,13718304,1156,2.33,0.29,12,0.03,3622.00,29210.00,8690,20231127,-2.99,7430,20240126,13.46,8500,-0.82,20240207,7430,13.46,20240126,8680,-2.88,20231208,7430,13.46,20240126,0.14,N,005990,500,68 억,,106099,N,N,0,N,00,N diff --git a/006040/price/prices-20241101.csv b/006040/price/prices-20241101.csv index 21ba33893b51..073b3392cdfb 100644 --- a/006040/price/prices-20241101.csv +++ b/006040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37250,150,2,0.40,1894092300,50860,63.67,37100,37650,36500,48200,26000,37100,37241.30,1.63,0,-2312,39033,38066,36533,35566,34033,38550,36050,360,11100,1000,27450,50,1,36021895,13418,8.03,0.54,12,0.14,4637.00,68363.00,43150,20240205,-13.67,29150,20240819,27.79,43150,-13.67,20240205,29150,27.79,20240819,43150,-13.67,20240205,29150,27.79,20240819,0.24,N,006040,1000,360 억,,586474,N,N,1,N,00,N +20241129,150224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37150,50,2,0.13,1740702100,46715,58.48,37100,37650,36500,48200,26000,37100,37262.17,1.63,0,-2491,39033,38066,36533,35566,34033,38550,36050,360,11100,1000,27450,50,1,36021895,13382,8.01,0.54,12,0.13,4637.00,68363.00,43150,20240205,-13.90,29150,20240819,27.44,43150,-13.90,20240205,29150,27.44,20240819,43150,-13.90,20240205,29150,27.44,20240819,0.24,N,006040,1000,360 억,,586474,N,N,5,N,00,N +20241129,140222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37300,200,2,0.54,1573286100,42208,52.84,37100,37650,36500,48200,26000,37100,37274.59,1.63,0,6,39033,38066,36533,35566,34033,38550,36050,360,11100,1000,27450,50,1,36021895,13436,8.04,0.55,12,0.12,4637.00,68363.00,43150,20240205,-13.56,29150,20240819,27.96,43150,-13.56,20240205,29150,27.96,20240819,43150,-13.56,20240205,29150,27.96,20240819,0.24,N,006040,1000,360 억,,586474,N,N,5,N,00,N +20241129,130223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37450,350,2,0.94,1439177250,38617,48.34,37100,37650,36500,48200,26000,37100,37267.97,1.63,0,2486,39033,38066,36533,35566,34033,38550,36050,360,11100,1000,27450,50,1,36021895,13490,8.08,0.55,12,0.11,4637.00,68363.00,43150,20240205,-13.21,29150,20240819,28.47,43150,-13.21,20240205,29150,28.47,20240819,43150,-13.21,20240205,29150,28.47,20240819,0.24,N,006040,1000,360 억,,586474,N,N,5,N,00,N +20241129,120225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37300,200,2,0.54,1220157400,32767,41.02,37100,37650,36500,48200,26000,37100,37237.39,1.63,0,3823,39033,38066,36533,35566,34033,38550,36050,360,11100,1000,27450,50,1,36021895,13436,8.04,0.55,12,0.09,4637.00,68363.00,43150,20240205,-13.56,29150,20240819,27.96,43150,-13.56,20240205,29150,27.96,20240819,43150,-13.56,20240205,29150,27.96,20240819,0.24,N,006040,1000,360 억,,586474,N,N,5,N,00,N +20241129,110224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37500,400,2,1.08,809984200,21796,27.29,37100,37650,36500,48200,26000,37100,37162.06,1.63,0,5088,39033,38066,36533,35566,34033,38550,36050,360,11100,1000,27450,50,1,36021895,13508,8.09,0.55,12,0.06,4637.00,68363.00,43150,20240205,-13.09,29150,20240819,28.64,43150,-13.09,20240205,29150,28.64,20240819,43150,-13.09,20240205,29150,28.64,20240819,0.24,N,006040,1000,360 억,,586474,N,N,5,N,00,N +20241129,100224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36850,-250,5,-0.67,348643250,9410,11.78,37100,37500,36600,48200,26000,37100,37050.29,1.63,0,-659,39033,38066,36533,35566,34033,38550,36050,360,11100,1000,27450,50,1,36021895,13274,7.95,0.54,12,0.03,4637.00,68363.00,43150,20240205,-14.60,29150,20240819,26.42,43150,-14.60,20240205,29150,26.42,20240819,43150,-14.60,20240205,29150,26.42,20240819,0.24,N,006040,1000,360 억,,586474,N,N,5,N,00,N +20241129,090224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36900,-200,5,-0.54,43419850,1176,1.47,37100,37100,36700,48200,26000,37100,36921.64,1.63,0,-527,39033,38066,36533,35566,34033,38550,36050,360,11100,1000,27450,50,1,36021895,13292,7.96,0.54,12,0.00,4637.00,68363.00,43150,20240205,-14.48,29150,20240819,26.59,43150,-14.48,20240205,29150,26.59,20240819,43150,-14.48,20240205,29150,26.59,20240819,0.24,N,006040,1000,360 억,,586474,N,N,5,N,00,N 20241128,160222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37100,1900,2,5.40,2933801100,79698,153.79,35450,37500,35000,45750,24650,35200,36811.44,1.55,0,21710,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13364,8.00,0.54,12,0.22,4637.00,68363.00,43150,20240205,-14.02,29150,20240819,27.27,43150,-14.02,20240205,29150,27.27,20240819,43150,-14.02,20240205,29150,27.27,20240819,0.25,N,006040,1000,360 억,,559513,N,N,5,N,00,N 20241128,150227,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37250,2050,2,5.82,2839179800,77145,148.86,35450,37500,35000,45750,24650,35200,36803.16,1.55,0,21197,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13418,8.03,0.54,12,0.21,4637.00,68363.00,43150,20240205,-13.67,29150,20240819,27.79,43150,-13.67,20240205,29150,27.79,20240819,43150,-13.67,20240205,29150,27.79,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N 20241128,140225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37400,2200,2,6.25,2563135900,69743,134.58,35450,37500,35000,45750,24650,35200,36751.16,1.55,0,20776,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13472,8.07,0.55,12,0.19,4637.00,68363.00,43150,20240205,-13.33,29150,20240819,28.30,43150,-13.33,20240205,29150,28.30,20240819,43150,-13.33,20240205,29150,28.30,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N diff --git a/006050/price/prices-20241101.csv b/006050/price/prices-20241101.csv index 82ac080ef4c5..0f0b9e7d8e94 100644 --- a/006050/price/prices-20241101.csv +++ b/006050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1947,8,2,0.41,1471460365,752484,106.47,1939,2000,1909,2520,1358,1939,1955.51,4.51,0,-110160,2012,1975,1915,1878,1818,1994,1897,174,581,500,1270,1,1,34895243,679,88.50,1.37,12,2.16,22.00,1421.00,2385,20241122,-18.36,1041,20240805,87.03,2385,-18.36,20241122,1041,87.03,20240805,2385,-18.36,20241122,1041,87.03,20240805,3.28,N,006050,500,174 억,,1573298,N,N,0,N,00,N +20241129,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1938,-1,5,-0.05,1383532868,707265,100.07,1939,2000,1909,2520,1358,1939,1956.17,4.51,0,-110178,2012,1975,1915,1878,1818,1994,1897,174,581,500,1270,1,1,34895243,676,88.09,1.36,12,2.03,22.00,1421.00,2385,20241122,-18.74,1041,20240805,86.17,2385,-18.74,20241122,1041,86.17,20240805,2385,-18.74,20241122,1041,86.17,20240805,3.28,N,006050,500,174 억,,1573298,N,N,0,N,00,N +20241129,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1948,9,2,0.46,1250367953,638426,90.33,1939,2000,1909,2520,1358,1939,1958.52,4.51,0,-95679,2012,1975,1915,1878,1818,1994,1897,174,581,500,1270,1,1,34895243,680,88.55,1.37,12,1.83,22.00,1421.00,2385,20241122,-18.32,1041,20240805,87.13,2385,-18.32,20241122,1041,87.13,20240805,2385,-18.32,20241122,1041,87.13,20240805,3.28,N,006050,500,174 억,,1573298,N,N,0,N,00,N +20241129,130223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1956,17,2,0.88,1163989312,594070,84.05,1939,2000,1909,2520,1358,1939,1959.35,4.51,0,-102852,2012,1975,1915,1878,1818,1994,1897,174,581,500,1270,1,1,34895243,683,88.91,1.38,12,1.70,22.00,1421.00,2385,20241122,-17.99,1041,20240805,87.90,2385,-17.99,20241122,1041,87.90,20240805,2385,-17.99,20241122,1041,87.90,20240805,3.28,N,006050,500,174 억,,1573298,N,N,0,N,00,N +20241129,120225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1945,6,2,0.31,1084793011,553416,78.30,1939,2000,1909,2520,1358,1939,1960.18,4.51,0,-115739,2012,1975,1915,1878,1818,1994,1897,174,581,500,1270,1,1,34895243,679,88.41,1.37,12,1.59,22.00,1421.00,2385,20241122,-18.45,1041,20240805,86.84,2385,-18.45,20241122,1041,86.84,20240805,2385,-18.45,20241122,1041,86.84,20240805,3.28,N,006050,500,174 억,,1573298,N,N,0,N,00,N +20241129,110224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1978,39,2,2.01,785083876,399125,56.47,1939,2000,1936,2520,1358,1939,1967.01,4.51,0,-31502,2012,1975,1915,1878,1818,1994,1897,174,581,500,1270,1,1,34895243,690,89.91,1.39,12,1.14,22.00,1421.00,2385,20241122,-17.06,1041,20240805,90.01,2385,-17.06,20241122,1041,90.01,20240805,2385,-17.06,20241122,1041,90.01,20240805,3.28,N,006050,500,174 억,,1573298,N,N,0,N,00,N +20241129,100225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1947,8,2,0.41,591487098,300459,42.51,1939,2000,1936,2520,1358,1939,1968.61,4.51,0,-52647,2012,1975,1915,1878,1818,1994,1897,174,581,500,1270,1,1,34895243,679,88.50,1.37,12,0.86,22.00,1421.00,2385,20241122,-18.36,1041,20240805,87.03,2385,-18.36,20241122,1041,87.03,20240805,2385,-18.36,20241122,1041,87.03,20240805,3.28,N,006050,500,174 억,,1573298,N,N,0,N,00,N +20241129,090225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1961,22,2,1.13,12567728,6466,0.91,1939,1963,1937,2520,1358,1939,1943.67,4.51,0,-1165,2012,1975,1915,1878,1818,1994,1897,174,581,500,1270,1,1,34895243,684,89.14,1.38,12,0.02,22.00,1421.00,2385,20241122,-17.78,1041,20240805,88.38,2385,-17.78,20241122,1041,88.38,20240805,2385,-17.78,20241122,1041,88.38,20240805,3.28,N,006050,500,174 억,,1573298,N,N,0,N,00,N 20241128,160222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1939,51,2,2.70,1354310559,703914,46.28,1856,1952,1855,2450,1322,1888,1923.99,4.43,0,26312,2058,1973,1892,1807,1726,2015,1849,174,562,500,1240,1,1,34895243,677,88.14,1.36,12,2.02,22.00,1421.00,2385,20241122,-18.70,1041,20240805,86.26,2385,-18.70,20241122,1041,86.26,20240805,2385,-18.70,20241122,1041,86.26,20240805,3.08,N,006050,500,174 억,,1546018,N,N,0,N,00,N 20241128,150227,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1940,52,2,2.75,1297988890,674849,44.37,1856,1952,1855,2450,1322,1888,1923.45,4.43,0,21262,2058,1973,1892,1807,1726,2015,1849,174,562,500,1240,1,1,34895243,677,88.18,1.37,12,1.93,22.00,1421.00,2385,20241122,-18.66,1041,20240805,86.36,2385,-18.66,20241122,1041,86.36,20240805,2385,-18.66,20241122,1041,86.36,20240805,3.08,N,006050,500,174 억,,1546018,N,N,0,N,00,N 20241128,140225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1922,34,2,1.80,1209789780,629223,41.37,1856,1952,1855,2450,1322,1888,1922.75,4.43,0,2104,2058,1973,1892,1807,1726,2015,1849,174,562,500,1240,1,1,34895243,671,87.36,1.35,12,1.80,22.00,1421.00,2385,20241122,-19.41,1041,20240805,84.63,2385,-19.41,20241122,1041,84.63,20240805,2385,-19.41,20241122,1041,84.63,20240805,3.08,N,006050,500,174 억,,1546018,N,N,0,N,00,N diff --git a/006060/price/prices-20241101.csv b/006060/price/prices-20241101.csv index e0e1623e1237..5cfcfa1c06f3 100644 --- a/006060/price/prices-20241101.csv +++ b/006060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4160,-65,5,-1.54,669132150,161139,254.05,4210,4240,4095,5490,2960,4225,4152.48,8.60,0,16890,4308,4266,4203,4161,4098,4287,4182,277,1265,500,3120,5,1,55320000,2301,-9.20,0.67,12,0.29,-452.00,6253.00,4840,20240617,-14.05,3085,20240118,34.85,4840,-14.05,20240617,3085,34.85,20240118,4840,-14.05,20240617,3085,34.85,20240118,0.94,N,006060,500,276 억,,4758758,N,N,7,N,00,N +20241129,150225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4110,-115,5,-2.72,609231830,146671,231.24,4210,4240,4095,5490,2960,4225,4153.73,8.60,0,25569,4308,4266,4203,4161,4098,4287,4182,277,1265,500,3120,5,1,55320000,2274,-9.09,0.66,12,0.27,-452.00,6253.00,4840,20240617,-15.08,3085,20240118,33.23,4840,-15.08,20240617,3085,33.23,20240118,4840,-15.08,20240617,3085,33.23,20240118,0.94,N,006060,500,276 억,,4758758,N,N,7,N,00,N +20241129,140223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4150,-75,5,-1.78,520772770,125157,197.32,4210,4240,4100,5490,2960,4225,4160.96,8.60,0,20014,4308,4266,4203,4161,4098,4287,4182,277,1265,500,3120,5,1,55320000,2296,-9.18,0.66,12,0.23,-452.00,6253.00,4840,20240617,-14.26,3085,20240118,34.52,4840,-14.26,20240617,3085,34.52,20240118,4840,-14.26,20240617,3085,34.52,20240118,0.94,N,006060,500,276 억,,4758758,N,N,7,N,00,N +20241129,130224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4125,-100,5,-2.37,468511310,112480,177.34,4210,4240,4100,5490,2960,4225,4165.29,8.60,0,23440,4308,4266,4203,4161,4098,4287,4182,277,1265,500,3120,5,1,55320000,2282,-9.13,0.66,12,0.20,-452.00,6253.00,4840,20240617,-14.77,3085,20240118,33.71,4840,-14.77,20240617,3085,33.71,20240118,4840,-14.77,20240617,3085,33.71,20240118,0.94,N,006060,500,276 억,,4758758,N,N,7,N,00,N +20241129,120225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4155,-70,5,-1.66,360589810,86313,136.08,4210,4240,4145,5490,2960,4225,4177.70,8.60,0,19749,4308,4266,4203,4161,4098,4287,4182,277,1265,500,3120,5,1,55320000,2299,-9.19,0.66,12,0.16,-452.00,6253.00,4840,20240617,-14.15,3085,20240118,34.68,4840,-14.15,20240617,3085,34.68,20240118,4840,-14.15,20240617,3085,34.68,20240118,0.94,N,006060,500,276 억,,4758758,N,N,7,N,00,N +20241129,110224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4170,-55,5,-1.30,330711445,79124,124.75,4210,4240,4150,5490,2960,4225,4179.66,8.60,0,20809,4308,4266,4203,4161,4098,4287,4182,277,1265,500,3120,5,1,55320000,2307,-9.23,0.67,12,0.14,-452.00,6253.00,4840,20240617,-13.84,3085,20240118,35.17,4840,-13.84,20240617,3085,35.17,20240118,4840,-13.84,20240617,3085,35.17,20240118,0.94,N,006060,500,276 억,,4758758,N,N,7,N,00,N +20241129,100225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4185,-40,5,-0.95,165584580,39420,62.15,4210,4240,4180,5490,2960,4225,4200.52,8.60,0,6797,4308,4266,4203,4161,4098,4287,4182,277,1265,500,3120,5,1,55320000,2315,-9.26,0.67,12,0.07,-452.00,6253.00,4840,20240617,-13.53,3085,20240118,35.66,4840,-13.53,20240617,3085,35.66,20240118,4840,-13.53,20240617,3085,35.66,20240118,0.94,N,006060,500,276 억,,4758758,N,N,7,N,00,N +20241129,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4190,-35,5,-0.83,6284030,1497,2.36,4210,4240,4190,5490,2960,4225,4197.75,8.60,0,-849,4308,4266,4203,4161,4098,4287,4182,277,1265,500,3120,5,1,55320000,2318,-9.27,0.67,12,0.00,-452.00,6253.00,4840,20240617,-13.43,3085,20240118,35.82,4840,-13.43,20240617,3085,35.82,20240118,4840,-13.43,20240617,3085,35.82,20240118,0.94,N,006060,500,276 억,,4758758,N,N,7,N,00,N 20241128,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4225,40,2,0.96,266328140,63405,52.12,4195,4245,4140,5440,2930,4185,4200.43,8.61,0,-7455,4301,4242,4191,4132,4081,4217,4107,277,1255,500,3090,5,1,55320000,2337,-9.35,0.68,12,0.11,-452.00,6253.00,4840,20240617,-12.71,3085,20240118,36.95,4840,-12.71,20240617,3085,36.95,20240118,4840,-12.71,20240617,3085,36.95,20240118,1.02,N,006060,500,276 억,,4765564,N,N,7,N,00,N 20241128,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4180,-5,5,-0.12,231427030,55120,45.31,4195,4245,4140,5440,2930,4185,4198.60,8.61,0,-5942,4301,4242,4191,4132,4081,4217,4107,277,1255,500,3090,5,1,55320000,2312,-9.25,0.67,12,0.10,-452.00,6253.00,4840,20240617,-13.64,3085,20240118,35.49,4840,-13.64,20240617,3085,35.49,20240118,4840,-13.64,20240617,3085,35.49,20240118,1.02,N,006060,500,276 억,,4765564,N,N,4,N,00,N 20241128,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4190,5,2,0.12,197783930,47084,38.71,4195,4245,4140,5440,2930,4185,4200.66,8.61,0,-3561,4301,4242,4191,4132,4081,4217,4107,277,1255,500,3090,5,1,55320000,2318,-9.27,0.67,12,0.09,-452.00,6253.00,4840,20240617,-13.43,3085,20240118,35.82,4840,-13.43,20240617,3085,35.82,20240118,4840,-13.43,20240617,3085,35.82,20240118,1.02,N,006060,500,276 억,,4765564,N,N,4,N,00,N diff --git a/006090/price/prices-20241101.csv b/006090/price/prices-20241101.csv index c573de2ecc1e..264860601991 100644 --- a/006090/price/prices-20241101.csv +++ b/006090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160223,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8490,-70,5,-0.82,24201360,2856,121.17,8480,8610,8450,11120,6000,8560,8473.87,4.64,0,-644,8613,8586,8533,8506,8453,8600,8520,471,2560,5000,5640,10,1,9422739,800,3.94,0.36,12,0.03,2154.00,23432.00,13590,20240617,-37.53,7830,20241114,8.43,13590,-37.53,20240617,7830,8.43,20241114,13590,-37.53,20240617,7830,8.43,20241114,0.53,N,006090,5000,471 억,,437564,N,N,0,N,00,N +20241129,150225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8470,-90,5,-1.05,21529610,2541,107.81,8480,8610,8450,11120,6000,8560,8472.89,4.64,0,-583,8613,8586,8533,8506,8453,8600,8520,471,2560,5000,5640,10,1,9422739,798,3.93,0.36,12,0.03,2154.00,23432.00,13590,20240617,-37.67,7830,20241114,8.17,13590,-37.67,20240617,7830,8.17,20241114,13590,-37.67,20240617,7830,8.17,20241114,0.53,N,006090,5000,471 억,,437564,N,N,0,N,00,N +20241129,140223,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8550,-10,5,-0.12,18791780,2219,94.15,8480,8610,8450,11120,6000,8560,8468.58,4.64,0,-477,8613,8586,8533,8506,8453,8600,8520,471,2560,5000,5640,10,1,9422739,806,3.97,0.36,12,0.02,2154.00,23432.00,13590,20240617,-37.09,7830,20241114,9.20,13590,-37.09,20240617,7830,9.20,20241114,13590,-37.09,20240617,7830,9.20,20241114,0.53,N,006090,5000,471 억,,437564,N,N,0,N,00,N +20241129,130224,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8470,-90,5,-1.05,16812710,1986,84.26,8480,8490,8450,11120,6000,8560,8465.61,4.64,0,-475,8613,8586,8533,8506,8453,8600,8520,471,2560,5000,5640,10,1,9422739,798,3.93,0.36,12,0.02,2154.00,23432.00,13590,20240617,-37.67,7830,20241114,8.17,13590,-37.67,20240617,7830,8.17,20241114,13590,-37.67,20240617,7830,8.17,20241114,0.53,N,006090,5000,471 억,,437564,N,N,0,N,00,N +20241129,120226,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8470,-90,5,-1.05,9795650,1157,49.09,8480,8490,8450,11120,6000,8560,8466.42,4.64,0,-296,8613,8586,8533,8506,8453,8600,8520,471,2560,5000,5640,10,1,9422739,798,3.93,0.36,12,0.01,2154.00,23432.00,13590,20240617,-37.67,7830,20241114,8.17,13590,-37.67,20240617,7830,8.17,20241114,13590,-37.67,20240617,7830,8.17,20241114,0.53,N,006090,5000,471 억,,437564,N,N,0,N,00,N +20241129,110225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8460,-100,5,-1.17,6788460,802,34.03,8480,8490,8450,11120,6000,8560,8464.41,4.64,0,-250,8613,8586,8533,8506,8453,8600,8520,471,2560,5000,5640,10,1,9422739,797,3.93,0.36,12,0.01,2154.00,23432.00,13590,20240617,-37.75,7830,20241114,8.05,13590,-37.75,20240617,7830,8.05,20241114,13590,-37.75,20240617,7830,8.05,20241114,0.53,N,006090,5000,471 억,,437564,N,N,0,N,00,N +20241129,100225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8450,-110,5,-1.29,6602360,780,33.09,8480,8490,8450,11120,6000,8560,8464.56,4.64,0,-250,8613,8586,8533,8506,8453,8600,8520,471,2560,5000,5640,10,1,9422739,796,3.92,0.36,12,0.01,2154.00,23432.00,13590,20240617,-37.82,7830,20241114,7.92,13590,-37.82,20240617,7830,7.92,20241114,13590,-37.82,20240617,7830,7.92,20241114,0.53,N,006090,5000,471 억,,437564,N,N,0,N,00,N +20241129,090225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8480,-80,5,-0.93,1068480,126,5.35,8480,8480,8480,11120,6000,8560,8480.00,4.64,0,36,8613,8586,8533,8506,8453,8600,8520,471,2560,5000,5640,10,1,9422739,799,3.94,0.36,12,0.00,2154.00,23432.00,13590,20240617,-37.60,7830,20241114,8.30,13590,-37.60,20240617,7830,8.30,20241114,13590,-37.60,20240617,7830,8.30,20241114,0.53,N,006090,5000,471 억,,437564,N,N,0,N,00,N 20241128,160223,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8560,10,2,0.12,20080480,2357,80.25,8530,8560,8480,11110,5990,8550,8519.51,4.65,0,-125,8656,8602,8566,8512,8476,8585,8495,471,2560,5000,5640,10,1,9422739,807,3.97,0.37,12,0.03,2154.00,23432.00,13590,20240617,-37.01,7830,20241114,9.32,13590,-37.01,20240617,7830,9.32,20241114,13590,-37.01,20240617,7830,9.32,20241114,0.53,N,006090,5000,471 억,,438163,N,N,0,N,00,N 20241128,150228,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8510,-40,5,-0.47,14246120,1674,57.00,8530,8560,8480,11110,5990,8550,8510.23,4.65,0,-488,8656,8602,8566,8512,8476,8585,8495,471,2560,5000,5640,10,1,9422739,802,3.95,0.36,12,0.02,2154.00,23432.00,13590,20240617,-37.38,7830,20241114,8.68,13590,-37.38,20240617,7830,8.68,20241114,13590,-37.38,20240617,7830,8.68,20241114,0.53,N,006090,5000,471 억,,438163,N,N,0,N,00,N 20241128,140226,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8490,-60,5,-0.70,12869110,1512,51.48,8530,8560,8480,11110,5990,8550,8511.32,4.65,0,-408,8656,8602,8566,8512,8476,8585,8495,471,2560,5000,5640,10,1,9422739,800,3.94,0.36,12,0.02,2154.00,23432.00,13590,20240617,-37.53,7830,20241114,8.43,13590,-37.53,20240617,7830,8.43,20241114,13590,-37.53,20240617,7830,8.43,20241114,0.53,N,006090,5000,471 억,,438163,N,N,0,N,00,N diff --git a/006110/price/prices-20241101.csv b/006110/price/prices-20241101.csv index 56aff6dc1df0..c5db6a3f77fa 100644 --- a/006110/price/prices-20241101.csv +++ b/006110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160223,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36950,-2450,5,-6.22,1783965000,47764,198.55,38700,38800,36850,51200,27600,39400,37350.30,39.57,0,-12795,40600,40000,39050,38450,37500,39525,37975,74,11800,500,28360,50,1,14711916,5436,156.57,2.13,12,0.32,236.00,17332.00,130900,20231201,-71.77,35050,20241115,5.42,116400,-68.26,20240221,35050,5.42,20241115,130900,-71.77,20231201,35050,5.42,20241115,0.98,N,006110,500,73 억,,5820874,N,N,10,N,00,N +20241129,150225,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37000,-2400,5,-6.09,1510527100,40365,167.80,38700,38800,37000,51200,27600,39400,37421.70,39.57,0,-12572,40600,40000,39050,38450,37500,39525,37975,74,11800,500,28360,50,1,14711916,5443,156.78,2.13,12,0.27,236.00,17332.00,130900,20231201,-71.73,35050,20241115,5.56,116400,-68.21,20240221,35050,5.56,20241115,130900,-71.73,20231201,35050,5.56,20241115,0.98,N,006110,500,73 억,,5820874,N,N,7,N,00,N +20241129,140223,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37200,-2200,5,-5.58,1262898700,33684,140.02,38700,38800,37050,51200,27600,39400,37492.54,39.57,0,-11839,40600,40000,39050,38450,37500,39525,37975,74,11800,500,28360,50,1,14711916,5473,157.63,2.15,12,0.23,236.00,17332.00,130900,20231201,-71.58,35050,20241115,6.13,116400,-68.04,20240221,35050,6.13,20241115,130900,-71.58,20231201,35050,6.13,20241115,0.98,N,006110,500,73 억,,5820874,N,N,7,N,00,N +20241129,130224,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37300,-2100,5,-5.33,1112735550,29642,123.22,38700,38800,37050,51200,27600,39400,37539.15,39.57,0,-10379,40600,40000,39050,38450,37500,39525,37975,74,11800,500,28360,50,1,14711916,5488,158.05,2.15,12,0.20,236.00,17332.00,130900,20231201,-71.50,35050,20241115,6.42,116400,-67.96,20240221,35050,6.42,20241115,130900,-71.50,20231201,35050,6.42,20241115,0.98,N,006110,500,73 억,,5820874,N,N,7,N,00,N +20241129,120226,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37150,-2250,5,-5.71,1012467800,26951,112.03,38700,38800,37050,51200,27600,39400,37566.98,39.57,0,-10266,40600,40000,39050,38450,37500,39525,37975,74,11800,500,28360,50,1,14711916,5465,157.42,2.14,12,0.18,236.00,17332.00,130900,20231201,-71.62,35050,20241115,5.99,116400,-68.08,20240221,35050,5.99,20241115,130900,-71.62,20231201,35050,5.99,20241115,0.98,N,006110,500,73 억,,5820874,N,N,7,N,00,N +20241129,110225,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37300,-2100,5,-5.33,792396600,21028,87.41,38700,38800,37200,51200,27600,39400,37682.93,39.57,0,-8593,40600,40000,39050,38450,37500,39525,37975,74,11800,500,28360,50,1,14711916,5488,158.05,2.15,12,0.14,236.00,17332.00,130900,20231201,-71.50,35050,20241115,6.42,116400,-67.96,20240221,35050,6.42,20241115,130900,-71.50,20231201,35050,6.42,20241115,0.98,N,006110,500,73 억,,5820874,N,N,7,N,00,N +20241129,100226,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37350,-2050,5,-5.20,618208800,16375,68.07,38700,38800,37200,51200,27600,39400,37753.21,39.57,0,-6855,40600,40000,39050,38450,37500,39525,37975,74,11800,500,28360,50,1,14711916,5495,158.26,2.15,12,0.11,236.00,17332.00,130900,20231201,-71.47,35050,20241115,6.56,116400,-67.91,20240221,35050,6.56,20241115,130900,-71.47,20231201,35050,6.56,20241115,0.98,N,006110,500,73 억,,5820874,N,N,7,N,00,N +20241129,090226,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38400,-1000,5,-2.54,108393750,2806,11.66,38700,38800,38150,51200,27600,39400,38629.28,39.57,0,-1540,40600,40000,39050,38450,37500,39525,37975,74,11800,500,28360,50,1,14711916,5649,162.71,2.22,12,0.02,236.00,17332.00,130900,20231201,-70.66,35050,20241115,9.56,116400,-67.01,20240221,35050,9.56,20241115,130900,-70.66,20231201,35050,9.56,20241115,0.98,N,006110,500,73 억,,5820874,N,N,7,N,00,N 20241128,160223,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39400,300,2,0.77,940077800,24007,54.19,39500,39650,38100,50800,27400,39100,39158.47,39.58,0,-1282,41033,40066,39483,38516,37933,39775,38225,74,11700,500,28150,50,1,14711916,5796,166.95,2.27,12,0.16,236.00,17332.00,130900,20231201,-69.90,35050,20241115,12.41,116400,-66.15,20240221,35050,12.41,20241115,130900,-69.90,20231201,35050,12.41,20241115,0.96,N,006110,500,73 억,,5822312,N,N,7,N,00,N 20241128,150228,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39550,450,2,1.15,838350950,21425,48.36,39500,39650,38100,50800,27400,39100,39129.57,39.58,0,-914,41033,40066,39483,38516,37933,39775,38225,74,11700,500,28150,50,1,14711916,5819,167.58,2.28,12,0.15,236.00,17332.00,130900,20231201,-69.79,35050,20241115,12.84,116400,-66.02,20240221,35050,12.84,20241115,130900,-69.79,20231201,35050,12.84,20241115,0.96,N,006110,500,73 억,,5822312,N,N,219,N,00,N 20241128,140226,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39150,50,2,0.13,661770350,16941,38.24,39500,39650,38100,50800,27400,39100,39063.24,39.58,0,-1412,41033,40066,39483,38516,37933,39775,38225,74,11700,500,28150,50,1,14711916,5760,165.89,2.26,12,0.12,236.00,17332.00,130900,20231201,-70.09,35050,20241115,11.70,116400,-66.37,20240221,35050,11.70,20241115,130900,-70.09,20231201,35050,11.70,20241115,0.96,N,006110,500,73 억,,5822312,N,N,219,N,00,N diff --git a/006120/price/prices-20241101.csv b/006120/price/prices-20241101.csv index d8d73673d02f..c6321cf93129 100644 --- a/006120/price/prices-20241101.csv +++ b/006120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36800,-1250,5,-3.29,1545805400,41350,99.07,37800,38050,36550,49450,26650,38050,37384.87,13.43,0,-9270,39450,38750,38250,37550,37050,39100,37900,1049,11400,5000,28150,50,1,18785855,6913,3.93,0.25,12,0.22,9366.00,146212.00,47750,20240223,-22.93,32550,20241028,13.06,47750,-22.93,20240223,32550,13.06,20241028,47750,-22.93,20240223,32550,13.06,20241028,0.31,N,006120,5000,1048 억,,2522607,N,N,4,N,00,N +20241129,150226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36750,-1300,5,-3.42,1391061300,37145,89.00,37800,38050,36550,49450,26650,38050,37449.49,13.43,0,-9146,39450,38750,38250,37550,37050,39100,37900,1049,11400,5000,28150,50,1,18785855,6904,3.92,0.25,12,0.20,9366.00,146212.00,47750,20240223,-23.04,32550,20241028,12.90,47750,-23.04,20240223,32550,12.90,20241028,47750,-23.04,20240223,32550,12.90,20241028,0.31,N,006120,5000,1048 억,,2522607,N,N,7,N,00,N +20241129,140224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37700,-350,5,-0.92,908379050,24182,57.94,37800,38050,37200,49450,26650,38050,37564.26,13.43,0,-7834,39450,38750,38250,37550,37050,39100,37900,1049,11400,5000,28150,50,1,18785855,7082,4.03,0.26,12,0.13,9366.00,146212.00,47750,20240223,-21.05,32550,20241028,15.82,47750,-21.05,20240223,32550,15.82,20241028,47750,-21.05,20240223,32550,15.82,20241028,0.31,N,006120,5000,1048 억,,2522607,N,N,7,N,00,N +20241129,130224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37550,-500,5,-1.31,715681100,19066,45.68,37800,38050,37200,49450,26650,38050,37537.03,13.43,0,-5955,39450,38750,38250,37550,37050,39100,37900,1049,11400,5000,28150,50,1,18785855,7054,4.01,0.26,12,0.10,9366.00,146212.00,47750,20240223,-21.36,32550,20241028,15.36,47750,-21.36,20240223,32550,15.36,20241028,47750,-21.36,20240223,32550,15.36,20241028,0.31,N,006120,5000,1048 억,,2522607,N,N,7,N,00,N +20241129,120226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37400,-650,5,-1.71,594298200,15830,37.93,37800,38050,37200,49450,26650,38050,37542.53,13.43,0,-4127,39450,38750,38250,37550,37050,39100,37900,1049,11400,5000,28150,50,1,18785855,7026,3.99,0.26,12,0.08,9366.00,146212.00,47750,20240223,-21.68,32550,20241028,14.90,47750,-21.68,20240223,32550,14.90,20241028,47750,-21.68,20240223,32550,14.90,20241028,0.31,N,006120,5000,1048 억,,2522607,N,N,7,N,00,N +20241129,110225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37550,-500,5,-1.31,429679100,11431,27.39,37800,38050,37200,49450,26650,38050,37588.93,13.43,0,-1390,39450,38750,38250,37550,37050,39100,37900,1049,11400,5000,28150,50,1,18785855,7054,4.01,0.26,12,0.06,9366.00,146212.00,47750,20240223,-21.36,32550,20241028,15.36,47750,-21.36,20240223,32550,15.36,20241028,47750,-21.36,20240223,32550,15.36,20241028,0.31,N,006120,5000,1048 억,,2522607,N,N,7,N,00,N +20241129,100226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37750,-300,5,-0.79,196199450,5219,12.50,37800,38050,37200,49450,26650,38050,37593.30,13.43,0,-1491,39450,38750,38250,37550,37050,39100,37900,1049,11400,5000,28150,50,1,18785855,7092,4.03,0.26,12,0.03,9366.00,146212.00,47750,20240223,-20.94,32550,20241028,15.98,47750,-20.94,20240223,32550,15.98,20241028,47750,-20.94,20240223,32550,15.98,20241028,0.31,N,006120,5000,1048 억,,2522607,N,N,7,N,00,N +20241129,090226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37900,-150,5,-0.39,10534650,278,0.67,37800,38050,37800,49450,26650,38050,37894.42,13.43,0,-152,39450,38750,38250,37550,37050,39100,37900,1049,11400,5000,28150,50,1,18785855,7120,4.05,0.26,12,0.00,9366.00,146212.00,47750,20240223,-20.63,32550,20241028,16.44,47750,-20.63,20240223,32550,16.44,20241028,47750,-20.63,20240223,32550,16.44,20241028,0.31,N,006120,5000,1048 억,,2522607,N,N,7,N,00,N 20241128,160223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,38050,-50,5,-0.13,1606910050,41736,59.83,37750,38950,37750,49500,26700,38100,38501.77,13.38,0,-4842,39533,38816,38133,37416,36733,39175,37775,1049,11400,5000,28190,50,1,18785855,7148,4.06,0.26,12,0.22,9366.00,146212.00,47750,20240223,-20.31,32550,20241028,16.90,47750,-20.31,20240223,32550,16.90,20241028,47750,-20.31,20240223,32550,16.90,20241028,0.33,N,006120,5000,1048 억,,2513761,N,N,7,N,00,N 20241128,150228,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,38350,250,2,0.66,1369203500,35493,50.88,37750,38950,37750,49500,26700,38100,38576.72,13.38,0,-6698,39533,38816,38133,37416,36733,39175,37775,1049,11400,5000,28190,50,1,18785855,7204,4.09,0.26,12,0.19,9366.00,146212.00,47750,20240223,-19.69,32550,20241028,17.82,47750,-19.69,20240223,32550,17.82,20241028,47750,-19.69,20240223,32550,17.82,20241028,0.33,N,006120,5000,1048 억,,2513761,N,N,31,N,00,N 20241128,140227,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,38550,450,2,1.18,1173957300,30429,43.62,37750,38950,37750,49500,26700,38100,38580.21,13.38,0,-5433,39533,38816,38133,37416,36733,39175,37775,1049,11400,5000,28190,50,1,18785855,7242,4.12,0.26,12,0.16,9366.00,146212.00,47750,20240223,-19.27,32550,20241028,18.43,47750,-19.27,20240223,32550,18.43,20241028,47750,-19.27,20240223,32550,18.43,20241028,0.33,N,006120,5000,1048 억,,2513761,N,N,31,N,00,N diff --git a/006140/price/prices-20241101.csv b/006140/price/prices-20241101.csv index ca1da2e5034e..a599712b7fe5 100644 --- a/006140/price/prices-20241101.csv +++ b/006140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4535,-5,5,-0.11,27072880,6012,80.49,4490,4565,4485,5900,3180,4540,4503.14,0.18,0,-767,4660,4600,4530,4470,4400,4630,4500,75,1360,500,3260,5,1,15000000,680,11.14,0.54,12,0.04,407.00,8417.00,7950,20240227,-42.96,4185,20241115,8.36,7950,-42.96,20240227,4185,8.36,20241115,7950,-42.96,20240227,4185,8.36,20241115,0.95,N,006140,500,75 억,,27333,N,N,0,N,00,N +20241129,150226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4515,-25,5,-0.55,25517775,5668,75.89,4490,4565,4485,5900,3180,4540,4502.08,0.18,0,-712,4660,4600,4530,4470,4400,4630,4500,75,1360,500,3260,5,1,15000000,677,11.09,0.54,12,0.04,407.00,8417.00,7950,20240227,-43.21,4185,20241115,7.89,7950,-43.21,20240227,4185,7.89,20241115,7950,-43.21,20240227,4185,7.89,20241115,0.95,N,006140,500,75 억,,27333,N,N,0,N,00,N +20241129,140224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,-30,5,-0.66,24123295,5359,71.75,4490,4565,4485,5900,3180,4540,4501.45,0.18,0,-572,4660,4600,4530,4470,4400,4630,4500,75,1360,500,3260,5,1,15000000,677,11.08,0.54,12,0.04,407.00,8417.00,7950,20240227,-43.27,4185,20241115,7.77,7950,-43.27,20240227,4185,7.77,20241115,7950,-43.27,20240227,4185,7.77,20241115,0.95,N,006140,500,75 억,,27333,N,N,0,N,00,N +20241129,130225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4500,-40,5,-0.88,19194490,4266,57.12,4490,4565,4485,5900,3180,4540,4499.41,0.18,0,-448,4660,4600,4530,4470,4400,4630,4500,75,1360,500,3260,5,1,15000000,675,11.06,0.53,12,0.03,407.00,8417.00,7950,20240227,-43.40,4185,20241115,7.53,7950,-43.40,20240227,4185,7.53,20241115,7950,-43.40,20240227,4185,7.53,20241115,0.95,N,006140,500,75 억,,27333,N,N,0,N,00,N +20241129,120226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4490,-50,5,-1.10,17096305,3799,50.86,4490,4565,4490,5900,3180,4540,4500.21,0.18,0,-315,4660,4600,4530,4470,4400,4630,4500,75,1360,500,3260,5,1,15000000,674,11.03,0.53,12,0.03,407.00,8417.00,7950,20240227,-43.52,4185,20241115,7.29,7950,-43.52,20240227,4185,7.29,20241115,7950,-43.52,20240227,4185,7.29,20241115,0.95,N,006140,500,75 억,,27333,N,N,0,N,00,N +20241129,110226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4490,-50,5,-1.10,14945550,3320,44.45,4490,4565,4490,5900,3180,4540,4501.67,0.18,0,-297,4660,4600,4530,4470,4400,4630,4500,75,1360,500,3260,5,1,15000000,674,11.03,0.53,12,0.02,407.00,8417.00,7950,20240227,-43.52,4185,20241115,7.29,7950,-43.52,20240227,4185,7.29,20241115,7950,-43.52,20240227,4185,7.29,20241115,0.95,N,006140,500,75 억,,27333,N,N,0,N,00,N +20241129,100226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4535,-5,5,-0.11,5417900,1200,16.07,4490,4565,4490,5900,3180,4540,4514.92,0.18,0,-149,4660,4600,4530,4470,4400,4630,4500,75,1360,500,3260,5,1,15000000,680,11.14,0.54,12,0.01,407.00,8417.00,7950,20240227,-42.96,4185,20241115,8.36,7950,-42.96,20240227,4185,8.36,20241115,7950,-42.96,20240227,4185,8.36,20241115,0.95,N,006140,500,75 억,,27333,N,N,0,N,00,N +20241129,090226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4490,-50,5,-1.10,228990,51,0.68,4490,4490,4490,5900,3180,4540,4490.00,0.18,0,-7,4660,4600,4530,4470,4400,4630,4500,75,1360,500,3260,5,1,15000000,674,11.03,0.53,12,0.00,407.00,8417.00,7950,20240227,-43.52,4185,20241115,7.29,7950,-43.52,20240227,4185,7.29,20241115,7950,-43.52,20240227,4185,7.29,20241115,0.95,N,006140,500,75 억,,27333,N,N,0,N,00,N 20241128,160224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4540,75,2,1.68,33647585,7469,91.24,4480,4590,4460,5800,3130,4465,4504.97,0.19,0,-716,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,681,11.15,0.54,12,0.05,407.00,8417.00,7950,20240227,-42.89,4185,20241115,8.48,7950,-42.89,20240227,4185,8.48,20241115,7950,-42.89,20240227,4185,8.48,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N 20241128,150229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,60,2,1.34,27743935,6169,75.36,4480,4590,4460,5800,3130,4465,4497.31,0.19,0,-542,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,679,11.12,0.54,12,0.04,407.00,8417.00,7950,20240227,-43.08,4185,20241115,8.12,7950,-43.08,20240227,4185,8.12,20241115,7950,-43.08,20240227,4185,8.12,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N 20241128,140227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,45,2,1.01,20974775,4669,57.04,4480,4590,4460,5800,3130,4465,4492.35,0.19,0,-456,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,677,11.08,0.54,12,0.03,407.00,8417.00,7950,20240227,-43.27,4185,20241115,7.77,7950,-43.27,20240227,4185,7.77,20241115,7950,-43.27,20240227,4185,7.77,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N diff --git a/006200/price/prices-20241101.csv b/006200/price/prices-20241101.csv index d06e44f8b9ac..bbfe42b9e851 100644 --- a/006200/price/prices-20241101.csv +++ b/006200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,700,0,3,0.00,19703474,28450,28.24,712,712,686,910,490,700,692.56,1.61,0,-308,754,727,713,686,672,720,679,234,210,500,470,1,1,46803136,328,-11.29,0.23,12,0.06,-62.00,3007.00,1198,20240111,-41.57,677,20241115,3.40,1198,-41.57,20240111,677,3.40,20241115,1198,-41.57,20240111,677,3.40,20241115,1.24,N,006200,500,234 억,,753685,N,N,4,N,00,N +20241129,150226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,688,-12,5,-1.71,17197548,24857,24.67,712,712,686,910,490,700,691.86,1.61,0,24,754,727,713,686,672,720,679,234,210,500,470,1,1,46803136,322,-11.10,0.23,12,0.05,-62.00,3007.00,1198,20240111,-42.57,677,20241115,1.62,1198,-42.57,20240111,677,1.62,20241115,1198,-42.57,20240111,677,1.62,20241115,1.24,N,006200,500,234 억,,753685,N,N,4,N,00,N +20241129,140224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,688,-12,5,-1.71,16135101,23313,23.14,712,712,686,910,490,700,692.11,1.61,0,24,754,727,713,686,672,720,679,234,210,500,470,1,1,46803136,322,-11.10,0.23,12,0.05,-62.00,3007.00,1198,20240111,-42.57,677,20241115,1.62,1198,-42.57,20240111,677,1.62,20241115,1198,-42.57,20240111,677,1.62,20241115,1.24,N,006200,500,234 억,,753685,N,N,4,N,00,N +20241129,130225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,690,-10,5,-1.43,15208270,21968,21.80,712,712,686,910,490,700,692.29,1.61,0,-285,754,727,713,686,672,720,679,234,210,500,470,1,1,46803136,323,-11.13,0.23,12,0.05,-62.00,3007.00,1198,20240111,-42.40,677,20241115,1.92,1198,-42.40,20240111,677,1.92,20241115,1198,-42.40,20240111,677,1.92,20241115,1.24,N,006200,500,234 억,,753685,N,N,4,N,00,N +20241129,120227,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,689,-11,5,-1.57,12063421,17394,17.26,712,712,687,910,490,700,693.54,1.61,0,-285,754,727,713,686,672,720,679,234,210,500,470,1,1,46803136,322,-11.11,0.23,12,0.04,-62.00,3007.00,1198,20240111,-42.49,677,20241115,1.77,1198,-42.49,20240111,677,1.77,20241115,1198,-42.49,20240111,677,1.77,20241115,1.24,N,006200,500,234 억,,753685,N,N,4,N,00,N +20241129,110226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,690,-10,5,-1.43,9717607,13994,13.89,712,712,690,910,490,700,694.41,1.61,0,-285,754,727,713,686,672,720,679,234,210,500,470,1,1,46803136,323,-11.13,0.23,12,0.03,-62.00,3007.00,1198,20240111,-42.40,677,20241115,1.92,1198,-42.40,20240111,677,1.92,20241115,1198,-42.40,20240111,677,1.92,20241115,1.24,N,006200,500,234 억,,753685,N,N,4,N,00,N +20241129,100227,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,692,-8,5,-1.14,6097028,8752,8.69,712,712,692,910,490,700,696.64,1.61,0,-275,754,727,713,686,672,720,679,234,210,500,470,1,1,46803136,324,-11.16,0.23,12,0.02,-62.00,3007.00,1198,20240111,-42.24,677,20241115,2.22,1198,-42.24,20240111,677,2.22,20241115,1198,-42.24,20240111,677,2.22,20241115,1.24,N,006200,500,234 억,,753685,N,N,4,N,00,N +20241129,090227,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,712,12,2,1.71,45568,64,0.06,712,712,712,910,490,700,712.00,1.61,0,-9,754,727,713,686,672,720,679,234,210,500,470,1,1,46803136,333,-11.48,0.24,12,0.00,-62.00,3007.00,1198,20240111,-40.57,677,20241115,5.17,1198,-40.57,20240111,677,5.17,20241115,1198,-40.57,20240111,677,5.17,20241115,1.24,N,006200,500,234 억,,753685,N,N,4,N,00,N 20241128,160224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,700,2,2,0.29,71643498,100753,138.11,740,740,699,907,489,698,711.09,1.62,0,-3613,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,328,-11.29,0.23,12,0.22,-62.00,3007.00,1198,20240111,-41.57,677,20241115,3.40,1198,-41.57,20240111,677,3.40,20241115,1198,-41.57,20240111,677,3.40,20241115,1.24,N,006200,500,234 억,,757298,N,N,4,N,00,N 20241128,150229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,700,2,2,0.29,64100177,89977,123.34,740,740,699,907,489,698,712.41,1.62,0,-3678,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,328,-11.29,0.23,12,0.19,-62.00,3007.00,1198,20240111,-41.57,677,20241115,3.40,1198,-41.57,20240111,677,3.40,20241115,1198,-41.57,20240111,677,3.40,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N 20241128,140227,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,704,6,2,0.86,34677605,47946,65.72,740,740,699,907,489,698,723.26,1.62,0,-3952,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,329,-11.35,0.23,12,0.10,-62.00,3007.00,1198,20240111,-41.24,677,20241115,3.99,1198,-41.24,20240111,677,3.99,20241115,1198,-41.24,20240111,677,3.99,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N diff --git a/006220/price/prices-20241101.csv b/006220/price/prices-20241101.csv index eea77d6433bd..279e61064a4a 100644 --- a/006220/price/prices-20241101.csv +++ b/006220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160224,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7930,-160,5,-1.98,493375040,61992,121.82,8100,8110,7910,10510,5670,8090,7958.73,0.70,0,-30400,8243,8166,8103,8026,7963,8135,7995,1606,2420,5000,5170,10,1,32128774,2548,49.87,0.48,12,0.19,159.00,16678.00,16900,20240419,-53.08,7360,20240123,7.74,16900,-53.08,20240419,7360,7.74,20240123,16900,-53.08,20240419,7360,7.74,20240123,1.58,N,006220,5000,1606 억,,224371,N,N,26,N,00,N +20241129,150227,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7930,-160,5,-1.98,459749780,57749,113.48,8100,8110,7910,10510,5670,8090,7961.17,0.70,0,-28835,8243,8166,8103,8026,7963,8135,7995,1606,2420,5000,5170,10,1,32128774,2548,49.87,0.48,12,0.18,159.00,16678.00,16900,20240419,-53.08,7360,20240123,7.74,16900,-53.08,20240419,7360,7.74,20240123,16900,-53.08,20240419,7360,7.74,20240123,1.58,N,006220,5000,1606 억,,224371,N,N,91,N,00,N +20241129,140224,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8000,-90,5,-1.11,396521400,49803,97.87,8100,8110,7910,10510,5670,8090,7961.80,0.70,0,-25893,8243,8166,8103,8026,7963,8135,7995,1606,2420,5000,5170,10,1,32128774,2570,50.31,0.48,12,0.16,159.00,16678.00,16900,20240419,-52.66,7360,20240123,8.70,16900,-52.66,20240419,7360,8.70,20240123,16900,-52.66,20240419,7360,8.70,20240123,1.58,N,006220,5000,1606 억,,224371,N,N,91,N,00,N +20241129,130225,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7980,-110,5,-1.36,380363180,47778,93.89,8100,8110,7910,10510,5670,8090,7961.05,0.70,0,-25640,8243,8166,8103,8026,7963,8135,7995,1606,2420,5000,5170,10,1,32128774,2564,50.19,0.48,12,0.15,159.00,16678.00,16900,20240419,-52.78,7360,20240123,8.42,16900,-52.78,20240419,7360,8.42,20240123,16900,-52.78,20240419,7360,8.42,20240123,1.58,N,006220,5000,1606 억,,224371,N,N,91,N,00,N +20241129,120227,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7940,-150,5,-1.85,352205660,44240,86.94,8100,8110,7910,10510,5670,8090,7961.25,0.70,0,-25111,8243,8166,8103,8026,7963,8135,7995,1606,2420,5000,5170,10,1,32128774,2551,49.94,0.48,12,0.14,159.00,16678.00,16900,20240419,-53.02,7360,20240123,7.88,16900,-53.02,20240419,7360,7.88,20240123,16900,-53.02,20240419,7360,7.88,20240123,1.58,N,006220,5000,1606 억,,224371,N,N,91,N,00,N +20241129,110226,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7940,-150,5,-1.85,256352660,32146,63.17,8100,8110,7920,10510,5670,8090,7974.64,0.70,0,-16258,8243,8166,8103,8026,7963,8135,7995,1606,2420,5000,5170,10,1,32128774,2551,49.94,0.48,12,0.10,159.00,16678.00,16900,20240419,-53.02,7360,20240123,7.88,16900,-53.02,20240419,7360,7.88,20240123,16900,-53.02,20240419,7360,7.88,20240123,1.58,N,006220,5000,1606 억,,224371,N,N,91,N,00,N +20241129,100227,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7950,-140,5,-1.73,183684520,22991,45.18,8100,8110,7930,10510,5670,8090,7989.41,0.70,0,-10982,8243,8166,8103,8026,7963,8135,7995,1606,2420,5000,5170,10,1,32128774,2554,50.00,0.48,12,0.07,159.00,16678.00,16900,20240419,-52.96,7360,20240123,8.02,16900,-52.96,20240419,7360,8.02,20240123,16900,-52.96,20240419,7360,8.02,20240123,1.58,N,006220,5000,1606 억,,224371,N,N,91,N,00,N +20241129,090227,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8070,-20,5,-0.25,6220200,769,1.51,8100,8110,8070,10510,5670,8090,8088.69,0.70,0,-709,8243,8166,8103,8026,7963,8135,7995,1606,2420,5000,5170,10,1,32128774,2593,50.75,0.48,12,0.00,159.00,16678.00,16900,20240419,-52.25,7360,20240123,9.65,16900,-52.25,20240419,7360,9.65,20240123,16900,-52.25,20240419,7360,9.65,20240123,1.58,N,006220,5000,1606 억,,224371,N,N,91,N,00,N 20241128,160224,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8090,-70,5,-0.86,408059640,50507,73.08,8180,8180,8040,10600,5720,8160,8079.27,0.73,0,-9229,8300,8230,8160,8090,8020,8265,8125,1606,2440,5000,5220,10,1,32128774,2599,50.88,0.49,12,0.16,159.00,16678.00,16900,20240419,-52.13,7360,20240123,9.92,16900,-52.13,20240419,7360,9.92,20240123,16900,-52.13,20240419,7360,9.92,20240123,1.57,N,006220,5000,1606 억,,235072,N,N,91,N,00,N 20241128,150229,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8090,-70,5,-0.86,382080090,47294,68.43,8180,8180,8040,10600,5720,8160,8078.83,0.73,0,-9611,8300,8230,8160,8090,8020,8265,8125,1606,2440,5000,5220,10,1,32128774,2599,50.88,0.49,12,0.15,159.00,16678.00,16900,20240419,-52.13,7360,20240123,9.92,16900,-52.13,20240419,7360,9.92,20240123,16900,-52.13,20240419,7360,9.92,20240123,1.57,N,006220,5000,1606 억,,235072,N,N,113,N,00,N 20241128,140228,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8080,-80,5,-0.98,345134750,42714,61.80,8180,8180,8040,10600,5720,8160,8080.13,0.73,0,-8510,8300,8230,8160,8090,8020,8265,8125,1606,2440,5000,5220,10,1,32128774,2596,50.82,0.48,12,0.13,159.00,16678.00,16900,20240419,-52.19,7360,20240123,9.78,16900,-52.19,20240419,7360,9.78,20240123,16900,-52.19,20240419,7360,9.78,20240123,1.57,N,006220,5000,1606 억,,235072,N,N,113,N,00,N diff --git a/006260/price/prices-20241101.csv b/006260/price/prices-20241101.csv index 14b0b626e78b..d2f76fb0063d 100644 --- a/006260/price/prices-20241101.csv +++ b/006260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160225,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88400,-3000,5,-3.28,14647892700,164813,122.11,91800,91800,87400,118800,64000,91400,88878.03,17.29,0,-10523,93133,92266,91033,90166,88933,91650,89550,1610,27400,5000,67630,100,1,32200000,28465,6.53,0.58,12,0.51,13539.00,151295.00,194800,20240521,-54.62,77200,20240118,14.51,194800,-54.62,20240521,77200,14.51,20240118,194800,-54.62,20240521,77200,14.51,20240118,1.17,N,006260,5000,1610 억,,5566652,N,N,954,N,00,N +20241129,150227,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88100,-3300,5,-3.61,13276516200,149279,110.60,91800,91800,87400,118800,64000,91400,88936.94,17.29,0,-13208,93133,92266,91033,90166,88933,91650,89550,1610,27400,5000,67630,100,1,32200000,28368,6.51,0.58,12,0.46,13539.00,151295.00,194800,20240521,-54.77,77200,20240118,14.12,194800,-54.77,20240521,77200,14.12,20240118,194800,-54.77,20240521,77200,14.12,20240118,1.17,N,006260,5000,1610 억,,5566652,N,N,1097,N,00,N +20241129,140225,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,89100,-2300,5,-2.52,11129413200,125083,92.67,91800,91800,87400,118800,64000,91400,88975.45,17.29,0,-8357,93133,92266,91033,90166,88933,91650,89550,1610,27400,5000,67630,100,1,32200000,28690,6.58,0.59,12,0.39,13539.00,151295.00,194800,20240521,-54.26,77200,20240118,15.41,194800,-54.26,20240521,77200,15.41,20240118,194800,-54.26,20240521,77200,15.41,20240118,1.17,N,006260,5000,1610 억,,5566652,N,N,1097,N,00,N +20241129,130226,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,89500,-1900,5,-2.08,9620952200,108186,80.15,91800,91800,87400,118800,64000,91400,88928.82,17.29,0,-4344,93133,92266,91033,90166,88933,91650,89550,1610,27400,5000,67630,100,1,32200000,28819,6.61,0.59,12,0.34,13539.00,151295.00,194800,20240521,-54.06,77200,20240118,15.93,194800,-54.06,20240521,77200,15.93,20240118,194800,-54.06,20240521,77200,15.93,20240118,1.17,N,006260,5000,1610 억,,5566652,N,N,1097,N,00,N +20241129,120227,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,90000,-1400,5,-1.53,9135436800,102770,76.14,91800,91800,87400,118800,64000,91400,88891.08,17.29,0,-3260,93133,92266,91033,90166,88933,91650,89550,1610,27400,5000,67630,100,1,32200000,28980,6.65,0.59,12,0.32,13539.00,151295.00,194800,20240521,-53.80,77200,20240118,16.58,194800,-53.80,20240521,77200,16.58,20240118,194800,-53.80,20240521,77200,16.58,20240118,1.17,N,006260,5000,1610 억,,5566652,N,N,1097,N,00,N +20241129,110227,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88800,-2600,5,-2.84,7572136800,85301,63.20,91800,91800,87400,118800,64000,91400,88768.38,17.29,0,-6066,93133,92266,91033,90166,88933,91650,89550,1610,27400,5000,67630,100,1,32200000,28594,6.56,0.59,12,0.26,13539.00,151295.00,194800,20240521,-54.41,77200,20240118,15.03,194800,-54.41,20240521,77200,15.03,20240118,194800,-54.41,20240521,77200,15.03,20240118,1.17,N,006260,5000,1610 억,,5566652,N,N,1097,N,00,N +20241129,100227,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87800,-3600,5,-3.94,4976605700,55894,41.41,91800,91800,87700,118800,64000,91400,89034.80,17.29,0,-4289,93133,92266,91033,90166,88933,91650,89550,1610,27400,5000,67630,100,1,32200000,28272,6.48,0.58,12,0.17,13539.00,151295.00,194800,20240521,-54.93,77200,20240118,13.73,194800,-54.93,20240521,77200,13.73,20240118,194800,-54.93,20240521,77200,13.73,20240118,1.17,N,006260,5000,1610 억,,5566652,N,N,1097,N,00,N +20241129,090227,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,90600,-800,5,-0.88,207608900,2275,1.69,91800,91800,90600,118800,64000,91400,91254.09,17.29,0,-1473,93133,92266,91033,90166,88933,91650,89550,1610,27400,5000,67630,100,1,32200000,29173,6.69,0.60,12,0.01,13539.00,151295.00,194800,20240521,-53.49,77200,20240118,17.36,194800,-53.49,20240521,77200,17.36,20240118,194800,-53.49,20240521,77200,17.36,20240118,1.17,N,006260,5000,1610 억,,5566652,N,N,1097,N,00,N 20241128,160225,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91400,100,2,0.11,12171336700,134206,94.52,91900,91900,89800,118600,64000,91300,90691.05,17.43,0,-25903,94100,92700,91500,90100,88900,93400,90800,1610,27300,5000,67560,100,1,32200000,29431,6.75,0.60,12,0.42,13539.00,151295.00,194800,20240521,-53.08,77200,20240118,18.39,194800,-53.08,20240521,77200,18.39,20240118,194800,-53.08,20240521,77200,18.39,20240118,1.17,N,006260,5000,1610 억,,5611464,N,N,1097,N,00,N 20241128,150230,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91300,0,3,0.00,10586730000,116867,82.31,91900,91900,89800,118600,64000,91300,90587.66,17.43,0,-24476,94100,92700,91500,90100,88900,93400,90800,1610,27300,5000,67560,100,1,32200000,29399,6.74,0.60,12,0.36,13539.00,151295.00,194800,20240521,-53.13,77200,20240118,18.26,194800,-53.13,20240521,77200,18.26,20240118,194800,-53.13,20240521,77200,18.26,20240118,1.17,N,006260,5000,1610 억,,5611464,N,N,404,N,00,N 20241128,140228,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,90900,-400,5,-0.44,9183519500,101456,71.45,91900,91900,89800,118600,64000,91300,90517.03,17.43,0,-23027,94100,92700,91500,90100,88900,93400,90800,1610,27300,5000,67560,100,1,32200000,29270,6.71,0.60,12,0.32,13539.00,151295.00,194800,20240521,-53.34,77200,20240118,17.75,194800,-53.34,20240521,77200,17.75,20240118,194800,-53.34,20240521,77200,17.75,20240118,1.17,N,006260,5000,1610 억,,5611464,N,N,404,N,00,N diff --git a/006280/price/prices-20241101.csv b/006280/price/prices-20241101.csv index f61022ccacc2..6223fa2646a7 100644 --- a/006280/price/prices-20241101.csv +++ b/006280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160225,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,151000,1200,2,0.80,9630985100,64152,86.10,149000,151900,146700,194700,104900,149800,150127.37,20.48,0,-13299,156066,152932,147866,144732,139666,154500,146300,584,44900,5000,113840,100,1,11686538,17647,-66.26,1.32,12,0.55,-2279.00,114314.00,181800,20241021,-16.94,107600,20240131,40.33,181800,-16.94,20241021,107600,40.33,20240131,181800,-16.94,20241021,107600,40.33,20240131,0.81,N,006280,5000,584 억,,2392977,N,N,127,N,00,N +20241129,150227,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,150400,600,2,0.40,8541251400,56925,76.40,149000,151900,146700,194700,104900,149800,150043.96,20.48,0,-13814,156066,152932,147866,144732,139666,154500,146300,584,44900,5000,113840,100,1,11686538,17577,-65.99,1.32,12,0.49,-2279.00,114314.00,181800,20241021,-17.27,107600,20240131,39.78,181800,-17.27,20241021,107600,39.78,20240131,181800,-17.27,20241021,107600,39.78,20240131,0.81,N,006280,5000,584 억,,2392977,N,N,48,N,00,N +20241129,140225,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,150800,1000,2,0.67,6652676100,44351,59.53,149000,151900,146700,194700,104900,149800,150000.61,20.48,0,-8079,156066,152932,147866,144732,139666,154500,146300,584,44900,5000,113840,100,1,11686538,17623,-66.17,1.32,12,0.38,-2279.00,114314.00,181800,20241021,-17.05,107600,20240131,40.15,181800,-17.05,20241021,107600,40.15,20240131,181800,-17.05,20241021,107600,40.15,20240131,0.81,N,006280,5000,584 억,,2392977,N,N,48,N,00,N +20241129,130226,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,150500,700,2,0.47,4972451500,33241,44.62,149000,151800,146700,194700,104900,149800,149587.87,20.48,0,-6520,156066,152932,147866,144732,139666,154500,146300,584,44900,5000,113840,100,1,11686538,17588,-66.04,1.32,12,0.28,-2279.00,114314.00,181800,20241021,-17.22,107600,20240131,39.87,181800,-17.22,20241021,107600,39.87,20240131,181800,-17.22,20241021,107600,39.87,20240131,0.81,N,006280,5000,584 억,,2392977,N,N,48,N,00,N +20241129,120228,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,151200,1400,2,0.93,3897844000,26134,35.08,149000,151300,146700,194700,104900,149800,149148.26,20.48,0,-4682,156066,152932,147866,144732,139666,154500,146300,584,44900,5000,113840,100,1,11686538,17670,-66.34,1.32,12,0.22,-2279.00,114314.00,181800,20241021,-16.83,107600,20240131,40.52,181800,-16.83,20241021,107600,40.52,20240131,181800,-16.83,20241021,107600,40.52,20240131,0.81,N,006280,5000,584 억,,2392977,N,N,48,N,00,N +20241129,110227,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,149000,-800,5,-0.53,2801153700,18844,25.29,149000,150000,146700,194700,104900,149800,148649.33,20.48,0,-3263,156066,152932,147866,144732,139666,154500,146300,584,44900,5000,113840,100,1,11686538,17413,-65.38,1.30,12,0.16,-2279.00,114314.00,181800,20241021,-18.04,107600,20240131,38.48,181800,-18.04,20241021,107600,38.48,20240131,181800,-18.04,20241021,107600,38.48,20240131,0.81,N,006280,5000,584 억,,2392977,N,N,48,N,00,N +20241129,100228,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,148500,-1300,5,-0.87,1946909500,13123,17.61,149000,149700,146700,194700,104900,149800,148358.02,20.48,0,-2052,156066,152932,147866,144732,139666,154500,146300,584,44900,5000,113840,100,1,11686538,17355,-65.16,1.30,12,0.11,-2279.00,114314.00,181800,20241021,-18.32,107600,20240131,38.01,181800,-18.32,20241021,107600,38.01,20240131,181800,-18.32,20241021,107600,38.01,20240131,0.81,N,006280,5000,584 억,,2392977,N,N,48,N,00,N +20241129,090228,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,148200,-1600,5,-1.07,148488800,1000,1.34,149000,149400,148100,194700,104900,149800,148482.21,20.48,0,356,156066,152932,147866,144732,139666,154500,146300,584,44900,5000,113840,100,1,11686538,17319,-65.03,1.30,12,0.01,-2279.00,114314.00,181800,20241021,-18.48,107600,20240131,37.73,181800,-18.48,20241021,107600,37.73,20240131,181800,-18.48,20241021,107600,37.73,20240131,0.81,N,006280,5000,584 억,,2392977,N,N,48,N,00,N 20241128,160225,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,149800,7600,2,5.34,11052531700,74462,193.72,143000,151000,142800,184800,99600,142200,148431.23,20.47,0,3359,144466,143332,141166,140032,137866,143900,140600,584,42600,5000,108070,100,1,11686538,17506,-65.73,1.31,12,0.64,-2279.00,114314.00,181800,20241021,-17.60,107600,20240131,39.22,181800,-17.60,20241021,107600,39.22,20240131,181800,-17.60,20241021,107600,39.22,20240131,0.80,N,006280,5000,584 억,,2392274,N,N,48,N,00,N 20241128,150230,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,150400,8200,2,5.77,10447079400,70424,183.21,143000,151000,142800,184800,99600,142200,148345.44,20.47,0,3226,144466,143332,141166,140032,137866,143900,140600,584,42600,5000,108070,100,1,11686538,17577,-65.99,1.32,12,0.60,-2279.00,114314.00,181800,20241021,-17.27,107600,20240131,39.78,181800,-17.27,20241021,107600,39.78,20240131,181800,-17.27,20241021,107600,39.78,20240131,0.80,N,006280,5000,584 억,,2392274,N,N,58,N,00,N 20241128,140228,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,150300,8100,2,5.70,8910530600,60188,156.58,143000,151000,142800,184800,99600,142200,148044.97,20.47,0,6351,144466,143332,141166,140032,137866,143900,140600,584,42600,5000,108070,100,1,11686538,17565,-65.95,1.31,12,0.52,-2279.00,114314.00,181800,20241021,-17.33,107600,20240131,39.68,181800,-17.33,20241021,107600,39.68,20240131,181800,-17.33,20241021,107600,39.68,20240131,0.80,N,006280,5000,584 억,,2392274,N,N,58,N,00,N diff --git a/006340/price/prices-20241101.csv b/006340/price/prices-20241101.csv index 937c7c01d338..9a7ed6ffb272 100644 --- a/006340/price/prices-20241101.csv +++ b/006340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2545,-115,5,-4.32,3326265890,1298260,238.21,2650,2655,2525,3455,1865,2660,2562.17,5.72,0,-419194,2723,2691,2673,2641,2623,2682,2632,375,795,500,1700,5,1,74979175,1908,19.73,1.89,12,1.73,129.00,1345.00,5450,20240513,-53.30,1114,20231122,128.46,5450,-53.30,20240513,1115,128.25,20240116,5450,-53.30,20240513,1115,128.25,20240116,4.08,N,006340,500,374 억,,4286968,N,N,4,N,00,N +20241129,150228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2545,-115,5,-4.32,2994664110,1168189,214.34,2650,2655,2525,3455,1865,2660,2563.51,5.72,0,-385843,2723,2691,2673,2641,2623,2682,2632,375,795,500,1700,5,1,74979175,1908,19.73,1.89,12,1.56,129.00,1345.00,5450,20240513,-53.30,1114,20231122,128.46,5450,-53.30,20240513,1115,128.25,20240116,5450,-53.30,20240513,1115,128.25,20240116,4.08,N,006340,500,374 억,,4286968,N,N,0,N,00,N +20241129,140225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2580,-80,5,-3.01,2642633870,1030413,189.06,2650,2655,2525,3455,1865,2660,2564.64,5.72,0,-313232,2723,2691,2673,2641,2623,2682,2632,375,795,500,1700,5,1,74979175,1934,20.00,1.92,12,1.37,129.00,1345.00,5450,20240513,-52.66,1114,20231122,131.60,5450,-52.66,20240513,1115,131.39,20240116,5450,-52.66,20240513,1115,131.39,20240116,4.08,N,006340,500,374 억,,4286968,N,N,0,N,00,N +20241129,130226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2570,-90,5,-3.38,2374990060,926271,169.95,2650,2655,2525,3455,1865,2660,2564.03,5.72,0,-339123,2723,2691,2673,2641,2623,2682,2632,375,795,500,1700,5,1,74979175,1927,19.92,1.91,12,1.24,129.00,1345.00,5450,20240513,-52.84,1114,20231122,130.70,5450,-52.84,20240513,1115,130.49,20240116,5450,-52.84,20240513,1115,130.49,20240116,4.08,N,006340,500,374 억,,4286968,N,N,0,N,00,N +20241129,120228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2555,-105,5,-3.95,2163506895,843824,154.83,2650,2655,2525,3455,1865,2660,2563.93,5.72,0,-330560,2723,2691,2673,2641,2623,2682,2632,375,795,500,1700,5,1,74979175,1916,19.81,1.90,12,1.13,129.00,1345.00,5450,20240513,-53.12,1114,20231122,129.35,5450,-53.12,20240513,1115,129.15,20240116,5450,-53.12,20240513,1115,129.15,20240116,4.08,N,006340,500,374 억,,4286968,N,N,0,N,00,N +20241129,110227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2545,-115,5,-4.32,1983498295,773140,141.86,2650,2655,2525,3455,1865,2660,2565.51,5.72,0,-329080,2723,2691,2673,2641,2623,2682,2632,375,795,500,1700,5,1,74979175,1908,19.73,1.89,12,1.03,129.00,1345.00,5450,20240513,-53.30,1114,20231122,128.46,5450,-53.30,20240513,1115,128.25,20240116,5450,-53.30,20240513,1115,128.25,20240116,4.08,N,006340,500,374 억,,4286968,N,N,0,N,00,N +20241129,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2530,-130,5,-4.89,1494474700,580558,106.52,2650,2655,2530,3455,1865,2660,2574.20,5.72,0,-275558,2723,2691,2673,2641,2623,2682,2632,375,795,500,1700,5,1,74979175,1897,19.61,1.88,12,0.77,129.00,1345.00,5450,20240513,-53.58,1114,20231122,127.11,5450,-53.58,20240513,1115,126.91,20240116,5450,-53.58,20240513,1115,126.91,20240116,4.08,N,006340,500,374 억,,4286968,N,N,0,N,00,N +20241129,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2645,-15,5,-0.56,34806495,13143,2.41,2650,2655,2645,3455,1865,2660,2648.29,5.72,0,-3698,2723,2691,2673,2641,2623,2682,2632,375,795,500,1700,5,1,74979175,1983,20.50,1.97,12,0.02,129.00,1345.00,5450,20240513,-51.47,1114,20231122,137.43,5450,-51.47,20240513,1115,137.22,20240116,5450,-51.47,20240513,1115,137.22,20240116,4.08,N,006340,500,374 억,,4286968,N,N,0,N,00,N 20241128,160225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2660,-20,5,-0.75,1426042730,534445,87.55,2680,2705,2655,3480,1880,2680,2668.30,5.96,0,-175822,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,1994,20.62,1.98,12,0.71,129.00,1345.00,5450,20240513,-51.19,1114,20231122,138.78,5450,-51.19,20240513,1115,138.57,20240116,5450,-51.19,20240513,1115,138.57,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N 20241128,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2665,-15,5,-0.56,1167010225,437062,71.60,2680,2705,2655,3480,1880,2680,2670.13,5.96,0,-143579,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,1998,20.66,1.98,12,0.58,129.00,1345.00,5450,20240513,-51.10,1114,20231122,139.23,5450,-51.10,20240513,1115,139.01,20240116,5450,-51.10,20240513,1115,139.01,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N 20241128,140229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2670,-10,5,-0.37,1034085185,387130,63.42,2680,2705,2655,3480,1880,2680,2671.16,5.96,0,-144853,2746,2712,2691,2657,2636,2702,2647,375,800,500,1710,5,1,74979175,2002,20.70,1.99,12,0.52,129.00,1345.00,5450,20240513,-51.01,1114,20231122,139.68,5450,-51.01,20240513,1115,139.46,20240116,5450,-51.01,20240513,1115,139.46,20240116,4.06,N,006340,500,374 억,,4468934,N,N,0,N,00,N diff --git a/006360/price/prices-20241101.csv b/006360/price/prices-20241101.csv index 08819d9e1204..504ba93f267d 100644 --- a/006360/price/prices-20241101.csv +++ b/006360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160226,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19480,-120,5,-0.61,6206011550,321146,103.42,19800,19800,19100,25450,13720,19600,19324.55,23.58,0,43582,20253,19926,19553,19226,18853,20090,19390,4279,5850,5000,14500,10,1,85581490,16671,-3.46,0.38,12,0.38,-5631.00,50839.00,21750,20240827,-10.44,13860,20240123,40.55,21750,-10.44,20240827,13860,40.55,20240123,21750,-10.44,20240827,13860,40.55,20240123,0.72,N,006360,5000,4279 억,,20181753,N,N,114,N,00,N +20241129,150228,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19290,-310,5,-1.58,4394069230,227936,73.41,19800,19800,19100,25450,13720,19600,19277.62,23.58,0,19464,20253,19926,19553,19226,18853,20090,19390,4279,5850,5000,14500,10,1,85581490,16509,-3.43,0.38,12,0.27,-5631.00,50839.00,21750,20240827,-11.31,13860,20240123,39.18,21750,-11.31,20240827,13860,39.18,20240123,21750,-11.31,20240827,13860,39.18,20240123,0.72,N,006360,5000,4279 억,,20181753,N,N,382,N,00,N +20241129,140226,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19360,-240,5,-1.22,3327505170,172712,55.62,19800,19800,19100,25450,13720,19600,19266.17,23.58,0,7146,20253,19926,19553,19226,18853,20090,19390,4279,5850,5000,14500,10,1,85581490,16569,-3.44,0.38,12,0.20,-5631.00,50839.00,21750,20240827,-10.99,13860,20240123,39.68,21750,-10.99,20240827,13860,39.68,20240123,21750,-10.99,20240827,13860,39.68,20240123,0.72,N,006360,5000,4279 억,,20181753,N,N,382,N,00,N +20241129,130227,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19340,-260,5,-1.33,2856023100,148400,47.79,19800,19800,19100,25450,13720,19600,19245.39,23.58,0,6526,20253,19926,19553,19226,18853,20090,19390,4279,5850,5000,14500,10,1,85581490,16551,-3.43,0.38,12,0.17,-5631.00,50839.00,21750,20240827,-11.08,13860,20240123,39.54,21750,-11.08,20240827,13860,39.54,20240123,21750,-11.08,20240827,13860,39.54,20240123,0.72,N,006360,5000,4279 억,,20181753,N,N,382,N,00,N +20241129,120228,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19310,-290,5,-1.48,2483323670,129145,41.59,19800,19800,19100,25450,13720,19600,19228.90,23.58,0,2791,20253,19926,19553,19226,18853,20090,19390,4279,5850,5000,14500,10,1,85581490,16526,-3.43,0.38,12,0.15,-5631.00,50839.00,21750,20240827,-11.22,13860,20240123,39.32,21750,-11.22,20240827,13860,39.32,20240123,21750,-11.22,20240827,13860,39.32,20240123,0.72,N,006360,5000,4279 억,,20181753,N,N,382,N,00,N +20241129,110228,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19260,-340,5,-1.73,2069476290,107660,34.67,19800,19800,19100,25450,13720,19600,19222.26,23.58,0,-2523,20253,19926,19553,19226,18853,20090,19390,4279,5850,5000,14500,10,1,85581490,16483,-3.42,0.38,12,0.13,-5631.00,50839.00,21750,20240827,-11.45,13860,20240123,38.96,21750,-11.45,20240827,13860,38.96,20240123,21750,-11.45,20240827,13860,38.96,20240123,0.72,N,006360,5000,4279 억,,20181753,N,N,382,N,00,N +20241129,100228,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19140,-460,5,-2.35,1450360270,75419,24.29,19800,19800,19100,25450,13720,19600,19230.60,23.58,0,-8959,20253,19926,19553,19226,18853,20090,19390,4279,5850,5000,14500,10,1,85581490,16380,-3.40,0.38,12,0.09,-5631.00,50839.00,21750,20240827,-12.00,13860,20240123,38.10,21750,-12.00,20240827,13860,38.10,20240123,21750,-12.00,20240827,13860,38.10,20240123,0.72,N,006360,5000,4279 억,,20181753,N,N,382,N,00,N +20241129,090228,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19350,-250,5,-1.28,86789950,4436,1.43,19800,19800,19290,25450,13720,19600,19564.75,23.58,0,-1377,20253,19926,19553,19226,18853,20090,19390,4279,5850,5000,14500,10,1,85581490,16560,-3.44,0.38,12,0.01,-5631.00,50839.00,21750,20240827,-11.03,13860,20240123,39.61,21750,-11.03,20240827,13860,39.61,20240123,21750,-11.03,20240827,13860,39.61,20240123,0.72,N,006360,5000,4279 억,,20181753,N,N,382,N,00,N 20241128,160225,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19600,200,2,1.03,6070150060,309141,91.40,19480,19880,19180,25200,13580,19400,19635.55,23.58,0,10853,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16774,-3.48,0.39,12,0.36,-5631.00,50839.00,21750,20240827,-9.89,13860,20240123,41.41,21750,-9.89,20240827,13860,41.41,20240123,21750,-9.89,20240827,13860,41.41,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,382,N,00,N 20241128,150230,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19600,200,2,1.03,5513696280,280731,83.00,19480,19880,19180,25200,13580,19400,19640.50,23.58,0,8708,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16774,-3.48,0.39,12,0.33,-5631.00,50839.00,21750,20240827,-9.89,13860,20240123,41.41,21750,-9.89,20240827,13860,41.41,20240123,21750,-9.89,20240827,13860,41.41,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N 20241128,140229,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19580,180,2,0.93,4991920300,254092,75.12,19480,19880,19180,25200,13580,19400,19646.11,23.58,0,13124,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16757,-3.48,0.39,12,0.30,-5631.00,50839.00,21750,20240827,-9.98,13860,20240123,41.27,21750,-9.98,20240827,13860,41.27,20240123,21750,-9.98,20240827,13860,41.27,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N diff --git a/006370/price/prices-20241101.csv b/006370/price/prices-20241101.csv index 0da8c82227bf..dc1b1415e6d0 100644 --- a/006370/price/prices-20241101.csv +++ b/006370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,-260,5,-4.28,89425130,15051,149.58,6080,6090,5820,7900,4260,6080,5941.47,3.67,0,-472,6260,6170,6060,5970,5860,6180,5980,541,1820,5000,4250,10,1,10821611,630,-2.12,0.27,12,0.14,-2740.00,21497.00,14580,20231124,-60.08,5710,20240809,1.93,11000,-47.09,20240126,5710,1.93,20240809,12750,-54.35,20231205,5710,1.93,20240809,0.00,N,006370,5000,541 억,,397400,N,N,0,N,00,N +20241129,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5970,-110,5,-1.81,64870190,10862,107.95,6080,6090,5900,7900,4260,6080,5972.21,3.67,0,-540,6260,6170,6060,5970,5860,6180,5980,541,1820,5000,4250,10,1,10821611,646,-2.18,0.28,12,0.10,-2740.00,21497.00,14580,20231124,-59.05,5710,20240809,4.55,11000,-45.73,20240126,5710,4.55,20240809,12750,-53.18,20231205,5710,4.55,20240809,0.00,N,006370,5000,541 억,,397400,N,N,0,N,00,N +20241129,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5970,-110,5,-1.81,61104680,10231,101.68,6080,6090,5900,7900,4260,6080,5972.50,3.67,0,-420,6260,6170,6060,5970,5860,6180,5980,541,1820,5000,4250,10,1,10821611,646,-2.18,0.28,12,0.09,-2740.00,21497.00,14580,20231124,-59.05,5710,20240809,4.55,11000,-45.73,20240126,5710,4.55,20240809,12750,-53.18,20231205,5710,4.55,20240809,0.00,N,006370,5000,541 억,,397400,N,N,0,N,00,N +20241129,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5980,-100,5,-1.64,37752040,6297,62.58,6080,6090,5940,7900,4260,6080,5995.24,3.67,0,-507,6260,6170,6060,5970,5860,6180,5980,541,1820,5000,4250,10,1,10821611,647,-2.18,0.28,12,0.06,-2740.00,21497.00,14580,20231124,-58.98,5710,20240809,4.73,11000,-45.64,20240126,5710,4.73,20240809,12750,-53.10,20231205,5710,4.73,20240809,0.00,N,006370,5000,541 억,,397400,N,N,0,N,00,N +20241129,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5980,-100,5,-1.64,36089560,6019,59.82,6080,6090,5940,7900,4260,6080,5995.94,3.67,0,-401,6260,6170,6060,5970,5860,6180,5980,541,1820,5000,4250,10,1,10821611,647,-2.18,0.28,12,0.06,-2740.00,21497.00,14580,20231124,-58.98,5710,20240809,4.73,11000,-45.64,20240126,5710,4.73,20240809,12750,-53.10,20231205,5710,4.73,20240809,0.00,N,006370,5000,541 억,,397400,N,N,0,N,00,N +20241129,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5980,-100,5,-1.64,33277180,5547,55.13,6080,6090,5980,7900,4260,6080,5999.13,3.67,0,-401,6260,6170,6060,5970,5860,6180,5980,541,1820,5000,4250,10,1,10821611,647,-2.18,0.28,12,0.05,-2740.00,21497.00,14580,20231124,-58.98,5710,20240809,4.73,11000,-45.64,20240126,5710,4.73,20240809,12750,-53.10,20231205,5710,4.73,20240809,0.00,N,006370,5000,541 억,,397400,N,N,0,N,00,N +20241129,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6050,-30,5,-0.49,12948120,2150,21.37,6080,6090,6010,7900,4260,6080,6022.38,3.67,0,-338,6260,6170,6060,5970,5860,6180,5980,541,1820,5000,4250,10,1,10821611,655,-2.21,0.28,12,0.02,-2740.00,21497.00,14580,20231124,-58.50,5710,20240809,5.95,11000,-45.00,20240126,5710,5.95,20240809,12750,-52.55,20231205,5710,5.95,20240809,0.00,N,006370,5000,541 억,,397400,N,N,0,N,00,N +20241129,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6040,-40,5,-0.66,254560,42,0.42,6080,6080,6040,7900,4260,6080,6060.95,3.67,0,-38,6260,6170,6060,5970,5860,6180,5980,541,1820,5000,4250,10,1,10821611,654,-2.20,0.28,12,0.00,-2740.00,21497.00,14580,20231124,-58.57,5710,20240809,5.78,11000,-45.09,20240126,5710,5.78,20240809,12750,-52.63,20231205,5710,5.78,20240809,0.00,N,006370,5000,541 억,,397400,N,N,0,N,00,N 20241128,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6080,0,3,0.00,59651540,9912,64.95,6080,6150,5950,7900,4260,6080,6018.11,3.66,0,878,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,658,-2.22,0.28,12,0.09,-2740.00,21497.00,14580,20231124,-58.30,5710,20240809,6.48,11000,-44.73,20240126,5710,6.48,20240809,12750,-52.31,20231205,5710,6.48,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N 20241128,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6070,-10,5,-0.16,58666630,9750,63.88,6080,6150,5950,7900,4260,6080,6017.09,3.66,0,984,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,657,-2.22,0.28,12,0.09,-2740.00,21497.00,14580,20231124,-58.37,5710,20240809,6.30,11000,-44.82,20240126,5710,6.30,20240809,12750,-52.39,20231205,5710,6.30,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N 20241128,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6060,-20,5,-0.33,55477670,9223,60.43,6080,6150,5950,7900,4260,6080,6015.14,3.66,0,795,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,656,-2.21,0.28,12,0.09,-2740.00,21497.00,14580,20231124,-58.44,5710,20240809,6.13,11000,-44.91,20240126,5710,6.13,20240809,12750,-52.47,20231205,5710,6.13,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N diff --git a/006380/price/prices-20241101.csv b/006380/price/prices-20241101.csv index 508806f120f8..56a3703c29b2 100644 --- a/006380/price/prices-20241101.csv +++ b/006380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160226,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241129,150228,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241129,140226,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241129,130227,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241129,120229,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241129,110228,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241129,100229,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241129,090229,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241128,160226,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241128,150231,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241128,140230,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20241101.csv b/006390/price/prices-20241101.csv index 4f2fded6b07e..b98e45688acd 100644 --- a/006390/price/prices-20241101.csv +++ b/006390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160226,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14030,-130,5,-0.92,159236020,11350,80.65,14250,14250,13960,18400,9920,14160,14029.61,0.33,0,2496,14573,14366,14233,14026,13893,14300,13960,966,4240,5000,10470,10,1,19327672,2712,7.73,0.69,12,0.06,1814.00,20229.00,17200,20240607,-18.43,13430,20240805,4.47,17200,-18.43,20240607,13430,4.47,20240805,17200,-18.43,20240607,13430,4.47,20240805,0.32,N,006390,5000,966 억,,63505,N,N,1,N,00,N +20241129,150229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14030,-130,5,-0.92,146385870,10434,74.14,14250,14250,13960,18400,9920,14160,14029.70,0.33,0,2425,14573,14366,14233,14026,13893,14300,13960,966,4240,5000,10470,10,1,19327672,2712,7.73,0.69,12,0.05,1814.00,20229.00,17200,20240607,-18.43,13430,20240805,4.47,17200,-18.43,20240607,13430,4.47,20240805,17200,-18.43,20240607,13430,4.47,20240805,0.32,N,006390,5000,966 억,,63505,N,N,5,N,00,N +20241129,140227,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14090,-70,5,-0.49,126992090,9053,64.33,14250,14250,13960,18400,9920,14160,14027.63,0.33,0,2185,14573,14366,14233,14026,13893,14300,13960,966,4240,5000,10470,10,1,19327672,2723,7.77,0.70,12,0.05,1814.00,20229.00,17200,20240607,-18.08,13430,20240805,4.91,17200,-18.08,20240607,13430,4.91,20240805,17200,-18.08,20240607,13430,4.91,20240805,0.32,N,006390,5000,966 억,,63505,N,N,5,N,00,N +20241129,130228,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14080,-80,5,-0.56,122049830,8702,61.83,14250,14250,13960,18400,9920,14160,14025.49,0.33,0,2168,14573,14366,14233,14026,13893,14300,13960,966,4240,5000,10470,10,1,19327672,2721,7.76,0.70,12,0.05,1814.00,20229.00,17200,20240607,-18.14,13430,20240805,4.84,17200,-18.14,20240607,13430,4.84,20240805,17200,-18.14,20240607,13430,4.84,20240805,0.32,N,006390,5000,966 억,,63505,N,N,5,N,00,N +20241129,120229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14090,-70,5,-0.49,120134970,8566,60.87,14250,14250,13960,18400,9920,14160,14024.63,0.33,0,2094,14573,14366,14233,14026,13893,14300,13960,966,4240,5000,10470,10,1,19327672,2723,7.77,0.70,12,0.04,1814.00,20229.00,17200,20240607,-18.08,13430,20240805,4.91,17200,-18.08,20240607,13430,4.91,20240805,17200,-18.08,20240607,13430,4.91,20240805,0.32,N,006390,5000,966 억,,63505,N,N,5,N,00,N +20241129,110229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14040,-120,5,-0.85,109303770,7795,55.39,14250,14250,13960,18400,9920,14160,14022.29,0.33,0,1707,14573,14366,14233,14026,13893,14300,13960,966,4240,5000,10470,10,1,19327672,2714,7.74,0.69,12,0.04,1814.00,20229.00,17200,20240607,-18.37,13430,20240805,4.54,17200,-18.37,20240607,13430,4.54,20240805,17200,-18.37,20240607,13430,4.54,20240805,0.32,N,006390,5000,966 억,,63505,N,N,5,N,00,N +20241129,100229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13970,-190,5,-1.34,81606150,5821,41.36,14250,14250,13960,18400,9920,14160,14019.27,0.33,0,861,14573,14366,14233,14026,13893,14300,13960,966,4240,5000,10470,10,1,19327672,2700,7.70,0.69,12,0.03,1814.00,20229.00,17200,20240607,-18.78,13430,20240805,4.02,17200,-18.78,20240607,13430,4.02,20240805,17200,-18.78,20240607,13430,4.02,20240805,0.32,N,006390,5000,966 억,,63505,N,N,5,N,00,N +20241129,090229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14090,-70,5,-0.49,1494920,106,0.75,14250,14250,14090,18400,9920,14160,14103.02,0.33,0,15,14573,14366,14233,14026,13893,14300,13960,966,4240,5000,10470,10,1,19327672,2723,7.77,0.70,12,0.00,1814.00,20229.00,17200,20240607,-18.08,13430,20240805,4.91,17200,-18.08,20240607,13430,4.91,20240805,17200,-18.08,20240607,13430,4.91,20240805,0.32,N,006390,5000,966 억,,63505,N,N,5,N,00,N 20241128,160226,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14160,-60,5,-0.42,200808040,14036,36.48,14210,14440,14100,18480,9960,14220,14306.67,0.33,0,-723,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2737,7.81,0.70,12,0.07,1814.00,20229.00,17200,20240607,-17.67,13430,20240805,5.44,17200,-17.67,20240607,13430,5.44,20240805,17200,-17.67,20240607,13430,5.44,20240805,0.32,N,006390,5000,966 억,,64259,N,N,5,N,00,N 20241128,150231,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14350,130,2,0.91,175754650,12273,31.90,14210,14440,14100,18480,9960,14220,14320.43,0.33,0,350,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2774,7.91,0.71,12,0.06,1814.00,20229.00,17200,20240607,-16.57,13430,20240805,6.85,17200,-16.57,20240607,13430,6.85,20240805,17200,-16.57,20240607,13430,6.85,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N 20241128,140230,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14370,150,2,1.05,150465820,10513,27.33,14210,14440,14100,18480,9960,14220,14312.36,0.33,0,242,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2777,7.92,0.71,12,0.05,1814.00,20229.00,17200,20240607,-16.45,13430,20240805,7.00,17200,-16.45,20240607,13430,7.00,20240805,17200,-16.45,20240607,13430,7.00,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N diff --git a/006400/price/prices-20241101.csv b/006400/price/prices-20241101.csv index 04560158846a..abf60e297e75 100644 --- a/006400/price/prices-20241101.csv +++ b/006400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,-17500,5,-6.43,135519924000,524001,189.21,269500,270000,254500,353500,190500,272000,258626.06,36.59,-10080,-99371,277000,274500,269500,267000,262000,275750,268250,3485,81500,5000,201280,500,1,68764530,175006,8.92,0.95,12,0.76,28547.00,267915.00,494500,20240325,-48.53,235500,20241115,8.07,494500,-48.53,20240325,235500,8.07,20241115,494500,-48.53,20240325,235500,8.07,20241115,0.80,N,006400,5000,3484 억,,25161912,N,N,5156,N,00,N +20241129,150229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,-16000,5,-5.88,105339002500,405566,146.44,269500,270000,255500,353500,190500,272000,259729.69,36.59,-10080,-81204,277000,274500,269500,267000,262000,275750,268250,3485,81500,5000,201280,500,1,68764530,176037,8.97,0.96,12,0.59,28547.00,267915.00,494500,20240325,-48.23,235500,20241115,8.70,494500,-48.23,20240325,235500,8.70,20241115,494500,-48.23,20240325,235500,8.70,20241115,0.80,N,006400,5000,3484 억,,25161912,N,N,7285,N,00,N +20241129,140227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257500,-14500,5,-5.33,85705521000,328967,118.78,269500,270000,256500,353500,190500,272000,260525.05,36.59,-10080,-77205,277000,274500,269500,267000,262000,275750,268250,3485,81500,5000,201280,500,1,68764530,177069,9.02,0.96,12,0.48,28547.00,267915.00,494500,20240325,-47.93,235500,20241115,9.34,494500,-47.93,20240325,235500,9.34,20241115,494500,-47.93,20240325,235500,9.34,20241115,0.80,N,006400,5000,3484 억,,25161912,N,N,7285,N,00,N +20241129,130228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,-13500,5,-4.96,68822409000,263484,95.14,269500,270000,258000,353500,190500,272000,261196.55,36.59,-10080,-58856,277000,274500,269500,267000,262000,275750,268250,3485,81500,5000,201280,500,1,68764530,177756,9.06,0.96,12,0.38,28547.00,267915.00,494500,20240325,-47.72,235500,20241115,9.77,494500,-47.72,20240325,235500,9.77,20241115,494500,-47.72,20240325,235500,9.77,20241115,0.80,N,006400,5000,3484 억,,25161912,N,N,7285,N,00,N +20241129,120229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-13000,5,-4.78,60519762500,231450,83.57,269500,270000,258000,353500,190500,272000,261475.48,36.59,-10080,-53335,277000,274500,269500,267000,262000,275750,268250,3485,81500,5000,201280,500,1,68764530,178100,9.07,0.97,12,0.34,28547.00,267915.00,494500,20240325,-47.62,235500,20241115,9.98,494500,-47.62,20240325,235500,9.98,20241115,494500,-47.62,20240325,235500,9.98,20241115,0.80,N,006400,5000,3484 억,,25161912,N,N,7285,N,00,N +20241129,110229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-12500,5,-4.60,50680306000,193436,69.85,269500,270000,258000,353500,190500,272000,261994.18,36.59,-10080,-46578,277000,274500,269500,267000,262000,275750,268250,3485,81500,5000,201280,500,1,68764530,178444,9.09,0.97,12,0.28,28547.00,267915.00,494500,20240325,-47.52,235500,20241115,10.19,494500,-47.52,20240325,235500,10.19,20241115,494500,-47.52,20240325,235500,10.19,20241115,0.80,N,006400,5000,3484 억,,25161912,N,N,7285,N,00,N +20241129,100230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-13000,5,-4.78,37695946500,143490,51.81,269500,270000,258500,353500,190500,272000,262700.05,36.59,-10080,-42523,277000,274500,269500,267000,262000,275750,268250,3485,81500,5000,201280,500,1,68764530,178100,9.07,0.97,12,0.21,28547.00,267915.00,494500,20240325,-47.62,235500,20241115,9.98,494500,-47.62,20240325,235500,9.98,20241115,494500,-47.62,20240325,235500,9.98,20241115,0.80,N,006400,5000,3484 억,,25161912,N,N,7285,N,00,N +20241129,090229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,-6500,5,-2.39,7080020000,26514,9.57,269500,270000,264000,353500,190500,272000,267006.90,36.59,-10080,-14796,277000,274500,269500,267000,262000,275750,268250,3485,81500,5000,201280,500,1,68764530,182570,9.30,0.99,12,0.04,28547.00,267915.00,494500,20240325,-46.31,235500,20241115,12.74,494500,-46.31,20240325,235500,12.74,20241115,494500,-46.31,20240325,235500,12.74,20241115,0.80,N,006400,5000,3484 억,,25161912,N,N,7285,N,00,N 20241128,160227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272000,4000,2,1.49,74024776000,275782,89.77,266000,272000,264500,348000,188000,268000,268409.79,36.64,0,-27924,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,187040,9.53,1.02,12,0.40,28547.00,267915.00,494500,20240325,-44.99,235500,20241115,15.50,494500,-44.99,20240325,235500,15.50,20241115,494500,-44.99,20240325,235500,15.50,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,7140,N,00,N 20241128,150232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271000,3000,2,1.12,64450119000,240506,78.28,266000,271500,264500,348000,188000,268000,267977.17,36.64,0,-20955,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,186352,9.49,1.01,12,0.35,28547.00,267915.00,494500,20240325,-45.20,235500,20241115,15.07,494500,-45.20,20240325,235500,15.07,20241115,494500,-45.20,20240325,235500,15.07,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N 20241128,140230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270500,2500,2,0.93,58298416500,217774,70.88,266000,271500,264500,348000,188000,268000,267701.31,36.64,0,-15034,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,186008,9.48,1.01,12,0.32,28547.00,267915.00,494500,20240325,-45.30,235500,20241115,14.86,494500,-45.30,20240325,235500,14.86,20241115,494500,-45.30,20240325,235500,14.86,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N diff --git a/006490/price/prices-20241101.csv b/006490/price/prices-20241101.csv index fe1d646da51f..32e98456cf15 100644 --- a/006490/price/prices-20241101.csv +++ b/006490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160227,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1230,-65,5,-5.02,1029776253,833567,148.71,1295,1304,1205,1683,907,1295,1235.39,1.14,0,-5459,1388,1341,1293,1246,1198,1365,1270,597,388,500,900,1,1,119368998,1468,-4.73,3.51,12,0.70,-260.00,350.00,2360,20241016,-47.88,800,20240627,53.75,2360,-47.88,20241016,800,53.75,20240627,2360,-47.88,20241016,800,53.75,20240627,0.03,N,006490,500,596 억,,1363173,N,N,9,N,00,N +20241129,150229,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1228,-67,5,-5.17,990768859,801778,143.04,1295,1304,1205,1683,907,1295,1235.71,1.14,0,-6875,1388,1341,1293,1246,1198,1365,1270,597,388,500,900,1,1,119368998,1466,-4.72,3.51,12,0.67,-260.00,350.00,2360,20241016,-47.97,800,20240627,53.50,2360,-47.97,20241016,800,53.50,20240627,2360,-47.97,20241016,800,53.50,20240627,0.03,N,006490,500,596 억,,1363173,N,N,9,N,00,N +20241129,140227,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1250,-45,5,-3.47,925834449,749223,133.66,1295,1304,1205,1683,907,1295,1235.73,1.14,0,8831,1388,1341,1293,1246,1198,1365,1270,597,388,500,900,1,1,119368998,1492,-4.81,3.57,12,0.63,-260.00,350.00,2360,20241016,-47.03,800,20240627,56.25,2360,-47.03,20241016,800,56.25,20240627,2360,-47.03,20241016,800,56.25,20240627,0.03,N,006490,500,596 억,,1363173,N,N,9,N,00,N +20241129,130228,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1245,-50,5,-3.86,823970397,667367,119.06,1295,1304,1205,1683,907,1295,1234.66,1.14,0,8403,1388,1341,1293,1246,1198,1365,1270,597,388,500,900,1,1,119368998,1486,-4.79,3.56,12,0.56,-260.00,350.00,2360,20241016,-47.25,800,20240627,55.62,2360,-47.25,20241016,800,55.62,20240627,2360,-47.25,20241016,800,55.62,20240627,0.03,N,006490,500,596 억,,1363173,N,N,9,N,00,N +20241129,120230,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1244,-51,5,-3.94,787348628,638002,113.82,1295,1304,1205,1683,907,1295,1234.08,1.14,0,9825,1388,1341,1293,1246,1198,1365,1270,597,388,500,900,1,1,119368998,1485,-4.78,3.55,12,0.53,-260.00,350.00,2360,20241016,-47.29,800,20240627,55.50,2360,-47.29,20241016,800,55.50,20240627,2360,-47.29,20241016,800,55.50,20240627,0.03,N,006490,500,596 억,,1363173,N,N,9,N,00,N +20241129,110229,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1223,-72,5,-5.56,626314158,506072,90.28,1295,1304,1205,1683,907,1295,1237.60,1.14,0,415,1388,1341,1293,1246,1198,1365,1270,597,388,500,900,1,1,119368998,1460,-4.70,3.49,12,0.42,-260.00,350.00,2360,20241016,-48.18,800,20240627,52.88,2360,-48.18,20241016,800,52.88,20240627,2360,-48.18,20241016,800,52.88,20240627,0.03,N,006490,500,596 억,,1363173,N,N,9,N,00,N +20241129,100230,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1214,-81,5,-6.25,483620694,388534,69.31,1295,1304,1211,1683,907,1295,1244.73,1.14,0,-9771,1388,1341,1293,1246,1198,1365,1270,597,388,500,900,1,1,119368998,1449,-4.67,3.47,12,0.33,-260.00,350.00,2360,20241016,-48.56,800,20240627,51.75,2360,-48.56,20241016,800,51.75,20240627,2360,-48.56,20241016,800,51.75,20240627,0.03,N,006490,500,596 억,,1363173,N,N,9,N,00,N +20241129,090230,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1302,7,2,0.54,13903511,10735,1.92,1295,1304,1287,1683,907,1295,1295.16,1.14,0,-3544,1388,1341,1293,1246,1198,1365,1270,597,388,500,900,1,1,119368998,1554,-5.01,3.72,12,0.01,-260.00,350.00,2360,20241016,-44.83,800,20240627,62.75,2360,-44.83,20241016,800,62.75,20240627,2360,-44.83,20241016,800,62.75,20240627,0.03,N,006490,500,596 억,,1363173,N,N,9,N,00,N 20241128,160227,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1295,9,2,0.70,722222854,554031,68.95,1286,1340,1245,1671,901,1286,1303.58,1.08,0,24693,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1546,-4.98,3.70,12,0.46,-260.00,350.00,2360,20241016,-45.13,800,20240627,61.87,2360,-45.13,20241016,800,61.87,20240627,2360,-45.13,20241016,800,61.87,20240627,0.03,N,006490,500,596 억,,1292781,N,N,9,N,00,N 20241128,150232,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1300,14,2,1.09,662759985,508219,63.25,1286,1340,1245,1671,901,1286,1304.08,1.08,0,37450,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1552,-5.00,3.71,12,0.43,-260.00,350.00,2360,20241016,-44.92,800,20240627,62.50,2360,-44.92,20241016,800,62.50,20240627,2360,-44.92,20241016,800,62.50,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N 20241128,140231,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1300,14,2,1.09,597692854,458156,57.02,1286,1340,1245,1671,901,1286,1304.56,1.08,0,22995,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1552,-5.00,3.71,12,0.38,-260.00,350.00,2360,20241016,-44.92,800,20240627,62.50,2360,-44.92,20241016,800,62.50,20240627,2360,-44.92,20241016,800,62.50,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N diff --git a/006570/price/prices-20241101.csv b/006570/price/prices-20241101.csv index 8e30a4d69547..3c429c024448 100644 --- a/006570/price/prices-20241101.csv +++ b/006570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2775,20,2,0.73,253930,92,1.13,2735,2785,2735,3580,1930,2755,2760.11,0.78,0,22,2835,2795,2760,2720,2685,2777,2702,164,825,1000,1870,5,1,15225000,422,-5.31,0.59,12,0.00,-523.00,4680.00,3345,20240910,-17.04,2535,20241018,9.47,3345,-17.04,20240910,2535,9.47,20241018,3345,-17.04,20240910,2535,9.47,20241018,0.00,N,006570,1000,164 억,,118764,N,N,1,N,00,N +20241129,150230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2785,30,2,1.09,248380,90,1.11,2735,2785,2735,3580,1930,2755,2759.78,0.78,0,22,2835,2795,2760,2720,2685,2777,2702,164,825,1000,1870,5,1,15225000,424,-5.33,0.60,12,0.00,-523.00,4680.00,3345,20240910,-16.74,2535,20241018,9.86,3345,-16.74,20240910,2535,9.86,20241018,3345,-16.74,20240910,2535,9.86,20241018,0.00,N,006570,1000,164 억,,118764,N,N,1,N,00,N +20241129,140228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2785,30,2,1.09,248380,90,1.11,2735,2785,2735,3580,1930,2755,2759.78,0.78,0,22,2835,2795,2760,2720,2685,2777,2702,164,825,1000,1870,5,1,15225000,424,-5.33,0.60,12,0.00,-523.00,4680.00,3345,20240910,-16.74,2535,20241018,9.86,3345,-16.74,20240910,2535,9.86,20241018,3345,-16.74,20240910,2535,9.86,20241018,0.00,N,006570,1000,164 억,,118764,N,N,1,N,00,N +20241129,130228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2780,25,2,0.91,209615,76,0.94,2735,2785,2735,3580,1930,2755,2758.09,0.78,0,28,2835,2795,2760,2720,2685,2777,2702,164,825,1000,1870,5,1,15225000,423,-5.32,0.59,12,0.00,-523.00,4680.00,3345,20240910,-16.89,2535,20241018,9.66,3345,-16.89,20240910,2535,9.66,20241018,3345,-16.89,20240910,2535,9.66,20241018,0.00,N,006570,1000,164 억,,118764,N,N,1,N,00,N +20241129,120230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2765,10,2,0.36,85395,31,0.38,2735,2765,2735,3580,1930,2755,2754.68,0.78,0,0,2835,2795,2760,2720,2685,2777,2702,164,825,1000,1870,5,1,15225000,421,-5.29,0.59,12,0.00,-523.00,4680.00,3345,20240910,-17.34,2535,20241018,9.07,3345,-17.34,20240910,2535,9.07,20241018,3345,-17.34,20240910,2535,9.07,20241018,0.00,N,006570,1000,164 억,,118764,N,N,1,N,00,N +20241129,110230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2765,10,2,0.36,85395,31,0.38,2735,2765,2735,3580,1930,2755,2754.68,0.78,0,0,2835,2795,2760,2720,2685,2777,2702,164,825,1000,1870,5,1,15225000,421,-5.29,0.59,12,0.00,-523.00,4680.00,3345,20240910,-17.34,2535,20241018,9.07,3345,-17.34,20240910,2535,9.07,20241018,3345,-17.34,20240910,2535,9.07,20241018,0.00,N,006570,1000,164 억,,118764,N,N,1,N,00,N +20241129,100230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2735,-20,5,-0.73,2735,1,0.01,2735,2735,2735,3580,1930,2755,2735.00,0.78,0,0,2835,2795,2760,2720,2685,2777,2702,164,825,1000,1870,5,1,15225000,416,-5.23,0.58,12,0.00,-523.00,4680.00,3345,20240910,-18.24,2535,20241018,7.89,3345,-18.24,20240910,2535,7.89,20241018,3345,-18.24,20240910,2535,7.89,20241018,0.00,N,006570,1000,164 억,,118764,N,N,1,N,00,N +20241129,090230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,0,3,0.00,0,0,0.00,0,0,0,3580,1930,2755,0.00,0.78,0,0,2835,2795,2760,2720,2685,2777,2702,164,825,1000,1870,5,1,15225000,419,-5.27,0.59,12,0.00,-523.00,4680.00,3345,20240910,-17.64,2535,20241018,8.68,3345,-17.64,20240910,2535,8.68,20241018,3345,-17.64,20240910,2535,8.68,20241018,0.00,N,006570,1000,164 억,,118764,N,N,1,N,00,N 20241128,160227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,-5,5,-0.18,22310465,8109,295.19,2760,2800,2725,3585,1935,2760,2751.32,0.78,0,141,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,419,-5.27,0.59,12,0.05,-523.00,4680.00,3345,20240910,-17.64,2535,20241018,8.68,3345,-17.64,20240910,2535,8.68,20241018,3345,-17.64,20240910,2535,8.68,20241018,0.00,N,006570,1000,164 억,,118608,N,N,1,N,00,N 20241128,150232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2775,15,2,0.54,19067220,6932,252.35,2760,2800,2725,3585,1935,2760,2750.61,0.78,0,1206,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,422,-5.31,0.59,12,0.05,-523.00,4680.00,3345,20240910,-17.04,2535,20241018,9.47,3345,-17.04,20240910,2535,9.47,20241018,3345,-17.04,20240910,2535,9.47,20241018,0.00,N,006570,1000,164 억,,118608,N,N,0,N,00,N 20241128,140231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2760,0,3,0.00,18909855,6875,250.27,2760,2800,2725,3585,1935,2760,2750.52,0.78,0,1209,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,420,-5.28,0.59,12,0.05,-523.00,4680.00,3345,20240910,-17.49,2535,20241018,8.88,3345,-17.49,20240910,2535,8.88,20241018,3345,-17.49,20240910,2535,8.88,20241018,0.00,N,006570,1000,164 억,,118608,N,N,0,N,00,N diff --git a/006620/price/prices-20241101.csv b/006620/price/prices-20241101.csv index 20fa2ffb4ada..b7bae8ce666b 100644 --- a/006620/price/prices-20241101.csv +++ b/006620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4950,-140,5,-2.75,363009520,72624,150.04,5070,5110,4945,6610,3570,5090,4999.16,1.87,0,-27034,5143,5116,5083,5056,5023,5130,5070,142,1520,500,3250,5,1,28464992,1409,11.93,1.20,12,0.26,415.00,4129.00,8990,20240724,-44.94,4640,20241115,6.68,8990,-44.94,20240724,4640,6.68,20241115,8990,-44.94,20240724,4640,6.68,20241115,4.26,N,006620,500,142 억,,532382,N,N,5,N,00,N +20241129,150230,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4955,-135,5,-2.65,322415070,64431,133.12,5070,5110,4950,6610,3570,5090,5004.04,1.87,0,-25858,5143,5116,5083,5056,5023,5130,5070,142,1520,500,3250,5,1,28464992,1410,11.94,1.20,12,0.23,415.00,4129.00,8990,20240724,-44.88,4640,20241115,6.79,8990,-44.88,20240724,4640,6.79,20241115,8990,-44.88,20240724,4640,6.79,20241115,4.26,N,006620,500,142 억,,532382,N,N,19,N,00,N +20241129,140228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4995,-95,5,-1.87,267463485,53365,110.25,5070,5110,4965,6610,3570,5090,5011.96,1.87,0,-19034,5143,5116,5083,5056,5023,5130,5070,142,1520,500,3250,5,1,28464992,1422,12.04,1.21,12,0.19,415.00,4129.00,8990,20240724,-44.44,4640,20241115,7.65,8990,-44.44,20240724,4640,7.65,20241115,8990,-44.44,20240724,4640,7.65,20241115,4.26,N,006620,500,142 억,,532382,N,N,19,N,00,N +20241129,130229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4985,-105,5,-2.06,219769355,43783,90.46,5070,5110,4980,6610,3570,5090,5019.51,1.87,0,-16020,5143,5116,5083,5056,5023,5130,5070,142,1520,500,3250,5,1,28464992,1419,12.01,1.21,12,0.15,415.00,4129.00,8990,20240724,-44.55,4640,20241115,7.44,8990,-44.55,20240724,4640,7.44,20241115,8990,-44.55,20240724,4640,7.44,20241115,4.26,N,006620,500,142 억,,532382,N,N,19,N,00,N +20241129,120230,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5000,-90,5,-1.77,188486115,37520,77.52,5070,5110,4980,6610,3570,5090,5023.62,1.87,0,-15574,5143,5116,5083,5056,5023,5130,5070,142,1520,500,3250,10,1,28464992,1423,12.05,1.21,12,0.13,415.00,4129.00,8990,20240724,-44.38,4640,20241115,7.76,8990,-44.38,20240724,4640,7.76,20241115,8990,-44.38,20240724,4640,7.76,20241115,4.26,N,006620,500,142 억,,532382,N,N,19,N,00,N +20241129,110230,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5000,-90,5,-1.77,147938215,29395,60.73,5070,5110,4990,6610,3570,5090,5032.77,1.87,0,-14909,5143,5116,5083,5056,5023,5130,5070,142,1520,500,3250,10,1,28464992,1423,12.05,1.21,12,0.10,415.00,4129.00,8990,20240724,-44.38,4640,20241115,7.76,8990,-44.38,20240724,4640,7.76,20241115,8990,-44.38,20240724,4640,7.76,20241115,4.26,N,006620,500,142 억,,532382,N,N,19,N,00,N +20241129,100231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5010,-80,5,-1.57,109377140,21693,44.82,5070,5110,5000,6610,3570,5090,5042.05,1.87,0,-13088,5143,5116,5083,5056,5023,5130,5070,142,1520,500,3250,10,1,28464992,1426,12.07,1.21,12,0.08,415.00,4129.00,8990,20240724,-44.27,4640,20241115,7.97,8990,-44.27,20240724,4640,7.97,20241115,8990,-44.27,20240724,4640,7.97,20241115,4.26,N,006620,500,142 억,,532382,N,N,19,N,00,N +20241129,090230,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5110,20,2,0.39,6859470,1351,2.79,5070,5110,5070,6610,3570,5090,5077.33,1.87,0,233,5143,5116,5083,5056,5023,5130,5070,142,1520,500,3250,10,1,28464992,1455,12.31,1.24,12,0.00,415.00,4129.00,8990,20240724,-43.16,4640,20241115,10.13,8990,-43.16,20240724,4640,10.13,20241115,8990,-43.16,20240724,4640,10.13,20241115,4.26,N,006620,500,142 억,,532382,N,N,19,N,00,N 20241128,160227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5090,0,3,0.00,245570950,48253,92.64,5050,5110,5050,6610,3570,5090,5089.24,1.86,0,3303,5203,5146,5083,5026,4963,5150,5030,142,1520,500,3250,10,1,28464992,1449,12.27,1.23,12,0.17,415.00,4129.00,8990,20240724,-43.38,4640,20241115,9.70,8990,-43.38,20240724,4640,9.70,20241115,8990,-43.38,20240724,4640,9.70,20241115,4.27,N,006620,500,142 억,,529037,N,N,19,N,00,N 20241128,150233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5110,20,2,0.39,207567070,40806,78.34,5050,5110,5050,6610,3570,5090,5086.68,1.86,0,4820,5203,5146,5083,5026,4963,5150,5030,142,1520,500,3250,10,1,28464992,1455,12.31,1.24,12,0.14,415.00,4129.00,8990,20240724,-43.16,4640,20241115,10.13,8990,-43.16,20240724,4640,10.13,20241115,8990,-43.16,20240724,4640,10.13,20241115,4.27,N,006620,500,142 억,,529037,N,N,0,N,00,N 20241128,140231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5100,10,2,0.20,183868770,36157,69.42,5050,5110,5050,6610,3570,5090,5085.29,1.86,0,3406,5203,5146,5083,5026,4963,5150,5030,142,1520,500,3250,10,1,28464992,1452,12.29,1.24,12,0.13,415.00,4129.00,8990,20240724,-43.27,4640,20241115,9.91,8990,-43.27,20240724,4640,9.91,20241115,8990,-43.27,20240724,4640,9.91,20241115,4.27,N,006620,500,142 억,,529037,N,N,0,N,00,N diff --git a/006650/price/prices-20241101.csv b/006650/price/prices-20241101.csv index 9739a0507ee9..c9e2cd8cd480 100644 --- a/006650/price/prices-20241101.csv +++ b/006650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160228,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,80500,-5600,5,-6.50,3808036700,46997,339.11,86900,86900,79600,111900,60300,86100,81027.26,6.74,0,-11617,88300,87200,85800,84700,83300,87750,85250,410,25800,5000,63710,100,1,6500000,5233,-18.02,0.29,12,0.72,-4468.00,281297.00,172500,20231207,-53.33,79600,20241129,1.13,161000,-50.00,20240520,79600,1.13,20241129,172500,-53.33,20231207,79600,1.13,20241129,0.92,N,006650,5000,410 억,,437784,N,N,149,N,00,N +20241129,150230,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,79700,-6400,5,-7.43,3372380000,41566,299.92,86900,86900,79600,111900,60300,86100,81133.14,6.74,0,-11359,88300,87200,85800,84700,83300,87750,85250,410,25800,5000,63710,100,1,6500000,5181,-17.84,0.28,12,0.64,-4468.00,281297.00,172500,20231207,-53.80,79600,20241129,0.13,161000,-50.50,20240520,79600,0.13,20241129,172500,-53.80,20231207,79600,0.13,20241129,0.92,N,006650,5000,410 억,,437784,N,N,17,N,00,N +20241129,140228,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,80500,-5600,5,-6.50,2498503400,30647,221.13,86900,86900,80300,111900,60300,86100,81525.22,6.74,0,-10964,88300,87200,85800,84700,83300,87750,85250,410,25800,5000,63710,100,1,6500000,5233,-18.02,0.29,12,0.47,-4468.00,281297.00,172500,20231207,-53.33,80300,20241129,0.25,161000,-50.00,20240520,80300,0.25,20241129,172500,-53.33,20231207,80300,0.25,20241129,0.92,N,006650,5000,410 억,,437784,N,N,17,N,00,N +20241129,130229,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,81000,-5100,5,-5.92,2044263900,25024,180.56,86900,86900,80500,111900,60300,86100,81692.13,6.74,0,-7837,88300,87200,85800,84700,83300,87750,85250,410,25800,5000,63710,100,1,6500000,5265,-18.13,0.29,12,0.38,-4468.00,281297.00,172500,20231207,-53.04,80500,20241129,0.62,161000,-49.69,20240520,80500,0.62,20241129,172500,-53.04,20231207,80500,0.62,20241129,0.92,N,006650,5000,410 억,,437784,N,N,17,N,00,N +20241129,120231,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,80600,-5500,5,-6.39,1880752000,23001,165.96,86900,86900,80500,111900,60300,86100,81768.27,6.74,0,-7573,88300,87200,85800,84700,83300,87750,85250,410,25800,5000,63710,100,1,6500000,5239,-18.04,0.29,12,0.35,-4468.00,281297.00,172500,20231207,-53.28,80500,20241129,0.12,161000,-49.94,20240520,80500,0.12,20241129,172500,-53.28,20231207,80500,0.12,20241129,0.92,N,006650,5000,410 억,,437784,N,N,17,N,00,N +20241129,110230,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,80900,-5200,5,-6.04,1581204700,19288,139.17,86900,86900,80800,111900,60300,86100,81978.68,6.74,0,-6807,88300,87200,85800,84700,83300,87750,85250,410,25800,5000,63710,100,1,6500000,5259,-18.11,0.29,12,0.30,-4468.00,281297.00,172500,20231207,-53.10,80800,20241129,0.12,161000,-49.75,20240520,80800,0.12,20241129,172500,-53.10,20231207,80800,0.12,20241129,0.92,N,006650,5000,410 억,,437784,N,N,17,N,00,N +20241129,100231,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,81500,-4600,5,-5.34,1009525000,12247,88.37,86900,86900,81000,111900,60300,86100,82430.39,6.74,0,-4237,88300,87200,85800,84700,83300,87750,85250,410,25800,5000,63710,100,1,6500000,5298,-18.24,0.29,12,0.19,-4468.00,281297.00,172500,20231207,-52.75,81000,20241129,0.62,161000,-49.38,20240520,81000,0.62,20241129,172500,-52.75,20231207,81000,0.62,20241129,0.92,N,006650,5000,410 억,,437784,N,N,17,N,00,N +20241129,090231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84100,-2000,5,-2.32,48650700,572,4.13,86900,86900,84100,111900,60300,86100,85053.67,6.74,0,-427,88300,87200,85800,84700,83300,87750,85250,410,25800,5000,63710,100,1,6500000,5467,-18.82,0.30,12,0.01,-4468.00,281297.00,172500,20231207,-51.25,83700,20241127,0.48,161000,-47.76,20240520,83700,0.48,20241127,172500,-51.25,20231207,83700,0.48,20241127,0.92,N,006650,5000,410 억,,437784,N,N,17,N,00,N 20241128,160228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86100,1600,2,1.89,1190313800,13855,53.68,84500,86900,84400,109800,59200,84500,85920.42,6.65,0,4972,91700,88100,85900,82300,80100,87000,81200,410,25300,5000,62530,100,1,6500000,5597,-19.27,0.31,12,0.21,-4468.00,281297.00,172500,20231207,-50.09,83700,20241127,2.87,161000,-46.52,20240520,83700,2.87,20241127,172500,-50.09,20231207,83700,2.87,20241127,0.90,N,006650,5000,410 억,,432333,N,N,17,N,00,N 20241128,150233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86100,1600,2,1.89,1089369500,12681,49.13,84500,86900,84400,109800,59200,84500,85914.57,6.65,0,4706,91700,88100,85900,82300,80100,87000,81200,410,25300,5000,62530,100,1,6500000,5597,-19.27,0.31,12,0.20,-4468.00,281297.00,172500,20231207,-50.09,83700,20241127,2.87,161000,-46.52,20240520,83700,2.87,20241127,172500,-50.09,20231207,83700,2.87,20241127,0.90,N,006650,5000,410 억,,432333,N,N,52,N,00,N 20241128,140232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85400,900,2,1.07,923647200,10753,41.66,84500,86900,84400,109800,59200,84500,85907.17,6.65,0,3447,91700,88100,85900,82300,80100,87000,81200,410,25300,5000,62530,100,1,6500000,5551,-19.11,0.30,12,0.17,-4468.00,281297.00,172500,20231207,-50.49,83700,20241127,2.03,161000,-46.96,20240520,83700,2.03,20241127,172500,-50.49,20231207,83700,2.03,20241127,0.90,N,006650,5000,410 억,,432333,N,N,52,N,00,N diff --git a/006660/price/prices-20241101.csv b/006660/price/prices-20241101.csv index 2657fef92a29..e362c311f0fa 100644 --- a/006660/price/prices-20241101.csv +++ b/006660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8880,-300,5,-3.27,452687250,50748,196.14,9130,9230,8840,11930,6430,9180,8920.66,3.86,0,-15099,9306,9242,9186,9122,9066,9215,9095,41,2750,500,6050,10,1,8126314,722,5.23,0.27,12,0.62,1699.00,33381.00,20700,20240626,-57.10,7820,20240125,13.55,20700,-57.10,20240626,7820,13.55,20240125,20700,-57.10,20240626,7820,13.55,20240125,4.67,N,006660,500,40 억,,313365,N,N,0,N,00,N +20241129,150231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8880,-300,5,-3.27,428527570,48025,185.61,9130,9230,8840,11930,6430,9180,8923.01,3.86,0,-15030,9306,9242,9186,9122,9066,9215,9095,41,2750,500,6050,10,1,8126314,722,5.23,0.27,12,0.59,1699.00,33381.00,20700,20240626,-57.10,7820,20240125,13.55,20700,-57.10,20240626,7820,13.55,20240125,20700,-57.10,20240626,7820,13.55,20240125,4.67,N,006660,500,40 억,,313365,N,N,0,N,00,N +20241129,140229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8970,-210,5,-2.29,342630490,38348,148.21,9130,9230,8840,11930,6430,9180,8934.77,3.86,0,-15203,9306,9242,9186,9122,9066,9215,9095,41,2750,500,6050,10,1,8126314,729,5.28,0.27,12,0.47,1699.00,33381.00,20700,20240626,-56.67,7820,20240125,14.71,20700,-56.67,20240626,7820,14.71,20240125,20700,-56.67,20240626,7820,14.71,20240125,4.67,N,006660,500,40 억,,313365,N,N,0,N,00,N +20241129,130229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8950,-230,5,-2.51,325608260,36444,140.85,9130,9230,8840,11930,6430,9180,8934.48,3.86,0,-16051,9306,9242,9186,9122,9066,9215,9095,41,2750,500,6050,10,1,8126314,727,5.27,0.27,12,0.45,1699.00,33381.00,20700,20240626,-56.76,7820,20240125,14.45,20700,-56.76,20240626,7820,14.45,20240125,20700,-56.76,20240626,7820,14.45,20240125,4.67,N,006660,500,40 억,,313365,N,N,0,N,00,N +20241129,120231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8940,-240,5,-2.61,309623220,34658,133.95,9130,9230,8840,11930,6430,9180,8933.67,3.86,0,-16414,9306,9242,9186,9122,9066,9215,9095,41,2750,500,6050,10,1,8126314,726,5.26,0.27,12,0.43,1699.00,33381.00,20700,20240626,-56.81,7820,20240125,14.32,20700,-56.81,20240626,7820,14.32,20240125,20700,-56.81,20240626,7820,14.32,20240125,4.67,N,006660,500,40 억,,313365,N,N,0,N,00,N +20241129,110231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8940,-240,5,-2.61,289915830,32441,125.38,9130,9230,8840,11930,6430,9180,8936.71,3.86,0,-15773,9306,9242,9186,9122,9066,9215,9095,41,2750,500,6050,10,1,8126314,726,5.26,0.27,12,0.40,1699.00,33381.00,20700,20240626,-56.81,7820,20240125,14.32,20700,-56.81,20240626,7820,14.32,20240125,20700,-56.81,20240626,7820,14.32,20240125,4.67,N,006660,500,40 억,,313365,N,N,0,N,00,N +20241129,100231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8870,-310,5,-3.38,230580390,25760,99.56,9130,9230,8850,11930,6430,9180,8951.10,3.86,0,-13256,9306,9242,9186,9122,9066,9215,9095,41,2750,500,6050,10,1,8126314,721,5.22,0.27,12,0.32,1699.00,33381.00,20700,20240626,-57.15,7820,20240125,13.43,20700,-57.15,20240626,7820,13.43,20240125,20700,-57.15,20240626,7820,13.43,20240125,4.67,N,006660,500,40 억,,313365,N,N,0,N,00,N +20241129,090231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9090,-90,5,-0.98,18059590,1979,7.65,9130,9230,9090,11930,6430,9180,9125.61,3.86,0,-350,9306,9242,9186,9122,9066,9215,9095,41,2750,500,6050,10,1,8126314,739,5.35,0.27,12,0.02,1699.00,33381.00,20700,20240626,-56.09,7820,20240125,16.24,20700,-56.09,20240626,7820,16.24,20240125,20700,-56.09,20240626,7820,16.24,20240125,4.67,N,006660,500,40 억,,313365,N,N,0,N,00,N 20241128,160228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9180,10,2,0.11,236892990,25837,61.29,9210,9250,9130,11920,6420,9170,9168.75,3.81,0,3479,9556,9362,9256,9062,8956,9310,9010,41,2750,500,6050,10,1,8126314,746,5.40,0.28,12,0.32,1699.00,33381.00,20700,20240626,-55.65,7820,20240125,17.39,20700,-55.65,20240626,7820,17.39,20240125,20700,-55.65,20240626,7820,17.39,20240125,4.76,N,006660,500,40 억,,309418,N,N,0,N,00,N 20241128,150233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9190,20,2,0.22,218238880,23806,56.47,9210,9250,9130,11920,6420,9170,9167.39,3.81,0,3617,9556,9362,9256,9062,8956,9310,9010,41,2750,500,6050,10,1,8126314,747,5.41,0.28,12,0.29,1699.00,33381.00,20700,20240626,-55.60,7820,20240125,17.52,20700,-55.60,20240626,7820,17.52,20240125,20700,-55.60,20240626,7820,17.52,20240125,4.76,N,006660,500,40 억,,309418,N,N,0,N,00,N 20241128,140232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9170,0,3,0.00,161579750,17642,41.85,9210,9250,9130,11920,6420,9170,9158.81,3.81,0,526,9556,9362,9256,9062,8956,9310,9010,41,2750,500,6050,10,1,8126314,745,5.40,0.27,12,0.22,1699.00,33381.00,20700,20240626,-55.70,7820,20240125,17.26,20700,-55.70,20240626,7820,17.26,20240125,20700,-55.70,20240626,7820,17.26,20240125,4.76,N,006660,500,40 억,,309418,N,N,0,N,00,N diff --git a/006730/price/prices-20241101.csv b/006730/price/prices-20241101.csv index aadcf383d2c4..25ad93f621a9 100644 --- a/006730/price/prices-20241101.csv +++ b/006730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160229,55,60.00,KSQ150,,,N,N,N,Y,60,N,5910,-150,5,-2.48,937156540,158773,84.56,6090,6090,5800,7870,4250,6060,5902.37,10.24,0,-2336,6286,6172,6056,5942,5826,6230,6000,337,1810,500,4480,10,1,66426923,3926,2.88,0.45,12,0.24,2052.00,13083.00,8250,20240517,-28.36,5460,20241115,8.24,8250,-28.36,20240517,5460,8.24,20241115,8250,-28.36,20240517,5460,8.24,20241115,0.62,N,006730,500,337 억,,6801219,N,N,1,N,00,N +20241129,150231,55,60.00,KSQ150,,,N,N,N,Y,60,N,5950,-110,5,-1.82,862903000,146254,77.90,6090,6090,5800,7870,4250,6060,5899.92,10.24,0,47,6286,6172,6056,5942,5826,6230,6000,337,1810,500,4480,10,1,66426923,3952,2.90,0.45,12,0.22,2052.00,13083.00,8250,20240517,-27.88,5460,20241115,8.97,8250,-27.88,20240517,5460,8.97,20241115,8250,-27.88,20240517,5460,8.97,20241115,0.62,N,006730,500,337 억,,6801219,N,N,151,N,00,N +20241129,140229,55,60.00,KSQ150,,,N,N,N,Y,60,N,5960,-100,5,-1.65,756404490,128330,68.35,6090,6090,5800,7870,4250,6060,5894.08,10.24,0,3137,6286,6172,6056,5942,5826,6230,6000,337,1810,500,4480,10,1,66426923,3959,2.90,0.46,12,0.19,2052.00,13083.00,8250,20240517,-27.76,5460,20241115,9.16,8250,-27.76,20240517,5460,9.16,20241115,8250,-27.76,20240517,5460,9.16,20241115,0.62,N,006730,500,337 억,,6801219,N,N,151,N,00,N +20241129,130230,55,60.00,KSQ150,,,N,N,N,Y,60,N,5870,-190,5,-3.14,577354800,98068,52.23,6090,6090,5800,7870,4250,6060,5887.11,10.24,0,-4335,6286,6172,6056,5942,5826,6230,6000,337,1810,500,4480,10,1,66426923,3899,2.86,0.45,12,0.15,2052.00,13083.00,8250,20240517,-28.85,5460,20241115,7.51,8250,-28.85,20240517,5460,7.51,20241115,8250,-28.85,20240517,5460,7.51,20241115,0.62,N,006730,500,337 억,,6801219,N,N,151,N,00,N +20241129,120231,55,60.00,KSQ150,,,N,N,N,Y,60,N,5880,-180,5,-2.97,573166230,97355,51.85,6090,6090,5800,7870,4250,6060,5887.21,10.24,0,-4012,6286,6172,6056,5942,5826,6230,6000,337,1810,500,4480,10,1,66426923,3906,2.87,0.45,12,0.15,2052.00,13083.00,8250,20240517,-28.73,5460,20241115,7.69,8250,-28.73,20240517,5460,7.69,20241115,8250,-28.73,20240517,5460,7.69,20241115,0.62,N,006730,500,337 억,,6801219,N,N,151,N,00,N +20241129,110231,55,60.00,KSQ150,,,N,N,N,Y,60,N,5840,-220,5,-3.63,529928050,89946,47.91,6090,6090,5800,7870,4250,6060,5891.44,10.24,0,-3267,6286,6172,6056,5942,5826,6230,6000,337,1810,500,4480,10,1,66426923,3879,2.85,0.45,12,0.14,2052.00,13083.00,8250,20240517,-29.21,5460,20241115,6.96,8250,-29.21,20240517,5460,6.96,20241115,8250,-29.21,20240517,5460,6.96,20241115,0.62,N,006730,500,337 억,,6801219,N,N,151,N,00,N +20241129,100232,55,60.00,KSQ150,,,N,N,N,Y,60,N,5820,-240,5,-3.96,407722430,69057,36.78,6090,6090,5820,7870,4250,6060,5903.92,10.24,0,-7795,6286,6172,6056,5942,5826,6230,6000,337,1810,500,4480,10,1,66426923,3866,2.84,0.44,12,0.10,2052.00,13083.00,8250,20240517,-29.45,5460,20241115,6.59,8250,-29.45,20240517,5460,6.59,20241115,8250,-29.45,20240517,5460,6.59,20241115,0.62,N,006730,500,337 억,,6801219,N,N,151,N,00,N +20241129,090231,55,60.00,KSQ150,,,N,N,N,Y,60,N,6000,-60,5,-0.99,47319490,7806,4.16,6090,6090,6000,7870,4250,6060,6061.96,10.24,0,-4476,6286,6172,6056,5942,5826,6230,6000,337,1810,500,4480,10,1,66426923,3986,2.92,0.46,12,0.01,2052.00,13083.00,8250,20240517,-27.27,5460,20241115,9.89,8250,-27.27,20240517,5460,9.89,20241115,8250,-27.27,20240517,5460,9.89,20241115,0.62,N,006730,500,337 억,,6801219,N,N,151,N,00,N 20241128,160228,55,60.00,KSQ150,,,N,N,N,Y,60,N,6060,60,2,1.00,1125592520,187201,370.99,6040,6170,5940,7800,4200,6000,6011.58,10.22,0,17367,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,4025,2.95,0.46,12,0.28,2052.00,13083.00,8250,20240517,-26.55,5460,20241115,10.99,8250,-26.55,20240517,5460,10.99,20241115,8250,-26.55,20240517,5460,10.99,20241115,0.62,N,006730,500,337 억,,6791135,N,N,151,N,00,N 20241128,150234,55,60.00,KSQ150,,,N,N,N,Y,60,N,5970,-30,5,-0.50,780196640,129820,257.27,6040,6170,5940,7800,4200,6000,6009.83,10.22,0,17533,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3966,2.91,0.46,12,0.20,2052.00,13083.00,8250,20240517,-27.64,5460,20241115,9.34,8250,-27.64,20240517,5460,9.34,20241115,8250,-27.64,20240517,5460,9.34,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N 20241128,140233,55,60.00,KSQ150,,,N,N,N,Y,60,N,6010,10,2,0.17,312309100,52255,103.56,6040,6040,5940,7800,4200,6000,5976.64,10.22,0,9375,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3992,2.93,0.46,12,0.08,2052.00,13083.00,8250,20240517,-27.15,5460,20241115,10.07,8250,-27.15,20240517,5460,10.07,20241115,8250,-27.15,20240517,5460,10.07,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N diff --git a/006740/price/prices-20241101.csv b/006740/price/prices-20241101.csv index 1dacccd25e48..d0dc45cb0f72 100644 --- a/006740/price/prices-20241101.csv +++ b/006740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-29,5,-2.35,312278001,258721,167.22,1231,1239,1200,1604,864,1234,1207.01,1.53,0,-67032,1260,1247,1233,1220,1206,1240,1213,244,370,500,760,1,1,46482148,560,-10.66,0.45,12,0.56,-113.00,2654.00,3280,20231129,-63.26,1140,20241114,5.70,2850,-57.72,20240109,1140,5.70,20241114,3280,-63.26,20231129,1140,5.70,20241114,0.75,N,006740,500,243 억,,711118,N,N,1,N,00,N +20241129,150231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1203,-31,5,-2.51,270144994,223687,144.58,1231,1239,1200,1604,864,1234,1207.69,1.53,0,-55676,1260,1247,1233,1220,1206,1240,1213,244,370,500,760,1,1,46482148,559,-10.65,0.45,12,0.48,-113.00,2654.00,3280,20231129,-63.32,1140,20241114,5.53,2850,-57.79,20240109,1140,5.53,20241114,3280,-63.32,20231129,1140,5.53,20241114,0.75,N,006740,500,243 억,,711118,N,N,1,N,00,N +20241129,140229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1208,-26,5,-2.11,198421809,164006,106.00,1231,1239,1201,1604,864,1234,1209.84,1.53,0,-46074,1260,1247,1233,1220,1206,1240,1213,244,370,500,760,1,1,46482148,562,-10.69,0.46,12,0.35,-113.00,2654.00,3280,20231129,-63.17,1140,20241114,5.96,2850,-57.61,20240109,1140,5.96,20241114,3280,-63.17,20231129,1140,5.96,20241114,0.75,N,006740,500,243 억,,711118,N,N,1,N,00,N +20241129,130230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1211,-23,5,-1.86,187687978,155109,100.25,1231,1239,1201,1604,864,1234,1210.04,1.53,0,-45180,1260,1247,1233,1220,1206,1240,1213,244,370,500,760,1,1,46482148,563,-10.72,0.46,12,0.33,-113.00,2654.00,3280,20231129,-63.08,1140,20241114,6.23,2850,-57.51,20240109,1140,6.23,20241114,3280,-63.08,20231129,1140,6.23,20241114,0.75,N,006740,500,243 억,,711118,N,N,1,N,00,N +20241129,120232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1206,-28,5,-2.27,157102416,129829,83.91,1231,1239,1201,1604,864,1234,1210.07,1.53,0,-41618,1260,1247,1233,1220,1206,1240,1213,244,370,500,760,1,1,46482148,561,-10.67,0.45,12,0.28,-113.00,2654.00,3280,20231129,-63.23,1140,20241114,5.79,2850,-57.68,20240109,1140,5.79,20241114,3280,-63.23,20231129,1140,5.79,20241114,0.75,N,006740,500,243 억,,711118,N,N,1,N,00,N +20241129,110231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1203,-31,5,-2.51,118237122,97517,63.03,1231,1239,1203,1604,864,1234,1212.48,1.53,0,-42066,1260,1247,1233,1220,1206,1240,1213,244,370,500,760,1,1,46482148,559,-10.65,0.45,12,0.21,-113.00,2654.00,3280,20231129,-63.32,1140,20241114,5.53,2850,-57.79,20240109,1140,5.53,20241114,3280,-63.32,20231129,1140,5.53,20241114,0.75,N,006740,500,243 억,,711118,N,N,1,N,00,N +20241129,100232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1208,-26,5,-2.11,78997877,64988,42.00,1231,1239,1207,1604,864,1234,1215.58,1.53,0,-32793,1260,1247,1233,1220,1206,1240,1213,244,370,500,760,1,1,46482148,562,-10.69,0.46,12,0.14,-113.00,2654.00,3280,20231129,-63.17,1140,20241114,5.96,2850,-57.61,20240109,1140,5.96,20241114,3280,-63.17,20231129,1140,5.96,20241114,0.75,N,006740,500,243 억,,711118,N,N,1,N,00,N +20241129,090232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1226,-8,5,-0.65,750412,610,0.39,1231,1239,1226,1604,864,1234,1230.18,1.53,0,-446,1260,1247,1233,1220,1206,1240,1213,244,370,500,760,1,1,46482148,570,-10.85,0.46,12,0.00,-113.00,2654.00,3280,20231129,-62.62,1140,20241114,7.54,2850,-56.98,20240109,1140,7.54,20241114,3280,-62.62,20231129,1140,7.54,20241114,0.75,N,006740,500,243 억,,711118,N,N,1,N,00,N 20241128,160229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1234,5,2,0.41,188358767,153505,48.52,1243,1246,1219,1597,861,1229,1227.05,1.55,0,-10033,1272,1250,1239,1217,1206,1245,1212,244,368,500,760,1,1,46482148,574,-10.92,0.46,12,0.33,-113.00,2654.00,3330,20231121,-62.94,1140,20241114,8.25,2850,-56.70,20240109,1140,8.25,20241114,3280,-62.38,20231129,1140,8.25,20241114,0.72,N,006740,500,243 억,,721159,N,N,1,N,00,N 20241128,150234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1233,4,2,0.33,180058580,146770,46.39,1243,1246,1219,1597,861,1229,1226.81,1.55,0,-10421,1272,1250,1239,1217,1206,1245,1212,244,368,500,760,1,1,46482148,573,-10.91,0.46,12,0.32,-113.00,2654.00,3330,20231121,-62.97,1140,20241114,8.16,2850,-56.74,20240109,1140,8.16,20241114,3280,-62.41,20231129,1140,8.16,20241114,0.72,N,006740,500,243 억,,721159,N,N,2,N,00,N 20241128,140233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1228,-1,5,-0.08,163701639,133478,42.19,1243,1246,1219,1597,861,1229,1226.43,1.55,0,-10992,1272,1250,1239,1217,1206,1245,1212,244,368,500,760,1,1,46482148,571,-10.87,0.46,12,0.29,-113.00,2654.00,3330,20231121,-63.12,1140,20241114,7.72,2850,-56.91,20240109,1140,7.72,20241114,3280,-62.56,20231129,1140,7.72,20241114,0.72,N,006740,500,243 억,,721159,N,N,2,N,00,N diff --git a/006800/price/prices-20241101.csv b/006800/price/prices-20241101.csv index 35cedc56d1c3..260a5c7b5c84 100644 --- a/006800/price/prices-20241101.csv +++ b/006800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8560,20,2,0.23,3365917000,393347,114.98,8550,8600,8460,11100,5980,8540,8557.12,13.21,-43820,-72769,8766,8652,8536,8422,8306,8595,8365,33316,2560,5000,6490,10,1,595316408,50959,19.91,0.57,12,0.07,430.00,15098.00,9300,20241107,-7.96,6400,20240118,33.75,9300,-7.96,20241107,6400,33.75,20240118,9300,-7.96,20241107,6400,33.75,20240118,0.13,N,006800,5000,33315 억,,78621081,N,N,983,N,00,N +20241129,150232,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8520,-20,5,-0.23,2530279430,295617,86.41,8550,8600,8460,11100,5980,8540,8559.32,13.21,-43820,-66004,8766,8652,8536,8422,8306,8595,8365,33316,2560,5000,6490,10,1,595316408,50721,19.81,0.56,12,0.05,430.00,15098.00,9300,20241107,-8.39,6400,20240118,33.12,9300,-8.39,20241107,6400,33.12,20240118,9300,-8.39,20241107,6400,33.12,20240118,0.13,N,006800,5000,33315 억,,78621081,N,N,5066,N,00,N +20241129,140230,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8580,40,2,0.47,1995635630,233020,68.11,8550,8600,8460,11100,5980,8540,8564.22,13.21,-43820,-43700,8766,8652,8536,8422,8306,8595,8365,33316,2560,5000,6490,10,1,595316408,51078,19.95,0.57,12,0.04,430.00,15098.00,9300,20241107,-7.74,6400,20240118,34.06,9300,-7.74,20241107,6400,34.06,20240118,9300,-7.74,20241107,6400,34.06,20240118,0.13,N,006800,5000,33315 억,,78621081,N,N,5066,N,00,N +20241129,130230,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8590,50,2,0.59,1571538030,183599,53.67,8550,8600,8460,11100,5980,8540,8559.62,13.21,-43820,-25246,8766,8652,8536,8422,8306,8595,8365,33316,2560,5000,6490,10,1,595316408,51138,19.98,0.57,12,0.03,430.00,15098.00,9300,20241107,-7.63,6400,20240118,34.22,9300,-7.63,20241107,6400,34.22,20240118,9300,-7.63,20241107,6400,34.22,20240118,0.13,N,006800,5000,33315 억,,78621081,N,N,5066,N,00,N +20241129,120232,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8580,40,2,0.47,1277297600,149335,43.65,8550,8600,8460,11100,5980,8540,8553.24,13.21,-43820,-20035,8766,8652,8536,8422,8306,8595,8365,33316,2560,5000,6490,10,1,595316408,51078,19.95,0.57,12,0.03,430.00,15098.00,9300,20241107,-7.74,6400,20240118,34.06,9300,-7.74,20241107,6400,34.06,20240118,9300,-7.74,20241107,6400,34.06,20240118,0.13,N,006800,5000,33315 억,,78621081,N,N,5066,N,00,N +20241129,110231,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8570,30,2,0.35,1007913670,117904,34.46,8550,8600,8460,11100,5980,8540,8548.60,13.21,-43820,-14002,8766,8652,8536,8422,8306,8595,8365,33316,2560,5000,6490,10,1,595316408,51019,19.93,0.57,12,0.02,430.00,15098.00,9300,20241107,-7.85,6400,20240118,33.91,9300,-7.85,20241107,6400,33.91,20240118,9300,-7.85,20241107,6400,33.91,20240118,0.13,N,006800,5000,33315 억,,78621081,N,N,5066,N,00,N +20241129,100232,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8540,0,3,0.00,641731520,75109,21.95,8550,8600,8460,11100,5980,8540,8544.00,13.21,-43820,-6587,8766,8652,8536,8422,8306,8595,8365,33316,2560,5000,6490,10,1,595316408,50840,19.86,0.57,12,0.01,430.00,15098.00,9300,20241107,-8.17,6400,20240118,33.44,9300,-8.17,20241107,6400,33.44,20240118,9300,-8.17,20241107,6400,33.44,20240118,0.13,N,006800,5000,33315 억,,78621081,N,N,5066,N,00,N +20241129,090232,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8530,-10,5,-0.12,116127310,13616,3.98,8550,8550,8480,11100,5980,8540,8528.74,13.21,-43820,-4756,8766,8652,8536,8422,8306,8595,8365,33316,2560,5000,6490,10,1,595316408,50780,19.84,0.56,12,0.00,430.00,15098.00,9300,20241107,-8.28,6400,20240118,33.28,9300,-8.28,20241107,6400,33.28,20240118,9300,-8.28,20241107,6400,33.28,20240118,0.13,N,006800,5000,33315 억,,78621081,N,N,5066,N,00,N 20241128,160229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8540,-20,5,-0.23,2916666350,340530,93.95,8560,8650,8420,11120,6000,8560,8565.09,13.22,0,-22797,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,50840,19.86,0.57,12,0.06,430.00,15098.00,9300,20241107,-8.17,6400,20240118,33.44,9300,-8.17,20241107,6400,33.44,20240118,9300,-8.17,20241107,6400,33.44,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,5066,N,00,N 20241128,150234,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8570,10,2,0.12,2545761860,297142,81.98,8560,8650,8420,11120,6000,8560,8567.49,13.22,0,-22040,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,51019,19.93,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.85,6400,20240118,33.91,9300,-7.85,20241107,6400,33.91,20240118,9300,-7.85,20241107,6400,33.91,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N 20241128,140233,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8600,40,2,0.47,2328894240,271827,75.00,8560,8650,8420,11120,6000,8560,8567.56,13.22,0,-19725,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,51197,20.00,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.53,6400,20240118,34.38,9300,-7.53,20241107,6400,34.38,20240118,9300,-7.53,20241107,6400,34.38,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N diff --git a/006840/price/prices-20241101.csv b/006840/price/prices-20241101.csv index b6d874beb81b..19d6a3bdedde 100644 --- a/006840/price/prices-20241101.csv +++ b/006840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160230,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11000,-160,5,-1.43,33089820,2942,46.30,11260,11400,11000,14500,7820,11160,11247.39,5.59,0,-74,11720,11440,11300,11020,10880,11370,10950,662,3340,5000,8030,10,1,13247561,1457,4.23,0.25,12,0.02,2600.00,44100.00,18030,20240219,-38.99,10710,20241119,2.71,18030,-38.99,20240219,10710,2.71,20241119,18030,-38.99,20240219,10710,2.71,20241119,0.19,N,006840,5000,662 억,,741040,N,N,4,N,00,N +20241129,150232,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11370,210,2,1.88,25873470,2286,35.98,11260,11400,11240,14500,7820,11160,11318.23,5.59,0,-100,11720,11440,11300,11020,10880,11370,10950,662,3340,5000,8030,10,1,13247561,1506,4.37,0.26,12,0.02,2600.00,44100.00,18030,20240219,-36.94,10710,20241119,6.16,18030,-36.94,20240219,10710,6.16,20241119,18030,-36.94,20240219,10710,6.16,20241119,0.19,N,006840,5000,662 억,,741040,N,N,4,N,00,N +20241129,140230,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11400,240,2,2.15,24737390,2186,34.40,11260,11400,11240,14500,7820,11160,11316.28,5.59,0,-89,11720,11440,11300,11020,10880,11370,10950,662,3340,5000,8030,10,1,13247561,1510,4.38,0.26,12,0.02,2600.00,44100.00,18030,20240219,-36.77,10710,20241119,6.44,18030,-36.77,20240219,10710,6.44,20241119,18030,-36.77,20240219,10710,6.44,20241119,0.19,N,006840,5000,662 억,,741040,N,N,4,N,00,N +20241129,130231,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11300,140,2,1.25,18533950,1641,25.83,11260,11350,11240,14500,7820,11160,11294.30,5.59,0,-101,11720,11440,11300,11020,10880,11370,10950,662,3340,5000,8030,10,1,13247561,1497,4.35,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.33,10710,20241119,5.51,18030,-37.33,20240219,10710,5.51,20241119,18030,-37.33,20240219,10710,5.51,20241119,0.19,N,006840,5000,662 억,,741040,N,N,4,N,00,N +20241129,120232,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11290,130,2,1.16,17653020,1563,24.60,11260,11350,11240,14500,7820,11160,11294.32,5.59,0,-100,11720,11440,11300,11020,10880,11370,10950,662,3340,5000,8030,10,1,13247561,1496,4.34,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.38,10710,20241119,5.42,18030,-37.38,20240219,10710,5.42,20241119,18030,-37.38,20240219,10710,5.42,20241119,0.19,N,006840,5000,662 억,,741040,N,N,4,N,00,N +20241129,110232,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11350,190,2,1.70,17358580,1537,24.19,11260,11350,11240,14500,7820,11160,11293.81,5.59,0,-100,11720,11440,11300,11020,10880,11370,10950,662,3340,5000,8030,10,1,13247561,1504,4.37,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.05,10710,20241119,5.98,18030,-37.05,20240219,10710,5.98,20241119,18030,-37.05,20240219,10710,5.98,20241119,0.19,N,006840,5000,662 억,,741040,N,N,4,N,00,N +20241129,100232,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11290,130,2,1.16,8838270,783,12.32,11260,11300,11240,14500,7820,11160,11287.70,5.59,0,-100,11720,11440,11300,11020,10880,11370,10950,662,3340,5000,8030,10,1,13247561,1496,4.34,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.38,10710,20241119,5.42,18030,-37.38,20240219,10710,5.42,20241119,18030,-37.38,20240219,10710,5.42,20241119,0.19,N,006840,5000,662 억,,741040,N,N,4,N,00,N +20241129,090232,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11260,100,2,0.90,304020,27,0.42,11260,11260,11260,14500,7820,11160,11260.00,5.59,0,0,11720,11440,11300,11020,10880,11370,10950,662,3340,5000,8030,10,1,13247561,1492,4.33,0.26,12,0.00,2600.00,44100.00,18030,20240219,-37.55,10710,20241119,5.14,18030,-37.55,20240219,10710,5.14,20241119,18030,-37.55,20240219,10710,5.14,20241119,0.19,N,006840,5000,662 억,,741040,N,N,4,N,00,N 20241128,160229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11160,-110,5,-0.98,72162140,6354,118.70,11390,11580,11160,14650,7890,11270,11357.62,5.59,0,-2231,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1478,4.29,0.25,12,0.05,2600.00,44100.00,18030,20240219,-38.10,10710,20241119,4.20,18030,-38.10,20240219,10710,4.20,20241119,18030,-38.10,20240219,10710,4.20,20241119,0.19,N,006840,5000,662 억,,741019,N,N,4,N,00,N 20241128,150235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11180,-90,5,-0.80,64716100,5688,106.26,11390,11580,11170,14650,7890,11270,11377.65,5.59,0,-1792,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1481,4.30,0.25,12,0.04,2600.00,44100.00,18030,20240219,-37.99,10710,20241119,4.39,18030,-37.99,20240219,10710,4.39,20241119,18030,-37.99,20240219,10710,4.39,20241119,0.19,N,006840,5000,662 억,,741019,N,N,6,N,00,N 20241128,140234,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11390,120,2,1.06,41129340,3587,67.01,11390,11580,11240,14650,7890,11270,11466.22,5.59,0,-18,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1509,4.38,0.26,12,0.03,2600.00,44100.00,18030,20240219,-36.83,10710,20241119,6.35,18030,-36.83,20240219,10710,6.35,20241119,18030,-36.83,20240219,10710,6.35,20241119,0.19,N,006840,5000,662 억,,741019,N,N,6,N,00,N diff --git a/006880/price/prices-20241101.csv b/006880/price/prices-20241101.csv index 62f3546f306c..a9132d64e44b 100644 --- a/006880/price/prices-20241101.csv +++ b/006880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6750,-160,5,-2.32,1076894570,159313,60.46,6920,6940,6660,8980,4840,6910,6759.68,0.73,0,-2603,7310,7110,7010,6810,6710,7060,6760,59,2070,500,4280,10,1,11828858,798,9.11,0.75,12,1.35,741.00,9020.00,12830,20240325,-47.39,5920,20231228,14.02,12830,-47.39,20240325,5950,13.45,20240909,12830,-47.39,20240325,5920,14.02,20231228,3.30,N,006880,500,59 억,,86040,N,N,0,N,00,N +20241129,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6770,-140,5,-2.03,990116300,146505,55.60,6920,6940,6660,8980,4840,6910,6758.24,0.73,0,2033,7310,7110,7010,6810,6710,7060,6760,59,2070,500,4280,10,1,11828858,801,9.14,0.75,12,1.24,741.00,9020.00,12830,20240325,-47.23,5920,20231228,14.36,12830,-47.23,20240325,5950,13.78,20240909,12830,-47.23,20240325,5920,14.36,20231228,3.30,N,006880,500,59 억,,86040,N,N,0,N,00,N +20241129,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6760,-150,5,-2.17,856031810,126736,48.10,6920,6940,6660,8980,4840,6910,6754.45,0.73,0,596,7310,7110,7010,6810,6710,7060,6760,59,2070,500,4280,10,1,11828858,800,9.12,0.75,12,1.07,741.00,9020.00,12830,20240325,-47.31,5920,20231228,14.19,12830,-47.31,20240325,5950,13.61,20240909,12830,-47.31,20240325,5920,14.19,20231228,3.30,N,006880,500,59 억,,86040,N,N,0,N,00,N +20241129,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6760,-150,5,-2.17,709220460,105012,39.86,6920,6940,6660,8980,4840,6910,6753.71,0.73,0,-12246,7310,7110,7010,6810,6710,7060,6760,59,2070,500,4280,10,1,11828858,800,9.12,0.75,12,0.89,741.00,9020.00,12830,20240325,-47.31,5920,20231228,14.19,12830,-47.31,20240325,5950,13.61,20240909,12830,-47.31,20240325,5920,14.19,20231228,3.30,N,006880,500,59 억,,86040,N,N,0,N,00,N +20241129,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6680,-230,5,-3.33,643913990,95301,36.17,6920,6940,6660,8980,4840,6910,6756.63,0.73,0,-9490,7310,7110,7010,6810,6710,7060,6760,59,2070,500,4280,10,1,11828858,790,9.01,0.74,12,0.81,741.00,9020.00,12830,20240325,-47.93,5920,20231228,12.84,12830,-47.93,20240325,5950,12.27,20240909,12830,-47.93,20240325,5920,12.84,20231228,3.30,N,006880,500,59 억,,86040,N,N,0,N,00,N +20241129,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6700,-210,5,-3.04,560720530,82836,31.44,6920,6940,6680,8980,4840,6910,6769.04,0.73,0,-8906,7310,7110,7010,6810,6710,7060,6760,59,2070,500,4280,10,1,11828858,793,9.04,0.74,12,0.70,741.00,9020.00,12830,20240325,-47.78,5920,20231228,13.18,12830,-47.78,20240325,5950,12.61,20240909,12830,-47.78,20240325,5920,13.18,20231228,3.30,N,006880,500,59 억,,86040,N,N,0,N,00,N +20241129,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6730,-180,5,-2.60,408777210,60192,22.84,6920,6940,6710,8980,4840,6910,6791.22,0.73,0,-2586,7310,7110,7010,6810,6710,7060,6760,59,2070,500,4280,10,1,11828858,796,9.08,0.75,12,0.51,741.00,9020.00,12830,20240325,-47.54,5920,20231228,13.68,12830,-47.54,20240325,5950,13.11,20240909,12830,-47.54,20240325,5920,13.68,20231228,3.30,N,006880,500,59 억,,86040,N,N,0,N,00,N +20241129,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6900,-10,5,-0.14,29336870,4242,1.61,6920,6940,6880,8980,4840,6910,6915.81,0.73,0,-1877,7310,7110,7010,6810,6710,7060,6760,59,2070,500,4280,10,1,11828858,816,9.31,0.76,12,0.04,741.00,9020.00,12830,20240325,-46.22,5920,20231228,16.55,12830,-46.22,20240325,5950,15.97,20240909,12830,-46.22,20240325,5920,16.55,20231228,3.30,N,006880,500,59 억,,86040,N,N,0,N,00,N 20241128,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6910,-90,5,-1.29,1804336760,255755,112.83,7120,7210,6910,9100,4900,7000,7055.31,1.03,0,-35662,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,817,9.33,0.77,12,2.16,741.00,9020.00,12830,20240325,-46.14,5920,20231228,16.72,12830,-46.14,20240325,5950,16.13,20240909,12830,-46.14,20240325,5920,16.72,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N 20241128,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6930,-70,5,-1.00,1724139110,244160,107.71,7120,7210,6920,9100,4900,7000,7061.52,1.03,0,-34696,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,820,9.35,0.77,12,2.06,741.00,9020.00,12830,20240325,-45.99,5920,20231228,17.06,12830,-45.99,20240325,5950,16.47,20240909,12830,-45.99,20240325,5920,17.06,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N 20241128,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6940,-60,5,-0.86,1612076320,228011,100.59,7120,7210,6920,9100,4900,7000,7070.18,1.03,0,-34121,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,821,9.37,0.77,12,1.93,741.00,9020.00,12830,20240325,-45.91,5920,20231228,17.23,12830,-45.91,20240325,5950,16.64,20240909,12830,-45.91,20240325,5920,17.23,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N diff --git a/006890/price/prices-20241101.csv b/006890/price/prices-20241101.csv index 93a84c5ab397..c2c9fbfe05c2 100644 --- a/006890/price/prices-20241101.csv +++ b/006890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10880,-120,5,-1.09,185090750,17060,83.62,11000,11000,10810,14300,7700,11000,10849.40,0.37,0,-7968,11153,11076,10963,10886,10773,11115,10925,58,3300,500,7700,10,1,11600000,1262,7.24,0.77,12,0.15,1502.00,14069.00,15490,20240611,-29.76,9590,20240805,13.45,15490,-29.76,20240611,9590,13.45,20240805,15490,-29.76,20240611,9590,13.45,20240805,1.60,N,006890,500,58 억,,43266,N,N,1,N,00,N +20241129,150233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10850,-150,5,-1.36,170559540,15720,77.05,11000,11000,10810,14300,7700,11000,10849.84,0.37,0,-7807,11153,11076,10963,10886,10773,11115,10925,58,3300,500,7700,10,1,11600000,1259,7.22,0.77,12,0.14,1502.00,14069.00,15490,20240611,-29.95,9590,20240805,13.14,15490,-29.95,20240611,9590,13.14,20240805,15490,-29.95,20240611,9590,13.14,20240805,1.60,N,006890,500,58 억,,43266,N,N,1,N,00,N +20241129,140231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10900,-100,5,-0.91,150377500,13862,67.94,11000,11000,10810,14300,7700,11000,10848.18,0.37,0,-6506,11153,11076,10963,10886,10773,11115,10925,58,3300,500,7700,10,1,11600000,1264,7.26,0.77,12,0.12,1502.00,14069.00,15490,20240611,-29.63,9590,20240805,13.66,15490,-29.63,20240611,9590,13.66,20240805,15490,-29.63,20240611,9590,13.66,20240805,1.60,N,006890,500,58 억,,43266,N,N,1,N,00,N +20241129,130231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10900,-100,5,-0.91,148983490,13734,67.31,11000,11000,10810,14300,7700,11000,10847.79,0.37,0,-6459,11153,11076,10963,10886,10773,11115,10925,58,3300,500,7700,10,1,11600000,1264,7.26,0.77,12,0.12,1502.00,14069.00,15490,20240611,-29.63,9590,20240805,13.66,15490,-29.63,20240611,9590,13.66,20240805,15490,-29.63,20240611,9590,13.66,20240805,1.60,N,006890,500,58 억,,43266,N,N,1,N,00,N +20241129,120233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10870,-130,5,-1.18,126427530,11659,57.14,11000,11000,10810,14300,7700,11000,10843.77,0.37,0,-6256,11153,11076,10963,10886,10773,11115,10925,58,3300,500,7700,10,1,11600000,1261,7.24,0.77,12,0.10,1502.00,14069.00,15490,20240611,-29.83,9590,20240805,13.35,15490,-29.83,20240611,9590,13.35,20240805,15490,-29.83,20240611,9590,13.35,20240805,1.60,N,006890,500,58 억,,43266,N,N,1,N,00,N +20241129,110232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10890,-110,5,-1.00,122454130,11293,55.35,11000,11000,10810,14300,7700,11000,10843.37,0.37,0,-6166,11153,11076,10963,10886,10773,11115,10925,58,3300,500,7700,10,1,11600000,1263,7.25,0.77,12,0.10,1502.00,14069.00,15490,20240611,-29.70,9590,20240805,13.56,15490,-29.70,20240611,9590,13.56,20240805,15490,-29.70,20240611,9590,13.56,20240805,1.60,N,006890,500,58 억,,43266,N,N,1,N,00,N +20241129,100233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10850,-150,5,-1.36,71061930,6553,32.12,11000,11000,10810,14300,7700,11000,10844.18,0.37,0,-4859,11153,11076,10963,10886,10773,11115,10925,58,3300,500,7700,10,1,11600000,1259,7.22,0.77,12,0.06,1502.00,14069.00,15490,20240611,-29.95,9590,20240805,13.14,15490,-29.95,20240611,9590,13.14,20240805,15490,-29.95,20240611,9590,13.14,20240805,1.60,N,006890,500,58 억,,43266,N,N,1,N,00,N +20241129,090233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,0,3,0.00,1635450,149,0.73,11000,11000,10950,14300,7700,11000,10976.17,0.37,0,-146,11153,11076,10963,10886,10773,11115,10925,58,3300,500,7700,10,1,11600000,1276,7.32,0.78,12,0.00,1502.00,14069.00,15490,20240611,-28.99,9590,20240805,14.70,15490,-28.99,20240611,9590,14.70,20240805,15490,-28.99,20240611,9590,14.70,20240805,1.60,N,006890,500,58 억,,43266,N,N,1,N,00,N 20241128,160230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,100,2,0.92,222903990,20393,118.89,10940,11040,10850,14170,7630,10900,10930.36,0.34,0,4669,11113,11006,10923,10816,10733,10965,10775,58,3270,500,7630,10,1,11600000,1276,7.32,0.78,12,0.18,1502.00,14069.00,15490,20240611,-28.99,9590,20240805,14.70,15490,-28.99,20240611,9590,14.70,20240805,15490,-28.99,20240611,9590,14.70,20240805,1.60,N,006890,500,58 억,,39066,N,N,1,N,00,N 20241128,150235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10880,-20,5,-0.18,207876210,19019,110.88,10940,11040,10850,14170,7630,10900,10929.92,0.34,0,4090,11113,11006,10923,10816,10733,10965,10775,58,3270,500,7630,10,1,11600000,1262,7.24,0.77,12,0.16,1502.00,14069.00,15490,20240611,-29.76,9590,20240805,13.45,15490,-29.76,20240611,9590,13.45,20240805,15490,-29.76,20240611,9590,13.45,20240805,1.60,N,006890,500,58 억,,39066,N,N,0,N,00,N 20241128,140234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10880,-20,5,-0.18,186589730,17061,99.46,10940,11040,10870,14170,7630,10900,10936.62,0.34,0,3599,11113,11006,10923,10816,10733,10965,10775,58,3270,500,7630,10,1,11600000,1262,7.24,0.77,12,0.15,1502.00,14069.00,15490,20240611,-29.76,9590,20240805,13.45,15490,-29.76,20240611,9590,13.45,20240805,15490,-29.76,20240611,9590,13.45,20240805,1.60,N,006890,500,58 억,,39066,N,N,0,N,00,N diff --git a/006910/price/prices-20241101.csv b/006910/price/prices-20241101.csv index 65ae2632773d..5ffd06a62bf0 100644 --- a/006910/price/prices-20241101.csv +++ b/006910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160231,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2890,-45,5,-1.53,1125787030,389877,177.12,2930,2945,2865,3815,2055,2935,2887.54,1.38,0,-48691,2988,2961,2943,2916,2898,2975,2930,246,880,500,2170,5,1,49129824,1420,32.47,1.67,12,0.79,89.00,1733.00,4655,20240529,-37.92,2560,20240805,12.89,4655,-37.92,20240529,2560,12.89,20240805,4655,-37.92,20240529,2560,12.89,20240805,4.16,N,006910,500,245 억,,676213,N,N,134,N,00,N +20241129,150233,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2875,-60,5,-2.04,1054088795,365008,165.82,2930,2945,2865,3815,2055,2935,2887.85,1.38,0,-41236,2988,2961,2943,2916,2898,2975,2930,246,880,500,2170,5,1,49129824,1412,32.30,1.66,12,0.74,89.00,1733.00,4655,20240529,-38.24,2560,20240805,12.30,4655,-38.24,20240529,2560,12.30,20240805,4655,-38.24,20240529,2560,12.30,20240805,4.16,N,006910,500,245 억,,676213,N,N,134,N,00,N +20241129,140231,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2905,-30,5,-1.02,926068200,320590,145.65,2930,2945,2865,3815,2055,2935,2888.64,1.38,0,-45126,2988,2961,2943,2916,2898,2975,2930,246,880,500,2170,5,1,49129824,1427,32.64,1.68,12,0.65,89.00,1733.00,4655,20240529,-37.59,2560,20240805,13.48,4655,-37.59,20240529,2560,13.48,20240805,4655,-37.59,20240529,2560,13.48,20240805,4.16,N,006910,500,245 억,,676213,N,N,134,N,00,N +20241129,130232,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2890,-45,5,-1.53,895757475,310118,140.89,2930,2945,2865,3815,2055,2935,2888.44,1.38,0,-47222,2988,2961,2943,2916,2898,2975,2930,246,880,500,2170,5,1,49129824,1420,32.47,1.67,12,0.63,89.00,1733.00,4655,20240529,-37.92,2560,20240805,12.89,4655,-37.92,20240529,2560,12.89,20240805,4655,-37.92,20240529,2560,12.89,20240805,4.16,N,006910,500,245 억,,676213,N,N,134,N,00,N +20241129,120233,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2895,-40,5,-1.36,850076370,294304,133.70,2930,2945,2865,3815,2055,2935,2888.43,1.38,0,-52654,2988,2961,2943,2916,2898,2975,2930,246,880,500,2170,5,1,49129824,1422,32.53,1.67,12,0.60,89.00,1733.00,4655,20240529,-37.81,2560,20240805,13.09,4655,-37.81,20240529,2560,13.09,20240805,4655,-37.81,20240529,2560,13.09,20240805,4.16,N,006910,500,245 억,,676213,N,N,134,N,00,N +20241129,110233,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2880,-55,5,-1.87,692543270,239667,108.88,2930,2945,2865,3815,2055,2935,2889.61,1.38,0,-71277,2988,2961,2943,2916,2898,2975,2930,246,880,500,2170,5,1,49129824,1415,32.36,1.66,12,0.49,89.00,1733.00,4655,20240529,-38.13,2560,20240805,12.50,4655,-38.13,20240529,2560,12.50,20240805,4655,-38.13,20240529,2560,12.50,20240805,4.16,N,006910,500,245 억,,676213,N,N,134,N,00,N +20241129,100234,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2875,-60,5,-2.04,398882230,137738,62.57,2930,2945,2870,3815,2055,2935,2895.95,1.38,0,-59019,2988,2961,2943,2916,2898,2975,2930,246,880,500,2170,5,1,49129824,1412,32.30,1.66,12,0.28,89.00,1733.00,4655,20240529,-38.24,2560,20240805,12.30,4655,-38.24,20240529,2560,12.30,20240805,4655,-38.24,20240529,2560,12.30,20240805,4.16,N,006910,500,245 억,,676213,N,N,134,N,00,N +20241129,090233,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2920,-15,5,-0.51,65785275,22513,10.23,2930,2945,2910,3815,2055,2935,2922.10,1.38,0,-15783,2988,2961,2943,2916,2898,2975,2930,246,880,500,2170,5,1,49129824,1435,32.81,1.68,12,0.05,89.00,1733.00,4655,20240529,-37.27,2560,20240805,14.06,4655,-37.27,20240529,2560,14.06,20240805,4655,-37.27,20240529,2560,14.06,20240805,4.16,N,006910,500,245 억,,676213,N,N,134,N,00,N 20241128,160230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2935,-15,5,-0.51,637241755,216516,73.65,2930,2970,2925,3835,2065,2950,2943.16,1.34,0,18134,3006,2977,2961,2932,2916,2970,2925,246,885,500,2180,5,1,49129824,1442,32.98,1.69,12,0.44,89.00,1733.00,4655,20240529,-36.95,2560,20240805,14.65,4655,-36.95,20240529,2560,14.65,20240805,4655,-36.95,20240529,2560,14.65,20240805,4.09,N,006910,500,245 억,,659062,N,N,134,N,00,N 20241128,150236,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2945,-5,5,-0.17,552044090,187517,63.79,2930,2970,2925,3835,2065,2950,2943.97,1.34,0,18383,3006,2977,2961,2932,2916,2970,2925,246,885,500,2180,5,1,49129824,1447,33.09,1.70,12,0.38,89.00,1733.00,4655,20240529,-36.73,2560,20240805,15.04,4655,-36.73,20240529,2560,15.04,20240805,4655,-36.73,20240529,2560,15.04,20240805,4.09,N,006910,500,245 억,,659062,N,N,288,N,00,N 20241128,140235,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2950,0,3,0.00,507824910,172501,58.68,2930,2970,2925,3835,2065,2950,2943.90,1.34,0,17326,3006,2977,2961,2932,2916,2970,2925,246,885,500,2180,5,1,49129824,1449,33.15,1.70,12,0.35,89.00,1733.00,4655,20240529,-36.63,2560,20240805,15.23,4655,-36.63,20240529,2560,15.23,20240805,4655,-36.63,20240529,2560,15.23,20240805,4.09,N,006910,500,245 억,,659062,N,N,288,N,00,N diff --git a/006920/price/prices-20241101.csv b/006920/price/prices-20241101.csv index 4b08619044d9..890379edd6e3 100644 --- a/006920/price/prices-20241101.csv +++ b/006920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160231,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,-70,5,-2.87,24424875,10219,118.43,2430,2430,2365,3165,1705,2435,2390.34,0.65,0,116,2488,2461,2438,2411,2388,2450,2400,55,730,500,1700,5,1,10920000,258,3.12,0.78,12,0.09,757.00,3036.00,5290,20240227,-55.29,2305,20241118,2.60,5290,-55.29,20240227,2305,2.60,20241118,5290,-55.29,20240227,2305,2.60,20241118,1.65,N,006920,500,54 억,,71140,N,N,0,N,00,N +20241129,150233,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2395,-40,5,-1.64,22501370,9406,109.00,2430,2430,2365,3165,1705,2435,2392.24,0.65,0,117,2488,2461,2438,2411,2388,2450,2400,55,730,500,1700,5,1,10920000,262,3.16,0.79,12,0.09,757.00,3036.00,5290,20240227,-54.73,2305,20241118,3.90,5290,-54.73,20240227,2305,3.90,20241118,5290,-54.73,20240227,2305,3.90,20241118,1.65,N,006920,500,54 억,,71140,N,N,0,N,00,N +20241129,140231,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,-20,5,-0.82,12540575,5220,60.49,2430,2430,2390,3165,1705,2435,2402.41,0.65,0,-324,2488,2461,2438,2411,2388,2450,2400,55,730,500,1700,5,1,10920000,264,3.19,0.80,12,0.05,757.00,3036.00,5290,20240227,-54.35,2305,20241118,4.77,5290,-54.35,20240227,2305,4.77,20241118,5290,-54.35,20240227,2305,4.77,20241118,1.65,N,006920,500,54 억,,71140,N,N,0,N,00,N +20241129,130232,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,-20,5,-0.82,12540575,5220,60.49,2430,2430,2390,3165,1705,2435,2402.41,0.65,0,-324,2488,2461,2438,2411,2388,2450,2400,55,730,500,1700,5,1,10920000,264,3.19,0.80,12,0.05,757.00,3036.00,5290,20240227,-54.35,2305,20241118,4.77,5290,-54.35,20240227,2305,4.77,20241118,5290,-54.35,20240227,2305,4.77,20241118,1.65,N,006920,500,54 억,,71140,N,N,0,N,00,N +20241129,120234,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2395,-40,5,-1.64,9961010,4143,48.01,2430,2430,2395,3165,1705,2435,2404.30,0.65,0,-322,2488,2461,2438,2411,2388,2450,2400,55,730,500,1700,5,1,10920000,262,3.16,0.79,12,0.04,757.00,3036.00,5290,20240227,-54.73,2305,20241118,3.90,5290,-54.73,20240227,2305,3.90,20241118,5290,-54.73,20240227,2305,3.90,20241118,1.65,N,006920,500,54 억,,71140,N,N,0,N,00,N +20241129,110233,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-35,5,-1.44,5190110,2152,24.94,2430,2430,2400,3165,1705,2435,2411.76,0.65,0,-142,2488,2461,2438,2411,2388,2450,2400,55,730,500,1700,5,1,10920000,262,3.17,0.79,12,0.02,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.65,N,006920,500,54 억,,71140,N,N,0,N,00,N +20241129,100234,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2405,-30,5,-1.23,3684340,1525,17.67,2430,2430,2400,3165,1705,2435,2415.96,0.65,0,-142,2488,2461,2438,2411,2388,2450,2400,55,730,500,1700,5,1,10920000,263,3.18,0.79,12,0.01,757.00,3036.00,5290,20240227,-54.54,2305,20241118,4.34,5290,-54.54,20240227,2305,4.34,20241118,5290,-54.54,20240227,2305,4.34,20241118,1.65,N,006920,500,54 억,,71140,N,N,0,N,00,N +20241129,090233,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,-5,5,-0.21,437400,180,2.09,2430,2430,2430,3165,1705,2435,2430.00,0.65,0,-24,2488,2461,2438,2411,2388,2450,2400,55,730,500,1700,5,1,10920000,265,3.21,0.80,12,0.00,757.00,3036.00,5290,20240227,-54.06,2305,20241118,5.42,5290,-54.06,20240227,2305,5.42,20241118,5290,-54.06,20240227,2305,5.42,20241118,1.65,N,006920,500,54 억,,71140,N,N,0,N,00,N 20241128,160230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,5,2,0.21,20284085,8328,36.01,2440,2465,2415,3155,1705,2430,2435.65,0.65,0,-238,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,266,3.22,0.80,12,0.08,757.00,3036.00,5290,20240227,-53.97,2305,20241118,5.64,5290,-53.97,20240227,2305,5.64,20241118,5290,-53.97,20240227,2305,5.64,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N 20241128,150236,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2445,15,2,0.62,16778215,6891,29.79,2440,2465,2415,3155,1705,2430,2434.80,0.65,0,-238,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,267,3.23,0.81,12,0.06,757.00,3036.00,5290,20240227,-53.78,2305,20241118,6.07,5290,-53.78,20240227,2305,6.07,20241118,5290,-53.78,20240227,2305,6.07,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N 20241128,140235,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2445,15,2,0.62,15976255,6563,28.38,2440,2465,2415,3155,1705,2430,2434.29,0.65,0,-94,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,267,3.23,0.81,12,0.06,757.00,3036.00,5290,20240227,-53.78,2305,20241118,6.07,5290,-53.78,20240227,2305,6.07,20241118,5290,-53.78,20240227,2305,6.07,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N diff --git a/006980/price/prices-20241101.csv b/006980/price/prices-20241101.csv index 32d13e5eb829..efaecc25df2d 100644 --- a/006980/price/prices-20241101.csv +++ b/006980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16120,0,3,0.00,23729630,1472,38.87,16120,16320,15850,20950,11290,16120,16120.67,0.73,0,-48,16546,16332,16126,15912,15706,16440,16020,155,4830,5000,11280,10,1,3090000,498,4.51,0.26,12,0.05,3578.00,60855.00,21750,20231129,-25.89,13700,20240806,17.66,20850,-22.69,20240118,13700,17.66,20240806,21750,-25.89,20231129,13700,17.66,20240806,0.62,N,006980,5000,154 억,,22525,N,N,0,N,00,N +20241129,150233,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16160,40,2,0.25,23165190,1437,37.95,16120,16320,15850,20950,11290,16120,16120.52,0.73,0,-48,16546,16332,16126,15912,15706,16440,16020,155,4830,5000,11280,10,1,3090000,499,4.52,0.27,12,0.05,3578.00,60855.00,21750,20231129,-25.70,13700,20240806,17.96,20850,-22.49,20240118,13700,17.96,20240806,21750,-25.70,20231129,13700,17.96,20240806,0.62,N,006980,5000,154 억,,22525,N,N,0,N,00,N +20241129,140231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16000,-120,5,-0.74,22989030,1426,37.66,16120,16320,15850,20950,11290,16120,16121.34,0.73,0,-48,16546,16332,16126,15912,15706,16440,16020,155,4830,5000,11280,10,1,3090000,494,4.47,0.26,12,0.05,3578.00,60855.00,21750,20231129,-26.44,13700,20240806,16.79,20850,-23.26,20240118,13700,16.79,20240806,21750,-26.44,20231129,13700,16.79,20240806,0.62,N,006980,5000,154 억,,22525,N,N,0,N,00,N +20241129,130232,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16010,-110,5,-0.68,22732330,1410,37.23,16120,16320,15850,20950,11290,16120,16122.22,0.73,0,-48,16546,16332,16126,15912,15706,16440,16020,155,4830,5000,11280,10,1,3090000,495,4.47,0.26,12,0.05,3578.00,60855.00,21750,20231129,-26.39,13700,20240806,16.86,20850,-23.21,20240118,13700,16.86,20240806,21750,-26.39,20231129,13700,16.86,20240806,0.62,N,006980,5000,154 억,,22525,N,N,0,N,00,N +20241129,120234,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16140,20,2,0.12,22268290,1381,36.47,16120,16320,15850,20950,11290,16120,16124.76,0.73,0,-48,16546,16332,16126,15912,15706,16440,16020,155,4830,5000,11280,10,1,3090000,499,4.51,0.27,12,0.04,3578.00,60855.00,21750,20231129,-25.79,13700,20240806,17.81,20850,-22.59,20240118,13700,17.81,20240806,21750,-25.79,20231129,13700,17.81,20240806,0.62,N,006980,5000,154 억,,22525,N,N,0,N,00,N +20241129,110233,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15850,-270,5,-1.67,14724600,912,24.08,16120,16320,15850,20950,11290,16120,16145.39,0.73,0,-48,16546,16332,16126,15912,15706,16440,16020,155,4830,5000,11280,10,1,3090000,490,4.43,0.26,12,0.03,3578.00,60855.00,21750,20231129,-27.13,13700,20240806,15.69,20850,-23.98,20240118,13700,15.69,20240806,21750,-27.13,20231129,13700,15.69,20240806,0.62,N,006980,5000,154 억,,22525,N,N,0,N,00,N +20241129,100234,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16100,-20,5,-0.12,13705630,848,22.39,16120,16320,15960,20950,11290,16120,16162.30,0.73,0,-48,16546,16332,16126,15912,15706,16440,16020,155,4830,5000,11280,10,1,3090000,497,4.50,0.26,12,0.03,3578.00,60855.00,21750,20231129,-25.98,13700,20240806,17.52,20850,-22.78,20240118,13700,17.52,20240806,21750,-25.98,20231129,13700,17.52,20240806,0.62,N,006980,5000,154 억,,22525,N,N,0,N,00,N +20241129,090234,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16120,0,3,0.00,225680,14,0.37,16120,16120,16120,20950,11290,16120,16120.00,0.73,0,0,16546,16332,16126,15912,15706,16440,16020,155,4830,5000,11280,10,1,3090000,498,4.51,0.26,12,0.00,3578.00,60855.00,21750,20231129,-25.89,13700,20240806,17.66,20850,-22.69,20240118,13700,17.66,20240806,21750,-25.89,20231129,13700,17.66,20240806,0.62,N,006980,5000,154 억,,22525,N,N,0,N,00,N 20241128,160231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16120,60,2,0.37,60965130,3782,230.89,16060,16340,15920,20850,11250,16060,16119.81,0.72,0,-142,16800,16430,16220,15850,15640,16325,15745,155,4790,5000,11240,10,1,3090000,498,4.51,0.26,12,0.12,3578.00,60855.00,21750,20231129,-25.89,13700,20240806,17.66,20850,-22.69,20240118,13700,17.66,20240806,21750,-25.89,20231129,13700,17.66,20240806,0.62,N,006980,5000,154 억,,22189,N,N,0,N,00,N 20241128,150237,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16060,0,3,0.00,58188800,3609,220.33,16060,16340,15920,20850,11250,16060,16123.25,0.72,0,-96,16800,16430,16220,15850,15640,16325,15745,155,4790,5000,11240,10,1,3090000,496,4.49,0.26,12,0.12,3578.00,60855.00,21750,20231129,-26.16,13700,20240806,17.23,20850,-22.97,20240118,13700,17.23,20240806,21750,-26.16,20231129,13700,17.23,20240806,0.62,N,006980,5000,154 억,,22189,N,N,0,N,00,N 20241128,140235,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16080,20,2,0.12,56003280,3473,212.03,16060,16340,15920,20850,11250,16060,16125.33,0.72,0,-1,16800,16430,16220,15850,15640,16325,15745,155,4790,5000,11240,10,1,3090000,497,4.49,0.26,12,0.11,3578.00,60855.00,21750,20231129,-26.07,13700,20240806,17.37,20850,-22.88,20240118,13700,17.37,20240806,21750,-26.07,20231129,13700,17.37,20240806,0.62,N,006980,5000,154 억,,22189,N,N,0,N,00,N diff --git a/007070/price/prices-20241101.csv b/007070/price/prices-20241101.csv index c975c5181479..6133c14cea38 100644 --- a/007070/price/prices-20241101.csv +++ b/007070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160232,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231122,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,24850,-6.84,20231129,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N +20241129,150234,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231122,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,24850,-6.84,20231129,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N +20241129,140232,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231122,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,24850,-6.84,20231129,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N +20241129,130233,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231122,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,24850,-6.84,20231129,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N +20241129,120234,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231122,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,24850,-6.84,20231129,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N +20241129,110233,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231122,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,24850,-6.84,20231129,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N +20241129,100234,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231122,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,24850,-6.84,20231129,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N +20241129,090234,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231122,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,24850,-6.84,20231129,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N 20241128,160231,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23750,23450,23150,22850,22550,23600,23000,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231121,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,25250,-8.32,20231128,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,398,N,00,N 20241128,150237,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23750,23450,23150,22850,22550,23600,23000,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231121,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,25250,-8.32,20231128,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,398,N,00,N 20241128,140236,58,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23750,23450,23150,22850,22550,23600,23000,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,25400,20231121,-8.86,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,25250,-8.32,20231128,18350,26.16,20240416,0.39,N,007070,1000,1047 억,,8789931,N,N,398,N,00,N diff --git a/007110/price/prices-20241101.csv b/007110/price/prices-20241101.csv index 3768a1777331..9fa277e35279 100644 --- a/007110/price/prices-20241101.csv +++ b/007110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1696,-52,5,-2.97,20432612693,11645229,94.56,1722,1820,1688,2270,1224,1748,1754.68,5.75,0,-972996,1907,1827,1785,1705,1663,1806,1684,387,522,500,1080,1,1,77456610,1314,80.76,2.29,12,15.03,21.00,740.00,2105,20241127,-19.43,969,20240625,75.03,2105,-19.43,20241127,969,75.03,20240625,2105,-19.43,20241127,969,75.03,20240625,5.62,N,007110,500,387 억,,4451266,N,N,7,N,00,N +20241129,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1691,-57,5,-3.26,19611521058,11161135,90.63,1722,1820,1688,2270,1224,1748,1757.13,5.75,0,-1033959,1907,1827,1785,1705,1663,1806,1684,387,522,500,1080,1,1,77456610,1310,80.52,2.29,12,14.41,21.00,740.00,2105,20241127,-19.67,969,20240625,74.51,2105,-19.67,20241127,969,74.51,20240625,2105,-19.67,20241127,969,74.51,20240625,5.62,N,007110,500,387 억,,4451266,N,N,7,N,00,N +20241129,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1698,-50,5,-2.86,18353605365,10419053,84.61,1722,1820,1696,2270,1224,1748,1761.55,5.75,0,-1053687,1907,1827,1785,1705,1663,1806,1684,387,522,500,1080,1,1,77456610,1315,80.86,2.29,12,13.45,21.00,740.00,2105,20241127,-19.33,969,20240625,75.23,2105,-19.33,20241127,969,75.23,20240625,2105,-19.33,20241127,969,75.23,20240625,5.62,N,007110,500,387 억,,4451266,N,N,7,N,00,N +20241129,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1703,-45,5,-2.57,17664942509,10015451,81.33,1722,1820,1696,2270,1224,1748,1763.78,5.75,0,-994883,1907,1827,1785,1705,1663,1806,1684,387,522,500,1080,1,1,77456610,1319,81.10,2.30,12,12.93,21.00,740.00,2105,20241127,-19.10,969,20240625,75.75,2105,-19.10,20241127,969,75.75,20240625,2105,-19.10,20241127,969,75.75,20240625,5.62,N,007110,500,387 억,,4451266,N,N,7,N,00,N +20241129,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1713,-35,5,-2.00,16990714642,9621471,78.13,1722,1820,1696,2270,1224,1748,1765.93,5.75,0,-1010629,1907,1827,1785,1705,1663,1806,1684,387,522,500,1080,1,1,77456610,1327,81.57,2.31,12,12.42,21.00,740.00,2105,20241127,-18.62,969,20240625,76.78,2105,-18.62,20241127,969,76.78,20240625,2105,-18.62,20241127,969,76.78,20240625,5.62,N,007110,500,387 억,,4451266,N,N,7,N,00,N +20241129,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1713,-35,5,-2.00,15948568620,9010713,73.17,1722,1820,1698,2270,1224,1748,1769.97,5.75,0,-1032204,1907,1827,1785,1705,1663,1806,1684,387,522,500,1080,1,1,77456610,1327,81.57,2.31,12,11.63,21.00,740.00,2105,20241127,-18.62,969,20240625,76.78,2105,-18.62,20241127,969,76.78,20240625,2105,-18.62,20241127,969,76.78,20240625,5.62,N,007110,500,387 억,,4451266,N,N,7,N,00,N +20241129,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1760,12,2,0.69,8889390039,5020650,40.77,1722,1811,1698,2270,1224,1748,1770.59,5.75,0,-902962,1907,1827,1785,1705,1663,1806,1684,387,522,500,1080,1,1,77456610,1363,83.81,2.38,12,6.48,21.00,740.00,2105,20241127,-16.39,969,20240625,81.63,2105,-16.39,20241127,969,81.63,20240625,2105,-16.39,20241127,969,81.63,20240625,5.62,N,007110,500,387 억,,4451266,N,N,7,N,00,N +20241129,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1716,-32,5,-1.83,424034116,246421,2.00,1722,1725,1712,2270,1224,1748,1720.12,5.75,0,-39069,1907,1827,1785,1705,1663,1806,1684,387,522,500,1080,1,1,77456610,1329,81.71,2.32,12,0.32,21.00,740.00,2105,20241127,-18.48,969,20240625,77.09,2105,-18.48,20241127,969,77.09,20240625,2105,-18.48,20241127,969,77.09,20240625,5.62,N,007110,500,387 억,,4451266,N,N,7,N,00,N 20241128,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1748,-152,5,-8.00,21844532583,12133529,18.86,1856,1865,1743,2470,1330,1900,1800.45,6.38,0,-470049,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1354,83.24,2.36,12,15.66,21.00,740.00,2105,20241127,-16.96,969,20240625,80.39,2105,-16.96,20241127,969,80.39,20240625,2105,-16.96,20241127,969,80.39,20240625,5.42,N,007110,500,387 억,,4937934,N,N,7,N,00,N 20241128,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1751,-149,5,-7.84,20848847868,11563882,17.98,1856,1865,1745,2470,1330,1900,1802.90,6.38,0,-554062,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1356,83.38,2.37,12,14.93,21.00,740.00,2105,20241127,-16.82,969,20240625,80.70,2105,-16.82,20241127,969,80.70,20240625,2105,-16.82,20241127,969,80.70,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N 20241128,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1766,-134,5,-7.05,19264118273,10660264,16.57,1856,1865,1759,2470,1330,1900,1807.07,6.38,0,-504571,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1368,84.10,2.39,12,13.76,21.00,740.00,2105,20241127,-16.10,969,20240625,82.25,2105,-16.10,20241127,969,82.25,20240625,2105,-16.10,20241127,969,82.25,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N diff --git a/007120/price/prices-20241101.csv b/007120/price/prices-20241101.csv index 61dbb2fcb6d8..d24c5b621368 100644 --- a/007120/price/prices-20241101.csv +++ b/007120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1021,-16,5,-1.54,89517695,87940,125.69,1037,1037,1011,1348,726,1037,1017.94,0.97,0,2529,1054,1045,1028,1019,1002,1050,1024,144,311,500,700,1,1,28878608,295,-3.07,0.46,12,0.30,-333.00,2218.00,1570,20240823,-34.97,900,20240806,13.44,1570,-34.97,20240823,900,13.44,20240806,1570,-34.97,20240823,900,13.44,20240806,2.04,N,007120,500,144 억,,280364,N,N,3,N,00,N +20241129,150234,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1019,-18,5,-1.74,87777336,86233,123.25,1037,1037,1011,1348,726,1037,1017.91,0.97,0,2665,1054,1045,1028,1019,1002,1050,1024,144,311,500,700,1,1,28878608,294,-3.06,0.46,12,0.30,-333.00,2218.00,1570,20240823,-35.10,900,20240806,13.22,1570,-35.10,20240823,900,13.22,20240806,1570,-35.10,20240823,900,13.22,20240806,2.04,N,007120,500,144 억,,280364,N,N,3,N,00,N +20241129,140232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1021,-16,5,-1.54,85576602,84068,120.16,1037,1037,1011,1348,726,1037,1017.95,0.97,0,2227,1054,1045,1028,1019,1002,1050,1024,144,311,500,700,1,1,28878608,295,-3.07,0.46,12,0.29,-333.00,2218.00,1570,20240823,-34.97,900,20240806,13.44,1570,-34.97,20240823,900,13.44,20240806,1570,-34.97,20240823,900,13.44,20240806,2.04,N,007120,500,144 억,,280364,N,N,3,N,00,N +20241129,130233,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1017,-20,5,-1.93,75584664,74222,106.09,1037,1037,1011,1348,726,1037,1018.36,0.97,0,2542,1054,1045,1028,1019,1002,1050,1024,144,311,500,700,1,1,28878608,294,-3.05,0.46,12,0.26,-333.00,2218.00,1570,20240823,-35.22,900,20240806,13.00,1570,-35.22,20240823,900,13.00,20240806,1570,-35.22,20240823,900,13.00,20240806,2.04,N,007120,500,144 억,,280364,N,N,3,N,00,N +20241129,120235,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1020,-17,5,-1.64,46276673,45347,64.81,1037,1037,1012,1348,726,1037,1020.50,0.97,0,4510,1054,1045,1028,1019,1002,1050,1024,144,311,500,700,1,1,28878608,295,-3.06,0.46,12,0.16,-333.00,2218.00,1570,20240823,-35.03,900,20240806,13.33,1570,-35.03,20240823,900,13.33,20240806,1570,-35.03,20240823,900,13.33,20240806,2.04,N,007120,500,144 억,,280364,N,N,3,N,00,N +20241129,110234,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1023,-14,5,-1.35,38026520,37258,53.25,1037,1037,1012,1348,726,1037,1020.63,0.97,0,4933,1054,1045,1028,1019,1002,1050,1024,144,311,500,700,1,1,28878608,295,-3.07,0.46,12,0.13,-333.00,2218.00,1570,20240823,-34.84,900,20240806,13.67,1570,-34.84,20240823,900,13.67,20240806,1570,-34.84,20240823,900,13.67,20240806,2.04,N,007120,500,144 억,,280364,N,N,3,N,00,N +20241129,100235,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1021,-16,5,-1.54,34263067,33563,47.97,1037,1037,1012,1348,726,1037,1020.86,0.97,0,7095,1054,1045,1028,1019,1002,1050,1024,144,311,500,700,1,1,28878608,295,-3.07,0.46,12,0.12,-333.00,2218.00,1570,20240823,-34.97,900,20240806,13.44,1570,-34.97,20240823,900,13.44,20240806,1570,-34.97,20240823,900,13.44,20240806,2.04,N,007120,500,144 억,,280364,N,N,3,N,00,N +20241129,090235,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1034,-3,5,-0.29,10349843,10127,14.47,1037,1037,1019,1348,726,1037,1022.00,0.97,0,7329,1054,1045,1028,1019,1002,1050,1024,144,311,500,700,1,1,28878608,299,-3.11,0.47,12,0.04,-333.00,2218.00,1570,20240823,-34.14,900,20240806,14.89,1570,-34.14,20240823,900,14.89,20240806,1570,-34.14,20240823,900,14.89,20240806,2.04,N,007120,500,144 억,,280364,N,N,3,N,00,N 20241128,160232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1037,27,2,2.67,71857146,69864,56.27,1024,1037,1011,1313,707,1010,1028.53,0.95,0,5567,1084,1047,1024,987,964,1035,975,144,303,500,680,1,1,28878608,299,-3.11,0.47,12,0.24,-333.00,2218.00,1570,20240823,-33.95,900,20240806,15.22,1570,-33.95,20240823,900,15.22,20240806,1570,-33.95,20240823,900,15.22,20240806,1.98,N,007120,500,144 억,,273074,N,N,3,N,00,N 20241128,150238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1034,24,2,2.38,63726462,62006,49.94,1024,1037,1011,1313,707,1010,1027.75,0.95,0,4705,1084,1047,1024,987,964,1035,975,144,303,500,680,1,1,28878608,299,-3.11,0.47,12,0.21,-333.00,2218.00,1570,20240823,-34.14,900,20240806,14.89,1570,-34.14,20240823,900,14.89,20240806,1570,-34.14,20240823,900,14.89,20240806,1.98,N,007120,500,144 억,,273074,N,N,0,N,00,N 20241128,140236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1034,24,2,2.38,56051712,54545,43.93,1024,1037,1011,1313,707,1010,1027.62,0.95,0,2628,1084,1047,1024,987,964,1035,975,144,303,500,680,1,1,28878608,299,-3.11,0.47,12,0.19,-333.00,2218.00,1570,20240823,-34.14,900,20240806,14.89,1570,-34.14,20240823,900,14.89,20240806,1570,-34.14,20240823,900,14.89,20240806,1.98,N,007120,500,144 억,,273074,N,N,0,N,00,N diff --git a/007160/price/prices-20241101.csv b/007160/price/prices-20241101.csv index a7b8707fdece..c29da3680bb8 100644 --- a/007160/price/prices-20241101.csv +++ b/007160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160233,55,60.00,KOSPI,,,N,N,N,Y,60,N,36000,-1200,5,-3.23,895351800,24811,162.20,37150,37150,35700,48350,26050,37200,36086.94,2.30,0,-8171,37900,37550,37200,36850,36500,37725,37025,250,11150,5000,23800,50,1,5000000,1800,9.36,0.34,12,0.50,3848.00,105674.00,79000,20241105,-54.43,35200,20240419,2.27,79000,-54.43,20241105,35200,2.27,20240419,79000,-54.43,20241105,35200,2.27,20240419,2.01,N,007160,5000,250 억,,115054,N,N,0,N,00,N +20241129,150235,55,60.00,KOSPI,,,N,N,N,Y,60,N,35900,-1300,5,-3.49,838671200,23234,151.89,37150,37150,35700,48350,26050,37200,36096.72,2.30,0,-7616,37900,37550,37200,36850,36500,37725,37025,250,11150,5000,23800,50,1,5000000,1795,9.33,0.34,12,0.46,3848.00,105674.00,79000,20241105,-54.56,35200,20240419,1.99,79000,-54.56,20241105,35200,1.99,20240419,79000,-54.56,20241105,35200,1.99,20240419,2.01,N,007160,5000,250 억,,115054,N,N,0,N,00,N +20241129,140233,55,60.00,KOSPI,,,N,N,N,Y,60,N,36050,-1150,5,-3.09,777826800,21540,140.81,37150,37150,35700,48350,26050,37200,36110.81,2.30,0,-7420,37900,37550,37200,36850,36500,37725,37025,250,11150,5000,23800,50,1,5000000,1803,9.37,0.34,12,0.43,3848.00,105674.00,79000,20241105,-54.37,35200,20240419,2.41,79000,-54.37,20241105,35200,2.41,20240419,79000,-54.37,20241105,35200,2.41,20240419,2.01,N,007160,5000,250 억,,115054,N,N,0,N,00,N +20241129,130233,55,60.00,KOSPI,,,N,N,N,Y,60,N,36050,-1150,5,-3.09,710454400,19669,128.58,37150,37150,35700,48350,26050,37200,36120.51,2.30,0,-7419,37900,37550,37200,36850,36500,37725,37025,250,11150,5000,23800,50,1,5000000,1803,9.37,0.34,12,0.39,3848.00,105674.00,79000,20241105,-54.37,35200,20240419,2.41,79000,-54.37,20241105,35200,2.41,20240419,79000,-54.37,20241105,35200,2.41,20240419,2.01,N,007160,5000,250 억,,115054,N,N,0,N,00,N +20241129,120235,55,60.00,KOSPI,,,N,N,N,Y,60,N,35900,-1300,5,-3.49,605727800,16748,109.49,37150,37150,35800,48350,26050,37200,36167.17,2.30,0,-7403,37900,37550,37200,36850,36500,37725,37025,250,11150,5000,23800,50,1,5000000,1795,9.33,0.34,12,0.33,3848.00,105674.00,79000,20241105,-54.56,35200,20240419,1.99,79000,-54.56,20241105,35200,1.99,20240419,79000,-54.56,20241105,35200,1.99,20240419,2.01,N,007160,5000,250 억,,115054,N,N,0,N,00,N +20241129,110234,55,60.00,KOSPI,,,N,N,N,Y,60,N,36050,-1150,5,-3.09,529164350,14623,95.59,37150,37150,35850,48350,26050,37200,36187.13,2.30,0,-7185,37900,37550,37200,36850,36500,37725,37025,250,11150,5000,23800,50,1,5000000,1803,9.37,0.34,12,0.29,3848.00,105674.00,79000,20241105,-54.37,35200,20240419,2.41,79000,-54.37,20241105,35200,2.41,20240419,79000,-54.37,20241105,35200,2.41,20240419,2.01,N,007160,5000,250 억,,115054,N,N,0,N,00,N +20241129,100235,55,60.00,KOSPI,,,N,N,N,Y,60,N,36100,-1100,5,-2.96,373093050,10290,67.27,37150,37150,35900,48350,26050,37200,36257.83,2.30,0,-6407,37900,37550,37200,36850,36500,37725,37025,250,11150,5000,23800,50,1,5000000,1805,9.38,0.34,12,0.21,3848.00,105674.00,79000,20241105,-54.30,35200,20240419,2.56,79000,-54.30,20241105,35200,2.56,20240419,79000,-54.30,20241105,35200,2.56,20240419,2.01,N,007160,5000,250 억,,115054,N,N,0,N,00,N +20241129,090235,55,60.00,KOSPI,,,N,N,N,Y,60,N,37000,-200,5,-0.54,11458150,309,2.02,37150,37150,37000,48350,26050,37200,37081.39,2.30,0,-208,37900,37550,37200,36850,36500,37725,37025,250,11150,5000,23800,50,1,5000000,1850,9.62,0.35,12,0.01,3848.00,105674.00,79000,20241105,-53.16,35200,20240419,5.11,79000,-53.16,20241105,35200,5.11,20240419,79000,-53.16,20241105,35200,5.11,20240419,2.01,N,007160,5000,250 억,,115054,N,N,0,N,00,N 20241128,160232,55,60.00,KOSPI,,,N,N,N,Y,60,N,37200,250,2,0.68,568017500,15242,108.98,36850,37550,36850,48000,25900,36950,37268.40,2.26,0,-561,37616,37282,37066,36732,36516,37175,36625,250,11050,5000,23640,50,1,5000000,1860,9.67,0.35,12,0.30,3848.00,105674.00,79000,20241105,-52.91,35200,20240419,5.68,79000,-52.91,20241105,35200,5.68,20240419,79000,-52.91,20241105,35200,5.68,20240419,1.99,N,007160,5000,250 억,,113239,N,N,0,N,00,N 20241128,150238,55,60.00,KOSPI,,,N,N,N,Y,60,N,37000,50,2,0.14,520402250,13959,99.81,36850,37550,36850,48000,25900,36950,37280.77,2.26,0,-899,37616,37282,37066,36732,36516,37175,36625,250,11050,5000,23640,50,1,5000000,1850,9.62,0.35,12,0.28,3848.00,105674.00,79000,20241105,-53.16,35200,20240419,5.11,79000,-53.16,20241105,35200,5.11,20240419,79000,-53.16,20241105,35200,5.11,20240419,1.99,N,007160,5000,250 억,,113239,N,N,0,N,00,N 20241128,140237,55,60.00,KOSPI,,,N,N,N,Y,60,N,37250,300,2,0.81,444721650,11919,85.22,36850,37550,36850,48000,25900,36950,37311.99,2.26,0,-334,37616,37282,37066,36732,36516,37175,36625,250,11050,5000,23640,50,1,5000000,1863,9.68,0.35,12,0.24,3848.00,105674.00,79000,20241105,-52.85,35200,20240419,5.82,79000,-52.85,20241105,35200,5.82,20240419,79000,-52.85,20241105,35200,5.82,20240419,1.99,N,007160,5000,250 억,,113239,N,N,0,N,00,N diff --git a/007210/price/prices-20241101.csv b/007210/price/prices-20241101.csv index 517e6bc10116..a721bdcd6b6d 100644 --- a/007210/price/prices-20241101.csv +++ b/007210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1880,-6,5,-0.32,158665189,84536,32.54,1887,1893,1867,2450,1321,1886,1876.89,3.29,0,-26655,1956,1920,1903,1867,1850,1912,1859,343,564,500,1350,1,1,67560000,1270,3.87,0.44,12,0.13,486.00,4278.00,3040,20231123,-38.16,1810,20241115,3.87,2910,-35.40,20240111,1810,3.87,20241115,2910,-35.40,20240111,1810,3.87,20241115,1.23,N,007210,500,342 억,,2224672,N,N,6,N,00,N +20241129,150235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1886,0,3,0.00,150286916,80063,30.82,1887,1893,1867,2450,1321,1886,1877.11,3.29,0,-26684,1956,1920,1903,1867,1850,1912,1859,343,564,500,1350,1,1,67560000,1274,3.88,0.44,12,0.12,486.00,4278.00,3040,20231123,-37.96,1810,20241115,4.20,2910,-35.19,20240111,1810,4.20,20241115,2910,-35.19,20240111,1810,4.20,20241115,1.23,N,007210,500,342 억,,2224672,N,N,6,N,00,N +20241129,140233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1885,-1,5,-0.05,145229950,77380,29.78,1887,1893,1867,2450,1321,1886,1876.84,3.29,0,-25107,1956,1920,1903,1867,1850,1912,1859,343,564,500,1350,1,1,67560000,1274,3.88,0.44,12,0.11,486.00,4278.00,3040,20231123,-37.99,1810,20241115,4.14,2910,-35.22,20240111,1810,4.14,20241115,2910,-35.22,20240111,1810,4.14,20241115,1.23,N,007210,500,342 억,,2224672,N,N,6,N,00,N +20241129,130234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1892,6,2,0.32,126820922,67647,26.04,1887,1892,1867,2450,1321,1886,1874.75,3.29,0,-25713,1956,1920,1903,1867,1850,1912,1859,343,564,500,1350,1,1,67560000,1278,3.89,0.44,12,0.10,486.00,4278.00,3040,20231123,-37.76,1810,20241115,4.53,2910,-34.98,20240111,1810,4.53,20241115,2910,-34.98,20240111,1810,4.53,20241115,1.23,N,007210,500,342 억,,2224672,N,N,6,N,00,N +20241129,120235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1868,-18,5,-0.95,90584297,48360,18.61,1887,1887,1867,2450,1321,1886,1873.12,3.29,0,-24415,1956,1920,1903,1867,1850,1912,1859,343,564,500,1350,1,1,67560000,1262,3.84,0.44,12,0.07,486.00,4278.00,3040,20231123,-38.55,1810,20241115,3.20,2910,-35.81,20240111,1810,3.20,20241115,2910,-35.81,20240111,1810,3.20,20241115,1.23,N,007210,500,342 억,,2224672,N,N,6,N,00,N +20241129,110235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1869,-17,5,-0.90,78841692,42075,16.19,1887,1887,1867,2450,1321,1886,1873.84,3.29,0,-23054,1956,1920,1903,1867,1850,1912,1859,343,564,500,1350,1,1,67560000,1263,3.85,0.44,12,0.06,486.00,4278.00,3040,20231123,-38.52,1810,20241115,3.26,2910,-35.77,20240111,1810,3.26,20241115,2910,-35.77,20240111,1810,3.26,20241115,1.23,N,007210,500,342 억,,2224672,N,N,6,N,00,N +20241129,100236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1870,-16,5,-0.85,61581283,32839,12.64,1887,1887,1870,2450,1321,1886,1875.25,3.29,0,-20164,1956,1920,1903,1867,1850,1912,1859,343,564,500,1350,1,1,67560000,1263,3.85,0.44,12,0.05,486.00,4278.00,3040,20231123,-38.49,1810,20241115,3.31,2910,-35.74,20240111,1810,3.31,20241115,2910,-35.74,20240111,1810,3.31,20241115,1.23,N,007210,500,342 억,,2224672,N,N,6,N,00,N +20241129,090235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1887,1,2,0.05,7080159,3757,1.45,1887,1887,1878,2450,1321,1886,1884.52,3.29,0,-3584,1956,1920,1903,1867,1850,1912,1859,343,564,500,1350,1,1,67560000,1275,3.88,0.44,12,0.01,486.00,4278.00,3040,20231123,-37.93,1810,20241115,4.25,2910,-35.15,20240111,1810,4.25,20241115,2910,-35.15,20240111,1810,4.25,20241115,1.23,N,007210,500,342 억,,2224672,N,N,6,N,00,N 20241128,160232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1886,-51,5,-2.63,493370900,259759,204.05,1939,1939,1886,2515,1356,1937,1899.34,3.38,0,-52341,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1274,3.88,0.44,12,0.38,486.00,4278.00,3040,20231123,-37.96,1810,20241115,4.20,2910,-35.19,20240111,1810,4.20,20241115,2930,-35.63,20231128,1810,4.20,20241115,1.22,N,007210,500,342 억,,2284775,N,N,6,N,00,N 20241128,150238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1891,-46,5,-2.37,452228589,237963,186.93,1939,1939,1886,2515,1356,1937,1900.42,3.38,0,-44408,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1278,3.89,0.44,12,0.35,486.00,4278.00,3040,20231123,-37.80,1810,20241115,4.48,2910,-35.02,20240111,1810,4.48,20241115,2930,-35.46,20231128,1810,4.48,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N 20241128,140237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1886,-51,5,-2.63,397408027,208933,164.12,1939,1939,1886,2515,1356,1937,1902.08,3.38,0,-42579,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1274,3.88,0.44,12,0.31,486.00,4278.00,3040,20231123,-37.96,1810,20241115,4.20,2910,-35.19,20240111,1810,4.20,20241115,2930,-35.63,20231128,1810,4.20,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N diff --git a/007280/price/prices-20241101.csv b/007280/price/prices-20241101.csv index 8499a7a5284c..a161197a8d12 100644 --- a/007280/price/prices-20241101.csv +++ b/007280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1408,-15,5,-1.05,5378710,3835,109.60,1423,1423,1400,1849,997,1423,1402.53,0.46,0,-17,1433,1427,1420,1414,1407,1424,1411,304,426,500,1050,1,1,60813311,856,3.03,0.38,12,0.01,464.00,3738.00,1940,20240523,-27.42,1373,20241122,2.55,1940,-27.42,20240523,1373,2.55,20241122,1940,-27.42,20240523,1373,2.55,20241122,0.13,N,007280,500,304 억,,281767,N,N,4,N,00,N +20241129,150235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1416,-7,5,-0.49,5229462,3729,106.57,1423,1423,1400,1849,997,1423,1402.38,0.46,0,-17,1433,1427,1420,1414,1407,1424,1411,304,426,500,1050,1,1,60813311,861,3.05,0.38,12,0.01,464.00,3738.00,1940,20240523,-27.01,1373,20241122,3.13,1940,-27.01,20240523,1373,3.13,20241122,1940,-27.01,20240523,1373,3.13,20241122,0.13,N,007280,500,304 억,,281767,N,N,4,N,00,N +20241129,140233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1414,-9,5,-0.63,881781,626,17.89,1423,1423,1406,1849,997,1423,1408.60,0.46,0,27,1433,1427,1420,1414,1407,1424,1411,304,426,500,1050,1,1,60813311,860,3.05,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.11,1373,20241122,2.99,1940,-27.11,20240523,1373,2.99,20241122,1940,-27.11,20240523,1373,2.99,20241122,0.13,N,007280,500,304 억,,281767,N,N,4,N,00,N +20241129,130234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1414,-9,5,-0.63,881781,626,17.89,1423,1423,1406,1849,997,1423,1408.60,0.46,0,27,1433,1427,1420,1414,1407,1424,1411,304,426,500,1050,1,1,60813311,860,3.05,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.11,1373,20241122,2.99,1940,-27.11,20240523,1373,2.99,20241122,1940,-27.11,20240523,1373,2.99,20241122,0.13,N,007280,500,304 억,,281767,N,N,4,N,00,N +20241129,120236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1406,-17,5,-1.19,866227,615,17.58,1423,1423,1406,1849,997,1423,1408.50,0.46,0,27,1433,1427,1420,1414,1407,1424,1411,304,426,500,1050,1,1,60813311,855,3.03,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.53,1373,20241122,2.40,1940,-27.53,20240523,1373,2.40,20241122,1940,-27.53,20240523,1373,2.40,20241122,0.13,N,007280,500,304 억,,281767,N,N,4,N,00,N +20241129,110235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1406,-17,5,-1.19,583556,414,11.83,1423,1423,1406,1849,997,1423,1409.56,0.46,0,27,1433,1427,1420,1414,1407,1424,1411,304,426,500,1050,1,1,60813311,855,3.03,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.53,1373,20241122,2.40,1940,-27.53,20240523,1373,2.40,20241122,1940,-27.53,20240523,1373,2.40,20241122,0.13,N,007280,500,304 억,,281767,N,N,4,N,00,N +20241129,100236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1421,-2,5,-0.14,100918,71,2.03,1423,1423,1419,1849,997,1423,1421.38,0.46,0,-1,1433,1427,1420,1414,1407,1424,1411,304,426,500,1050,1,1,60813311,864,3.06,0.38,12,0.00,464.00,3738.00,1940,20240523,-26.75,1373,20241122,3.50,1940,-26.75,20240523,1373,3.50,20241122,1940,-26.75,20240523,1373,3.50,20241122,0.13,N,007280,500,304 억,,281767,N,N,4,N,00,N +20241129,090236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1423,0,3,0.00,21345,15,0.43,1423,1423,1423,1849,997,1423,1423.00,0.46,0,0,1433,1427,1420,1414,1407,1424,1411,304,426,500,1050,1,1,60813311,865,3.07,0.38,12,0.00,464.00,3738.00,1940,20240523,-26.65,1373,20241122,3.64,1940,-26.65,20240523,1373,3.64,20241122,1940,-26.65,20240523,1373,3.64,20241122,0.13,N,007280,500,304 억,,281767,N,N,4,N,00,N 20241128,160233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1423,-1,5,-0.07,4966879,3499,43.77,1424,1426,1413,1851,997,1424,1419.51,0.46,0,-25,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,865,3.07,0.38,12,0.01,464.00,3738.00,1940,20240523,-26.65,1373,20241122,3.64,1940,-26.65,20240523,1373,3.64,20241122,1940,-26.65,20240523,1373,3.64,20241122,0.13,N,007280,500,304 억,,281792,N,N,4,N,00,N 20241128,150238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1423,-1,5,-0.07,4823163,3398,42.51,1424,1426,1413,1851,997,1424,1419.41,0.46,0,63,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,865,3.07,0.38,12,0.01,464.00,3738.00,1940,20240523,-26.65,1373,20241122,3.64,1940,-26.65,20240523,1373,3.64,20241122,1940,-26.65,20240523,1373,3.64,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N 20241128,140238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1416,-8,5,-0.56,2772261,1953,24.43,1424,1426,1413,1851,997,1424,1419.49,0.46,0,-12,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,861,3.05,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.01,1373,20241122,3.13,1940,-27.01,20240523,1373,3.13,20241122,1940,-27.01,20240523,1373,3.13,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N diff --git a/007310/price/prices-20241101.csv b/007310/price/prices-20241101.csv index 165b4b4be24c..81b1922e2ce0 100644 --- a/007310/price/prices-20241101.csv +++ b/007310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160234,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,413000,6000,2,1.47,1216685000,2979,178.70,408000,413000,401500,529000,285000,407000,408316.86,12.26,0,1312,409666,408332,405666,404332,401666,409000,405000,200,122000,5000,301180,500,1,4007830,16552,10.32,0.73,12,0.07,40005.00,566748.00,513000,20240613,-19.49,375500,20241114,9.99,513000,-19.49,20240613,375500,9.99,20241114,513000,-19.49,20240613,375500,9.99,20241114,0.07,N,007310,5000,200 억,,491401,N,N,2,N,00,N +20241129,150236,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,407000,0,3,0.00,798474500,1965,117.88,408000,409500,401500,529000,285000,407000,406348.35,12.26,0,781,409666,408332,405666,404332,401666,409000,405000,200,122000,5000,301180,500,1,4007830,16312,10.17,0.72,12,0.05,40005.00,566748.00,513000,20240613,-20.66,375500,20241114,8.39,513000,-20.66,20240613,375500,8.39,20241114,513000,-20.66,20240613,375500,8.39,20241114,0.07,N,007310,5000,200 억,,491401,N,N,22,N,00,N +20241129,140234,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,408500,1500,2,0.37,684754000,1686,101.14,408000,409500,401500,529000,285000,407000,406141.16,12.26,0,733,409666,408332,405666,404332,401666,409000,405000,200,122000,5000,301180,500,1,4007830,16372,10.21,0.72,12,0.04,40005.00,566748.00,513000,20240613,-20.37,375500,20241114,8.79,513000,-20.37,20240613,375500,8.79,20241114,513000,-20.37,20240613,375500,8.79,20241114,0.07,N,007310,5000,200 억,,491401,N,N,22,N,00,N +20241129,130234,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,409000,2000,2,0.49,587916000,1449,86.92,408000,409500,401500,529000,285000,407000,405739.13,12.26,0,614,409666,408332,405666,404332,401666,409000,405000,200,122000,5000,301180,500,1,4007830,16392,10.22,0.72,12,0.04,40005.00,566748.00,513000,20240613,-20.27,375500,20241114,8.92,513000,-20.27,20240613,375500,8.92,20241114,513000,-20.27,20240613,375500,8.92,20241114,0.07,N,007310,5000,200 억,,491401,N,N,22,N,00,N +20241129,120236,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,405000,-2000,5,-0.49,378743000,936,56.15,408000,408000,401500,529000,285000,407000,404639.96,12.26,0,405,409666,408332,405666,404332,401666,409000,405000,200,122000,5000,301180,500,1,4007830,16232,10.12,0.71,12,0.02,40005.00,566748.00,513000,20240613,-21.05,375500,20241114,7.86,513000,-21.05,20240613,375500,7.86,20241114,513000,-21.05,20240613,375500,7.86,20241114,0.07,N,007310,5000,200 억,,491401,N,N,22,N,00,N +20241129,110235,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,407000,0,3,0.00,283239000,701,42.05,408000,408000,401500,529000,285000,407000,404049.93,12.26,0,281,409666,408332,405666,404332,401666,409000,405000,200,122000,5000,301180,500,1,4007830,16312,10.17,0.72,12,0.02,40005.00,566748.00,513000,20240613,-20.66,375500,20241114,8.39,513000,-20.66,20240613,375500,8.39,20241114,513000,-20.66,20240613,375500,8.39,20241114,0.07,N,007310,5000,200 억,,491401,N,N,22,N,00,N +20241129,100236,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403500,-3500,5,-0.86,173141000,430,25.79,408000,408000,401500,529000,285000,407000,402653.49,12.26,0,229,409666,408332,405666,404332,401666,409000,405000,200,122000,5000,301180,500,1,4007830,16172,10.09,0.71,12,0.01,40005.00,566748.00,513000,20240613,-21.35,375500,20241114,7.46,513000,-21.35,20240613,375500,7.46,20241114,513000,-21.35,20240613,375500,7.46,20241114,0.07,N,007310,5000,200 억,,491401,N,N,22,N,00,N +20241129,090236,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,405000,-2000,5,-0.49,12204500,30,1.80,408000,408000,405000,529000,285000,407000,406816.67,12.26,0,7,409666,408332,405666,404332,401666,409000,405000,200,122000,5000,301180,500,1,4007830,16232,10.12,0.71,12,0.00,40005.00,566748.00,513000,20240613,-21.05,375500,20241114,7.86,513000,-21.05,20240613,375500,7.86,20241114,513000,-21.05,20240613,375500,7.86,20241114,0.07,N,007310,5000,200 억,,491401,N,N,22,N,00,N 20241128,160233,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,407000,1500,2,0.37,674208500,1664,131.96,407000,407000,403000,527000,284000,405500,405173.38,12.26,0,222,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16312,10.17,0.72,12,0.04,40005.00,566748.00,513000,20240613,-20.66,375500,20241114,8.39,513000,-20.66,20240613,375500,8.39,20241114,513000,-20.66,20240613,375500,8.39,20241114,0.08,N,007310,5000,200 억,,491429,N,N,22,N,00,N 20241128,150239,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,405500,0,3,0.00,403881500,998,79.14,407000,407000,403000,527000,284000,405500,404690.88,12.26,0,176,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16252,10.14,0.72,12,0.02,40005.00,566748.00,513000,20240613,-20.96,375500,20241114,7.99,513000,-20.96,20240613,375500,7.99,20241114,513000,-20.96,20240613,375500,7.99,20241114,0.08,N,007310,5000,200 억,,491429,N,N,1,N,00,N 20241128,140238,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,405000,-500,5,-0.12,294037500,727,57.65,407000,407000,403000,527000,284000,405500,404453.23,12.26,0,139,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16232,10.12,0.71,12,0.02,40005.00,566748.00,513000,20240613,-21.05,375500,20241114,7.86,513000,-21.05,20240613,375500,7.86,20241114,513000,-21.05,20240613,375500,7.86,20241114,0.08,N,007310,5000,200 억,,491429,N,N,1,N,00,N diff --git a/007330/price/prices-20241101.csv b/007330/price/prices-20241101.csv index 77cb843e0a6e..bcf3c2bac7ee 100644 --- a/007330/price/prices-20241101.csv +++ b/007330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8830,-30,5,-0.34,89141930,10117,62.16,8890,8890,8790,11510,6210,8860,8811.10,0.69,0,803,8946,8902,8856,8812,8766,8925,8835,151,2650,1000,5840,10,1,15082800,1332,8.45,0.41,12,0.07,1045.00,21701.00,14710,20240205,-39.97,7570,20240806,16.64,14710,-39.97,20240205,7570,16.64,20240806,14710,-39.97,20240205,7570,16.64,20240806,0.45,N,007330,1000,150 억,,103772,N,N,0,N,00,N +20241129,150236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8830,-30,5,-0.34,77505370,8799,54.06,8890,8890,8790,11510,6210,8860,8808.43,0.69,0,843,8946,8902,8856,8812,8766,8925,8835,151,2650,1000,5840,10,1,15082800,1332,8.45,0.41,12,0.06,1045.00,21701.00,14710,20240205,-39.97,7570,20240806,16.64,14710,-39.97,20240205,7570,16.64,20240806,14710,-39.97,20240205,7570,16.64,20240806,0.45,N,007330,1000,150 억,,103772,N,N,0,N,00,N +20241129,140234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8790,-70,5,-0.79,62409120,7082,43.51,8890,8890,8790,11510,6210,8860,8812.36,0.69,0,806,8946,8902,8856,8812,8766,8925,8835,151,2650,1000,5840,10,1,15082800,1326,8.41,0.41,12,0.05,1045.00,21701.00,14710,20240205,-40.24,7570,20240806,16.12,14710,-40.24,20240205,7570,16.12,20240806,14710,-40.24,20240205,7570,16.12,20240806,0.45,N,007330,1000,150 억,,103772,N,N,0,N,00,N +20241129,130235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8800,-60,5,-0.68,58546460,6643,40.82,8890,8890,8790,11510,6210,8860,8813.26,0.69,0,783,8946,8902,8856,8812,8766,8925,8835,151,2650,1000,5840,10,1,15082800,1327,8.42,0.41,12,0.04,1045.00,21701.00,14710,20240205,-40.18,7570,20240806,16.25,14710,-40.18,20240205,7570,16.25,20240806,14710,-40.18,20240205,7570,16.25,20240806,0.45,N,007330,1000,150 억,,103772,N,N,0,N,00,N +20241129,120236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8800,-60,5,-0.68,55794400,6330,38.89,8890,8890,8790,11510,6210,8860,8814.28,0.69,0,759,8946,8902,8856,8812,8766,8925,8835,151,2650,1000,5840,10,1,15082800,1327,8.42,0.41,12,0.04,1045.00,21701.00,14710,20240205,-40.18,7570,20240806,16.25,14710,-40.18,20240205,7570,16.25,20240806,14710,-40.18,20240205,7570,16.25,20240806,0.45,N,007330,1000,150 억,,103772,N,N,0,N,00,N +20241129,110236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8820,-40,5,-0.45,31302940,3548,21.80,8890,8890,8790,11510,6210,8860,8822.70,0.69,0,-423,8946,8902,8856,8812,8766,8925,8835,151,2650,1000,5840,10,1,15082800,1330,8.44,0.41,12,0.02,1045.00,21701.00,14710,20240205,-40.04,7570,20240806,16.51,14710,-40.04,20240205,7570,16.51,20240806,14710,-40.04,20240205,7570,16.51,20240806,0.45,N,007330,1000,150 억,,103772,N,N,0,N,00,N +20241129,100236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8840,-20,5,-0.23,24971920,2830,17.39,8890,8890,8790,11510,6210,8860,8824.00,0.69,0,-443,8946,8902,8856,8812,8766,8925,8835,151,2650,1000,5840,10,1,15082800,1333,8.46,0.41,12,0.02,1045.00,21701.00,14710,20240205,-39.90,7570,20240806,16.78,14710,-39.90,20240205,7570,16.78,20240806,14710,-39.90,20240205,7570,16.78,20240806,0.45,N,007330,1000,150 억,,103772,N,N,0,N,00,N +20241129,090236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8890,30,2,0.34,26670,3,0.02,8890,8890,8890,11510,6210,8860,8890.00,0.69,0,0,8946,8902,8856,8812,8766,8925,8835,151,2650,1000,5840,10,1,15082800,1341,8.51,0.41,12,0.00,1045.00,21701.00,14710,20240205,-39.56,7570,20240806,17.44,14710,-39.56,20240205,7570,17.44,20240806,14710,-39.56,20240205,7570,17.44,20240806,0.45,N,007330,1000,150 억,,103772,N,N,0,N,00,N 20241128,160233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8860,10,2,0.11,143891170,16252,74.47,8810,8900,8810,11500,6200,8850,8853.75,0.68,0,1301,9010,8930,8840,8760,8670,8970,8800,151,2650,1000,5840,10,1,15082800,1336,8.48,0.41,12,0.11,1045.00,21701.00,14710,20240205,-39.77,7570,20240806,17.04,14710,-39.77,20240205,7570,17.04,20240806,14710,-39.77,20240205,7570,17.04,20240806,0.46,N,007330,1000,150 억,,102471,N,N,0,N,00,N 20241128,150239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8880,30,2,0.34,140520760,15872,72.73,8810,8900,8810,11500,6200,8850,8853.37,0.68,0,1154,9010,8930,8840,8760,8670,8970,8800,151,2650,1000,5840,10,1,15082800,1339,8.50,0.41,12,0.11,1045.00,21701.00,14710,20240205,-39.63,7570,20240806,17.31,14710,-39.63,20240205,7570,17.31,20240806,14710,-39.63,20240205,7570,17.31,20240806,0.46,N,007330,1000,150 억,,102471,N,N,0,N,00,N 20241128,140238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8890,40,2,0.45,123561050,13962,63.98,8810,8900,8810,11500,6200,8850,8849.81,0.68,0,787,9010,8930,8840,8760,8670,8970,8800,151,2650,1000,5840,10,1,15082800,1341,8.51,0.41,12,0.09,1045.00,21701.00,14710,20240205,-39.56,7570,20240806,17.44,14710,-39.56,20240205,7570,17.44,20240806,14710,-39.56,20240205,7570,17.44,20240806,0.46,N,007330,1000,150 억,,102471,N,N,0,N,00,N diff --git a/007340/price/prices-20241101.csv b/007340/price/prices-20241101.csv index 57a365666f22..b2e4b71376d4 100644 --- a/007340/price/prices-20241101.csv +++ b/007340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18480,-650,5,-3.40,1889550550,101415,66.09,19150,19170,18390,24850,13400,19130,18631.92,3.36,0,-9311,19423,19276,19003,18856,18583,19350,18930,61,5720,100,14530,10,1,59065865,10915,3.36,0.81,12,0.17,5499.00,22939.00,20910,20240924,-11.62,13319,20231130,38.75,20910,-11.62,20240924,14280,29.41,20240103,104400,-82.30,20240924,17160,7.69,20241023,0.82,N,007340,100,60 억,,1982385,N,N,2533,N,00,N +20241129,150236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18530,-600,5,-3.14,1592237260,85347,55.62,19150,19170,18390,24850,13400,19130,18656.04,3.36,0,-1448,19423,19276,19003,18856,18583,19350,18930,61,5720,100,14530,10,1,59065865,10945,3.37,0.81,12,0.14,5499.00,22939.00,20910,20240924,-11.38,13319,20231130,39.12,20910,-11.38,20240924,14280,29.76,20240103,104400,-82.25,20240924,17160,7.98,20241023,0.82,N,007340,100,60 억,,1982385,N,N,86,N,00,N +20241129,140234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18630,-500,5,-2.61,1038897780,55421,36.12,19150,19170,18570,24850,13400,19130,18745.56,3.36,0,1153,19423,19276,19003,18856,18583,19350,18930,61,5720,100,14530,10,1,59065865,11004,3.39,0.81,12,0.09,5499.00,22939.00,20910,20240924,-10.90,13319,20231130,39.88,20910,-10.90,20240924,14280,30.46,20240103,104400,-82.16,20240924,17160,8.57,20241023,0.82,N,007340,100,60 억,,1982385,N,N,86,N,00,N +20241129,130235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18690,-440,5,-2.30,916047210,48839,31.83,19150,19170,18570,24850,13400,19130,18756.47,3.36,0,3296,19423,19276,19003,18856,18583,19350,18930,61,5720,100,14530,10,1,59065865,11039,3.40,0.81,12,0.08,5499.00,22939.00,20910,20240924,-10.62,13319,20231130,40.33,20910,-10.62,20240924,14280,30.88,20240103,104400,-82.10,20240924,17160,8.92,20241023,0.82,N,007340,100,60 억,,1982385,N,N,86,N,00,N +20241129,120237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18710,-420,5,-2.20,800987260,42688,27.82,19150,19170,18570,24850,13400,19130,18763.76,3.36,0,4345,19423,19276,19003,18856,18583,19350,18930,61,5720,100,14530,10,1,59065865,11051,3.40,0.82,12,0.07,5499.00,22939.00,20910,20240924,-10.52,13319,20231130,40.48,20910,-10.52,20240924,14280,31.02,20240103,104400,-82.08,20240924,17160,9.03,20241023,0.82,N,007340,100,60 억,,1982385,N,N,86,N,00,N +20241129,110236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18760,-370,5,-1.93,552881830,29389,19.15,19150,19170,18680,24850,13400,19130,18812.54,3.36,0,2886,19423,19276,19003,18856,18583,19350,18930,61,5720,100,14530,10,1,59065865,11081,3.41,0.82,12,0.05,5499.00,22939.00,20910,20240924,-10.28,13319,20231130,40.85,20910,-10.28,20240924,14280,31.37,20240103,104400,-82.03,20240924,17160,9.32,20241023,0.82,N,007340,100,60 억,,1982385,N,N,86,N,00,N +20241129,100237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18820,-310,5,-1.62,340940550,18082,11.78,19150,19170,18710,24850,13400,19130,18855.25,3.36,0,2285,19423,19276,19003,18856,18583,19350,18930,61,5720,100,14530,10,1,59065865,11116,3.42,0.82,12,0.03,5499.00,22939.00,20910,20240924,-10.00,13319,20231130,41.30,20910,-10.00,20240924,14280,31.79,20240103,104400,-81.97,20240924,17160,9.67,20241023,0.82,N,007340,100,60 억,,1982385,N,N,86,N,00,N +20241129,090237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19160,30,2,0.16,13015440,680,0.44,19150,19170,19090,24850,13400,19130,19140.35,3.36,0,-499,19423,19276,19003,18856,18583,19350,18930,61,5720,100,14530,10,1,59065865,11317,3.48,0.84,12,0.00,5499.00,22939.00,20910,20240924,-8.37,13319,20231130,43.85,20910,-8.37,20240924,14280,34.17,20240103,104400,-81.65,20240924,17160,11.66,20241023,0.82,N,007340,100,60 억,,1982385,N,N,86,N,00,N 20241128,160234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19130,360,2,1.92,2920063940,153364,130.49,18830,19150,18730,24400,13140,18770,19040.05,3.33,0,79704,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11299,3.48,0.83,12,0.26,5499.00,22939.00,20910,20240924,-8.51,13319,20231130,43.63,20910,-8.51,20240924,14280,33.96,20240103,104400,-81.68,20240924,17160,11.48,20241023,0.83,N,007340,100,60 억,,1968463,N,N,86,N,00,N 20241128,150239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19140,370,2,1.97,2682053160,140922,119.90,18830,19150,18730,24400,13140,18770,19032.18,3.33,0,75761,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11305,3.48,0.83,12,0.24,5499.00,22939.00,20910,20240924,-8.46,13319,20231130,43.70,20910,-8.46,20240924,14280,34.03,20240103,104400,-81.67,20240924,17160,11.54,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N 20241128,140239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,19130,360,2,1.92,2117621420,111417,94.80,18830,19150,18730,24400,13140,18770,19006.27,3.33,0,63897,19190,18980,18590,18380,17990,19085,18485,61,5630,100,14260,10,1,59065865,11299,3.48,0.83,12,0.19,5499.00,22939.00,20910,20240924,-8.51,13319,20231130,43.63,20910,-8.51,20240924,14280,33.96,20240103,104400,-81.68,20240924,17160,11.48,20241023,0.83,N,007340,100,60 억,,1968463,N,N,412,N,00,N diff --git a/007370/price/prices-20241101.csv b/007370/price/prices-20241101.csv index 884edf46c66f..cf2d1a809c11 100644 --- a/007370/price/prices-20241101.csv +++ b/007370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-180,5,-3.06,715423200,124318,167.91,5880,5910,5600,7640,4120,5880,5754.83,1.66,0,-11452,6046,5962,5866,5782,5686,6005,5825,63,1760,500,3760,10,1,12651173,721,5.41,0.72,12,0.98,1053.00,7924.00,8100,20240820,-29.63,4860,20240805,17.28,8100,-29.63,20240820,4860,17.28,20240805,8100,-29.63,20240820,4860,17.28,20240805,3.72,N,007370,500,63 억,,210435,N,N,0,N,00,N +20241129,150237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-180,5,-3.06,575920760,99694,134.65,5880,5910,5680,7640,4120,5880,5776.88,1.66,0,-13700,6046,5962,5866,5782,5686,6005,5825,63,1760,500,3760,10,1,12651173,721,5.41,0.72,12,0.79,1053.00,7924.00,8100,20240820,-29.63,4860,20240805,17.28,8100,-29.63,20240820,4860,17.28,20240805,8100,-29.63,20240820,4860,17.28,20240805,3.72,N,007370,500,63 억,,210435,N,N,0,N,00,N +20241129,140235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-140,5,-2.38,458833050,79242,107.03,5880,5910,5710,7640,4120,5880,5790.28,1.66,0,-11074,6046,5962,5866,5782,5686,6005,5825,63,1760,500,3760,10,1,12651173,726,5.45,0.72,12,0.63,1053.00,7924.00,8100,20240820,-29.14,4860,20240805,18.11,8100,-29.14,20240820,4860,18.11,20240805,8100,-29.14,20240820,4860,18.11,20240805,3.72,N,007370,500,63 억,,210435,N,N,0,N,00,N +20241129,130235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,-100,5,-1.70,368762110,63553,85.84,5880,5910,5740,7640,4120,5880,5802.43,1.66,0,-14751,6046,5962,5866,5782,5686,6005,5825,63,1760,500,3760,10,1,12651173,731,5.49,0.73,12,0.50,1053.00,7924.00,8100,20240820,-28.64,4860,20240805,18.93,8100,-28.64,20240820,4860,18.93,20240805,8100,-28.64,20240820,4860,18.93,20240805,3.72,N,007370,500,63 억,,210435,N,N,0,N,00,N +20241129,120237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,-90,5,-1.53,321038220,55301,74.69,5880,5910,5740,7640,4120,5880,5805.29,1.66,0,-12912,6046,5962,5866,5782,5686,6005,5825,63,1760,500,3760,10,1,12651173,733,5.50,0.73,12,0.44,1053.00,7924.00,8100,20240820,-28.52,4860,20240805,19.14,8100,-28.52,20240820,4860,19.14,20240805,8100,-28.52,20240820,4860,19.14,20240805,3.72,N,007370,500,63 억,,210435,N,N,0,N,00,N +20241129,110236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-70,5,-1.19,286566470,49349,66.65,5880,5910,5740,7640,4120,5880,5806.94,1.66,0,-11959,6046,5962,5866,5782,5686,6005,5825,63,1760,500,3760,10,1,12651173,735,5.52,0.73,12,0.39,1053.00,7924.00,8100,20240820,-28.27,4860,20240805,19.55,8100,-28.27,20240820,4860,19.55,20240805,8100,-28.27,20240820,4860,19.55,20240805,3.72,N,007370,500,63 억,,210435,N,N,0,N,00,N +20241129,100237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,-130,5,-2.21,211046850,36308,49.04,5880,5910,5750,7640,4120,5880,5812.68,1.66,0,-11541,6046,5962,5866,5782,5686,6005,5825,63,1760,500,3760,10,1,12651173,727,5.46,0.73,12,0.29,1053.00,7924.00,8100,20240820,-29.01,4860,20240805,18.31,8100,-29.01,20240820,4860,18.31,20240805,8100,-29.01,20240820,4860,18.31,20240805,3.72,N,007370,500,63 억,,210435,N,N,0,N,00,N +20241129,090237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-20,5,-0.34,7379510,1260,1.70,5880,5910,5840,7640,4120,5880,5856.75,1.66,0,-212,6046,5962,5866,5782,5686,6005,5825,63,1760,500,3760,10,1,12651173,741,5.57,0.74,12,0.01,1053.00,7924.00,8100,20240820,-27.65,4860,20240805,20.58,8100,-27.65,20240820,4860,20.58,20240805,8100,-27.65,20240820,4860,20.58,20240805,3.72,N,007370,500,63 억,,210435,N,N,0,N,00,N 20241128,160234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,30,2,0.51,430758300,73176,92.29,5800,5950,5770,7600,4100,5850,5886.61,1.50,0,20310,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,744,5.58,0.74,12,0.58,1053.00,7924.00,8100,20240820,-27.41,4860,20240805,20.99,8100,-27.41,20240820,4860,20.99,20240805,8100,-27.41,20240820,4860,20.99,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N 20241128,150240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,60,2,1.03,394288120,66976,84.47,5800,5950,5770,7600,4100,5850,5887.01,1.50,0,19530,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,748,5.61,0.75,12,0.53,1053.00,7924.00,8100,20240820,-27.04,4860,20240805,21.60,8100,-27.04,20240820,4860,21.60,20240805,8100,-27.04,20240820,4860,21.60,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N 20241128,140239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,80,2,1.37,326874370,55609,70.13,5800,5950,5770,7600,4100,5850,5878.08,1.50,0,17839,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,750,5.63,0.75,12,0.44,1053.00,7924.00,8100,20240820,-26.79,4860,20240805,22.02,8100,-26.79,20240820,4860,22.02,20240805,8100,-26.79,20240820,4860,22.02,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N diff --git a/007390/price/prices-20241101.csv b/007390/price/prices-20241101.csv index b0063e77de05..903dcaa84c42 100644 --- a/007390/price/prices-20241101.csv +++ b/007390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160235,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22900,650,2,2.92,23747035150,1065664,62.73,22100,23000,21400,28900,15600,22250,22283.25,8.03,0,-427,24050,23150,22000,21100,19950,23600,21550,322,6650,500,16460,50,1,64357156,14738,-124.46,23.93,12,1.66,-184.00,957.00,27950,20241118,-18.07,6910,20240306,231.40,27950,-18.07,20241118,6910,231.40,20240306,27950,-18.07,20241118,6910,231.40,20240306,0.02,N,007390,500,321 억,,5167086,N,N,861,N,00,N +20241129,150237,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22550,300,2,1.35,20885835300,940037,55.33,22100,23000,21400,28900,15600,22250,22218.09,8.03,0,-1022,24050,23150,22000,21100,19950,23600,21550,322,6650,500,16460,50,1,64357156,14513,-122.55,23.56,12,1.46,-184.00,957.00,27950,20241118,-19.32,6910,20240306,226.34,27950,-19.32,20241118,6910,226.34,20240306,27950,-19.32,20241118,6910,226.34,20240306,0.02,N,007390,500,321 억,,5167086,N,N,270,N,00,N +20241129,140235,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22350,100,2,0.45,14948475600,677344,39.87,22100,22750,21400,28900,15600,22250,22069.18,8.03,0,-52644,24050,23150,22000,21100,19950,23600,21550,322,6650,500,16460,50,1,64357156,14384,-121.47,23.35,12,1.05,-184.00,957.00,27950,20241118,-20.04,6910,20240306,223.44,27950,-20.04,20241118,6910,223.44,20240306,27950,-20.04,20241118,6910,223.44,20240306,0.02,N,007390,500,321 억,,5167086,N,N,270,N,00,N +20241129,130236,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21950,-300,5,-1.35,13567109100,614531,36.17,22100,22750,21400,28900,15600,22250,22077.10,8.03,0,-54917,24050,23150,22000,21100,19950,23600,21550,322,6650,500,16460,50,1,64357156,14126,-119.29,22.94,12,0.95,-184.00,957.00,27950,20241118,-21.47,6910,20240306,217.66,27950,-21.47,20241118,6910,217.66,20240306,27950,-21.47,20241118,6910,217.66,20240306,0.02,N,007390,500,321 억,,5167086,N,N,270,N,00,N +20241129,120237,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22050,-200,5,-0.90,12678263300,574084,33.79,22100,22750,21400,28900,15600,22250,22084.25,8.03,0,-46021,24050,23150,22000,21100,19950,23600,21550,322,6650,500,16460,50,1,64357156,14191,-119.84,23.04,12,0.89,-184.00,957.00,27950,20241118,-21.11,6910,20240306,219.10,27950,-21.11,20241118,6910,219.10,20240306,27950,-21.11,20241118,6910,219.10,20240306,0.02,N,007390,500,321 억,,5167086,N,N,270,N,00,N +20241129,110237,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22300,50,2,0.22,10764174050,487658,28.71,22100,22750,21400,28900,15600,22250,22073.10,8.03,0,-2962,24050,23150,22000,21100,19950,23600,21550,322,6650,500,16460,50,1,64357156,14352,-121.20,23.30,12,0.76,-184.00,957.00,27950,20241118,-20.21,6910,20240306,222.72,27950,-20.21,20241118,6910,222.72,20240306,27950,-20.21,20241118,6910,222.72,20240306,0.02,N,007390,500,321 억,,5167086,N,N,270,N,00,N +20241129,100237,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22100,-150,5,-0.67,5909032300,270759,15.94,22100,22500,21400,28900,15600,22250,21823.51,8.03,0,-20008,24050,23150,22000,21100,19950,23600,21550,322,6650,500,16460,50,1,64357156,14223,-120.11,23.09,12,0.42,-184.00,957.00,27950,20241118,-20.93,6910,20240306,219.83,27950,-20.93,20241118,6910,219.83,20240306,27950,-20.93,20241118,6910,219.83,20240306,0.02,N,007390,500,321 억,,5167086,N,N,270,N,00,N +20241129,090237,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22150,-100,5,-0.45,792495800,35691,2.10,22100,22500,22000,28900,15600,22250,22203.99,8.03,0,-4871,24050,23150,22000,21100,19950,23600,21550,322,6650,500,16460,50,1,64357156,14255,-120.38,23.15,12,0.06,-184.00,957.00,27950,20241118,-20.75,6910,20240306,220.55,27950,-20.75,20241118,6910,220.55,20240306,27950,-20.75,20241118,6910,220.55,20240306,0.02,N,007390,500,321 억,,5167086,N,N,270,N,00,N 20241128,160234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22250,450,2,2.06,36858381000,1683352,112.05,21500,22900,20850,28300,15300,21800,21895.70,7.81,0,131585,24266,23032,22366,21132,20466,22700,20800,322,6500,500,16130,50,1,64357156,14319,-120.92,23.25,12,2.62,-184.00,957.00,27950,20241118,-20.39,6910,20240306,222.00,27950,-20.39,20241118,6910,222.00,20240306,27950,-20.39,20241118,6910,222.00,20240306,0.02,N,007390,500,321 억,,5028252,N,N,270,N,00,N 20241128,150240,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22250,450,2,2.06,35404556300,1617972,107.70,21500,22900,20850,28300,15300,21800,21882.06,7.81,0,121176,24266,23032,22366,21132,20466,22700,20800,322,6500,500,16130,50,1,64357156,14319,-120.92,23.25,12,2.51,-184.00,957.00,27950,20241118,-20.39,6910,20240306,222.00,27950,-20.39,20241118,6910,222.00,20240306,27950,-20.39,20241118,6910,222.00,20240306,0.02,N,007390,500,321 억,,5028252,N,N,6,N,00,N 20241128,140239,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22300,500,2,2.29,32416932000,1483928,98.78,21500,22900,20850,28300,15300,21800,21845.35,7.81,0,94863,24266,23032,22366,21132,20466,22700,20800,322,6500,500,16130,50,1,64357156,14352,-121.20,23.30,12,2.31,-184.00,957.00,27950,20241118,-20.21,6910,20240306,222.72,27950,-20.21,20241118,6910,222.72,20240306,27950,-20.21,20241118,6910,222.72,20240306,0.02,N,007390,500,321 억,,5028252,N,N,6,N,00,N diff --git a/007460/price/prices-20241101.csv b/007460/price/prices-20241101.csv index fa646a6b9b9d..b0842c3d3f4c 100644 --- a/007460/price/prices-20241101.csv +++ b/007460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160235,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,901,-22,5,-2.38,7488314366,8107198,30.10,910,957,899,1199,647,923,923.70,6.32,0,89723,1167,1045,966,844,765,1005,804,1498,276,500,640,1,1,299579040,2699,-4.23,0.97,12,2.71,-213.00,929.00,1894,20240321,-52.43,701,20240305,28.53,1894,-52.43,20240321,701,28.53,20240305,1894,-52.43,20240321,701,28.53,20240305,0.95,N,007460,500,1497 억,,18920873,N,N,4,N,00,N +20241129,150237,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,915,-8,5,-0.87,7106905038,7685519,28.53,910,957,899,1199,647,923,924.71,6.32,0,77205,1167,1045,966,844,765,1005,804,1498,276,500,640,1,1,299579040,2741,-4.30,0.98,12,2.57,-213.00,929.00,1894,20240321,-51.69,701,20240305,30.53,1894,-51.69,20240321,701,30.53,20240305,1894,-51.69,20240321,701,30.53,20240305,0.95,N,007460,500,1497 억,,18920873,N,N,4,N,00,N +20241129,140235,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,916,-7,5,-0.76,5903485177,6356143,23.60,910,957,905,1199,647,923,928.78,6.32,0,32451,1167,1045,966,844,765,1005,804,1498,276,500,640,1,1,299579040,2744,-4.30,0.99,12,2.12,-213.00,929.00,1894,20240321,-51.64,701,20240305,30.67,1894,-51.64,20240321,701,30.67,20240305,1894,-51.64,20240321,701,30.67,20240305,0.95,N,007460,500,1497 억,,18920873,N,N,4,N,00,N +20241129,130236,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,919,-4,5,-0.43,5486788393,5902318,21.91,910,957,905,1199,647,923,929.60,6.32,0,16909,1167,1045,966,844,765,1005,804,1498,276,500,640,1,1,299579040,2753,-4.31,0.99,12,1.97,-213.00,929.00,1894,20240321,-51.48,701,20240305,31.10,1894,-51.48,20240321,701,31.10,20240305,1894,-51.48,20240321,701,31.10,20240305,0.95,N,007460,500,1497 억,,18920873,N,N,4,N,00,N +20241129,120238,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,920,-3,5,-0.33,4877991718,5237834,19.45,910,957,905,1199,647,923,931.30,6.32,0,9059,1167,1045,966,844,765,1005,804,1498,276,500,640,1,1,299579040,2756,-4.32,0.99,12,1.75,-213.00,929.00,1894,20240321,-51.43,701,20240305,31.24,1894,-51.43,20240321,701,31.24,20240305,1894,-51.43,20240321,701,31.24,20240305,0.95,N,007460,500,1497 억,,18920873,N,N,4,N,00,N +20241129,110237,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,926,3,2,0.33,4418884944,4741091,17.60,910,957,905,1199,647,923,932.04,6.32,0,18173,1167,1045,966,844,765,1005,804,1498,276,500,640,1,1,299579040,2774,-4.35,1.00,12,1.58,-213.00,929.00,1894,20240321,-51.11,701,20240305,32.10,1894,-51.11,20240321,701,32.10,20240305,1894,-51.11,20240321,701,32.10,20240305,0.95,N,007460,500,1497 억,,18920873,N,N,4,N,00,N +20241129,100238,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,933,10,2,1.08,3401196651,3654656,13.57,910,957,905,1199,647,923,930.65,6.32,0,179601,1167,1045,966,844,765,1005,804,1498,276,500,640,1,1,299579040,2795,-4.38,1.00,12,1.22,-213.00,929.00,1894,20240321,-50.74,701,20240305,33.10,1894,-50.74,20240321,701,33.10,20240305,1894,-50.74,20240321,701,33.10,20240305,0.95,N,007460,500,1497 억,,18920873,N,N,4,N,00,N +20241129,090238,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,930,7,2,0.76,281621500,308321,1.14,910,930,905,1199,647,923,913.38,6.32,0,38243,1167,1045,966,844,765,1005,804,1498,276,500,640,1,1,299579040,2786,-4.37,1.00,12,0.10,-213.00,929.00,1894,20240321,-50.90,701,20240305,32.67,1894,-50.90,20240321,701,32.67,20240305,1894,-50.90,20240321,701,32.67,20240305,0.95,N,007460,500,1497 억,,18920873,N,N,4,N,00,N 20241128,160235,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,923,-199,5,-17.74,25560373709,26653256,832.06,1066,1088,887,1458,786,1122,959.04,6.86,0,-1661520,1268,1194,1155,1081,1042,1175,1062,1498,336,500,780,1,1,299579040,2765,-4.33,0.99,12,8.90,-213.00,929.00,1894,20240321,-51.27,701,20240305,31.67,1894,-51.27,20240321,701,31.67,20240305,1894,-51.27,20240321,701,31.67,20240305,0.95,N,007460,500,1497 억,,20536447,N,N,4,N,00,N 20241128,150240,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,930,-192,5,-17.11,24630050066,25648134,800.68,1066,1088,887,1458,786,1122,960.30,6.86,0,-1674379,1268,1194,1155,1081,1042,1175,1062,1498,336,500,780,1,1,299579040,2786,-4.37,1.00,12,8.56,-213.00,929.00,1894,20240321,-50.90,701,20240305,32.67,1894,-50.90,20240321,701,32.67,20240305,1894,-50.90,20240321,701,32.67,20240305,0.95,N,007460,500,1497 억,,20536447,N,N,2297,N,00,N 20241128,140240,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,900,-222,5,-19.79,21550984294,22293281,695.95,1066,1088,887,1458,786,1122,966.70,6.86,0,-1655611,1268,1194,1155,1081,1042,1175,1062,1498,336,500,780,1,1,299579040,2696,-4.23,0.97,12,7.44,-213.00,929.00,1894,20240321,-52.48,701,20240305,28.39,1894,-52.48,20240321,701,28.39,20240305,1894,-52.48,20240321,701,28.39,20240305,0.95,N,007460,500,1497 억,,20536447,N,N,2297,N,00,N diff --git a/007530/price/prices-20241101.csv b/007530/price/prices-20241101.csv index 26d14192106f..f282925d191c 100644 --- a/007530/price/prices-20241101.csv +++ b/007530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,5,2,0.23,14072475,6488,174.17,2185,2260,2150,2825,1525,2175,2169.00,0.24,0,-478,2268,2221,2188,2141,2108,2205,2125,96,650,500,1560,5,1,19174452,418,44.49,0.95,12,0.03,49.00,2303.00,3150,20240715,-30.79,1990,20241125,9.55,3150,-30.79,20240715,1990,9.55,20241125,3150,-30.79,20240715,1990,9.55,20241125,0.20,N,007530,500,95 억,,46310,N,N,0,N,00,N +20241129,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,35,2,1.61,13603710,6273,168.40,2185,2260,2150,2825,1525,2175,2168.61,0.24,0,-474,2268,2221,2188,2141,2108,2205,2125,96,650,500,1560,5,1,19174452,424,45.10,0.96,12,0.03,49.00,2303.00,3150,20240715,-29.84,1990,20241125,11.06,3150,-29.84,20240715,1990,11.06,20241125,3150,-29.84,20240715,1990,11.06,20241125,0.20,N,007530,500,95 억,,46310,N,N,0,N,00,N +20241129,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,25,2,1.15,12384895,5717,153.48,2185,2260,2150,2825,1525,2175,2166.33,0.24,0,-106,2268,2221,2188,2141,2108,2205,2125,96,650,500,1560,5,1,19174452,422,44.90,0.96,12,0.03,49.00,2303.00,3150,20240715,-30.16,1990,20241125,10.55,3150,-30.16,20240715,1990,10.55,20241125,3150,-30.16,20240715,1990,10.55,20241125,0.20,N,007530,500,95 억,,46310,N,N,0,N,00,N +20241129,130236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-15,5,-0.69,11455355,5297,142.20,2185,2260,2150,2825,1525,2175,2162.61,0.24,0,-79,2268,2221,2188,2141,2108,2205,2125,96,650,500,1560,5,1,19174452,414,44.08,0.94,12,0.03,49.00,2303.00,3150,20240715,-31.43,1990,20241125,8.54,3150,-31.43,20240715,1990,8.54,20241125,3150,-31.43,20240715,1990,8.54,20241125,0.20,N,007530,500,95 억,,46310,N,N,0,N,00,N +20241129,120238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-15,5,-0.69,10805205,4996,134.12,2185,2260,2150,2825,1525,2175,2162.77,0.24,0,-118,2268,2221,2188,2141,2108,2205,2125,96,650,500,1560,5,1,19174452,414,44.08,0.94,12,0.03,49.00,2303.00,3150,20240715,-31.43,1990,20241125,8.54,3150,-31.43,20240715,1990,8.54,20241125,3150,-31.43,20240715,1990,8.54,20241125,0.20,N,007530,500,95 억,,46310,N,N,0,N,00,N +20241129,110237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-20,5,-0.92,6996730,3225,86.58,2185,2260,2155,2825,1525,2175,2169.53,0.24,0,-118,2268,2221,2188,2141,2108,2205,2125,96,650,500,1560,5,1,19174452,413,43.98,0.94,12,0.02,49.00,2303.00,3150,20240715,-31.59,1990,20241125,8.29,3150,-31.59,20240715,1990,8.29,20241125,3150,-31.59,20240715,1990,8.29,20241125,0.20,N,007530,500,95 억,,46310,N,N,0,N,00,N +20241129,100238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-15,5,-0.69,4461690,2052,55.09,2185,2260,2160,2825,1525,2175,2174.31,0.24,0,-51,2268,2221,2188,2141,2108,2205,2125,96,650,500,1560,5,1,19174452,414,44.08,0.94,12,0.01,49.00,2303.00,3150,20240715,-31.43,1990,20241125,8.54,3150,-31.43,20240715,1990,8.54,20241125,3150,-31.43,20240715,1990,8.54,20241125,0.20,N,007530,500,95 억,,46310,N,N,0,N,00,N +20241129,090238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,85,2,3.91,386885,175,4.70,2185,2260,2170,2825,1525,2175,2210.77,0.24,0,-25,2268,2221,2188,2141,2108,2205,2125,96,650,500,1560,5,1,19174452,433,46.12,0.98,12,0.00,49.00,2303.00,3150,20240715,-28.25,1990,20241125,13.57,3150,-28.25,20240715,1990,13.57,20241125,3150,-28.25,20240715,1990,13.57,20241125,0.20,N,007530,500,95 억,,46310,N,N,0,N,00,N 20241128,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,10,2,0.46,8082360,3725,16.22,2235,2235,2155,2810,1520,2165,2169.76,0.24,0,-121,2475,2320,2235,2080,1995,2277,2037,96,645,500,1550,5,1,19174452,417,44.39,0.94,12,0.02,49.00,2303.00,3150,20240715,-30.95,1990,20241125,9.30,3150,-30.95,20240715,1990,9.30,20241125,3150,-30.95,20240715,1990,9.30,20241125,0.20,N,007530,500,95 억,,46431,N,N,0,N,00,N 20241128,150241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,10,2,0.46,7256835,3344,14.56,2235,2235,2155,2810,1520,2165,2170.11,0.24,0,-113,2475,2320,2235,2080,1995,2277,2037,96,645,500,1550,5,1,19174452,417,44.39,0.94,12,0.02,49.00,2303.00,3150,20240715,-30.95,1990,20241125,9.30,3150,-30.95,20240715,1990,9.30,20241125,3150,-30.95,20240715,1990,9.30,20241125,0.20,N,007530,500,95 억,,46431,N,N,0,N,00,N 20241128,140240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,25,2,1.15,7245960,3339,14.54,2235,2235,2155,2810,1520,2165,2170.10,0.24,0,-113,2475,2320,2235,2080,1995,2277,2037,96,645,500,1550,5,1,19174452,420,44.69,0.95,12,0.02,49.00,2303.00,3150,20240715,-30.48,1990,20241125,10.05,3150,-30.48,20240715,1990,10.05,20241125,3150,-30.48,20240715,1990,10.05,20241125,0.20,N,007530,500,95 억,,46431,N,N,0,N,00,N diff --git a/007540/price/prices-20241101.csv b/007540/price/prices-20241101.csv index c72d0eb7e7f0..1bf91ffcddad 100644 --- a/007540/price/prices-20241101.csv +++ b/007540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160236,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41150,-800,5,-1.91,98201650,2369,181.95,41900,41950,41150,54500,29400,41950,41452.79,3.03,0,-296,42216,42082,41866,41732,41516,42150,41800,29,12550,1000,31040,50,1,2875800,1183,19.47,0.53,12,0.08,2114.00,77969.00,67300,20240618,-38.86,39500,20241113,4.18,67300,-38.86,20240618,39500,4.18,20241113,67300,-38.86,20240618,39500,4.18,20241113,1.31,N,007540,1000,28 억,,87007,N,N,0,N,00,N +20241129,150238,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41150,-800,5,-1.91,93961750,2266,174.04,41900,41950,41150,54500,29400,41950,41465.91,3.03,0,-207,42216,42082,41866,41732,41516,42150,41800,29,12550,1000,31040,50,1,2875800,1183,19.47,0.53,12,0.08,2114.00,77969.00,67300,20240618,-38.86,39500,20241113,4.18,67300,-38.86,20240618,39500,4.18,20241113,67300,-38.86,20240618,39500,4.18,20241113,1.31,N,007540,1000,28 억,,87007,N,N,0,N,00,N +20241129,140236,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41500,-450,5,-1.07,38894300,936,71.89,41900,41950,41350,54500,29400,41950,41553.74,3.03,0,-184,42216,42082,41866,41732,41516,42150,41800,29,12550,1000,31040,50,1,2875800,1193,19.63,0.53,12,0.03,2114.00,77969.00,67300,20240618,-38.34,39500,20241113,5.06,67300,-38.34,20240618,39500,5.06,20241113,67300,-38.34,20240618,39500,5.06,20241113,1.31,N,007540,1000,28 억,,87007,N,N,0,N,00,N +20241129,130237,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41500,-450,5,-1.07,33830600,814,62.52,41900,41950,41350,54500,29400,41950,41560.93,3.03,0,-181,42216,42082,41866,41732,41516,42150,41800,29,12550,1000,31040,50,1,2875800,1193,19.63,0.53,12,0.03,2114.00,77969.00,67300,20240618,-38.34,39500,20241113,5.06,67300,-38.34,20240618,39500,5.06,20241113,67300,-38.34,20240618,39500,5.06,20241113,1.31,N,007540,1000,28 억,,87007,N,N,0,N,00,N +20241129,120238,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41550,-400,5,-0.95,23828550,573,44.01,41900,41950,41350,54500,29400,41950,41585.60,3.03,0,-182,42216,42082,41866,41732,41516,42150,41800,29,12550,1000,31040,50,1,2875800,1195,19.65,0.53,12,0.02,2114.00,77969.00,67300,20240618,-38.26,39500,20241113,5.19,67300,-38.26,20240618,39500,5.19,20241113,67300,-38.26,20240618,39500,5.19,20241113,1.31,N,007540,1000,28 억,,87007,N,N,0,N,00,N +20241129,110238,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41450,-500,5,-1.19,18967150,456,35.02,41900,41950,41350,54500,29400,41950,41594.63,3.03,0,-174,42216,42082,41866,41732,41516,42150,41800,29,12550,1000,31040,50,1,2875800,1192,19.61,0.53,12,0.02,2114.00,77969.00,67300,20240618,-38.41,39500,20241113,4.94,67300,-38.41,20240618,39500,4.94,20241113,67300,-38.41,20240618,39500,4.94,20241113,1.31,N,007540,1000,28 억,,87007,N,N,0,N,00,N +20241129,100238,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,0,3,0.00,3761950,90,6.91,41900,41950,41650,54500,29400,41950,41799.44,3.03,0,-45,42216,42082,41866,41732,41516,42150,41800,29,12550,1000,31040,50,1,2875800,1206,19.84,0.54,12,0.00,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.31,N,007540,1000,28 억,,87007,N,N,0,N,00,N +20241129,090238,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,0,3,0.00,0,0,0.00,0,0,0,54500,29400,41950,0.00,3.03,0,0,42216,42082,41866,41732,41516,42150,41800,29,12550,1000,31040,50,1,2875800,1206,19.84,0.54,12,0.00,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.31,N,007540,1000,28 억,,87007,N,N,0,N,00,N 20241128,160235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,100,2,0.24,54473950,1302,86.92,41800,42000,41650,54400,29300,41850,41838.67,3.02,0,359,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1206,19.84,0.54,12,0.05,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N 20241128,150241,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41850,0,3,0.00,44877700,1073,71.63,41800,42000,41650,54400,29300,41850,41824.51,3.02,0,235,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1204,19.80,0.54,12,0.04,2114.00,77969.00,67300,20240618,-37.82,39500,20241113,5.95,67300,-37.82,20240618,39500,5.95,20241113,67300,-37.82,20240618,39500,5.95,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N 20241128,140240,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41900,50,2,0.12,42741000,1022,68.22,41800,42000,41650,54400,29300,41850,41820.94,3.02,0,222,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1205,19.82,0.54,12,0.04,2114.00,77969.00,67300,20240618,-37.74,39500,20241113,6.08,67300,-37.74,20240618,39500,6.08,20241113,67300,-37.74,20240618,39500,6.08,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N diff --git a/007570/price/prices-20241101.csv b/007570/price/prices-20241101.csv index 84eed8dfb1b2..eb6d1e1d1c34 100644 --- a/007570/price/prices-20241101.csv +++ b/007570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11090,-210,5,-1.86,252299890,22738,99.62,11260,11300,11010,14690,7910,11300,11095.96,6.78,0,-7288,11453,11376,11263,11186,11073,11415,11225,477,3390,2500,8360,10,1,19085664,2117,-85.31,0.91,12,0.12,-130.00,12231.00,16250,20231206,-31.75,10970,20241121,1.09,16080,-31.03,20240103,10970,1.09,20241121,16250,-31.75,20231206,10970,1.09,20241121,1.14,N,007570,2500,477 억,,1293694,N,N,3,N,00,N +20241129,150238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,-200,5,-1.77,233177970,21014,92.07,11260,11300,11010,14690,7910,11300,11096.32,6.78,0,-6819,11453,11376,11263,11186,11073,11415,11225,477,3390,2500,8360,10,1,19085664,2119,-85.38,0.91,12,0.11,-130.00,12231.00,16250,20231206,-31.69,10970,20241121,1.19,16080,-30.97,20240103,10970,1.19,20241121,16250,-31.69,20231206,10970,1.19,20241121,1.14,N,007570,2500,477 억,,1293694,N,N,3,N,00,N +20241129,140236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,-200,5,-1.77,212568330,19157,83.93,11260,11300,11010,14690,7910,11300,11096.12,6.78,0,-5975,11453,11376,11263,11186,11073,11415,11225,477,3390,2500,8360,10,1,19085664,2119,-85.38,0.91,12,0.10,-130.00,12231.00,16250,20231206,-31.69,10970,20241121,1.19,16080,-30.97,20240103,10970,1.19,20241121,16250,-31.69,20231206,10970,1.19,20241121,1.14,N,007570,2500,477 억,,1293694,N,N,3,N,00,N +20241129,130237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11080,-220,5,-1.95,195766930,17646,77.31,11260,11300,11010,14690,7910,11300,11094.13,6.78,0,-5735,11453,11376,11263,11186,11073,11415,11225,477,3390,2500,8360,10,1,19085664,2115,-85.23,0.91,12,0.09,-130.00,12231.00,16250,20231206,-31.82,10970,20241121,1.00,16080,-31.09,20240103,10970,1.00,20241121,16250,-31.82,20231206,10970,1.00,20241121,1.14,N,007570,2500,477 억,,1293694,N,N,3,N,00,N +20241129,120239,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11040,-260,5,-2.30,172244260,15522,68.00,11260,11300,11010,14690,7910,11300,11096.78,6.78,0,-4966,11453,11376,11263,11186,11073,11415,11225,477,3390,2500,8360,10,1,19085664,2107,-84.92,0.90,12,0.08,-130.00,12231.00,16250,20231206,-32.06,10970,20241121,0.64,16080,-31.34,20240103,10970,0.64,20241121,16250,-32.06,20231206,10970,0.64,20241121,1.14,N,007570,2500,477 억,,1293694,N,N,3,N,00,N +20241129,110238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11040,-260,5,-2.30,138981620,12508,54.80,11260,11300,11010,14690,7910,11300,11111.42,6.78,0,-4458,11453,11376,11263,11186,11073,11415,11225,477,3390,2500,8360,10,1,19085664,2107,-84.92,0.90,12,0.07,-130.00,12231.00,16250,20231206,-32.06,10970,20241121,0.64,16080,-31.34,20240103,10970,0.64,20241121,16250,-32.06,20231206,10970,0.64,20241121,1.14,N,007570,2500,477 억,,1293694,N,N,3,N,00,N +20241129,100239,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,-200,5,-1.77,68273820,6114,26.79,11260,11300,11080,14690,7910,11300,11166.80,6.78,0,-2297,11453,11376,11263,11186,11073,11415,11225,477,3390,2500,8360,10,1,19085664,2119,-85.38,0.91,12,0.03,-130.00,12231.00,16250,20231206,-31.69,10970,20241121,1.19,16080,-30.97,20240103,10970,1.19,20241121,16250,-31.69,20231206,10970,1.19,20241121,1.14,N,007570,2500,477 억,,1293694,N,N,3,N,00,N +20241129,090238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11250,-50,5,-0.44,8451590,751,3.29,11260,11260,11250,14690,7910,11300,11253.78,6.78,0,215,11453,11376,11263,11186,11073,11415,11225,477,3390,2500,8360,10,1,19085664,2147,-86.54,0.92,12,0.00,-130.00,12231.00,16250,20231206,-30.77,10970,20241121,2.55,16080,-30.04,20240103,10970,2.55,20241121,16250,-30.77,20231206,10970,2.55,20241121,1.14,N,007570,2500,477 억,,1293694,N,N,3,N,00,N 20241128,160236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11300,80,2,0.71,257376890,22820,102.29,11150,11340,11150,14580,7860,11220,11278.31,6.76,0,4643,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2157,-86.92,0.92,12,0.12,-130.00,12231.00,16250,20231206,-30.46,10970,20241121,3.01,16080,-29.73,20240103,10970,3.01,20241121,16250,-30.46,20231206,10970,3.01,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,3,N,00,N 20241128,150241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11320,100,2,0.89,191279680,16971,76.07,11150,11340,11150,14580,7860,11220,11270.97,6.76,0,3429,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2160,-87.08,0.93,12,0.09,-130.00,12231.00,16250,20231206,-30.34,10970,20241121,3.19,16080,-29.60,20240103,10970,3.19,20241121,16250,-30.34,20231206,10970,3.19,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N 20241128,140241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11300,80,2,0.71,175134050,15544,69.67,11150,11340,11150,14580,7860,11220,11266.99,6.76,0,3500,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2157,-86.92,0.92,12,0.08,-130.00,12231.00,16250,20231206,-30.46,10970,20241121,3.01,16080,-29.73,20240103,10970,3.01,20241121,16250,-30.46,20231206,10970,3.01,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N diff --git a/007590/price/prices-20241101.csv b/007590/price/prices-20241101.csv index b43943d508d9..18772bcf3cb9 100644 --- a/007590/price/prices-20241101.csv +++ b/007590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-20,5,-0.32,23455870,3762,184.77,6270,6270,6200,8150,4390,6270,6234.95,30.30,0,-45,6296,6282,6256,6242,6216,6290,6250,68,1880,500,4630,10,1,13617577,851,7.01,0.52,12,0.03,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126198,N,N,1,N,00,N +20241129,150238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-20,5,-0.32,22593370,3624,178.00,6270,6270,6200,8150,4390,6270,6234.37,30.30,0,-45,6296,6282,6256,6242,6216,6290,6250,68,1880,500,4630,10,1,13617577,851,7.01,0.52,12,0.03,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126198,N,N,1,N,00,N +20241129,140236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-20,5,-0.32,22256420,3570,175.34,6270,6270,6200,8150,4390,6270,6234.29,30.30,0,-45,6296,6282,6256,6242,6216,6290,6250,68,1880,500,4630,10,1,13617577,851,7.01,0.52,12,0.03,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126198,N,N,1,N,00,N +20241129,130237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-30,5,-0.48,21807080,3498,171.81,6270,6270,6200,8150,4390,6270,6234.16,30.30,0,-45,6296,6282,6256,6242,6216,6290,6250,68,1880,500,4630,10,1,13617577,850,7.00,0.52,12,0.03,891.00,12094.00,6740,20240205,-7.42,6000,20240610,4.00,6740,-7.42,20240205,6000,4.00,20240610,6740,-7.42,20240205,6000,4.00,20240610,0.02,N,007590,500,68 억,,4126198,N,N,1,N,00,N +20241129,120239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,-40,5,-0.64,20758500,3330,163.56,6270,6270,6200,8150,4390,6270,6233.78,30.30,0,-45,6296,6282,6256,6242,6216,6290,6250,68,1880,500,4630,10,1,13617577,848,6.99,0.52,12,0.02,891.00,12094.00,6740,20240205,-7.57,6000,20240610,3.83,6740,-7.57,20240205,6000,3.83,20240610,6740,-7.57,20240205,6000,3.83,20240610,0.02,N,007590,500,68 억,,4126198,N,N,1,N,00,N +20241129,110238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,-40,5,-0.64,15280590,2449,120.28,6270,6270,6200,8150,4390,6270,6239.52,30.30,0,-1,6296,6282,6256,6242,6216,6290,6250,68,1880,500,4630,10,1,13617577,848,6.99,0.52,12,0.02,891.00,12094.00,6740,20240205,-7.57,6000,20240610,3.83,6740,-7.57,20240205,6000,3.83,20240610,6740,-7.57,20240205,6000,3.83,20240610,0.02,N,007590,500,68 억,,4126198,N,N,1,N,00,N +20241129,100239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-30,5,-0.48,15268130,2447,120.19,6270,6270,6200,8150,4390,6270,6239.53,30.30,0,-1,6296,6282,6256,6242,6216,6290,6250,68,1880,500,4630,10,1,13617577,850,7.00,0.52,12,0.02,891.00,12094.00,6740,20240205,-7.42,6000,20240610,4.00,6740,-7.42,20240205,6000,4.00,20240610,6740,-7.42,20240205,6000,4.00,20240610,0.02,N,007590,500,68 억,,4126198,N,N,1,N,00,N +20241129,090239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,0,3,0.00,18810,3,0.15,6270,6270,6270,8150,4390,6270,6270.00,30.30,0,0,6296,6282,6256,6242,6216,6290,6250,68,1880,500,4630,10,1,13617577,854,7.04,0.52,12,0.00,891.00,12094.00,6740,20240205,-6.97,6000,20240610,4.50,6740,-6.97,20240205,6000,4.50,20240610,6740,-6.97,20240205,6000,4.50,20240610,0.02,N,007590,500,68 억,,4126198,N,N,1,N,00,N 20241128,160236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,20,2,0.32,12739100,2035,48.34,6270,6270,6230,8120,4380,6250,6260.00,30.30,0,-41,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,854,7.04,0.52,12,0.01,891.00,12094.00,6740,20240205,-6.97,6000,20240610,4.50,6740,-6.97,20240205,6000,4.50,20240610,6740,-6.97,20240205,6000,4.50,20240610,0.02,N,007590,500,68 억,,4126239,N,N,1,N,00,N 20241128,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,0,3,0.00,11685840,1867,44.35,6270,6270,6230,8120,4380,6250,6259.15,30.30,0,-41,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,851,7.01,0.52,12,0.01,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N 20241128,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,0,3,0.00,10613470,1695,40.26,6270,6270,6230,8120,4380,6250,6261.63,30.30,0,-41,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,851,7.01,0.52,12,0.01,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N diff --git a/007610/price/prices-20241101.csv b/007610/price/prices-20241101.csv index 4892bcaccc61..074539c1a484 100644 --- a/007610/price/prices-20241101.csv +++ b/007610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160237,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231122,0.00,3000,20231122,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231129,3000,0.00,20231129,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241129,150239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231122,0.00,3000,20231122,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231129,3000,0.00,20231129,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241129,140237,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231122,0.00,3000,20231122,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231129,3000,0.00,20231129,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241129,130238,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231122,0.00,3000,20231122,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231129,3000,0.00,20231129,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241129,120239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231122,0.00,3000,20231122,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231129,3000,0.00,20231129,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241129,110239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231122,0.00,3000,20231122,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231129,3000,0.00,20231129,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241129,100239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231122,0.00,3000,20231122,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231129,3000,0.00,20231129,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241129,090239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231122,0.00,3000,20231122,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231129,3000,0.00,20231129,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241128,160236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241128,150242,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241128,140241,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N diff --git a/007660/price/prices-20241101.csv b/007660/price/prices-20241101.csv index 5041abcfa7f9..ae5b78491c9b 100644 --- a/007660/price/prices-20241101.csv +++ b/007660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160237,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,200,2,0.90,29323394500,1328986,151.83,22500,22800,21250,28700,15500,22100,22063.67,13.99,0,-49497,22866,22482,21916,21532,20966,22675,21725,632,6600,1000,15470,50,1,63246419,14104,29.54,5.29,12,2.10,755.00,4218.00,59700,20240703,-62.65,21000,20241118,6.19,59700,-62.65,20240703,21000,6.19,20241118,59700,-62.65,20240703,21000,6.19,20241118,3.47,N,007660,1000,632 억,,8847161,N,N,12763,N,00,N +20241129,150239,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22100,0,3,0.00,25932412500,1176542,134.42,22500,22800,21250,28700,15500,22100,22041.20,13.99,0,-19893,22866,22482,21916,21532,20966,22675,21725,632,6600,1000,15470,50,1,63246419,13977,29.27,5.24,12,1.86,755.00,4218.00,59700,20240703,-62.98,21000,20241118,5.24,59700,-62.98,20240703,21000,5.24,20241118,59700,-62.98,20240703,21000,5.24,20241118,3.47,N,007660,1000,632 억,,8847161,N,N,1965,N,00,N +20241129,140237,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22050,-50,5,-0.23,23009021150,1043673,119.24,22500,22800,21250,28700,15500,22100,22046.19,13.99,0,-9061,22866,22482,21916,21532,20966,22675,21725,632,6600,1000,15470,50,1,63246419,13946,29.21,5.23,12,1.65,755.00,4218.00,59700,20240703,-63.07,21000,20241118,5.00,59700,-63.07,20240703,21000,5.00,20241118,59700,-63.07,20240703,21000,5.00,20241118,3.47,N,007660,1000,632 억,,8847161,N,N,1965,N,00,N +20241129,130238,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22150,50,2,0.23,20851613550,946528,108.14,22500,22800,21250,28700,15500,22100,22029.57,13.99,0,-14065,22866,22482,21916,21532,20966,22675,21725,632,6600,1000,15470,50,1,63246419,14009,29.34,5.25,12,1.50,755.00,4218.00,59700,20240703,-62.90,21000,20241118,5.48,59700,-62.90,20240703,21000,5.48,20241118,59700,-62.90,20240703,21000,5.48,20241118,3.47,N,007660,1000,632 억,,8847161,N,N,1965,N,00,N +20241129,120240,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,250,2,1.13,18272122000,831031,94.94,22500,22800,21250,28700,15500,22100,21987.27,13.99,0,-50640,22866,22482,21916,21532,20966,22675,21725,632,6600,1000,15470,50,1,63246419,14136,29.60,5.30,12,1.31,755.00,4218.00,59700,20240703,-62.56,21000,20241118,6.43,59700,-62.56,20240703,21000,6.43,20241118,59700,-62.56,20240703,21000,6.43,20241118,3.47,N,007660,1000,632 억,,8847161,N,N,1965,N,00,N +20241129,110239,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21650,-450,5,-2.04,13313173750,607948,69.46,22500,22800,21250,28700,15500,22100,21898.49,13.99,0,-46966,22866,22482,21916,21532,20966,22675,21725,632,6600,1000,15470,50,1,63246419,13693,28.68,5.13,12,0.96,755.00,4218.00,59700,20240703,-63.74,21000,20241118,3.10,59700,-63.74,20240703,21000,3.10,20241118,59700,-63.74,20240703,21000,3.10,20241118,3.47,N,007660,1000,632 억,,8847161,N,N,1965,N,00,N +20241129,100240,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21400,-700,5,-3.17,9234361450,418785,47.84,22500,22800,21400,28700,15500,22100,22050.34,13.99,0,-39179,22866,22482,21916,21532,20966,22675,21725,632,6600,1000,15470,50,1,63246419,13535,28.34,5.07,12,0.66,755.00,4218.00,59700,20240703,-64.15,21000,20241118,1.90,59700,-64.15,20240703,21000,1.90,20241118,59700,-64.15,20240703,21000,1.90,20241118,3.47,N,007660,1000,632 억,,8847161,N,N,1965,N,00,N +20241129,090239,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,400,2,1.81,2161605850,96014,10.97,22500,22800,22250,28700,15500,22100,22514.14,13.99,0,2659,22866,22482,21916,21532,20966,22675,21725,632,6600,1000,15470,50,1,63246419,14230,29.80,5.33,12,0.15,755.00,4218.00,59700,20240703,-62.31,21000,20241118,7.14,59700,-62.31,20240703,21000,7.14,20241118,59700,-62.31,20240703,21000,7.14,20241118,3.47,N,007660,1000,632 억,,8847161,N,N,1965,N,00,N 20241128,160237,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22100,500,2,2.31,18793220650,860296,60.11,21600,22300,21350,28050,15150,21600,21844.90,13.75,0,43272,23466,22532,21916,20982,20366,22225,20675,632,6450,1000,15120,50,1,63246419,13977,29.27,5.24,12,1.36,755.00,4218.00,59700,20240703,-62.98,21000,20241118,5.24,59700,-62.98,20240703,21000,5.24,20241118,59700,-62.98,20240703,21000,5.24,20241118,3.43,N,007660,1000,632 억,,8696377,N,N,1965,N,00,N 20241128,150242,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22100,500,2,2.31,17479105500,800848,55.96,21600,22300,21350,28050,15150,21600,21825.84,13.75,0,33083,23466,22532,21916,20982,20366,22225,20675,632,6450,1000,15120,50,1,63246419,13977,29.27,5.24,12,1.27,755.00,4218.00,59700,20240703,-62.98,21000,20241118,5.24,59700,-62.98,20240703,21000,5.24,20241118,59700,-62.98,20240703,21000,5.24,20241118,3.43,N,007660,1000,632 억,,8696377,N,N,2635,N,00,N 20241128,140242,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22050,450,2,2.08,15631230800,717078,50.11,21600,22300,21350,28050,15150,21600,21798.60,13.75,0,30112,23466,22532,21916,20982,20366,22225,20675,632,6450,1000,15120,50,1,63246419,13946,29.21,5.23,12,1.13,755.00,4218.00,59700,20240703,-63.07,21000,20241118,5.00,59700,-63.07,20240703,21000,5.00,20241118,59700,-63.07,20240703,21000,5.00,20241118,3.43,N,007660,1000,632 억,,8696377,N,N,2635,N,00,N diff --git a/007680/price/prices-20241101.csv b/007680/price/prices-20241101.csv index 9aaeb13fde4d..f377e6e14f8c 100644 --- a/007680/price/prices-20241101.csv +++ b/007680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4395,-250,5,-5.38,36680030,8226,8.83,4575,4585,4390,6030,3255,4645,4457.95,0.56,0,-344,5268,4956,4633,4321,3998,5112,4477,67,1385,500,3340,5,1,13446474,591,-1.03,0.21,12,0.06,-4272.00,20879.00,5530,20231207,-20.52,3935,20240711,11.69,5420,-18.91,20240102,3935,11.69,20240711,5530,-20.52,20231207,3935,11.69,20240711,0.15,N,007680,500,67 억,,74667,N,N,0,N,00,N +20241129,150239,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4415,-230,5,-4.95,28701990,6413,6.88,4575,4585,4400,6030,3255,4645,4474.10,0.56,0,-200,5268,4956,4633,4321,3998,5112,4477,67,1385,500,3340,5,1,13446474,594,-1.03,0.21,12,0.05,-4272.00,20879.00,5530,20231207,-20.16,3935,20240711,12.20,5420,-18.54,20240102,3935,12.20,20240711,5530,-20.16,20231207,3935,12.20,20240711,0.15,N,007680,500,67 억,,74667,N,N,0,N,00,N +20241129,140237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4530,-115,5,-2.48,24639825,5496,5.90,4575,4585,4400,6030,3255,4645,4481.56,0.56,0,-182,5268,4956,4633,4321,3998,5112,4477,67,1385,500,3340,5,1,13446474,609,-1.06,0.22,12,0.04,-4272.00,20879.00,5530,20231207,-18.08,3935,20240711,15.12,5420,-16.42,20240102,3935,15.12,20240711,5530,-18.08,20231207,3935,15.12,20240711,0.15,N,007680,500,67 억,,74667,N,N,0,N,00,N +20241129,130238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4450,-195,5,-4.20,20662170,4602,4.94,4575,4585,4400,6030,3255,4645,4487.91,0.56,0,-50,5268,4956,4633,4321,3998,5112,4477,67,1385,500,3340,5,1,13446474,598,-1.04,0.21,12,0.03,-4272.00,20879.00,5530,20231207,-19.53,3935,20240711,13.09,5420,-17.90,20240102,3935,13.09,20240711,5530,-19.53,20231207,3935,13.09,20240711,0.15,N,007680,500,67 억,,74667,N,N,0,N,00,N +20241129,120240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4415,-230,5,-4.95,20657720,4601,4.94,4575,4585,4400,6030,3255,4645,4487.92,0.56,0,-50,5268,4956,4633,4321,3998,5112,4477,67,1385,500,3340,5,1,13446474,594,-1.03,0.21,12,0.03,-4272.00,20879.00,5530,20231207,-20.16,3935,20240711,12.20,5420,-18.54,20240102,3935,12.20,20240711,5530,-20.16,20231207,3935,12.20,20240711,0.15,N,007680,500,67 억,,74667,N,N,0,N,00,N +20241129,110239,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4410,-235,5,-5.06,17883575,3971,4.26,4575,4585,4410,6030,3255,4645,4501.52,0.56,0,-54,5268,4956,4633,4321,3998,5112,4477,67,1385,500,3340,5,1,13446474,593,-1.03,0.21,12,0.03,-4272.00,20879.00,5530,20231207,-20.25,3935,20240711,12.07,5420,-18.63,20240102,3935,12.07,20240711,5530,-20.25,20231207,3935,12.07,20240711,0.15,N,007680,500,67 억,,74667,N,N,0,N,00,N +20241129,100240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4480,-165,5,-3.55,11073510,2439,2.62,4575,4585,4480,6030,3255,4645,4537.72,0.56,0,-100,5268,4956,4633,4321,3998,5112,4477,67,1385,500,3340,5,1,13446474,602,-1.05,0.21,12,0.02,-4272.00,20879.00,5530,20231207,-18.99,3935,20240711,13.85,5420,-17.34,20240102,3935,13.85,20240711,5530,-18.99,20231207,3935,13.85,20240711,0.15,N,007680,500,67 억,,74667,N,N,0,N,00,N +20241129,090240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4555,-90,5,-1.94,3593725,785,0.84,4575,4585,4555,6030,3255,4645,4572.85,0.56,0,-66,5268,4956,4633,4321,3998,5112,4477,67,1385,500,3340,5,1,13446474,612,-1.07,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-17.63,3935,20240711,15.76,5420,-15.96,20240102,3935,15.76,20240711,5530,-17.63,20231207,3935,15.76,20240711,0.15,N,007680,500,67 억,,74667,N,N,0,N,00,N 20241128,160237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4645,305,2,7.03,421036195,90110,2528.34,4340,4945,4310,5640,3040,4340,4672.57,0.55,0,563,4606,4472,4391,4257,4176,4432,4217,67,1300,500,3120,5,1,13446474,625,-1.09,0.22,12,0.67,-4272.00,20879.00,5530,20231207,-16.00,3935,20240711,18.04,5420,-14.30,20240102,3935,18.04,20240711,5530,-16.00,20231207,3935,18.04,20240711,0.15,N,007680,500,67 억,,73846,N,N,0,N,00,N 20241128,150243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4495,155,2,3.57,409748755,87653,2459.40,4340,4945,4310,5640,3040,4340,4674.67,0.55,0,652,4606,4472,4391,4257,4176,4432,4217,67,1300,500,3120,5,1,13446474,604,-1.05,0.22,12,0.65,-4272.00,20879.00,5530,20231207,-18.72,3935,20240711,14.23,5420,-17.07,20240102,3935,14.23,20240711,5530,-18.72,20231207,3935,14.23,20240711,0.15,N,007680,500,67 억,,73846,N,N,0,N,00,N 20241128,140242,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4450,110,2,2.53,404231865,86413,2424.61,4340,4945,4310,5640,3040,4340,4677.91,0.55,0,367,4606,4472,4391,4257,4176,4432,4217,67,1300,500,3120,5,1,13446474,598,-1.04,0.21,12,0.64,-4272.00,20879.00,5530,20231207,-19.53,3935,20240711,13.09,5420,-17.90,20240102,3935,13.09,20240711,5530,-19.53,20231207,3935,13.09,20240711,0.15,N,007680,500,67 억,,73846,N,N,0,N,00,N diff --git a/007690/price/prices-20241101.csv b/007690/price/prices-20241101.csv index 9997bb34d17c..f59704d4695c 100644 --- a/007690/price/prices-20241101.csv +++ b/007690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29400,-600,5,-2.00,408176050,13843,253.77,30000,30000,29200,39000,21000,30000,29486.16,17.95,0,-433,30733,30366,30133,29766,29533,30250,29650,451,9000,5000,21600,50,1,9010616,2649,34.39,0.31,12,0.15,855.00,96273.00,43200,20231220,-31.94,28900,20241115,1.73,41700,-29.50,20240220,28900,1.73,20241115,43200,-31.94,20231220,28900,1.73,20241115,0.47,N,007690,5000,450 억,,1617716,N,N,0,N,00,N +20241129,150240,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29350,-650,5,-2.17,363297000,12317,225.79,30000,30000,29200,39000,21000,30000,29495.58,17.95,0,-441,30733,30366,30133,29766,29533,30250,29650,451,9000,5000,21600,50,1,9010616,2645,34.33,0.30,12,0.14,855.00,96273.00,43200,20231220,-32.06,28900,20241115,1.56,41700,-29.62,20240220,28900,1.56,20241115,43200,-32.06,20231220,28900,1.56,20241115,0.47,N,007690,5000,450 억,,1617716,N,N,0,N,00,N +20241129,140238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29500,-500,5,-1.67,351150750,11904,218.22,30000,30000,29200,39000,21000,30000,29498.55,17.95,0,-430,30733,30366,30133,29766,29533,30250,29650,451,9000,5000,21600,50,1,9010616,2658,34.50,0.31,12,0.13,855.00,96273.00,43200,20231220,-31.71,28900,20241115,2.08,41700,-29.26,20240220,28900,2.08,20241115,43200,-31.71,20231220,28900,2.08,20241115,0.47,N,007690,5000,450 억,,1617716,N,N,0,N,00,N +20241129,130238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29350,-650,5,-2.17,285538000,9697,177.76,30000,30000,29200,39000,21000,30000,29446.01,17.95,0,-299,30733,30366,30133,29766,29533,30250,29650,451,9000,5000,21600,50,1,9010616,2645,34.33,0.30,12,0.11,855.00,96273.00,43200,20231220,-32.06,28900,20241115,1.56,41700,-29.62,20240220,28900,1.56,20241115,43200,-32.06,20231220,28900,1.56,20241115,0.47,N,007690,5000,450 억,,1617716,N,N,0,N,00,N +20241129,120240,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29350,-650,5,-2.17,262232850,8903,163.21,30000,30000,29200,39000,21000,30000,29454.44,17.95,0,-289,30733,30366,30133,29766,29533,30250,29650,451,9000,5000,21600,50,1,9010616,2645,34.33,0.30,12,0.10,855.00,96273.00,43200,20231220,-32.06,28900,20241115,1.56,41700,-29.62,20240220,28900,1.56,20241115,43200,-32.06,20231220,28900,1.56,20241115,0.47,N,007690,5000,450 억,,1617716,N,N,0,N,00,N +20241129,110240,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29350,-650,5,-2.17,218585450,7419,136.00,30000,30000,29200,39000,21000,30000,29462.93,17.95,0,272,30733,30366,30133,29766,29533,30250,29650,451,9000,5000,21600,50,1,9010616,2645,34.33,0.30,12,0.08,855.00,96273.00,43200,20231220,-32.06,28900,20241115,1.56,41700,-29.62,20240220,28900,1.56,20241115,43200,-32.06,20231220,28900,1.56,20241115,0.47,N,007690,5000,450 억,,1617716,N,N,0,N,00,N +20241129,100240,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29400,-600,5,-2.00,93874900,3169,58.09,30000,30000,29400,39000,21000,30000,29622.88,17.95,0,-447,30733,30366,30133,29766,29533,30250,29650,451,9000,5000,21600,50,1,9010616,2649,34.39,0.31,12,0.04,855.00,96273.00,43200,20231220,-31.94,28900,20241115,1.73,41700,-29.50,20240220,28900,1.73,20241115,43200,-31.94,20231220,28900,1.73,20241115,0.47,N,007690,5000,450 억,,1617716,N,N,0,N,00,N +20241129,090240,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29800,-200,5,-0.67,119600,4,0.07,30000,30000,29800,39000,21000,30000,29900.00,17.95,0,-2,30733,30366,30133,29766,29533,30250,29650,451,9000,5000,21600,50,1,9010616,2685,34.85,0.31,12,0.00,855.00,96273.00,43200,20231220,-31.02,28900,20241115,3.11,41700,-28.54,20240220,28900,3.11,20241115,43200,-31.02,20231220,28900,3.11,20241115,0.47,N,007690,5000,450 억,,1617716,N,N,0,N,00,N 20241128,160237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30000,-50,5,-0.17,164547850,5455,202.56,30050,30500,29900,39050,21050,30050,30164.59,17.95,0,802,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2703,35.09,0.31,12,0.06,855.00,96273.00,43200,20231220,-30.56,28900,20241115,3.81,41700,-28.06,20240220,28900,3.81,20241115,43200,-30.56,20231220,28900,3.81,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N 20241128,150243,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,250,2,0.83,108590000,3591,133.35,30050,30500,29950,39050,21050,30050,30239.49,17.95,0,616,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2730,35.44,0.31,12,0.04,855.00,96273.00,43200,20231220,-29.86,28900,20241115,4.84,41700,-27.34,20240220,28900,4.84,20241115,43200,-29.86,20231220,28900,4.84,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N 20241128,140242,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,100,2,0.33,90151450,2982,110.73,30050,30500,29950,39050,21050,30050,30231.87,17.95,0,138,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2717,35.26,0.31,12,0.03,855.00,96273.00,43200,20231220,-30.21,28900,20241115,4.33,41700,-27.70,20240220,28900,4.33,20241115,43200,-30.21,20231220,28900,4.33,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N diff --git a/007700/price/prices-20241101.csv b/007700/price/prices-20241101.csv index 767a82efadfe..98856b888e1e 100644 --- a/007700/price/prices-20241101.csv +++ b/007700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160238,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12770,-230,5,-1.77,30447480,2369,120.68,13000,13000,12770,16900,9100,13000,12853.52,0.05,0,7,13233,13116,12963,12846,12693,13175,12905,196,3900,500,9360,10,1,39114367,4995,4.08,0.23,12,0.01,3127.00,54724.00,21500,20240202,-40.60,12410,20241115,2.90,21500,-40.60,20240202,12410,2.90,20241115,21500,-40.60,20240202,12410,2.90,20241115,0.24,N,007700,500,195 억,,20202,N,N,6,N,00,N +20241129,150240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12830,-170,5,-1.31,21532940,1671,85.12,13000,13000,12830,16900,9100,13000,12886.26,0.05,0,-39,13233,13116,12963,12846,12693,13175,12905,196,3900,500,9360,10,1,39114367,5018,4.10,0.23,12,0.00,3127.00,54724.00,21500,20240202,-40.33,12410,20241115,3.38,21500,-40.33,20240202,12410,3.38,20241115,21500,-40.33,20240202,12410,3.38,20241115,0.24,N,007700,500,195 억,,20202,N,N,6,N,00,N +20241129,140238,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12890,-110,5,-0.85,16327330,1266,64.49,13000,13000,12860,16900,9100,13000,12896.79,0.05,0,-16,13233,13116,12963,12846,12693,13175,12905,196,3900,500,9360,10,1,39114367,5042,4.12,0.24,12,0.00,3127.00,54724.00,21500,20240202,-40.05,12410,20241115,3.87,21500,-40.05,20240202,12410,3.87,20241115,21500,-40.05,20240202,12410,3.87,20241115,0.24,N,007700,500,195 억,,20202,N,N,6,N,00,N +20241129,130239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12860,-140,5,-1.08,14423320,1118,56.95,13000,13000,12860,16900,9100,13000,12901.00,0.05,0,-16,13233,13116,12963,12846,12693,13175,12905,196,3900,500,9360,10,1,39114367,5030,4.11,0.23,12,0.00,3127.00,54724.00,21500,20240202,-40.19,12410,20241115,3.63,21500,-40.19,20240202,12410,3.63,20241115,21500,-40.19,20240202,12410,3.63,20241115,0.24,N,007700,500,195 억,,20202,N,N,6,N,00,N +20241129,120241,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12930,-70,5,-0.54,10087690,782,39.84,13000,13000,12860,16900,9100,13000,12899.86,0.05,0,-16,13233,13116,12963,12846,12693,13175,12905,196,3900,500,9360,10,1,39114367,5057,4.13,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.86,12410,20241115,4.19,21500,-39.86,20240202,12410,4.19,20241115,21500,-39.86,20240202,12410,4.19,20241115,0.24,N,007700,500,195 억,,20202,N,N,6,N,00,N +20241129,110240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12870,-130,5,-1.00,9764440,757,38.56,13000,13000,12860,16900,9100,13000,12898.86,0.05,0,-16,13233,13116,12963,12846,12693,13175,12905,196,3900,500,9360,10,1,39114367,5034,4.12,0.24,12,0.00,3127.00,54724.00,21500,20240202,-40.14,12410,20241115,3.71,21500,-40.14,20240202,12410,3.71,20241115,21500,-40.14,20240202,12410,3.71,20241115,0.24,N,007700,500,195 억,,20202,N,N,6,N,00,N +20241129,100240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12890,-110,5,-0.85,9454650,733,37.34,13000,13000,12860,16900,9100,13000,12898.57,0.05,0,-8,13233,13116,12963,12846,12693,13175,12905,196,3900,500,9360,10,1,39114367,5042,4.12,0.24,12,0.00,3127.00,54724.00,21500,20240202,-40.05,12410,20241115,3.87,21500,-40.05,20240202,12410,3.87,20241115,21500,-40.05,20240202,12410,3.87,20241115,0.24,N,007700,500,195 억,,20202,N,N,6,N,00,N +20241129,090240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12860,-140,5,-1.08,1228500,95,4.84,13000,13000,12860,16900,9100,13000,12931.58,0.05,0,0,13233,13116,12963,12846,12693,13175,12905,196,3900,500,9360,10,1,39114367,5030,4.11,0.23,12,0.00,3127.00,54724.00,21500,20240202,-40.19,12410,20241115,3.63,21500,-40.19,20240202,12410,3.63,20241115,21500,-40.19,20240202,12410,3.63,20241115,0.24,N,007700,500,195 억,,20202,N,N,6,N,00,N 20241128,160238,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13000,60,2,0.46,25442350,1960,57.71,12930,13080,12810,16820,9060,12940,12980.79,0.05,0,451,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5085,4.16,0.24,12,0.01,3127.00,54724.00,21500,20240202,-39.53,12410,20241115,4.75,21500,-39.53,20240202,12410,4.75,20241115,21500,-39.53,20240202,12410,4.75,20241115,0.24,N,007700,500,195 억,,20292,N,N,6,N,00,N 20241128,150243,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12930,-10,5,-0.08,21586430,1663,48.97,12930,13080,12810,16820,9060,12940,12980.41,0.05,0,301,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5057,4.13,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.86,12410,20241115,4.19,21500,-39.86,20240202,12410,4.19,20241115,21500,-39.86,20240202,12410,4.19,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N 20241128,140243,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12870,-70,5,-0.54,20525400,1581,46.55,12930,13080,12810,16820,9060,12940,12982.54,0.05,0,285,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5034,4.12,0.24,12,0.00,3127.00,54724.00,21500,20240202,-40.14,12410,20241115,3.71,21500,-40.14,20240202,12410,3.71,20241115,21500,-40.14,20240202,12410,3.71,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N diff --git a/007720/price/prices-20241101.csv b/007720/price/prices-20241101.csv index 175b8084d09e..19d976e679d5 100644 --- a/007720/price/prices-20241101.csv +++ b/007720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,3,2,0.39,351150718,456331,92.29,779,788,761,1012,546,779,769.50,1.19,0,97671,813,795,787,769,761,792,766,504,233,500,560,1,1,100800450,788,0.00,0.69,12,0.45,0.00,1140.00,1422,20241031,-45.01,494,20240419,58.30,1422,-45.01,20241031,494,58.30,20240419,1422,-45.01,20241031,494,58.30,20240419,0.41,N,007720,500,504 억,,1197316,N,N,0,N,00,N +20241129,150240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-3,5,-0.39,313372003,407769,82.47,779,788,761,1012,546,779,768.50,1.19,0,106510,813,795,787,769,761,792,766,504,233,500,560,1,1,100800450,782,0.00,0.68,12,0.40,0.00,1140.00,1422,20241031,-45.43,494,20240419,57.09,1422,-45.43,20241031,494,57.09,20240419,1422,-45.43,20241031,494,57.09,20240419,0.41,N,007720,500,504 억,,1197316,N,N,0,N,00,N +20241129,140238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-10,5,-1.28,279165031,363532,73.52,779,788,761,1012,546,779,767.92,1.19,0,117503,813,795,787,769,761,792,766,504,233,500,560,1,1,100800450,775,0.00,0.67,12,0.36,0.00,1140.00,1422,20241031,-45.92,494,20240419,55.67,1422,-45.92,20241031,494,55.67,20240419,1422,-45.92,20241031,494,55.67,20240419,0.41,N,007720,500,504 억,,1197316,N,N,0,N,00,N +20241129,130239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-9,5,-1.16,250069822,325732,65.88,779,788,761,1012,546,779,767.72,1.19,0,102734,813,795,787,769,761,792,766,504,233,500,560,1,1,100800450,776,0.00,0.68,12,0.32,0.00,1140.00,1422,20241031,-45.85,494,20240419,55.87,1422,-45.85,20241031,494,55.87,20240419,1422,-45.85,20241031,494,55.87,20240419,0.41,N,007720,500,504 억,,1197316,N,N,0,N,00,N +20241129,120241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,-11,5,-1.41,231282337,301319,60.94,779,788,761,1012,546,779,767.56,1.19,0,100200,813,795,787,769,761,792,766,504,233,500,560,1,1,100800450,774,0.00,0.67,12,0.30,0.00,1140.00,1422,20241031,-45.99,494,20240419,55.47,1422,-45.99,20241031,494,55.47,20240419,1422,-45.99,20241031,494,55.47,20240419,0.41,N,007720,500,504 억,,1197316,N,N,0,N,00,N +20241129,110240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-15,5,-1.93,189323586,246377,49.83,779,788,761,1012,546,779,768.43,1.19,0,69136,813,795,787,769,761,792,766,504,233,500,560,1,1,100800450,770,0.00,0.67,12,0.24,0.00,1140.00,1422,20241031,-46.27,494,20240419,54.66,1422,-46.27,20241031,494,54.66,20240419,1422,-46.27,20241031,494,54.66,20240419,0.41,N,007720,500,504 억,,1197316,N,N,0,N,00,N +20241129,100241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,-11,5,-1.41,125173096,162447,32.85,779,788,763,1012,546,779,770.55,1.19,0,28826,813,795,787,769,761,792,766,504,233,500,560,1,1,100800450,774,0.00,0.67,12,0.16,0.00,1140.00,1422,20241031,-45.99,494,20240419,55.47,1422,-45.99,20241031,494,55.47,20240419,1422,-45.99,20241031,494,55.47,20240419,0.41,N,007720,500,504 억,,1197316,N,N,0,N,00,N +20241129,090241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,7,2,0.90,12703404,16316,3.30,779,788,775,1012,546,779,778.58,1.19,0,-1019,813,795,787,769,761,792,766,504,233,500,560,1,1,100800450,792,0.00,0.69,12,0.02,0.00,1140.00,1422,20241031,-44.73,494,20240419,59.11,1422,-44.73,20241031,494,59.11,20240419,1422,-44.73,20241031,494,59.11,20240419,0.41,N,007720,500,504 억,,1197316,N,N,0,N,00,N 20241128,160238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-10,5,-1.27,380257275,484095,90.14,805,805,779,1025,553,789,785.50,1.13,0,56419,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,785,0.00,0.68,12,0.48,0.00,1140.00,1422,20241031,-45.22,494,20240419,57.69,1422,-45.22,20241031,494,57.69,20240419,1422,-45.22,20241031,494,57.69,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N 20241128,150244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-9,5,-1.14,355691329,452595,84.27,805,805,779,1025,553,789,785.89,1.13,0,52488,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,786,0.00,0.68,12,0.45,0.00,1140.00,1422,20241031,-45.15,494,20240419,57.89,1422,-45.15,20241031,494,57.89,20240419,1422,-45.15,20241031,494,57.89,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N 20241128,140243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-5,5,-0.63,260002541,330095,61.46,805,805,782,1025,553,789,787.66,1.13,0,28170,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,790,0.00,0.69,12,0.33,0.00,1140.00,1422,20241031,-44.87,494,20240419,58.70,1422,-44.87,20241031,494,58.70,20240419,1422,-44.87,20241031,494,58.70,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N diff --git a/007770/price/prices-20241101.csv b/007770/price/prices-20241101.csv index f96c162b6a69..0512d04b7c98 100644 --- a/007770/price/prices-20241101.csv +++ b/007770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-30,5,-0.30,21301190,2139,122.09,10090,10090,9910,13060,7040,10050,9958.31,2.30,0,-302,10143,10096,10033,9986,9923,10120,10010,18,3010,500,7230,10,1,3510000,352,-2.39,0.34,12,0.06,-4184.00,29508.00,18490,20231228,-45.81,9900,20241126,1.21,18100,-44.64,20240122,9900,1.21,20241126,18490,-45.81,20231228,9900,1.21,20241126,1.03,N,007770,500,17 억,,80710,N,N,0,N,00,N +20241129,150241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-30,5,-0.30,19328650,1941,110.79,10090,10090,9910,13060,7040,10050,9958.09,2.30,0,-219,10143,10096,10033,9986,9923,10120,10010,18,3010,500,7230,10,1,3510000,352,-2.39,0.34,12,0.06,-4184.00,29508.00,18490,20231228,-45.81,9900,20241126,1.21,18100,-44.64,20240122,9900,1.21,20241126,18490,-45.81,20231228,9900,1.21,20241126,1.03,N,007770,500,17 억,,80710,N,N,0,N,00,N +20241129,140239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-30,5,-0.30,19328650,1941,110.79,10090,10090,9910,13060,7040,10050,9958.09,2.30,0,-219,10143,10096,10033,9986,9923,10120,10010,18,3010,500,7230,10,1,3510000,352,-2.39,0.34,12,0.06,-4184.00,29508.00,18490,20231228,-45.81,9900,20241126,1.21,18100,-44.64,20240122,9900,1.21,20241126,18490,-45.81,20231228,9900,1.21,20241126,1.03,N,007770,500,17 억,,80710,N,N,0,N,00,N +20241129,130239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-30,5,-0.30,18468330,1855,105.88,10090,10090,9910,13060,7040,10050,9955.97,2.30,0,-150,10143,10096,10033,9986,9923,10120,10010,18,3010,500,7230,10,1,3510000,352,-2.39,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-45.81,9900,20241126,1.21,18100,-44.64,20240122,9900,1.21,20241126,18490,-45.81,20231228,9900,1.21,20241126,1.03,N,007770,500,17 억,,80710,N,N,0,N,00,N +20241129,120241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10030,-20,5,-0.20,18287970,1837,104.85,10090,10090,9910,13060,7040,10050,9955.35,2.30,0,-140,10143,10096,10033,9986,9923,10120,10010,18,3010,500,7230,10,1,3510000,352,-2.40,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-45.75,9900,20241126,1.31,18100,-44.59,20240122,9900,1.31,20241126,18490,-45.75,20231228,9900,1.31,20241126,1.03,N,007770,500,17 억,,80710,N,N,0,N,00,N +20241129,110241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,-90,5,-0.90,10537640,1059,60.45,10090,10090,9910,13060,7040,10050,9950.56,2.30,0,-135,10143,10096,10033,9986,9923,10120,10010,18,3010,500,7230,10,1,3510000,350,-2.38,0.34,12,0.03,-4184.00,29508.00,18490,20231228,-46.13,9900,20241126,0.61,18100,-44.97,20240122,9900,0.61,20241126,18490,-46.13,20231228,9900,0.61,20241126,1.03,N,007770,500,17 억,,80710,N,N,0,N,00,N +20241129,100241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9980,-70,5,-0.70,5494460,553,31.56,10090,10090,9910,13060,7040,10050,9935.73,2.30,0,26,10143,10096,10033,9986,9923,10120,10010,18,3010,500,7230,10,1,3510000,350,-2.39,0.34,12,0.02,-4184.00,29508.00,18490,20231228,-46.02,9900,20241126,0.81,18100,-44.86,20240122,9900,0.81,20241126,18490,-46.02,20231228,9900,0.81,20241126,1.03,N,007770,500,17 억,,80710,N,N,0,N,00,N +20241129,090241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,40,2,0.40,514590,51,2.91,10090,10090,10090,13060,7040,10050,10090.00,2.30,0,-1,10143,10096,10033,9986,9923,10120,10010,18,3010,500,7230,10,1,3510000,354,-2.41,0.34,12,0.00,-4184.00,29508.00,18490,20231228,-45.43,9900,20241126,1.92,18100,-44.25,20240122,9900,1.92,20241126,18490,-45.43,20231228,9900,1.92,20241126,1.03,N,007770,500,17 억,,80710,N,N,0,N,00,N 20241128,160238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,80,2,0.80,17575130,1752,105.54,10000,10080,9970,12960,6980,9970,10031.42,2.31,0,-277,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,353,-2.40,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-45.65,9900,20241126,1.52,18100,-44.48,20240122,9900,1.52,20241126,18490,-45.65,20231228,9900,1.52,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N 20241128,150244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,90,2,0.90,16650530,1660,100.00,10000,10080,9970,12960,6980,9970,10030.44,2.31,0,-249,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,353,-2.40,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-45.59,9900,20241126,1.62,18100,-44.42,20240122,9900,1.62,20241126,18490,-45.59,20231228,9900,1.62,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N 20241128,140244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,90,2,0.90,16107290,1606,96.75,10000,10080,9970,12960,6980,9970,10029.45,2.31,0,-249,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,353,-2.40,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-45.59,9900,20241126,1.62,18100,-44.42,20240122,9900,1.62,20241126,18490,-45.59,20231228,9900,1.62,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N diff --git a/007810/price/prices-20241101.csv b/007810/price/prices-20241101.csv index 32e6cd4d5ff2..f67341d70cd1 100644 --- a/007810/price/prices-20241101.csv +++ b/007810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160239,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7990,-140,5,-1.72,599611340,75703,181.45,8130,8180,7860,10560,5700,8130,7920.51,2.28,0,-18748,8330,8230,8140,8040,7950,8280,8090,118,2430,500,5850,10,1,23620751,1887,-5.97,0.51,12,0.32,-1338.00,15784.00,22550,20231214,-64.57,7860,20241129,1.65,22250,-64.09,20240215,7860,1.65,20241129,22550,-64.57,20231214,7860,1.65,20241129,3.38,N,007810,500,118 억,,537528,N,N,83,N,00,N +20241129,150241,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7920,-210,5,-2.58,550699650,69558,166.72,8130,8180,7860,10560,5700,8130,7917.13,2.28,0,-17150,8330,8230,8140,8040,7950,8280,8090,118,2430,500,5850,10,1,23620751,1871,-5.92,0.50,12,0.29,-1338.00,15784.00,22550,20231214,-64.88,7860,20241129,0.76,22250,-64.40,20240215,7860,0.76,20241129,22550,-64.88,20231214,7860,0.76,20241129,3.38,N,007810,500,118 억,,537528,N,N,11,N,00,N +20241129,140239,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7910,-220,5,-2.71,439608100,55483,132.99,8130,8180,7870,10560,5700,8130,7923.29,2.28,0,-15577,8330,8230,8140,8040,7950,8280,8090,118,2430,500,5850,10,1,23620751,1868,-5.91,0.50,12,0.23,-1338.00,15784.00,22550,20231214,-64.92,7870,20241129,0.51,22250,-64.45,20240215,7870,0.51,20241129,22550,-64.92,20231214,7870,0.51,20241129,3.38,N,007810,500,118 억,,537528,N,N,11,N,00,N +20241129,130240,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7940,-190,5,-2.34,356525510,44985,107.82,8130,8180,7870,10560,5700,8130,7925.43,2.28,0,-16744,8330,8230,8140,8040,7950,8280,8090,118,2430,500,5850,10,1,23620751,1875,-5.93,0.50,12,0.19,-1338.00,15784.00,22550,20231214,-64.79,7870,20241129,0.89,22250,-64.31,20240215,7870,0.89,20241129,22550,-64.79,20231214,7870,0.89,20241129,3.38,N,007810,500,118 억,,537528,N,N,11,N,00,N +20241129,120242,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7910,-220,5,-2.71,331894290,41881,100.38,8130,8180,7870,10560,5700,8130,7924.70,2.28,0,-17807,8330,8230,8140,8040,7950,8280,8090,118,2430,500,5850,10,1,23620751,1868,-5.91,0.50,12,0.18,-1338.00,15784.00,22550,20231214,-64.92,7870,20241129,0.51,22250,-64.45,20240215,7870,0.51,20241129,22550,-64.92,20231214,7870,0.51,20241129,3.38,N,007810,500,118 억,,537528,N,N,11,N,00,N +20241129,110241,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7880,-250,5,-3.08,290805330,36674,87.90,8130,8180,7870,10560,5700,8130,7929.47,2.28,0,-17531,8330,8230,8140,8040,7950,8280,8090,118,2430,500,5850,10,1,23620751,1861,-5.89,0.50,12,0.16,-1338.00,15784.00,22550,20231214,-65.06,7870,20241129,0.13,22250,-64.58,20240215,7870,0.13,20241129,22550,-65.06,20231214,7870,0.13,20241129,3.38,N,007810,500,118 억,,537528,N,N,11,N,00,N +20241129,100241,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7880,-250,5,-3.08,216690780,27283,65.39,8130,8180,7880,10560,5700,8130,7942.34,2.28,0,-15745,8330,8230,8140,8040,7950,8280,8090,118,2430,500,5850,10,1,23620751,1861,-5.89,0.50,12,0.12,-1338.00,15784.00,22550,20231214,-65.06,7880,20241129,0.00,22250,-64.58,20240215,7880,0.00,20241129,22550,-65.06,20231214,7880,0.00,20241129,3.38,N,007810,500,118 억,,537528,N,N,11,N,00,N +20241129,090241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8060,-70,5,-0.86,4449610,550,1.32,8130,8180,8060,10560,5700,8130,8090.20,2.28,0,-172,8330,8230,8140,8040,7950,8280,8090,118,2430,500,5850,10,1,23620751,1904,-6.02,0.51,12,0.00,-1338.00,15784.00,22550,20231214,-64.26,7950,20241115,1.38,22250,-63.78,20240215,7950,1.38,20241115,22550,-64.26,20231214,7950,1.38,20241115,3.38,N,007810,500,118 억,,537528,N,N,11,N,00,N 20241128,160239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8130,0,3,0.00,336946840,41631,80.97,8080,8240,8050,10560,5700,8130,8093.50,2.30,0,-5076,8463,8296,8183,8016,7903,8240,7960,118,2430,500,5850,10,1,23620751,1920,-6.08,0.52,12,0.18,-1338.00,15784.00,22550,20231214,-63.95,7950,20241115,2.26,22250,-63.46,20240215,7950,2.26,20241115,22550,-63.95,20231214,7950,2.26,20241115,3.39,N,007810,500,118 억,,543997,N,N,11,N,00,N 20241128,150244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8080,-50,5,-0.62,313112320,38694,75.25,8080,8240,8050,10560,5700,8130,8092.01,2.30,0,-6257,8463,8296,8183,8016,7903,8240,7960,118,2430,500,5850,10,1,23620751,1909,-6.04,0.51,12,0.16,-1338.00,15784.00,22550,20231214,-64.17,7950,20241115,1.64,22250,-63.69,20240215,7950,1.64,20241115,22550,-64.17,20231214,7950,1.64,20241115,3.39,N,007810,500,118 억,,543997,N,N,46,N,00,N 20241128,140244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8080,-50,5,-0.62,241822020,29868,58.09,8080,8240,8050,10560,5700,8130,8096.36,2.30,0,-5841,8463,8296,8183,8016,7903,8240,7960,118,2430,500,5850,10,1,23620751,1909,-6.04,0.51,12,0.13,-1338.00,15784.00,22550,20231214,-64.17,7950,20241115,1.64,22250,-63.69,20240215,7950,1.64,20241115,22550,-64.17,20231214,7950,1.64,20241115,3.39,N,007810,500,118 억,,543997,N,N,46,N,00,N diff --git a/007820/price/prices-20241101.csv b/007820/price/prices-20241101.csv index 554139caafcc..92eee328e08b 100644 --- a/007820/price/prices-20241101.csv +++ b/007820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,-160,5,-3.81,396573790,97249,123.90,4270,4270,4030,5460,2940,4200,4077.92,1.75,0,-2706,4480,4340,4240,4100,4000,4290,4050,100,1260,500,3100,5,1,20033946,809,-4.34,1.57,12,0.49,-931.00,2578.00,6870,20240313,-41.19,3800,20240806,6.32,6870,-41.19,20240313,3800,6.32,20240806,6870,-41.19,20240313,3800,6.32,20240806,2.50,N,007820,500,100 억,,351176,N,N,0,N,00,N +20241129,150241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-135,5,-3.21,351167220,86019,109.59,4270,4270,4030,5460,2940,4200,4082.44,1.75,0,-992,4480,4340,4240,4100,4000,4290,4050,100,1260,500,3100,5,1,20033946,814,-4.37,1.58,12,0.43,-931.00,2578.00,6870,20240313,-40.83,3800,20240806,6.97,6870,-40.83,20240313,3800,6.97,20240806,6870,-40.83,20240313,3800,6.97,20240806,2.50,N,007820,500,100 억,,351176,N,N,0,N,00,N +20241129,140239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,-115,5,-2.74,335926580,82276,104.82,4270,4270,4030,5460,2940,4200,4082.92,1.75,0,-893,4480,4340,4240,4100,4000,4290,4050,100,1260,500,3100,5,1,20033946,818,-4.39,1.58,12,0.41,-931.00,2578.00,6870,20240313,-40.54,3800,20240806,7.50,6870,-40.54,20240313,3800,7.50,20240806,6870,-40.54,20240313,3800,7.50,20240806,2.50,N,007820,500,100 억,,351176,N,N,0,N,00,N +20241129,130240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-135,5,-3.21,311095870,76186,97.07,4270,4270,4030,5460,2940,4200,4083.37,1.75,0,315,4480,4340,4240,4100,4000,4290,4050,100,1260,500,3100,5,1,20033946,814,-4.37,1.58,12,0.38,-931.00,2578.00,6870,20240313,-40.83,3800,20240806,6.97,6870,-40.83,20240313,3800,6.97,20240806,6870,-40.83,20240313,3800,6.97,20240806,2.50,N,007820,500,100 억,,351176,N,N,0,N,00,N +20241129,120242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-140,5,-3.33,305168240,74725,95.20,4270,4270,4030,5460,2940,4200,4083.88,1.75,0,349,4480,4340,4240,4100,4000,4290,4050,100,1260,500,3100,5,1,20033946,813,-4.36,1.57,12,0.37,-931.00,2578.00,6870,20240313,-40.90,3800,20240806,6.84,6870,-40.90,20240313,3800,6.84,20240806,6870,-40.90,20240313,3800,6.84,20240806,2.50,N,007820,500,100 억,,351176,N,N,0,N,00,N +20241129,110241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-140,5,-3.33,284982345,69750,88.87,4270,4270,4030,5460,2940,4200,4085.77,1.75,0,611,4480,4340,4240,4100,4000,4290,4050,100,1260,500,3100,5,1,20033946,813,-4.36,1.57,12,0.35,-931.00,2578.00,6870,20240313,-40.90,3800,20240806,6.84,6870,-40.90,20240313,3800,6.84,20240806,6870,-40.90,20240313,3800,6.84,20240806,2.50,N,007820,500,100 억,,351176,N,N,0,N,00,N +20241129,100242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,-115,5,-2.74,187770860,45776,58.32,4270,4270,4065,5460,2940,4200,4101.95,1.75,0,-1064,4480,4340,4240,4100,4000,4290,4050,100,1260,500,3100,5,1,20033946,818,-4.39,1.58,12,0.23,-931.00,2578.00,6870,20240313,-40.54,3800,20240806,7.50,6870,-40.54,20240313,3800,7.50,20240806,6870,-40.54,20240313,3800,7.50,20240806,2.50,N,007820,500,100 억,,351176,N,N,0,N,00,N +20241129,090242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,0,3,0.00,20873080,4975,6.34,4270,4270,4195,5460,2940,4200,4195.59,1.75,0,-409,4480,4340,4240,4100,4000,4290,4050,100,1260,500,3100,5,1,20033946,841,-4.51,1.63,12,0.02,-931.00,2578.00,6870,20240313,-38.86,3800,20240806,10.53,6870,-38.86,20240313,3800,10.53,20240806,6870,-38.86,20240313,3800,10.53,20240806,2.50,N,007820,500,100 억,,351176,N,N,0,N,00,N 20241128,160239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-40,5,-0.94,328604445,78486,176.12,4380,4380,4140,5510,2970,4240,4186.79,1.68,0,14903,4333,4286,4263,4216,4193,4275,4205,100,1270,500,3130,5,1,20033946,841,-4.51,1.63,12,0.39,-931.00,2578.00,6870,20240313,-38.86,3800,20240806,10.53,6870,-38.86,20240313,3800,10.53,20240806,6870,-38.86,20240313,3800,10.53,20240806,2.53,N,007820,500,100 억,,336273,N,N,0,N,00,N 20241128,150245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-35,5,-0.83,311329550,74360,166.86,4380,4380,4140,5510,2970,4240,4186.79,1.68,0,14821,4333,4286,4263,4216,4193,4275,4205,100,1270,500,3130,5,1,20033946,842,-4.52,1.63,12,0.37,-931.00,2578.00,6870,20240313,-38.79,3800,20240806,10.66,6870,-38.79,20240313,3800,10.66,20240806,6870,-38.79,20240313,3800,10.66,20240806,2.53,N,007820,500,100 억,,336273,N,N,0,N,00,N 20241128,140244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-35,5,-0.83,310630570,74194,166.49,4380,4380,4140,5510,2970,4240,4186.73,1.68,0,14926,4333,4286,4263,4216,4193,4275,4205,100,1270,500,3130,5,1,20033946,842,-4.52,1.63,12,0.37,-931.00,2578.00,6870,20240313,-38.79,3800,20240806,10.66,6870,-38.79,20240313,3800,10.66,20240806,6870,-38.79,20240313,3800,10.66,20240806,2.53,N,007820,500,100 억,,336273,N,N,0,N,00,N diff --git a/007860/price/prices-20241101.csv b/007860/price/prices-20241101.csv index eedf765e885e..5996718bac38 100644 --- a/007860/price/prices-20241101.csv +++ b/007860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6700,-100,5,-1.47,293520460,43927,81.81,6840,6840,6630,8840,4760,6800,6682.01,3.46,0,-9011,6986,6892,6836,6742,6686,6865,6715,117,2040,500,5030,10,1,23479844,1573,1.40,0.24,12,0.19,4783.00,27563.00,13870,20240213,-51.69,6300,20241115,6.35,13870,-51.69,20240213,6300,6.35,20241115,13870,-51.69,20240213,6300,6.35,20241115,2.02,N,007860,500,117 억,,812311,N,N,9,N,00,N +20241129,150241,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6670,-130,5,-1.91,239513560,35833,66.74,6840,6840,6650,8840,4760,6800,6684.16,3.46,0,-5659,6986,6892,6836,6742,6686,6865,6715,117,2040,500,5030,10,1,23479844,1566,1.39,0.24,12,0.15,4783.00,27563.00,13870,20240213,-51.91,6300,20241115,5.87,13870,-51.91,20240213,6300,5.87,20241115,13870,-51.91,20240213,6300,5.87,20241115,2.02,N,007860,500,117 억,,812311,N,N,9,N,00,N +20241129,140240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6720,-80,5,-1.18,137752450,20564,38.30,6840,6840,6650,8840,4760,6800,6698.72,3.46,0,-11113,6986,6892,6836,6742,6686,6865,6715,117,2040,500,5030,10,1,23479844,1578,1.40,0.24,12,0.09,4783.00,27563.00,13870,20240213,-51.55,6300,20241115,6.67,13870,-51.55,20240213,6300,6.67,20241115,13870,-51.55,20240213,6300,6.67,20241115,2.02,N,007860,500,117 억,,812311,N,N,9,N,00,N +20241129,130240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6700,-100,5,-1.47,131216110,19590,36.48,6840,6840,6650,8840,4760,6800,6698.12,3.46,0,-10996,6986,6892,6836,6742,6686,6865,6715,117,2040,500,5030,10,1,23479844,1573,1.40,0.24,12,0.08,4783.00,27563.00,13870,20240213,-51.69,6300,20241115,6.35,13870,-51.69,20240213,6300,6.35,20241115,13870,-51.69,20240213,6300,6.35,20241115,2.02,N,007860,500,117 억,,812311,N,N,9,N,00,N +20241129,120242,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6680,-120,5,-1.76,124316770,18558,34.56,6840,6840,6650,8840,4760,6800,6698.82,3.46,0,-10493,6986,6892,6836,6742,6686,6865,6715,117,2040,500,5030,10,1,23479844,1568,1.40,0.24,12,0.08,4783.00,27563.00,13870,20240213,-51.84,6300,20241115,6.03,13870,-51.84,20240213,6300,6.03,20241115,13870,-51.84,20240213,6300,6.03,20241115,2.02,N,007860,500,117 억,,812311,N,N,9,N,00,N +20241129,110242,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6710,-90,5,-1.32,105980500,15808,29.44,6840,6840,6660,8840,4760,6800,6704.23,3.46,0,-10324,6986,6892,6836,6742,6686,6865,6715,117,2040,500,5030,10,1,23479844,1575,1.40,0.24,12,0.07,4783.00,27563.00,13870,20240213,-51.62,6300,20241115,6.51,13870,-51.62,20240213,6300,6.51,20241115,13870,-51.62,20240213,6300,6.51,20241115,2.02,N,007860,500,117 억,,812311,N,N,9,N,00,N +20241129,100242,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6670,-130,5,-1.91,90817260,13543,25.22,6840,6840,6660,8840,4760,6800,6705.85,3.46,0,-9947,6986,6892,6836,6742,6686,6865,6715,117,2040,500,5030,10,1,23479844,1566,1.39,0.24,12,0.06,4783.00,27563.00,13870,20240213,-51.91,6300,20241115,5.87,13870,-51.91,20240213,6300,5.87,20241115,13870,-51.91,20240213,6300,5.87,20241115,2.02,N,007860,500,117 억,,812311,N,N,9,N,00,N +20241129,090242,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6790,-10,5,-0.15,4484540,658,1.23,6840,6840,6790,8840,4760,6800,6815.41,3.46,0,-519,6986,6892,6836,6742,6686,6865,6715,117,2040,500,5030,10,1,23479844,1594,1.42,0.25,12,0.00,4783.00,27563.00,13870,20240213,-51.05,6300,20241115,7.78,13870,-51.05,20240213,6300,7.78,20241115,13870,-51.05,20240213,6300,7.78,20241115,2.02,N,007860,500,117 억,,812311,N,N,9,N,00,N 20241128,160239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6800,40,2,0.59,367559620,53616,87.75,6830,6930,6780,8780,4740,6760,6855.41,3.41,0,4805,7106,6932,6816,6642,6526,6875,6585,117,2020,500,5000,10,1,23479844,1597,1.42,0.25,12,0.23,4783.00,27563.00,13870,20240213,-50.97,6300,20241115,7.94,13870,-50.97,20240213,6300,7.94,20241115,13870,-50.97,20240213,6300,7.94,20241115,2.04,N,007860,500,117 억,,799810,N,N,9,N,00,N 20241128,150245,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6910,150,2,2.22,287059770,41831,68.46,6830,6930,6780,8780,4740,6760,6862.37,3.41,0,10693,7106,6932,6816,6642,6526,6875,6585,117,2020,500,5000,10,1,23479844,1622,1.44,0.25,12,0.18,4783.00,27563.00,13870,20240213,-50.18,6300,20241115,9.68,13870,-50.18,20240213,6300,9.68,20241115,13870,-50.18,20240213,6300,9.68,20241115,2.04,N,007860,500,117 억,,799810,N,N,12,N,00,N 20241128,140245,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,90,2,1.33,237079200,34582,56.60,6830,6930,6780,8780,4740,6760,6855.57,3.41,0,11382,7106,6932,6816,6642,6526,6875,6585,117,2020,500,5000,10,1,23479844,1608,1.43,0.25,12,0.15,4783.00,27563.00,13870,20240213,-50.61,6300,20241115,8.73,13870,-50.61,20240213,6300,8.73,20241115,13870,-50.61,20240213,6300,8.73,20241115,2.04,N,007860,500,117 억,,799810,N,N,12,N,00,N diff --git a/007980/price/prices-20241101.csv b/007980/price/prices-20241101.csv index 1d8a36a32f04..3708eecef345 100644 --- a/007980/price/prices-20241101.csv +++ b/007980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1340,-25,5,-1.83,564318840,414061,162.85,1399,1417,1331,1774,956,1365,1362.89,1.13,0,-185507,1383,1373,1360,1350,1337,1376,1353,265,409,500,840,1,1,51175130,686,11.26,0.32,12,0.81,119.00,4145.00,3165,20231128,-57.66,1264,20240909,6.01,2230,-39.91,20240102,1264,6.01,20240909,3130,-57.19,20231129,1264,6.01,20240909,1.37,N,007980,500,264 억,,576930,N,N,4,N,00,N +20241129,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1338,-27,5,-1.98,539384612,395427,155.52,1399,1417,1331,1774,956,1365,1364.06,1.13,0,-178712,1383,1373,1360,1350,1337,1376,1353,265,409,500,840,1,1,51175130,685,11.24,0.32,12,0.77,119.00,4145.00,3165,20231128,-57.73,1264,20240909,5.85,2230,-40.00,20240102,1264,5.85,20240909,3130,-57.25,20231129,1264,5.85,20240909,1.37,N,007980,500,264 억,,576930,N,N,4,N,00,N +20241129,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1337,-28,5,-2.05,475829091,347953,136.85,1399,1417,1331,1774,956,1365,1367.51,1.13,0,-157743,1383,1373,1360,1350,1337,1376,1353,265,409,500,840,1,1,51175130,684,11.24,0.32,12,0.68,119.00,4145.00,3165,20231128,-57.76,1264,20240909,5.78,2230,-40.04,20240102,1264,5.78,20240909,3130,-57.28,20231129,1264,5.78,20240909,1.37,N,007980,500,264 억,,576930,N,N,4,N,00,N +20241129,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1340,-25,5,-1.83,470569457,344028,135.31,1399,1417,1331,1774,956,1365,1367.82,1.13,0,-156965,1383,1373,1360,1350,1337,1376,1353,265,409,500,840,1,1,51175130,686,11.26,0.32,12,0.67,119.00,4145.00,3165,20231128,-57.66,1264,20240909,6.01,2230,-39.91,20240102,1264,6.01,20240909,3130,-57.19,20231129,1264,6.01,20240909,1.37,N,007980,500,264 억,,576930,N,N,4,N,00,N +20241129,120243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1336,-29,5,-2.12,462332629,337899,132.90,1399,1417,1331,1774,956,1365,1368.26,1.13,0,-155403,1383,1373,1360,1350,1337,1376,1353,265,409,500,840,1,1,51175130,684,11.23,0.32,12,0.66,119.00,4145.00,3165,20231128,-57.79,1264,20240909,5.70,2230,-40.09,20240102,1264,5.70,20240909,3130,-57.32,20231129,1264,5.70,20240909,1.37,N,007980,500,264 억,,576930,N,N,4,N,00,N +20241129,110242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1346,-19,5,-1.39,454687640,332195,130.65,1399,1417,1331,1774,956,1365,1368.74,1.13,0,-153094,1383,1373,1360,1350,1337,1376,1353,265,409,500,840,1,1,51175130,689,11.31,0.32,12,0.65,119.00,4145.00,3165,20231128,-57.47,1264,20240909,6.49,2230,-39.64,20240102,1264,6.49,20240909,3130,-57.00,20231129,1264,6.49,20240909,1.37,N,007980,500,264 억,,576930,N,N,4,N,00,N +20241129,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1334,-31,5,-2.27,408267836,297613,117.05,1399,1417,1331,1774,956,1365,1371.81,1.13,0,-146719,1383,1373,1360,1350,1337,1376,1353,265,409,500,840,1,1,51175130,683,11.21,0.32,12,0.58,119.00,4145.00,3165,20231128,-57.85,1264,20240909,5.54,2230,-40.18,20240102,1264,5.54,20240909,3130,-57.38,20231129,1264,5.54,20240909,1.37,N,007980,500,264 억,,576930,N,N,4,N,00,N +20241129,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1393,28,2,2.05,152498330,108981,42.86,1399,1417,1375,1774,956,1365,1399.31,1.13,0,-40756,1383,1373,1360,1350,1337,1376,1353,265,409,500,840,1,1,51175130,713,11.71,0.34,12,0.21,119.00,4145.00,3165,20231128,-55.99,1264,20240909,10.21,2230,-37.53,20240102,1264,10.21,20240909,3130,-55.50,20231129,1264,10.21,20240909,1.37,N,007980,500,264 억,,576930,N,N,4,N,00,N 20241128,160240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1365,2,2,0.15,296994374,218431,154.69,1365,1370,1347,1771,955,1363,1359.64,1.12,0,5554,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,699,11.47,0.33,12,0.43,119.00,4145.00,3165,20231128,-56.87,1264,20240909,7.99,2230,-38.79,20240102,1264,7.99,20240909,3165,-56.87,20231128,1264,7.99,20240909,1.38,N,007980,500,264 억,,571365,N,N,4,N,00,N 20241128,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1364,1,2,0.07,262064272,192828,136.56,1365,1370,1347,1771,955,1363,1359.06,1.12,0,7120,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,698,11.46,0.33,12,0.38,119.00,4145.00,3165,20231128,-56.90,1264,20240909,7.91,2230,-38.83,20240102,1264,7.91,20240909,3165,-56.90,20231128,1264,7.91,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N 20241128,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1364,1,2,0.07,223540788,164532,116.52,1365,1370,1347,1771,955,1363,1358.65,1.12,0,7934,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,698,11.46,0.33,12,0.32,119.00,4145.00,3165,20231128,-56.90,1264,20240909,7.91,2230,-38.83,20240102,1264,7.91,20240909,3165,-56.90,20231128,1264,7.91,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N diff --git a/008040/price/prices-20241101.csv b/008040/price/prices-20241101.csv index afdf61f5389b..5f6467762312 100644 --- a/008040/price/prices-20241101.csv +++ b/008040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160240,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,983,-23,5,-2.29,355580197,359923,113.65,1010,1010,980,1307,705,1006,987.93,1.39,0,-59178,1032,1019,1008,995,984,1025,1001,706,301,500,740,1,1,141144600,1387,12.93,0.57,12,0.26,76.00,1720.00,1297,20240617,-24.21,895,20240126,9.83,1297,-24.21,20240617,895,9.83,20240126,1297,-24.21,20240617,895,9.83,20240126,1.70,N,008040,500,705 억,,1964229,N,N,0,N,00,N +20241129,150242,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,987,-19,5,-1.89,337789340,341851,107.94,1010,1010,980,1307,705,1006,988.12,1.39,0,-54873,1032,1019,1008,995,984,1025,1001,706,301,500,740,1,1,141144600,1393,12.99,0.57,12,0.24,76.00,1720.00,1297,20240617,-23.90,895,20240126,10.28,1297,-23.90,20240617,895,10.28,20240126,1297,-23.90,20240617,895,10.28,20240126,1.70,N,008040,500,705 억,,1964229,N,N,0,N,00,N +20241129,140240,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,987,-19,5,-1.89,303569453,307104,96.97,1010,1010,980,1307,705,1006,988.49,1.39,0,-34814,1032,1019,1008,995,984,1025,1001,706,301,500,740,1,1,141144600,1393,12.99,0.57,12,0.22,76.00,1720.00,1297,20240617,-23.90,895,20240126,10.28,1297,-23.90,20240617,895,10.28,20240126,1297,-23.90,20240617,895,10.28,20240126,1.70,N,008040,500,705 억,,1964229,N,N,0,N,00,N +20241129,130241,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,987,-19,5,-1.89,197094875,198778,62.76,1010,1010,986,1307,705,1006,991.53,1.39,0,-42178,1032,1019,1008,995,984,1025,1001,706,301,500,740,1,1,141144600,1393,12.99,0.57,12,0.14,76.00,1720.00,1297,20240617,-23.90,895,20240126,10.28,1297,-23.90,20240617,895,10.28,20240126,1297,-23.90,20240617,895,10.28,20240126,1.70,N,008040,500,705 억,,1964229,N,N,0,N,00,N +20241129,120243,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,991,-15,5,-1.49,169589554,170937,53.97,1010,1010,986,1307,705,1006,992.12,1.39,0,-41042,1032,1019,1008,995,984,1025,1001,706,301,500,740,1,1,141144600,1399,13.04,0.58,12,0.12,76.00,1720.00,1297,20240617,-23.59,895,20240126,10.73,1297,-23.59,20240617,895,10.73,20240126,1297,-23.59,20240617,895,10.73,20240126,1.70,N,008040,500,705 억,,1964229,N,N,0,N,00,N +20241129,110242,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,991,-15,5,-1.49,150291985,151441,47.82,1010,1010,986,1307,705,1006,992.41,1.39,0,-35645,1032,1019,1008,995,984,1025,1001,706,301,500,740,1,1,141144600,1399,13.04,0.58,12,0.11,76.00,1720.00,1297,20240617,-23.59,895,20240126,10.73,1297,-23.59,20240617,895,10.73,20240126,1297,-23.59,20240617,895,10.73,20240126,1.70,N,008040,500,705 억,,1964229,N,N,0,N,00,N +20241129,100243,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,995,-11,5,-1.09,56922635,57156,18.05,1010,1010,992,1307,705,1006,995.92,1.39,0,-28495,1032,1019,1008,995,984,1025,1001,706,301,500,740,1,1,141144600,1404,13.09,0.58,12,0.04,76.00,1720.00,1297,20240617,-23.28,895,20240126,11.17,1297,-23.28,20240617,895,11.17,20240126,1297,-23.28,20240617,895,11.17,20240126,1.70,N,008040,500,705 억,,1964229,N,N,0,N,00,N +20241129,090243,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1007,1,2,0.10,1977303,1960,0.62,1010,1010,1004,1307,705,1006,1008.83,1.39,0,-794,1032,1019,1008,995,984,1025,1001,706,301,500,740,1,1,141144600,1421,13.25,0.59,12,0.00,76.00,1720.00,1297,20240617,-22.36,895,20240126,12.51,1297,-22.36,20240617,895,12.51,20240126,1297,-22.36,20240617,895,12.51,20240126,1.70,N,008040,500,705 억,,1964229,N,N,0,N,00,N 20241128,160240,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1006,11,2,1.11,312000463,308713,232.70,1004,1021,997,1293,697,995,1010.65,1.36,0,57472,1014,1004,997,987,980,1001,984,706,298,500,730,1,1,141144600,1420,13.24,0.58,12,0.22,76.00,1720.00,1297,20240617,-22.44,895,20240126,12.40,1297,-22.44,20240617,895,12.40,20240126,1297,-22.44,20240617,895,12.40,20240126,1.70,N,008040,500,705 억,,1913200,N,N,0,N,00,N 20241128,150246,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1007,12,2,1.21,293700930,290518,218.98,1004,1021,997,1293,697,995,1010.96,1.36,0,53863,1014,1004,997,987,980,1001,984,706,298,500,730,1,1,141144600,1421,13.25,0.59,12,0.21,76.00,1720.00,1297,20240617,-22.36,895,20240126,12.51,1297,-22.36,20240617,895,12.51,20240126,1297,-22.36,20240617,895,12.51,20240126,1.70,N,008040,500,705 억,,1913200,N,N,0,N,00,N 20241128,140245,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1008,13,2,1.31,282283093,279176,210.43,1004,1021,997,1293,697,995,1011.13,1.36,0,52920,1014,1004,997,987,980,1001,984,706,298,500,730,1,1,141144600,1423,13.26,0.59,12,0.20,76.00,1720.00,1297,20240617,-22.28,895,20240126,12.63,1297,-22.28,20240617,895,12.63,20240126,1297,-22.28,20240617,895,12.63,20240126,1.70,N,008040,500,705 억,,1913200,N,N,0,N,00,N diff --git a/008060/price/prices-20241101.csv b/008060/price/prices-20241101.csv index 938432f71566..e0cffbcf0a80 100644 --- a/008060/price/prices-20241101.csv +++ b/008060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160240,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6700,-80,5,-1.18,308501450,46137,109.78,6760,6780,6640,8810,4750,6780,6686.64,6.95,0,-28129,6820,6800,6760,6740,6700,6810,6750,169,2030,500,5150,10,1,33890150,2271,18.41,0.39,12,0.14,364.00,17309.00,6780,20241128,-1.18,5990,20240806,11.85,6780,0.00,20241128,5990,11.85,20240806,6780,-1.18,20241128,5990,11.85,20240806,0.29,N,008060,500,169 억,,2354684,N,N,3,N,00,N +20241129,150242,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6660,-120,5,-1.77,298325650,44613,106.16,6760,6780,6640,8810,4750,6780,6686.97,6.95,0,-27044,6820,6800,6760,6740,6700,6810,6750,169,2030,500,5150,10,1,33890150,2257,18.30,0.38,12,0.13,364.00,17309.00,6780,20241128,-1.77,5990,20240806,11.19,6780,0.00,20241128,5990,11.19,20240806,6780,-1.77,20241128,5990,11.19,20240806,0.29,N,008060,500,169 억,,2354684,N,N,3,N,00,N +20241129,140241,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6670,-110,5,-1.62,265744550,39731,94.54,6760,6780,6640,8810,4750,6780,6688.59,6.95,0,-23825,6820,6800,6760,6740,6700,6810,6750,169,2030,500,5150,10,1,33890150,2260,18.32,0.39,12,0.12,364.00,17309.00,6780,20241128,-1.62,5990,20240806,11.35,6780,0.00,20241128,5990,11.35,20240806,6780,-1.62,20241128,5990,11.35,20240806,0.29,N,008060,500,169 억,,2354684,N,N,3,N,00,N +20241129,130241,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6660,-120,5,-1.77,246045830,36775,87.51,6760,6780,6640,8810,4750,6780,6690.57,6.95,0,-21334,6820,6800,6760,6740,6700,6810,6750,169,2030,500,5150,10,1,33890150,2257,18.30,0.38,12,0.11,364.00,17309.00,6780,20241128,-1.77,5990,20240806,11.19,6780,0.00,20241128,5990,11.19,20240806,6780,-1.77,20241128,5990,11.19,20240806,0.29,N,008060,500,169 억,,2354684,N,N,3,N,00,N +20241129,120243,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6660,-120,5,-1.77,215977090,32262,76.77,6760,6780,6640,8810,4750,6780,6694.47,6.95,0,-18652,6820,6800,6760,6740,6700,6810,6750,169,2030,500,5150,10,1,33890150,2257,18.30,0.38,12,0.10,364.00,17309.00,6780,20241128,-1.77,5990,20240806,11.19,6780,0.00,20241128,5990,11.19,20240806,6780,-1.77,20241128,5990,11.19,20240806,0.29,N,008060,500,169 억,,2354684,N,N,3,N,00,N +20241129,110242,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6670,-110,5,-1.62,181483790,27086,64.45,6760,6780,6640,8810,4750,6780,6700.28,6.95,0,-15316,6820,6800,6760,6740,6700,6810,6750,169,2030,500,5150,10,1,33890150,2260,18.32,0.39,12,0.08,364.00,17309.00,6780,20241128,-1.62,5990,20240806,11.35,6780,0.00,20241128,5990,11.35,20240806,6780,-1.62,20241128,5990,11.35,20240806,0.29,N,008060,500,169 억,,2354684,N,N,3,N,00,N +20241129,100243,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6710,-70,5,-1.03,37385550,5554,13.22,6760,6780,6710,8810,4750,6780,6731.28,6.95,0,-3434,6820,6800,6760,6740,6700,6810,6750,169,2030,500,5150,10,1,33890150,2274,18.43,0.39,12,0.02,364.00,17309.00,6780,20241128,-1.03,5990,20240806,12.02,6780,0.00,20241128,5990,12.02,20240806,6780,-1.03,20241128,5990,12.02,20240806,0.29,N,008060,500,169 억,,2354684,N,N,3,N,00,N +20241129,090243,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6780,0,3,0.00,973260,144,0.34,6760,6780,6750,8810,4750,6780,6758.75,6.95,0,-140,6820,6800,6760,6740,6700,6810,6750,169,2030,500,5150,10,1,33890150,2298,18.63,0.39,12,0.00,364.00,17309.00,6780,20241128,0.00,5990,20240806,13.19,6780,0.00,20241128,5990,13.19,20240806,6780,0.00,20241128,5990,13.19,20240806,0.29,N,008060,500,169 억,,2354684,N,N,3,N,00,N 20241128,160240,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6780,60,2,0.89,283936390,42005,114.36,6720,6780,6720,8730,4710,6720,6759.59,6.94,0,6719,6753,6736,6723,6706,6693,6730,6700,169,2010,500,5100,10,1,33890150,2298,18.63,0.39,12,0.12,364.00,17309.00,6780,20241128,0.00,5990,20240806,13.19,6780,0.00,20241128,5990,13.19,20240806,6780,0.00,20241128,5990,13.19,20240806,0.30,N,008060,500,169 억,,2352407,N,N,3,N,00,N 20241128,150246,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6770,50,2,0.74,240405950,35581,96.87,6720,6780,6720,8730,4710,6720,6756.58,6.94,0,4927,6753,6736,6723,6706,6693,6730,6700,169,2010,500,5100,10,1,33890150,2294,18.60,0.39,12,0.10,364.00,17309.00,6780,20241128,-0.15,5990,20240806,13.02,6780,-0.15,20241128,5990,13.02,20240806,6780,-0.15,20241128,5990,13.02,20240806,0.30,N,008060,500,169 억,,2352407,N,N,0,N,00,N 20241128,140246,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,6760,40,2,0.60,236317320,34977,95.23,6720,6780,6720,8730,4710,6720,6756.36,6.94,0,4562,6753,6736,6723,6706,6693,6730,6700,169,2010,500,5100,10,1,33890150,2291,18.57,0.39,12,0.10,364.00,17309.00,6780,20241128,-0.29,5990,20240806,12.85,6780,-0.29,20241128,5990,12.85,20240806,6780,-0.29,20241128,5990,12.85,20240806,0.30,N,008060,500,169 억,,2352407,N,N,0,N,00,N diff --git a/008110/price/prices-20241101.csv b/008110/price/prices-20241101.csv index 54f5ce8fffce..4a3078960f5e 100644 --- a/008110/price/prices-20241101.csv +++ b/008110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241129,150242,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241129,140241,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241129,130242,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241129,120243,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241129,110243,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241129,100243,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241129,090243,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241128,160241,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241128,150246,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241128,140246,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20241101.csv b/008250/price/prices-20241101.csv index 9b123e90cdef..c72514c8393d 100644 --- a/008250/price/prices-20241101.csv +++ b/008250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5040,110,2,2.23,128063555,25470,178.75,4940,5110,4910,6400,3455,4930,5028.02,3.26,0,-177,4976,4952,4916,4892,4856,4965,4905,548,1470,5000,3540,10,1,10952635,552,-9.86,0.28,12,0.23,-511.00,17981.00,7200,20231122,-30.00,4500,20240805,12.00,6830,-26.21,20240402,4500,12.00,20240805,6850,-26.42,20231129,4500,12.00,20240805,1.16,N,008250,5000,547 억,,356617,N,N,0,N,00,N +20241129,150243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5030,100,2,2.03,123188545,24501,171.95,4940,5110,4910,6400,3455,4930,5027.90,3.26,0,-266,4976,4952,4916,4892,4856,4965,4905,548,1470,5000,3540,10,1,10952635,551,-9.84,0.28,12,0.22,-511.00,17981.00,7200,20231122,-30.14,4500,20240805,11.78,6830,-26.35,20240402,4500,11.78,20240805,6850,-26.57,20231129,4500,11.78,20240805,1.16,N,008250,5000,547 억,,356617,N,N,0,N,00,N +20241129,140241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5030,100,2,2.03,117198305,23308,163.58,4940,5110,4910,6400,3455,4930,5028.24,3.26,0,-276,4976,4952,4916,4892,4856,4965,4905,548,1470,5000,3540,10,1,10952635,551,-9.84,0.28,12,0.21,-511.00,17981.00,7200,20231122,-30.14,4500,20240805,11.78,6830,-26.35,20240402,4500,11.78,20240805,6850,-26.57,20231129,4500,11.78,20240805,1.16,N,008250,5000,547 억,,356617,N,N,0,N,00,N +20241129,130242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5030,100,2,2.03,111036325,22077,154.94,4940,5110,4910,6400,3455,4930,5029.50,3.26,0,-481,4976,4952,4916,4892,4856,4965,4905,548,1470,5000,3540,10,1,10952635,551,-9.84,0.28,12,0.20,-511.00,17981.00,7200,20231122,-30.14,4500,20240805,11.78,6830,-26.35,20240402,4500,11.78,20240805,6850,-26.57,20231129,4500,11.78,20240805,1.16,N,008250,5000,547 억,,356617,N,N,0,N,00,N +20241129,120244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5040,110,2,2.23,101831155,20244,142.07,4940,5110,4910,6400,3455,4930,5030.19,3.26,0,-576,4976,4952,4916,4892,4856,4965,4905,548,1470,5000,3540,10,1,10952635,552,-9.86,0.28,12,0.18,-511.00,17981.00,7200,20231122,-30.00,4500,20240805,12.00,6830,-26.21,20240402,4500,12.00,20240805,6850,-26.42,20231129,4500,12.00,20240805,1.16,N,008250,5000,547 억,,356617,N,N,0,N,00,N +20241129,110243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5000,70,2,1.42,23975575,4820,33.83,4940,5000,4910,6400,3455,4930,4974.19,3.26,0,-665,4976,4952,4916,4892,4856,4965,4905,548,1470,5000,3540,10,1,10952635,548,-9.78,0.28,12,0.04,-511.00,17981.00,7200,20231122,-30.56,4500,20240805,11.11,6830,-26.79,20240402,4500,11.11,20240805,6850,-27.01,20231129,4500,11.11,20240805,1.16,N,008250,5000,547 억,,356617,N,N,0,N,00,N +20241129,100244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4985,55,2,1.12,8716300,1756,12.32,4940,5000,4910,6400,3455,4930,4963.72,3.26,0,-457,4976,4952,4916,4892,4856,4965,4905,548,1470,5000,3540,5,1,10952635,546,-9.76,0.28,12,0.02,-511.00,17981.00,7200,20231122,-30.76,4500,20240805,10.78,6830,-27.01,20240402,4500,10.78,20240805,6850,-27.23,20231129,4500,10.78,20240805,1.16,N,008250,5000,547 억,,356617,N,N,0,N,00,N +20241129,090244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4960,30,2,0.61,2228710,448,3.14,4940,5000,4940,6400,3455,4930,4974.80,3.26,0,-27,4976,4952,4916,4892,4856,4965,4905,548,1470,5000,3540,5,1,10952635,543,-9.71,0.28,12,0.00,-511.00,17981.00,7200,20231122,-31.11,4500,20240805,10.22,6830,-27.38,20240402,4500,10.22,20240805,6850,-27.59,20231129,4500,10.22,20240805,1.16,N,008250,5000,547 억,,356617,N,N,0,N,00,N 20241128,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4930,30,2,0.61,69855780,14249,170.97,4900,4940,4880,6370,3430,4900,4902.50,3.25,0,-3076,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,540,-9.65,0.27,12,0.13,-511.00,17981.00,7220,20231121,-31.72,4500,20240805,9.56,6830,-27.82,20240402,4500,9.56,20240805,6910,-28.65,20231128,4500,9.56,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N 20241128,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4905,5,2,0.10,64331635,13124,157.48,4900,4940,4880,6370,3430,4900,4901.83,3.25,0,-2877,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,537,-9.60,0.27,12,0.12,-511.00,17981.00,7220,20231121,-32.06,4500,20240805,9.00,6830,-28.18,20240402,4500,9.00,20240805,6910,-29.02,20231128,4500,9.00,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N 20241128,140246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4905,5,2,0.10,55745880,11375,136.49,4900,4940,4880,6370,3430,4900,4900.74,3.25,0,-2200,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,537,-9.60,0.27,12,0.10,-511.00,17981.00,7220,20231121,-32.06,4500,20240805,9.00,6830,-28.18,20240402,4500,9.00,20240805,6910,-29.02,20231128,4500,9.00,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N diff --git a/008260/price/prices-20241101.csv b/008260/price/prices-20241101.csv index f857fb235a85..acfcf5a4eb11 100644 --- a/008260/price/prices-20241101.csv +++ b/008260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3655,-120,5,-3.18,380918800,103543,235.49,3775,3775,3645,4905,2645,3775,3678.49,0.00,0,-36399,3895,3835,3790,3730,3685,3812,3707,143,1130,500,2710,5,1,28600117,1045,2.08,0.45,12,0.36,1756.00,8188.00,6570,20240105,-44.37,3395,20241115,7.66,6570,-44.37,20240105,3395,7.66,20241115,6570,-44.37,20240105,3395,7.66,20241115,1.55,N,008260,500,143 억,,0,N,N,2,N,00,N +20241129,150243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3660,-115,5,-3.05,347354645,94360,214.61,3775,3775,3645,4905,2645,3775,3680.77,0.00,0,-36280,3895,3835,3790,3730,3685,3812,3707,143,1130,500,2710,5,1,28600117,1047,2.08,0.45,12,0.33,1756.00,8188.00,6570,20240105,-44.29,3395,20241115,7.81,6570,-44.29,20240105,3395,7.81,20241115,6570,-44.29,20240105,3395,7.81,20241115,1.55,N,008260,500,143 억,,0,N,N,2,N,00,N +20241129,140242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3660,-115,5,-3.05,328124100,89109,202.66,3775,3775,3645,4905,2645,3775,3681.86,0.00,0,-39386,3895,3835,3790,3730,3685,3812,3707,143,1130,500,2710,5,1,28600117,1047,2.08,0.45,12,0.31,1756.00,8188.00,6570,20240105,-44.29,3395,20241115,7.81,6570,-44.29,20240105,3395,7.81,20241115,6570,-44.29,20240105,3395,7.81,20241115,1.55,N,008260,500,143 억,,0,N,N,2,N,00,N +20241129,130242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3665,-110,5,-2.91,318836975,86574,196.90,3775,3775,3645,4905,2645,3775,3682.40,0.00,0,-39303,3895,3835,3790,3730,3685,3812,3707,143,1130,500,2710,5,1,28600117,1048,2.09,0.45,12,0.30,1756.00,8188.00,6570,20240105,-44.22,3395,20241115,7.95,6570,-44.22,20240105,3395,7.95,20241115,6570,-44.22,20240105,3395,7.95,20241115,1.55,N,008260,500,143 억,,0,N,N,2,N,00,N +20241129,120244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3650,-125,5,-3.31,197325600,53403,121.46,3775,3775,3645,4905,2645,3775,3694.43,0.00,0,-36353,3895,3835,3790,3730,3685,3812,3707,143,1130,500,2710,5,1,28600117,1044,2.08,0.45,12,0.19,1756.00,8188.00,6570,20240105,-44.44,3395,20241115,7.51,6570,-44.44,20240105,3395,7.51,20241115,6570,-44.44,20240105,3395,7.51,20241115,1.55,N,008260,500,143 억,,0,N,N,2,N,00,N +20241129,110243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3660,-115,5,-3.05,158016005,42645,96.99,3775,3775,3660,4905,2645,3775,3704.72,0.00,0,-29246,3895,3835,3790,3730,3685,3812,3707,143,1130,500,2710,5,1,28600117,1047,2.08,0.45,12,0.15,1756.00,8188.00,6570,20240105,-44.29,3395,20241115,7.81,6570,-44.29,20240105,3395,7.81,20241115,6570,-44.29,20240105,3395,7.81,20241115,1.55,N,008260,500,143 억,,0,N,N,2,N,00,N +20241129,100244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3695,-80,5,-2.12,124597940,33528,76.25,3775,3775,3675,4905,2645,3775,3715.53,0.00,0,-25316,3895,3835,3790,3730,3685,3812,3707,143,1130,500,2710,5,1,28600117,1057,2.10,0.45,12,0.12,1756.00,8188.00,6570,20240105,-43.76,3395,20241115,8.84,6570,-43.76,20240105,3395,8.84,20241115,6570,-43.76,20240105,3395,8.84,20241115,1.55,N,008260,500,143 억,,0,N,N,2,N,00,N +20241129,090244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3775,0,3,0.00,1944125,515,1.17,3775,3775,3775,4905,2645,3775,3775.00,0.00,0,-79,3895,3835,3790,3730,3685,3812,3707,143,1130,500,2710,5,1,28600117,1080,2.15,0.46,12,0.00,1756.00,8188.00,6570,20240105,-42.54,3395,20241115,11.19,6570,-42.54,20240105,3395,11.19,20241115,6570,-42.54,20240105,3395,11.19,20241115,1.55,N,008260,500,143 억,,0,N,N,2,N,00,N 20241128,160241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3775,-75,5,-1.95,154520630,40925,58.94,3815,3850,3745,5000,2695,3850,3775.72,0.00,0,8756,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1080,2.15,0.46,12,0.14,1756.00,8188.00,6570,20240105,-42.54,3395,20241115,11.19,6570,-42.54,20240105,3395,11.19,20241115,6570,-42.54,20240105,3395,11.19,20241115,1.60,N,008260,500,143 억,,0,N,N,2,N,00,N 20241128,150247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3760,-90,5,-2.34,135074985,35759,51.50,3815,3850,3750,5000,2695,3850,3777.37,0.00,0,7927,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1075,2.14,0.46,12,0.13,1756.00,8188.00,6570,20240105,-42.77,3395,20241115,10.75,6570,-42.77,20240105,3395,10.75,20241115,6570,-42.77,20240105,3395,10.75,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N 20241128,140247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3790,-60,5,-1.56,100258325,26503,38.17,3815,3850,3760,5000,2695,3850,3782.90,0.00,0,10273,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1084,2.16,0.46,12,0.09,1756.00,8188.00,6570,20240105,-42.31,3395,20241115,11.63,6570,-42.31,20240105,3395,11.63,20241115,6570,-42.31,20240105,3395,11.63,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N diff --git a/008290/price/prices-20241101.csv b/008290/price/prices-20241101.csv index fa1ca44f6861..9526c57f8c18 100644 --- a/008290/price/prices-20241101.csv +++ b/008290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,499,-9,5,-1.77,12341239,24997,68.83,503,508,485,660,356,508,493.71,2.29,0,-220,549,528,513,492,477,539,503,203,152,500,330,1,1,40693679,203,-7.68,1.66,12,0.06,-65.00,301.00,850,20240730,-41.29,480,20241125,3.96,850,-41.29,20240730,480,3.96,20241125,850,-41.29,20240730,480,3.96,20241125,0.00,N,008290,500,203 억,,929859,N,N,0,N,00,N +20241129,150243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,500,-8,5,-1.57,11701420,23715,65.30,503,508,485,660,356,508,493.42,2.29,0,148,549,528,513,492,477,539,503,203,152,500,330,1,1,40693679,203,-7.69,1.66,12,0.06,-65.00,301.00,850,20240730,-41.18,480,20241125,4.17,850,-41.18,20240730,480,4.17,20241125,850,-41.18,20240730,480,4.17,20241125,0.00,N,008290,500,203 억,,929859,N,N,0,N,00,N +20241129,140242,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,495,-13,5,-2.56,10682595,21669,59.67,503,508,485,660,356,508,492.99,2.29,0,205,549,528,513,492,477,539,503,203,152,500,330,1,1,40693679,201,-7.62,1.64,12,0.05,-65.00,301.00,850,20240730,-41.76,480,20241125,3.12,850,-41.76,20240730,480,3.12,20241125,850,-41.76,20240730,480,3.12,20241125,0.00,N,008290,500,203 억,,929859,N,N,0,N,00,N +20241129,130243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,494,-14,5,-2.76,5426452,10928,30.09,503,508,491,660,356,508,496.56,2.29,0,-165,549,528,513,492,477,539,503,203,152,500,330,1,1,40693679,201,-7.60,1.64,12,0.03,-65.00,301.00,850,20240730,-41.88,480,20241125,2.92,850,-41.88,20240730,480,2.92,20241125,850,-41.88,20240730,480,2.92,20241125,0.00,N,008290,500,203 억,,929859,N,N,0,N,00,N +20241129,120244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,500,-8,5,-1.57,4820791,9708,26.73,503,508,493,660,356,508,496.58,2.29,0,-48,549,528,513,492,477,539,503,203,152,500,330,1,1,40693679,203,-7.69,1.66,12,0.02,-65.00,301.00,850,20240730,-41.18,480,20241125,4.17,850,-41.18,20240730,480,4.17,20241125,850,-41.18,20240730,480,4.17,20241125,0.00,N,008290,500,203 억,,929859,N,N,0,N,00,N +20241129,110244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,500,-8,5,-1.57,4551297,9169,25.25,503,508,493,660,356,508,496.38,2.29,0,-46,549,528,513,492,477,539,503,203,152,500,330,1,1,40693679,203,-7.69,1.66,12,0.02,-65.00,301.00,850,20240730,-41.18,480,20241125,4.17,850,-41.18,20240730,480,4.17,20241125,850,-41.18,20240730,480,4.17,20241125,0.00,N,008290,500,203 억,,929859,N,N,0,N,00,N +20241129,100244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,504,-4,5,-0.79,1728287,3447,9.49,503,508,493,660,356,508,501.38,2.29,0,0,549,528,513,492,477,539,503,203,152,500,330,1,1,40693679,205,-7.75,1.67,12,0.01,-65.00,301.00,850,20240730,-40.71,480,20241125,5.00,850,-40.71,20240730,480,5.00,20241125,850,-40.71,20240730,480,5.00,20241125,0.00,N,008290,500,203 억,,929859,N,N,0,N,00,N +20241129,090244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,508,0,3,0.00,129125,258,0.71,503,508,498,660,356,508,500.43,2.29,0,0,549,528,513,492,477,539,503,203,152,500,330,1,1,40693679,207,-7.82,1.69,12,0.00,-65.00,301.00,850,20240730,-40.24,480,20241125,5.83,850,-40.24,20240730,480,5.83,20241125,850,-40.24,20240730,480,5.83,20241125,0.00,N,008290,500,203 억,,929859,N,N,0,N,00,N 20241128,160241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,508,-2,5,-0.39,18363569,36316,226.73,505,534,498,663,357,510,505.66,2.31,0,-9006,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,207,-7.82,1.69,12,0.09,-65.00,301.00,850,20240730,-40.24,480,20241125,5.83,850,-40.24,20240730,480,5.83,20241125,850,-40.24,20240730,480,5.83,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N 20241128,150247,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,507,-3,5,-0.59,17262721,34143,213.17,505,534,498,663,357,510,505.60,2.31,0,-8928,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,206,-7.80,1.68,12,0.08,-65.00,301.00,850,20240730,-40.35,480,20241125,5.62,850,-40.35,20240730,480,5.62,20241125,850,-40.35,20240730,480,5.62,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N 20241128,140247,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,507,-3,5,-0.59,17244952,34108,212.95,505,534,498,663,357,510,505.60,2.31,0,-8927,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,206,-7.80,1.68,12,0.08,-65.00,301.00,850,20240730,-40.35,480,20241125,5.62,850,-40.35,20240730,480,5.62,20241125,850,-40.35,20240730,480,5.62,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N diff --git a/008350/price/prices-20241101.csv b/008350/price/prices-20241101.csv index 70ebe5798132..6afc13072983 100644 --- a/008350/price/prices-20241101.csv +++ b/008350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1332,-26,5,-1.91,593347696,443854,174.68,1358,1368,1329,1765,951,1358,1336.81,3.61,0,-60851,1414,1386,1372,1344,1330,1379,1337,645,407,500,950,1,1,129079090,1719,-666.00,0.57,12,0.34,-2.00,2343.00,2835,20231211,-53.02,1232,20241115,8.12,2630,-49.35,20240102,1232,8.12,20241115,2835,-53.02,20231211,1232,8.12,20241115,3.05,N,008350,500,645 억,,4656299,N,N,5,N,00,N +20241129,150244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1335,-23,5,-1.69,503098684,376228,148.06,1358,1368,1329,1765,951,1358,1337.22,3.61,0,-7814,1414,1386,1372,1344,1330,1379,1337,645,407,500,950,1,1,129079090,1723,-667.50,0.57,12,0.29,-2.00,2343.00,2835,20231211,-52.91,1232,20241115,8.36,2630,-49.24,20240102,1232,8.36,20241115,2835,-52.91,20231211,1232,8.36,20241115,3.05,N,008350,500,645 억,,4656299,N,N,21,N,00,N +20241129,140242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1343,-15,5,-1.10,400262465,299198,117.75,1358,1368,1329,1765,951,1358,1337.78,3.61,0,330,1414,1386,1372,1344,1330,1379,1337,645,407,500,950,1,1,129079090,1734,-671.50,0.57,12,0.23,-2.00,2343.00,2835,20231211,-52.63,1232,20241115,9.01,2630,-48.94,20240102,1232,9.01,20241115,2835,-52.63,20231211,1232,9.01,20241115,3.05,N,008350,500,645 억,,4656299,N,N,21,N,00,N +20241129,130243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,-19,5,-1.40,324167109,242351,95.38,1358,1368,1329,1765,951,1358,1337.59,3.61,0,-25860,1414,1386,1372,1344,1330,1379,1337,645,407,500,950,1,1,129079090,1728,-669.50,0.57,12,0.19,-2.00,2343.00,2835,20231211,-52.77,1232,20241115,8.69,2630,-49.09,20240102,1232,8.69,20241115,2835,-52.77,20231211,1232,8.69,20241115,3.05,N,008350,500,645 억,,4656299,N,N,21,N,00,N +20241129,120245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1334,-24,5,-1.77,299668754,224021,88.16,1358,1368,1329,1765,951,1358,1337.68,3.61,0,-25363,1414,1386,1372,1344,1330,1379,1337,645,407,500,950,1,1,129079090,1722,-667.00,0.57,12,0.17,-2.00,2343.00,2835,20231211,-52.95,1232,20241115,8.28,2630,-49.28,20240102,1232,8.28,20241115,2835,-52.95,20231211,1232,8.28,20241115,3.05,N,008350,500,645 억,,4656299,N,N,21,N,00,N +20241129,110244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1337,-21,5,-1.55,272102997,203343,80.02,1358,1368,1329,1765,951,1358,1338.15,3.61,0,-27085,1414,1386,1372,1344,1330,1379,1337,645,407,500,950,1,1,129079090,1726,-668.50,0.57,12,0.16,-2.00,2343.00,2835,20231211,-52.84,1232,20241115,8.52,2630,-49.16,20240102,1232,8.52,20241115,2835,-52.84,20231211,1232,8.52,20241115,3.05,N,008350,500,645 억,,4656299,N,N,21,N,00,N +20241129,100245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1334,-24,5,-1.77,200834330,149950,59.01,1358,1368,1329,1765,951,1358,1339.34,3.61,0,-9649,1414,1386,1372,1344,1330,1379,1337,645,407,500,950,1,1,129079090,1722,-667.00,0.57,12,0.12,-2.00,2343.00,2835,20231211,-52.95,1232,20241115,8.28,2630,-49.28,20240102,1232,8.28,20241115,2835,-52.95,20231211,1232,8.28,20241115,3.05,N,008350,500,645 억,,4656299,N,N,21,N,00,N +20241129,090244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1368,10,2,0.74,11677464,8601,3.38,1358,1368,1352,1765,951,1358,1357.69,3.61,0,1524,1414,1386,1372,1344,1330,1379,1337,645,407,500,950,1,1,129079090,1766,-684.00,0.58,12,0.01,-2.00,2343.00,2835,20231211,-51.75,1232,20241115,11.04,2630,-47.98,20240102,1232,11.04,20241115,2835,-51.75,20231211,1232,11.04,20241115,3.05,N,008350,500,645 억,,4656299,N,N,21,N,00,N 20241128,160242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1358,-15,5,-1.09,342766819,250612,45.78,1373,1400,1358,1784,962,1373,1367.75,3.64,0,-60735,1415,1393,1381,1359,1347,1388,1354,645,411,500,960,1,1,129079090,1753,-679.00,0.58,12,0.19,-2.00,2343.00,2835,20231211,-52.10,1232,20241115,10.23,2630,-48.37,20240102,1232,10.23,20241115,2835,-52.10,20231211,1232,10.23,20241115,3.08,N,008350,500,645 억,,4700145,N,N,21,N,00,N 20241128,150248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1360,-13,5,-0.95,304614980,222537,40.65,1373,1400,1360,1784,962,1373,1368.83,3.64,0,-43053,1415,1393,1381,1359,1347,1388,1354,645,411,500,960,1,1,129079090,1755,-680.00,0.58,12,0.17,-2.00,2343.00,2835,20231211,-52.03,1232,20241115,10.39,2630,-48.29,20240102,1232,10.39,20241115,2835,-52.03,20231211,1232,10.39,20241115,3.08,N,008350,500,645 억,,4700145,N,N,19,N,00,N 20241128,140247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1365,-8,5,-0.58,239553581,174782,31.93,1373,1400,1363,1784,962,1373,1370.58,3.64,0,-32124,1415,1393,1381,1359,1347,1388,1354,645,411,500,960,1,1,129079090,1762,-682.50,0.58,12,0.14,-2.00,2343.00,2835,20231211,-51.85,1232,20241115,10.80,2630,-48.10,20240102,1232,10.80,20241115,2835,-51.85,20231211,1232,10.80,20241115,3.08,N,008350,500,645 억,,4700145,N,N,19,N,00,N diff --git a/008370/price/prices-20241101.csv b/008370/price/prices-20241101.csv index 0b1ca1c1f57c..ca359df4d366 100644 --- a/008370/price/prices-20241101.csv +++ b/008370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,55,2,1.14,36491265,7601,115.55,4815,4875,4780,6250,3375,4815,4800.85,1.46,0,-661,4845,4830,4815,4800,4785,4837,4807,60,1435,500,3560,5,1,12000000,584,8.90,0.63,12,0.06,547.00,7738.00,5740,20240718,-15.16,4000,20240117,21.75,5740,-15.16,20240718,4000,21.75,20240117,5740,-15.16,20240718,4000,21.75,20240117,0.33,N,008370,500,60 억,,175509,N,N,0,N,00,N +20241129,150244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,10,2,0.21,35140805,7321,111.30,4815,4875,4780,6250,3375,4815,4800.00,1.46,0,-612,4845,4830,4815,4800,4785,4837,4807,60,1435,500,3560,5,1,12000000,579,8.82,0.62,12,0.06,547.00,7738.00,5740,20240718,-15.94,4000,20240117,20.62,5740,-15.94,20240718,4000,20.62,20240117,5740,-15.94,20240718,4000,20.62,20240117,0.33,N,008370,500,60 억,,175509,N,N,0,N,00,N +20241129,140243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,5,2,0.10,35001055,7292,110.85,4815,4875,4780,6250,3375,4815,4799.93,1.46,0,-610,4845,4830,4815,4800,4785,4837,4807,60,1435,500,3560,5,1,12000000,578,8.81,0.62,12,0.06,547.00,7738.00,5740,20240718,-16.03,4000,20240117,20.50,5740,-16.03,20240718,4000,20.50,20240117,5740,-16.03,20240718,4000,20.50,20240117,0.33,N,008370,500,60 억,,175509,N,N,0,N,00,N +20241129,130243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-10,5,-0.21,30983020,6457,98.16,4815,4825,4780,6250,3375,4815,4798.36,1.46,0,-515,4845,4830,4815,4800,4785,4837,4807,60,1435,500,3560,5,1,12000000,577,8.78,0.62,12,0.05,547.00,7738.00,5740,20240718,-16.29,4000,20240117,20.12,5740,-16.29,20240718,4000,20.12,20240117,5740,-16.29,20240718,4000,20.12,20240117,0.33,N,008370,500,60 억,,175509,N,N,0,N,00,N +20241129,120245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,10,2,0.21,12970835,2703,41.09,4815,4825,4780,6250,3375,4815,4798.68,1.46,0,-403,4845,4830,4815,4800,4785,4837,4807,60,1435,500,3560,5,1,12000000,579,8.82,0.62,12,0.02,547.00,7738.00,5740,20240718,-15.94,4000,20240117,20.62,5740,-15.94,20240718,4000,20.62,20240117,5740,-15.94,20240718,4000,20.62,20240117,0.33,N,008370,500,60 억,,175509,N,N,0,N,00,N +20241129,110244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,10,2,0.21,12970835,2703,41.09,4815,4825,4780,6250,3375,4815,4798.68,1.46,0,-403,4845,4830,4815,4800,4785,4837,4807,60,1435,500,3560,5,1,12000000,579,8.82,0.62,12,0.02,547.00,7738.00,5740,20240718,-15.94,4000,20240117,20.62,5740,-15.94,20240718,4000,20.62,20240117,5740,-15.94,20240718,4000,20.62,20240117,0.33,N,008370,500,60 억,,175509,N,N,0,N,00,N +20241129,100245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-5,5,-0.10,9334260,1949,29.63,4815,4815,4780,6250,3375,4815,4789.26,1.46,0,-409,4845,4830,4815,4800,4785,4837,4807,60,1435,500,3560,5,1,12000000,577,8.79,0.62,12,0.02,547.00,7738.00,5740,20240718,-16.20,4000,20240117,20.25,5740,-16.20,20240718,4000,20.25,20240117,5740,-16.20,20240718,4000,20.25,20240117,0.33,N,008370,500,60 억,,175509,N,N,0,N,00,N +20241129,090245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,0,3,0.00,1817025,380,5.78,4815,4815,4780,6250,3375,4815,4781.64,1.46,0,0,4845,4830,4815,4800,4785,4837,4807,60,1435,500,3560,5,1,12000000,578,8.80,0.62,12,0.00,547.00,7738.00,5740,20240718,-16.11,4000,20240117,20.38,5740,-16.11,20240718,4000,20.38,20240117,5740,-16.11,20240718,4000,20.38,20240117,0.33,N,008370,500,60 억,,175509,N,N,0,N,00,N 20241128,160242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-15,5,-0.31,31638470,6578,20.61,4800,4830,4800,6270,3385,4830,4809.74,1.46,0,-168,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,578,8.80,0.62,12,0.05,547.00,7738.00,5740,20240718,-16.11,4000,20240117,20.38,5740,-16.11,20240718,4000,20.38,20240117,5740,-16.11,20240718,4000,20.38,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N 20241128,150248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-15,5,-0.31,27654020,5752,18.02,4800,4830,4800,6270,3385,4830,4807.72,1.46,0,13,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,578,8.80,0.62,12,0.05,547.00,7738.00,5740,20240718,-16.11,4000,20240117,20.38,5740,-16.11,20240718,4000,20.38,20240117,5740,-16.11,20240718,4000,20.38,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N 20241128,140247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-20,5,-0.41,25446100,5293,16.58,4800,4830,4800,6270,3385,4830,4807.50,1.46,0,17,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,577,8.79,0.62,12,0.04,547.00,7738.00,5740,20240718,-16.20,4000,20240117,20.25,5740,-16.20,20240718,4000,20.25,20240117,5740,-16.20,20240718,4000,20.25,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N diff --git a/008420/price/prices-20241101.csv b/008420/price/prices-20241101.csv index d7205001b1d3..bb566089d9f9 100644 --- a/008420/price/prices-20241101.csv +++ b/008420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2545,50,2,2.00,304821335,120097,382.72,2510,2575,2495,3240,1750,2495,2539.15,0.40,0,-917,2611,2552,2516,2457,2421,2535,2440,103,745,500,1790,5,1,20503505,522,2.81,0.28,12,0.59,905.00,9087.00,3440,20240130,-26.02,2120,20241115,20.05,3440,-26.02,20240130,2120,20.05,20241115,3440,-26.02,20240130,2120,20.05,20241115,1.28,N,008420,500,102 억,,82785,N,N,2,N,00,N +20241129,150244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2555,60,2,2.40,230506740,90899,289.67,2510,2575,2495,3240,1750,2495,2537.15,0.40,0,-437,2611,2552,2516,2457,2421,2535,2440,103,745,500,1790,5,1,20503505,524,2.82,0.28,12,0.44,905.00,9087.00,3440,20240130,-25.73,2120,20241115,20.52,3440,-25.73,20240130,2120,20.52,20241115,3440,-25.73,20240130,2120,20.52,20241115,1.28,N,008420,500,102 억,,82785,N,N,2,N,00,N +20241129,140243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2555,60,2,2.40,111543005,44315,141.22,2510,2555,2495,3240,1750,2495,2518.53,0.40,0,-636,2611,2552,2516,2457,2421,2535,2440,103,745,500,1790,5,1,20503505,524,2.82,0.28,12,0.22,905.00,9087.00,3440,20240130,-25.73,2120,20241115,20.52,3440,-25.73,20240130,2120,20.52,20241115,3440,-25.73,20240130,2120,20.52,20241115,1.28,N,008420,500,102 억,,82785,N,N,2,N,00,N +20241129,130243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2550,55,2,2.20,97943680,38981,124.22,2510,2550,2495,3240,1750,2495,2513.96,0.40,0,-459,2611,2552,2516,2457,2421,2535,2440,103,745,500,1790,5,1,20503505,523,2.82,0.28,12,0.19,905.00,9087.00,3440,20240130,-25.87,2120,20241115,20.28,3440,-25.87,20240130,2120,20.28,20241115,3440,-25.87,20240130,2120,20.28,20241115,1.28,N,008420,500,102 억,,82785,N,N,2,N,00,N +20241129,120245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2520,25,2,1.00,77399090,30868,98.37,2510,2535,2495,3240,1750,2495,2508.66,0.40,0,-897,2611,2552,2516,2457,2421,2535,2440,103,745,500,1790,5,1,20503505,517,2.78,0.28,12,0.15,905.00,9087.00,3440,20240130,-26.74,2120,20241115,18.87,3440,-26.74,20240130,2120,18.87,20241115,3440,-26.74,20240130,2120,18.87,20241115,1.28,N,008420,500,102 억,,82785,N,N,2,N,00,N +20241129,110244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2525,30,2,1.20,68360620,27280,86.93,2510,2535,2495,3240,1750,2495,2507.13,0.40,0,-835,2611,2552,2516,2457,2421,2535,2440,103,745,500,1790,5,1,20503505,518,2.79,0.28,12,0.13,905.00,9087.00,3440,20240130,-26.60,2120,20241115,19.10,3440,-26.60,20240130,2120,19.10,20241115,3440,-26.60,20240130,2120,19.10,20241115,1.28,N,008420,500,102 억,,82785,N,N,2,N,00,N +20241129,100245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2515,20,2,0.80,41991730,16745,53.36,2510,2535,2505,3240,1750,2495,2510.27,0.40,0,-774,2611,2552,2516,2457,2421,2535,2440,103,745,500,1790,5,1,20503505,516,2.78,0.28,12,0.08,905.00,9087.00,3440,20240130,-26.89,2120,20241115,18.63,3440,-26.89,20240130,2120,18.63,20241115,3440,-26.89,20240130,2120,18.63,20241115,1.28,N,008420,500,102 억,,82785,N,N,2,N,00,N +20241129,090245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2515,20,2,0.80,8849080,3541,11.28,2510,2515,2510,3240,1750,2495,2514.17,0.40,0,-34,2611,2552,2516,2457,2421,2535,2440,103,745,500,1790,5,1,20503505,516,2.78,0.28,12,0.02,905.00,9087.00,3440,20240130,-26.89,2120,20241115,18.63,3440,-26.89,20240130,2120,18.63,20241115,3440,-26.89,20240130,2120,18.63,20241115,1.28,N,008420,500,102 억,,82785,N,N,2,N,00,N 20241128,160242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2495,-80,5,-3.11,77368170,30791,38.37,2575,2575,2480,3345,1805,2575,2512.75,0.44,0,-6265,2625,2600,2560,2535,2495,2612,2547,103,770,500,1850,5,1,20503505,512,2.76,0.27,12,0.15,905.00,9087.00,3440,20240130,-27.47,2120,20241115,17.69,3440,-27.47,20240130,2120,17.69,20241115,3440,-27.47,20240130,2120,17.69,20241115,1.33,N,008420,500,102 억,,90487,N,N,2,N,00,N 20241128,150248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2510,-65,5,-2.52,72912285,29004,36.14,2575,2575,2480,3345,1805,2575,2513.87,0.44,0,-6226,2625,2600,2560,2535,2495,2612,2547,103,770,500,1850,5,1,20503505,515,2.77,0.28,12,0.14,905.00,9087.00,3440,20240130,-27.03,2120,20241115,18.40,3440,-27.03,20240130,2120,18.40,20241115,3440,-27.03,20240130,2120,18.40,20241115,1.33,N,008420,500,102 억,,90487,N,N,0,N,00,N 20241128,140248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2490,-85,5,-3.30,62121470,24683,30.76,2575,2575,2490,3345,1805,2575,2516.77,0.44,0,-4894,2625,2600,2560,2535,2495,2612,2547,103,770,500,1850,5,1,20503505,511,2.75,0.27,12,0.12,905.00,9087.00,3440,20240130,-27.62,2120,20241115,17.45,3440,-27.62,20240130,2120,17.45,20241115,3440,-27.62,20240130,2120,17.45,20241115,1.33,N,008420,500,102 억,,90487,N,N,0,N,00,N diff --git a/008470/price/prices-20241101.csv b/008470/price/prices-20241101.csv index 1983b5ac1779..50328454dd6f 100644 --- a/008470/price/prices-20241101.csv +++ b/008470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,5,2,0.12,16400610,4052,137.82,4060,4070,4015,5270,2845,4060,4047.53,0.66,0,13,4126,4092,4026,3992,3926,4110,4010,42,1210,500,2920,5,1,8404800,342,23.63,0.43,12,0.05,172.00,9366.00,5000,20231201,-18.70,3040,20240805,33.72,4970,-18.21,20240103,3040,33.72,20240805,5000,-18.70,20231201,3040,33.72,20240805,0.47,N,008470,500,42 억,,55292,N,N,0,N,00,N +20241129,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,0,3,0.00,12367700,3060,104.08,4060,4065,4015,5270,2845,4060,4041.73,0.66,0,-53,4126,4092,4026,3992,3926,4110,4010,42,1210,500,2920,5,1,8404800,341,23.60,0.43,12,0.04,172.00,9366.00,5000,20231201,-18.80,3040,20240805,33.55,4970,-18.31,20240103,3040,33.55,20240805,5000,-18.80,20231201,3040,33.55,20240805,0.47,N,008470,500,42 억,,55292,N,N,0,N,00,N +20241129,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,-15,5,-0.37,7314360,1813,61.67,4060,4065,4020,5270,2845,4060,4034.40,0.66,0,-53,4126,4092,4026,3992,3926,4110,4010,42,1210,500,2920,5,1,8404800,340,23.52,0.43,12,0.02,172.00,9366.00,5000,20231201,-19.10,3040,20240805,33.06,4970,-18.61,20240103,3040,33.06,20240805,5000,-19.10,20231201,3040,33.06,20240805,0.47,N,008470,500,42 억,,55292,N,N,0,N,00,N +20241129,130244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,-10,5,-0.25,7055480,1749,59.49,4060,4065,4020,5270,2845,4060,4034.01,0.66,0,-53,4126,4092,4026,3992,3926,4110,4010,42,1210,500,2920,5,1,8404800,340,23.55,0.43,12,0.02,172.00,9366.00,5000,20231201,-19.00,3040,20240805,33.22,4970,-18.51,20240103,3040,33.22,20240805,5000,-19.00,20231201,3040,33.22,20240805,0.47,N,008470,500,42 억,,55292,N,N,0,N,00,N +20241129,120246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,0,3,0.00,7051430,1748,59.46,4060,4065,4020,5270,2845,4060,4034.00,0.66,0,-53,4126,4092,4026,3992,3926,4110,4010,42,1210,500,2920,5,1,8404800,341,23.60,0.43,12,0.02,172.00,9366.00,5000,20231201,-18.80,3040,20240805,33.55,4970,-18.31,20240103,3040,33.55,20240805,5000,-18.80,20231201,3040,33.55,20240805,0.47,N,008470,500,42 억,,55292,N,N,0,N,00,N +20241129,110245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,-10,5,-0.25,6706750,1663,56.56,4060,4065,4020,5270,2845,4060,4032.92,0.66,0,-32,4126,4092,4026,3992,3926,4110,4010,42,1210,500,2920,5,1,8404800,340,23.55,0.43,12,0.02,172.00,9366.00,5000,20231201,-19.00,3040,20240805,33.22,4970,-18.51,20240103,3040,33.22,20240805,5000,-19.00,20231201,3040,33.22,20240805,0.47,N,008470,500,42 억,,55292,N,N,0,N,00,N +20241129,100246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-40,5,-0.99,4086815,1012,34.42,4060,4065,4020,5270,2845,4060,4038.35,0.66,0,-32,4126,4092,4026,3992,3926,4110,4010,42,1210,500,2920,5,1,8404800,338,23.37,0.43,12,0.01,172.00,9366.00,5000,20231201,-19.60,3040,20240805,32.24,4970,-19.11,20240103,3040,32.24,20240805,5000,-19.60,20231201,3040,32.24,20240805,0.47,N,008470,500,42 억,,55292,N,N,0,N,00,N +20241129,090245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,0,3,0.00,1526595,376,12.79,4060,4065,4060,5270,2845,4060,4060.09,0.66,0,-50,4126,4092,4026,3992,3926,4110,4010,42,1210,500,2920,5,1,8404800,341,23.60,0.43,12,0.00,172.00,9366.00,5000,20231201,-18.80,3040,20240805,33.55,4970,-18.31,20240103,3040,33.55,20240805,5000,-18.80,20231201,3040,33.55,20240805,0.47,N,008470,500,42 억,,55292,N,N,0,N,00,N 20241128,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,80,2,2.01,11700345,2934,90.30,3980,4060,3960,5170,2790,3980,3987.85,0.66,0,-13,4036,4007,3971,3942,3906,4022,3957,42,1190,500,2860,5,1,8404800,341,23.60,0.43,12,0.03,172.00,9366.00,5000,20231201,-18.80,3040,20240805,33.55,4970,-18.31,20240103,3040,33.55,20240805,5000,-18.80,20231201,3040,33.55,20240805,0.47,N,008470,500,42 억,,55305,N,N,0,N,00,N 20241128,150248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-10,5,-0.25,6412675,1614,49.68,3980,3980,3960,5170,2790,3980,3973.16,0.66,0,-12,4036,4007,3971,3942,3906,4022,3957,42,1190,500,2860,5,1,8404800,334,23.08,0.42,12,0.02,172.00,9366.00,5000,20231201,-20.60,3040,20240805,30.59,4970,-20.12,20240103,3040,30.59,20240805,5000,-20.60,20231201,3040,30.59,20240805,0.47,N,008470,500,42 억,,55305,N,N,0,N,00,N 20241128,140248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-10,5,-0.25,4515495,1136,34.96,3980,3980,3965,5170,2790,3980,3974.91,0.66,0,-12,4036,4007,3971,3942,3906,4022,3957,42,1190,500,2860,5,1,8404800,334,23.08,0.42,12,0.01,172.00,9366.00,5000,20231201,-20.60,3040,20240805,30.59,4970,-20.12,20240103,3040,30.59,20240805,5000,-20.60,20231201,3040,30.59,20240805,0.47,N,008470,500,42 억,,55305,N,N,0,N,00,N diff --git a/008490/price/prices-20241101.csv b/008490/price/prices-20241101.csv index 53eb77745a11..042bb2d2b7f0 100644 --- a/008490/price/prices-20241101.csv +++ b/008490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160243,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13470,-410,5,-2.95,260661170,19463,391.45,13860,13860,13240,18040,9720,13880,13392.60,8.35,0,-5758,14060,13970,13790,13700,13520,14015,13745,61,4160,500,9710,10,1,11569113,1558,25.46,0.35,12,0.17,529.00,38064.00,29700,20240103,-54.65,12840,20241115,4.91,29700,-54.65,20240103,12840,4.91,20241115,29700,-54.65,20240103,12840,4.91,20241115,0.33,N,008490,500,60 억,,966064,N,N,19,N,00,N +20241129,150245,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13260,-620,5,-4.47,246114380,18374,369.55,13860,13860,13250,18040,9720,13880,13394.71,8.35,0,-5292,14060,13970,13790,13700,13520,14015,13745,61,4160,500,9710,10,1,11569113,1534,25.07,0.35,12,0.16,529.00,38064.00,29700,20240103,-55.35,12840,20241115,3.27,29700,-55.35,20240103,12840,3.27,20241115,29700,-55.35,20240103,12840,3.27,20241115,0.33,N,008490,500,60 억,,966064,N,N,19,N,00,N +20241129,140243,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13390,-490,5,-3.53,196384990,14636,294.37,13860,13860,13260,18040,9720,13880,13417.94,8.35,0,-4454,14060,13970,13790,13700,13520,14015,13745,61,4160,500,9710,10,1,11569113,1549,25.31,0.35,12,0.13,529.00,38064.00,29700,20240103,-54.92,12840,20241115,4.28,29700,-54.92,20240103,12840,4.28,20241115,29700,-54.92,20240103,12840,4.28,20241115,0.33,N,008490,500,60 억,,966064,N,N,19,N,00,N +20241129,130244,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,-570,5,-4.11,186249250,13876,279.08,13860,13860,13260,18040,9720,13880,13422.40,8.35,0,-4274,14060,13970,13790,13700,13520,14015,13745,61,4160,500,9710,10,1,11569113,1540,25.16,0.35,12,0.12,529.00,38064.00,29700,20240103,-55.19,12840,20241115,3.66,29700,-55.19,20240103,12840,3.66,20241115,29700,-55.19,20240103,12840,3.66,20241115,0.33,N,008490,500,60 억,,966064,N,N,19,N,00,N +20241129,120246,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13380,-500,5,-3.60,147283710,10951,220.25,13860,13860,13260,18040,9720,13880,13449.34,8.35,0,-3236,14060,13970,13790,13700,13520,14015,13745,61,4160,500,9710,10,1,11569113,1548,25.29,0.35,12,0.09,529.00,38064.00,29700,20240103,-54.95,12840,20241115,4.21,29700,-54.95,20240103,12840,4.21,20241115,29700,-54.95,20240103,12840,4.21,20241115,0.33,N,008490,500,60 억,,966064,N,N,19,N,00,N +20241129,110245,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13380,-500,5,-3.60,141170570,10494,211.06,13860,13860,13260,18040,9720,13880,13452.50,8.35,0,-3028,14060,13970,13790,13700,13520,14015,13745,61,4160,500,9710,10,1,11569113,1548,25.29,0.35,12,0.09,529.00,38064.00,29700,20240103,-54.95,12840,20241115,4.21,29700,-54.95,20240103,12840,4.21,20241115,29700,-54.95,20240103,12840,4.21,20241115,0.33,N,008490,500,60 억,,966064,N,N,19,N,00,N +20241129,100246,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13350,-530,5,-3.82,97506620,7244,145.70,13860,13860,13260,18040,9720,13880,13460.33,8.35,0,-1702,14060,13970,13790,13700,13520,14015,13745,61,4160,500,9710,10,1,11569113,1544,25.24,0.35,12,0.06,529.00,38064.00,29700,20240103,-55.05,12840,20241115,3.97,29700,-55.05,20240103,12840,3.97,20241115,29700,-55.05,20240103,12840,3.97,20241115,0.33,N,008490,500,60 억,,966064,N,N,19,N,00,N +20241129,090246,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13680,-200,5,-1.44,5024370,364,7.32,13860,13860,13680,18040,9720,13880,13803.21,8.35,0,-60,14060,13970,13790,13700,13520,14015,13745,61,4160,500,9710,10,1,11569113,1583,25.86,0.36,12,0.00,529.00,38064.00,29700,20240103,-53.94,12840,20241115,6.54,29700,-53.94,20240103,12840,6.54,20241115,29700,-53.94,20240103,12840,6.54,20241115,0.33,N,008490,500,60 억,,966064,N,N,19,N,00,N 20241128,160243,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,60,2,0.43,68213070,4968,48.10,13780,13880,13610,17960,9680,13820,13730.49,8.37,0,-958,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1606,26.24,0.36,12,0.04,529.00,38064.00,29700,20240103,-53.27,12840,20241115,8.10,29700,-53.27,20240103,12840,8.10,20241115,29700,-53.27,20240103,12840,8.10,20241115,0.33,N,008490,500,60 억,,967789,N,N,19,N,00,N 20241128,150249,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13660,-160,5,-1.16,45053670,3297,31.92,13780,13780,13610,17960,9680,13820,13665.05,8.37,0,-1040,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1580,25.82,0.36,12,0.03,529.00,38064.00,29700,20240103,-54.01,12840,20241115,6.39,29700,-54.01,20240103,12840,6.39,20241115,29700,-54.01,20240103,12840,6.39,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N 20241128,140248,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13700,-120,5,-0.87,32091280,2348,22.73,13780,13780,13610,17960,9680,13820,13667.50,8.37,0,-724,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1585,25.90,0.36,12,0.02,529.00,38064.00,29700,20240103,-53.87,12840,20241115,6.70,29700,-53.87,20240103,12840,6.70,20241115,29700,-53.87,20240103,12840,6.70,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N diff --git a/008500/price/prices-20241101.csv b/008500/price/prices-20241101.csv index b373b32e8404..3561573245f9 100644 --- a/008500/price/prices-20241101.csv +++ b/008500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,11790,-480,5,-3.91,60921670,5097,291.42,12230,12270,11620,15950,8590,12270,11951.14,0.15,0,-325,12603,12436,12353,12186,12103,12395,12145,60,3680,5000,7850,10,1,1200000,141,-6.27,4.20,12,0.42,-1880.00,2810.00,21800,20240411,-45.92,10040,20240805,17.43,21800,-45.92,20240411,10040,17.43,20240805,21800,-45.92,20240411,10040,17.43,20240805,0.00,N,008500,5000,60 억,,1748,N,N,0,N,00,N +20241129,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,11710,-560,5,-4.56,57245420,4786,273.64,12230,12270,11620,15950,8590,12270,11959.65,0.15,0,-168,12603,12436,12353,12186,12103,12395,12145,60,3680,5000,7850,10,1,1200000,141,-6.23,4.17,12,0.40,-1880.00,2810.00,21800,20240411,-46.28,10040,20240805,16.63,21800,-46.28,20240411,10040,16.63,20240805,21800,-46.28,20240411,10040,16.63,20240805,0.00,N,008500,5000,60 억,,1748,N,N,0,N,00,N +20241129,140244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,11930,-340,5,-2.77,37181150,3085,176.39,12230,12270,11920,15950,8590,12270,12050.74,0.15,0,-220,12603,12436,12353,12186,12103,12395,12145,60,3680,5000,7850,10,1,1200000,143,-6.35,4.25,12,0.26,-1880.00,2810.00,21800,20240411,-45.28,10040,20240805,18.82,21800,-45.28,20240411,10040,18.82,20240805,21800,-45.28,20240411,10040,18.82,20240805,0.00,N,008500,5000,60 억,,1748,N,N,0,N,00,N +20241129,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,11940,-330,5,-2.69,33959260,2815,160.95,12230,12270,11920,15950,8590,12270,12062.13,0.15,0,-219,12603,12436,12353,12186,12103,12395,12145,60,3680,5000,7850,10,1,1200000,143,-6.35,4.25,12,0.23,-1880.00,2810.00,21800,20240411,-45.23,10040,20240805,18.92,21800,-45.23,20240411,10040,18.92,20240805,21800,-45.23,20240411,10040,18.92,20240805,0.00,N,008500,5000,60 억,,1748,N,N,0,N,00,N +20241129,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,11920,-350,5,-2.85,27018870,2233,127.67,12230,12270,11920,15950,8590,12270,12098.19,0.15,0,-197,12603,12436,12353,12186,12103,12395,12145,60,3680,5000,7850,10,1,1200000,143,-6.34,4.24,12,0.19,-1880.00,2810.00,21800,20240411,-45.32,10040,20240805,18.73,21800,-45.32,20240411,10040,18.73,20240805,21800,-45.32,20240411,10040,18.73,20240805,0.00,N,008500,5000,60 억,,1748,N,N,0,N,00,N +20241129,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12050,-220,5,-1.79,20954400,1728,98.80,12230,12270,12000,15950,8590,12270,12124.62,0.15,0,-196,12603,12436,12353,12186,12103,12395,12145,60,3680,5000,7850,10,1,1200000,145,-6.41,4.29,12,0.14,-1880.00,2810.00,21800,20240411,-44.72,10040,20240805,20.02,21800,-44.72,20240411,10040,20.02,20240805,21800,-44.72,20240411,10040,20.02,20240805,0.00,N,008500,5000,60 억,,1748,N,N,0,N,00,N +20241129,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12140,-130,5,-1.06,9298810,763,43.62,12230,12270,12120,15950,8590,12270,12184.82,0.15,0,-159,12603,12436,12353,12186,12103,12395,12145,60,3680,5000,7850,10,1,1200000,146,-6.46,4.32,12,0.06,-1880.00,2810.00,21800,20240411,-44.31,10040,20240805,20.92,21800,-44.31,20240411,10040,20.92,20240805,21800,-44.31,20240411,10040,20.92,20240805,0.00,N,008500,5000,60 억,,1748,N,N,0,N,00,N +20241129,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12140,-130,5,-1.06,5003650,409,23.38,12230,12270,12140,15950,8590,12270,12231.91,0.15,0,-35,12603,12436,12353,12186,12103,12395,12145,60,3680,5000,7850,10,1,1200000,146,-6.46,4.32,12,0.03,-1880.00,2810.00,21800,20240411,-44.31,10040,20240805,20.92,21800,-44.31,20240411,10040,20.92,20240805,21800,-44.31,20240411,10040,20.92,20240805,0.00,N,008500,5000,60 억,,1748,N,N,0,N,00,N 20241128,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12270,-250,5,-2.00,21706830,1749,56.82,12340,12520,12270,16270,8770,12520,12410.99,0.14,0,34,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,147,-6.53,4.37,12,0.15,-1880.00,2810.00,21800,20240411,-43.72,10040,20240805,22.21,21800,-43.72,20240411,10040,22.21,20240805,21800,-43.72,20240411,10040,22.21,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N 20241128,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12280,-240,5,-1.92,19903110,1602,52.05,12340,12520,12280,16270,8770,12520,12423.91,0.14,0,35,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,147,-6.53,4.37,12,0.13,-1880.00,2810.00,21800,20240411,-43.67,10040,20240805,22.31,21800,-43.67,20240411,10040,22.31,20240805,21800,-43.67,20240411,10040,22.31,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N 20241128,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12460,-60,5,-0.48,16782400,1349,43.83,12340,12520,12340,16270,8770,12520,12440.62,0.14,0,42,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,150,-6.63,4.43,12,0.11,-1880.00,2810.00,21800,20240411,-42.84,10040,20240805,24.10,21800,-42.84,20240411,10040,24.10,20240805,21800,-42.84,20240411,10040,24.10,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N diff --git a/008600/price/prices-20241101.csv b/008600/price/prices-20241101.csv index 11bdbbb67e0f..99c80478dbaa 100644 --- a/008600/price/prices-20241101.csv +++ b/008600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,396,21,2,5.60,249167471,620266,447.71,375,437,369,487,263,375,401.71,1.09,0,-17642,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,266,-1.72,0.24,12,0.92,-230.00,1644.00,753,20231127,-47.41,349,20241113,13.47,744,-46.77,20240115,349,13.47,20241113,744,-46.77,20240115,349,13.47,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N +20241129,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,7,2,1.87,225669193,560579,404.62,375,437,369,487,263,375,402.56,1.09,0,-16315,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,257,-1.66,0.23,12,0.83,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N +20241129,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,7,2,1.87,222730060,552890,399.07,375,437,369,487,263,375,402.85,1.09,0,-13720,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,257,-1.66,0.23,12,0.82,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N +20241129,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,3,2,0.80,219556035,544650,393.13,375,437,369,487,263,375,403.11,1.09,0,-13674,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,254,-1.64,0.23,12,0.81,-230.00,1644.00,753,20231127,-49.80,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,744,-49.19,20240115,349,8.31,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N +20241129,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,381,6,2,1.60,217893534,540257,389.96,375,437,369,487,263,375,403.31,1.09,0,-13776,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,256,-1.66,0.23,12,0.80,-230.00,1644.00,753,20231127,-49.40,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,744,-48.79,20240115,349,9.17,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N +20241129,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,376,1,2,0.27,205651103,508160,366.79,375,437,369,487,263,375,404.70,1.09,0,-13113,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,253,-1.63,0.23,12,0.76,-230.00,1644.00,753,20231127,-50.07,349,20241113,7.74,744,-49.46,20240115,349,7.74,20241113,744,-49.46,20240115,349,7.74,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N +20241129,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,395,20,2,5.33,173882020,423579,305.74,375,437,369,487,263,375,410.51,1.09,0,-14470,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,266,-1.72,0.24,12,0.63,-230.00,1644.00,753,20231127,-47.54,349,20241113,13.18,744,-46.91,20240115,349,13.18,20241113,744,-46.91,20240115,349,13.18,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N +20241129,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,0,3,0.00,160125,427,0.31,375,375,375,487,263,375,375.00,1.09,0,-64,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,252,-1.63,0.23,12,0.00,-230.00,1644.00,753,20231127,-50.20,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N 20241128,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,-5,5,-1.32,51766098,138542,74.48,380,387,370,494,266,380,373.65,1.09,0,-1421,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,252,-1.63,0.23,12,0.21,-230.00,1644.00,753,20231127,-50.20,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N 20241128,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,370,-10,5,-2.63,50197188,134358,72.24,380,387,370,494,266,380,373.61,1.09,0,-1397,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,249,-1.61,0.23,12,0.20,-230.00,1644.00,753,20231127,-50.86,349,20241113,6.02,744,-50.27,20240115,349,6.02,20241113,744,-50.27,20240115,349,6.02,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N 20241128,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,374,-6,5,-1.58,35773675,95575,51.38,380,387,371,494,266,380,374.30,1.09,0,-1716,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,251,-1.63,0.23,12,0.14,-230.00,1644.00,753,20231127,-50.33,349,20241113,7.16,744,-49.73,20240115,349,7.16,20241113,744,-49.73,20240115,349,7.16,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N diff --git a/008700/price/prices-20241101.csv b/008700/price/prices-20241101.csv index f9a98c10061f..32eb0e0cdc6f 100644 --- a/008700/price/prices-20241101.csv +++ b/008700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1174,-17,5,-1.43,231287488,197598,223.46,1179,1185,1157,1548,834,1191,1170.22,4.51,0,-45668,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,905,12.76,0.85,12,0.26,92.00,1381.00,2555,20240219,-54.05,1087,20241115,8.00,2555,-54.05,20240219,1087,8.00,20241115,2555,-54.05,20240219,1087,8.00,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N +20241129,150246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,-22,5,-1.85,200766856,171568,194.02,1179,1185,1157,1548,834,1191,1170.19,4.51,0,-41651,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,902,12.71,0.85,12,0.22,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N +20241129,140244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1170,-21,5,-1.76,151611650,129800,146.79,1179,1185,1157,1548,834,1191,1168.04,4.51,0,-40554,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,902,12.72,0.85,12,0.17,92.00,1381.00,2555,20240219,-54.21,1087,20241115,7.64,2555,-54.21,20240219,1087,7.64,20241115,2555,-54.21,20240219,1087,7.64,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N +20241129,130245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,-22,5,-1.85,139068415,119075,134.66,1179,1185,1157,1548,834,1191,1167.91,4.51,0,-36919,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,902,12.71,0.85,12,0.15,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N +20241129,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,-30,5,-2.52,134935070,115529,130.65,1179,1185,1157,1548,834,1191,1167.98,4.51,0,-34417,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,895,12.62,0.84,12,0.15,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N +20241129,110246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1163,-28,5,-2.35,111048822,94963,107.39,1179,1185,1158,1548,834,1191,1169.39,4.51,0,-30791,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,897,12.64,0.84,12,0.12,92.00,1381.00,2555,20240219,-54.48,1087,20241115,6.99,2555,-54.48,20240219,1087,6.99,20241115,2555,-54.48,20240219,1087,6.99,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N +20241129,100247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,-26,5,-2.18,86353072,73787,83.44,1179,1185,1162,1548,834,1191,1170.30,4.51,0,-23031,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,899,12.66,0.84,12,0.10,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N +20241129,090247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1179,-12,5,-1.01,228726,194,0.22,1179,1179,1179,1548,834,1191,1179.00,4.51,0,-28,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,909,12.82,0.85,12,0.00,92.00,1381.00,2555,20240219,-53.86,1087,20241115,8.46,2555,-53.86,20240219,1087,8.46,20241115,2555,-53.86,20240219,1087,8.46,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N 20241128,160244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1191,-1,5,-0.08,103301465,87185,93.94,1193,1195,1174,1549,835,1192,1184.85,4.49,0,10225,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,919,12.95,0.86,12,0.11,92.00,1381.00,2555,20240219,-53.39,1087,20241115,9.57,2555,-53.39,20240219,1087,9.57,20241115,2555,-53.39,20240219,1087,9.57,20241115,2.23,N,008700,500,385 억,,3464883,N,N,7,N,00,N 20241128,150250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,-2,5,-0.17,99709946,84170,90.69,1193,1195,1174,1549,835,1192,1184.63,4.49,0,10444,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,918,12.93,0.86,12,0.11,92.00,1381.00,2555,20240219,-53.42,1087,20241115,9.48,2555,-53.42,20240219,1087,9.48,20241115,2555,-53.42,20240219,1087,9.48,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N 20241128,140250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1182,-10,5,-0.84,90595309,76467,82.39,1193,1195,1174,1549,835,1192,1184.76,4.49,0,10376,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,912,12.85,0.86,12,0.10,92.00,1381.00,2555,20240219,-53.74,1087,20241115,8.74,2555,-53.74,20240219,1087,8.74,20241115,2555,-53.74,20240219,1087,8.74,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N diff --git a/008730/price/prices-20241101.csv b/008730/price/prices-20241101.csv index 2aa11d168a42..5a03455f4283 100644 --- a/008730/price/prices-20241101.csv +++ b/008730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,-650,5,-2.67,2660896550,113023,334.69,24300,24300,23250,31550,17050,24300,23542.97,4.79,0,-11316,25066,24682,24116,23732,23166,24875,23925,148,7250,500,17010,50,1,24800000,5865,-30.71,1.92,12,0.46,-770.00,12349.00,49100,20240223,-51.83,20200,20240805,17.08,49100,-51.83,20240223,20200,17.08,20240805,49100,-51.83,20240223,20200,17.08,20240805,2.30,N,008730,500,147 억,,1188388,N,N,1,N,00,N +20241129,150246,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,-600,5,-2.47,2570795900,109214,323.41,24300,24300,23250,31550,17050,24300,23539.07,4.79,0,-12304,25066,24682,24116,23732,23166,24875,23925,148,7250,500,17010,50,1,24800000,5878,-30.78,1.92,12,0.44,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.30,N,008730,500,147 억,,1188388,N,N,0,N,00,N +20241129,140245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,-600,5,-2.47,2399757550,101991,302.03,24300,24300,23250,31550,17050,24300,23529.11,4.79,0,-10804,25066,24682,24116,23732,23166,24875,23925,148,7250,500,17010,50,1,24800000,5878,-30.78,1.92,12,0.41,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.30,N,008730,500,147 억,,1188388,N,N,0,N,00,N +20241129,130245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23850,-450,5,-1.85,2340141700,99479,294.59,24300,24300,23250,31550,17050,24300,23523.98,4.79,0,-10382,25066,24682,24116,23732,23166,24875,23925,148,7250,500,17010,50,1,24800000,5915,-30.97,1.93,12,0.40,-770.00,12349.00,49100,20240223,-51.43,20200,20240805,18.07,49100,-51.43,20240223,20200,18.07,20240805,49100,-51.43,20240223,20200,18.07,20240805,2.30,N,008730,500,147 억,,1188388,N,N,0,N,00,N +20241129,120247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23450,-850,5,-3.50,663061150,28202,83.51,24300,24300,23250,31550,17050,24300,23511.14,4.79,0,-11972,25066,24682,24116,23732,23166,24875,23925,148,7250,500,17010,50,1,24800000,5816,-30.45,1.90,12,0.11,-770.00,12349.00,49100,20240223,-52.24,20200,20240805,16.09,49100,-52.24,20240223,20200,16.09,20240805,49100,-52.24,20240223,20200,16.09,20240805,2.30,N,008730,500,147 억,,1188388,N,N,0,N,00,N +20241129,110247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23450,-850,5,-3.50,584130300,24822,73.51,24300,24300,23250,31550,17050,24300,23532.77,4.79,0,-10891,25066,24682,24116,23732,23166,24875,23925,148,7250,500,17010,50,1,24800000,5816,-30.45,1.90,12,0.10,-770.00,12349.00,49100,20240223,-52.24,20200,20240805,16.09,49100,-52.24,20240223,20200,16.09,20240805,49100,-52.24,20240223,20200,16.09,20240805,2.30,N,008730,500,147 억,,1188388,N,N,0,N,00,N +20241129,100247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23400,-900,5,-3.70,472834400,20062,59.41,24300,24300,23300,31550,17050,24300,23568.66,4.79,0,-10553,25066,24682,24116,23732,23166,24875,23925,148,7250,500,17010,50,1,24800000,5803,-30.39,1.89,12,0.08,-770.00,12349.00,49100,20240223,-52.34,20200,20240805,15.84,49100,-52.34,20240223,20200,15.84,20240805,49100,-52.34,20240223,20200,15.84,20240805,2.30,N,008730,500,147 억,,1188388,N,N,0,N,00,N +20241129,090247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24250,-50,5,-0.21,2648300,109,0.32,24300,24300,24250,31550,17050,24300,24296.33,4.79,0,32,25066,24682,24116,23732,23166,24875,23925,148,7250,500,17010,50,1,24800000,6014,-31.49,1.96,12,0.00,-770.00,12349.00,49100,20240223,-50.61,20200,20240805,20.05,49100,-50.61,20240223,20200,20.05,20240805,49100,-50.61,20240223,20200,20.05,20240805,2.30,N,008730,500,147 억,,1188388,N,N,0,N,00,N 20241128,160244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24300,950,2,4.07,815998800,33765,17.22,23750,24500,23550,30350,16350,23350,24166.97,4.76,0,7356,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6026,-31.56,1.97,12,0.14,-770.00,12349.00,49100,20240223,-50.51,20200,20240805,20.30,49100,-50.51,20240223,20200,20.30,20240805,49100,-50.51,20240223,20200,20.30,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N 20241128,150250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24350,1000,2,4.28,722621000,29922,15.26,23750,24500,23550,30350,16350,23350,24150.16,4.76,0,7888,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6039,-31.62,1.97,12,0.12,-770.00,12349.00,49100,20240223,-50.41,20200,20240805,20.54,49100,-50.41,20240223,20200,20.54,20240805,49100,-50.41,20240223,20200,20.54,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N 20241128,140250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24500,1150,2,4.93,658309550,27274,13.91,23750,24500,23550,30350,16350,23350,24136.89,4.76,0,8456,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6076,-31.82,1.98,12,0.11,-770.00,12349.00,49100,20240223,-50.10,20200,20240805,21.29,49100,-50.10,20240223,20200,21.29,20240805,49100,-50.10,20240223,20200,21.29,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N diff --git a/008770/price/prices-20241101.csv b/008770/price/prices-20241101.csv index 3929dd12a3d9..2f8a8468b7dc 100644 --- a/008770/price/prices-20241101.csv +++ b/008770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39600,-650,5,-1.61,3916511700,99323,147.53,40400,40400,39050,52300,28200,40250,39432.04,13.99,0,-15933,40750,40500,40150,39900,39550,40625,40025,1962,12050,5000,29780,50,1,39248121,15542,18.43,2.22,12,0.25,2149.00,17823.00,68700,20231122,-42.36,36750,20241114,7.76,65800,-39.82,20240102,36750,7.76,20241114,66200,-40.18,20231215,36750,7.76,20241114,1.26,N,008770,5000,1962 억,,5490823,N,N,802,N,00,N +20241129,150247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39400,-850,5,-2.11,3371488900,85511,127.01,40400,40400,39050,52300,28200,40250,39427.55,13.99,0,-16750,40750,40500,40150,39900,39550,40625,40025,1962,12050,5000,29780,50,1,39248121,15464,18.33,2.21,12,0.22,2149.00,17823.00,68700,20231122,-42.65,36750,20241114,7.21,65800,-40.12,20240102,36750,7.21,20241114,66200,-40.48,20231215,36750,7.21,20241114,1.26,N,008770,5000,1962 억,,5490823,N,N,14,N,00,N +20241129,140245,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39550,-700,5,-1.74,2901200350,73575,109.28,40400,40400,39050,52300,28200,40250,39431.88,13.99,0,-13213,40750,40500,40150,39900,39550,40625,40025,1962,12050,5000,29780,50,1,39248121,15523,18.40,2.22,12,0.19,2149.00,17823.00,68700,20231122,-42.43,36750,20241114,7.62,65800,-39.89,20240102,36750,7.62,20241114,66200,-40.26,20231215,36750,7.62,20241114,1.26,N,008770,5000,1962 억,,5490823,N,N,14,N,00,N +20241129,130245,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39450,-800,5,-1.99,2643574050,67059,99.60,40400,40400,39050,52300,28200,40250,39421.61,13.99,0,-12654,40750,40500,40150,39900,39550,40625,40025,1962,12050,5000,29780,50,1,39248121,15483,18.36,2.21,12,0.17,2149.00,17823.00,68700,20231122,-42.58,36750,20241114,7.35,65800,-40.05,20240102,36750,7.35,20241114,66200,-40.41,20231215,36750,7.35,20241114,1.26,N,008770,5000,1962 억,,5490823,N,N,14,N,00,N +20241129,120248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39350,-900,5,-2.24,2390360250,60626,90.05,40400,40400,39050,52300,28200,40250,39427.97,13.99,0,-12830,40750,40500,40150,39900,39550,40625,40025,1962,12050,5000,29780,50,1,39248121,15444,18.31,2.21,12,0.15,2149.00,17823.00,68700,20231122,-42.72,36750,20241114,7.07,65800,-40.20,20240102,36750,7.07,20241114,66200,-40.56,20231215,36750,7.07,20241114,1.26,N,008770,5000,1962 억,,5490823,N,N,14,N,00,N +20241129,110247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39250,-1000,5,-2.48,1894273800,47968,71.25,40400,40400,39050,52300,28200,40250,39490.36,13.99,0,-10870,40750,40500,40150,39900,39550,40625,40025,1962,12050,5000,29780,50,1,39248121,15405,18.26,2.20,12,0.12,2149.00,17823.00,68700,20231122,-42.87,36750,20241114,6.80,65800,-40.35,20240102,36750,6.80,20241114,66200,-40.71,20231215,36750,6.80,20241114,1.26,N,008770,5000,1962 억,,5490823,N,N,14,N,00,N +20241129,100248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39350,-900,5,-2.24,1345045700,33974,50.46,40400,40400,39300,52300,28200,40250,39590.44,13.99,0,-7439,40750,40500,40150,39900,39550,40625,40025,1962,12050,5000,29780,50,1,39248121,15444,18.31,2.21,12,0.09,2149.00,17823.00,68700,20231122,-42.72,36750,20241114,7.07,65800,-40.20,20240102,36750,7.07,20241114,66200,-40.56,20231215,36750,7.07,20241114,1.26,N,008770,5000,1962 억,,5490823,N,N,14,N,00,N +20241129,090247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39850,-400,5,-0.99,140701500,3522,5.23,40400,40400,39750,52300,28200,40250,39949.32,13.99,0,-1388,40750,40500,40150,39900,39550,40625,40025,1962,12050,5000,29780,50,1,39248121,15640,18.54,2.24,12,0.01,2149.00,17823.00,68700,20231122,-41.99,36750,20241114,8.44,65800,-39.44,20240102,36750,8.44,20241114,66200,-39.80,20231215,36750,8.44,20241114,1.26,N,008770,5000,1962 억,,5490823,N,N,14,N,00,N 20241128,160245,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40250,250,2,0.62,2681362250,66748,82.60,40200,40400,39800,52000,28000,40000,40171.27,13.97,0,19115,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15797,18.73,2.26,12,0.17,2149.00,17823.00,68800,20231121,-41.50,36750,20241114,9.52,65800,-38.83,20240102,36750,9.52,20241114,67000,-39.93,20231128,36750,9.52,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,14,N,00,N 20241128,150250,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40100,100,2,0.25,2293858600,57100,70.66,40200,40400,39800,52000,28000,40000,40172.69,13.97,0,16971,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15738,18.66,2.25,12,0.15,2149.00,17823.00,68800,20231121,-41.72,36750,20241114,9.12,65800,-39.06,20240102,36750,9.12,20241114,67000,-40.15,20231128,36750,9.12,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N 20241128,140250,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40200,200,2,0.50,2013529450,50115,62.02,40200,40400,39800,52000,28000,40000,40178.21,13.97,0,15365,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15778,18.71,2.26,12,0.13,2149.00,17823.00,68800,20231121,-41.57,36750,20241114,9.39,65800,-38.91,20240102,36750,9.39,20241114,67000,-40.00,20231128,36750,9.39,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N diff --git a/008830/price/prices-20241101.csv b/008830/price/prices-20241101.csv index fd2c226fe146..5f25bfebd09c 100644 --- a/008830/price/prices-20241101.csv +++ b/008830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11210,-490,5,-4.19,13452372540,1199056,213.89,11190,11640,10840,15210,8190,11700,11219.12,0.04,0,19329,12460,12080,11840,11460,11220,11960,11340,45,3510,500,7250,10,1,8987520,1008,36.40,1.16,12,13.34,308.00,9686.00,14690,20240325,-23.69,6260,20240805,79.07,14690,-23.69,20240325,6260,79.07,20240805,14690,-23.69,20240325,6260,79.07,20240805,3.97,N,008830,500,44 억,,3979,N,N,0,N,00,N +20241129,150247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10960,-740,5,-6.32,12871374000,1146802,204.57,11190,11640,10840,15210,8190,11700,11223.68,0.04,0,21763,12460,12080,11840,11460,11220,11960,11340,45,3510,500,7250,10,1,8987520,985,35.58,1.13,12,12.76,308.00,9686.00,14690,20240325,-25.39,6260,20240805,75.08,14690,-25.39,20240325,6260,75.08,20240805,14690,-25.39,20240325,6260,75.08,20240805,3.97,N,008830,500,44 억,,3979,N,N,0,N,00,N +20241129,140245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11240,-460,5,-3.93,11574098010,1029117,183.58,11190,11640,10840,15210,8190,11700,11246.60,0.04,0,20110,12460,12080,11840,11460,11220,11960,11340,45,3510,500,7250,10,1,8987520,1010,36.49,1.16,12,11.45,308.00,9686.00,14690,20240325,-23.49,6260,20240805,79.55,14690,-23.49,20240325,6260,79.55,20240805,14690,-23.49,20240325,6260,79.55,20240805,3.97,N,008830,500,44 억,,3979,N,N,0,N,00,N +20241129,130246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11160,-540,5,-4.62,7997181640,714820,127.51,11190,11480,10840,15210,8190,11700,11187.63,0.04,0,33402,12460,12080,11840,11460,11220,11960,11340,45,3510,500,7250,10,1,8987520,1003,36.23,1.15,12,7.95,308.00,9686.00,14690,20240325,-24.03,6260,20240805,78.27,14690,-24.03,20240325,6260,78.27,20240805,14690,-24.03,20240325,6260,78.27,20240805,3.97,N,008830,500,44 억,,3979,N,N,0,N,00,N +20241129,120248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11070,-630,5,-5.38,7318270710,653936,116.65,11190,11480,10840,15210,8190,11700,11191.05,0.04,0,23309,12460,12080,11840,11460,11220,11960,11340,45,3510,500,7250,10,1,8987520,995,35.94,1.14,12,7.28,308.00,9686.00,14690,20240325,-24.64,6260,20240805,76.84,14690,-24.64,20240325,6260,76.84,20240805,14690,-24.64,20240325,6260,76.84,20240805,3.97,N,008830,500,44 억,,3979,N,N,0,N,00,N +20241129,110247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11260,-440,5,-3.76,5021541970,445239,79.42,11190,11480,11100,15210,8190,11700,11278.24,0.04,0,5498,12460,12080,11840,11460,11220,11960,11340,45,3510,500,7250,10,1,8987520,1012,36.56,1.16,12,4.95,308.00,9686.00,14690,20240325,-23.35,6260,20240805,79.87,14690,-23.35,20240325,6260,79.87,20240805,14690,-23.35,20240325,6260,79.87,20240805,3.97,N,008830,500,44 억,,3979,N,N,0,N,00,N +20241129,100248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11210,-490,5,-4.19,4204413270,372846,66.51,11190,11480,11100,15210,8190,11700,11276.46,0.04,0,5044,12460,12080,11840,11460,11220,11960,11340,45,3510,500,7250,10,1,8987520,1008,36.40,1.16,12,4.15,308.00,9686.00,14690,20240325,-23.69,6260,20240805,79.07,14690,-23.69,20240325,6260,79.07,20240805,14690,-23.69,20240325,6260,79.07,20240805,3.97,N,008830,500,44 억,,3979,N,N,0,N,00,N +20241129,090248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11250,-450,5,-3.85,1001959600,89496,15.96,11190,11300,11140,15210,8190,11700,11195.17,0.04,0,297,12460,12080,11840,11460,11220,11960,11340,45,3510,500,7250,10,1,8987520,1011,36.53,1.16,12,1.00,308.00,9686.00,14690,20240325,-23.42,6260,20240805,79.71,14690,-23.42,20240325,6260,79.71,20240805,14690,-23.42,20240325,6260,79.71,20240805,3.97,N,008830,500,44 억,,3979,N,N,0,N,00,N 20241128,160245,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11700,-340,5,-2.82,6198269120,523271,95.20,12220,12220,11600,15650,8430,12040,11846.85,0.04,0,572,12306,12172,12006,11872,11706,12240,11940,45,3610,500,7460,10,1,8987520,1052,37.99,1.21,12,5.82,308.00,9686.00,14690,20240325,-20.35,6260,20240805,86.90,14690,-20.35,20240325,6260,86.90,20240805,14690,-20.35,20240325,6260,86.90,20240805,4.28,N,008830,500,44 억,,3407,N,N,0,N,00,Y 20241128,150251,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11860,-180,5,-1.50,5341197320,450017,81.88,12220,12220,11600,15650,8430,12040,11868.79,0.04,0,0,12306,12172,12006,11872,11706,12240,11940,45,3610,500,7460,10,1,8987520,1066,38.51,1.22,12,5.01,308.00,9686.00,14690,20240325,-19.26,6260,20240805,89.46,14690,-19.26,20240325,6260,89.46,20240805,14690,-19.26,20240325,6260,89.46,20240805,4.28,N,008830,500,44 억,,3407,N,N,0,N,00,Y 20241128,140250,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11600,-440,5,-3.65,4356971860,366409,66.66,12220,12220,11600,15650,8430,12040,11890.91,0.04,0,0,12306,12172,12006,11872,11706,12240,11940,45,3610,500,7460,10,1,8987520,1043,37.66,1.20,12,4.08,308.00,9686.00,14690,20240325,-21.03,6260,20240805,85.30,14690,-21.03,20240325,6260,85.30,20240805,14690,-21.03,20240325,6260,85.30,20240805,4.28,N,008830,500,44 억,,3407,N,N,0,N,00,Y diff --git a/008870/price/prices-20241101.csv b/008870/price/prices-20241101.csv index 11be15767037..37b4ec0f426f 100644 --- a/008870/price/prices-20241101.csv +++ b/008870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52300,-500,5,-0.95,35932500,689,514.18,52800,52800,51900,68600,37000,52800,52151.67,0.39,0,-200,53466,53132,52766,52432,52066,52950,52250,50,15800,5000,38010,100,1,1000000,523,-7.71,0.63,09,0.07,-6781.00,82659.00,89400,20231122,-41.50,51400,20241121,1.75,76900,-31.99,20240129,51400,1.75,20241121,82000,-36.22,20231204,51400,1.75,20241121,1.68,N,008870,5000,50 억,,3862,N,N,0,N,00,N +20241129,150247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52100,-700,5,-1.33,31440000,603,450.00,52800,52800,51900,68600,37000,52800,52139.30,0.39,0,-165,53466,53132,52766,52432,52066,52950,52250,50,15800,5000,38010,100,1,1000000,521,-7.68,0.63,09,0.06,-6781.00,82659.00,89400,20231122,-41.72,51400,20241121,1.36,76900,-32.25,20240129,51400,1.36,20241121,82000,-36.46,20231204,51400,1.36,20241121,1.68,N,008870,5000,50 억,,3862,N,N,0,N,00,N +20241129,140246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52300,-500,5,-0.95,30710500,589,439.55,52800,52800,51900,68600,37000,52800,52140.07,0.39,0,-151,53466,53132,52766,52432,52066,52950,52250,50,15800,5000,38010,100,1,1000000,523,-7.71,0.63,09,0.06,-6781.00,82659.00,89400,20231122,-41.50,51400,20241121,1.75,76900,-31.99,20240129,51400,1.75,20241121,82000,-36.22,20231204,51400,1.75,20241121,1.68,N,008870,5000,50 억,,3862,N,N,0,N,00,N +20241129,130246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52000,-800,5,-1.52,30137200,578,431.34,52800,52800,51900,68600,37000,52800,52140.48,0.39,0,-151,53466,53132,52766,52432,52066,52950,52250,50,15800,5000,38010,100,1,1000000,520,-7.67,0.63,09,0.06,-6781.00,82659.00,89400,20231122,-41.83,51400,20241121,1.17,76900,-32.38,20240129,51400,1.17,20241121,82000,-36.59,20231204,51400,1.17,20241121,1.68,N,008870,5000,50 억,,3862,N,N,0,N,00,N +20241129,120249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52100,-700,5,-1.33,26016500,499,372.39,52800,52800,51900,68600,37000,52800,52137.27,0.39,0,-130,53466,53132,52766,52432,52066,52950,52250,50,15800,5000,38010,100,1,1000000,521,-7.68,0.63,09,0.05,-6781.00,82659.00,89400,20231122,-41.72,51400,20241121,1.36,76900,-32.25,20240129,51400,1.36,20241121,82000,-36.46,20231204,51400,1.36,20241121,1.68,N,008870,5000,50 억,,3862,N,N,0,N,00,N +20241129,110248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52100,-700,5,-1.33,20959000,402,300.00,52800,52800,51900,68600,37000,52800,52136.82,0.39,0,-83,53466,53132,52766,52432,52066,52950,52250,50,15800,5000,38010,100,1,1000000,521,-7.68,0.63,09,0.04,-6781.00,82659.00,89400,20231122,-41.72,51400,20241121,1.36,76900,-32.25,20240129,51400,1.36,20241121,82000,-36.46,20231204,51400,1.36,20241121,1.68,N,008870,5000,50 억,,3862,N,N,0,N,00,N +20241129,100248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52700,-100,5,-0.19,4348800,83,61.94,52800,52800,52200,68600,37000,52800,52395.18,0.39,0,-19,53466,53132,52766,52432,52066,52950,52250,50,15800,5000,38010,100,1,1000000,527,-7.77,0.64,09,0.01,-6781.00,82659.00,89400,20231122,-41.05,51400,20241121,2.53,76900,-31.47,20240129,51400,2.53,20241121,82000,-35.73,20231204,51400,2.53,20241121,1.68,N,008870,5000,50 억,,3862,N,N,0,N,00,N +20241129,090248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52800,0,3,0.00,0,0,0.00,0,0,0,68600,37000,52800,0.00,0.39,0,0,53466,53132,52766,52432,52066,52950,52250,50,15800,5000,38010,100,1,1000000,528,-7.79,0.64,09,0.00,-6781.00,82659.00,89400,20231122,-40.94,51400,20241121,2.72,76900,-31.34,20240129,51400,2.72,20241121,82000,-35.61,20231204,51400,2.72,20241121,1.68,N,008870,5000,50 억,,3862,N,N,0,N,00,N 20241128,160245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52800,100,2,0.19,7074600,134,31.24,53100,53100,52400,68500,36900,52700,52795.52,0.39,0,-7,53833,53266,52833,52266,51833,53550,52550,50,15800,5000,37940,100,1,1000000,528,-7.79,0.64,09,0.01,-6781.00,82659.00,91800,20231121,-42.48,51400,20241121,2.72,76900,-31.34,20240129,51400,2.72,20241121,83000,-36.39,20231128,51400,2.72,20241121,1.66,N,008870,5000,50 억,,3869,N,N,0,N,00,N 20241128,150251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52800,100,2,0.19,6863700,130,30.30,53100,53100,52400,68500,36900,52700,52797.69,0.39,0,-5,53833,53266,52833,52266,51833,53550,52550,50,15800,5000,37940,100,1,1000000,528,-7.79,0.64,09,0.01,-6781.00,82659.00,91800,20231121,-42.48,51400,20241121,2.72,76900,-31.34,20240129,51400,2.72,20241121,83000,-36.39,20231128,51400,2.72,20241121,1.66,N,008870,5000,50 억,,3869,N,N,0,N,00,N 20241128,140251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52800,100,2,0.19,6810900,129,30.07,53100,53100,52400,68500,36900,52700,52797.67,0.39,0,-5,53833,53266,52833,52266,51833,53550,52550,50,15800,5000,37940,100,1,1000000,528,-7.79,0.64,09,0.01,-6781.00,82659.00,91800,20231121,-42.48,51400,20241121,2.72,76900,-31.34,20240129,51400,2.72,20241121,83000,-36.39,20231128,51400,2.72,20241121,1.66,N,008870,5000,50 억,,3869,N,N,0,N,00,N diff --git a/008930/price/prices-20241101.csv b/008930/price/prices-20241101.csv index 08aca3d4eafe..f7d0953dfb2c 100644 --- a/008930/price/prices-20241101.csv +++ b/008930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160245,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32900,-2800,5,-7.84,20071190250,599528,51.88,34500,34850,32300,46400,25000,35700,33476.40,1.91,0,-87273,38833,37266,35233,33666,31633,38050,34450,350,10700,500,25700,50,1,68391550,22501,19.99,2.76,12,0.88,1646.00,11899.00,56200,20240116,-41.46,25750,20240805,27.77,56200,-41.46,20240116,25750,27.77,20240805,56200,-41.46,20240116,25750,27.77,20240805,0.81,N,008930,500,349 억,,1306680,N,N,103,N,00,N +20241129,150248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32500,-3200,5,-8.96,18818725350,561085,48.56,34500,34850,32300,46400,25000,35700,33537.42,1.91,0,-85285,38833,37266,35233,33666,31633,38050,34450,350,10700,500,25700,50,1,68391550,22227,19.74,2.73,12,0.82,1646.00,11899.00,56200,20240116,-42.17,25750,20240805,26.21,56200,-42.17,20240116,25750,26.21,20240805,56200,-42.17,20240116,25750,26.21,20240805,0.81,N,008930,500,349 억,,1306680,N,N,109,N,00,N +20241129,140246,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33150,-2550,5,-7.14,14560224000,430797,37.28,34500,34850,33050,46400,25000,35700,33795.52,1.91,0,-73441,38833,37266,35233,33666,31633,38050,34450,350,10700,500,25700,50,1,68391550,22672,20.14,2.79,12,0.63,1646.00,11899.00,56200,20240116,-41.01,25750,20240805,28.74,56200,-41.01,20240116,25750,28.74,20240805,56200,-41.01,20240116,25750,28.74,20240805,0.81,N,008930,500,349 억,,1306680,N,N,109,N,00,N +20241129,130246,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33300,-2400,5,-6.72,12919490200,381391,33.01,34500,34850,33200,46400,25000,35700,33871.60,1.91,0,-59231,38833,37266,35233,33666,31633,38050,34450,350,10700,500,25700,50,1,68391550,22774,20.23,2.80,12,0.56,1646.00,11899.00,56200,20240116,-40.75,25750,20240805,29.32,56200,-40.75,20240116,25750,29.32,20240805,56200,-40.75,20240116,25750,29.32,20240805,0.81,N,008930,500,349 억,,1306680,N,N,109,N,00,N +20241129,120249,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33550,-2150,5,-6.02,10589909400,311674,26.97,34500,34850,33350,46400,25000,35700,33973.99,1.91,0,-25564,38833,37266,35233,33666,31633,38050,34450,350,10700,500,25700,50,1,68391550,22945,20.38,2.82,12,0.46,1646.00,11899.00,56200,20240116,-40.30,25750,20240805,30.29,56200,-40.30,20240116,25750,30.29,20240805,56200,-40.30,20240116,25750,30.29,20240805,0.81,N,008930,500,349 억,,1306680,N,N,109,N,00,N +20241129,110248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33550,-2150,5,-6.02,9712941900,285540,24.71,34500,34850,33350,46400,25000,35700,34012.28,1.91,0,-20776,38833,37266,35233,33666,31633,38050,34450,350,10700,500,25700,50,1,68391550,22945,20.38,2.82,12,0.42,1646.00,11899.00,56200,20240116,-40.30,25750,20240805,30.29,56200,-40.30,20240116,25750,30.29,20240805,56200,-40.30,20240116,25750,30.29,20240805,0.81,N,008930,500,349 억,,1306680,N,N,109,N,00,N +20241129,100248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33800,-1900,5,-5.32,7085998750,207293,17.94,34500,34850,33500,46400,25000,35700,34178.81,1.91,0,8140,38833,37266,35233,33666,31633,38050,34450,350,10700,500,25700,50,1,68391550,23116,20.53,2.84,12,0.30,1646.00,11899.00,56200,20240116,-39.86,25750,20240805,31.26,56200,-39.86,20240116,25750,31.26,20240805,56200,-39.86,20240116,25750,31.26,20240805,0.81,N,008930,500,349 억,,1306680,N,N,109,N,00,N +20241129,090248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,34550,-1150,5,-3.22,1349242450,39067,3.38,34500,34850,34300,46400,25000,35700,34517.31,1.91,0,5878,38833,37266,35233,33666,31633,38050,34450,350,10700,500,25700,50,1,68391550,23629,20.99,2.90,12,0.06,1646.00,11899.00,56200,20240116,-38.52,25750,20240805,34.17,56200,-38.52,20240116,25750,34.17,20240805,56200,-38.52,20240116,25750,34.17,20240805,0.81,N,008930,500,349 억,,1306680,N,N,109,N,00,N 20241128,160246,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,35700,2150,2,6.41,39070417550,1100967,530.50,33200,36800,33200,43600,23500,33550,35486.01,2.03,0,-78920,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,24416,21.69,3.00,12,1.61,1646.00,11899.00,56200,20240116,-36.48,25750,20240805,38.64,56200,-36.48,20240116,25750,38.64,20240805,56200,-36.48,20240116,25750,38.64,20240805,0.79,N,008930,500,349 억,,1387783,N,N,109,N,00,N 20241128,150251,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,36500,2950,2,8.79,11820611200,340092,163.87,33200,36500,33200,43600,23500,33550,34757.18,2.03,0,1115,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,24963,22.17,3.07,12,0.50,1646.00,11899.00,56200,20240116,-35.05,25750,20240805,41.75,56200,-35.05,20240116,25750,41.75,20240805,56200,-35.05,20240116,25750,41.75,20240805,0.79,N,008930,500,349 억,,1387783,Y,N,104,N,00,N 20241128,140251,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,34000,450,2,1.34,4750551500,140406,67.65,33200,34150,33200,43600,23500,33550,33834.44,2.03,0,5183,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,23253,20.66,2.86,12,0.21,1646.00,11899.00,56200,20240116,-39.50,25750,20240805,32.04,56200,-39.50,20240116,25750,32.04,20240805,56200,-39.50,20240116,25750,32.04,20240805,0.79,N,008930,500,349 억,,1387783,N,N,104,N,00,N diff --git a/008970/price/prices-20241101.csv b/008970/price/prices-20241101.csv index 5d08aeae6b2b..a62f0ddecfe2 100644 --- a/008970/price/prices-20241101.csv +++ b/008970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,758,-22,5,-2.82,493809561,648425,57.26,779,782,751,1014,546,780,761.55,4.06,0,-163797,818,798,786,766,754,793,761,785,234,500,490,1,1,157052160,1190,-58.31,1.03,12,0.41,-13.00,733.00,1678,20240607,-54.83,660,20240311,14.85,1678,-54.83,20240607,660,14.85,20240311,1678,-54.83,20240607,660,14.85,20240311,1.00,N,008970,500,785 억,,6381937,N,N,17,N,00,N +20241129,150248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,757,-23,5,-2.95,461951075,606386,53.55,779,782,751,1014,546,780,761.81,4.06,0,-151508,818,798,786,766,754,793,761,785,234,500,490,1,1,157052160,1189,-58.23,1.03,12,0.39,-13.00,733.00,1678,20240607,-54.89,660,20240311,14.70,1678,-54.89,20240607,660,14.70,20240311,1678,-54.89,20240607,660,14.70,20240311,1.00,N,008970,500,785 억,,6381937,N,N,80,N,00,N +20241129,140246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,762,-18,5,-2.31,366269761,479842,42.37,779,782,755,1014,546,780,763.31,4.06,0,-134094,818,798,786,766,754,793,761,785,234,500,490,1,1,157052160,1197,-58.62,1.04,12,0.31,-13.00,733.00,1678,20240607,-54.59,660,20240311,15.45,1678,-54.59,20240607,660,15.45,20240311,1678,-54.59,20240607,660,15.45,20240311,1.00,N,008970,500,785 억,,6381937,N,N,80,N,00,N +20241129,130247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,761,-19,5,-2.44,339950835,445423,39.33,779,782,755,1014,546,780,763.21,4.06,0,-137960,818,798,786,766,754,793,761,785,234,500,490,1,1,157052160,1195,-58.54,1.04,12,0.28,-13.00,733.00,1678,20240607,-54.65,660,20240311,15.30,1678,-54.65,20240607,660,15.30,20240311,1678,-54.65,20240607,660,15.30,20240311,1.00,N,008970,500,785 억,,6381937,N,N,80,N,00,N +20241129,120249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,763,-17,5,-2.18,324063330,424586,37.49,779,782,755,1014,546,780,763.25,4.06,0,-131276,818,798,786,766,754,793,761,785,234,500,490,1,1,157052160,1198,-58.69,1.04,12,0.27,-13.00,733.00,1678,20240607,-54.53,660,20240311,15.61,1678,-54.53,20240607,660,15.61,20240311,1678,-54.53,20240607,660,15.61,20240311,1.00,N,008970,500,785 억,,6381937,N,N,80,N,00,N +20241129,110248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,756,-24,5,-3.08,262007571,342708,30.26,779,782,756,1014,546,780,764.52,4.06,0,-117375,818,798,786,766,754,793,761,785,234,500,490,1,1,157052160,1187,-58.15,1.03,12,0.22,-13.00,733.00,1678,20240607,-54.95,660,20240311,14.55,1678,-54.95,20240607,660,14.55,20240311,1678,-54.95,20240607,660,14.55,20240311,1.00,N,008970,500,785 억,,6381937,N,N,80,N,00,N +20241129,100249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,763,-17,5,-2.18,144573055,188144,16.61,779,782,760,1014,546,780,768.42,4.06,0,-66425,818,798,786,766,754,793,761,785,234,500,490,1,1,157052160,1198,-58.69,1.04,12,0.12,-13.00,733.00,1678,20240607,-54.53,660,20240311,15.61,1678,-54.53,20240607,660,15.61,20240311,1678,-54.53,20240607,660,15.61,20240311,1.00,N,008970,500,785 억,,6381937,N,N,80,N,00,N +20241129,090249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,777,-3,5,-0.38,11524860,14841,1.31,779,780,771,1014,546,780,776.56,4.06,0,-5897,818,798,786,766,754,793,761,785,234,500,490,1,1,157052160,1220,-59.77,1.06,12,0.01,-13.00,733.00,1678,20240607,-53.69,660,20240311,17.73,1678,-53.69,20240607,660,17.73,20240311,1678,-53.69,20240607,660,17.73,20240311,1.00,N,008970,500,785 억,,6381937,N,N,80,N,00,N 20241128,160246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,780,-7,5,-0.89,887550233,1129199,77.57,798,806,774,1023,551,787,786.00,4.06,0,-6220,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1225,-60.00,1.06,12,0.72,-13.00,733.00,1678,20240607,-53.52,660,20240311,18.18,1678,-53.52,20240607,660,18.18,20240311,1678,-53.52,20240607,660,18.18,20240311,1.06,N,008970,500,785 억,,6368470,N,N,80,N,00,N 20241128,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,781,-6,5,-0.76,846613991,1076554,73.95,798,806,774,1023,551,787,786.41,4.06,0,-1676,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1227,-60.08,1.07,12,0.69,-13.00,733.00,1678,20240607,-53.46,660,20240311,18.33,1678,-53.46,20240607,660,18.33,20240311,1678,-53.46,20240607,660,18.33,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N 20241128,140251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,778,-9,5,-1.14,755645159,959412,65.91,798,806,776,1023,551,787,787.61,4.06,0,-15628,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1222,-59.85,1.06,12,0.61,-13.00,733.00,1678,20240607,-53.64,660,20240311,17.88,1678,-53.64,20240607,660,17.88,20240311,1678,-53.64,20240607,660,17.88,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N diff --git a/009070/price/prices-20241101.csv b/009070/price/prices-20241101.csv index 1c5ba7472abd..9720fbf8bdde 100644 --- a/009070/price/prices-20241101.csv +++ b/009070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160246,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4095,-170,5,-3.99,300057590,72102,85.92,4250,4265,4050,5540,2990,4265,4161.60,3.10,0,-33913,4381,4322,4261,4202,4141,4352,4232,150,1275,500,2810,5,1,30000000,1229,4.58,0.45,12,0.24,894.00,9106.00,7030,20240801,-41.75,3625,20240417,12.97,7030,-41.75,20240801,3625,12.97,20240417,7030,-41.75,20240801,3625,12.97,20240417,2.59,N,009070,500,150 억,,931209,N,N,2,N,00,N +20241129,150248,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4095,-170,5,-3.99,289822135,69602,82.94,4250,4265,4050,5540,2990,4265,4163.99,3.10,0,-34027,4381,4322,4261,4202,4141,4352,4232,150,1275,500,2810,5,1,30000000,1229,4.58,0.45,12,0.23,894.00,9106.00,7030,20240801,-41.75,3625,20240417,12.97,7030,-41.75,20240801,3625,12.97,20240417,7030,-41.75,20240801,3625,12.97,20240417,2.59,N,009070,500,150 억,,931209,N,N,2,N,00,N +20241129,140247,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4145,-120,5,-2.81,228638005,54715,65.20,4250,4265,4050,5540,2990,4265,4178.71,3.10,0,-26947,4381,4322,4261,4202,4141,4352,4232,150,1275,500,2810,5,1,30000000,1244,4.64,0.46,12,0.18,894.00,9106.00,7030,20240801,-41.04,3625,20240417,14.34,7030,-41.04,20240801,3625,14.34,20240417,7030,-41.04,20240801,3625,14.34,20240417,2.59,N,009070,500,150 억,,931209,N,N,2,N,00,N +20241129,130247,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4145,-120,5,-2.81,219114930,52418,62.46,4250,4265,4050,5540,2990,4265,4180.15,3.10,0,-26799,4381,4322,4261,4202,4141,4352,4232,150,1275,500,2810,5,1,30000000,1244,4.64,0.46,12,0.17,894.00,9106.00,7030,20240801,-41.04,3625,20240417,14.34,7030,-41.04,20240801,3625,14.34,20240417,7030,-41.04,20240801,3625,14.34,20240417,2.59,N,009070,500,150 억,,931209,N,N,2,N,00,N +20241129,120250,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4150,-115,5,-2.70,208860210,49933,59.50,4250,4265,4050,5540,2990,4265,4182.81,3.10,0,-27020,4381,4322,4261,4202,4141,4352,4232,150,1275,500,2810,5,1,30000000,1245,4.64,0.46,12,0.17,894.00,9106.00,7030,20240801,-40.97,3625,20240417,14.48,7030,-40.97,20240801,3625,14.48,20240417,7030,-40.97,20240801,3625,14.48,20240417,2.59,N,009070,500,150 억,,931209,N,N,2,N,00,N +20241129,110249,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4125,-140,5,-3.28,195875235,46798,55.76,4250,4265,4050,5540,2990,4265,4185.55,3.10,0,-25371,4381,4322,4261,4202,4141,4352,4232,150,1275,500,2810,5,1,30000000,1238,4.61,0.45,12,0.16,894.00,9106.00,7030,20240801,-41.32,3625,20240417,13.79,7030,-41.32,20240801,3625,13.79,20240417,7030,-41.32,20240801,3625,13.79,20240417,2.59,N,009070,500,150 억,,931209,N,N,2,N,00,N +20241129,100249,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4140,-125,5,-2.93,158690230,37772,45.01,4250,4265,4135,5540,2990,4265,4201.27,3.10,0,-23489,4381,4322,4261,4202,4141,4352,4232,150,1275,500,2810,5,1,30000000,1242,4.63,0.45,12,0.13,894.00,9106.00,7030,20240801,-41.11,3625,20240417,14.21,7030,-41.11,20240801,3625,14.21,20240417,7030,-41.11,20240801,3625,14.21,20240417,2.59,N,009070,500,150 억,,931209,N,N,2,N,00,N +20241129,090249,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4260,-5,5,-0.12,3660005,861,1.03,4250,4265,4250,5540,2990,4265,4250.88,3.10,0,9,4381,4322,4261,4202,4141,4352,4232,150,1275,500,2810,5,1,30000000,1278,4.77,0.47,12,0.00,894.00,9106.00,7030,20240801,-39.40,3625,20240417,17.52,7030,-39.40,20240801,3625,17.52,20240417,7030,-39.40,20240801,3625,17.52,20240417,2.59,N,009070,500,150 억,,931209,N,N,2,N,00,N 20241128,160246,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4265,40,2,0.95,352041970,82299,114.23,4225,4320,4200,5490,2960,4225,4277.60,3.05,0,18634,4398,4311,4258,4171,4118,4285,4145,150,1265,500,2780,5,1,30000000,1280,4.77,0.47,12,0.27,894.00,9106.00,7030,20240801,-39.33,3625,20240417,17.66,7030,-39.33,20240801,3625,17.66,20240417,7030,-39.33,20240801,3625,17.66,20240417,2.56,N,009070,500,150 억,,913879,N,N,2,N,00,N 20241128,150252,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4280,55,2,1.30,306027170,71524,99.27,4225,4320,4200,5490,2960,4225,4278.66,3.05,0,17870,4398,4311,4258,4171,4118,4285,4145,150,1265,500,2780,5,1,30000000,1284,4.79,0.47,12,0.24,894.00,9106.00,7030,20240801,-39.12,3625,20240417,18.07,7030,-39.12,20240801,3625,18.07,20240417,7030,-39.12,20240801,3625,18.07,20240417,2.56,N,009070,500,150 억,,913879,N,N,1,N,00,N 20241128,140252,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4270,45,2,1.07,285795370,66794,92.71,4225,4320,4200,5490,2960,4225,4278.76,3.05,0,18017,4398,4311,4258,4171,4118,4285,4145,150,1265,500,2780,5,1,30000000,1281,4.78,0.47,12,0.22,894.00,9106.00,7030,20240801,-39.26,3625,20240417,17.79,7030,-39.26,20240801,3625,17.79,20240417,7030,-39.26,20240801,3625,17.79,20240417,2.56,N,009070,500,150 억,,913879,N,N,1,N,00,N diff --git a/009140/price/prices-20241101.csv b/009140/price/prices-20241101.csv index 04c31297c05c..22973c0530e7 100644 --- a/009140/price/prices-20241101.csv +++ b/009140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-200,5,-0.96,290016150,14092,118.29,21000,21000,20350,27000,14600,20800,20580.14,8.99,0,-285,21466,21132,20866,20532,20266,21000,20400,79,6200,5000,12480,50,1,1570797,324,5.59,0.43,12,0.90,3683.00,47862.00,34000,20240115,-39.41,19350,20241106,6.46,34000,-39.41,20240115,19350,6.46,20241106,34000,-39.41,20240115,19350,6.46,20241106,4.20,N,009140,5000,78 억,,141193,N,N,0,N,00,N +20241129,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-200,5,-0.96,247473400,12014,100.85,21000,21000,20350,27000,14600,20800,20598.75,8.99,0,-144,21466,21132,20866,20532,20266,21000,20400,79,6200,5000,12480,50,1,1570797,324,5.59,0.43,12,0.76,3683.00,47862.00,34000,20240115,-39.41,19350,20241106,6.46,34000,-39.41,20240115,19350,6.46,20241106,34000,-39.41,20240115,19350,6.46,20241106,4.20,N,009140,5000,78 억,,141193,N,N,0,N,00,N +20241129,140247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-100,5,-0.48,193192050,9363,78.59,21000,21000,20500,27000,14600,20800,20633.56,8.99,0,-136,21466,21132,20866,20532,20266,21000,20400,79,6200,5000,12480,50,1,1570797,325,5.62,0.43,12,0.60,3683.00,47862.00,34000,20240115,-39.12,19350,20241106,6.98,34000,-39.12,20240115,19350,6.98,20241106,34000,-39.12,20240115,19350,6.98,20241106,4.20,N,009140,5000,78 억,,141193,N,N,0,N,00,N +20241129,130247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-150,5,-0.72,188449150,9133,76.66,21000,21000,20500,27000,14600,20800,20633.87,8.99,0,-136,21466,21132,20866,20532,20266,21000,20400,79,6200,5000,12480,50,1,1570797,324,5.61,0.43,12,0.58,3683.00,47862.00,34000,20240115,-39.26,19350,20241106,6.72,34000,-39.26,20240115,19350,6.72,20241106,34000,-39.26,20240115,19350,6.72,20241106,4.20,N,009140,5000,78 억,,141193,N,N,0,N,00,N +20241129,120250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-200,5,-0.96,114050650,5512,46.27,21000,21000,20500,27000,14600,20800,20691.34,8.99,0,-198,21466,21132,20866,20532,20266,21000,20400,79,6200,5000,12480,50,1,1570797,324,5.59,0.43,12,0.35,3683.00,47862.00,34000,20240115,-39.41,19350,20241106,6.46,34000,-39.41,20240115,19350,6.46,20241106,34000,-39.41,20240115,19350,6.46,20241106,4.20,N,009140,5000,78 억,,141193,N,N,0,N,00,N +20241129,110249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-200,5,-0.96,92266450,4454,37.39,21000,21000,20500,27000,14600,20800,20715.41,8.99,0,-163,21466,21132,20866,20532,20266,21000,20400,79,6200,5000,12480,50,1,1570797,324,5.59,0.43,12,0.28,3683.00,47862.00,34000,20240115,-39.41,19350,20241106,6.46,34000,-39.41,20240115,19350,6.46,20241106,34000,-39.41,20240115,19350,6.46,20241106,4.20,N,009140,5000,78 억,,141193,N,N,0,N,00,N +20241129,100249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-100,5,-0.48,43205700,2070,17.38,21000,21000,20700,27000,14600,20800,20872.32,8.99,0,-146,21466,21132,20866,20532,20266,21000,20400,79,6200,5000,12480,50,1,1570797,325,5.62,0.43,12,0.13,3683.00,47862.00,34000,20240115,-39.12,19350,20241106,6.98,34000,-39.12,20240115,19350,6.98,20241106,34000,-39.12,20240115,19350,6.98,20241106,4.20,N,009140,5000,78 억,,141193,N,N,0,N,00,N +20241129,090249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,50,2,0.24,16702750,796,6.68,21000,21000,20850,27000,14600,20800,20983.35,8.99,0,-43,21466,21132,20866,20532,20266,21000,20400,79,6200,5000,12480,50,1,1570797,328,5.66,0.44,12,0.05,3683.00,47862.00,34000,20240115,-38.68,19350,20241106,7.75,34000,-38.68,20240115,19350,7.75,20241106,34000,-38.68,20240115,19350,7.75,20241106,4.20,N,009140,5000,78 억,,141193,N,N,0,N,00,N 20241128,160247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,0,3,0.00,247538400,11912,101.53,20900,21200,20600,27000,14600,20800,20780.59,8.91,0,1184,21066,20932,20766,20632,20466,20850,20550,79,6200,5000,12480,50,1,1570797,327,5.65,0.43,12,0.76,3683.00,47862.00,34000,20240115,-38.82,19350,20241106,7.49,34000,-38.82,20240115,19350,7.49,20241106,34000,-38.82,20240115,19350,7.49,20241106,4.30,N,009140,5000,78 억,,140009,N,N,0,N,00,N 20241128,150252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,0,3,0.00,234243550,11273,96.08,20900,21200,20600,27000,14600,20800,20779.17,8.91,0,1190,21066,20932,20766,20632,20466,20850,20550,79,6200,5000,12480,50,1,1570797,327,5.65,0.43,12,0.72,3683.00,47862.00,34000,20240115,-38.82,19350,20241106,7.49,34000,-38.82,20240115,19350,7.49,20241106,34000,-38.82,20240115,19350,7.49,20241106,4.30,N,009140,5000,78 억,,140009,N,N,0,N,00,N 20241128,140252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,0,3,0.00,213816950,10292,87.72,20900,21200,20600,27000,14600,20800,20775.06,8.91,0,1165,21066,20932,20766,20632,20466,20850,20550,79,6200,5000,12480,50,1,1570797,327,5.65,0.43,12,0.66,3683.00,47862.00,34000,20240115,-38.82,19350,20241106,7.49,34000,-38.82,20240115,19350,7.49,20241106,34000,-38.82,20240115,19350,7.49,20241106,4.30,N,009140,5000,78 억,,140009,N,N,0,N,00,N diff --git a/009150/price/prices-20241101.csv b/009150/price/prices-20241101.csv index 42d84f221367..595609adf4d3 100644 --- a/009150/price/prices-20241101.csv +++ b/009150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,108000,-4000,5,-3.57,60543909600,559939,317.22,112100,112100,106300,145600,78400,112000,108126.34,32.88,-10360,-112849,113800,112900,111700,110800,109600,113350,111250,3735,33600,5000,80640,100,1,74693696,80669,19.82,1.05,12,0.75,5450.00,103020.00,176500,20240717,-38.81,105500,20241115,2.37,176500,-38.81,20240717,105500,2.37,20241115,176500,-38.81,20240717,105500,2.37,20241115,0.68,N,009150,5000,3734 억,,24557709,N,N,2333,N,00,N +20241129,150249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,108300,-3700,5,-3.30,52031149800,481172,272.60,112100,112100,106300,145600,78400,112000,108134.20,32.88,-10360,-101020,113800,112900,111700,110800,109600,113350,111250,3735,33600,5000,80640,100,1,74693696,80893,19.87,1.05,12,0.64,5450.00,103020.00,176500,20240717,-38.64,105500,20241115,2.65,176500,-38.64,20240717,105500,2.65,20241115,176500,-38.64,20240717,105500,2.65,20241115,0.68,N,009150,5000,3734 억,,24557709,N,N,200,N,00,N +20241129,140247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,108800,-3200,5,-2.86,44517631200,411818,233.30,112100,112100,106300,145600,78400,112000,108100.26,32.88,-10360,-91900,113800,112900,111700,110800,109600,113350,111250,3735,33600,5000,80640,100,1,74693696,81267,19.96,1.06,12,0.55,5450.00,103020.00,176500,20240717,-38.36,105500,20241115,3.13,176500,-38.36,20240717,105500,3.13,20241115,176500,-38.36,20240717,105500,3.13,20241115,0.68,N,009150,5000,3734 억,,24557709,N,N,200,N,00,N +20241129,130248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,107900,-4100,5,-3.66,35047740000,324412,183.79,112100,112100,106300,145600,78400,112000,108034.66,32.88,-10360,-77132,113800,112900,111700,110800,109600,113350,111250,3735,33600,5000,80640,100,1,74693696,80594,19.80,1.05,12,0.43,5450.00,103020.00,176500,20240717,-38.87,105500,20241115,2.27,176500,-38.87,20240717,105500,2.27,20241115,176500,-38.87,20240717,105500,2.27,20241115,0.68,N,009150,5000,3734 억,,24557709,N,N,200,N,00,N +20241129,120250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,107900,-4100,5,-3.66,30823583800,285263,161.61,112100,112100,106300,145600,78400,112000,108053.21,32.88,-10360,-73720,113800,112900,111700,110800,109600,113350,111250,3735,33600,5000,80640,100,1,74693696,80594,19.80,1.05,12,0.38,5450.00,103020.00,176500,20240717,-38.87,105500,20241115,2.27,176500,-38.87,20240717,105500,2.27,20241115,176500,-38.87,20240717,105500,2.27,20241115,0.68,N,009150,5000,3734 억,,24557709,N,N,200,N,00,N +20241129,110249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,107600,-4400,5,-3.93,25747015600,238156,134.92,112100,112100,106300,145600,78400,112000,108109.88,32.88,-10360,-71886,113800,112900,111700,110800,109600,113350,111250,3735,33600,5000,80640,100,1,74693696,80370,19.74,1.04,12,0.32,5450.00,103020.00,176500,20240717,-39.04,105500,20241115,1.99,176500,-39.04,20240717,105500,1.99,20241115,176500,-39.04,20240717,105500,1.99,20241115,0.68,N,009150,5000,3734 억,,24557709,N,N,200,N,00,N +20241129,100250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,107000,-5000,5,-4.46,16615329200,152984,86.67,112100,112100,106800,145600,78400,112000,108608.28,32.88,-10360,-61121,113800,112900,111700,110800,109600,113350,111250,3735,33600,5000,80640,100,1,74693696,79922,19.63,1.04,12,0.20,5450.00,103020.00,176500,20240717,-39.38,105500,20241115,1.42,176500,-39.38,20240717,105500,1.42,20241115,176500,-39.38,20240717,105500,1.42,20241115,0.68,N,009150,5000,3734 억,,24557709,N,N,200,N,00,N +20241129,090250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111100,-900,5,-0.80,831233300,7443,4.22,112100,112100,111000,145600,78400,112000,111679.87,32.88,-10360,-3363,113800,112900,111700,110800,109600,113350,111250,3735,33600,5000,80640,100,1,74693696,82985,20.39,1.08,12,0.01,5450.00,103020.00,176500,20240717,-37.05,105500,20241115,5.31,176500,-37.05,20240717,105500,5.31,20241115,176500,-37.05,20240717,105500,5.31,20241115,0.68,N,009150,5000,3734 억,,24557709,N,N,200,N,00,N 20241128,160247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112000,200,2,0.18,18942965700,169352,53.77,111700,112600,110500,145300,78300,111800,111855.38,32.92,0,112,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83657,20.55,1.09,12,0.23,5450.00,103020.00,176500,20240717,-36.54,105500,20241115,6.16,176500,-36.54,20240717,105500,6.16,20241115,176500,-36.54,20240717,105500,6.16,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,200,N,00,N 20241128,150252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111900,100,2,0.09,16850615400,150670,47.84,111700,112600,110500,145300,78300,111800,111837.97,32.92,0,-4269,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83582,20.53,1.09,12,0.20,5450.00,103020.00,176500,20240717,-36.60,105500,20241115,6.07,176500,-36.60,20240717,105500,6.07,20241115,176500,-36.60,20240717,105500,6.07,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N 20241128,140252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112000,200,2,0.18,15179132500,135748,43.10,111700,112600,110500,145300,78300,111800,111818.50,32.92,0,-1374,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83657,20.55,1.09,12,0.18,5450.00,103020.00,176500,20240717,-36.54,105500,20241115,6.16,176500,-36.54,20240717,105500,6.16,20241115,176500,-36.54,20240717,105500,6.16,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N diff --git a/009160/price/prices-20241101.csv b/009160/price/prices-20241101.csv index 29e3cb57b28d..f7ddc713c46f 100644 --- a/009160/price/prices-20241101.csv +++ b/009160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3700,-60,5,-1.60,131026145,35095,102.16,3765,3870,3700,4885,2635,3760,3733.60,3.31,0,-15719,3993,3876,3818,3701,3643,3847,3672,327,1125,500,2700,5,1,65429516,2421,-37.37,0.39,12,0.05,-99.00,9490.00,5440,20240326,-31.99,3100,20240806,19.35,5440,-31.99,20240326,3100,19.35,20240806,5440,-31.99,20240326,3100,19.35,20240806,0.59,N,009160,500,327 억,,2168832,N,N,6,N,00,N +20241129,150249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3715,-45,5,-1.20,119893505,32095,93.43,3765,3870,3710,4885,2635,3760,3735.58,3.31,0,-14329,3993,3876,3818,3701,3643,3847,3672,327,1125,500,2700,5,1,65429516,2431,-37.53,0.39,12,0.05,-99.00,9490.00,5440,20240326,-31.71,3100,20240806,19.84,5440,-31.71,20240326,3100,19.84,20240806,5440,-31.71,20240326,3100,19.84,20240806,0.59,N,009160,500,327 억,,2168832,N,N,6,N,00,N +20241129,140248,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3740,-20,5,-0.53,109312385,29258,85.17,3765,3870,3710,4885,2635,3760,3736.15,3.31,0,-12173,3993,3876,3818,3701,3643,3847,3672,327,1125,500,2700,5,1,65429516,2447,-37.78,0.39,12,0.04,-99.00,9490.00,5440,20240326,-31.25,3100,20240806,20.65,5440,-31.25,20240326,3100,20.65,20240806,5440,-31.25,20240326,3100,20.65,20240806,0.59,N,009160,500,327 억,,2168832,N,N,6,N,00,N +20241129,130248,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3735,-25,5,-0.66,95832735,25688,74.78,3765,3870,3710,4885,2635,3760,3730.64,3.31,0,-9883,3993,3876,3818,3701,3643,3847,3672,327,1125,500,2700,5,1,65429516,2444,-37.73,0.39,12,0.04,-99.00,9490.00,5440,20240326,-31.34,3100,20240806,20.48,5440,-31.34,20240326,3100,20.48,20240806,5440,-31.34,20240326,3100,20.48,20240806,0.59,N,009160,500,327 억,,2168832,N,N,6,N,00,N +20241129,120251,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3715,-45,5,-1.20,74591145,19971,58.14,3765,3870,3715,4885,2635,3760,3734.97,3.31,0,-8299,3993,3876,3818,3701,3643,3847,3672,327,1125,500,2700,5,1,65429516,2431,-37.53,0.39,12,0.03,-99.00,9490.00,5440,20240326,-31.71,3100,20240806,19.84,5440,-31.71,20240326,3100,19.84,20240806,5440,-31.71,20240326,3100,19.84,20240806,0.59,N,009160,500,327 억,,2168832,N,N,6,N,00,N +20241129,110249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3735,-25,5,-0.66,44349620,11851,34.50,3765,3870,3725,4885,2635,3760,3742.27,3.31,0,-6448,3993,3876,3818,3701,3643,3847,3672,327,1125,500,2700,5,1,65429516,2444,-37.73,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.34,3100,20240806,20.48,5440,-31.34,20240326,3100,20.48,20240806,5440,-31.34,20240326,3100,20.48,20240806,0.59,N,009160,500,327 억,,2168832,N,N,6,N,00,N +20241129,100250,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3780,20,2,0.53,4839885,1285,3.74,3765,3870,3725,4885,2635,3760,3766.45,3.31,0,-702,3993,3876,3818,3701,3643,3847,3672,327,1125,500,2700,5,1,65429516,2473,-38.18,0.40,12,0.00,-99.00,9490.00,5440,20240326,-30.51,3100,20240806,21.94,5440,-30.51,20240326,3100,21.94,20240806,5440,-30.51,20240326,3100,21.94,20240806,0.59,N,009160,500,327 억,,2168832,N,N,6,N,00,N +20241129,090250,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3765,5,2,0.13,109185,29,0.08,3765,3765,3765,4885,2635,3760,3765.00,3.31,0,-4,3993,3876,3818,3701,3643,3847,3672,327,1125,500,2700,5,1,65429516,2463,-38.03,0.40,12,0.00,-99.00,9490.00,5440,20240326,-30.79,3100,20240806,21.45,5440,-30.79,20240326,3100,21.45,20240806,5440,-30.79,20240326,3100,21.45,20240806,0.59,N,009160,500,327 억,,2168832,N,N,6,N,00,N 20241128,160247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3760,-110,5,-2.84,131056445,34346,199.78,3850,3935,3760,5030,2710,3870,3816.26,3.32,0,-19124,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2460,-37.98,0.40,12,0.05,-99.00,9490.00,5440,20240326,-30.88,3100,20240806,21.29,5440,-30.88,20240326,3100,21.29,20240806,5440,-30.88,20240326,3100,21.29,20240806,0.58,N,009160,500,327 억,,2170663,N,N,6,N,00,N 20241128,150253,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3810,-60,5,-1.55,104540475,27308,158.84,3850,3935,3790,5030,2710,3870,3828.20,3.32,0,-13073,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2493,-38.48,0.40,12,0.04,-99.00,9490.00,5440,20240326,-29.96,3100,20240806,22.90,5440,-29.96,20240326,3100,22.90,20240806,5440,-29.96,20240326,3100,22.90,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N 20241128,140253,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3815,-55,5,-1.42,87387215,22811,132.68,3850,3935,3790,5030,2710,3870,3830.92,3.32,0,-11193,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2496,-38.54,0.40,12,0.03,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,5440,-29.87,20240326,3100,23.06,20240806,5440,-29.87,20240326,3100,23.06,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N diff --git a/009180/price/prices-20241101.csv b/009180/price/prices-20241101.csv index 346011446596..70419b0b50ed 100644 --- a/009180/price/prices-20241101.csv +++ b/009180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,-65,5,-2.97,217874760,101803,306.16,2170,2175,2125,2845,1535,2190,2140.18,3.58,0,-4084,2260,2225,2205,2170,2150,2215,2160,147,655,500,1620,5,1,28155825,598,3.16,0.50,12,0.36,672.00,4255.00,3320,20240625,-35.99,2090,20241115,1.67,3320,-35.99,20240625,2090,1.67,20241115,3320,-35.99,20240625,2090,1.67,20241115,1.41,N,009180,500,146 억,,1009216,N,N,2,N,00,N +20241129,150250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-60,5,-2.74,193190800,90195,271.25,2170,2175,2125,2845,1535,2190,2141.92,3.58,0,-1464,2260,2225,2205,2170,2150,2215,2160,147,655,500,1620,5,1,28155825,600,3.17,0.50,12,0.32,672.00,4255.00,3320,20240625,-35.84,2090,20241115,1.91,3320,-35.84,20240625,2090,1.91,20241115,3320,-35.84,20240625,2090,1.91,20241115,1.41,N,009180,500,146 억,,1009216,N,N,2,N,00,N +20241129,140248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-50,5,-2.28,163807275,76412,229.80,2170,2175,2125,2845,1535,2190,2143.74,3.58,0,-2280,2260,2225,2205,2170,2150,2215,2160,147,655,500,1620,5,1,28155825,603,3.18,0.50,12,0.27,672.00,4255.00,3320,20240625,-35.54,2090,20241115,2.39,3320,-35.54,20240625,2090,2.39,20241115,3320,-35.54,20240625,2090,2.39,20241115,1.41,N,009180,500,146 억,,1009216,N,N,2,N,00,N +20241129,130248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-50,5,-2.28,150852305,70359,211.59,2170,2175,2125,2845,1535,2190,2144.04,3.58,0,-4692,2260,2225,2205,2170,2150,2215,2160,147,655,500,1620,5,1,28155825,603,3.18,0.50,12,0.25,672.00,4255.00,3320,20240625,-35.54,2090,20241115,2.39,3320,-35.54,20240625,2090,2.39,20241115,3320,-35.54,20240625,2090,2.39,20241115,1.41,N,009180,500,146 억,,1009216,N,N,2,N,00,N +20241129,120251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2150,-40,5,-1.83,149340710,69653,209.47,2170,2175,2125,2845,1535,2190,2144.07,3.58,0,-4741,2260,2225,2205,2170,2150,2215,2160,147,655,500,1620,5,1,28155825,605,3.20,0.51,12,0.25,672.00,4255.00,3320,20240625,-35.24,2090,20241115,2.87,3320,-35.24,20240625,2090,2.87,20241115,3320,-35.24,20240625,2090,2.87,20241115,1.41,N,009180,500,146 억,,1009216,N,N,2,N,00,N +20241129,110250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2150,-40,5,-1.83,138347025,64527,194.05,2170,2175,2125,2845,1535,2190,2144.02,3.58,0,-4614,2260,2225,2205,2170,2150,2215,2160,147,655,500,1620,5,1,28155825,605,3.20,0.51,12,0.23,672.00,4255.00,3320,20240625,-35.24,2090,20241115,2.87,3320,-35.24,20240625,2090,2.87,20241115,3320,-35.24,20240625,2090,2.87,20241115,1.41,N,009180,500,146 억,,1009216,N,N,2,N,00,N +20241129,100251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,-55,5,-2.51,72755165,33693,101.33,2170,2175,2135,2845,1535,2190,2159.36,3.58,0,-4357,2260,2225,2205,2170,2150,2215,2160,147,655,500,1620,5,1,28155825,601,3.18,0.50,12,0.12,672.00,4255.00,3320,20240625,-35.69,2090,20241115,2.15,3320,-35.69,20240625,2090,2.15,20241115,3320,-35.69,20240625,2090,2.15,20241115,1.41,N,009180,500,146 억,,1009216,N,N,2,N,00,N +20241129,090250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,-20,5,-0.91,17507560,8068,24.26,2170,2170,2170,2845,1535,2190,2170.00,3.58,0,-497,2260,2225,2205,2170,2150,2215,2160,147,655,500,1620,5,1,28155825,611,3.23,0.51,12,0.03,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.41,N,009180,500,146 억,,1009216,N,N,2,N,00,N 20241128,160247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2190,-10,5,-0.45,73082785,33158,43.88,2200,2240,2185,2860,1540,2200,2204.08,3.60,0,-5703,2246,2222,2196,2172,2146,2235,2185,147,660,500,1620,5,1,28155825,617,3.26,0.51,12,0.12,672.00,4255.00,3320,20240625,-34.04,2090,20241115,4.78,3320,-34.04,20240625,2090,4.78,20241115,3320,-34.04,20240625,2090,4.78,20241115,1.41,N,009180,500,146 억,,1014919,N,N,2,N,00,N 20241128,150253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2200,0,3,0.00,67688235,30697,40.62,2200,2240,2185,2860,1540,2200,2205.04,3.60,0,-5324,2246,2222,2196,2172,2146,2235,2185,147,660,500,1620,5,1,28155825,619,3.27,0.52,12,0.11,672.00,4255.00,3320,20240625,-33.73,2090,20241115,5.26,3320,-33.73,20240625,2090,5.26,20241115,3320,-33.73,20240625,2090,5.26,20241115,1.41,N,009180,500,146 억,,1014919,N,N,1,N,00,N 20241128,140253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2200,0,3,0.00,56601595,25649,33.94,2200,2240,2185,2860,1540,2200,2206.78,3.60,0,-5017,2246,2222,2196,2172,2146,2235,2185,147,660,500,1620,5,1,28155825,619,3.27,0.52,12,0.09,672.00,4255.00,3320,20240625,-33.73,2090,20241115,5.26,3320,-33.73,20240625,2090,5.26,20241115,3320,-33.73,20240625,2090,5.26,20241115,1.41,N,009180,500,146 억,,1014919,N,N,1,N,00,N diff --git a/009190/price/prices-20241101.csv b/009190/price/prices-20241101.csv index 26549be5bc82..61e2487bffb5 100644 --- a/009190/price/prices-20241101.csv +++ b/009190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1469,-37,5,-2.46,334265267,227416,134.07,1497,1523,1455,1957,1055,1506,1469.84,0.71,0,-89598,1562,1533,1509,1480,1456,1548,1495,212,451,500,1050,1,1,42359986,622,-1.92,0.76,12,0.54,-766.00,1938.00,2650,20240321,-44.57,1095,20231226,34.16,2650,-44.57,20240321,1122,30.93,20240102,2650,-44.57,20240321,1095,34.16,20231226,0.39,N,009190,500,211 억,,299566,N,N,2,N,00,N +20241129,150250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1465,-41,5,-2.72,281081049,191068,112.64,1497,1523,1457,1957,1055,1506,1471.10,0.71,0,-73545,1562,1533,1509,1480,1456,1548,1495,212,451,500,1050,1,1,42359986,621,-1.91,0.76,12,0.45,-766.00,1938.00,2650,20240321,-44.72,1095,20231226,33.79,2650,-44.72,20240321,1122,30.57,20240102,2650,-44.72,20240321,1095,33.79,20231226,0.39,N,009190,500,211 억,,299566,N,N,2,N,00,N +20241129,140248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1462,-44,5,-2.92,203162038,137722,81.19,1497,1523,1461,1957,1055,1506,1475.16,0.71,0,-47781,1562,1533,1509,1480,1456,1548,1495,212,451,500,1050,1,1,42359986,619,-1.91,0.75,12,0.33,-766.00,1938.00,2650,20240321,-44.83,1095,20231226,33.52,2650,-44.83,20240321,1122,30.30,20240102,2650,-44.83,20240321,1095,33.52,20231226,0.39,N,009190,500,211 억,,299566,N,N,2,N,00,N +20241129,130249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1477,-29,5,-1.93,140883222,95239,56.15,1497,1523,1466,1957,1055,1506,1479.26,0.71,0,-32220,1562,1533,1509,1480,1456,1548,1495,212,451,500,1050,1,1,42359986,626,-1.93,0.76,12,0.22,-766.00,1938.00,2650,20240321,-44.26,1095,20231226,34.89,2650,-44.26,20240321,1122,31.64,20240102,2650,-44.26,20240321,1095,34.89,20231226,0.39,N,009190,500,211 억,,299566,N,N,2,N,00,N +20241129,120251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1476,-30,5,-1.99,134149163,90661,53.45,1497,1523,1466,1957,1055,1506,1479.68,0.71,0,-30960,1562,1533,1509,1480,1456,1548,1495,212,451,500,1050,1,1,42359986,625,-1.93,0.76,12,0.21,-766.00,1938.00,2650,20240321,-44.30,1095,20231226,34.79,2650,-44.30,20240321,1122,31.55,20240102,2650,-44.30,20240321,1095,34.79,20231226,0.39,N,009190,500,211 억,,299566,N,N,2,N,00,N +20241129,110250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1467,-39,5,-2.59,122125235,82480,48.62,1497,1523,1466,1957,1055,1506,1480.66,0.71,0,-30469,1562,1533,1509,1480,1456,1548,1495,212,451,500,1050,1,1,42359986,621,-1.92,0.76,12,0.19,-766.00,1938.00,2650,20240321,-44.64,1095,20231226,33.97,2650,-44.64,20240321,1122,30.75,20240102,2650,-44.64,20240321,1095,33.97,20231226,0.39,N,009190,500,211 억,,299566,N,N,2,N,00,N +20241129,100251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1478,-28,5,-1.86,76340069,51333,30.26,1497,1523,1476,1957,1055,1506,1487.15,0.71,0,-21133,1562,1533,1509,1480,1456,1548,1495,212,451,500,1050,1,1,42359986,626,-1.93,0.76,12,0.12,-766.00,1938.00,2650,20240321,-44.23,1095,20231226,34.98,2650,-44.23,20240321,1122,31.73,20240102,2650,-44.23,20240321,1095,34.98,20231226,0.39,N,009190,500,211 억,,299566,N,N,2,N,00,N +20241129,090251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1494,-12,5,-0.80,3737880,2497,1.47,1497,1523,1494,1957,1055,1506,1496.94,0.71,0,-1930,1562,1533,1509,1480,1456,1548,1495,212,451,500,1050,1,1,42359986,633,-1.95,0.77,12,0.01,-766.00,1938.00,2650,20240321,-43.62,1095,20231226,36.44,2650,-43.62,20240321,1122,33.16,20240102,2650,-43.62,20240321,1095,36.44,20231226,0.39,N,009190,500,211 억,,299566,N,N,2,N,00,N 20241128,160248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1506,6,2,0.40,255764545,169288,78.55,1496,1538,1485,1950,1050,1500,1510.83,0.58,0,49252,1530,1515,1492,1477,1454,1503,1465,212,450,500,1050,1,1,42359986,638,-1.97,0.78,12,0.40,-766.00,1938.00,2650,20240321,-43.17,1095,20231226,37.53,2650,-43.17,20240321,1122,34.22,20240102,2650,-43.17,20240321,1095,37.53,20231226,0.39,N,009190,500,211 억,,246381,N,N,2,N,00,N 20241128,150253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1510,10,2,0.67,229708500,151930,70.50,1496,1538,1485,1950,1050,1500,1511.94,0.58,0,47647,1530,1515,1492,1477,1454,1503,1465,212,450,500,1050,1,1,42359986,640,-1.97,0.78,12,0.36,-766.00,1938.00,2650,20240321,-43.02,1095,20231226,37.90,2650,-43.02,20240321,1122,34.58,20240102,2650,-43.02,20240321,1095,37.90,20231226,0.39,N,009190,500,211 억,,246381,N,N,0,N,00,N 20241128,140253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1512,12,2,0.80,200382954,132430,61.45,1496,1538,1485,1950,1050,1500,1513.12,0.58,0,43986,1530,1515,1492,1477,1454,1503,1465,212,450,500,1050,1,1,42359986,640,-1.97,0.78,12,0.31,-766.00,1938.00,2650,20240321,-42.94,1095,20231226,38.08,2650,-42.94,20240321,1122,34.76,20240102,2650,-42.94,20240321,1095,38.08,20231226,0.39,N,009190,500,211 억,,246381,N,N,0,N,00,N diff --git a/009200/price/prices-20241101.csv b/009200/price/prices-20241101.csv index 33d61dab5453..e8811a07fbdc 100644 --- a/009200/price/prices-20241101.csv +++ b/009200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,-15,5,-0.74,205275228,102449,116.97,2010,2020,1996,2615,1415,2015,2003.72,2.01,0,-32706,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,832,24.10,0.20,12,0.25,83.00,9962.00,2450,20240201,-18.37,1955,20241113,2.30,2450,-18.37,20240201,1955,2.30,20241113,2450,-18.37,20240201,1955,2.30,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N +20241129,150250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2005,-10,5,-0.50,191238795,95433,108.96,2010,2020,1996,2615,1415,2015,2003.91,2.01,0,-32657,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,834,24.16,0.20,12,0.23,83.00,9962.00,2450,20240201,-18.16,1955,20241113,2.56,2450,-18.16,20240201,1955,2.56,20241113,2450,-18.16,20240201,1955,2.56,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N +20241129,140249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,181254520,90451,103.27,2010,2020,1996,2615,1415,2015,2003.90,2.01,0,-32655,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.22,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N +20241129,130249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,171248070,85466,97.58,2010,2020,1996,2615,1415,2015,2003.70,2.01,0,-32654,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.21,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N +20241129,120252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,146495418,73101,83.46,2010,2020,1996,2615,1415,2015,2004.01,2.01,0,-32654,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,838,24.28,0.20,12,0.18,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N +20241129,110250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,129999573,64905,74.11,2010,2015,1996,2615,1415,2015,2002.92,2.01,0,-30401,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.16,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N +20241129,100251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,113804253,56842,64.90,2010,2015,1996,2615,1415,2015,2002.12,2.01,0,-29966,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.14,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N +20241129,090251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,1081855,537,0.61,2010,2015,2010,2615,1415,2015,2014.63,2.01,0,-178,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.00,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N 20241128,160248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,175154655,87004,127.16,2015,2030,2005,2615,1415,2015,2013.18,1.94,0,27167,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,838,24.28,0.20,12,0.21,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,4,N,00,N 20241128,150254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,173041875,85955,125.62,2015,2030,2005,2615,1415,2015,2013.17,1.94,0,27145,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,838,24.28,0.20,12,0.21,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N 20241128,140254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,10,2,0.50,128985085,64061,93.62,2015,2030,2005,2615,1415,2015,2013.47,1.94,0,26312,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,843,24.40,0.20,12,0.15,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N diff --git a/009240/price/prices-20241101.csv b/009240/price/prices-20241101.csv index 4c174a454ebe..331a8498d262 100644 --- a/009240/price/prices-20241101.csv +++ b/009240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53900,-1100,5,-2.00,1402112700,26154,60.01,55000,55000,53200,71500,38500,55000,53608.28,14.34,0,-7599,56266,55632,54366,53732,52466,55950,54050,235,16500,1000,39600,100,1,23533928,12685,-20.41,2.07,12,0.11,-2641.00,26011.00,69000,20240516,-21.88,44950,20240416,19.91,69000,-21.88,20240516,44950,19.91,20240416,69000,-21.88,20240516,44950,19.91,20240416,0.19,N,009240,1000,235 억,,3374815,N,N,1,N,00,N +20241129,150251,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53300,-1700,5,-3.09,1229876200,22947,52.65,55000,55000,53200,71500,38500,55000,53596.38,14.34,0,-6844,56266,55632,54366,53732,52466,55950,54050,235,16500,1000,39600,100,1,23533928,12544,-20.18,2.05,12,0.10,-2641.00,26011.00,69000,20240516,-22.75,44950,20240416,18.58,69000,-22.75,20240516,44950,18.58,20240416,69000,-22.75,20240516,44950,18.58,20240416,0.19,N,009240,1000,235 억,,3374815,N,N,4,N,00,N +20241129,140249,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53500,-1500,5,-2.73,1086497100,20261,46.49,55000,55000,53200,71500,38500,55000,53625.05,14.34,0,-5591,56266,55632,54366,53732,52466,55950,54050,235,16500,1000,39600,100,1,23533928,12591,-20.26,2.06,12,0.09,-2641.00,26011.00,69000,20240516,-22.46,44950,20240416,19.02,69000,-22.46,20240516,44950,19.02,20240416,69000,-22.46,20240516,44950,19.02,20240416,0.19,N,009240,1000,235 억,,3374815,N,N,4,N,00,N +20241129,130249,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53400,-1600,5,-2.91,1014368700,18912,43.40,55000,55000,53200,71500,38500,55000,53636.25,14.34,0,-5172,56266,55632,54366,53732,52466,55950,54050,235,16500,1000,39600,100,1,23533928,12567,-20.22,2.05,12,0.08,-2641.00,26011.00,69000,20240516,-22.61,44950,20240416,18.80,69000,-22.61,20240516,44950,18.80,20240416,69000,-22.61,20240516,44950,18.80,20240416,0.19,N,009240,1000,235 억,,3374815,N,N,4,N,00,N +20241129,120252,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53300,-1700,5,-3.09,883933100,16466,37.78,55000,55000,53200,71500,38500,55000,53682.32,14.34,0,-5106,56266,55632,54366,53732,52466,55950,54050,235,16500,1000,39600,100,1,23533928,12544,-20.18,2.05,12,0.07,-2641.00,26011.00,69000,20240516,-22.75,44950,20240416,18.58,69000,-22.75,20240516,44950,18.58,20240416,69000,-22.75,20240516,44950,18.58,20240416,0.19,N,009240,1000,235 억,,3374815,N,N,4,N,00,N +20241129,110251,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53500,-1500,5,-2.73,762768700,14197,32.58,55000,55000,53200,71500,38500,55000,53727.46,14.34,0,-4611,56266,55632,54366,53732,52466,55950,54050,235,16500,1000,39600,100,1,23533928,12591,-20.26,2.06,12,0.06,-2641.00,26011.00,69000,20240516,-22.46,44950,20240416,19.02,69000,-22.46,20240516,44950,19.02,20240416,69000,-22.46,20240516,44950,19.02,20240416,0.19,N,009240,1000,235 억,,3374815,N,N,4,N,00,N +20241129,100252,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53500,-1500,5,-2.73,503559800,9362,21.48,55000,55000,53200,71500,38500,55000,53787.63,14.34,0,-4425,56266,55632,54366,53732,52466,55950,54050,235,16500,1000,39600,100,1,23533928,12591,-20.26,2.06,12,0.04,-2641.00,26011.00,69000,20240516,-22.46,44950,20240416,19.02,69000,-22.46,20240516,44950,19.02,20240416,69000,-22.46,20240516,44950,19.02,20240416,0.19,N,009240,1000,235 억,,3374815,N,N,4,N,00,N +20241129,090251,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54100,-900,5,-1.64,98801700,1818,4.17,55000,55000,54100,71500,38500,55000,54346.37,14.34,0,-1536,56266,55632,54366,53732,52466,55950,54050,235,16500,1000,39600,100,1,23533928,12732,-20.48,2.08,12,0.01,-2641.00,26011.00,69000,20240516,-21.59,44950,20240416,20.36,69000,-21.59,20240516,44950,20.36,20240416,69000,-21.59,20240516,44950,20.36,20240416,0.19,N,009240,1000,235 억,,3374815,N,N,4,N,00,N 20241128,160248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55000,1700,2,3.19,2348501400,43316,198.04,53400,55000,53100,69200,37400,53300,54217.82,14.34,0,1082,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12944,-20.83,2.11,12,0.18,-2641.00,26011.00,69000,20240516,-20.29,44950,20240416,22.36,69000,-20.29,20240516,44950,22.36,20240416,69000,-20.29,20240516,44950,22.36,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,4,N,00,N 20241128,150254,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54800,1500,2,2.81,2112970100,39023,178.42,53400,54900,53100,69200,37400,53300,54146.79,14.34,0,1023,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12897,-20.75,2.11,12,0.17,-2641.00,26011.00,69000,20240516,-20.58,44950,20240416,21.91,69000,-20.58,20240516,44950,21.91,20240416,69000,-20.58,20240516,44950,21.91,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N 20241128,140254,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54100,800,2,1.50,1529747500,28323,129.49,53400,54700,53100,69200,37400,53300,54010.79,14.34,0,2121,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12732,-20.48,2.08,12,0.12,-2641.00,26011.00,69000,20240516,-21.59,44950,20240416,20.36,69000,-21.59,20240516,44950,20.36,20240416,69000,-21.59,20240516,44950,20.36,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N diff --git a/009270/price/prices-20241101.csv b/009270/price/prices-20241101.csv index f3b8107992b4..e887fdb2d751 100644 --- a/009270/price/prices-20241101.csv +++ b/009270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160248,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1218,-24,5,-1.93,1567055069,1278200,52.40,1242,1245,1218,1614,870,1242,1226.08,1.17,0,-101883,1314,1277,1258,1221,1202,1268,1212,513,372,500,910,1,1,102586356,1250,21.00,0.48,12,1.25,58.00,2517.00,1511,20231219,-19.39,1152,20240909,5.73,1500,-18.80,20240103,1152,5.73,20240909,1511,-19.39,20231219,1152,5.73,20240909,2.22,N,009270,500,512 억,,1198519,N,N,677,N,00,N +20241129,150251,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1221,-21,5,-1.69,1377616843,1122882,46.03,1242,1245,1219,1614,870,1242,1226.82,1.17,0,-92696,1314,1277,1258,1221,1202,1268,1212,513,372,500,910,1,1,102586356,1253,21.05,0.49,12,1.09,58.00,2517.00,1511,20231219,-19.19,1152,20240909,5.99,1500,-18.60,20240103,1152,5.99,20240909,1511,-19.19,20231219,1152,5.99,20240909,2.22,N,009270,500,512 억,,1198519,N,N,0,N,00,N +20241129,140249,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1223,-19,5,-1.53,1225459288,998305,40.92,1242,1245,1219,1614,870,1242,1227.50,1.17,0,-84899,1314,1277,1258,1221,1202,1268,1212,513,372,500,910,1,1,102586356,1255,21.09,0.49,12,0.97,58.00,2517.00,1511,20231219,-19.06,1152,20240909,6.16,1500,-18.47,20240103,1152,6.16,20240909,1511,-19.06,20231219,1152,6.16,20240909,2.22,N,009270,500,512 억,,1198519,N,N,0,N,00,N +20241129,130249,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1225,-17,5,-1.37,1120231564,912206,37.39,1242,1245,1219,1614,870,1242,1228.00,1.17,0,-85337,1314,1277,1258,1221,1202,1268,1212,513,372,500,910,1,1,102586356,1257,21.12,0.49,12,0.89,58.00,2517.00,1511,20231219,-18.93,1152,20240909,6.34,1500,-18.33,20240103,1152,6.34,20240909,1511,-18.93,20231219,1152,6.34,20240909,2.22,N,009270,500,512 억,,1198519,N,N,0,N,00,N +20241129,120252,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1222,-20,5,-1.61,1066002375,867912,35.58,1242,1245,1219,1614,870,1242,1228.19,1.17,0,-81264,1314,1277,1258,1221,1202,1268,1212,513,372,500,910,1,1,102586356,1254,21.07,0.49,12,0.85,58.00,2517.00,1511,20231219,-19.13,1152,20240909,6.08,1500,-18.53,20240103,1152,6.08,20240909,1511,-19.13,20231219,1152,6.08,20240909,2.22,N,009270,500,512 억,,1198519,N,N,0,N,00,N +20241129,110251,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1223,-19,5,-1.53,957488663,779157,31.94,1242,1245,1219,1614,870,1242,1228.83,1.17,0,-77358,1314,1277,1258,1221,1202,1268,1212,513,372,500,910,1,1,102586356,1255,21.09,0.49,12,0.76,58.00,2517.00,1511,20231219,-19.06,1152,20240909,6.16,1500,-18.47,20240103,1152,6.16,20240909,1511,-19.06,20231219,1152,6.16,20240909,2.22,N,009270,500,512 억,,1198519,N,N,0,N,00,N +20241129,100252,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1221,-21,5,-1.69,747047049,607144,24.89,1242,1245,1220,1614,870,1242,1230.37,1.17,0,-93311,1314,1277,1258,1221,1202,1268,1212,513,372,500,910,1,1,102586356,1253,21.05,0.49,12,0.59,58.00,2517.00,1511,20231219,-19.19,1152,20240909,5.99,1500,-18.60,20240103,1152,5.99,20240909,1511,-19.19,20231219,1152,5.99,20240909,2.22,N,009270,500,512 억,,1198519,N,N,0,N,00,N +20241129,090252,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1230,-12,5,-0.97,93184115,75511,3.10,1242,1242,1222,1614,870,1242,1233.71,1.17,0,-13021,1314,1277,1258,1221,1202,1268,1212,513,372,500,910,1,1,102586356,1262,21.21,0.49,12,0.07,58.00,2517.00,1511,20231219,-18.60,1152,20240909,6.77,1500,-18.00,20240103,1152,6.77,20240909,1511,-18.60,20231219,1152,6.77,20240909,2.22,N,009270,500,512 억,,1198519,N,N,0,N,00,N 20241128,160249,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1242,-62,5,-4.75,3054138530,2414113,11.62,1274,1295,1239,1695,913,1304,1265.06,1.10,0,76423,1511,1407,1336,1232,1161,1372,1197,513,391,500,960,1,1,102586356,1274,21.41,0.49,12,2.35,58.00,2517.00,1511,20231219,-17.80,1152,20240909,7.81,1500,-17.20,20240103,1152,7.81,20240909,1511,-17.80,20231219,1152,7.81,20240909,2.18,N,009270,500,512 억,,1125832,N,N,3,N,00,N 20241128,150254,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1241,-63,5,-4.83,2894675146,2285645,11.00,1274,1295,1241,1695,913,1304,1266.36,1.10,0,95499,1511,1407,1336,1232,1161,1372,1197,513,391,500,960,1,1,102586356,1273,21.40,0.49,12,2.23,58.00,2517.00,1511,20231219,-17.87,1152,20240909,7.73,1500,-17.27,20240103,1152,7.73,20240909,1511,-17.87,20231219,1152,7.73,20240909,2.18,N,009270,500,512 억,,1125832,N,N,3,N,00,N 20241128,140254,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1253,-51,5,-3.91,2549638571,2008815,9.67,1274,1295,1252,1695,913,1304,1269.12,1.10,0,92393,1511,1407,1336,1232,1161,1372,1197,513,391,500,960,1,1,102586356,1285,21.60,0.50,12,1.96,58.00,2517.00,1511,20231219,-17.07,1152,20240909,8.77,1500,-16.47,20240103,1152,8.77,20240909,1511,-17.07,20231219,1152,8.77,20240909,2.18,N,009270,500,512 억,,1125832,N,N,3,N,00,N diff --git a/009290/price/prices-20241101.csv b/009290/price/prices-20241101.csv index 8c9749204e39..ee3329a287f0 100644 --- a/009290/price/prices-20241101.csv +++ b/009290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160249,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5590,-90,5,-1.58,370220460,66214,87.44,5680,5680,5550,7380,3980,5680,5591.27,16.63,0,-29095,5746,5712,5656,5622,5566,5730,5640,524,1700,1000,3740,10,1,52420851,2930,7.93,0.49,12,0.13,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,8500,-34.24,20240119,5010,11.58,20241115,8500,-34.24,20240119,5010,11.58,20241115,0.88,N,009290,1000,524 억,,8716882,N,N,29,N,00,N +20241129,150251,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5550,-130,5,-2.29,311694530,55716,73.58,5680,5680,5550,7380,3980,5680,5594.34,16.63,0,-22403,5746,5712,5656,5622,5566,5730,5640,524,1700,1000,3740,10,1,52420851,2909,7.87,0.49,12,0.11,705.00,11401.00,8500,20240119,-34.71,5010,20241115,10.78,8500,-34.71,20240119,5010,10.78,20241115,8500,-34.71,20240119,5010,10.78,20241115,0.88,N,009290,1000,524 억,,8716882,N,N,29,N,00,N +20241129,140250,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5570,-110,5,-1.94,278431470,49742,65.69,5680,5680,5560,7380,3980,5680,5597.50,16.63,0,-18520,5746,5712,5656,5622,5566,5730,5640,524,1700,1000,3740,10,1,52420851,2920,7.90,0.49,12,0.09,705.00,11401.00,8500,20240119,-34.47,5010,20241115,11.18,8500,-34.47,20240119,5010,11.18,20241115,8500,-34.47,20240119,5010,11.18,20241115,0.88,N,009290,1000,524 억,,8716882,N,N,29,N,00,N +20241129,130250,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5590,-90,5,-1.58,233286230,41649,55.00,5680,5680,5570,7380,3980,5680,5601.23,16.63,0,-14550,5746,5712,5656,5622,5566,5730,5640,524,1700,1000,3740,10,1,52420851,2930,7.93,0.49,12,0.08,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,8500,-34.24,20240119,5010,11.58,20241115,8500,-34.24,20240119,5010,11.58,20241115,0.88,N,009290,1000,524 억,,8716882,N,N,29,N,00,N +20241129,120252,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5580,-100,5,-1.76,180986600,32282,42.63,5680,5680,5570,7380,3980,5680,5606.41,16.63,0,-10519,5746,5712,5656,5622,5566,5730,5640,524,1700,1000,3740,10,1,52420851,2925,7.91,0.49,12,0.06,705.00,11401.00,8500,20240119,-34.35,5010,20241115,11.38,8500,-34.35,20240119,5010,11.38,20241115,8500,-34.35,20240119,5010,11.38,20241115,0.88,N,009290,1000,524 억,,8716882,N,N,29,N,00,N +20241129,110251,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5600,-80,5,-1.41,136277920,24279,32.06,5680,5680,5580,7380,3980,5680,5612.98,16.63,0,-5427,5746,5712,5656,5622,5566,5730,5640,524,1700,1000,3740,10,1,52420851,2936,7.94,0.49,12,0.05,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,8500,-34.12,20240119,5010,11.78,20241115,8500,-34.12,20240119,5010,11.78,20241115,0.88,N,009290,1000,524 억,,8716882,N,N,29,N,00,N +20241129,100252,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5600,-80,5,-1.41,89023810,15853,20.94,5680,5680,5580,7380,3980,5680,5615.56,16.63,0,-3563,5746,5712,5656,5622,5566,5730,5640,524,1700,1000,3740,10,1,52420851,2936,7.94,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,8500,-34.12,20240119,5010,11.78,20241115,8500,-34.12,20240119,5010,11.78,20241115,0.88,N,009290,1000,524 억,,8716882,N,N,29,N,00,N +20241129,090252,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5650,-30,5,-0.53,1789680,316,0.42,5680,5680,5650,7380,3980,5680,5663.28,16.63,0,-252,5746,5712,5656,5622,5566,5730,5640,524,1700,1000,3740,10,1,52420851,2962,8.01,0.50,12,0.00,705.00,11401.00,8500,20240119,-33.53,5010,20241115,12.77,8500,-33.53,20240119,5010,12.77,20241115,8500,-33.53,20240119,5010,12.77,20241115,0.88,N,009290,1000,524 억,,8716882,N,N,29,N,00,N 20241128,160249,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5680,70,2,1.25,419777330,74219,114.08,5610,5690,5600,7290,3930,5610,5655.90,16.60,0,20539,5663,5636,5603,5576,5543,5650,5590,524,1680,1000,3700,10,1,52420851,2978,8.06,0.50,12,0.14,705.00,11401.00,8500,20240119,-33.18,5010,20241115,13.37,8500,-33.18,20240119,5010,13.37,20241115,8500,-33.18,20240119,5010,13.37,20241115,0.88,N,009290,1000,524 억,,8699381,N,N,29,N,00,N 20241128,150255,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5650,40,2,0.71,390659650,69082,106.18,5610,5690,5600,7290,3930,5610,5655.01,16.60,0,18270,5663,5636,5603,5576,5543,5650,5590,524,1680,1000,3700,10,1,52420851,2962,8.01,0.50,12,0.13,705.00,11401.00,8500,20240119,-33.53,5010,20241115,12.77,8500,-33.53,20240119,5010,12.77,20241115,8500,-33.53,20240119,5010,12.77,20241115,0.88,N,009290,1000,524 억,,8699381,N,N,27,N,00,N 20241128,140255,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5680,70,2,1.25,353838690,62591,96.21,5610,5690,5600,7290,3930,5610,5653.19,16.60,0,18534,5663,5636,5603,5576,5543,5650,5590,524,1680,1000,3700,10,1,52420851,2978,8.06,0.50,12,0.12,705.00,11401.00,8500,20240119,-33.18,5010,20241115,13.37,8500,-33.18,20240119,5010,13.37,20241115,8500,-33.18,20240119,5010,13.37,20241115,0.88,N,009290,1000,524 억,,8699381,N,N,27,N,00,N diff --git a/009300/price/prices-20241101.csv b/009300/price/prices-20241101.csv index 7f5740fcd4d2..1afa33f6a33d 100644 --- a/009300/price/prices-20241101.csv +++ b/009300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17310,-240,5,-1.37,237223010,13762,149.18,17560,17780,17130,22800,12290,17550,17237.48,2.01,0,-7982,17830,17690,17570,17430,17310,17760,17500,64,5250,1000,10530,10,1,6370000,1103,5.16,0.55,12,0.22,3355.00,31708.00,37950,20240718,-54.39,15520,20240122,11.53,37950,-54.39,20240718,15520,11.53,20240122,37950,-54.39,20240718,15520,11.53,20240122,2.00,N,009300,1000,63 억,,128033,N,N,0,N,00,N +20241129,150251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17170,-380,5,-2.17,210448710,12205,132.30,17560,17780,17130,22800,12290,17550,17242.83,2.01,0,-7574,17830,17690,17570,17430,17310,17760,17500,64,5250,1000,10530,10,1,6370000,1094,5.12,0.54,12,0.19,3355.00,31708.00,37950,20240718,-54.76,15520,20240122,10.63,37950,-54.76,20240718,15520,10.63,20240122,37950,-54.76,20240718,15520,10.63,20240122,2.00,N,009300,1000,63 억,,128033,N,N,0,N,00,N +20241129,140250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17250,-300,5,-1.71,136334720,7896,85.59,17560,17780,17150,22800,12290,17550,17266.30,2.01,0,-4962,17830,17690,17570,17430,17310,17760,17500,64,5250,1000,10530,10,1,6370000,1099,5.14,0.54,12,0.12,3355.00,31708.00,37950,20240718,-54.55,15520,20240122,11.15,37950,-54.55,20240718,15520,11.15,20240122,37950,-54.55,20240718,15520,11.15,20240122,2.00,N,009300,1000,63 억,,128033,N,N,0,N,00,N +20241129,130250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17250,-300,5,-1.71,130738190,7572,82.08,17560,17780,17150,22800,12290,17550,17266.01,2.01,0,-4875,17830,17690,17570,17430,17310,17760,17500,64,5250,1000,10530,10,1,6370000,1099,5.14,0.54,12,0.12,3355.00,31708.00,37950,20240718,-54.55,15520,20240122,11.15,37950,-54.55,20240718,15520,11.15,20240122,37950,-54.55,20240718,15520,11.15,20240122,2.00,N,009300,1000,63 억,,128033,N,N,0,N,00,N +20241129,120253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17230,-320,5,-1.82,124254330,7196,78.01,17560,17780,17150,22800,12290,17550,17267.14,2.01,0,-4803,17830,17690,17570,17430,17310,17760,17500,64,5250,1000,10530,10,1,6370000,1098,5.14,0.54,12,0.11,3355.00,31708.00,37950,20240718,-54.60,15520,20240122,11.02,37950,-54.60,20240718,15520,11.02,20240122,37950,-54.60,20240718,15520,11.02,20240122,2.00,N,009300,1000,63 억,,128033,N,N,0,N,00,N +20241129,110252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17250,-300,5,-1.71,109134770,6319,68.50,17560,17780,17150,22800,12290,17550,17270.89,2.01,0,-4739,17830,17690,17570,17430,17310,17760,17500,64,5250,1000,10530,10,1,6370000,1099,5.14,0.54,12,0.10,3355.00,31708.00,37950,20240718,-54.55,15520,20240122,11.15,37950,-54.55,20240718,15520,11.15,20240122,37950,-54.55,20240718,15520,11.15,20240122,2.00,N,009300,1000,63 억,,128033,N,N,0,N,00,N +20241129,100252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17210,-340,5,-1.94,70946950,4099,44.43,17560,17780,17200,22800,12290,17550,17308.36,2.01,0,-3215,17830,17690,17570,17430,17310,17760,17500,64,5250,1000,10530,10,1,6370000,1096,5.13,0.54,12,0.06,3355.00,31708.00,37950,20240718,-54.65,15520,20240122,10.89,37950,-54.65,20240718,15520,10.89,20240122,37950,-54.65,20240718,15520,10.89,20240122,2.00,N,009300,1000,63 억,,128033,N,N,0,N,00,N +20241129,090252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17560,10,2,0.06,632380,36,0.39,17560,17780,17560,22800,12290,17550,17566.11,2.01,0,-34,17830,17690,17570,17430,17310,17760,17500,64,5250,1000,10530,10,1,6370000,1119,5.23,0.55,12,0.00,3355.00,31708.00,37950,20240718,-53.73,15520,20240122,13.14,37950,-53.73,20240718,15520,13.14,20240122,37950,-53.73,20240718,15520,13.14,20240122,2.00,N,009300,1000,63 억,,128033,N,N,0,N,00,N 20241128,160249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17550,-50,5,-0.28,161653360,9182,66.65,17450,17710,17450,22850,12320,17600,17606.01,2.00,0,-440,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1118,5.23,0.55,12,0.14,3355.00,31708.00,37950,20240718,-53.75,15520,20240122,13.08,37950,-53.75,20240718,15520,13.08,20240122,37950,-53.75,20240718,15520,13.08,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N 20241128,150255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17570,-30,5,-0.17,154053230,8749,63.51,17450,17710,17450,22850,12320,17600,17608.10,2.00,0,-312,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1119,5.24,0.55,12,0.14,3355.00,31708.00,37950,20240718,-53.70,15520,20240122,13.21,37950,-53.70,20240718,15520,13.21,20240122,37950,-53.70,20240718,15520,13.21,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N 20241128,140255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17620,20,2,0.11,145821650,8281,60.11,17450,17710,17450,22850,12320,17600,17609.18,2.00,0,-189,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1122,5.25,0.56,12,0.13,3355.00,31708.00,37950,20240718,-53.57,15520,20240122,13.53,37950,-53.57,20240718,15520,13.53,20240122,37950,-53.57,20240718,15520,13.53,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N diff --git a/009310/price/prices-20241101.csv b/009310/price/prices-20241101.csv index 531cbb5337a0..bf97a79bd64a 100644 --- a/009310/price/prices-20241101.csv +++ b/009310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,334,-3,5,-0.89,35653842,106612,31.09,337,338,332,438,236,337,334.43,0.49,0,2250,348,342,331,325,314,345,328,429,101,500,200,1,1,84867419,283,-0.85,0.43,12,0.13,-391.00,784.00,1043,20240216,-67.98,320,20240207,4.38,1043,-67.98,20240216,320,4.38,20240207,1043,-67.98,20240216,320,4.38,20240207,0.19,N,009310,500,428 억,,412658,N,N,5,N,00,N +20241129,150252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,332,-5,5,-1.48,33164161,99159,28.92,337,338,332,438,236,337,334.45,0.49,0,2490,348,342,331,325,314,345,328,429,101,500,200,1,1,84867419,282,-0.85,0.42,12,0.12,-391.00,784.00,1043,20240216,-68.17,320,20240207,3.75,1043,-68.17,20240216,320,3.75,20240207,1043,-68.17,20240216,320,3.75,20240207,0.19,N,009310,500,428 억,,412658,N,N,5,N,00,N +20241129,140250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,332,-5,5,-1.48,27751205,82866,24.17,337,338,332,438,236,337,334.89,0.49,0,2062,348,342,331,325,314,345,328,429,101,500,200,1,1,84867419,282,-0.85,0.42,12,0.10,-391.00,784.00,1043,20240216,-68.17,320,20240207,3.75,1043,-68.17,20240216,320,3.75,20240207,1043,-68.17,20240216,320,3.75,20240207,0.19,N,009310,500,428 억,,412658,N,N,5,N,00,N +20241129,130250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,335,-2,5,-0.59,25618839,76474,22.30,337,338,332,438,236,337,335.00,0.49,0,2056,348,342,331,325,314,345,328,429,101,500,200,1,1,84867419,284,-0.86,0.43,12,0.09,-391.00,784.00,1043,20240216,-67.88,320,20240207,4.69,1043,-67.88,20240216,320,4.69,20240207,1043,-67.88,20240216,320,4.69,20240207,0.19,N,009310,500,428 억,,412658,N,N,5,N,00,N +20241129,120253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,335,-2,5,-0.59,24560415,73295,21.37,337,338,332,438,236,337,335.09,0.49,0,82,348,342,331,325,314,345,328,429,101,500,200,1,1,84867419,284,-0.86,0.43,12,0.09,-391.00,784.00,1043,20240216,-67.88,320,20240207,4.69,1043,-67.88,20240216,320,4.69,20240207,1043,-67.88,20240216,320,4.69,20240207,0.19,N,009310,500,428 억,,412658,N,N,5,N,00,N +20241129,110252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,336,-1,5,-0.30,21264605,63409,18.49,337,338,332,438,236,337,335.36,0.49,0,261,348,342,331,325,314,345,328,429,101,500,200,1,1,84867419,285,-0.86,0.43,12,0.07,-391.00,784.00,1043,20240216,-67.79,320,20240207,5.00,1043,-67.79,20240216,320,5.00,20240207,1043,-67.79,20240216,320,5.00,20240207,0.19,N,009310,500,428 억,,412658,N,N,5,N,00,N +20241129,100253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,334,-3,5,-0.89,11969816,35701,10.41,337,338,332,438,236,337,335.28,0.49,0,1322,348,342,331,325,314,345,328,429,101,500,200,1,1,84867419,283,-0.85,0.43,12,0.04,-391.00,784.00,1043,20240216,-67.98,320,20240207,4.38,1043,-67.98,20240216,320,4.38,20240207,1043,-67.98,20240216,320,4.38,20240207,0.19,N,009310,500,428 억,,412658,N,N,5,N,00,N +20241129,090253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,337,0,3,0.00,3251039,9647,2.81,337,337,337,438,236,337,337.00,0.49,0,-1391,348,342,331,325,314,345,328,429,101,500,200,1,1,84867419,286,-0.86,0.43,12,0.01,-391.00,784.00,1043,20240216,-67.69,320,20240207,5.31,1043,-67.69,20240216,320,5.31,20240207,1043,-67.69,20240216,320,5.31,20240207,0.19,N,009310,500,428 억,,412658,N,N,5,N,00,N 20241128,160250,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,337,2,2,0.60,112830909,342613,93.90,335,337,320,435,235,335,329.32,0.49,0,-5564,353,344,339,330,325,341,327,429,100,500,200,1,1,84867419,286,-0.86,0.43,12,0.40,-391.00,784.00,1043,20240216,-67.69,320,20241128,5.31,1043,-67.69,20240216,320,5.31,20241128,1043,-67.69,20240216,320,5.31,20241128,0.21,N,009310,500,428 억,,418520,N,N,5,N,00,N 20241128,150255,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,333,-2,5,-0.60,102173144,310885,85.20,335,336,320,435,235,335,328.65,0.49,0,-5774,353,344,339,330,325,341,327,429,100,500,200,1,1,84867419,283,-0.85,0.42,12,0.37,-391.00,784.00,1043,20240216,-68.07,320,20241128,4.06,1043,-68.07,20240216,320,4.06,20241128,1043,-68.07,20240216,320,4.06,20241128,0.21,N,009310,500,428 억,,418520,N,N,0,N,00,N 20241128,140255,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,331,-4,5,-1.19,90938186,277013,75.92,335,336,320,435,235,335,328.28,0.49,0,-5677,353,344,339,330,325,341,327,429,100,500,200,1,1,84867419,281,-0.85,0.42,12,0.33,-391.00,784.00,1043,20240216,-68.26,320,20241128,3.44,1043,-68.26,20240216,320,3.44,20241128,1043,-68.26,20240216,320,3.44,20241128,0.21,N,009310,500,428 억,,418520,N,N,0,N,00,N diff --git a/009320/price/prices-20241101.csv b/009320/price/prices-20241101.csv index 6173c5d1c8ad..c53416f814da 100644 --- a/009320/price/prices-20241101.csv +++ b/009320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1063,-9,5,-0.84,41726922,39501,101.11,1073,1073,1050,1393,751,1072,1056.35,0.05,0,-3576,1084,1077,1069,1062,1054,1074,1059,246,321,500,770,1,1,49299770,524,212.60,1.88,12,0.08,5.00,566.00,1631,20240409,-34.83,914,20240805,16.30,1631,-34.83,20240409,914,16.30,20240805,1631,-34.83,20240409,914,16.30,20240805,0.07,N,009320,500,246 억,,23165,N,N,4,N,00,N +20241129,150252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1063,-9,5,-0.84,29834215,28201,72.18,1073,1073,1051,1393,751,1072,1057.91,0.05,0,-3576,1084,1077,1069,1062,1054,1074,1059,246,321,500,770,1,1,49299770,524,212.60,1.88,12,0.06,5.00,566.00,1631,20240409,-34.83,914,20240805,16.30,1631,-34.83,20240409,914,16.30,20240805,1631,-34.83,20240409,914,16.30,20240805,0.07,N,009320,500,246 억,,23165,N,N,4,N,00,N +20241129,140251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1060,-12,5,-1.12,20343523,19187,49.11,1073,1073,1052,1393,751,1072,1060.28,0.05,0,-2548,1084,1077,1069,1062,1054,1074,1059,246,321,500,770,1,1,49299770,523,212.00,1.87,12,0.04,5.00,566.00,1631,20240409,-35.01,914,20240805,15.97,1631,-35.01,20240409,914,15.97,20240805,1631,-35.01,20240409,914,15.97,20240805,0.07,N,009320,500,246 억,,23165,N,N,4,N,00,N +20241129,130251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1060,-12,5,-1.12,14404215,13559,34.71,1073,1073,1052,1393,751,1072,1062.34,0.05,0,-2638,1084,1077,1069,1062,1054,1074,1059,246,321,500,770,1,1,49299770,523,212.00,1.87,12,0.03,5.00,566.00,1631,20240409,-35.01,914,20240805,15.97,1631,-35.01,20240409,914,15.97,20240805,1631,-35.01,20240409,914,15.97,20240805,0.07,N,009320,500,246 억,,23165,N,N,4,N,00,N +20241129,120253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1062,-10,5,-0.93,12812024,12048,30.84,1073,1073,1054,1393,751,1072,1063.42,0.05,0,-2639,1084,1077,1069,1062,1054,1074,1059,246,321,500,770,1,1,49299770,524,212.40,1.88,12,0.02,5.00,566.00,1631,20240409,-34.89,914,20240805,16.19,1631,-34.89,20240409,914,16.19,20240805,1631,-34.89,20240409,914,16.19,20240805,0.07,N,009320,500,246 억,,23165,N,N,4,N,00,N +20241129,110252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1059,-13,5,-1.21,12111151,11387,29.15,1073,1073,1054,1393,751,1072,1063.59,0.05,0,-2639,1084,1077,1069,1062,1054,1074,1059,246,321,500,770,1,1,49299770,522,211.80,1.87,12,0.02,5.00,566.00,1631,20240409,-35.07,914,20240805,15.86,1631,-35.07,20240409,914,15.86,20240805,1631,-35.07,20240409,914,15.86,20240805,0.07,N,009320,500,246 억,,23165,N,N,4,N,00,N +20241129,100253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1060,-12,5,-1.12,8653314,8120,20.78,1073,1073,1057,1393,751,1072,1065.68,0.05,0,-1854,1084,1077,1069,1062,1054,1074,1059,246,321,500,770,1,1,49299770,523,212.00,1.87,12,0.02,5.00,566.00,1631,20240409,-35.01,914,20240805,15.97,1631,-35.01,20240409,914,15.97,20240805,1631,-35.01,20240409,914,15.97,20240805,0.07,N,009320,500,246 억,,23165,N,N,4,N,00,N +20241129,090253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1072,0,3,0.00,2611048,2434,6.23,1073,1073,1072,1393,751,1072,1072.74,0.05,0,-904,1084,1077,1069,1062,1054,1074,1059,246,321,500,770,1,1,49299770,528,214.40,1.89,12,0.00,5.00,566.00,1631,20240409,-34.27,914,20240805,17.29,1631,-34.27,20240409,914,17.29,20240805,1631,-34.27,20240409,914,17.29,20240805,0.07,N,009320,500,246 억,,23165,N,N,4,N,00,N 20241128,160250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1072,-2,5,-0.19,41646096,39068,154.77,1074,1076,1061,1396,752,1074,1065.99,0.05,0,-1028,1125,1099,1086,1060,1047,1093,1054,246,322,500,770,1,1,49299770,528,214.40,1.89,12,0.08,5.00,566.00,1631,20240409,-34.27,914,20240805,17.29,1631,-34.27,20240409,914,17.29,20240805,1631,-34.27,20240409,914,17.29,20240805,0.07,N,009320,500,246 억,,24193,N,N,4,N,00,N 20241128,150255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1065,-9,5,-0.84,30804996,28858,114.32,1074,1076,1062,1396,752,1074,1067.47,0.05,0,-2267,1125,1099,1086,1060,1047,1093,1054,246,322,500,770,1,1,49299770,525,213.00,1.88,12,0.06,5.00,566.00,1631,20240409,-34.70,914,20240805,16.52,1631,-34.70,20240409,914,16.52,20240805,1631,-34.70,20240409,914,16.52,20240805,0.07,N,009320,500,246 억,,24193,N,N,1,N,00,N 20241128,140256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1073,-1,5,-0.09,24606112,23033,91.25,1074,1076,1062,1396,752,1074,1068.30,0.05,0,-2808,1125,1099,1086,1060,1047,1093,1054,246,322,500,770,1,1,49299770,529,214.60,1.90,12,0.05,5.00,566.00,1631,20240409,-34.21,914,20240805,17.40,1631,-34.21,20240409,914,17.40,20240805,1631,-34.21,20240409,914,17.40,20240805,0.07,N,009320,500,246 억,,24193,N,N,1,N,00,N diff --git a/009410/price/prices-20241101.csv b/009410/price/prices-20241101.csv index 44363e1aaa36..f65383609de9 100644 --- a/009410/price/prices-20241101.csv +++ b/009410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160250,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2645,-65,5,-2.40,239112895,89225,138.10,2745,2745,2645,3520,1900,2710,2679.89,0.07,0,5012,2823,2766,2728,2671,2633,2747,2652,1440,810,500,0,5,1,287905337,7615,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-68.37,2645,20241129,0.00,8362,-68.37,20240111,2645,0.00,20241129,6110,-56.71,20241031,1935,36.69,20231228,0.00,N,009410,500,1439 억,,213263,N,N,0,N,00,N +20241129,150252,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,-25,5,-0.92,156835215,58273,90.19,2745,2745,2670,3520,1900,2710,2691.39,0.07,0,855,2823,2766,2728,2671,2633,2747,2652,1440,810,500,0,5,1,287905337,7730,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-67.89,2670,20241129,0.56,8362,-67.89,20240111,2670,0.56,20241129,6110,-56.06,20241031,1935,38.76,20231228,0.00,N,009410,500,1439 억,,213263,N,N,0,N,00,N +20241129,140251,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2695,-15,5,-0.55,145513440,54054,83.66,2745,2745,2670,3520,1900,2710,2692.00,0.07,0,473,2823,2766,2728,2671,2633,2747,2652,1440,810,500,0,5,1,287905337,7759,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-67.77,2670,20241129,0.94,8362,-67.77,20240111,2670,0.94,20241129,6110,-55.89,20241031,1935,39.28,20231228,0.00,N,009410,500,1439 억,,213263,N,N,0,N,00,N +20241129,130251,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,-25,5,-0.92,115536045,42918,66.43,2745,2745,2670,3520,1900,2710,2692.02,0.07,0,484,2823,2766,2728,2671,2633,2747,2652,1440,810,500,0,5,1,287905337,7730,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-67.89,2670,20241129,0.56,8362,-67.89,20240111,2670,0.56,20241129,6110,-56.06,20241031,1935,38.76,20231228,0.00,N,009410,500,1439 억,,213263,N,N,0,N,00,N +20241129,120254,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,-20,5,-0.74,102771275,38170,59.08,2745,2745,2670,3520,1900,2710,2692.46,0.07,0,373,2823,2766,2728,2671,2633,2747,2652,1440,810,500,0,5,1,287905337,7745,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-67.83,2670,20241129,0.75,8362,-67.83,20240111,2670,0.75,20241129,6110,-55.97,20241031,1935,39.02,20231228,0.00,N,009410,500,1439 억,,213263,N,N,0,N,00,N +20241129,110253,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,-25,5,-0.92,87104820,32334,50.04,2745,2745,2670,3520,1900,2710,2693.91,0.07,0,-24,2823,2766,2728,2671,2633,2747,2652,1440,810,500,0,5,1,287905337,7730,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-67.89,2670,20241129,0.56,8362,-67.89,20240111,2670,0.56,20241129,6110,-56.06,20241031,1935,38.76,20231228,0.00,N,009410,500,1439 억,,213263,N,N,0,N,00,N +20241129,100254,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-10,5,-0.37,54092975,19998,30.95,2745,2745,2685,3520,1900,2710,2704.92,0.07,0,-457,2823,2766,2728,2671,2633,2747,2652,1440,810,500,0,5,1,287905337,7773,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-67.71,2685,20241129,0.56,8362,-67.71,20240111,2685,0.56,20241129,6110,-55.81,20241031,1935,39.53,20231228,0.00,N,009410,500,1439 억,,213263,N,N,0,N,00,N +20241129,090253,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,20,2,0.74,4306680,1569,2.43,2745,2745,2730,3520,1900,2710,2744.86,0.07,0,-241,2823,2766,2728,2671,2633,2747,2652,1440,810,500,0,5,1,287905337,7860,-0.02,-0.08,12,0.00,-115519.00,-33918.00,8362,20240111,-67.35,2690,20241118,1.49,8362,-67.35,20240111,2690,1.49,20241118,6110,-55.32,20241031,1935,41.09,20231228,0.00,N,009410,500,1439 억,,213263,N,N,0,N,00,N 20241128,160250,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2710,-15,5,-0.55,168313925,61973,77.55,2725,2785,2690,3540,1910,2725,2715.93,0.07,0,472,2845,2785,2755,2695,2665,2770,2680,1440,815,500,0,5,1,287905337,7802,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-67.59,2690,20241128,0.74,8362,-67.59,20240111,2690,0.74,20241128,6110,-55.65,20241031,1935,40.05,20231228,0.00,N,009410,500,1439 억,,212791,N,N,0,N,00,N 20241128,150256,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,0,3,0.00,155524260,57254,71.65,2725,2785,2690,3540,1910,2725,2716.39,0.07,0,588,2845,2785,2755,2695,2665,2770,2680,1440,815,500,0,5,1,287905337,7845,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-67.41,2690,20241128,1.30,8362,-67.41,20240111,2690,1.30,20241128,6110,-55.40,20241031,1935,40.83,20231228,0.00,N,009410,500,1439 억,,212791,N,N,0,N,00,N 20241128,140256,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,0,3,0.00,128330840,47236,59.11,2725,2785,2690,3540,1910,2725,2716.80,0.07,0,446,2845,2785,2755,2695,2665,2770,2680,1440,815,500,0,5,1,287905337,7845,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-67.41,2690,20241128,1.30,8362,-67.41,20240111,2690,1.30,20241128,6110,-55.40,20241031,1935,40.83,20231228,0.00,N,009410,500,1439 억,,212791,N,N,0,N,00,N diff --git a/009420/price/prices-20241101.csv b/009420/price/prices-20241101.csv index 372c11e93f10..3e76388f6223 100644 --- a/009420/price/prices-20241101.csv +++ b/009420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160250,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35900,-1450,5,-3.88,18068344750,496276,43.14,37500,37600,35700,48550,26150,37350,36408.79,6.37,0,-97344,39183,38266,37083,36166,34983,38725,36625,261,11200,500,27630,50,1,52240638,18754,535.82,9.41,12,0.95,67.00,3817.00,52000,20241022,-30.96,28500,20240805,25.96,52000,-30.96,20241022,28500,25.96,20240805,52000,-30.96,20241022,28500,25.96,20240805,3.46,N,009420,500,261 억,,3327613,N,N,320,N,00,N +20241129,150253,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,36000,-1350,5,-3.61,16537910000,453631,39.43,37500,37600,35700,48550,26150,37350,36456.75,6.37,0,-93622,39183,38266,37083,36166,34983,38725,36625,261,11200,500,27630,50,1,52240638,18807,537.31,9.43,12,0.87,67.00,3817.00,52000,20241022,-30.77,28500,20240805,26.32,52000,-30.77,20241022,28500,26.32,20240805,52000,-30.77,20241022,28500,26.32,20240805,3.46,N,009420,500,261 억,,3327613,N,N,143,N,00,N +20241129,140251,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,36250,-1100,5,-2.95,13076835300,357395,31.07,37500,37600,36050,48550,26150,37350,36589.31,6.37,0,-76122,39183,38266,37083,36166,34983,38725,36625,261,11200,500,27630,50,1,52240638,18937,541.04,9.50,12,0.68,67.00,3817.00,52000,20241022,-30.29,28500,20240805,27.19,52000,-30.29,20241022,28500,27.19,20240805,52000,-30.29,20241022,28500,27.19,20240805,3.46,N,009420,500,261 억,,3327613,N,N,143,N,00,N +20241129,130251,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,36200,-1150,5,-3.08,11632086150,317677,27.62,37500,37600,36050,48550,26150,37350,36616.08,6.37,0,-67768,39183,38266,37083,36166,34983,38725,36625,261,11200,500,27630,50,1,52240638,18911,540.30,9.48,12,0.61,67.00,3817.00,52000,20241022,-30.38,28500,20240805,27.02,52000,-30.38,20241022,28500,27.02,20240805,52000,-30.38,20241022,28500,27.02,20240805,3.46,N,009420,500,261 억,,3327613,N,N,143,N,00,N +20241129,120254,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,36500,-850,5,-2.28,9457068500,257710,22.40,37500,37600,36100,48550,26150,37350,36696.55,6.37,0,-57206,39183,38266,37083,36166,34983,38725,36625,261,11200,500,27630,50,1,52240638,19068,544.78,9.56,12,0.49,67.00,3817.00,52000,20241022,-29.81,28500,20240805,28.07,52000,-29.81,20241022,28500,28.07,20240805,52000,-29.81,20241022,28500,28.07,20240805,3.46,N,009420,500,261 억,,3327613,N,N,143,N,00,N +20241129,110253,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,36450,-900,5,-2.41,8482845550,231007,20.08,37500,37600,36100,48550,26150,37350,36721.16,6.37,0,-54924,39183,38266,37083,36166,34983,38725,36625,261,11200,500,27630,50,1,52240638,19042,544.03,9.55,12,0.44,67.00,3817.00,52000,20241022,-29.90,28500,20240805,27.89,52000,-29.90,20241022,28500,27.89,20240805,52000,-29.90,20241022,28500,27.89,20240805,3.46,N,009420,500,261 억,,3327613,N,N,143,N,00,N +20241129,100254,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,36550,-800,5,-2.14,5714843750,154897,13.47,37500,37600,36400,48550,26150,37350,36894.48,6.37,0,-33021,39183,38266,37083,36166,34983,38725,36625,261,11200,500,27630,50,1,52240638,19094,545.52,9.58,12,0.30,67.00,3817.00,52000,20241022,-29.71,28500,20240805,28.25,52000,-29.71,20241022,28500,28.25,20240805,52000,-29.71,20241022,28500,28.25,20240805,3.46,N,009420,500,261 억,,3327613,N,N,143,N,00,N +20241129,090254,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37250,-100,5,-0.27,706759150,18890,1.64,37500,37600,37200,48550,26150,37350,37414.46,6.37,0,-8045,39183,38266,37083,36166,34983,38725,36625,261,11200,500,27630,50,1,52240638,19460,555.97,9.76,12,0.04,67.00,3817.00,52000,20241022,-28.37,28500,20240805,30.70,52000,-28.37,20241022,28500,30.70,20240805,52000,-28.37,20241022,28500,30.70,20240805,3.46,N,009420,500,261 억,,3327613,N,N,143,N,00,N 20241128,160251,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37350,2200,2,6.26,42495978600,1146087,261.10,36350,38000,35900,45650,24650,35150,37078.69,6.55,0,-64332,36283,35716,34983,34416,33683,36000,34700,261,10500,500,26010,50,1,52240638,19512,557.46,9.79,12,2.19,67.00,3817.00,52000,20241022,-28.17,28500,20240805,31.05,52000,-28.17,20241022,28500,31.05,20240805,52000,-28.17,20241022,28500,31.05,20240805,3.35,N,009420,500,261 억,,3424306,N,N,143,N,00,N 20241128,150256,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37150,2000,2,5.69,41170961450,1110531,252.99,36350,38000,35900,45650,24650,35150,37073.22,6.55,0,-56296,36283,35716,34983,34416,33683,36000,34700,261,10500,500,26010,50,1,52240638,19407,554.48,9.73,12,2.13,67.00,3817.00,52000,20241022,-28.56,28500,20240805,30.35,52000,-28.56,20241022,28500,30.35,20240805,52000,-28.56,20241022,28500,30.35,20240805,3.35,N,009420,500,261 억,,3424306,N,N,138,N,00,N 20241128,140256,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37400,2250,2,6.40,38771080550,1046032,238.30,36350,38000,35900,45650,24650,35150,37064.91,6.55,0,-46511,36283,35716,34983,34416,33683,36000,34700,261,10500,500,26010,50,1,52240638,19538,558.21,9.80,12,2.00,67.00,3817.00,52000,20241022,-28.08,28500,20240805,31.23,52000,-28.08,20241022,28500,31.23,20240805,52000,-28.08,20241022,28500,31.23,20240805,3.35,N,009420,500,261 억,,3424306,N,N,138,N,00,N diff --git a/009440/price/prices-20241101.csv b/009440/price/prices-20241101.csv index ace2b452fd92..54eaa748d013 100644 --- a/009440/price/prices-20241101.csv +++ b/009440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160251,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1012,23,2,2.33,164608137,160858,173.35,989,1043,981,1285,693,989,1023.31,1.24,0,15308,1067,1027,1004,964,941,1048,985,112,296,500,0,1,1,22434980,227,-1.01,0.16,12,0.72,-1003.00,6441.00,4305,20231122,-76.49,705,20240820,43.55,3800,-73.37,20240110,705,43.55,20240820,3945,-74.35,20231221,705,43.55,20240820,0.00,N,009440,500,112 억,,279180,N,N,0,N,00,N +20241129,150253,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1023,34,2,3.44,158245548,154588,166.60,989,1043,981,1285,693,989,1023.66,1.24,0,14779,1067,1027,1004,964,941,1048,985,112,296,500,0,1,1,22434980,230,-1.02,0.16,12,0.69,-1003.00,6441.00,4305,20231122,-76.24,705,20240820,45.11,3800,-73.08,20240110,705,45.11,20240820,3945,-74.07,20231221,705,45.11,20240820,0.00,N,009440,500,112 억,,279180,N,N,0,N,00,N +20241129,140252,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1019,30,2,3.03,146494627,143071,154.18,989,1043,981,1285,693,989,1023.93,1.24,0,13003,1067,1027,1004,964,941,1048,985,112,296,500,0,1,1,22434980,229,-1.02,0.16,12,0.64,-1003.00,6441.00,4305,20231122,-76.33,705,20240820,44.54,3800,-73.18,20240110,705,44.54,20240820,3945,-74.17,20231221,705,44.54,20240820,0.00,N,009440,500,112 억,,279180,N,N,0,N,00,N +20241129,130252,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1011,22,2,2.22,141689165,138319,149.06,989,1043,981,1285,693,989,1024.37,1.24,0,13114,1067,1027,1004,964,941,1048,985,112,296,500,0,1,1,22434980,227,-1.01,0.16,12,0.62,-1003.00,6441.00,4305,20231122,-76.52,705,20240820,43.40,3800,-73.39,20240110,705,43.40,20240820,3945,-74.37,20231221,705,43.40,20240820,0.00,N,009440,500,112 억,,279180,N,N,0,N,00,N +20241129,120254,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1017,28,2,2.83,135797382,132495,142.79,989,1043,981,1285,693,989,1024.92,1.24,0,13198,1067,1027,1004,964,941,1048,985,112,296,500,0,1,1,22434980,228,-1.01,0.16,12,0.59,-1003.00,6441.00,4305,20231122,-76.38,705,20240820,44.26,3800,-73.24,20240110,705,44.26,20240820,3945,-74.22,20231221,705,44.26,20240820,0.00,N,009440,500,112 억,,279180,N,N,0,N,00,N +20241129,110253,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1024,35,2,3.54,127900746,124752,134.44,989,1043,981,1285,693,989,1025.24,1.24,0,15086,1067,1027,1004,964,941,1048,985,112,296,500,0,1,1,22434980,230,-1.02,0.16,12,0.56,-1003.00,6441.00,4305,20231122,-76.21,705,20240820,45.25,3800,-73.05,20240110,705,45.25,20240820,3945,-74.04,20231221,705,45.25,20240820,0.00,N,009440,500,112 억,,279180,N,N,0,N,00,N +20241129,100254,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1014,25,2,2.53,46047794,45274,48.79,989,1030,981,1285,693,989,1017.09,1.24,0,-16741,1067,1027,1004,964,941,1048,985,112,296,500,0,1,1,22434980,227,-1.01,0.16,12,0.20,-1003.00,6441.00,4305,20231122,-76.45,705,20240820,43.83,3800,-73.32,20240110,705,43.83,20240820,3945,-74.30,20231221,705,43.83,20240820,0.00,N,009440,500,112 억,,279180,N,N,0,N,00,N +20241129,090254,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,989,0,3,0.00,632447,641,0.69,989,989,981,1285,693,989,986.66,1.24,0,-219,1067,1027,1004,964,941,1048,985,112,296,500,0,1,1,22434980,222,-0.99,0.15,12,0.00,-1003.00,6441.00,4305,20231122,-77.03,705,20240820,40.28,3800,-73.97,20240110,705,40.28,20240820,3945,-74.93,20231221,705,40.28,20240820,0.00,N,009440,500,112 억,,279180,N,N,0,N,00,N 20241128,160251,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,989,8,2,0.82,92843845,92792,121.92,988,1044,981,1275,687,981,1000.62,1.28,0,-8742,1076,1028,1004,956,932,1016,944,112,294,500,0,1,1,22434980,222,-0.99,0.15,12,0.41,-1003.00,6441.00,4305,20231122,-77.03,705,20240820,40.28,3800,-73.97,20240110,705,40.28,20240820,3945,-74.93,20231221,705,40.28,20240820,0.00,N,009440,500,112 억,,287549,N,N,0,N,00,N 20241128,150256,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,989,8,2,0.82,88866779,88772,116.63,988,1044,981,1275,687,981,1001.07,1.28,0,-8382,1076,1028,1004,956,932,1016,944,112,294,500,0,1,1,22434980,222,-0.99,0.15,12,0.40,-1003.00,6441.00,4305,20231122,-77.03,705,20240820,40.28,3800,-73.97,20240110,705,40.28,20240820,3945,-74.93,20231221,705,40.28,20240820,0.00,N,009440,500,112 억,,287549,N,N,0,N,00,N 20241128,140257,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,991,10,2,1.02,87603463,87492,114.95,988,1044,981,1275,687,981,1001.27,1.28,0,-8270,1076,1028,1004,956,932,1016,944,112,294,500,0,1,1,22434980,222,-0.99,0.15,12,0.39,-1003.00,6441.00,4305,20231122,-76.98,705,20240820,40.57,3800,-73.92,20240110,705,40.57,20240820,3945,-74.88,20231221,705,40.57,20240820,0.00,N,009440,500,112 억,,287549,N,N,0,N,00,N diff --git a/009450/price/prices-20241101.csv b/009450/price/prices-20241101.csv index 5130699cf8d5..d7e9f4102a1a 100644 --- a/009450/price/prices-20241101.csv +++ b/009450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,75400,-3300,5,-4.19,4439277800,58178,135.22,79100,79100,74800,102300,55100,78700,76305.52,11.29,0,1308,81900,80300,78900,77300,75900,79600,76600,146,23600,1000,58230,100,1,14568592,10985,13.21,1.88,12,0.40,5707.00,40172.00,94300,20241115,-20.04,43550,20240105,73.13,94300,-20.04,20241115,43550,73.13,20240105,94300,-20.04,20241115,43550,73.13,20240105,1.11,N,009450,1000,145 억,,1645398,N,N,522,N,00,N +20241129,150253,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,75100,-3600,5,-4.57,4093742200,53594,124.56,79100,79100,74800,102300,55100,78700,76383.69,11.29,0,610,81900,80300,78900,77300,75900,79600,76600,146,23600,1000,58230,100,1,14568592,10941,13.16,1.87,12,0.37,5707.00,40172.00,94300,20241115,-20.36,43550,20240105,72.45,94300,-20.36,20241115,43550,72.45,20240105,94300,-20.36,20241115,43550,72.45,20240105,1.11,N,009450,1000,145 억,,1645398,N,N,186,N,00,N +20241129,140252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76700,-2000,5,-2.54,2280882700,29542,68.66,79100,79100,76300,102300,55100,78700,77207.38,11.29,0,1582,81900,80300,78900,77300,75900,79600,76600,146,23600,1000,58230,100,1,14568592,11174,13.44,1.91,12,0.20,5707.00,40172.00,94300,20241115,-18.66,43550,20240105,76.12,94300,-18.66,20241115,43550,76.12,20240105,94300,-18.66,20241115,43550,76.12,20240105,1.11,N,009450,1000,145 억,,1645398,N,N,186,N,00,N +20241129,130252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,77200,-1500,5,-1.91,1882408300,24357,56.61,79100,79100,76300,102300,55100,78700,77283.21,11.29,0,435,81900,80300,78900,77300,75900,79600,76600,146,23600,1000,58230,100,1,14568592,11247,13.53,1.92,12,0.17,5707.00,40172.00,94300,20241115,-18.13,43550,20240105,77.27,94300,-18.13,20241115,43550,77.27,20240105,94300,-18.13,20241115,43550,77.27,20240105,1.11,N,009450,1000,145 억,,1645398,N,N,186,N,00,N +20241129,120255,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76600,-2100,5,-2.67,1485844300,19188,44.60,79100,79100,76500,102300,55100,78700,77435.13,11.29,0,-1499,81900,80300,78900,77300,75900,79600,76600,146,23600,1000,58230,100,1,14568592,11160,13.42,1.91,12,0.13,5707.00,40172.00,94300,20241115,-18.77,43550,20240105,75.89,94300,-18.77,20241115,43550,75.89,20240105,94300,-18.77,20241115,43550,75.89,20240105,1.11,N,009450,1000,145 억,,1645398,N,N,186,N,00,N +20241129,110254,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76800,-1900,5,-2.41,1030233100,13257,30.81,79100,79100,76600,102300,55100,78700,77711.27,11.29,0,-2435,81900,80300,78900,77300,75900,79600,76600,146,23600,1000,58230,100,1,14568592,11189,13.46,1.91,12,0.09,5707.00,40172.00,94300,20241115,-18.56,43550,20240105,76.35,94300,-18.56,20241115,43550,76.35,20240105,94300,-18.56,20241115,43550,76.35,20240105,1.11,N,009450,1000,145 억,,1645398,N,N,186,N,00,N +20241129,100254,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,77500,-1200,5,-1.52,590986500,7575,17.61,79100,79100,77500,102300,55100,78700,78016.67,11.29,0,-1553,81900,80300,78900,77300,75900,79600,76600,146,23600,1000,58230,100,1,14568592,11291,13.58,1.93,12,0.05,5707.00,40172.00,94300,20241115,-17.82,43550,20240105,77.96,94300,-17.82,20241115,43550,77.96,20240105,94300,-17.82,20241115,43550,77.96,20240105,1.11,N,009450,1000,145 억,,1645398,N,N,186,N,00,N +20241129,090254,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,78400,-300,5,-0.38,87232400,1110,2.58,79100,79100,78000,102300,55100,78700,78586.21,11.29,0,-679,81900,80300,78900,77300,75900,79600,76600,146,23600,1000,58230,100,1,14568592,11422,13.74,1.95,12,0.01,5707.00,40172.00,94300,20241115,-16.86,43550,20240105,80.02,94300,-16.86,20241115,43550,80.02,20240105,94300,-16.86,20241115,43550,80.02,20240105,1.11,N,009450,1000,145 억,,1645398,N,N,186,N,00,N 20241128,160251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,78700,600,2,0.77,3394125500,42956,61.24,79000,80500,77500,101500,54700,78100,79016.34,11.39,0,-12625,81566,79832,77466,75732,73366,80700,76600,146,23400,1000,57790,100,1,14568592,11465,13.79,1.96,12,0.29,5707.00,40172.00,94300,20241115,-16.54,43550,20240105,80.71,94300,-16.54,20241115,43550,80.71,20240105,94300,-16.54,20241115,43550,80.71,20240105,1.12,N,009450,1000,145 억,,1659069,N,N,186,N,00,N 20241128,150257,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,79000,900,2,1.15,3145606700,39805,56.75,79000,80500,77500,101500,54700,78100,79025.44,11.39,0,-12154,81566,79832,77466,75732,73366,80700,76600,146,23400,1000,57790,100,1,14568592,11509,13.84,1.97,12,0.27,5707.00,40172.00,94300,20241115,-16.22,43550,20240105,81.40,94300,-16.22,20241115,43550,81.40,20240105,94300,-16.22,20241115,43550,81.40,20240105,1.12,N,009450,1000,145 억,,1659069,N,N,61,N,00,N 20241128,140257,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,80200,2100,2,2.69,2477617600,31386,44.74,79000,80500,77500,101500,54700,78100,78940.24,11.39,0,-8735,81566,79832,77466,75732,73366,80700,76600,146,23400,1000,57790,100,1,14568592,11684,14.05,2.00,12,0.22,5707.00,40172.00,94300,20241115,-14.95,43550,20240105,84.16,94300,-14.95,20241115,43550,84.16,20240105,94300,-14.95,20241115,43550,84.16,20240105,1.12,N,009450,1000,145 억,,1659069,N,N,61,N,00,N diff --git a/009460/price/prices-20241101.csv b/009460/price/prices-20241101.csv index f2250a7552ba..f44f4facd90c 100644 --- a/009460/price/prices-20241101.csv +++ b/009460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,679,-2,5,-0.29,36483610,53689,140.78,681,689,674,885,477,681,679.54,0.16,0,599,691,685,682,676,673,684,675,298,204,500,490,1,1,59667486,405,-2.32,0.44,12,0.09,-293.00,1526.00,972,20240110,-30.14,640,20241118,6.09,972,-30.14,20240110,640,6.09,20241118,972,-30.14,20240110,640,6.09,20241118,0.12,N,009460,500,298 억,,93799,N,N,5,N,00,N +20241129,150254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,-5,5,-0.73,33914295,49899,130.84,681,689,674,885,477,681,679.66,0.16,0,558,691,685,682,676,673,684,675,298,204,500,490,1,1,59667486,403,-2.31,0.44,12,0.08,-293.00,1526.00,972,20240110,-30.45,640,20241118,5.62,972,-30.45,20240110,640,5.62,20241118,972,-30.45,20240110,640,5.62,20241118,0.12,N,009460,500,298 억,,93799,N,N,5,N,00,N +20241129,140252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,678,-3,5,-0.44,27366038,40205,105.42,681,689,675,885,477,681,680.66,0.16,0,481,691,685,682,676,673,684,675,298,204,500,490,1,1,59667486,405,-2.31,0.44,12,0.07,-293.00,1526.00,972,20240110,-30.25,640,20241118,5.94,972,-30.25,20240110,640,5.94,20241118,972,-30.25,20240110,640,5.94,20241118,0.12,N,009460,500,298 억,,93799,N,N,5,N,00,N +20241129,130252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,679,-2,5,-0.29,25022204,36749,96.36,681,689,675,885,477,681,680.89,0.16,0,504,691,685,682,676,673,684,675,298,204,500,490,1,1,59667486,405,-2.32,0.44,12,0.06,-293.00,1526.00,972,20240110,-30.14,640,20241118,6.09,972,-30.14,20240110,640,6.09,20241118,972,-30.14,20240110,640,6.09,20241118,0.12,N,009460,500,298 억,,93799,N,N,5,N,00,N +20241129,120255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,679,-2,5,-0.29,24811715,36439,95.55,681,689,675,885,477,681,680.91,0.16,0,489,691,685,682,676,673,684,675,298,204,500,490,1,1,59667486,405,-2.32,0.44,12,0.06,-293.00,1526.00,972,20240110,-30.14,640,20241118,6.09,972,-30.14,20240110,640,6.09,20241118,972,-30.14,20240110,640,6.09,20241118,0.12,N,009460,500,298 억,,93799,N,N,5,N,00,N +20241129,110254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,682,1,2,0.15,19935772,29249,76.69,681,689,675,885,477,681,681.59,0.16,0,273,691,685,682,676,673,684,675,298,204,500,490,1,1,59667486,407,-2.33,0.45,12,0.05,-293.00,1526.00,972,20240110,-29.84,640,20241118,6.56,972,-29.84,20240110,640,6.56,20241118,972,-29.84,20240110,640,6.56,20241118,0.12,N,009460,500,298 억,,93799,N,N,5,N,00,N +20241129,100255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,-5,5,-0.73,15944200,23395,61.34,681,688,675,885,477,681,681.52,0.16,0,141,691,685,682,676,673,684,675,298,204,500,490,1,1,59667486,403,-2.31,0.44,12,0.04,-293.00,1526.00,972,20240110,-30.45,640,20241118,5.62,972,-30.45,20240110,640,5.62,20241118,972,-30.45,20240110,640,5.62,20241118,0.12,N,009460,500,298 억,,93799,N,N,5,N,00,N +20241129,090255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,681,0,3,0.00,217239,319,0.84,681,681,681,885,477,681,681.00,0.16,0,-39,691,685,682,676,673,684,675,298,204,500,490,1,1,59667486,406,-2.32,0.45,12,0.00,-293.00,1526.00,972,20240110,-29.94,640,20241118,6.41,972,-29.94,20240110,640,6.41,20241118,972,-29.94,20240110,640,6.41,20241118,0.12,N,009460,500,298 억,,93799,N,N,5,N,00,N 20241128,160252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,681,-7,5,-1.02,25901193,37969,20.97,688,688,679,894,482,688,682.17,0.16,0,-88,714,700,688,674,662,695,669,298,206,500,490,1,1,59667486,406,-2.32,0.45,12,0.06,-293.00,1526.00,972,20240110,-29.94,640,20241118,6.41,972,-29.94,20240110,640,6.41,20241118,972,-29.94,20240110,640,6.41,20241118,0.12,N,009460,500,298 억,,93887,N,N,5,N,00,N 20241128,150257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,682,-6,5,-0.87,24426999,35805,19.77,688,688,679,894,482,688,682.22,0.16,0,-38,714,700,688,674,662,695,669,298,206,500,490,1,1,59667486,407,-2.33,0.45,12,0.06,-293.00,1526.00,972,20240110,-29.84,640,20241118,6.56,972,-29.84,20240110,640,6.56,20241118,972,-29.84,20240110,640,6.56,20241118,0.12,N,009460,500,298 억,,93887,N,N,2,N,00,N 20241128,140257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,683,-5,5,-0.73,21836062,32008,17.68,688,688,679,894,482,688,682.21,0.16,0,-38,714,700,688,674,662,695,669,298,206,500,490,1,1,59667486,408,-2.33,0.45,12,0.05,-293.00,1526.00,972,20240110,-29.73,640,20241118,6.72,972,-29.73,20240110,640,6.72,20241118,972,-29.73,20240110,640,6.72,20241118,0.12,N,009460,500,298 억,,93887,N,N,2,N,00,N diff --git a/009470/price/prices-20241101.csv b/009470/price/prices-20241101.csv index 2900157e5cca..49d3e2b92553 100644 --- a/009470/price/prices-20241101.csv +++ b/009470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160252,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28400,-1200,5,-4.05,3018615650,103921,206.71,29950,30550,28150,38450,20750,29600,29047.66,28.99,0,-153,30366,29982,29566,29182,28766,30175,29375,66,8850,1000,18350,50,1,6613820,1878,33.81,2.59,12,1.57,840.00,10981.00,89900,20240611,-68.41,14400,20231129,97.22,89900,-68.41,20240611,16250,74.77,20240201,89900,-68.41,20240611,14400,97.22,20231129,2.81,N,009470,1000,66 억,,1917090,N,N,93,N,00,N +20241129,150254,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28350,-1250,5,-4.22,2816607400,96808,192.56,29950,30550,28150,38450,20750,29600,29094.78,28.99,0,-1697,30366,29982,29566,29182,28766,30175,29375,66,8850,1000,18350,50,1,6613820,1875,33.75,2.58,12,1.46,840.00,10981.00,89900,20240611,-68.46,14400,20231129,96.88,89900,-68.46,20240611,16250,74.46,20240201,89900,-68.46,20240611,14400,96.88,20231129,2.81,N,009470,1000,66 억,,1917090,N,N,0,N,00,N +20241129,140252,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28800,-800,5,-2.70,2225953150,76027,151.22,29950,30550,28500,38450,20750,29600,29278.46,28.99,0,-9053,30366,29982,29566,29182,28766,30175,29375,66,8850,1000,18350,50,1,6613820,1905,34.29,2.62,12,1.15,840.00,10981.00,89900,20240611,-67.96,14400,20231129,100.00,89900,-67.96,20240611,16250,77.23,20240201,89900,-67.96,20240611,14400,100.00,20231129,2.81,N,009470,1000,66 억,,1917090,N,N,0,N,00,N +20241129,130253,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28850,-750,5,-2.53,2135580700,72892,144.99,29950,30550,28500,38450,20750,29600,29297.87,28.99,0,-9337,30366,29982,29566,29182,28766,30175,29375,66,8850,1000,18350,50,1,6613820,1908,34.35,2.63,12,1.10,840.00,10981.00,89900,20240611,-67.91,14400,20231129,100.35,89900,-67.91,20240611,16250,77.54,20240201,89900,-67.91,20240611,14400,100.35,20231129,2.81,N,009470,1000,66 억,,1917090,N,N,0,N,00,N +20241129,120255,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28850,-750,5,-2.53,2010847250,68573,136.40,29950,30550,28500,38450,20750,29600,29324.18,28.99,0,-9847,30366,29982,29566,29182,28766,30175,29375,66,8850,1000,18350,50,1,6613820,1908,34.35,2.63,12,1.04,840.00,10981.00,89900,20240611,-67.91,14400,20231129,100.35,89900,-67.91,20240611,16250,77.54,20240201,89900,-67.91,20240611,14400,100.35,20231129,2.81,N,009470,1000,66 억,,1917090,N,N,0,N,00,N +20241129,110254,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28850,-750,5,-2.53,1845365100,62818,124.95,29950,30550,28500,38450,20750,29600,29376.37,28.99,0,-12110,30366,29982,29566,29182,28766,30175,29375,66,8850,1000,18350,50,1,6613820,1908,34.35,2.63,12,0.95,840.00,10981.00,89900,20240611,-67.91,14400,20231129,100.35,89900,-67.91,20240611,16250,77.54,20240201,89900,-67.91,20240611,14400,100.35,20231129,2.81,N,009470,1000,66 억,,1917090,N,N,0,N,00,N +20241129,100255,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28700,-900,5,-3.04,1451609000,49090,97.64,29950,30550,28700,38450,20750,29600,29570.36,28.99,0,-13134,30366,29982,29566,29182,28766,30175,29375,66,8850,1000,18350,50,1,6613820,1898,34.17,2.61,12,0.74,840.00,10981.00,89900,20240611,-68.08,14400,20231129,99.31,89900,-68.08,20240611,16250,76.62,20240201,89900,-68.08,20240611,14400,99.31,20231129,2.81,N,009470,1000,66 억,,1917090,N,N,0,N,00,N +20241129,090255,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29850,250,2,0.84,237731150,7895,15.70,29950,30550,29850,38450,20750,29600,30111.61,28.99,0,-2756,30366,29982,29566,29182,28766,30175,29375,66,8850,1000,18350,50,1,6613820,1974,35.54,2.72,12,0.12,840.00,10981.00,89900,20240611,-66.80,14400,20231129,107.29,89900,-66.80,20240611,16250,83.69,20240201,89900,-66.80,20240611,14400,107.29,20231129,2.81,N,009470,1000,66 억,,1917090,N,N,0,N,00,N 20241128,160252,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29600,-300,5,-1.00,1446583400,48917,47.15,29500,29950,29150,38850,20950,29900,29571.47,28.92,0,4538,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1958,35.24,2.70,12,0.74,840.00,10981.00,89900,20240611,-67.07,14400,20231129,105.56,89900,-67.07,20240611,16250,82.15,20240201,89900,-67.07,20240611,14400,105.56,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N 20241128,150257,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29700,-200,5,-0.67,1260598900,42628,41.09,29500,29950,29150,38850,20950,29900,29571.32,28.92,0,1168,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1964,35.36,2.70,12,0.64,840.00,10981.00,89900,20240611,-66.96,14400,20231129,106.25,89900,-66.96,20240611,16250,82.77,20240201,89900,-66.96,20240611,14400,106.25,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N 20241128,140258,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29800,-100,5,-0.33,1199399350,40569,39.10,29500,29950,29150,38850,20950,29900,29563.60,28.92,0,981,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1971,35.48,2.71,12,0.61,840.00,10981.00,89900,20240611,-66.85,14400,20231129,106.94,89900,-66.85,20240611,16250,83.38,20240201,89900,-66.85,20240611,14400,106.94,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N diff --git a/009520/price/prices-20241101.csv b/009520/price/prices-20241101.csv index ddf99db53e8a..578ad7b39841 100644 --- a/009520/price/prices-20241101.csv +++ b/009520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160252,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13860,-590,5,-4.08,1480127420,105952,181.35,14510,14660,13810,18780,10120,14450,13969.90,8.41,0,-11929,14770,14610,14460,14300,14150,14690,14380,208,4330,500,10690,10,1,41642703,5772,118.46,4.98,12,0.25,117.00,2784.00,33300,20240103,-58.38,12590,20241115,10.09,33300,-58.38,20240103,12590,10.09,20241115,33300,-58.38,20240103,12590,10.09,20241115,2.14,N,009520,500,208 억,,3502843,N,N,2061,N,00,N +20241129,150254,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13830,-620,5,-4.29,1333183460,95345,163.20,14510,14660,13810,18780,10120,14450,13982.73,8.41,0,-11665,14770,14610,14460,14300,14150,14690,14380,208,4330,500,10690,10,1,41642703,5759,118.21,4.97,12,0.23,117.00,2784.00,33300,20240103,-58.47,12590,20241115,9.85,33300,-58.47,20240103,12590,9.85,20241115,33300,-58.47,20240103,12590,9.85,20241115,2.14,N,009520,500,208 억,,3502843,N,N,142,N,00,N +20241129,140253,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13930,-520,5,-3.60,1132267060,80859,138.40,14510,14660,13810,18780,10120,14450,14002.98,8.41,0,-10826,14770,14610,14460,14300,14150,14690,14380,208,4330,500,10690,10,1,41642703,5801,119.06,5.00,12,0.19,117.00,2784.00,33300,20240103,-58.17,12590,20241115,10.64,33300,-58.17,20240103,12590,10.64,20241115,33300,-58.17,20240103,12590,10.64,20241115,2.14,N,009520,500,208 억,,3502843,N,N,142,N,00,N +20241129,130253,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13920,-530,5,-3.67,1012532140,72264,123.69,14510,14660,13810,18780,10120,14450,14011.57,8.41,0,-10554,14770,14610,14460,14300,14150,14690,14380,208,4330,500,10690,10,1,41642703,5797,118.97,5.00,12,0.17,117.00,2784.00,33300,20240103,-58.20,12590,20241115,10.56,33300,-58.20,20240103,12590,10.56,20241115,33300,-58.20,20240103,12590,10.56,20241115,2.14,N,009520,500,208 억,,3502843,N,N,142,N,00,N +20241129,120256,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13850,-600,5,-4.15,869296270,61973,106.08,14510,14660,13810,18780,10120,14450,14027.02,8.41,0,-12661,14770,14610,14460,14300,14150,14690,14380,208,4330,500,10690,10,1,41642703,5768,118.38,4.97,12,0.15,117.00,2784.00,33300,20240103,-58.41,12590,20241115,10.01,33300,-58.41,20240103,12590,10.01,20241115,33300,-58.41,20240103,12590,10.01,20241115,2.14,N,009520,500,208 억,,3502843,N,N,142,N,00,N +20241129,110254,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13890,-560,5,-3.88,750795460,53422,91.44,14510,14660,13810,18780,10120,14450,14054.05,8.41,0,-9747,14770,14610,14460,14300,14150,14690,14380,208,4330,500,10690,10,1,41642703,5784,118.72,4.99,12,0.13,117.00,2784.00,33300,20240103,-58.29,12590,20241115,10.33,33300,-58.29,20240103,12590,10.33,20241115,33300,-58.29,20240103,12590,10.33,20241115,2.14,N,009520,500,208 억,,3502843,N,N,142,N,00,N +20241129,100255,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13910,-540,5,-3.74,541505810,38364,65.67,14510,14660,13900,18780,10120,14450,14114.95,8.41,0,-10440,14770,14610,14460,14300,14150,14690,14380,208,4330,500,10690,10,1,41642703,5792,118.89,5.00,12,0.09,117.00,2784.00,33300,20240103,-58.23,12590,20241115,10.48,33300,-58.23,20240103,12590,10.48,20241115,33300,-58.23,20240103,12590,10.48,20241115,2.14,N,009520,500,208 억,,3502843,N,N,142,N,00,N +20241129,090255,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14250,-200,5,-1.38,88560590,6142,10.51,14510,14660,14010,18780,10120,14450,14418.85,8.41,0,-3566,14770,14610,14460,14300,14150,14690,14380,208,4330,500,10690,10,1,41642703,5934,121.79,5.12,12,0.01,117.00,2784.00,33300,20240103,-57.21,12590,20241115,13.19,33300,-57.21,20240103,12590,13.19,20241115,33300,-57.21,20240103,12590,13.19,20241115,2.14,N,009520,500,208 억,,3502843,N,N,142,N,00,N 20241128,160252,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14450,150,2,1.05,820794340,56927,53.87,14440,14620,14310,18590,10010,14300,14418.35,8.40,0,2938,14840,14570,14430,14160,14020,14500,14090,208,4290,500,10580,10,1,41642703,6017,123.50,5.19,12,0.14,117.00,2784.00,33300,20240103,-56.61,12590,20241115,14.77,33300,-56.61,20240103,12590,14.77,20241115,33300,-56.61,20240103,12590,14.77,20241115,2.15,N,009520,500,208 억,,3498658,N,N,142,N,00,N 20241128,150258,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14500,200,2,1.40,752044070,52171,49.37,14440,14620,14310,18590,10010,14300,14415.05,8.40,0,4156,14840,14570,14430,14160,14020,14500,14090,208,4290,500,10580,10,1,41642703,6038,123.93,5.21,12,0.13,117.00,2784.00,33300,20240103,-56.46,12590,20241115,15.17,33300,-56.46,20240103,12590,15.17,20241115,33300,-56.46,20240103,12590,15.17,20241115,2.15,N,009520,500,208 억,,3498658,N,N,656,N,00,N 20241128,140258,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14410,110,2,0.77,660119400,45815,43.36,14440,14620,14310,18590,10010,14300,14408.44,8.40,0,2882,14840,14570,14430,14160,14020,14500,14090,208,4290,500,10580,10,1,41642703,6001,123.16,5.18,12,0.11,117.00,2784.00,33300,20240103,-56.73,12590,20241115,14.46,33300,-56.73,20240103,12590,14.46,20241115,33300,-56.73,20240103,12590,14.46,20241115,2.15,N,009520,500,208 억,,3498658,N,N,656,N,00,N diff --git a/009540/price/prices-20241101.csv b/009540/price/prices-20241101.csv index cbdf0d398c7e..1786c9c685f3 100644 --- a/009540/price/prices-20241101.csv +++ b/009540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160252,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,204500,-7000,5,-3.31,44162552500,214577,148.05,212000,212500,203000,274500,148500,211500,205815.50,31.86,-7840,-8976,220500,216000,212000,207500,203500,215750,207250,3539,63000,5000,156510,500,1,70773116,144731,65.27,1.46,12,0.30,3133.00,140085.00,219000,20241127,-6.62,100200,20231122,104.09,219000,-6.62,20241127,104000,96.63,20240117,219000,-6.62,20241127,104000,96.63,20240117,0.35,N,009540,5000,3538 억,,22551448,N,N,343,N,00,N +20241129,150254,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,204500,-7000,5,-3.31,36075239000,175050,120.77,212000,212500,203000,274500,148500,211500,206082.83,31.86,-7840,-2921,220500,216000,212000,207500,203500,215750,207250,3539,63000,5000,156510,500,1,70773116,144731,65.27,1.46,12,0.25,3133.00,140085.00,219000,20241127,-6.62,100200,20231122,104.09,219000,-6.62,20241127,104000,96.63,20240117,219000,-6.62,20241127,104000,96.63,20240117,0.35,N,009540,5000,3538 억,,22551448,N,N,701,N,00,N +20241129,140253,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,207500,-4000,5,-1.89,30143182000,146131,100.82,212000,212500,203000,274500,148500,211500,206272.17,31.86,-7840,-2648,220500,216000,212000,207500,203500,215750,207250,3539,63000,5000,156510,500,1,70773116,146854,66.23,1.48,12,0.21,3133.00,140085.00,219000,20241127,-5.25,100200,20231122,107.09,219000,-5.25,20241127,104000,99.52,20240117,219000,-5.25,20241127,104000,99.52,20240117,0.35,N,009540,5000,3538 억,,22551448,N,N,701,N,00,N +20241129,130253,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,204500,-7000,5,-3.31,24938035000,120994,83.48,212000,212500,203000,274500,148500,211500,206106.07,31.86,-7840,-1671,220500,216000,212000,207500,203500,215750,207250,3539,63000,5000,156510,500,1,70773116,144731,65.27,1.46,12,0.17,3133.00,140085.00,219000,20241127,-6.62,100200,20231122,104.09,219000,-6.62,20241127,104000,96.63,20240117,219000,-6.62,20241127,104000,96.63,20240117,0.35,N,009540,5000,3538 억,,22551448,N,N,701,N,00,N +20241129,120256,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,205500,-6000,5,-2.84,22163978000,107482,74.16,212000,212500,203000,274500,148500,211500,206207.08,31.86,-7840,-677,220500,216000,212000,207500,203500,215750,207250,3539,63000,5000,156510,500,1,70773116,145439,65.59,1.47,12,0.15,3133.00,140085.00,219000,20241127,-6.16,100200,20231122,105.09,219000,-6.16,20241127,104000,97.60,20240117,219000,-6.16,20241127,104000,97.60,20240117,0.35,N,009540,5000,3538 억,,22551448,N,N,701,N,00,N +20241129,110255,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,204000,-7500,5,-3.55,18784772000,91042,62.81,212000,212500,203000,274500,148500,211500,206326.23,31.86,-7840,-2749,220500,216000,212000,207500,203500,215750,207250,3539,63000,5000,156510,500,1,70773116,144377,65.11,1.46,12,0.13,3133.00,140085.00,219000,20241127,-6.85,100200,20231122,103.59,219000,-6.85,20241127,104000,96.15,20240117,219000,-6.85,20241127,104000,96.15,20240117,0.35,N,009540,5000,3538 억,,22551448,N,N,701,N,00,N +20241129,100256,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,205500,-6000,5,-2.84,13395265000,64776,44.69,212000,212500,203000,274500,148500,211500,206787.75,31.86,-7840,-7430,220500,216000,212000,207500,203500,215750,207250,3539,63000,5000,156510,500,1,70773116,145439,65.59,1.47,12,0.09,3133.00,140085.00,219000,20241127,-6.16,100200,20231122,105.09,219000,-6.16,20241127,104000,97.60,20240117,219000,-6.16,20241127,104000,97.60,20240117,0.35,N,009540,5000,3538 억,,22551448,N,N,701,N,00,N +20241129,090256,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,210500,-1000,5,-0.47,1407871000,6654,4.59,212000,212500,210500,274500,148500,211500,211583.68,31.86,-7840,-1591,220500,216000,212000,207500,203500,215750,207250,3539,63000,5000,156510,500,1,70773116,148977,67.19,1.50,12,0.01,3133.00,140085.00,219000,20241127,-3.88,100200,20231122,110.08,219000,-3.88,20241127,104000,102.40,20240117,219000,-3.88,20241127,104000,102.40,20240117,0.35,N,009540,5000,3538 억,,22551448,N,N,701,N,00,N 20241128,160252,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,211500,-1000,5,-0.47,30424969500,144034,68.09,211500,216500,208000,276000,149000,212500,211233.21,31.86,0,17186,222166,217332,214166,209332,206166,215750,207750,3539,63500,5000,157250,500,1,70773116,149685,67.51,1.51,12,0.20,3133.00,140085.00,219000,20241127,-3.42,100200,20231122,111.08,219000,-3.42,20241127,104000,103.37,20240117,219000,-3.42,20241127,104000,103.37,20240117,0.34,N,009540,5000,3538 억,,22550292,N,N,701,N,00,N 20241128,150258,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,210000,-2500,5,-1.18,27328092000,129351,61.14,211500,216500,208000,276000,149000,212500,211270.61,31.86,0,12949,222166,217332,214166,209332,206166,215750,207750,3539,63500,5000,157250,500,1,70773116,148624,67.03,1.50,12,0.18,3133.00,140085.00,219000,20241127,-4.11,100200,20231122,109.58,219000,-4.11,20241127,104000,101.92,20240117,219000,-4.11,20241127,104000,101.92,20240117,0.34,N,009540,5000,3538 억,,22550292,N,N,547,N,00,N 20241128,140258,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,210500,-2000,5,-0.94,23407576000,110725,52.34,211500,216500,208000,276000,149000,212500,211402.59,31.86,0,6508,222166,217332,214166,209332,206166,215750,207750,3539,63500,5000,157250,500,1,70773116,148977,67.19,1.50,12,0.16,3133.00,140085.00,219000,20241127,-3.88,100200,20231122,110.08,219000,-3.88,20241127,104000,102.40,20240117,219000,-3.88,20241127,104000,102.40,20240117,0.34,N,009540,5000,3538 억,,22550292,N,N,547,N,00,N diff --git a/009580/price/prices-20241101.csv b/009580/price/prices-20241101.csv index c4700dd80323..287fac9f1f51 100644 --- a/009580/price/prices-20241101.csv +++ b/009580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2595,5,2,0.19,70453525,27134,48.05,2585,2635,2575,3365,1815,2590,2596.51,1.10,0,1244,2690,2640,2615,2565,2540,2627,2552,1559,775,2500,1910,5,1,62368324,1618,-7.35,0.26,12,0.04,-353.00,9963.00,3340,20240201,-22.31,2465,20241115,5.27,3340,-22.31,20240201,2465,5.27,20241115,3340,-22.31,20240201,2465,5.27,20241115,0.53,N,009580,2500,1559 억,,686619,N,N,6,N,00,N +20241129,150255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2605,15,2,0.58,64814695,24963,44.21,2585,2635,2575,3365,1815,2590,2596.43,1.10,0,1127,2690,2640,2615,2565,2540,2627,2552,1559,775,2500,1910,5,1,62368324,1625,-7.38,0.26,12,0.04,-353.00,9963.00,3340,20240201,-22.01,2465,20241115,5.68,3340,-22.01,20240201,2465,5.68,20241115,3340,-22.01,20240201,2465,5.68,20241115,0.53,N,009580,2500,1559 억,,686619,N,N,6,N,00,N +20241129,140253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2620,30,2,1.16,61917410,23849,42.24,2585,2635,2575,3365,1815,2590,2596.23,1.10,0,1132,2690,2640,2615,2565,2540,2627,2552,1559,775,2500,1910,5,1,62368324,1634,-7.42,0.26,12,0.04,-353.00,9963.00,3340,20240201,-21.56,2465,20241115,6.29,3340,-21.56,20240201,2465,6.29,20241115,3340,-21.56,20240201,2465,6.29,20241115,0.53,N,009580,2500,1559 억,,686619,N,N,6,N,00,N +20241129,130253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2610,20,2,0.77,61600550,23728,42.02,2585,2635,2575,3365,1815,2590,2596.11,1.10,0,1141,2690,2640,2615,2565,2540,2627,2552,1559,775,2500,1910,5,1,62368324,1628,-7.39,0.26,12,0.04,-353.00,9963.00,3340,20240201,-21.86,2465,20241115,5.88,3340,-21.86,20240201,2465,5.88,20241115,3340,-21.86,20240201,2465,5.88,20241115,0.53,N,009580,2500,1559 억,,686619,N,N,6,N,00,N +20241129,120256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2600,10,2,0.39,55418715,21358,37.82,2585,2635,2575,3365,1815,2590,2594.75,1.10,0,1094,2690,2640,2615,2565,2540,2627,2552,1559,775,2500,1910,5,1,62368324,1622,-7.37,0.26,12,0.03,-353.00,9963.00,3340,20240201,-22.16,2465,20241115,5.48,3340,-22.16,20240201,2465,5.48,20241115,3340,-22.16,20240201,2465,5.48,20241115,0.53,N,009580,2500,1559 억,,686619,N,N,6,N,00,N +20241129,110255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2615,25,2,0.97,45094980,17402,30.82,2585,2615,2575,3365,1815,2590,2591.37,1.10,0,922,2690,2640,2615,2565,2540,2627,2552,1559,775,2500,1910,5,1,62368324,1631,-7.41,0.26,12,0.03,-353.00,9963.00,3340,20240201,-21.71,2465,20241115,6.09,3340,-21.71,20240201,2465,6.09,20241115,3340,-21.71,20240201,2465,6.09,20241115,0.53,N,009580,2500,1559 억,,686619,N,N,6,N,00,N +20241129,100256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2610,20,2,0.77,38627715,14917,26.42,2585,2610,2575,3365,1815,2590,2589.51,1.10,0,1037,2690,2640,2615,2565,2540,2627,2552,1559,775,2500,1910,5,1,62368324,1628,-7.39,0.26,12,0.02,-353.00,9963.00,3340,20240201,-21.86,2465,20241115,5.88,3340,-21.86,20240201,2465,5.88,20241115,3340,-21.86,20240201,2465,5.88,20241115,0.53,N,009580,2500,1559 억,,686619,N,N,6,N,00,N +20241129,090256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2585,-5,5,-0.19,1089145,421,0.75,2585,2605,2585,3365,1815,2590,2587.04,1.10,0,-51,2690,2640,2615,2565,2540,2627,2552,1559,775,2500,1910,5,1,62368324,1612,-7.32,0.26,12,0.00,-353.00,9963.00,3340,20240201,-22.60,2465,20241115,4.87,3340,-22.60,20240201,2465,4.87,20241115,3340,-22.60,20240201,2465,4.87,20241115,0.53,N,009580,2500,1559 억,,686619,N,N,6,N,00,N 20241128,160253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2590,-65,5,-2.45,148596900,56465,104.23,2655,2665,2590,3450,1860,2655,2631.66,1.13,0,-25493,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1615,-7.34,0.26,12,0.09,-353.00,9963.00,3340,20240201,-22.46,2465,20241115,5.07,3340,-22.46,20240201,2465,5.07,20241115,3340,-22.46,20240201,2465,5.07,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,6,N,00,N 20241128,150258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2625,-30,5,-1.13,127336170,48285,89.13,2655,2665,2620,3450,1860,2655,2637.18,1.13,0,-18791,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1637,-7.44,0.26,12,0.08,-353.00,9963.00,3340,20240201,-21.41,2465,20241115,6.49,3340,-21.41,20240201,2465,6.49,20241115,3340,-21.41,20240201,2465,6.49,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N 20241128,140259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2630,-25,5,-0.94,98589610,37346,68.94,2655,2665,2620,3450,1860,2655,2639.90,1.13,0,-17291,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1640,-7.45,0.26,12,0.06,-353.00,9963.00,3340,20240201,-21.26,2465,20241115,6.69,3340,-21.26,20240201,2465,6.69,20241115,3340,-21.26,20240201,2465,6.69,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N diff --git a/009620/price/prices-20241101.csv b/009620/price/prices-20241101.csv index 39bf0610ed99..cdce8d8a6c1e 100644 --- a/009620/price/prices-20241101.csv +++ b/009620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160253,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241129,150255,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241129,140254,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241129,130254,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241129,120257,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241129,110255,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241129,100256,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241129,090256,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N 20241128,160253,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N 20241128,150259,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N 20241128,140259,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N diff --git a/009680/price/prices-20241101.csv b/009680/price/prices-20241101.csv index fb6ea1c04231..1bfc02bda62f 100644 --- a/009680/price/prices-20241101.csv +++ b/009680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160253,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8660,-60,5,-0.69,171900170,19885,148.04,8720,8720,8620,11330,6110,8720,8644.56,8.45,0,-534,8786,8752,8716,8682,8646,8735,8665,165,2610,500,6450,10,1,33000000,2858,10.40,0.61,12,0.06,833.00,14218.00,8980,20240701,-3.56,7930,20240124,9.21,8980,-3.56,20240701,7930,9.21,20240124,8980,-3.56,20240701,7930,9.21,20240124,0.26,N,009680,500,165 억,,2789450,N,N,3,N,00,N +20241129,150255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8650,-70,5,-0.80,168670000,19512,145.27,8720,8720,8620,11330,6110,8720,8644.42,8.45,0,-598,8786,8752,8716,8682,8646,8735,8665,165,2610,500,6450,10,1,33000000,2855,10.38,0.61,12,0.06,833.00,14218.00,8980,20240701,-3.67,7930,20240124,9.08,8980,-3.67,20240701,7930,9.08,20240124,8980,-3.67,20240701,7930,9.08,20240124,0.26,N,009680,500,165 억,,2789450,N,N,3,N,00,N +20241129,140254,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8690,-30,5,-0.34,138901130,16070,119.64,8720,8720,8620,11330,6110,8720,8643.51,8.45,0,722,8786,8752,8716,8682,8646,8735,8665,165,2610,500,6450,10,1,33000000,2868,10.43,0.61,12,0.05,833.00,14218.00,8980,20240701,-3.23,7930,20240124,9.58,8980,-3.23,20240701,7930,9.58,20240124,8980,-3.23,20240701,7930,9.58,20240124,0.26,N,009680,500,165 억,,2789450,N,N,3,N,00,N +20241129,130254,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8650,-70,5,-0.80,119857560,13869,103.25,8720,8720,8620,11330,6110,8720,8642.12,8.45,0,647,8786,8752,8716,8682,8646,8735,8665,165,2610,500,6450,10,1,33000000,2855,10.38,0.61,12,0.04,833.00,14218.00,8980,20240701,-3.67,7930,20240124,9.08,8980,-3.67,20240701,7930,9.08,20240124,8980,-3.67,20240701,7930,9.08,20240124,0.26,N,009680,500,165 억,,2789450,N,N,3,N,00,N +20241129,120257,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8640,-80,5,-0.92,118620660,13726,102.19,8720,8720,8620,11330,6110,8720,8642.04,8.45,0,647,8786,8752,8716,8682,8646,8735,8665,165,2610,500,6450,10,1,33000000,2851,10.37,0.61,12,0.04,833.00,14218.00,8980,20240701,-3.79,7930,20240124,8.95,8980,-3.79,20240701,7930,8.95,20240124,8980,-3.79,20240701,7930,8.95,20240124,0.26,N,009680,500,165 억,,2789450,N,N,3,N,00,N +20241129,110256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8620,-100,5,-1.15,108980430,12610,93.88,8720,8720,8620,11330,6110,8720,8642.38,8.45,0,648,8786,8752,8716,8682,8646,8735,8665,165,2610,500,6450,10,1,33000000,2845,10.35,0.61,12,0.04,833.00,14218.00,8980,20240701,-4.01,7930,20240124,8.70,8980,-4.01,20240701,7930,8.70,20240124,8980,-4.01,20240701,7930,8.70,20240124,0.26,N,009680,500,165 억,,2789450,N,N,3,N,00,N +20241129,100257,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8640,-80,5,-0.92,46255200,5342,39.77,8720,8720,8640,11330,6110,8720,8658.78,8.45,0,440,8786,8752,8716,8682,8646,8735,8665,165,2610,500,6450,10,1,33000000,2851,10.37,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.79,7930,20240124,8.95,8980,-3.79,20240701,7930,8.95,20240124,8980,-3.79,20240701,7930,8.95,20240124,0.26,N,009680,500,165 억,,2789450,N,N,3,N,00,N +20241129,090256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,-40,5,-0.46,226680,26,0.19,8720,8720,8680,11330,6110,8720,8718.46,8.45,0,11,8786,8752,8716,8682,8646,8735,8665,165,2610,500,6450,10,1,33000000,2864,10.42,0.61,12,0.00,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.26,N,009680,500,165 억,,2789450,N,N,3,N,00,N 20241128,160253,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8720,10,2,0.11,117006250,13430,28.76,8750,8750,8680,11320,6100,8710,8712.30,8.45,0,1378,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2878,10.47,0.61,12,0.04,833.00,14218.00,8980,20240701,-2.90,7930,20240124,9.96,8980,-2.90,20240701,7930,9.96,20240124,8980,-2.90,20240701,7930,9.96,20240124,0.26,N,009680,500,165 억,,2790130,N,N,3,N,00,N 20241128,150259,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8720,10,2,0.11,86967040,9985,21.38,8750,8750,8680,11320,6100,8710,8709.77,8.45,0,1082,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2878,10.47,0.61,12,0.03,833.00,14218.00,8980,20240701,-2.90,7930,20240124,9.96,8980,-2.90,20240701,7930,9.96,20240124,8980,-2.90,20240701,7930,9.96,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N 20241128,140259,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,0,3,0.00,53072680,6097,13.06,8750,8750,8680,11320,6100,8710,8704.72,8.45,0,589,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2874,10.46,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N diff --git a/009730/price/prices-20241101.csv b/009730/price/prices-20241101.csv index 387d98dc03f3..e50e81aa6acf 100644 --- a/009730/price/prices-20241101.csv +++ b/009730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1037,-36,5,-3.36,616045965,588510,90.64,1073,1073,1037,1394,752,1073,1046.80,1.75,0,60747,1109,1091,1081,1063,1053,1086,1058,278,321,500,750,1,1,55631232,577,345.67,0.85,12,1.06,3.00,1219.00,5045,20240122,-79.44,955,20241022,8.59,5045,-79.44,20240122,955,8.59,20241022,5600,-81.48,20240122,955,8.59,20241022,0.66,N,009730,500,278 억,,975174,N,N,0,N,00,N +20241129,150256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1043,-30,5,-2.80,518407942,494444,76.15,1073,1073,1040,1394,752,1073,1048.47,1.75,0,38367,1109,1091,1081,1063,1053,1086,1058,278,321,500,750,1,1,55631232,580,347.67,0.86,12,0.89,3.00,1219.00,5045,20240122,-79.33,955,20241022,9.21,5045,-79.33,20240122,955,9.21,20241022,5600,-81.38,20240122,955,9.21,20241022,0.66,N,009730,500,278 억,,975174,N,N,0,N,00,N +20241129,140254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1045,-28,5,-2.61,458159409,436738,67.26,1073,1073,1040,1394,752,1073,1049.05,1.75,0,56928,1109,1091,1081,1063,1053,1086,1058,278,321,500,750,1,1,55631232,581,348.33,0.86,12,0.79,3.00,1219.00,5045,20240122,-79.29,955,20241022,9.42,5045,-79.29,20240122,955,9.42,20241022,5600,-81.34,20240122,955,9.42,20241022,0.66,N,009730,500,278 억,,975174,N,N,0,N,00,N +20241129,130254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1043,-30,5,-2.80,419587792,399729,61.56,1073,1073,1040,1394,752,1073,1049.68,1.75,0,57212,1109,1091,1081,1063,1053,1086,1058,278,321,500,750,1,1,55631232,580,347.67,0.86,12,0.72,3.00,1219.00,5045,20240122,-79.33,955,20241022,9.21,5045,-79.33,20240122,955,9.21,20241022,5600,-81.38,20240122,955,9.21,20241022,0.66,N,009730,500,278 억,,975174,N,N,0,N,00,N +20241129,120257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1045,-28,5,-2.61,360689627,343229,52.86,1073,1073,1040,1394,752,1073,1050.87,1.75,0,55019,1109,1091,1081,1063,1053,1086,1058,278,321,500,750,1,1,55631232,581,348.33,0.86,12,0.62,3.00,1219.00,5045,20240122,-79.29,955,20241022,9.42,5045,-79.29,20240122,955,9.42,20241022,5600,-81.34,20240122,955,9.42,20241022,0.66,N,009730,500,278 억,,975174,N,N,0,N,00,N +20241129,110256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1049,-24,5,-2.24,318474405,302939,46.66,1073,1073,1040,1394,752,1073,1051.28,1.75,0,56991,1109,1091,1081,1063,1053,1086,1058,278,321,500,750,1,1,55631232,584,349.67,0.86,12,0.54,3.00,1219.00,5045,20240122,-79.21,955,20241022,9.84,5045,-79.21,20240122,955,9.84,20241022,5600,-81.27,20240122,955,9.84,20241022,0.66,N,009730,500,278 억,,975174,N,N,0,N,00,N +20241129,100257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1054,-19,5,-1.77,216794162,206010,31.73,1073,1073,1040,1394,752,1073,1052.35,1.75,0,44714,1109,1091,1081,1063,1053,1086,1058,278,321,500,750,1,1,55631232,586,351.33,0.86,12,0.37,3.00,1219.00,5045,20240122,-79.11,955,20241022,10.37,5045,-79.11,20240122,955,10.37,20241022,5600,-81.18,20240122,955,10.37,20241022,0.66,N,009730,500,278 억,,975174,N,N,0,N,00,N +20241129,090257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1073,0,3,0.00,2088985,1949,0.30,1073,1073,1068,1394,752,1073,1071.82,1.75,0,-358,1109,1091,1081,1063,1053,1086,1058,278,321,500,750,1,1,55631232,597,357.67,0.88,12,0.00,3.00,1219.00,5045,20240122,-78.73,955,20241022,12.36,5045,-78.73,20240122,955,12.36,20241022,5600,-80.84,20240122,955,12.36,20241022,0.66,N,009730,500,278 억,,975174,N,N,0,N,00,N 20241128,160254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1073,-12,5,-1.11,688618135,636409,143.02,1083,1099,1071,1410,760,1085,1082.06,1.80,0,-25357,1114,1099,1085,1070,1056,1092,1063,278,325,500,750,1,1,55631232,597,357.67,0.88,12,1.14,3.00,1219.00,5045,20240122,-78.73,955,20241022,12.36,5045,-78.73,20240122,955,12.36,20241022,5600,-80.84,20240122,955,12.36,20241022,0.74,N,009730,500,278 억,,1000652,N,N,0,N,00,N 20241128,150259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1093,8,2,0.74,625563002,578123,129.92,1083,1099,1071,1410,760,1085,1082.06,1.80,0,-38394,1114,1099,1085,1070,1056,1092,1063,278,325,500,750,1,1,55631232,608,364.33,0.90,12,1.04,3.00,1219.00,5045,20240122,-78.33,955,20241022,14.45,5045,-78.33,20240122,955,14.45,20241022,5600,-80.48,20240122,955,14.45,20241022,0.74,N,009730,500,278 억,,1000652,N,N,0,N,00,N 20241128,140300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1073,-12,5,-1.11,463479872,428153,96.22,1083,1099,1071,1410,760,1085,1082.51,1.80,0,-79492,1114,1099,1085,1070,1056,1092,1063,278,325,500,750,1,1,55631232,597,357.67,0.88,12,0.77,3.00,1219.00,5045,20240122,-78.73,955,20241022,12.36,5045,-78.73,20240122,955,12.36,20241022,5600,-80.84,20240122,955,12.36,20241022,0.74,N,009730,500,278 억,,1000652,N,N,0,N,00,N diff --git a/009770/price/prices-20241101.csv b/009770/price/prices-20241101.csv index d48862f84652..06df9c92e162 100644 --- a/009770/price/prices-20241101.csv +++ b/009770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26550,-600,5,-2.21,77330000,2900,602.91,27250,27250,26450,35250,19050,27150,26665.52,2.62,0,-15,27350,27250,27100,27000,26850,27300,27050,125,8100,5000,20090,50,1,2499971,664,4.75,0.30,12,0.12,5589.00,89655.00,28000,20241125,-5.18,24200,20240117,9.71,28000,-5.18,20241125,24200,9.71,20240117,28000,-5.18,20241125,24200,9.71,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N +20241129,150256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26750,-400,5,-1.47,74194000,2782,578.38,27250,27250,26450,35250,19050,27150,26669.30,2.62,0,-15,27350,27250,27100,27000,26850,27300,27050,125,8100,5000,20090,50,1,2499971,669,4.79,0.30,12,0.11,5589.00,89655.00,28000,20241125,-4.46,24200,20240117,10.54,28000,-4.46,20241125,24200,10.54,20240117,28000,-4.46,20241125,24200,10.54,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N +20241129,140255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26850,-300,5,-1.10,68157550,2556,531.39,27250,27250,26450,35250,19050,27150,26665.71,2.62,0,-27,27350,27250,27100,27000,26850,27300,27050,125,8100,5000,20090,50,1,2499971,671,4.80,0.30,12,0.10,5589.00,89655.00,28000,20241125,-4.11,24200,20240117,10.95,28000,-4.11,20241125,24200,10.95,20240117,28000,-4.11,20241125,24200,10.95,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N +20241129,130255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26850,-300,5,-1.10,63674350,2389,496.67,27250,27250,26450,35250,19050,27150,26653.14,2.62,0,-27,27350,27250,27100,27000,26850,27300,27050,125,8100,5000,20090,50,1,2499971,671,4.80,0.30,12,0.10,5589.00,89655.00,28000,20241125,-4.11,24200,20240117,10.95,28000,-4.11,20241125,24200,10.95,20240117,28000,-4.11,20241125,24200,10.95,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N +20241129,120258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26600,-550,5,-2.03,63220000,2372,493.14,27250,27250,26450,35250,19050,27150,26652.61,2.62,0,-27,27350,27250,27100,27000,26850,27300,27050,125,8100,5000,20090,50,1,2499971,665,4.76,0.30,12,0.09,5589.00,89655.00,28000,20241125,-5.00,24200,20240117,9.92,28000,-5.00,20241125,24200,9.92,20240117,28000,-5.00,20241125,24200,9.92,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N +20241129,110256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26650,-500,5,-1.84,46864950,1758,365.49,27250,27250,26450,35250,19050,27150,26658.11,2.62,0,-13,27350,27250,27100,27000,26850,27300,27050,125,8100,5000,20090,50,1,2499971,666,4.77,0.30,12,0.07,5589.00,89655.00,28000,20241125,-4.82,24200,20240117,10.12,28000,-4.82,20241125,24200,10.12,20240117,28000,-4.82,20241125,24200,10.12,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N +20241129,100257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26600,-550,5,-2.03,45346750,1701,353.64,27250,27250,26450,35250,19050,27150,26658.88,2.62,0,-13,27350,27250,27100,27000,26850,27300,27050,125,8100,5000,20090,50,1,2499971,665,4.76,0.30,12,0.07,5589.00,89655.00,28000,20241125,-5.00,24200,20240117,9.92,28000,-5.00,20241125,24200,9.92,20240117,28000,-5.00,20241125,24200,9.92,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N +20241129,090257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27200,50,2,0.18,2883600,106,22.04,27250,27250,27200,35250,19050,27150,27203.77,2.62,0,0,27350,27250,27100,27000,26850,27300,27050,125,8100,5000,20090,50,1,2499971,680,4.87,0.30,12,0.00,5589.00,89655.00,28000,20241125,-2.86,24200,20240117,12.40,28000,-2.86,20241125,24200,12.40,20240117,28000,-2.86,20241125,24200,12.40,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N 20241128,160254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27150,100,2,0.37,13003900,481,21.24,27050,27200,26950,35150,18950,27050,27035.14,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,679,4.86,0.30,12,0.02,5589.00,89655.00,28000,20241125,-3.04,24200,20240117,12.19,28000,-3.04,20241125,24200,12.19,20240117,28000,-3.04,20241125,24200,12.19,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N 20241128,150300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27000,-50,5,-0.18,12706100,470,20.75,27050,27200,26950,35150,18950,27050,27034.26,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,675,4.83,0.30,12,0.02,5589.00,89655.00,28000,20241125,-3.57,24200,20240117,11.57,28000,-3.57,20241125,24200,11.57,20240117,28000,-3.57,20241125,24200,11.57,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N 20241128,140300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,0,3,0.00,10787250,399,17.62,27050,27200,26950,35150,18950,27050,27035.71,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,676,4.84,0.30,12,0.02,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N diff --git a/009780/price/prices-20241101.csv b/009780/price/prices-20241101.csv index 0de2a54402b6..658455fa4258 100644 --- a/009780/price/prices-20241101.csv +++ b/009780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160254,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5560,-170,5,-2.97,932032360,167157,30.98,5730,5730,5520,7440,4020,5730,5575.88,1.27,0,7446,6250,5990,5860,5600,5470,5925,5535,88,1710,500,3660,10,1,17600000,979,5.30,0.65,12,0.95,1049.00,8543.00,7960,20240617,-30.15,4850,20240805,14.64,7960,-30.15,20240617,4850,14.64,20240805,7960,-30.15,20240617,4850,14.64,20240805,3.26,N,009780,500,88 억,,223958,N,N,0,N,00,N +20241129,150256,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5540,-190,5,-3.32,872723430,156467,28.99,5730,5730,5520,7440,4020,5730,5577.68,1.27,0,6338,6250,5990,5860,5600,5470,5925,5535,88,1710,500,3660,10,1,17600000,975,5.28,0.65,12,0.89,1049.00,8543.00,7960,20240617,-30.40,4850,20240805,14.23,7960,-30.40,20240617,4850,14.23,20240805,7960,-30.40,20240617,4850,14.23,20240805,3.26,N,009780,500,88 억,,223958,N,N,0,N,00,N +20241129,140255,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5600,-130,5,-2.27,678982740,121528,22.52,5730,5730,5520,7440,4020,5730,5587.05,1.27,0,3199,6250,5990,5860,5600,5470,5925,5535,88,1710,500,3660,10,1,17600000,986,5.34,0.66,12,0.69,1049.00,8543.00,7960,20240617,-29.65,4850,20240805,15.46,7960,-29.65,20240617,4850,15.46,20240805,7960,-29.65,20240617,4850,15.46,20240805,3.26,N,009780,500,88 억,,223958,N,N,0,N,00,N +20241129,130255,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5610,-120,5,-2.09,638802230,114370,21.19,5730,5730,5520,7440,4020,5730,5585.40,1.27,0,3553,6250,5990,5860,5600,5470,5925,5535,88,1710,500,3660,10,1,17600000,987,5.35,0.66,12,0.65,1049.00,8543.00,7960,20240617,-29.52,4850,20240805,15.67,7960,-29.52,20240617,4850,15.67,20240805,7960,-29.52,20240617,4850,15.67,20240805,3.26,N,009780,500,88 억,,223958,N,N,0,N,00,N +20241129,120258,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5560,-170,5,-2.97,597311680,106936,19.82,5730,5730,5520,7440,4020,5730,5585.69,1.27,0,4102,6250,5990,5860,5600,5470,5925,5535,88,1710,500,3660,10,1,17600000,979,5.30,0.65,12,0.61,1049.00,8543.00,7960,20240617,-30.15,4850,20240805,14.64,7960,-30.15,20240617,4850,14.64,20240805,7960,-30.15,20240617,4850,14.64,20240805,3.26,N,009780,500,88 억,,223958,N,N,0,N,00,N +20241129,110257,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5570,-160,5,-2.79,505842830,90442,16.76,5730,5730,5520,7440,4020,5730,5593.00,1.27,0,3831,6250,5990,5860,5600,5470,5925,5535,88,1710,500,3660,10,1,17600000,980,5.31,0.65,12,0.51,1049.00,8543.00,7960,20240617,-30.03,4850,20240805,14.85,7960,-30.03,20240617,4850,14.85,20240805,7960,-30.03,20240617,4850,14.85,20240805,3.26,N,009780,500,88 억,,223958,N,N,0,N,00,N +20241129,100258,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5550,-180,5,-3.14,424940230,75920,14.07,5730,5730,5520,7440,4020,5730,5597.21,1.27,0,5863,6250,5990,5860,5600,5470,5925,5535,88,1710,500,3660,10,1,17600000,977,5.29,0.65,12,0.43,1049.00,8543.00,7960,20240617,-30.28,4850,20240805,14.43,7960,-30.28,20240617,4850,14.43,20240805,7960,-30.28,20240617,4850,14.43,20240805,3.26,N,009780,500,88 억,,223958,N,N,0,N,00,N +20241129,090257,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5650,-80,5,-1.40,56304940,9937,1.84,5730,5730,5610,7440,4020,5730,5666.18,1.27,0,550,6250,5990,5860,5600,5470,5925,5535,88,1710,500,3660,10,1,17600000,994,5.39,0.66,12,0.06,1049.00,8543.00,7960,20240617,-29.02,4850,20240805,16.49,7960,-29.02,20240617,4850,16.49,20240805,7960,-29.02,20240617,4850,16.49,20240805,3.26,N,009780,500,88 억,,223958,N,N,0,N,00,N 20241128,160254,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5730,-100,5,-1.72,3162823070,535704,189.58,5830,6120,5730,7570,4090,5830,5904.33,1.27,0,1105,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1008,5.46,0.67,12,3.04,1049.00,8543.00,7960,20240617,-28.02,4850,20240805,18.14,7960,-28.02,20240617,4850,18.14,20240805,7960,-28.02,20240617,4850,18.14,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N 20241128,150300,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5750,-80,5,-1.37,3100885690,524904,185.76,5830,6120,5730,7570,4090,5830,5907.60,1.27,0,1457,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1012,5.48,0.67,12,2.98,1049.00,8543.00,7960,20240617,-27.76,4850,20240805,18.56,7960,-27.76,20240617,4850,18.56,20240805,7960,-27.76,20240617,4850,18.56,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N 20241128,140300,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5780,-50,5,-0.86,2962358630,500820,177.24,5830,6120,5730,7570,4090,5830,5915.10,1.27,0,1607,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1017,5.51,0.68,12,2.85,1049.00,8543.00,7960,20240617,-27.39,4850,20240805,19.18,7960,-27.39,20240617,4850,19.18,20240805,7960,-27.39,20240617,4850,19.18,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N diff --git a/009810/price/prices-20241101.csv b/009810/price/prices-20241101.csv index c0cb7f1c81a0..1674a322f528 100644 --- a/009810/price/prices-20241101.csv +++ b/009810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,369,17,2,4.83,364291341,1031891,57.22,350,369,342,457,247,352,352.98,1.22,0,-28906,401,376,364,339,327,370,333,152,105,100,210,1,1,151887500,560,-1.25,0.86,12,0.68,-296.00,431.00,1315,20240620,-71.94,295,20241115,25.08,1315,-71.94,20240620,295,25.08,20241115,1315,-71.94,20240620,295,25.08,20241115,0.00,N,009810,100,151 억,,1849568,N,N,9,N,00,N +20241129,150256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,6,2,1.70,301978030,861431,47.77,350,360,342,457,247,352,350.55,1.22,0,-38318,401,376,364,339,327,370,333,152,105,100,210,1,1,151887500,544,-1.21,0.83,12,0.57,-296.00,431.00,1315,20240620,-72.78,295,20241115,21.36,1315,-72.78,20240620,295,21.36,20241115,1315,-72.78,20240620,295,21.36,20241115,0.00,N,009810,100,151 억,,1849568,N,N,9,N,00,N +20241129,140255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,354,2,2,0.57,236836247,678548,37.63,350,359,342,457,247,352,349.03,1.22,0,-61456,401,376,364,339,327,370,333,152,105,100,210,1,1,151887500,538,-1.20,0.82,12,0.45,-296.00,431.00,1315,20240620,-73.08,295,20241115,20.00,1315,-73.08,20240620,295,20.00,20241115,1315,-73.08,20240620,295,20.00,20241115,0.00,N,009810,100,151 억,,1849568,N,N,9,N,00,N +20241129,130255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,345,-7,5,-1.99,139476171,401674,22.27,350,358,342,457,247,352,347.24,1.22,0,-76969,401,376,364,339,327,370,333,152,105,100,210,1,1,151887500,524,-1.17,0.80,12,0.26,-296.00,431.00,1315,20240620,-73.76,295,20241115,16.95,1315,-73.76,20240620,295,16.95,20241115,1315,-73.76,20240620,295,16.95,20241115,0.00,N,009810,100,151 억,,1849568,N,N,9,N,00,N +20241129,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,345,-7,5,-1.99,125789823,361944,20.07,350,358,342,457,247,352,347.54,1.22,0,-68199,401,376,364,339,327,370,333,152,105,100,210,1,1,151887500,524,-1.17,0.80,12,0.24,-296.00,431.00,1315,20240620,-73.76,295,20241115,16.95,1315,-73.76,20240620,295,16.95,20241115,1315,-73.76,20240620,295,16.95,20241115,0.00,N,009810,100,151 억,,1849568,N,N,9,N,00,N +20241129,110257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,344,-8,5,-2.27,105173681,302038,16.75,350,358,342,457,247,352,348.21,1.22,0,-37915,401,376,364,339,327,370,333,152,105,100,210,1,1,151887500,522,-1.16,0.80,12,0.20,-296.00,431.00,1315,20240620,-73.84,295,20241115,16.61,1315,-73.84,20240620,295,16.61,20241115,1315,-73.84,20240620,295,16.61,20241115,0.00,N,009810,100,151 억,,1849568,N,N,9,N,00,N +20241129,100258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,343,-9,5,-2.56,87573576,250994,13.92,350,358,342,457,247,352,348.91,1.22,0,-41021,401,376,364,339,327,370,333,152,105,100,210,1,1,151887500,521,-1.16,0.80,12,0.17,-296.00,431.00,1315,20240620,-73.92,295,20241115,16.27,1315,-73.92,20240620,295,16.27,20241115,1315,-73.92,20240620,295,16.27,20241115,0.00,N,009810,100,151 억,,1849568,N,N,9,N,00,N +20241129,090258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,349,-3,5,-0.85,6565993,18823,1.04,350,350,348,457,247,352,348.83,1.22,0,-4515,401,376,364,339,327,370,333,152,105,100,210,1,1,151887500,530,-1.18,0.81,12,0.01,-296.00,431.00,1315,20240620,-73.46,295,20241115,18.31,1315,-73.46,20240620,295,18.31,20241115,1315,-73.46,20240620,295,18.31,20241115,0.00,N,009810,100,151 억,,1849568,N,N,9,N,00,N 20241128,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,352,-6,5,-1.68,658468440,1796279,56.65,367,389,352,465,251,358,366.61,1.22,0,-68120,414,386,372,344,330,379,337,152,107,100,210,1,1,151887500,535,-1.19,0.82,12,1.18,-296.00,431.00,1315,20240620,-73.23,295,20241115,19.32,1315,-73.23,20240620,295,19.32,20241115,1315,-73.23,20240620,295,19.32,20241115,0.00,N,009810,100,151 억,,1858951,N,N,9,N,00,N 20241128,150300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-2,5,-0.56,614952273,1672880,52.76,367,389,353,465,251,358,367.60,1.22,0,-47119,414,386,372,344,330,379,337,152,107,100,210,1,1,151887500,541,-1.20,0.83,12,1.10,-296.00,431.00,1315,20240620,-72.93,295,20241115,20.68,1315,-72.93,20240620,295,20.68,20241115,1315,-72.93,20240620,295,20.68,20241115,0.00,N,009810,100,151 억,,1858951,N,N,0,N,00,N 20241128,140301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-2,5,-0.56,562000880,1523687,48.05,367,389,355,465,251,358,368.84,1.22,0,-45781,414,386,372,344,330,379,337,152,107,100,210,1,1,151887500,541,-1.20,0.83,12,1.00,-296.00,431.00,1315,20240620,-72.93,295,20241115,20.68,1315,-72.93,20240620,295,20.68,20241115,1315,-72.93,20240620,295,20.68,20241115,0.00,N,009810,100,151 억,,1858951,N,N,0,N,00,N diff --git a/009830/price/prices-20241101.csv b/009830/price/prices-20241101.csv index e51a6f2008b0..97384263fa00 100644 --- a/009830/price/prices-20241101.csv +++ b/009830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160255,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,16220,-870,5,-5.09,31913710600,1941109,218.40,17210,17210,16220,22200,11970,17090,16441.51,18.33,0,-705885,17683,17386,17133,16836,16583,17535,16985,8757,5110,5000,12300,10,1,171892536,27881,-13.85,0.36,12,1.13,-1171.00,45611.00,39750,20231228,-59.19,16220,20241129,0.00,39500,-58.94,20240102,16220,0.00,20241129,39750,-59.19,20231228,16220,0.00,20241129,1.60,N,009830,5000,8756 억,,31514839,N,N,4843,N,00,N +20241129,150257,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,16270,-820,5,-4.80,28091987770,1705667,191.91,17210,17210,16240,22200,11970,17090,16469.80,18.33,0,-644257,17683,17386,17133,16836,16583,17535,16985,8757,5110,5000,12300,10,1,171892536,27967,-13.89,0.36,12,0.99,-1171.00,45611.00,39750,20231228,-59.07,16240,20241129,0.18,39500,-58.81,20240102,16240,0.18,20241129,39750,-59.07,20231228,16240,0.18,20241129,1.60,N,009830,5000,8756 억,,31514839,N,N,986,N,00,N +20241129,140256,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,16370,-720,5,-4.21,21529225400,1303311,146.64,17210,17210,16340,22200,11970,17090,16518.87,18.33,0,-555908,17683,17386,17133,16836,16583,17535,16985,8757,5110,5000,12300,10,1,171892536,28139,-13.98,0.36,12,0.76,-1171.00,45611.00,39750,20231228,-58.82,16340,20241129,0.18,39500,-58.56,20240102,16340,0.18,20241129,39750,-58.82,20231228,16340,0.18,20241129,1.60,N,009830,5000,8756 억,,31514839,N,N,986,N,00,N +20241129,130256,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,16450,-640,5,-3.74,18447742610,1115442,125.50,17210,17210,16340,22200,11970,17090,16538.50,18.33,0,-493459,17683,17386,17133,16836,16583,17535,16985,8757,5110,5000,12300,10,1,171892536,28276,-14.05,0.36,12,0.65,-1171.00,45611.00,39750,20231228,-58.62,16340,20241129,0.67,39500,-58.35,20240102,16340,0.67,20241129,39750,-58.62,20231228,16340,0.67,20241129,1.60,N,009830,5000,8756 억,,31514839,N,N,986,N,00,N +20241129,120259,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,16430,-660,5,-3.86,17064822270,1031367,116.04,17210,17210,16340,22200,11970,17090,16545.83,18.33,0,-458488,17683,17386,17133,16836,16583,17535,16985,8757,5110,5000,12300,10,1,171892536,28242,-14.03,0.36,12,0.60,-1171.00,45611.00,39750,20231228,-58.67,16340,20241129,0.55,39500,-58.41,20240102,16340,0.55,20241129,39750,-58.67,20231228,16340,0.55,20241129,1.60,N,009830,5000,8756 억,,31514839,N,N,986,N,00,N +20241129,110257,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,16400,-690,5,-4.04,13980542740,843072,94.86,17210,17210,16380,22200,11970,17090,16582.86,18.33,0,-358897,17683,17386,17133,16836,16583,17535,16985,8757,5110,5000,12300,10,1,171892536,28190,-14.01,0.36,12,0.49,-1171.00,45611.00,39750,20231228,-58.74,16380,20241129,0.12,39500,-58.48,20240102,16380,0.12,20241129,39750,-58.74,20231228,16380,0.12,20241129,1.60,N,009830,5000,8756 억,,31514839,N,N,986,N,00,N +20241129,100258,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,16460,-630,5,-3.69,9914453660,595379,66.99,17210,17210,16430,22200,11970,17090,16652.34,18.33,0,-267542,17683,17386,17133,16836,16583,17535,16985,8757,5110,5000,12300,10,1,171892536,28294,-14.06,0.36,12,0.35,-1171.00,45611.00,39750,20231228,-58.59,16430,20241129,0.18,39500,-58.33,20240102,16430,0.18,20241129,39750,-58.59,20231228,16430,0.18,20241129,1.60,N,009830,5000,8756 억,,31514839,N,N,986,N,00,N +20241129,090258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16900,-190,5,-1.11,772147720,45483,5.12,17210,17210,16810,22200,11970,17090,16976.62,18.33,0,-29271,17683,17386,17133,16836,16583,17535,16985,8757,5110,5000,12300,10,1,171892536,29050,-14.43,0.37,12,0.03,-1171.00,45611.00,39750,20231228,-57.48,16560,20241114,2.05,39500,-57.22,20240102,16560,2.05,20241114,39750,-57.48,20231228,16560,2.05,20241114,1.60,N,009830,5000,8756 억,,31514839,N,N,986,N,00,N 20241128,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17090,170,2,1.00,15098974550,879123,61.56,16950,17430,16880,21950,11850,16920,17175.68,18.38,0,-56187,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29376,-14.59,0.37,12,0.51,-1171.00,45611.00,39750,20231228,-57.01,16560,20241114,3.20,39500,-56.73,20240102,16560,3.20,20241114,39750,-57.01,20231228,16560,3.20,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,986,N,00,N 20241128,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17120,200,2,1.18,12783539700,743753,52.08,16950,17430,16880,21950,11850,16920,17187.88,18.38,0,-51887,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29428,-14.62,0.38,12,0.43,-1171.00,45611.00,39750,20231228,-56.93,16560,20241114,3.38,39500,-56.66,20240102,16560,3.38,20241114,39750,-56.93,20231228,16560,3.38,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N 20241128,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17180,260,2,1.54,11104390500,646114,45.24,16950,17430,16880,21950,11850,16920,17186.43,18.38,0,-42935,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29531,-14.67,0.38,12,0.38,-1171.00,45611.00,39750,20231228,-56.78,16560,20241114,3.74,39500,-56.51,20240102,16560,3.74,20241114,39750,-56.78,20231228,16560,3.74,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N diff --git a/009900/price/prices-20241101.csv b/009900/price/prices-20241101.csv index fbef0c5addfc..9f6ed16f2fa6 100644 --- a/009900/price/prices-20241101.csv +++ b/009900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160255,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11580,-430,5,-3.58,1471029080,126558,257.56,12040,12050,11450,15610,8410,12010,11623.43,8.27,0,-31315,12210,12110,11960,11860,11710,12160,11910,262,3600,500,8640,10,1,52470133,6076,3.98,1.14,12,0.24,2909.00,10199.00,19920,20231129,-41.87,10400,20240806,11.35,19160,-39.56,20240102,10400,11.35,20240806,19920,-41.87,20231129,10400,11.35,20240806,1.41,N,009900,500,262 억,,4336697,N,N,5,N,00,N +20241129,150257,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11450,-560,5,-4.66,1289427180,110812,225.52,12040,12050,11450,15610,8410,12010,11636.17,8.27,0,-30265,12210,12110,11960,11860,11710,12160,11910,262,3600,500,8640,10,1,52470133,6008,3.94,1.12,12,0.21,2909.00,10199.00,19920,20231129,-42.52,10400,20240806,10.10,19160,-40.24,20240102,10400,10.10,20240806,19920,-42.52,20231129,10400,10.10,20240806,1.41,N,009900,500,262 억,,4336697,N,N,0,N,00,N +20241129,140256,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11650,-360,5,-3.00,686422780,58639,119.34,12040,12050,11610,15610,8410,12010,11705.91,8.27,0,-14498,12210,12110,11960,11860,11710,12160,11910,262,3600,500,8640,10,1,52470133,6113,4.00,1.14,12,0.11,2909.00,10199.00,19920,20231129,-41.52,10400,20240806,12.02,19160,-39.20,20240102,10400,12.02,20240806,19920,-41.52,20231129,10400,12.02,20240806,1.41,N,009900,500,262 억,,4336697,N,N,0,N,00,N +20241129,130256,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11630,-380,5,-3.16,592154360,50552,102.88,12040,12050,11610,15610,8410,12010,11713.77,8.27,0,-13477,12210,12110,11960,11860,11710,12160,11910,262,3600,500,8640,10,1,52470133,6102,4.00,1.14,12,0.10,2909.00,10199.00,19920,20231129,-41.62,10400,20240806,11.83,19160,-39.30,20240102,10400,11.83,20240806,19920,-41.62,20231129,10400,11.83,20240806,1.41,N,009900,500,262 억,,4336697,N,N,0,N,00,N +20241129,120259,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11620,-390,5,-3.25,480991890,40986,83.41,12040,12050,11610,15610,8410,12010,11735.52,8.27,0,-11494,12210,12110,11960,11860,11710,12160,11910,262,3600,500,8640,10,1,52470133,6097,3.99,1.14,12,0.08,2909.00,10199.00,19920,20231129,-41.67,10400,20240806,11.73,19160,-39.35,20240102,10400,11.73,20240806,19920,-41.67,20231129,10400,11.73,20240806,1.41,N,009900,500,262 억,,4336697,N,N,0,N,00,N +20241129,110258,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11670,-340,5,-2.83,325509030,27635,56.24,12040,12050,11650,15610,8410,12010,11778.87,8.27,0,-6170,12210,12110,11960,11860,11710,12160,11910,262,3600,500,8640,10,1,52470133,6123,4.01,1.14,12,0.05,2909.00,10199.00,19920,20231129,-41.42,10400,20240806,12.21,19160,-39.09,20240102,10400,12.21,20240806,19920,-41.42,20231129,10400,12.21,20240806,1.41,N,009900,500,262 억,,4336697,N,N,0,N,00,N +20241129,100259,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11700,-310,5,-2.58,233425260,19766,40.23,12040,12050,11690,15610,8410,12010,11809.43,8.27,0,-7499,12210,12110,11960,11860,11710,12160,11910,262,3600,500,8640,10,1,52470133,6139,4.02,1.15,12,0.04,2909.00,10199.00,19920,20231129,-41.27,10400,20240806,12.50,19160,-38.94,20240102,10400,12.50,20240806,19920,-41.27,20231129,10400,12.50,20240806,1.41,N,009900,500,262 억,,4336697,N,N,0,N,00,N +20241129,090258,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11870,-140,5,-1.17,37215230,3112,6.33,12040,12050,11860,15610,8410,12010,11958.62,8.27,0,-2681,12210,12110,11960,11860,11710,12160,11910,262,3600,500,8640,10,1,52470133,6228,4.08,1.16,12,0.01,2909.00,10199.00,19920,20231129,-40.41,10400,20240806,14.13,19160,-38.05,20240102,10400,14.13,20240806,19920,-40.41,20231129,10400,14.13,20240806,1.41,N,009900,500,262 억,,4336697,N,N,0,N,00,N 20241128,160255,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12010,120,2,1.01,583946120,48748,40.34,11890,12060,11810,15450,8330,11890,11978.83,8.27,0,-131,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6302,4.13,1.18,12,0.09,2909.00,10199.00,19920,20231129,-39.71,10400,20240806,15.48,19160,-37.32,20240102,10400,15.48,20240806,19920,-39.71,20231129,10400,15.48,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N 20241128,150301,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12000,110,2,0.93,471367900,39355,32.56,11890,12060,11810,15450,8330,11890,11977.33,8.27,0,-1989,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6296,4.13,1.18,12,0.08,2909.00,10199.00,19920,20231129,-39.76,10400,20240806,15.38,19160,-37.37,20240102,10400,15.38,20240806,19920,-39.76,20231129,10400,15.38,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N 20241128,140301,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12010,120,2,1.01,434487320,36282,30.02,11890,12060,11810,15450,8330,11890,11975.29,8.27,0,-2008,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6302,4.13,1.18,12,0.07,2909.00,10199.00,19920,20231129,-39.71,10400,20240806,15.48,19160,-37.32,20240102,10400,15.48,20240806,19920,-39.71,20231129,10400,15.48,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N diff --git a/009970/price/prices-20241101.csv b/009970/price/prices-20241101.csv index bb05514242c7..53ccbef0f1ef 100644 --- a/009970/price/prices-20241101.csv +++ b/009970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160255,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,86000,700,2,0.82,732413600,8616,121.42,85700,86000,83500,110800,59800,85300,85006.22,19.58,0,1576,86566,85932,84766,84132,82966,86250,84450,68,25500,500,63120,100,1,13635592,11727,3.15,0.50,12,0.06,27262.00,173112.00,103700,20240223,-17.07,70900,20240122,21.30,103700,-17.07,20240223,70900,21.30,20240122,103700,-17.07,20240223,70900,21.30,20240122,0.00,N,009970,500,68 억,,2669589,N,N,738,N,00,N +20241129,150257,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84500,-800,5,-0.94,524973600,6192,87.26,85700,85700,83500,110800,59800,85300,84782.56,19.58,0,424,86566,85932,84766,84132,82966,86250,84450,68,25500,500,63120,100,1,13635592,11522,3.10,0.49,12,0.05,27262.00,173112.00,103700,20240223,-18.51,70900,20240122,19.18,103700,-18.51,20240223,70900,19.18,20240122,103700,-18.51,20240223,70900,19.18,20240122,0.00,N,009970,500,68 억,,2669589,N,N,3,N,00,N +20241129,140256,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84900,-400,5,-0.47,289060800,3410,48.06,85700,85700,83500,110800,59800,85300,84768.56,19.58,0,167,86566,85932,84766,84132,82966,86250,84450,68,25500,500,63120,100,1,13635592,11577,3.11,0.49,12,0.03,27262.00,173112.00,103700,20240223,-18.13,70900,20240122,19.75,103700,-18.13,20240223,70900,19.75,20240122,103700,-18.13,20240223,70900,19.75,20240122,0.00,N,009970,500,68 억,,2669589,N,N,3,N,00,N +20241129,130256,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,85400,100,2,0.12,240915100,2845,40.09,85700,85700,83500,110800,59800,85300,84680.18,19.58,0,100,86566,85932,84766,84132,82966,86250,84450,68,25500,500,63120,100,1,13635592,11645,3.13,0.49,12,0.02,27262.00,173112.00,103700,20240223,-17.65,70900,20240122,20.45,103700,-17.65,20240223,70900,20.45,20240122,103700,-17.65,20240223,70900,20.45,20240122,0.00,N,009970,500,68 억,,2669589,N,N,3,N,00,N +20241129,120259,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84800,-500,5,-0.59,180003100,2129,30.00,85700,85700,83500,110800,59800,85300,84548.19,19.58,0,-224,86566,85932,84766,84132,82966,86250,84450,68,25500,500,63120,100,1,13635592,11563,3.11,0.49,12,0.02,27262.00,173112.00,103700,20240223,-18.23,70900,20240122,19.61,103700,-18.23,20240223,70900,19.61,20240122,103700,-18.23,20240223,70900,19.61,20240122,0.00,N,009970,500,68 억,,2669589,N,N,3,N,00,N +20241129,110258,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84400,-900,5,-1.06,105207800,1248,17.59,85700,85700,83500,110800,59800,85300,84301.12,19.58,0,-333,86566,85932,84766,84132,82966,86250,84450,68,25500,500,63120,100,1,13635592,11508,3.10,0.49,12,0.01,27262.00,173112.00,103700,20240223,-18.61,70900,20240122,19.04,103700,-18.61,20240223,70900,19.04,20240122,103700,-18.61,20240223,70900,19.04,20240122,0.00,N,009970,500,68 억,,2669589,N,N,3,N,00,N +20241129,100259,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83800,-1500,5,-1.76,64802800,769,10.84,85700,85700,83500,110800,59800,85300,84268.92,19.58,0,-310,86566,85932,84766,84132,82966,86250,84450,68,25500,500,63120,100,1,13635592,11427,3.07,0.48,12,0.01,27262.00,173112.00,103700,20240223,-19.19,70900,20240122,18.19,103700,-19.19,20240223,70900,18.19,20240122,103700,-19.19,20240223,70900,18.19,20240122,0.00,N,009970,500,68 억,,2669589,N,N,3,N,00,N +20241129,090259,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84300,-1000,5,-1.17,19471000,229,3.23,85700,85700,84300,110800,59800,85300,85026.20,19.58,0,-94,86566,85932,84766,84132,82966,86250,84450,68,25500,500,63120,100,1,13635592,11495,3.09,0.49,12,0.00,27262.00,173112.00,103700,20240223,-18.71,70900,20240122,18.90,103700,-18.71,20240223,70900,18.90,20240122,103700,-18.71,20240223,70900,18.90,20240122,0.00,N,009970,500,68 억,,2669589,N,N,3,N,00,N 20241128,160256,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,85300,800,2,0.95,601340100,7095,90.20,84600,85400,83600,109800,59200,84500,84755.48,19.58,0,299,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11631,3.13,0.49,12,0.05,27262.00,173112.00,103700,20240223,-17.74,70900,20240122,20.31,103700,-17.74,20240223,70900,20.31,20240122,103700,-17.74,20240223,70900,20.31,20240122,0.00,N,009970,500,68 억,,2669893,N,N,3,N,00,N 20241128,150301,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84800,300,2,0.36,498651000,5890,74.88,84600,85400,83600,109800,59200,84500,84660.61,19.58,0,371,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11563,3.11,0.49,12,0.04,27262.00,173112.00,103700,20240223,-18.23,70900,20240122,19.61,103700,-18.23,20240223,70900,19.61,20240122,103700,-18.23,20240223,70900,19.61,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N 20241128,140302,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84800,300,2,0.36,398249000,4706,59.83,84600,85400,83600,109800,59200,84500,84625.80,19.58,0,854,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11563,3.11,0.49,12,0.03,27262.00,173112.00,103700,20240223,-18.23,70900,20240122,19.61,103700,-18.23,20240223,70900,19.61,20240122,103700,-18.23,20240223,70900,19.61,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N diff --git a/010040/price/prices-20241101.csv b/010040/price/prices-20241101.csv index 4fba6a39e8b1..a976fa6f06ea 100644 --- a/010040/price/prices-20241101.csv +++ b/010040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2120,-35,5,-1.62,20356100,9577,111.61,2145,2185,2100,2800,1510,2155,2125.52,0.14,0,81,2235,2195,2160,2120,2085,2177,2102,205,645,500,1420,5,1,41067062,871,-5.91,0.37,12,0.02,-359.00,5671.00,3160,20240110,-32.91,2010,20240806,5.47,3160,-32.91,20240110,2010,5.47,20240806,3160,-32.91,20240110,2010,5.47,20240806,0.84,N,010040,500,205 억,,59138,N,N,3,N,00,N +20241129,150258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2120,-35,5,-1.62,19654380,9246,107.75,2145,2185,2100,2800,1510,2155,2125.72,0.14,0,82,2235,2195,2160,2120,2085,2177,2102,205,645,500,1420,5,1,41067062,871,-5.91,0.37,12,0.02,-359.00,5671.00,3160,20240110,-32.91,2010,20240806,5.47,3160,-32.91,20240110,2010,5.47,20240806,3160,-32.91,20240110,2010,5.47,20240806,0.84,N,010040,500,205 억,,59138,N,N,3,N,00,N +20241129,140257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2110,-45,5,-2.09,17393135,8175,95.27,2145,2185,2100,2800,1510,2155,2127.60,0.14,0,114,2235,2195,2160,2120,2085,2177,2102,205,645,500,1420,5,1,41067062,867,-5.88,0.37,12,0.02,-359.00,5671.00,3160,20240110,-33.23,2010,20240806,4.98,3160,-33.23,20240110,2010,4.98,20240806,3160,-33.23,20240110,2010,4.98,20240806,0.84,N,010040,500,205 억,,59138,N,N,3,N,00,N +20241129,130257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2125,-30,5,-1.39,16413095,7711,89.86,2145,2185,2100,2800,1510,2155,2128.53,0.14,0,114,2235,2195,2160,2120,2085,2177,2102,205,645,500,1420,5,1,41067062,873,-5.92,0.37,12,0.02,-359.00,5671.00,3160,20240110,-32.75,2010,20240806,5.72,3160,-32.75,20240110,2010,5.72,20240806,3160,-32.75,20240110,2010,5.72,20240806,0.84,N,010040,500,205 억,,59138,N,N,3,N,00,N +20241129,120300,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2125,-30,5,-1.39,14025345,6585,76.74,2145,2185,2100,2800,1510,2155,2129.89,0.14,0,4,2235,2195,2160,2120,2085,2177,2102,205,645,500,1420,5,1,41067062,873,-5.92,0.37,12,0.02,-359.00,5671.00,3160,20240110,-32.75,2010,20240806,5.72,3160,-32.75,20240110,2010,5.72,20240806,3160,-32.75,20240110,2010,5.72,20240806,0.84,N,010040,500,205 억,,59138,N,N,3,N,00,N +20241129,110258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2130,-25,5,-1.16,8895445,4153,48.40,2145,2185,2130,2800,1510,2155,2141.93,0.14,0,-110,2235,2195,2160,2120,2085,2177,2102,205,645,500,1420,5,1,41067062,875,-5.93,0.38,12,0.01,-359.00,5671.00,3160,20240110,-32.59,2010,20240806,5.97,3160,-32.59,20240110,2010,5.97,20240806,3160,-32.59,20240110,2010,5.97,20240806,0.84,N,010040,500,205 억,,59138,N,N,3,N,00,N +20241129,100259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2135,-20,5,-0.93,1234805,573,6.68,2145,2185,2135,2800,1510,2155,2154.98,0.14,0,-59,2235,2195,2160,2120,2085,2177,2102,205,645,500,1420,5,1,41067062,877,-5.95,0.38,12,0.00,-359.00,5671.00,3160,20240110,-32.44,2010,20240806,6.22,3160,-32.44,20240110,2010,6.22,20240806,3160,-32.44,20240110,2010,6.22,20240806,0.84,N,010040,500,205 억,,59138,N,N,3,N,00,N +20241129,090259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2145,-10,5,-0.46,21450,10,0.12,2145,2145,2145,2800,1510,2155,2145.00,0.14,0,-1,2235,2195,2160,2120,2085,2177,2102,205,645,500,1420,5,1,41067062,881,-5.97,0.38,12,0.00,-359.00,5671.00,3160,20240110,-32.12,2010,20240806,6.72,3160,-32.12,20240110,2010,6.72,20240806,3160,-32.12,20240110,2010,6.72,20240806,0.84,N,010040,500,205 억,,59138,N,N,3,N,00,N 20241128,160256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2155,-25,5,-1.15,18708680,8569,27.24,2180,2200,2125,2830,1530,2180,2183.30,0.14,0,-79,2306,2242,2181,2117,2056,2275,2150,205,650,500,1430,5,1,41067062,885,-6.00,0.38,12,0.02,-359.00,5671.00,3175,20231121,-32.13,2010,20240806,7.21,3160,-31.80,20240110,2010,7.21,20240806,3160,-31.80,20240110,2010,7.21,20240806,0.84,N,010040,500,205 억,,59218,N,N,3,N,00,N 20241128,150301,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2195,15,2,0.69,15981750,7305,23.22,2180,2200,2125,2830,1530,2180,2187.78,0.14,0,-79,2306,2242,2181,2117,2056,2275,2150,205,650,500,1430,5,1,41067062,901,-6.11,0.39,12,0.02,-359.00,5671.00,3175,20231121,-30.87,2010,20240806,9.20,3160,-30.54,20240110,2010,9.20,20240806,3160,-30.54,20240110,2010,9.20,20240806,0.84,N,010040,500,205 억,,59218,N,N,0,N,00,N 20241128,140302,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2200,20,2,0.92,15718695,7185,22.84,2180,2200,2125,2830,1530,2180,2187.71,0.14,0,-79,2306,2242,2181,2117,2056,2275,2150,205,650,500,1430,5,1,41067062,903,-6.13,0.39,12,0.02,-359.00,5671.00,3175,20231121,-30.71,2010,20240806,9.45,3160,-30.38,20240110,2010,9.45,20240806,3160,-30.38,20240110,2010,9.45,20240806,0.84,N,010040,500,205 억,,59218,N,N,0,N,00,N diff --git a/010060/price/prices-20241101.csv b/010060/price/prices-20241101.csv index 49a031633993..0f19d6dc6d9f 100644 --- a/010060/price/prices-20241101.csv +++ b/010060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160256,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59500,-2400,5,-3.88,1918923900,32085,115.35,61900,61900,59200,80400,43400,61900,59807.51,21.58,0,-14227,62700,62300,61900,61500,61100,62100,61300,1069,18500,5000,45800,100,1,19127353,11381,1.65,0.31,12,0.17,36019.00,188949.00,116400,20240111,-48.88,55500,20241115,7.21,116400,-48.88,20240111,55500,7.21,20241115,116400,-48.88,20240111,55500,7.21,20241115,0.96,N,010060,5000,1068 억,,4127018,N,N,495,N,00,N +20241129,150258,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59300,-2600,5,-4.20,1590058400,26557,95.47,61900,61900,59200,80400,43400,61900,59873.42,21.58,0,-13016,62700,62300,61900,61500,61100,62100,61300,1069,18500,5000,45800,100,1,19127353,11343,1.65,0.31,12,0.14,36019.00,188949.00,116400,20240111,-49.05,55500,20241115,6.85,116400,-49.05,20240111,55500,6.85,20241115,116400,-49.05,20240111,55500,6.85,20241115,0.96,N,010060,5000,1068 억,,4127018,N,N,72,N,00,N +20241129,140257,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59600,-2300,5,-3.72,1214856400,20249,72.80,61900,61900,59200,80400,43400,61900,59995.87,21.58,0,-9901,62700,62300,61900,61500,61100,62100,61300,1069,18500,5000,45800,100,1,19127353,11400,1.65,0.32,12,0.11,36019.00,188949.00,116400,20240111,-48.80,55500,20241115,7.39,116400,-48.80,20240111,55500,7.39,20241115,116400,-48.80,20240111,55500,7.39,20241115,0.96,N,010060,5000,1068 억,,4127018,N,N,72,N,00,N +20241129,130257,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59900,-2000,5,-3.23,1111629600,18521,66.58,61900,61900,59200,80400,43400,61900,60019.96,21.58,0,-8534,62700,62300,61900,61500,61100,62100,61300,1069,18500,5000,45800,100,1,19127353,11457,1.66,0.32,12,0.10,36019.00,188949.00,116400,20240111,-48.54,55500,20241115,7.93,116400,-48.54,20240111,55500,7.93,20241115,116400,-48.54,20240111,55500,7.93,20241115,0.96,N,010060,5000,1068 억,,4127018,N,N,72,N,00,N +20241129,120300,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59900,-2000,5,-3.23,1063372600,17715,63.69,61900,61900,59200,80400,43400,61900,60026.68,21.58,0,-8372,62700,62300,61900,61500,61100,62100,61300,1069,18500,5000,45800,100,1,19127353,11457,1.66,0.32,12,0.09,36019.00,188949.00,116400,20240111,-48.54,55500,20241115,7.93,116400,-48.54,20240111,55500,7.93,20241115,116400,-48.54,20240111,55500,7.93,20241115,0.96,N,010060,5000,1068 억,,4127018,N,N,72,N,00,N +20241129,110259,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59900,-2000,5,-3.23,956421800,15926,57.25,61900,61900,59200,80400,43400,61900,60054.11,21.58,0,-7819,62700,62300,61900,61500,61100,62100,61300,1069,18500,5000,45800,100,1,19127353,11457,1.66,0.32,12,0.08,36019.00,188949.00,116400,20240111,-48.54,55500,20241115,7.93,116400,-48.54,20240111,55500,7.93,20241115,116400,-48.54,20240111,55500,7.93,20241115,0.96,N,010060,5000,1068 억,,4127018,N,N,72,N,00,N +20241129,100300,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59800,-2100,5,-3.39,610683300,10121,36.39,61900,61900,59700,80400,43400,61900,60338.24,21.58,0,-6543,62700,62300,61900,61500,61100,62100,61300,1069,18500,5000,45800,100,1,19127353,11438,1.66,0.32,12,0.05,36019.00,188949.00,116400,20240111,-48.63,55500,20241115,7.75,116400,-48.63,20240111,55500,7.75,20241115,116400,-48.63,20240111,55500,7.75,20241115,0.96,N,010060,5000,1068 억,,4127018,N,N,72,N,00,N +20241129,090259,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,61100,-800,5,-1.29,35647000,581,2.09,61900,61900,61100,80400,43400,61900,61354.56,21.58,0,-372,62700,62300,61900,61500,61100,62100,61300,1069,18500,5000,45800,100,1,19127353,11687,1.70,0.32,12,0.00,36019.00,188949.00,116400,20240111,-47.51,55500,20241115,10.09,116400,-47.51,20240111,55500,10.09,20241115,116400,-47.51,20240111,55500,10.09,20241115,0.96,N,010060,5000,1068 억,,4127018,N,N,72,N,00,N 20241128,160256,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,61900,700,2,1.14,1716401400,27747,89.53,62000,62300,61500,79500,42900,61200,61858.94,21.61,0,-4222,63866,62532,61366,60032,58866,61950,59450,1069,18300,5000,45280,100,1,19127353,11840,1.72,0.33,12,0.15,36019.00,188949.00,116400,20240111,-46.82,55500,20241115,11.53,116400,-46.82,20240111,55500,11.53,20241115,116400,-46.82,20240111,55500,11.53,20241115,0.97,N,010060,5000,1068 억,,4133217,N,N,72,N,00,N 20241128,150302,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,61700,500,2,0.82,1500718600,24256,78.27,62000,62300,61500,79500,42900,61200,61870.00,21.61,0,-4104,63866,62532,61366,60032,58866,61950,59450,1069,18300,5000,45280,100,1,19127353,11802,1.71,0.33,12,0.13,36019.00,188949.00,116400,20240111,-46.99,55500,20241115,11.17,116400,-46.99,20240111,55500,11.17,20241115,116400,-46.99,20240111,55500,11.17,20241115,0.97,N,010060,5000,1068 억,,4133217,N,N,186,N,00,N 20241128,140302,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,62000,800,2,1.31,1233394800,19938,64.33,62000,62300,61500,79500,42900,61200,61861.51,21.61,0,-2663,63866,62532,61366,60032,58866,61950,59450,1069,18300,5000,45280,100,1,19127353,11859,1.72,0.33,12,0.10,36019.00,188949.00,116400,20240111,-46.74,55500,20241115,11.71,116400,-46.74,20240111,55500,11.71,20241115,116400,-46.74,20240111,55500,11.71,20241115,0.97,N,010060,5000,1068 억,,4133217,N,N,186,N,00,N diff --git a/010100/price/prices-20241101.csv b/010100/price/prices-20241101.csv index 57b6cf981151..2b10f8ff8f3e 100644 --- a/010100/price/prices-20241101.csv +++ b/010100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3200,-85,5,-2.59,262905800,82717,50.75,3290,3295,3135,4270,2300,3285,3178.22,2.37,0,-23812,3481,3382,3221,3122,2961,3432,3172,305,985,1000,2030,5,1,30450420,974,2.07,0.30,12,0.27,1549.00,10710.00,9580,20231226,-66.60,3060,20241128,4.58,9360,-65.81,20240102,3060,4.58,20241128,9580,-66.60,20231226,3060,4.58,20241128,3.50,N,010100,1000,304 억,,721417,N,N,2,N,00,N +20241129,150258,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3155,-130,5,-3.96,235244905,73981,45.39,3290,3295,3140,4270,2300,3285,3179.80,2.37,0,-22051,3481,3382,3221,3122,2961,3432,3172,305,985,1000,2030,5,1,30450420,961,2.04,0.29,12,0.24,1549.00,10710.00,9580,20231226,-67.07,3060,20241128,3.10,9360,-66.29,20240102,3060,3.10,20241128,9580,-67.07,20231226,3060,3.10,20241128,3.50,N,010100,1000,304 억,,721417,N,N,2,N,00,N +20241129,140257,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3175,-110,5,-3.35,196564730,61730,37.87,3290,3295,3150,4270,2300,3285,3184.27,2.37,0,-18236,3481,3382,3221,3122,2961,3432,3172,305,985,1000,2030,5,1,30450420,967,2.05,0.30,12,0.20,1549.00,10710.00,9580,20231226,-66.86,3060,20241128,3.76,9360,-66.08,20240102,3060,3.76,20241128,9580,-66.86,20231226,3060,3.76,20241128,3.50,N,010100,1000,304 억,,721417,N,N,2,N,00,N +20241129,130257,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3165,-120,5,-3.65,177076285,55577,34.10,3290,3295,3150,4270,2300,3285,3186.14,2.37,0,-15107,3481,3382,3221,3122,2961,3432,3172,305,985,1000,2030,5,1,30450420,964,2.04,0.30,12,0.18,1549.00,10710.00,9580,20231226,-66.96,3060,20241128,3.43,9360,-66.19,20240102,3060,3.43,20241128,9580,-66.96,20231226,3060,3.43,20241128,3.50,N,010100,1000,304 억,,721417,N,N,2,N,00,N +20241129,120300,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3180,-105,5,-3.20,143664240,44981,27.60,3290,3295,3155,4270,2300,3285,3193.89,2.37,0,-15507,3481,3382,3221,3122,2961,3432,3172,305,985,1000,2030,5,1,30450420,968,2.05,0.30,12,0.15,1549.00,10710.00,9580,20231226,-66.81,3060,20241128,3.92,9360,-66.03,20240102,3060,3.92,20241128,9580,-66.81,20231226,3060,3.92,20241128,3.50,N,010100,1000,304 억,,721417,N,N,2,N,00,N +20241129,110259,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3180,-105,5,-3.20,116794355,36484,22.38,3290,3295,3155,4270,2300,3285,3201.25,2.37,0,-14362,3481,3382,3221,3122,2961,3432,3172,305,985,1000,2030,5,1,30450420,968,2.05,0.30,12,0.12,1549.00,10710.00,9580,20231226,-66.81,3060,20241128,3.92,9360,-66.03,20240102,3060,3.92,20241128,9580,-66.81,20231226,3060,3.92,20241128,3.50,N,010100,1000,304 억,,721417,N,N,2,N,00,N +20241129,100300,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3195,-90,5,-2.74,85437630,26589,16.31,3290,3295,3165,4270,2300,3285,3213.27,2.37,0,-13822,3481,3382,3221,3122,2961,3432,3172,305,985,1000,2030,5,1,30450420,973,2.06,0.30,12,0.09,1549.00,10710.00,9580,20231226,-66.65,3060,20241128,4.41,9360,-65.87,20240102,3060,4.41,20241128,9580,-66.65,20231226,3060,4.41,20241128,3.50,N,010100,1000,304 억,,721417,N,N,2,N,00,N +20241129,090300,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3295,10,2,0.30,5362660,1630,1.00,3290,3295,3275,4270,2300,3285,3289.98,2.37,0,-1453,3481,3382,3221,3122,2961,3432,3172,305,985,1000,2030,5,1,30450420,1003,2.13,0.31,12,0.01,1549.00,10710.00,9580,20231226,-65.61,3060,20241128,7.68,9360,-64.80,20240102,3060,7.68,20241128,9580,-65.61,20231226,3060,7.68,20241128,3.50,N,010100,1000,304 억,,721417,N,N,2,N,00,N 20241128,160256,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,3285,105,2,3.30,523747640,162808,162.07,3180,3320,3060,4130,2230,3180,3216.83,2.25,0,36502,3370,3275,3210,3115,3050,3242,3082,305,950,1000,1970,5,1,30450420,1000,2.12,0.31,12,0.53,1549.00,10710.00,9580,20231226,-65.71,3060,20241128,7.35,9360,-64.90,20240102,3060,7.35,20241128,9580,-65.71,20231226,3060,7.35,20241128,3.51,N,010100,1000,304 억,,684063,N,N,2,N,00,N 20241128,150302,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,3270,90,2,2.83,486260125,151359,150.67,3180,3320,3060,4130,2230,3180,3212.63,2.25,0,37218,3370,3275,3210,3115,3050,3242,3082,305,950,1000,1970,5,1,30450420,996,2.11,0.31,12,0.50,1549.00,10710.00,9580,20231226,-65.87,3060,20241128,6.86,9360,-65.06,20240102,3060,6.86,20241128,9580,-65.87,20231226,3060,6.86,20241128,3.51,N,010100,1000,304 억,,684063,N,N,2,N,00,N 20241128,140303,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,3275,95,2,2.99,467261040,145532,144.87,3180,3320,3060,4130,2230,3180,3210.71,2.25,0,35778,3370,3275,3210,3115,3050,3242,3082,305,950,1000,1970,5,1,30450420,997,2.11,0.31,12,0.48,1549.00,10710.00,9580,20231226,-65.81,3060,20241128,7.03,9360,-65.01,20240102,3060,7.03,20241128,9580,-65.81,20231226,3060,7.03,20241128,3.51,N,010100,1000,304 억,,684063,N,N,2,N,00,N diff --git a/010120/price/prices-20241101.csv b/010120/price/prices-20241101.csv index f5ed9d9903bf..a37591ed48ba 100644 --- a/010120/price/prices-20241101.csv +++ b/010120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160257,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,144000,300,2,0.21,28153393500,198450,99.37,143500,144100,138300,186800,100600,143700,141856.27,22.06,-2800,-9300,151500,147600,145100,141200,138700,146350,139950,1500,43100,5000,103460,100,1,30000000,43200,20.98,2.49,12,0.66,6865.00,57905.00,274500,20240724,-47.54,63100,20240228,128.21,274500,-47.54,20240724,63100,128.21,20240228,274500,-47.54,20240724,63100,128.21,20240228,1.30,N,010120,5000,1500 억,,6617059,N,N,3576,N,00,N +20241129,150259,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,141600,-2100,5,-1.46,23198242000,163878,82.06,143500,144100,138300,186800,100600,143700,141556.85,22.06,-2800,-13631,151500,147600,145100,141200,138700,146350,139950,1500,43100,5000,103460,100,1,30000000,42480,20.63,2.45,12,0.55,6865.00,57905.00,274500,20240724,-48.42,63100,20240228,124.41,274500,-48.42,20240724,63100,124.41,20240228,274500,-48.42,20240724,63100,124.41,20240228,1.30,N,010120,5000,1500 억,,6617059,N,N,1926,N,00,N +20241129,140258,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,142900,-800,5,-0.56,19091511000,135126,67.66,143500,144100,138300,186800,100600,143700,141285.16,22.06,-2800,-9826,151500,147600,145100,141200,138700,146350,139950,1500,43100,5000,103460,100,1,30000000,42870,20.82,2.47,12,0.45,6865.00,57905.00,274500,20240724,-47.94,63100,20240228,126.47,274500,-47.94,20240724,63100,126.47,20240228,274500,-47.94,20240724,63100,126.47,20240228,1.30,N,010120,5000,1500 억,,6617059,N,N,1926,N,00,N +20241129,130258,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,142900,-800,5,-0.56,16074513800,114015,57.09,143500,144100,138300,186800,100600,143700,140983.86,22.06,-2800,-8153,151500,147600,145100,141200,138700,146350,139950,1500,43100,5000,103460,100,1,30000000,42870,20.82,2.47,12,0.38,6865.00,57905.00,274500,20240724,-47.94,63100,20240228,126.47,274500,-47.94,20240724,63100,126.47,20240228,274500,-47.94,20240724,63100,126.47,20240228,1.30,N,010120,5000,1500 억,,6617059,N,N,1926,N,00,N +20241129,120301,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,142000,-1700,5,-1.18,13026496100,92729,46.43,143500,143500,138300,186800,100600,143700,140476.14,22.06,-2800,-9473,151500,147600,145100,141200,138700,146350,139950,1500,43100,5000,103460,100,1,30000000,42600,20.68,2.45,12,0.31,6865.00,57905.00,274500,20240724,-48.27,63100,20240228,125.04,274500,-48.27,20240724,63100,125.04,20240228,274500,-48.27,20240724,63100,125.04,20240228,1.30,N,010120,5000,1500 억,,6617059,N,N,1926,N,00,N +20241129,110259,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,139300,-4400,5,-3.06,11148855000,79403,39.76,143500,143500,138300,186800,100600,143700,140404.83,22.06,-2800,-11125,151500,147600,145100,141200,138700,146350,139950,1500,43100,5000,103460,100,1,30000000,41790,20.29,2.41,12,0.26,6865.00,57905.00,274500,20240724,-49.25,63100,20240228,120.76,274500,-49.25,20240724,63100,120.76,20240228,274500,-49.25,20240724,63100,120.76,20240228,1.30,N,010120,5000,1500 억,,6617059,N,N,1926,N,00,N +20241129,100300,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,139200,-4500,5,-3.13,7940537600,56373,28.23,143500,143500,138300,186800,100600,143700,140852.66,22.06,-2800,-8687,151500,147600,145100,141200,138700,146350,139950,1500,43100,5000,103460,100,1,30000000,41760,20.28,2.40,12,0.19,6865.00,57905.00,274500,20240724,-49.29,63100,20240228,120.60,274500,-49.29,20240724,63100,120.60,20240228,274500,-49.29,20240724,63100,120.60,20240228,1.30,N,010120,5000,1500 억,,6617059,N,N,1926,N,00,N +20241129,090300,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143000,-700,5,-0.49,518855200,3625,1.82,143500,143500,142600,186800,100600,143700,143118.35,22.06,-2800,-446,151500,147600,145100,141200,138700,146350,139950,1500,43100,5000,103460,100,1,30000000,42900,20.83,2.47,12,0.01,6865.00,57905.00,274500,20240724,-47.91,63100,20240228,126.62,274500,-47.91,20240724,63100,126.62,20240228,274500,-47.91,20240724,63100,126.62,20240228,1.30,N,010120,5000,1500 억,,6617059,N,N,1926,N,00,N 20241128,160257,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143700,-3900,5,-2.64,28575769000,197715,73.72,148000,149000,142600,191800,103400,147600,144530.36,22.13,0,-47378,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43110,20.93,2.48,12,0.66,6865.00,57905.00,274500,20240724,-47.65,63100,20240228,127.73,274500,-47.65,20240724,63100,127.73,20240228,274500,-47.65,20240724,63100,127.73,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,1926,N,00,N 20241128,150303,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143500,-4100,5,-2.78,26740891100,184931,68.96,148000,149000,142600,191800,103400,147600,144597.08,22.13,0,-47160,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43050,20.90,2.48,12,0.62,6865.00,57905.00,274500,20240724,-47.72,63100,20240228,127.42,274500,-47.72,20240724,63100,127.42,20240228,274500,-47.72,20240724,63100,127.42,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N 20241128,140303,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143400,-4200,5,-2.85,23566147800,162822,60.71,148000,149000,142600,191800,103400,147600,144733.25,22.13,0,-47151,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43020,20.89,2.48,12,0.54,6865.00,57905.00,274500,20240724,-47.76,63100,20240228,127.26,274500,-47.76,20240724,63100,127.26,20240228,274500,-47.76,20240724,63100,127.26,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N diff --git a/010130/price/prices-20241101.csv b/010130/price/prices-20241101.csv index f539d03d6def..11cce943f331 100644 --- a/010130/price/prices-20241101.csv +++ b/010130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160257,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1180000,37000,2,3.24,58052001000,48876,56.29,1154000,1218000,1149000,1485000,801000,1143000,1187755.21,14.01,-980,-7940,1301666,1222332,1125666,1046332,949666,1262000,1086000,1045,342000,5000,891540,1000,1,20703283,244299,45.16,2.61,12,0.24,26130.00,451590.00,1543000,20241029,-23.53,435000,20240306,171.26,1543000,-23.53,20241029,435000,171.26,20240306,1543000,-23.53,20241029,435000,171.26,20240306,0.00,N,010130,5000,1045 억,,2900462,N,N,44,N,01,N +20241129,150259,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1185000,42000,2,3.67,51103333000,42992,49.51,1154000,1218000,1149000,1485000,801000,1143000,1188679.25,14.01,-980,-6234,1301666,1222332,1125666,1046332,949666,1262000,1086000,1045,342000,5000,891540,1000,1,20703283,245334,45.35,2.62,12,0.21,26130.00,451590.00,1543000,20241029,-23.20,435000,20240306,172.41,1543000,-23.20,20241029,435000,172.41,20240306,1543000,-23.20,20241029,435000,172.41,20240306,0.00,N,010130,5000,1045 억,,2900462,N,N,202,N,01,N +20241129,140258,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1196000,53000,2,4.64,45323111000,38113,43.89,1154000,1218000,1149000,1485000,801000,1143000,1189186.90,14.01,-980,-5602,1301666,1222332,1125666,1046332,949666,1262000,1086000,1045,342000,5000,891540,1000,1,20703283,247611,45.77,2.65,12,0.18,26130.00,451590.00,1543000,20241029,-22.49,435000,20240306,174.94,1543000,-22.49,20241029,435000,174.94,20240306,1543000,-22.49,20241029,435000,174.94,20240306,0.00,N,010130,5000,1045 억,,2900462,N,N,202,N,01,N +20241129,130258,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1206000,63000,2,5.51,41203803000,34690,39.95,1154000,1218000,1149000,1485000,801000,1143000,1187782.11,14.01,-980,-5330,1301666,1222332,1125666,1046332,949666,1262000,1086000,1045,342000,5000,891540,1000,1,20703283,249682,46.15,2.67,12,0.17,26130.00,451590.00,1543000,20241029,-21.84,435000,20240306,177.24,1543000,-21.84,20241029,435000,177.24,20240306,1543000,-21.84,20241029,435000,177.24,20240306,0.00,N,010130,5000,1045 억,,2900462,N,N,202,N,01,N +20241129,120301,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1200000,57000,2,4.99,38158901000,32148,37.02,1154000,1218000,1149000,1485000,801000,1143000,1186986.84,14.01,-980,-5236,1301666,1222332,1125666,1046332,949666,1262000,1086000,1045,342000,5000,891540,1000,1,20703283,248439,45.92,2.66,12,0.16,26130.00,451590.00,1543000,20241029,-22.23,435000,20240306,175.86,1543000,-22.23,20241029,435000,175.86,20240306,1543000,-22.23,20241029,435000,175.86,20240306,0.00,N,010130,5000,1045 억,,2900462,N,N,202,N,01,N +20241129,110300,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1215000,72000,2,6.30,33064539000,27922,32.16,1154000,1218000,1149000,1485000,801000,1143000,1184186.97,14.01,-980,-4546,1301666,1222332,1125666,1046332,949666,1262000,1086000,1045,342000,5000,891540,1000,1,20703283,251545,46.50,2.69,12,0.13,26130.00,451590.00,1543000,20241029,-21.26,435000,20240306,179.31,1543000,-21.26,20241029,435000,179.31,20240306,1543000,-21.26,20241029,435000,179.31,20240306,0.00,N,010130,5000,1045 억,,2900462,N,N,202,N,01,N +20241129,100300,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1167000,24000,2,2.10,22368245000,19002,21.88,1154000,1199000,1149000,1485000,801000,1143000,1177166.53,14.01,-980,-4792,1301666,1222332,1125666,1046332,949666,1262000,1086000,1045,342000,5000,891540,1000,1,20703283,241607,44.66,2.58,12,0.09,26130.00,451590.00,1543000,20241029,-24.37,435000,20240306,168.28,1543000,-24.37,20241029,435000,168.28,20240306,1543000,-24.37,20241029,435000,168.28,20240306,0.00,N,010130,5000,1045 억,,2900462,N,N,202,N,01,N +20241129,090300,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1154000,11000,2,0.96,2073315000,1786,2.06,1154000,1170000,1154000,1485000,801000,1143000,1160951.07,14.01,-980,-425,1301666,1222332,1125666,1046332,949666,1262000,1086000,1045,342000,5000,891540,1000,1,20703283,238916,44.16,2.56,12,0.01,26130.00,451590.00,1543000,20241029,-25.21,435000,20240306,165.29,1543000,-25.21,20241029,435000,165.29,20240306,1543000,-25.21,20241029,435000,165.29,20240306,0.00,N,010130,5000,1045 억,,2900462,N,N,202,N,01,N 20241128,160257,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1143000,124000,2,12.17,98082929000,86600,164.43,1029000,1205000,1029000,1324000,714000,1019000,1132590.00,14.03,0,-5065,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,236639,43.74,2.53,12,0.42,26130.00,451590.00,1543000,20241029,-25.92,435000,20240306,162.76,1543000,-25.92,20241029,435000,162.76,20240306,1543000,-25.92,20241029,435000,162.76,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,202,N,00,N 20241128,150303,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1145000,126000,2,12.37,93265467000,82404,156.46,1029000,1205000,1029000,1324000,714000,1019000,1131807.52,14.03,0,-5125,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,237053,43.82,2.54,12,0.40,26130.00,451590.00,1543000,20241029,-25.79,435000,20240306,163.22,1543000,-25.79,20241029,435000,163.22,20240306,1543000,-25.79,20241029,435000,163.22,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,89,N,00,N 20241128,140304,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1124000,105000,2,10.30,81468302000,72078,136.86,1029000,1205000,1029000,1324000,714000,1019000,1130279.72,14.03,0,-6526,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,232705,43.02,2.49,12,0.35,26130.00,451590.00,1543000,20241029,-27.15,435000,20240306,158.39,1543000,-27.15,20241029,435000,158.39,20240306,1543000,-27.15,20241029,435000,158.39,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,89,N,00,N diff --git a/010140/price/prices-20241101.csv b/010140/price/prices-20241101.csv index 907a38ff9b97..26053ffdced7 100644 --- a/010140/price/prices-20241101.csv +++ b/010140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11620,-220,5,-1.86,58734047820,5061196,125.44,11830,11840,11500,15390,8290,11840,11604.72,33.68,-121520,-557571,12326,12082,11906,11662,11486,11995,11575,8800,3550,1000,8990,10,1,880000000,102256,-69.17,2.32,12,0.58,-168.00,5010.00,12290,20241125,-5.45,6980,20240118,66.48,12290,-5.45,20241125,6980,66.48,20240118,12290,-5.45,20241125,6980,66.48,20240118,0.89,N,010140,1000,8800 억,,296356223,N,N,4932,N,00,N +20241129,150259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11590,-250,5,-2.11,50268578330,4331996,107.37,11830,11840,11500,15390,8290,11840,11604.01,33.68,-121520,-512441,12326,12082,11906,11662,11486,11995,11575,8800,3550,1000,8990,10,1,880000000,101992,-68.99,2.31,12,0.49,-168.00,5010.00,12290,20241125,-5.70,6980,20240118,66.05,12290,-5.70,20241125,6980,66.05,20240118,12290,-5.70,20241125,6980,66.05,20240118,0.89,N,010140,1000,8800 억,,296356223,N,N,7549,N,00,N +20241129,140258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11680,-160,5,-1.35,43914239790,3786456,93.85,11830,11840,11500,15390,8290,11840,11597.70,33.68,-121520,-377410,12326,12082,11906,11662,11486,11995,11575,8800,3550,1000,8990,10,1,880000000,102784,-69.52,2.33,12,0.43,-168.00,5010.00,12290,20241125,-4.96,6980,20240118,67.34,12290,-4.96,20241125,6980,67.34,20240118,12290,-4.96,20241125,6980,67.34,20240118,0.89,N,010140,1000,8800 억,,296356223,N,N,7549,N,00,N +20241129,130258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11540,-300,5,-2.53,36810630040,3177708,78.76,11830,11840,11500,15390,8290,11840,11583.99,33.68,-121520,-435036,12326,12082,11906,11662,11486,11995,11575,8800,3550,1000,8990,10,1,880000000,101552,-68.69,2.30,12,0.36,-168.00,5010.00,12290,20241125,-6.10,6980,20240118,65.33,12290,-6.10,20241125,6980,65.33,20240118,12290,-6.10,20241125,6980,65.33,20240118,0.89,N,010140,1000,8800 억,,296356223,N,N,7549,N,00,N +20241129,120301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11560,-280,5,-2.36,33365794120,2879893,71.38,11830,11840,11500,15390,8290,11840,11585.75,33.68,-121520,-452029,12326,12082,11906,11662,11486,11995,11575,8800,3550,1000,8990,10,1,880000000,101728,-68.81,2.31,12,0.33,-168.00,5010.00,12290,20241125,-5.94,6980,20240118,65.62,12290,-5.94,20241125,6980,65.62,20240118,12290,-5.94,20241125,6980,65.62,20240118,0.89,N,010140,1000,8800 억,,296356223,N,N,7549,N,00,N +20241129,110300,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11510,-330,5,-2.79,28557808520,2463250,61.05,11830,11840,11500,15390,8290,11840,11593.52,33.68,-121520,-455801,12326,12082,11906,11662,11486,11995,11575,8800,3550,1000,8990,10,1,880000000,101288,-68.51,2.30,12,0.28,-168.00,5010.00,12290,20241125,-6.35,6980,20240118,64.90,12290,-6.35,20241125,6980,64.90,20240118,12290,-6.35,20241125,6980,64.90,20240118,0.89,N,010140,1000,8800 억,,296356223,N,N,7549,N,00,N +20241129,100301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11570,-270,5,-2.28,17980696270,1546233,38.32,11830,11840,11540,15390,8290,11840,11628.67,33.68,-121520,-418984,12326,12082,11906,11662,11486,11995,11575,8800,3550,1000,8990,10,1,880000000,101816,-68.87,2.31,12,0.18,-168.00,5010.00,12290,20241125,-5.86,6980,20240118,65.76,12290,-5.86,20241125,6980,65.76,20240118,12290,-5.86,20241125,6980,65.76,20240118,0.89,N,010140,1000,8800 억,,296356223,N,N,7549,N,00,N +20241129,090301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11770,-70,5,-0.59,1449125810,123073,3.05,11830,11840,11720,15390,8290,11840,11774.36,33.68,-121520,-61143,12326,12082,11906,11662,11486,11995,11575,8800,3550,1000,8990,10,1,880000000,103576,-70.06,2.35,12,0.01,-168.00,5010.00,12290,20241125,-4.23,6980,20240118,68.62,12290,-4.23,20241125,6980,68.62,20240118,12290,-4.23,20241125,6980,68.62,20240118,0.89,N,010140,1000,8800 억,,296356223,N,N,7549,N,00,N 20241128,160257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11840,-60,5,-0.50,47727873640,4005507,60.78,11900,12150,11730,15470,8330,11900,11915.65,33.77,0,-476315,12333,12116,11963,11746,11593,12225,11855,8800,3570,1000,9040,10,1,880000000,104192,-70.48,2.36,12,0.46,-168.00,5010.00,12290,20241125,-3.66,6980,20240118,69.63,12290,-3.66,20241125,6980,69.63,20240118,12290,-3.66,20241125,6980,69.63,20240118,0.88,N,010140,1000,8800 억,,297146062,N,N,7549,N,00,N 20241128,150303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11840,-60,5,-0.50,44606607930,3741679,56.77,11900,12150,11730,15470,8330,11900,11921.55,33.77,0,-552589,12333,12116,11963,11746,11593,12225,11855,8800,3570,1000,9040,10,1,880000000,104192,-70.48,2.36,12,0.43,-168.00,5010.00,12290,20241125,-3.66,6980,20240118,69.63,12290,-3.66,20241125,6980,69.63,20240118,12290,-3.66,20241125,6980,69.63,20240118,0.88,N,010140,1000,8800 억,,297146062,N,N,6238,N,00,N 20241128,140304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11830,-70,5,-0.59,41804451770,3504985,53.18,11900,12150,11730,15470,8330,11900,11927.15,33.77,0,-577490,12333,12116,11963,11746,11593,12225,11855,8800,3570,1000,9040,10,1,880000000,104104,-70.42,2.36,12,0.40,-168.00,5010.00,12290,20241125,-3.74,6980,20240118,69.48,12290,-3.74,20241125,6980,69.48,20240118,12290,-3.74,20241125,6980,69.48,20240118,0.88,N,010140,1000,8800 억,,297146062,N,N,6238,N,00,N diff --git a/010170/price/prices-20241101.csv b/010170/price/prices-20241101.csv index 33050a2c40ce..8a21e6be2de1 100644 --- a/010170/price/prices-20241101.csv +++ b/010170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,748,-32,5,-4.10,190756723,252983,54.44,798,798,736,1014,546,780,754.09,1.08,0,-29377,829,804,770,745,711,817,758,373,234,500,540,1,1,74511166,557,-1.89,0.73,12,0.34,-395.00,1020.00,1540,20240111,-51.43,699,20241121,7.01,1540,-51.43,20240111,699,7.01,20241121,1540,-51.43,20240111,699,7.01,20241121,0.64,N,010170,500,372 억,,801426,N,N,0,N,00,N +20241129,150300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,751,-29,5,-3.72,172846562,229107,49.30,798,798,736,1014,546,780,754.44,1.08,0,-31590,829,804,770,745,711,817,758,373,234,500,540,1,1,74511166,560,-1.90,0.74,12,0.31,-395.00,1020.00,1540,20240111,-51.23,699,20241121,7.44,1540,-51.23,20240111,699,7.44,20241121,1540,-51.23,20240111,699,7.44,20241121,0.64,N,010170,500,372 억,,801426,N,N,0,N,00,N +20241129,140259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,761,-19,5,-2.44,154885302,205343,44.19,798,798,736,1014,546,780,754.28,1.08,0,-27280,829,804,770,745,711,817,758,373,234,500,540,1,1,74511166,567,-1.93,0.75,12,0.28,-395.00,1020.00,1540,20240111,-50.58,699,20241121,8.87,1540,-50.58,20240111,699,8.87,20241121,1540,-50.58,20240111,699,8.87,20241121,0.64,N,010170,500,372 억,,801426,N,N,0,N,00,N +20241129,130259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,762,-18,5,-2.31,149928963,198803,42.78,798,798,736,1014,546,780,754.16,1.08,0,-26609,829,804,770,745,711,817,758,373,234,500,540,1,1,74511166,568,-1.93,0.75,12,0.27,-395.00,1020.00,1540,20240111,-50.52,699,20241121,9.01,1540,-50.52,20240111,699,9.01,20241121,1540,-50.52,20240111,699,9.01,20241121,0.64,N,010170,500,372 억,,801426,N,N,0,N,00,N +20241129,120302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,746,-34,5,-4.36,133360517,176783,38.04,798,798,736,1014,546,780,754.37,1.08,0,-22007,829,804,770,745,711,817,758,373,234,500,540,1,1,74511166,556,-1.89,0.73,12,0.24,-395.00,1020.00,1540,20240111,-51.56,699,20241121,6.72,1540,-51.56,20240111,699,6.72,20241121,1540,-51.56,20240111,699,6.72,20241121,0.64,N,010170,500,372 억,,801426,N,N,0,N,00,N +20241129,110300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,745,-35,5,-4.49,120024202,158982,34.21,798,798,736,1014,546,780,754.95,1.08,0,-25444,829,804,770,745,711,817,758,373,234,500,540,1,1,74511166,555,-1.89,0.73,12,0.21,-395.00,1020.00,1540,20240111,-51.62,699,20241121,6.58,1540,-51.62,20240111,699,6.58,20241121,1540,-51.62,20240111,699,6.58,20241121,0.64,N,010170,500,372 억,,801426,N,N,0,N,00,N +20241129,100301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,754,-26,5,-3.33,62939759,82041,17.65,798,798,754,1014,546,780,767.17,1.08,0,-28649,829,804,770,745,711,817,758,373,234,500,540,1,1,74511166,562,-1.91,0.74,12,0.11,-395.00,1020.00,1540,20240111,-51.04,699,20241121,7.87,1540,-51.04,20240111,699,7.87,20241121,1540,-51.04,20240111,699,7.87,20241121,0.64,N,010170,500,372 억,,801426,N,N,0,N,00,N +20241129,090301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,775,-5,5,-0.64,10831277,13843,2.98,798,798,775,1014,546,780,782.44,1.08,0,-10216,829,804,770,745,711,817,758,373,234,500,540,1,1,74511166,577,-1.96,0.76,12,0.02,-395.00,1020.00,1540,20240111,-49.68,699,20241121,10.87,1540,-49.68,20240111,699,10.87,20241121,1540,-49.68,20240111,699,10.87,20241121,0.64,N,010170,500,372 억,,801426,N,N,0,N,00,N 20241128,160258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,780,25,2,3.31,352688092,460885,33.79,755,795,736,981,529,755,765.20,0.99,0,64326,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,581,-1.97,0.76,12,0.62,-395.00,1020.00,1540,20240111,-49.35,699,20241121,11.59,1540,-49.35,20240111,699,11.59,20241121,1540,-49.35,20240111,699,11.59,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N 20241128,150304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,781,26,2,3.44,330320625,432183,31.68,755,795,736,981,529,755,764.31,0.99,0,58648,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,582,-1.98,0.77,12,0.58,-395.00,1020.00,1540,20240111,-49.29,699,20241121,11.73,1540,-49.29,20240111,699,11.73,20241121,1540,-49.29,20240111,699,11.73,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N 20241128,140304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,770,15,2,1.99,288177660,377911,27.70,755,795,736,981,529,755,762.55,0.99,0,47782,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,574,-1.95,0.75,12,0.51,-395.00,1020.00,1540,20240111,-50.00,699,20241121,10.16,1540,-50.00,20240111,699,10.16,20241121,1540,-50.00,20240111,699,10.16,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N diff --git a/010240/price/prices-20241101.csv b/010240/price/prices-20241101.csv index fca1cd026c8b..48da44c861c6 100644 --- a/010240/price/prices-20241101.csv +++ b/010240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-20,5,-0.41,39985015,8366,179.11,4820,4825,4750,6260,3375,4820,4779.44,3.81,0,-616,5000,4910,4855,4765,4710,4892,4747,62,1440,500,3470,5,1,12322696,591,4.49,0.56,12,0.07,1070.00,8542.00,6170,20231201,-22.20,4400,20240806,9.09,5950,-19.33,20240102,4400,9.09,20240806,6170,-22.20,20231201,4400,9.09,20240806,0.67,N,010240,500,61 억,,469300,N,N,0,N,00,N +20241129,150300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4780,-40,5,-0.83,29600230,6191,132.54,4820,4825,4750,6260,3375,4820,4781.17,3.81,0,-436,5000,4910,4855,4765,4710,4892,4747,62,1440,500,3470,5,1,12322696,589,4.47,0.56,12,0.05,1070.00,8542.00,6170,20231201,-22.53,4400,20240806,8.64,5950,-19.66,20240102,4400,8.64,20240806,6170,-22.53,20231201,4400,8.64,20240806,0.67,N,010240,500,61 억,,469300,N,N,0,N,00,N +20241129,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4790,-30,5,-0.62,29131775,6093,130.44,4820,4825,4750,6260,3375,4820,4781.19,3.81,0,-435,5000,4910,4855,4765,4710,4892,4747,62,1440,500,3470,5,1,12322696,590,4.48,0.56,12,0.05,1070.00,8542.00,6170,20231201,-22.37,4400,20240806,8.86,5950,-19.50,20240102,4400,8.86,20240806,6170,-22.37,20231201,4400,8.86,20240806,0.67,N,010240,500,61 억,,469300,N,N,0,N,00,N +20241129,130259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4795,-25,5,-0.52,26503225,5543,118.67,4820,4825,4750,6260,3375,4820,4781.39,3.81,0,-404,5000,4910,4855,4765,4710,4892,4747,62,1440,500,3470,5,1,12322696,591,4.48,0.56,12,0.04,1070.00,8542.00,6170,20231201,-22.29,4400,20240806,8.98,5950,-19.41,20240102,4400,8.98,20240806,6170,-22.29,20231201,4400,8.98,20240806,0.67,N,010240,500,61 억,,469300,N,N,0,N,00,N +20241129,120302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-35,5,-0.73,15972265,3338,71.46,4820,4825,4750,6260,3375,4820,4784.98,3.81,0,-288,5000,4910,4855,4765,4710,4892,4747,62,1440,500,3470,5,1,12322696,590,4.47,0.56,12,0.03,1070.00,8542.00,6170,20231201,-22.45,4400,20240806,8.75,5950,-19.58,20240102,4400,8.75,20240806,6170,-22.45,20231201,4400,8.75,20240806,0.67,N,010240,500,61 억,,469300,N,N,0,N,00,N +20241129,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-35,5,-0.73,6969405,1447,30.98,4820,4825,4785,6260,3375,4820,4816.45,3.81,0,-177,5000,4910,4855,4765,4710,4892,4747,62,1440,500,3470,5,1,12322696,590,4.47,0.56,12,0.01,1070.00,8542.00,6170,20231201,-22.45,4400,20240806,8.75,5950,-19.58,20240102,4400,8.75,20240806,6170,-22.45,20231201,4400,8.75,20240806,0.67,N,010240,500,61 억,,469300,N,N,0,N,00,N +20241129,100301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,-15,5,-0.31,6557475,1361,29.14,4820,4825,4795,6260,3375,4820,4818.13,3.81,0,-177,5000,4910,4855,4765,4710,4892,4747,62,1440,500,3470,5,1,12322696,592,4.49,0.56,12,0.01,1070.00,8542.00,6170,20231201,-22.12,4400,20240806,9.20,5950,-19.24,20240102,4400,9.20,20240806,6170,-22.12,20231201,4400,9.20,20240806,0.67,N,010240,500,61 억,,469300,N,N,0,N,00,N +20241129,090301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,0,3,0.00,1923180,399,8.54,4820,4820,4820,6260,3375,4820,4820.00,3.81,0,-56,5000,4910,4855,4765,4710,4892,4747,62,1440,500,3470,5,1,12322696,594,4.50,0.56,12,0.00,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.67,N,010240,500,61 억,,469300,N,N,0,N,00,N 20241128,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,20,2,0.42,22556945,4671,61.32,4820,4945,4800,6240,3360,4800,4829.15,3.81,0,-657,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,594,4.50,0.56,12,0.04,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N 20241128,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4810,10,2,0.21,17902740,3705,48.64,4820,4945,4800,6240,3360,4800,4832.05,3.81,0,-537,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,593,4.50,0.56,12,0.03,1070.00,8542.00,6170,20231201,-22.04,4400,20240806,9.32,5950,-19.16,20240102,4400,9.32,20240806,6170,-22.04,20231201,4400,9.32,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N 20241128,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,20,2,0.42,12482090,2579,33.86,4820,4945,4800,6240,3360,4800,4839.90,3.81,0,-529,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,594,4.50,0.56,12,0.02,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N diff --git a/010280/price/prices-20241101.csv b/010280/price/prices-20241101.csv index ab61e697c780..a1f16ed570cd 100644 --- a/010280/price/prices-20241101.csv +++ b/010280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,620,-5,5,-0.80,10288319,16639,64.93,618,628,612,812,438,625,618.33,0.00,0,-531,636,630,624,618,612,627,615,326,187,500,450,1,1,65123786,404,7.38,0.63,12,0.03,84.00,977.00,1071,20240131,-42.11,562,20240805,10.32,1071,-42.11,20240131,562,10.32,20240805,1071,-42.11,20240131,562,10.32,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241129,150300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,620,-5,5,-0.80,9737759,15751,61.46,618,628,612,812,438,625,618.23,0.00,0,-173,636,630,624,618,612,627,615,326,187,500,450,1,1,65123786,404,7.38,0.63,12,0.02,84.00,977.00,1071,20240131,-42.11,562,20240805,10.32,1071,-42.11,20240131,562,10.32,20240805,1071,-42.11,20240131,562,10.32,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241129,140259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,620,-5,5,-0.80,8575863,13888,54.19,618,628,612,812,438,625,617.50,0.00,0,-173,636,630,624,618,612,627,615,326,187,500,450,1,1,65123786,404,7.38,0.63,12,0.02,84.00,977.00,1071,20240131,-42.11,562,20240805,10.32,1071,-42.11,20240131,562,10.32,20240805,1071,-42.11,20240131,562,10.32,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241129,130259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,620,-5,5,-0.80,7706098,12488,48.73,618,628,612,812,438,625,617.08,0.00,0,-174,636,630,624,618,612,627,615,326,187,500,450,1,1,65123786,404,7.38,0.63,12,0.02,84.00,977.00,1071,20240131,-42.11,562,20240805,10.32,1071,-42.11,20240131,562,10.32,20240805,1071,-42.11,20240131,562,10.32,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241129,120302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,619,-6,5,-0.96,7310527,11849,46.24,618,628,612,812,438,625,616.97,0.00,0,-193,636,630,624,618,612,627,615,326,187,500,450,1,1,65123786,403,7.37,0.63,12,0.02,84.00,977.00,1071,20240131,-42.20,562,20240805,10.14,1071,-42.20,20240131,562,10.14,20240805,1071,-42.20,20240131,562,10.14,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241129,110301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,618,-7,5,-1.12,5958015,9664,37.71,618,628,612,812,438,625,616.52,0.00,0,-35,636,630,624,618,612,627,615,326,187,500,450,1,1,65123786,402,7.36,0.63,12,0.01,84.00,977.00,1071,20240131,-42.30,562,20240805,9.96,1071,-42.30,20240131,562,9.96,20240805,1071,-42.30,20240131,562,9.96,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241129,100302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,617,-8,5,-1.28,2711344,4408,17.20,618,628,612,812,438,625,615.10,0.00,0,-19,636,630,624,618,612,627,615,326,187,500,450,1,1,65123786,402,7.35,0.63,12,0.01,84.00,977.00,1071,20240131,-42.39,562,20240805,9.79,1071,-42.39,20240131,562,9.79,20240805,1071,-42.39,20240131,562,9.79,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241129,090302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,628,3,2,0.48,36472,59,0.23,618,628,618,812,438,625,618.17,0.00,0,48,636,630,624,618,612,627,615,326,187,500,450,1,1,65123786,409,7.48,0.64,12,0.00,84.00,977.00,1071,20240131,-41.36,562,20240805,11.74,1071,-41.36,20240131,562,11.74,20240805,1071,-41.36,20240131,562,11.74,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241128,160258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,1,2,0.16,15950213,25627,97.29,630,630,618,811,437,624,622.40,0.00,0,151,633,628,621,616,609,625,613,326,187,500,440,1,1,65123786,407,7.44,0.64,12,0.04,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241128,150304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,624,0,3,0.00,15878452,25512,96.85,630,630,618,811,437,624,622.39,0.00,0,229,633,628,621,616,609,625,613,326,187,500,440,1,1,65123786,406,7.43,0.64,12,0.04,84.00,977.00,1071,20240131,-41.74,562,20240805,11.03,1071,-41.74,20240131,562,11.03,20240805,1071,-41.74,20240131,562,11.03,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241128,140305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,621,-3,5,-0.48,15545391,24975,94.81,630,630,618,811,437,624,622.44,0.00,0,228,633,628,621,616,609,625,613,326,187,500,440,1,1,65123786,404,7.39,0.64,12,0.04,84.00,977.00,1071,20240131,-42.02,562,20240805,10.50,1071,-42.02,20240131,562,10.50,20240805,1071,-42.02,20240131,562,10.50,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20241101.csv b/010400/price/prices-20241101.csv index fe9d79352e6b..c6c782d64057 100644 --- a/010400/price/prices-20241101.csv +++ b/010400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3035,-130,5,-4.11,32358895,10450,798.93,3165,3195,3035,4110,2220,3165,3097.80,0.57,0,-15,3441,3302,3226,3087,3011,3265,3050,38,945,500,2150,5,1,7622000,231,11.95,0.23,12,0.14,254.00,13420.00,5790,20231204,-47.58,3000,20240805,1.17,5670,-46.47,20240116,3000,1.17,20240805,5790,-47.58,20231204,3000,1.17,20240805,0.10,N,010400,500,38 억,,43455,N,N,0,N,00,N +20241129,150301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,-80,5,-2.53,21630305,6945,530.96,3165,3195,3085,4110,2220,3165,3114.51,0.57,0,-15,3441,3302,3226,3087,3011,3265,3050,38,945,500,2150,5,1,7622000,235,12.15,0.23,12,0.09,254.00,13420.00,5790,20231204,-46.72,3000,20240805,2.83,5670,-45.59,20240116,3000,2.83,20240805,5790,-46.72,20231204,3000,2.83,20240805,0.10,N,010400,500,38 억,,43455,N,N,0,N,00,N +20241129,140300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-75,5,-2.37,21466685,6892,526.91,3165,3195,3090,4110,2220,3165,3114.73,0.57,0,-15,3441,3302,3226,3087,3011,3265,3050,38,945,500,2150,5,1,7622000,236,12.17,0.23,12,0.09,254.00,13420.00,5790,20231204,-46.63,3000,20240805,3.00,5670,-45.50,20240116,3000,3.00,20240805,5790,-46.63,20231204,3000,3.00,20240805,0.10,N,010400,500,38 억,,43455,N,N,0,N,00,N +20241129,130300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,-65,5,-2.05,21305960,6840,522.94,3165,3195,3100,4110,2220,3165,3114.91,0.57,0,-15,3441,3302,3226,3087,3011,3265,3050,38,945,500,2150,5,1,7622000,236,12.20,0.23,12,0.09,254.00,13420.00,5790,20231204,-46.46,3000,20240805,3.33,5670,-45.33,20240116,3000,3.33,20240805,5790,-46.46,20231204,3000,3.33,20240805,0.10,N,010400,500,38 억,,43455,N,N,0,N,00,N +20241129,120303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,-65,5,-2.05,17985860,5769,441.06,3165,3195,3100,4110,2220,3165,3117.67,0.57,0,-15,3441,3302,3226,3087,3011,3265,3050,38,945,500,2150,5,1,7622000,236,12.20,0.23,12,0.08,254.00,13420.00,5790,20231204,-46.46,3000,20240805,3.33,5670,-45.33,20240116,3000,3.33,20240805,5790,-46.46,20231204,3000,3.33,20240805,0.10,N,010400,500,38 억,,43455,N,N,0,N,00,N +20241129,110301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,0,3,0.00,4876895,1543,117.97,3165,3195,3120,4110,2220,3165,3160.66,0.57,0,-15,3441,3302,3226,3087,3011,3265,3050,38,945,500,2150,5,1,7622000,241,12.46,0.24,12,0.02,254.00,13420.00,5790,20231204,-45.34,3000,20240805,5.50,5670,-44.18,20240116,3000,5.50,20240805,5790,-45.34,20231204,3000,5.50,20240805,0.10,N,010400,500,38 억,,43455,N,N,0,N,00,N +20241129,100302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,-5,5,-0.16,4055065,1281,97.94,3165,3195,3160,4110,2220,3165,3165.55,0.57,0,-2,3441,3302,3226,3087,3011,3265,3050,38,945,500,2150,5,1,7622000,241,12.44,0.24,12,0.02,254.00,13420.00,5790,20231204,-45.42,3000,20240805,5.33,5670,-44.27,20240116,3000,5.33,20240805,5790,-45.42,20231204,3000,5.33,20240805,0.10,N,010400,500,38 억,,43455,N,N,0,N,00,N +20241129,090302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,0,3,0.00,3070050,970,74.16,3165,3165,3165,4110,2220,3165,3165.00,0.57,0,0,3441,3302,3226,3087,3011,3265,3050,38,945,500,2150,5,1,7622000,241,12.46,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.34,3000,20240805,5.50,5670,-44.18,20240116,3000,5.50,20240805,5790,-45.34,20231204,3000,5.50,20240805,0.10,N,010400,500,38 억,,43455,N,N,0,N,00,N 20241128,160259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,-20,5,-0.63,4160540,1303,44.87,3200,3365,3150,4140,2230,3185,3193.29,0.57,0,18,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,241,12.46,0.24,12,0.02,254.00,13420.00,5790,20231204,-45.34,3000,20240805,5.50,5670,-44.18,20240116,3000,5.50,20240805,5790,-45.34,20231204,3000,5.50,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N 20241128,150305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3170,-15,5,-0.47,3505245,1096,37.74,3200,3365,3150,4140,2230,3185,3198.22,0.57,0,20,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,242,12.48,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.25,3000,20240805,5.67,5670,-44.09,20240116,3000,5.67,20240805,5790,-45.25,20231204,3000,5.67,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N 20241128,140305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,-25,5,-0.78,3479860,1088,37.47,3200,3365,3150,4140,2230,3185,3198.40,0.57,0,21,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,241,12.44,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.42,3000,20240805,5.33,5670,-44.27,20240116,3000,5.33,20240805,5790,-45.42,20231204,3000,5.33,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N diff --git a/010420/price/prices-20241101.csv b/010420/price/prices-20241101.csv index bfa3f2954894..58f9ff4999bd 100644 --- a/010420/price/prices-20241101.csv +++ b/010420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1342,6,2,0.45,59268487,44325,81.58,1334,1351,1312,1736,936,1336,1337.14,0.50,0,4572,1376,1356,1320,1300,1264,1366,1310,102,400,500,930,1,1,20493012,275,-6.92,0.64,12,0.22,-194.00,2094.00,1517,20241114,-11.54,910,20240806,47.47,1517,-11.54,20241114,910,47.47,20240806,1517,-11.54,20241114,910,47.47,20240806,0.22,N,010420,500,102 억,,102159,N,N,1,N,00,N +20241129,150301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1346,10,2,0.75,57460983,42980,79.11,1334,1351,1312,1736,936,1336,1336.92,0.50,0,4597,1376,1356,1320,1300,1264,1366,1310,102,400,500,930,1,1,20493012,276,-6.94,0.64,12,0.21,-194.00,2094.00,1517,20241114,-11.27,910,20240806,47.91,1517,-11.27,20241114,910,47.91,20240806,1517,-11.27,20241114,910,47.91,20240806,0.22,N,010420,500,102 억,,102159,N,N,1,N,00,N +20241129,140300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1345,9,2,0.67,56624491,42357,77.96,1334,1351,1312,1736,936,1336,1336.84,0.50,0,4634,1376,1356,1320,1300,1264,1366,1310,102,400,500,930,1,1,20493012,276,-6.93,0.64,12,0.21,-194.00,2094.00,1517,20241114,-11.34,910,20240806,47.80,1517,-11.34,20241114,910,47.80,20240806,1517,-11.34,20241114,910,47.80,20240806,0.22,N,010420,500,102 억,,102159,N,N,1,N,00,N +20241129,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,-2,5,-0.15,39747962,29717,54.70,1334,1351,1312,1736,936,1336,1337.55,0.50,0,-824,1376,1356,1320,1300,1264,1366,1310,102,400,500,930,1,1,20493012,273,-6.88,0.64,12,0.15,-194.00,2094.00,1517,20241114,-12.06,910,20240806,46.59,1517,-12.06,20241114,910,46.59,20240806,1517,-12.06,20241114,910,46.59,20240806,0.22,N,010420,500,102 억,,102159,N,N,1,N,00,N +20241129,120303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,-2,5,-0.15,32696912,24395,44.90,1334,1351,1312,1736,936,1336,1340.32,0.50,0,-821,1376,1356,1320,1300,1264,1366,1310,102,400,500,930,1,1,20493012,273,-6.88,0.64,12,0.12,-194.00,2094.00,1517,20241114,-12.06,910,20240806,46.59,1517,-12.06,20241114,910,46.59,20240806,1517,-12.06,20241114,910,46.59,20240806,0.22,N,010420,500,102 억,,102159,N,N,1,N,00,N +20241129,110302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1335,-1,5,-0.07,29139459,21727,39.99,1334,1351,1312,1736,936,1336,1341.17,0.50,0,-821,1376,1356,1320,1300,1264,1366,1310,102,400,500,930,1,1,20493012,274,-6.88,0.64,12,0.11,-194.00,2094.00,1517,20241114,-12.00,910,20240806,46.70,1517,-12.00,20241114,910,46.70,20240806,1517,-12.00,20241114,910,46.70,20240806,0.22,N,010420,500,102 억,,102159,N,N,1,N,00,N +20241129,100302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,-2,5,-0.15,19522718,14516,26.72,1334,1351,1312,1736,936,1336,1344.92,0.50,0,-902,1376,1356,1320,1300,1264,1366,1310,102,400,500,930,1,1,20493012,273,-6.88,0.64,12,0.07,-194.00,2094.00,1517,20241114,-12.06,910,20240806,46.59,1517,-12.06,20241114,910,46.59,20240806,1517,-12.06,20241114,910,46.59,20240806,0.22,N,010420,500,102 억,,102159,N,N,1,N,00,N +20241129,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,-9,5,-0.67,2432344,1829,3.37,1334,1336,1312,1736,936,1336,1329.80,0.50,0,-26,1376,1356,1320,1300,1264,1366,1310,102,400,500,930,1,1,20493012,272,-6.84,0.63,12,0.01,-194.00,2094.00,1517,20241114,-12.52,910,20240806,45.82,1517,-12.52,20241114,910,45.82,20240806,1517,-12.52,20241114,910,45.82,20240806,0.22,N,010420,500,102 억,,102159,N,N,1,N,00,N 20241128,160259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1336,14,2,1.06,71792826,54324,80.17,1312,1340,1284,1718,926,1322,1321.57,0.52,0,-9941,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,274,-6.89,0.64,12,0.27,-194.00,2094.00,1517,20241114,-11.93,910,20240806,46.81,1517,-11.93,20241114,910,46.81,20240806,1517,-11.93,20241114,910,46.81,20240806,0.24,N,010420,500,102 억,,105768,N,N,1,N,00,N 20241128,150305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1337,15,2,1.13,60698548,46034,67.94,1312,1340,1284,1718,926,1322,1318.56,0.52,0,-12204,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,274,-6.89,0.64,12,0.22,-194.00,2094.00,1517,20241114,-11.87,910,20240806,46.92,1517,-11.87,20241114,910,46.92,20240806,1517,-11.87,20241114,910,46.92,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N 20241128,140306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1312,-10,5,-0.76,45678902,34608,51.07,1312,1340,1284,1718,926,1322,1319.89,0.52,0,-10467,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,269,-6.76,0.63,12,0.17,-194.00,2094.00,1517,20241114,-13.51,910,20240806,44.18,1517,-13.51,20241114,910,44.18,20240806,1517,-13.51,20241114,910,44.18,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N diff --git a/010470/price/prices-20241101.csv b/010470/price/prices-20241101.csv index 8946ff2b5405..9a22e9e2dab2 100644 --- a/010470/price/prices-20241101.csv +++ b/010470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,-120,5,-1.79,192850050,29402,93.99,6700,6790,6440,8720,4700,6710,6559.07,1.46,0,-5392,7083,6896,6763,6576,6443,6990,6670,120,2010,1000,4830,10,1,11975050,789,8.03,0.66,12,0.25,821.00,9913.00,14500,20231122,-54.55,5650,20240909,16.64,10950,-39.82,20240102,5650,16.64,20240909,13370,-50.71,20231201,5650,16.64,20240909,2.81,N,010470,1000,119 억,,174319,N,N,0,N,00,N +20241129,150301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-140,5,-2.09,181739560,27711,88.58,6700,6790,6440,8720,4700,6710,6558.39,1.46,0,-4443,7083,6896,6763,6576,6443,6990,6670,120,2010,1000,4830,10,1,11975050,787,8.00,0.66,12,0.23,821.00,9913.00,14500,20231122,-54.69,5650,20240909,16.28,10950,-40.00,20240102,5650,16.28,20240909,13370,-50.86,20231201,5650,16.28,20240909,2.81,N,010470,1000,119 억,,174319,N,N,0,N,00,N +20241129,140300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,-160,5,-2.38,172806880,26344,84.21,6700,6790,6440,8720,4700,6710,6559.63,1.46,0,-3793,7083,6896,6763,6576,6443,6990,6670,120,2010,1000,4830,10,1,11975050,784,7.98,0.66,12,0.22,821.00,9913.00,14500,20231122,-54.83,5650,20240909,15.93,10950,-40.18,20240102,5650,15.93,20240909,13370,-51.01,20231201,5650,15.93,20240909,2.81,N,010470,1000,119 억,,174319,N,N,0,N,00,N +20241129,130300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,-170,5,-2.53,153140100,23308,74.51,6700,6790,6440,8720,4700,6710,6570.28,1.46,0,-3756,7083,6896,6763,6576,6443,6990,6670,120,2010,1000,4830,10,1,11975050,783,7.97,0.66,12,0.19,821.00,9913.00,14500,20231122,-54.90,5650,20240909,15.75,10950,-40.27,20240102,5650,15.75,20240909,13370,-51.08,20231201,5650,15.75,20240909,2.81,N,010470,1000,119 억,,174319,N,N,0,N,00,N +20241129,120303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,-130,5,-1.94,135056780,20530,65.63,6700,6790,6440,8720,4700,6710,6578.51,1.46,0,-3544,7083,6896,6763,6576,6443,6990,6670,120,2010,1000,4830,10,1,11975050,788,8.01,0.66,12,0.17,821.00,9913.00,14500,20231122,-54.62,5650,20240909,16.46,10950,-39.91,20240102,5650,16.46,20240909,13370,-50.79,20231201,5650,16.46,20240909,2.81,N,010470,1000,119 억,,174319,N,N,0,N,00,N +20241129,110302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,-90,5,-1.34,118236130,17963,57.42,6700,6790,6440,8720,4700,6710,6582.20,1.46,0,-3544,7083,6896,6763,6576,6443,6990,6670,120,2010,1000,4830,10,1,11975050,793,8.06,0.67,12,0.15,821.00,9913.00,14500,20231122,-54.34,5650,20240909,17.17,10950,-39.54,20240102,5650,17.17,20240909,13370,-50.49,20231201,5650,17.17,20240909,2.81,N,010470,1000,119 억,,174319,N,N,0,N,00,N +20241129,100303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,-160,5,-2.38,97600860,14827,47.40,6700,6790,6440,8720,4700,6710,6582.64,1.46,0,-3123,7083,6896,6763,6576,6443,6990,6670,120,2010,1000,4830,10,1,11975050,784,7.98,0.66,12,0.12,821.00,9913.00,14500,20231122,-54.83,5650,20240909,15.93,10950,-40.18,20240102,5650,15.93,20240909,13370,-51.01,20231201,5650,15.93,20240909,2.81,N,010470,1000,119 억,,174319,N,N,0,N,00,N +20241129,090303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6750,40,2,0.60,5253090,784,2.51,6700,6750,6690,8720,4700,6710,6700.37,1.46,0,214,7083,6896,6763,6576,6443,6990,6670,120,2010,1000,4830,10,1,11975050,808,8.22,0.68,12,0.01,821.00,9913.00,14500,20231122,-53.45,5650,20240909,19.47,10950,-38.36,20240102,5650,19.47,20240909,13370,-49.51,20231201,5650,19.47,20240909,2.81,N,010470,1000,119 억,,174319,N,N,0,N,00,N 20241128,160259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,20,2,0.30,213497200,31277,99.62,6630,6950,6630,8690,4690,6690,6826.40,1.47,0,-1637,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,804,8.17,0.68,12,0.26,821.00,9913.00,14710,20231121,-54.38,5650,20240909,18.76,10950,-38.72,20240102,5650,18.76,20240909,13370,-49.81,20231201,5650,18.76,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N 20241128,150305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6800,110,2,1.64,202896080,29702,94.61,6630,6950,6630,8690,4690,6690,6831.06,1.47,0,-1253,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,814,8.28,0.69,12,0.25,821.00,9913.00,14710,20231121,-53.77,5650,20240909,20.35,10950,-37.90,20240102,5650,20.35,20240909,13370,-49.14,20231201,5650,20.35,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N 20241128,140306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6800,110,2,1.64,193802170,28364,90.35,6630,6950,6630,8690,4690,6690,6832.68,1.47,0,-589,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,814,8.28,0.69,12,0.24,821.00,9913.00,14710,20231121,-53.77,5650,20240909,20.35,10950,-37.90,20240102,5650,20.35,20240909,13370,-49.14,20231201,5650,20.35,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N diff --git a/010580/price/prices-20241101.csv b/010580/price/prices-20241101.csv index 2ce7d9984219..a0eb7e0e7279 100644 --- a/010580/price/prices-20241101.csv +++ b/010580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1160,-4,5,-0.34,27474565,23987,36.49,1155,1179,1129,1513,815,1164,1145.37,0.49,0,-449,1189,1176,1158,1145,1127,1183,1152,556,349,500,810,1,1,111251760,1291,193.33,1.94,12,0.02,6.00,598.00,2065,20231219,-43.83,1120,20240805,3.57,1862,-37.70,20240110,1120,3.57,20240805,2065,-43.83,20231219,1120,3.57,20240805,0.08,N,010580,500,556 억,,549708,N,N,8,N,00,N +20241129,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1146,-18,5,-1.55,23195044,20271,30.84,1155,1179,1129,1513,815,1164,1144.25,0.49,0,-552,1189,1176,1158,1145,1127,1183,1152,556,349,500,810,1,1,111251760,1275,191.00,1.92,12,0.02,6.00,598.00,2065,20231219,-44.50,1120,20240805,2.32,1862,-38.45,20240110,1120,2.32,20240805,2065,-44.50,20231219,1120,2.32,20240805,0.08,N,010580,500,556 억,,549708,N,N,8,N,00,N +20241129,140301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1156,-8,5,-0.69,17202792,15055,22.90,1155,1179,1129,1513,815,1164,1142.66,0.49,0,-469,1189,1176,1158,1145,1127,1183,1152,556,349,500,810,1,1,111251760,1286,192.67,1.93,12,0.01,6.00,598.00,2065,20231219,-44.02,1120,20240805,3.21,1862,-37.92,20240110,1120,3.21,20240805,2065,-44.02,20231219,1120,3.21,20240805,0.08,N,010580,500,556 억,,549708,N,N,8,N,00,N +20241129,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1150,-14,5,-1.20,15917739,13940,21.21,1155,1179,1129,1513,815,1164,1141.88,0.49,0,-469,1189,1176,1158,1145,1127,1183,1152,556,349,500,810,1,1,111251760,1279,191.67,1.92,12,0.01,6.00,598.00,2065,20231219,-44.31,1120,20240805,2.68,1862,-38.24,20240110,1120,2.68,20240805,2065,-44.31,20231219,1120,2.68,20240805,0.08,N,010580,500,556 억,,549708,N,N,8,N,00,N +20241129,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1151,-13,5,-1.12,15795839,13834,21.05,1155,1179,1129,1513,815,1164,1141.81,0.49,0,-420,1189,1176,1158,1145,1127,1183,1152,556,349,500,810,1,1,111251760,1281,191.83,1.92,12,0.01,6.00,598.00,2065,20231219,-44.26,1120,20240805,2.77,1862,-38.18,20240110,1120,2.77,20240805,2065,-44.26,20231219,1120,2.77,20240805,0.08,N,010580,500,556 억,,549708,N,N,8,N,00,N +20241129,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1155,-9,5,-0.77,15651754,13709,20.85,1155,1179,1129,1513,815,1164,1141.71,0.49,0,-392,1189,1176,1158,1145,1127,1183,1152,556,349,500,810,1,1,111251760,1285,192.50,1.93,12,0.01,6.00,598.00,2065,20231219,-44.07,1120,20240805,3.12,1862,-37.97,20240110,1120,3.12,20240805,2065,-44.07,20231219,1120,3.12,20240805,0.08,N,010580,500,556 억,,549708,N,N,8,N,00,N +20241129,100303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1142,-22,5,-1.89,4296046,3731,5.68,1155,1179,1135,1513,815,1164,1151.45,0.49,0,-356,1189,1176,1158,1145,1127,1183,1152,556,349,500,810,1,1,111251760,1270,190.33,1.91,12,0.00,6.00,598.00,2065,20231219,-44.70,1120,20240805,1.96,1862,-38.67,20240110,1120,1.96,20240805,2065,-44.70,20231219,1120,1.96,20240805,0.08,N,010580,500,556 억,,549708,N,N,8,N,00,N +20241129,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1149,-15,5,-1.29,391311,339,0.52,1155,1155,1149,1513,815,1164,1154.31,0.49,0,-80,1189,1176,1158,1145,1127,1183,1152,556,349,500,810,1,1,111251760,1278,191.50,1.92,12,0.00,6.00,598.00,2065,20231219,-44.36,1120,20240805,2.59,1862,-38.29,20240110,1120,2.59,20240805,2065,-44.36,20231219,1120,2.59,20240805,0.08,N,010580,500,556 억,,549708,N,N,8,N,00,N 20241128,160300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1164,6,2,0.52,75284629,65505,116.80,1146,1171,1140,1505,811,1158,1149.28,0.50,0,-19258,1214,1186,1172,1144,1130,1179,1137,556,347,500,810,1,1,111251760,1295,194.00,1.95,12,0.06,6.00,598.00,2065,20231219,-43.63,1120,20240805,3.93,1862,-37.49,20240110,1120,3.93,20240805,2065,-43.63,20231219,1120,3.93,20240805,0.08,N,010580,500,556 억,,558261,N,N,8,N,00,N 20241128,150306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1140,-18,5,-1.55,65844546,57352,102.26,1146,1171,1140,1505,811,1158,1148.08,0.50,0,-23051,1214,1186,1172,1144,1130,1179,1137,556,347,500,810,1,1,111251760,1268,190.00,1.91,12,0.05,6.00,598.00,2065,20231219,-44.79,1120,20240805,1.79,1862,-38.78,20240110,1120,1.79,20240805,2065,-44.79,20231219,1120,1.79,20240805,0.08,N,010580,500,556 억,,558261,N,N,0,N,00,N 20241128,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-17,5,-1.47,55659727,48430,86.35,1146,1171,1140,1505,811,1158,1149.28,0.50,0,-17249,1214,1186,1172,1144,1130,1179,1137,556,347,500,810,1,1,111251760,1269,190.17,1.91,12,0.04,6.00,598.00,2065,20231219,-44.75,1120,20240805,1.88,1862,-38.72,20240110,1120,1.88,20240805,2065,-44.75,20231219,1120,1.88,20240805,0.08,N,010580,500,556 억,,558261,N,N,0,N,00,N diff --git a/010600/price/prices-20241101.csv b/010600/price/prices-20241101.csv index 63b21b07c442..47441e426511 100644 --- a/010600/price/prices-20241101.csv +++ b/010600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160300,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241129,150302,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241129,140301,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241129,130301,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241129,120304,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241129,110303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241129,100303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241129,090303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241128,160300,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241128,150306,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241128,140306,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N diff --git a/010620/price/prices-20241101.csv b/010620/price/prices-20241101.csv index 104c5cf6fdee..ffdfae909776 100644 --- a/010620/price/prices-20241101.csv +++ b/010620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160300,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,125600,-100,5,-0.08,23976452700,193147,83.23,126200,127200,122300,163400,88000,125700,124131.98,21.47,0,11909,133566,129632,126866,122932,120166,128250,121550,1997,37700,5000,93010,100,1,39942149,50167,-35.09,2.54,12,0.48,-3579.00,49485.00,130800,20241128,-3.98,58800,20240416,113.61,130800,-3.98,20241128,58800,113.61,20240416,130800,-3.98,20241128,58800,113.61,20240416,0.66,N,010620,5000,1997 억,,8576964,N,N,238,N,00,N +20241129,150302,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,124400,-1300,5,-1.03,22154585500,178606,76.96,126200,127200,122300,163400,88000,125700,124041.66,21.47,0,13269,133566,129632,126866,122932,120166,128250,121550,1997,37700,5000,93010,100,1,39942149,49688,-34.76,2.51,12,0.45,-3579.00,49485.00,130800,20241128,-4.89,58800,20240416,111.56,130800,-4.89,20241128,58800,111.56,20240416,130800,-4.89,20241128,58800,111.56,20240416,0.66,N,010620,5000,1997 억,,8576964,N,N,170,N,00,N +20241129,140301,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,125600,-100,5,-0.08,19733885700,159189,68.59,126200,127200,122300,163400,88000,125700,123965.13,21.47,0,12028,133566,129632,126866,122932,120166,128250,121550,1997,37700,5000,93010,100,1,39942149,50167,-35.09,2.54,12,0.40,-3579.00,49485.00,130800,20241128,-3.98,58800,20240416,113.61,130800,-3.98,20241128,58800,113.61,20240416,130800,-3.98,20241128,58800,113.61,20240416,0.66,N,010620,5000,1997 억,,8576964,N,N,170,N,00,N +20241129,130301,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,123200,-2500,5,-1.99,15876431600,128444,55.35,126200,127200,122300,163400,88000,125700,123605.86,21.47,0,7501,133566,129632,126866,122932,120166,128250,121550,1997,37700,5000,93010,100,1,39942149,49209,-34.42,2.49,12,0.32,-3579.00,49485.00,130800,20241128,-5.81,58800,20240416,109.52,130800,-5.81,20241128,58800,109.52,20240416,130800,-5.81,20241128,58800,109.52,20240416,0.66,N,010620,5000,1997 억,,8576964,N,N,170,N,00,N +20241129,120304,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,123200,-2500,5,-1.99,14506932800,117345,50.56,126200,127200,122300,163400,88000,125700,123626.34,21.47,0,6988,133566,129632,126866,122932,120166,128250,121550,1997,37700,5000,93010,100,1,39942149,49209,-34.42,2.49,12,0.29,-3579.00,49485.00,130800,20241128,-5.81,58800,20240416,109.52,130800,-5.81,20241128,58800,109.52,20240416,130800,-5.81,20241128,58800,109.52,20240416,0.66,N,010620,5000,1997 억,,8576964,N,N,170,N,00,N +20241129,110303,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122700,-3000,5,-2.39,12246301500,98989,42.65,126200,127200,122300,163400,88000,125700,123713.76,21.47,0,2671,133566,129632,126866,122932,120166,128250,121550,1997,37700,5000,93010,100,1,39942149,49009,-34.28,2.48,12,0.25,-3579.00,49485.00,130800,20241128,-6.19,58800,20240416,108.67,130800,-6.19,20241128,58800,108.67,20240416,130800,-6.19,20241128,58800,108.67,20240416,0.66,N,010620,5000,1997 억,,8576964,N,N,170,N,00,N +20241129,100303,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,123100,-2600,5,-2.07,8597614200,69338,29.88,126200,127200,122300,163400,88000,125700,123995.71,21.47,0,1285,133566,129632,126866,122932,120166,128250,121550,1997,37700,5000,93010,100,1,39942149,49169,-34.40,2.49,12,0.17,-3579.00,49485.00,130800,20241128,-5.89,58800,20240416,109.35,130800,-5.89,20241128,58800,109.35,20240416,130800,-5.89,20241128,58800,109.35,20240416,0.66,N,010620,5000,1997 억,,8576964,N,N,170,N,00,N +20241129,090303,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,126000,300,2,0.24,991607700,7855,3.38,126200,127200,125300,163400,88000,125700,126239.05,21.47,0,-2106,133566,129632,126866,122932,120166,128250,121550,1997,37700,5000,93010,100,1,39942149,50327,-35.21,2.55,12,0.02,-3579.00,49485.00,130800,20241128,-3.67,58800,20240416,114.29,130800,-3.67,20241128,58800,114.29,20240416,130800,-3.67,20241128,58800,114.29,20240416,0.66,N,010620,5000,1997 억,,8576964,N,N,170,N,00,N 20241128,160300,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,125700,-500,5,-0.40,29373324400,230893,87.81,127800,130800,124100,164000,88400,126200,127217.43,21.42,0,18440,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50207,-35.12,2.54,12,0.58,-3579.00,49485.00,130800,20241128,-3.90,58800,20240416,113.78,130800,-3.90,20241128,58800,113.78,20240416,130800,-3.90,20241128,58800,113.78,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,170,N,00,N 20241128,150306,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,125800,-400,5,-0.32,28189443000,221471,84.23,127800,130800,124100,164000,88400,126200,127282.78,21.42,0,15536,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50247,-35.15,2.54,12,0.55,-3579.00,49485.00,130800,20241128,-3.82,58800,20240416,113.95,130800,-3.82,20241128,58800,113.95,20240416,130800,-3.82,20241128,58800,113.95,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N 20241128,140307,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,126000,-200,5,-0.16,26541834000,208390,79.25,127800,130800,124100,164000,88400,126200,127366.17,21.42,0,15379,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50327,-35.21,2.55,12,0.52,-3579.00,49485.00,130800,20241128,-3.67,58800,20240416,114.29,130800,-3.67,20241128,58800,114.29,20240416,130800,-3.67,20241128,58800,114.29,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N diff --git a/010640/price/prices-20241101.csv b/010640/price/prices-20241101.csv index 17a674efd403..864e61e6f5d9 100644 --- a/010640/price/prices-20241101.csv +++ b/010640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-360,5,-5.84,1459353290,244794,163.19,6160,6240,5770,8000,4320,6160,5961.63,0.83,0,-13320,6466,6312,6176,6022,5886,6245,5955,50,1840,500,4310,10,1,10000000,580,15.85,1.80,12,2.45,366.00,3222.00,8080,20241121,-28.22,5250,20240222,10.48,8080,-28.22,20241121,5250,10.48,20240222,8080,-28.22,20241121,5250,10.48,20240222,3.79,N,010640,500,50 억,,82508,N,N,0,N,00,N +20241129,150302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,-350,5,-5.68,1380437330,231180,154.11,6160,6240,5800,8000,4320,6160,5971.27,0.83,0,-12044,6466,6312,6176,6022,5886,6245,5955,50,1840,500,4310,10,1,10000000,581,15.87,1.80,12,2.31,366.00,3222.00,8080,20241121,-28.09,5250,20240222,10.67,8080,-28.09,20241121,5250,10.67,20240222,8080,-28.09,20241121,5250,10.67,20240222,3.79,N,010640,500,50 억,,82508,N,N,0,N,00,N +20241129,140301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-200,5,-3.25,1061621400,176917,117.94,6160,6240,5910,8000,4320,6160,6000.67,0.83,0,74,6466,6312,6176,6022,5886,6245,5955,50,1840,500,4310,10,1,10000000,596,16.28,1.85,12,1.77,366.00,3222.00,8080,20241121,-26.24,5250,20240222,13.52,8080,-26.24,20241121,5250,13.52,20240222,8080,-26.24,20241121,5250,13.52,20240222,3.79,N,010640,500,50 억,,82508,N,N,0,N,00,N +20241129,130301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,-210,5,-3.41,1040364120,173355,115.57,6160,6240,5910,8000,4320,6160,6001.35,0.83,0,691,6466,6312,6176,6022,5886,6245,5955,50,1840,500,4310,10,1,10000000,595,16.26,1.85,12,1.73,366.00,3222.00,8080,20241121,-26.36,5250,20240222,13.33,8080,-26.36,20241121,5250,13.33,20240222,8080,-26.36,20241121,5250,13.33,20240222,3.79,N,010640,500,50 억,,82508,N,N,0,N,00,N +20241129,120304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-230,5,-3.73,766800690,127392,84.92,6160,6240,5910,8000,4320,6160,6019.22,0.83,0,10,6466,6312,6176,6022,5886,6245,5955,50,1840,500,4310,10,1,10000000,593,16.20,1.84,12,1.27,366.00,3222.00,8080,20241121,-26.61,5250,20240222,12.95,8080,-26.61,20241121,5250,12.95,20240222,8080,-26.61,20241121,5250,12.95,20240222,3.79,N,010640,500,50 억,,82508,N,N,0,N,00,N +20241129,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-190,5,-3.08,616243230,102074,68.05,6160,6240,5930,8000,4320,6160,6037.22,0.83,0,2691,6466,6312,6176,6022,5886,6245,5955,50,1840,500,4310,10,1,10000000,597,16.31,1.85,12,1.02,366.00,3222.00,8080,20241121,-26.11,5250,20240222,13.71,8080,-26.11,20241121,5250,13.71,20240222,8080,-26.11,20241121,5250,13.71,20240222,3.79,N,010640,500,50 억,,82508,N,N,0,N,00,N +20241129,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-120,5,-1.95,301923790,49588,33.06,6160,6240,6020,8000,4320,6160,6088.65,0.83,0,-2993,6466,6312,6176,6022,5886,6245,5955,50,1840,500,4310,10,1,10000000,604,16.50,1.87,12,0.50,366.00,3222.00,8080,20241121,-25.25,5250,20240222,15.05,8080,-25.25,20241121,5250,15.05,20240222,8080,-25.25,20241121,5250,15.05,20240222,3.79,N,010640,500,50 억,,82508,N,N,0,N,00,N +20241129,090304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,80,2,1.30,8298450,1341,0.89,6160,6240,6150,8000,4320,6160,6188.26,0.83,0,-245,6466,6312,6176,6022,5886,6245,5955,50,1840,500,4310,10,1,10000000,624,17.05,1.94,12,0.01,366.00,3222.00,8080,20241121,-22.77,5250,20240222,18.86,8080,-22.77,20241121,5250,18.86,20240222,8080,-22.77,20241121,5250,18.86,20240222,3.79,N,010640,500,50 억,,82508,N,N,0,N,00,N 20241128,160301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-100,5,-1.60,920930190,149711,56.53,6220,6330,6040,8130,4390,6260,6151.39,0.94,0,-10339,7013,6636,6423,6046,5833,6530,5940,50,1870,500,4380,10,1,10000000,616,16.83,1.91,12,1.50,366.00,3222.00,8080,20241121,-23.76,5250,20240222,17.33,8080,-23.76,20241121,5250,17.33,20240222,8080,-23.76,20241121,5250,17.33,20240222,3.78,N,010640,500,50 억,,93709,N,N,0,N,00,N 20241128,150306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-60,5,-0.96,878247860,142790,53.91,6220,6330,6040,8130,4390,6260,6150.63,0.94,0,-9928,7013,6636,6423,6046,5833,6530,5940,50,1870,500,4380,10,1,10000000,620,16.94,1.92,12,1.43,366.00,3222.00,8080,20241121,-23.27,5250,20240222,18.10,8080,-23.27,20241121,5250,18.10,20240222,8080,-23.27,20241121,5250,18.10,20240222,3.78,N,010640,500,50 억,,93709,N,N,0,N,00,N 20241128,140307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-110,5,-1.76,823882450,134002,50.60,6220,6330,6040,8130,4390,6260,6148.28,0.94,0,-8008,7013,6636,6423,6046,5833,6530,5940,50,1870,500,4380,10,1,10000000,615,16.80,1.91,12,1.34,366.00,3222.00,8080,20241121,-23.89,5250,20240222,17.14,8080,-23.89,20241121,5250,17.14,20240222,8080,-23.89,20241121,5250,17.14,20240222,3.78,N,010640,500,50 억,,93709,N,N,0,N,00,N diff --git a/010660/price/prices-20241101.csv b/010660/price/prices-20241101.csv index fdaa215109f4..7b58350d5dac 100644 --- a/010660/price/prices-20241101.csv +++ b/010660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2525,-120,5,-4.54,924782240,361676,153.82,2620,2640,2520,3435,1855,2645,2556.99,0.98,0,-122313,2738,2691,2623,2576,2508,2715,2600,110,790,500,1630,5,1,22000000,556,72.14,0.40,12,1.64,35.00,6253.00,9700,20240319,-73.97,2500,20240805,1.00,9700,-73.97,20240319,2500,1.00,20240805,9700,-73.97,20240319,2500,1.00,20240805,1.37,N,010660,500,110 억,,215570,N,N,1,N,00,N +20241129,150303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2530,-115,5,-4.35,858599005,335483,142.68,2620,2640,2520,3435,1855,2645,2559.29,0.98,0,-109953,2738,2691,2623,2576,2508,2715,2600,110,790,500,1630,5,1,22000000,557,72.29,0.40,12,1.52,35.00,6253.00,9700,20240319,-73.92,2500,20240805,1.20,9700,-73.92,20240319,2500,1.20,20240805,9700,-73.92,20240319,2500,1.20,20240805,1.37,N,010660,500,110 억,,215570,N,N,1,N,00,N +20241129,140302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2555,-90,5,-3.40,669244985,260987,111.00,2620,2640,2520,3435,1855,2645,2564.28,0.98,0,-88542,2738,2691,2623,2576,2508,2715,2600,110,790,500,1630,5,1,22000000,562,73.00,0.41,12,1.19,35.00,6253.00,9700,20240319,-73.66,2500,20240805,2.20,9700,-73.66,20240319,2500,2.20,20240805,9700,-73.66,20240319,2500,2.20,20240805,1.37,N,010660,500,110 억,,215570,N,N,1,N,00,N +20241129,130302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2560,-85,5,-3.21,623202910,243008,103.35,2620,2640,2520,3435,1855,2645,2564.54,0.98,0,-83687,2738,2691,2623,2576,2508,2715,2600,110,790,500,1630,5,1,22000000,563,73.14,0.41,12,1.10,35.00,6253.00,9700,20240319,-73.61,2500,20240805,2.40,9700,-73.61,20240319,2500,2.40,20240805,9700,-73.61,20240319,2500,2.40,20240805,1.37,N,010660,500,110 억,,215570,N,N,1,N,00,N +20241129,120305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2535,-110,5,-4.16,576869395,224858,95.63,2620,2640,2520,3435,1855,2645,2565.48,0.98,0,-76744,2738,2691,2623,2576,2508,2715,2600,110,790,500,1630,5,1,22000000,558,72.43,0.41,12,1.02,35.00,6253.00,9700,20240319,-73.87,2500,20240805,1.40,9700,-73.87,20240319,2500,1.40,20240805,9700,-73.87,20240319,2500,1.40,20240805,1.37,N,010660,500,110 억,,215570,N,N,1,N,00,N +20241129,110304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2585,-60,5,-2.27,340025405,131893,56.09,2620,2640,2555,3435,1855,2645,2578.04,0.98,0,-53927,2738,2691,2623,2576,2508,2715,2600,110,790,500,1630,5,1,22000000,569,73.86,0.41,12,0.60,35.00,6253.00,9700,20240319,-73.35,2500,20240805,3.40,9700,-73.35,20240319,2500,3.40,20240805,9700,-73.35,20240319,2500,3.40,20240805,1.37,N,010660,500,110 억,,215570,N,N,1,N,00,N +20241129,100304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2560,-85,5,-3.21,226729385,87764,37.33,2620,2640,2560,3435,1855,2645,2583.40,0.98,0,-26470,2738,2691,2623,2576,2508,2715,2600,110,790,500,1630,5,1,22000000,563,73.14,0.41,12,0.40,35.00,6253.00,9700,20240319,-73.61,2500,20240805,2.40,9700,-73.61,20240319,2500,2.40,20240805,9700,-73.61,20240319,2500,2.40,20240805,1.37,N,010660,500,110 억,,215570,N,N,1,N,00,N +20241129,090304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2630,-15,5,-0.57,15082735,5750,2.45,2620,2640,2615,3435,1855,2645,2623.08,0.98,0,1504,2738,2691,2623,2576,2508,2715,2600,110,790,500,1630,5,1,22000000,579,75.14,0.42,12,0.03,35.00,6253.00,9700,20240319,-72.89,2500,20240805,5.20,9700,-72.89,20240319,2500,5.20,20240805,9700,-72.89,20240319,2500,5.20,20240805,1.37,N,010660,500,110 억,,215570,N,N,1,N,00,N 20241128,160301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2645,75,2,2.92,595871205,228456,43.23,2570,2670,2555,3340,1800,2570,2608.13,0.89,0,20486,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,582,75.57,0.42,12,1.04,35.00,6253.00,9700,20240319,-72.73,2500,20240805,5.80,9700,-72.73,20240319,2500,5.80,20240805,9700,-72.73,20240319,2500,5.80,20240805,1.37,N,010660,500,110 억,,196320,N,N,1,N,00,N 20241128,150307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2635,65,2,2.53,491707455,189155,35.80,2570,2670,2555,3340,1800,2570,2599.57,0.89,0,13569,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,580,75.29,0.42,12,0.86,35.00,6253.00,9700,20240319,-72.84,2500,20240805,5.40,9700,-72.84,20240319,2500,5.40,20240805,9700,-72.84,20240319,2500,5.40,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N 20241128,140307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2645,75,2,2.92,442621935,170496,32.26,2570,2670,2555,3340,1800,2570,2596.15,0.89,0,4704,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,582,75.57,0.42,12,0.77,35.00,6253.00,9700,20240319,-72.73,2500,20240805,5.80,9700,-72.73,20240319,2500,5.80,20240805,9700,-72.73,20240319,2500,5.80,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N diff --git a/010690/price/prices-20241101.csv b/010690/price/prices-20241101.csv index 4f80928d64e6..edeeff3c61d9 100644 --- a/010690/price/prices-20241101.csv +++ b/010690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160301,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7190,-210,5,-2.84,788762690,109687,163.51,7360,7380,7150,9620,5180,7400,7191.03,2.43,0,-27916,7506,7452,7386,7332,7266,7480,7360,175,2220,500,5320,10,1,34920410,2511,3.25,0.56,12,0.31,2213.00,12756.00,15890,20240627,-54.75,6900,20241115,4.20,15890,-54.75,20240627,6900,4.20,20241115,15890,-54.75,20240627,6900,4.20,20241115,2.87,N,010690,500,174 억,,849803,N,N,1021,N,00,N +20241129,150303,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7190,-210,5,-2.84,720727420,100224,149.40,7360,7380,7150,9620,5180,7400,7191.17,2.43,0,-26339,7506,7452,7386,7332,7266,7480,7360,175,2220,500,5320,10,1,34920410,2511,3.25,0.56,12,0.29,2213.00,12756.00,15890,20240627,-54.75,6900,20241115,4.20,15890,-54.75,20240627,6900,4.20,20241115,15890,-54.75,20240627,6900,4.20,20241115,2.87,N,010690,500,174 억,,849803,N,N,74,N,00,N +20241129,140302,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7190,-210,5,-2.84,628313410,87360,130.22,7360,7380,7150,9620,5180,7400,7192.23,2.43,0,-19100,7506,7452,7386,7332,7266,7480,7360,175,2220,500,5320,10,1,34920410,2511,3.25,0.56,12,0.25,2213.00,12756.00,15890,20240627,-54.75,6900,20241115,4.20,15890,-54.75,20240627,6900,4.20,20241115,15890,-54.75,20240627,6900,4.20,20241115,2.87,N,010690,500,174 억,,849803,N,N,74,N,00,N +20241129,130302,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7160,-240,5,-3.24,559573700,77790,115.96,7360,7380,7150,9620,5180,7400,7193.39,2.43,0,-16181,7506,7452,7386,7332,7266,7480,7360,175,2220,500,5320,10,1,34920410,2500,3.24,0.56,12,0.22,2213.00,12756.00,15890,20240627,-54.94,6900,20241115,3.77,15890,-54.94,20240627,6900,3.77,20241115,15890,-54.94,20240627,6900,3.77,20241115,2.87,N,010690,500,174 억,,849803,N,N,74,N,00,N +20241129,120305,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7180,-220,5,-2.97,471909180,65563,97.73,7360,7380,7150,9620,5180,7400,7197.80,2.43,0,-12336,7506,7452,7386,7332,7266,7480,7360,175,2220,500,5320,10,1,34920410,2507,3.24,0.56,12,0.19,2213.00,12756.00,15890,20240627,-54.81,6900,20241115,4.06,15890,-54.81,20240627,6900,4.06,20241115,15890,-54.81,20240627,6900,4.06,20241115,2.87,N,010690,500,174 억,,849803,N,N,74,N,00,N +20241129,110304,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7200,-200,5,-2.70,308151030,42710,63.67,7360,7380,7150,9620,5180,7400,7214.96,2.43,0,-4641,7506,7452,7386,7332,7266,7480,7360,175,2220,500,5320,10,1,34920410,2514,3.25,0.56,12,0.12,2213.00,12756.00,15890,20240627,-54.69,6900,20241115,4.35,15890,-54.69,20240627,6900,4.35,20241115,15890,-54.69,20240627,6900,4.35,20241115,2.87,N,010690,500,174 억,,849803,N,N,74,N,00,N +20241129,100304,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7210,-190,5,-2.57,248755100,34436,51.33,7360,7380,7150,9620,5180,7400,7223.69,2.43,0,-4552,7506,7452,7386,7332,7266,7480,7360,175,2220,500,5320,10,1,34920410,2518,3.26,0.57,12,0.10,2213.00,12756.00,15890,20240627,-54.63,6900,20241115,4.49,15890,-54.63,20240627,6900,4.49,20241115,15890,-54.63,20240627,6900,4.49,20241115,2.87,N,010690,500,174 억,,849803,N,N,74,N,00,N +20241129,090304,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7320,-80,5,-1.08,13198630,1796,2.68,7360,7380,7320,9620,5180,7400,7348.90,2.43,0,-1387,7506,7452,7386,7332,7266,7480,7360,175,2220,500,5320,10,1,34920410,2556,3.31,0.57,12,0.01,2213.00,12756.00,15890,20240627,-53.93,6900,20241115,6.09,15890,-53.93,20240627,6900,6.09,20241115,15890,-53.93,20240627,6900,6.09,20241115,2.87,N,010690,500,174 억,,849803,N,N,74,N,00,N 20241128,160301,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7400,30,2,0.41,493078860,66794,53.10,7390,7440,7320,9580,5160,7370,7382.07,2.42,0,7654,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2584,3.34,0.58,12,0.19,2213.00,12756.00,15890,20240627,-53.43,6900,20241115,7.25,15890,-53.43,20240627,6900,7.25,20241115,15890,-53.43,20240627,6900,7.25,20241115,2.89,N,010690,500,174 억,,843500,N,N,74,N,00,N 20241128,150307,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7390,20,2,0.27,388161520,52583,41.80,7390,7440,7320,9580,5160,7370,7381.89,2.42,0,5906,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2581,3.34,0.58,12,0.15,2213.00,12756.00,15890,20240627,-53.49,6900,20241115,7.10,15890,-53.49,20240627,6900,7.10,20241115,15890,-53.49,20240627,6900,7.10,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N 20241128,140308,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7410,40,2,0.54,328159170,44460,35.34,7390,7440,7320,9580,5160,7370,7381.00,2.42,0,3461,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2588,3.35,0.58,12,0.13,2213.00,12756.00,15890,20240627,-53.37,6900,20241115,7.39,15890,-53.37,20240627,6900,7.39,20241115,15890,-53.37,20240627,6900,7.39,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N diff --git a/010770/price/prices-20241101.csv b/010770/price/prices-20241101.csv index ce15ac0522a5..0cb56692e838 100644 --- a/010770/price/prices-20241101.csv +++ b/010770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,-65,5,-2.52,24002670,9445,77.28,2565,2600,2515,3350,1810,2580,2541.31,14.91,0,-128,2696,2637,2581,2522,2466,2610,2495,73,770,500,1900,5,1,14625466,368,4.49,0.35,12,0.06,560.00,7203.00,3370,20240205,-25.37,2500,20241113,0.60,3370,-25.37,20240205,2500,0.60,20241113,3370,-25.37,20240205,2500,0.60,20241113,0.00,N,010770,500,73 억,,2181120,N,N,0,N,00,N +20241129,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,-55,5,-2.13,21322645,8381,68.57,2565,2600,2520,3350,1810,2580,2544.16,14.91,0,-100,2696,2637,2581,2522,2466,2610,2495,73,770,500,1900,5,1,14625466,369,4.51,0.35,12,0.06,560.00,7203.00,3370,20240205,-25.07,2500,20241113,1.00,3370,-25.07,20240205,2500,1.00,20241113,3370,-25.07,20240205,2500,1.00,20241113,0.00,N,010770,500,73 억,,2181120,N,N,0,N,00,N +20241129,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2550,-30,5,-1.16,18269690,7173,58.69,2565,2600,2525,3350,1810,2580,2547.01,14.91,0,-45,2696,2637,2581,2522,2466,2610,2495,73,770,500,1900,5,1,14625466,373,4.55,0.35,12,0.05,560.00,7203.00,3370,20240205,-24.33,2500,20241113,2.00,3370,-24.33,20240205,2500,2.00,20241113,3370,-24.33,20240205,2500,2.00,20241113,0.00,N,010770,500,73 억,,2181120,N,N,0,N,00,N +20241129,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,-35,5,-1.36,7838515,3092,25.30,2565,2565,2525,3350,1810,2580,2535.10,14.91,0,-54,2696,2637,2581,2522,2466,2610,2495,73,770,500,1900,5,1,14625466,372,4.54,0.35,12,0.02,560.00,7203.00,3370,20240205,-24.48,2500,20241113,1.80,3370,-24.48,20240205,2500,1.80,20241113,3370,-24.48,20240205,2500,1.80,20241113,0.00,N,010770,500,73 억,,2181120,N,N,0,N,00,N +20241129,120305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,-45,5,-1.74,6960975,2747,22.48,2565,2565,2525,3350,1810,2580,2534.03,14.91,0,-43,2696,2637,2581,2522,2466,2610,2495,73,770,500,1900,5,1,14625466,371,4.53,0.35,12,0.02,560.00,7203.00,3370,20240205,-24.78,2500,20241113,1.40,3370,-24.78,20240205,2500,1.40,20241113,3370,-24.78,20240205,2500,1.40,20241113,0.00,N,010770,500,73 억,,2181120,N,N,0,N,00,N +20241129,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,-45,5,-1.74,5443635,2148,17.57,2565,2565,2525,3350,1810,2580,2534.28,14.91,0,-11,2696,2637,2581,2522,2466,2610,2495,73,770,500,1900,5,1,14625466,371,4.53,0.35,12,0.01,560.00,7203.00,3370,20240205,-24.78,2500,20241113,1.40,3370,-24.78,20240205,2500,1.40,20241113,3370,-24.78,20240205,2500,1.40,20241113,0.00,N,010770,500,73 억,,2181120,N,N,0,N,00,N +20241129,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2550,-30,5,-1.16,3506645,1383,11.32,2565,2565,2525,3350,1810,2580,2535.54,14.91,0,-9,2696,2637,2581,2522,2466,2610,2495,73,770,500,1900,5,1,14625466,373,4.55,0.35,12,0.01,560.00,7203.00,3370,20240205,-24.33,2500,20241113,2.00,3370,-24.33,20240205,2500,2.00,20241113,3370,-24.33,20240205,2500,2.00,20241113,0.00,N,010770,500,73 억,,2181120,N,N,0,N,00,N +20241129,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,-15,5,-0.58,35910,14,0.11,2565,2565,2565,3350,1810,2580,2565.00,14.91,0,0,2696,2637,2581,2522,2466,2610,2495,73,770,500,1900,5,1,14625466,375,4.58,0.36,12,0.00,560.00,7203.00,3370,20240205,-23.89,2500,20241113,2.60,3370,-23.89,20240205,2500,2.60,20241113,3370,-23.89,20240205,2500,2.60,20241113,0.00,N,010770,500,73 억,,2181120,N,N,0,N,00,N 20241128,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-30,5,-1.15,31298925,12222,535.58,2620,2640,2525,3390,1830,2610,2560.86,14.91,0,-4354,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,377,4.61,0.36,12,0.08,560.00,7203.00,3370,20240205,-23.44,2500,20241113,3.20,3370,-23.44,20240205,2500,3.20,20241113,3370,-23.44,20240205,2500,3.20,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N 20241128,150307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,-65,5,-2.49,28726350,11217,491.54,2620,2640,2525,3390,1830,2610,2560.97,14.91,0,-4004,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,372,4.54,0.35,12,0.08,560.00,7203.00,3370,20240205,-24.48,2500,20241113,1.80,3370,-24.48,20240205,2500,1.80,20241113,3370,-24.48,20240205,2500,1.80,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N 20241128,140308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,-75,5,-2.87,24062660,9387,411.35,2620,2640,2525,3390,1830,2610,2563.40,14.91,0,-2856,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,371,4.53,0.35,12,0.06,560.00,7203.00,3370,20240205,-24.78,2500,20241113,1.40,3370,-24.78,20240205,2500,1.40,20241113,3370,-24.78,20240205,2500,1.40,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N diff --git a/010780/price/prices-20241101.csv b/010780/price/prices-20241101.csv index 978e59895b98..fef6c1998784 100644 --- a/010780/price/prices-20241101.csv +++ b/010780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21300,-750,5,-3.40,558093750,25975,50.72,22000,22100,21050,28650,15450,22050,21486.16,5.87,0,-3566,22550,22300,22000,21750,21450,22150,21600,154,6600,500,15870,50,1,30186976,6430,4.08,0.42,12,0.09,5216.00,51082.00,31200,20240322,-31.73,17480,20241115,21.85,31200,-31.73,20240322,17480,21.85,20241115,31200,-31.73,20240322,17480,21.85,20241115,0.36,N,010780,500,154 억,,1773017,N,N,15,N,00,N +20241129,150304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21250,-800,5,-3.63,475622650,22085,43.12,22000,22100,21250,28650,15450,22050,21536.00,5.87,0,-2855,22550,22300,22000,21750,21450,22150,21600,154,6600,500,15870,50,1,30186976,6415,4.07,0.42,12,0.07,5216.00,51082.00,31200,20240322,-31.89,17480,20241115,21.57,31200,-31.89,20240322,17480,21.57,20241115,31200,-31.89,20240322,17480,21.57,20241115,0.36,N,010780,500,154 억,,1773017,N,N,815,N,00,N +20241129,140303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21450,-600,5,-2.72,366902300,16996,33.19,22000,22100,21350,28650,15450,22050,21587.57,5.87,0,-2183,22550,22300,22000,21750,21450,22150,21600,154,6600,500,15870,50,1,30186976,6475,4.11,0.42,12,0.06,5216.00,51082.00,31200,20240322,-31.25,17480,20241115,22.71,31200,-31.25,20240322,17480,22.71,20241115,31200,-31.25,20240322,17480,22.71,20241115,0.36,N,010780,500,154 억,,1773017,N,N,815,N,00,N +20241129,130303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21400,-650,5,-2.95,327240750,15152,29.59,22000,22100,21350,28650,15450,22050,21597.20,5.87,0,-2923,22550,22300,22000,21750,21450,22150,21600,154,6600,500,15870,50,1,30186976,6460,4.10,0.42,12,0.05,5216.00,51082.00,31200,20240322,-31.41,17480,20241115,22.43,31200,-31.41,20240322,17480,22.43,20241115,31200,-31.41,20240322,17480,22.43,20241115,0.36,N,010780,500,154 억,,1773017,N,N,815,N,00,N +20241129,120306,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21350,-700,5,-3.17,302643200,14002,27.34,22000,22100,21350,28650,15450,22050,21614.28,5.87,0,-3243,22550,22300,22000,21750,21450,22150,21600,154,6600,500,15870,50,1,30186976,6445,4.09,0.42,12,0.05,5216.00,51082.00,31200,20240322,-31.57,17480,20241115,22.14,31200,-31.57,20240322,17480,22.14,20241115,31200,-31.57,20240322,17480,22.14,20241115,0.36,N,010780,500,154 억,,1773017,N,N,815,N,00,N +20241129,110305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21450,-600,5,-2.72,256498400,11848,23.13,22000,22100,21350,28650,15450,22050,21649.09,5.87,0,-2108,22550,22300,22000,21750,21450,22150,21600,154,6600,500,15870,50,1,30186976,6475,4.11,0.42,12,0.04,5216.00,51082.00,31200,20240322,-31.25,17480,20241115,22.71,31200,-31.25,20240322,17480,22.71,20241115,31200,-31.25,20240322,17480,22.71,20241115,0.36,N,010780,500,154 억,,1773017,N,N,815,N,00,N +20241129,100305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21550,-500,5,-2.27,182395700,8395,16.39,22000,22100,21550,28650,15450,22050,21726.71,5.87,0,-1998,22550,22300,22000,21750,21450,22150,21600,154,6600,500,15870,50,1,30186976,6505,4.13,0.42,12,0.03,5216.00,51082.00,31200,20240322,-30.93,17480,20241115,23.28,31200,-30.93,20240322,17480,23.28,20241115,31200,-30.93,20240322,17480,23.28,20241115,0.36,N,010780,500,154 억,,1773017,N,N,815,N,00,N +20241129,090305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,22100,50,2,0.23,12711750,577,1.13,22000,22100,21950,28650,15450,22050,22030.76,5.87,0,-206,22550,22300,22000,21750,21450,22150,21600,154,6600,500,15870,50,1,30186976,6671,4.24,0.43,12,0.00,5216.00,51082.00,31200,20240322,-29.17,17480,20241115,26.43,31200,-29.17,20240322,17480,26.43,20241115,31200,-29.17,20240322,17480,26.43,20241115,0.36,N,010780,500,154 억,,1773017,N,N,815,N,00,N 20241128,160302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,22050,250,2,1.15,1126209450,51214,73.94,22200,22250,21700,28300,15300,21800,21990.26,5.89,0,-2965,22400,22100,21850,21550,21300,22250,21700,154,6500,500,15690,50,1,30186976,6656,4.23,0.43,12,0.17,5216.00,51082.00,31200,20240322,-29.33,17480,20241115,26.14,31200,-29.33,20240322,17480,26.14,20241115,31200,-29.33,20240322,17480,26.14,20241115,0.37,N,010780,500,154 억,,1776768,N,N,815,N,00,N 20241128,150308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,22050,250,2,1.15,1092187000,49671,71.71,22200,22250,21700,28300,15300,21800,21988.42,5.89,0,-3186,22400,22100,21850,21550,21300,22250,21700,154,6500,500,15690,50,1,30186976,6656,4.23,0.43,12,0.16,5216.00,51082.00,31200,20240322,-29.33,17480,20241115,26.14,31200,-29.33,20240322,17480,26.14,20241115,31200,-29.33,20240322,17480,26.14,20241115,0.37,N,010780,500,154 억,,1776768,N,N,135,N,00,N 20241128,140308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,22050,250,2,1.15,701648100,32040,46.26,22200,22200,21700,28300,15300,21800,21899.13,5.89,0,1969,22400,22100,21850,21550,21300,22250,21700,154,6500,500,15690,50,1,30186976,6656,4.23,0.43,12,0.11,5216.00,51082.00,31200,20240322,-29.33,17480,20241115,26.14,31200,-29.33,20240322,17480,26.14,20241115,31200,-29.33,20240322,17480,26.14,20241115,0.37,N,010780,500,154 억,,1776768,N,N,135,N,00,N diff --git a/010820/price/prices-20241101.csv b/010820/price/prices-20241101.csv index 72e6edb6d782..43b29d1267d3 100644 --- a/010820/price/prices-20241101.csv +++ b/010820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160302,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3185,15,2,0.47,3442509795,1081147,139.31,3175,3240,3140,4120,2220,3170,3184.13,1.30,0,-195881,3273,3221,3188,3136,3103,3205,3120,244,950,500,2400,5,1,48771938,1553,33.53,2.49,12,2.22,95.00,1281.00,3990,20240117,-20.18,2555,20240909,24.66,3990,-20.18,20240117,2555,24.66,20240909,3990,-20.18,20240117,2555,24.66,20240909,4.51,N,010820,500,243 억,,632824,N,N,4,N,00,N +20241129,150304,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3185,15,2,0.47,3241472315,1017987,131.17,3175,3240,3140,4120,2220,3170,3184.20,1.30,0,-191082,3273,3221,3188,3136,3103,3205,3120,244,950,500,2400,5,1,48771938,1553,33.53,2.49,12,2.09,95.00,1281.00,3990,20240117,-20.18,2555,20240909,24.66,3990,-20.18,20240117,2555,24.66,20240909,3990,-20.18,20240117,2555,24.66,20240909,4.51,N,010820,500,243 억,,632824,N,N,4,N,00,N +20241129,140303,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3175,5,2,0.16,2672278725,840138,108.26,3175,3240,3140,4120,2220,3170,3180.76,1.30,0,-194170,3273,3221,3188,3136,3103,3205,3120,244,950,500,2400,5,1,48771938,1549,33.42,2.48,12,1.72,95.00,1281.00,3990,20240117,-20.43,2555,20240909,24.27,3990,-20.43,20240117,2555,24.27,20240909,3990,-20.43,20240117,2555,24.27,20240909,4.51,N,010820,500,243 억,,632824,N,N,4,N,00,N +20241129,130303,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3185,15,2,0.47,2577371895,810159,104.39,3175,3240,3140,4120,2220,3170,3181.32,1.30,0,-197427,3273,3221,3188,3136,3103,3205,3120,244,950,500,2400,5,1,48771938,1553,33.53,2.49,12,1.66,95.00,1281.00,3990,20240117,-20.18,2555,20240909,24.66,3990,-20.18,20240117,2555,24.66,20240909,3990,-20.18,20240117,2555,24.66,20240909,4.51,N,010820,500,243 억,,632824,N,N,4,N,00,N +20241129,120306,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3165,-5,5,-0.16,1975812840,620894,80.01,3175,3240,3140,4120,2220,3170,3182.21,1.30,0,-110520,3273,3221,3188,3136,3103,3205,3120,244,950,500,2400,5,1,48771938,1544,33.32,2.47,12,1.27,95.00,1281.00,3990,20240117,-20.68,2555,20240909,23.87,3990,-20.68,20240117,2555,23.87,20240909,3990,-20.68,20240117,2555,23.87,20240909,4.51,N,010820,500,243 억,,632824,N,N,4,N,00,N +20241129,110305,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3145,-25,5,-0.79,1611416285,505901,65.19,3175,3240,3140,4120,2220,3170,3185.24,1.30,0,-116404,3273,3221,3188,3136,3103,3205,3120,244,950,500,2400,5,1,48771938,1534,33.11,2.46,12,1.04,95.00,1281.00,3990,20240117,-21.18,2555,20240909,23.09,3990,-21.18,20240117,2555,23.09,20240909,3990,-21.18,20240117,2555,23.09,20240909,4.51,N,010820,500,243 억,,632824,N,N,4,N,00,N +20241129,100305,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3155,-15,5,-0.47,1080169045,337590,43.50,3175,3240,3155,4120,2220,3170,3199.65,1.30,0,-55458,3273,3221,3188,3136,3103,3205,3120,244,950,500,2400,5,1,48771938,1539,33.21,2.46,12,0.69,95.00,1281.00,3990,20240117,-20.93,2555,20240909,23.48,3990,-20.93,20240117,2555,23.48,20240909,3990,-20.93,20240117,2555,23.48,20240909,4.51,N,010820,500,243 억,,632824,N,N,4,N,00,N +20241129,090305,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3205,35,2,1.10,147586670,46056,5.93,3175,3230,3175,4120,2220,3170,3204.54,1.30,0,-1844,3273,3221,3188,3136,3103,3205,3120,244,950,500,2400,5,1,48771938,1563,33.74,2.50,12,0.09,95.00,1281.00,3990,20240117,-19.67,2555,20240909,25.44,3990,-19.67,20240117,2555,25.44,20240909,3990,-19.67,20240117,2555,25.44,20240909,4.51,N,010820,500,243 억,,632824,N,N,4,N,00,N 20241128,160302,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3170,-65,5,-2.01,2430532805,761665,31.25,3225,3240,3155,4205,2265,3235,3191.11,1.60,0,-148596,3508,3371,3283,3146,3058,3440,3215,244,970,500,2450,5,1,48771938,1546,33.37,2.47,12,1.56,95.00,1281.00,3990,20240117,-20.55,2555,20240909,24.07,3990,-20.55,20240117,2555,24.07,20240909,3990,-20.55,20240117,2555,24.07,20240909,4.69,N,010820,500,243 억,,781401,N,N,4,N,00,N 20241128,150308,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3175,-60,5,-1.85,2162959130,677205,27.79,3225,3240,3155,4205,2265,3235,3193.94,1.60,0,-120733,3508,3371,3283,3146,3058,3440,3215,244,970,500,2450,5,1,48771938,1549,33.42,2.48,12,1.39,95.00,1281.00,3990,20240117,-20.43,2555,20240909,24.27,3990,-20.43,20240117,2555,24.27,20240909,3990,-20.43,20240117,2555,24.27,20240909,4.69,N,010820,500,243 억,,781401,N,N,1,N,00,N 20241128,140309,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3185,-50,5,-1.55,1877674830,587345,24.10,3225,3240,3155,4205,2265,3235,3196.88,1.60,0,-112059,3508,3371,3283,3146,3058,3440,3215,244,970,500,2450,5,1,48771938,1553,33.53,2.49,12,1.20,95.00,1281.00,3990,20240117,-20.18,2555,20240909,24.66,3990,-20.18,20240117,2555,24.66,20240909,3990,-20.18,20240117,2555,24.66,20240909,4.69,N,010820,500,243 억,,781401,N,N,1,N,00,N diff --git a/010950/price/prices-20241101.csv b/010950/price/prices-20241101.csv index 1d11f89fe4f1..d65da26d16d1 100644 --- a/010950/price/prices-20241101.csv +++ b/010950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160302,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,-800,5,-1.38,7770874200,135609,185.83,58000,58000,56700,75500,40700,58100,57303.52,75.69,-8260,-43703,59033,58566,57833,57366,56633,58800,57600,2815,17400,2500,45310,100,1,112582792,64510,7.04,0.74,12,0.12,8137.00,77522.00,84500,20240408,-32.19,53700,20241113,6.70,84500,-32.19,20240408,53700,6.70,20241113,84500,-32.19,20240408,53700,6.70,20241113,0.20,N,010950,2500,2814 억,,85218194,N,N,2143,N,00,N +20241129,150304,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,-900,5,-1.55,6271384400,109417,149.94,58000,58000,56700,75500,40700,58100,57316.36,75.69,-8260,-39481,59033,58566,57833,57366,56633,58800,57600,2815,17400,2500,45310,100,1,112582792,64397,7.03,0.74,12,0.10,8137.00,77522.00,84500,20240408,-32.31,53700,20241113,6.52,84500,-32.31,20240408,53700,6.52,20241113,84500,-32.31,20240408,53700,6.52,20241113,0.20,N,010950,2500,2814 억,,85218194,N,N,1242,N,00,N +20241129,140303,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57600,-500,5,-0.86,4978941200,86884,119.06,58000,58000,56700,75500,40700,58100,57305.61,75.69,-8260,-36084,59033,58566,57833,57366,56633,58800,57600,2815,17400,2500,45310,100,1,112582792,64848,7.08,0.74,12,0.08,8137.00,77522.00,84500,20240408,-31.83,53700,20241113,7.26,84500,-31.83,20240408,53700,7.26,20241113,84500,-31.83,20240408,53700,7.26,20241113,0.20,N,010950,2500,2814 억,,85218194,N,N,1242,N,00,N +20241129,130303,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,-900,5,-1.55,4153126200,72502,99.35,58000,58000,56700,75500,40700,58100,57282.91,75.69,-8260,-30436,59033,58566,57833,57366,56633,58800,57600,2815,17400,2500,45310,100,1,112582792,64397,7.03,0.74,12,0.06,8137.00,77522.00,84500,20240408,-32.31,53700,20241113,6.52,84500,-32.31,20240408,53700,6.52,20241113,84500,-32.31,20240408,53700,6.52,20241113,0.20,N,010950,2500,2814 억,,85218194,N,N,1242,N,00,N +20241129,120306,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57600,-500,5,-0.86,3734300000,65210,89.36,58000,58000,56700,75500,40700,58100,57265.74,75.69,-8260,-27195,59033,58566,57833,57366,56633,58800,57600,2815,17400,2500,45310,100,1,112582792,64848,7.08,0.74,12,0.06,8137.00,77522.00,84500,20240408,-31.83,53700,20241113,7.26,84500,-31.83,20240408,53700,7.26,20241113,84500,-31.83,20240408,53700,7.26,20241113,0.20,N,010950,2500,2814 억,,85218194,N,N,1242,N,00,N +20241129,110305,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57400,-700,5,-1.20,3016672000,52751,72.29,58000,58000,56700,75500,40700,58100,57186.99,75.69,-8260,-23656,59033,58566,57833,57366,56633,58800,57600,2815,17400,2500,45310,100,1,112582792,64623,7.05,0.74,12,0.05,8137.00,77522.00,84500,20240408,-32.07,53700,20241113,6.89,84500,-32.07,20240408,53700,6.89,20241113,84500,-32.07,20240408,53700,6.89,20241113,0.20,N,010950,2500,2814 억,,85218194,N,N,1242,N,00,N +20241129,100306,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,-1100,5,-1.89,1817258900,31800,43.58,58000,58000,56900,75500,40700,58100,57146.48,75.69,-8260,-15781,59033,58566,57833,57366,56633,58800,57600,2815,17400,2500,45310,100,1,112582792,64172,7.01,0.74,12,0.03,8137.00,77522.00,84500,20240408,-32.54,53700,20241113,6.15,84500,-32.54,20240408,53700,6.15,20241113,84500,-32.54,20240408,53700,6.15,20241113,0.20,N,010950,2500,2814 억,,85218194,N,N,1242,N,00,N +20241129,090306,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57700,-400,5,-0.69,99762200,1726,2.37,58000,58000,57500,75500,40700,58100,57799.48,75.69,-8260,151,59033,58566,57833,57366,56633,58800,57600,2815,17400,2500,45310,100,1,112582792,64960,7.09,0.74,12,0.00,8137.00,77522.00,84500,20240408,-31.72,53700,20241113,7.45,84500,-31.72,20240408,53700,7.45,20241113,84500,-31.72,20240408,53700,7.45,20241113,0.20,N,010950,2500,2814 억,,85218194,N,N,1242,N,00,N 20241128,160302,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58100,800,2,1.40,4224763800,72904,44.11,57300,58300,57100,74400,40200,57300,57949.55,75.70,0,10510,59366,58332,57666,56632,55966,58000,56300,2815,17100,2500,44690,100,1,112582792,65411,7.14,0.75,12,0.06,8137.00,77522.00,84500,20240408,-31.24,53700,20241113,8.19,84500,-31.24,20240408,53700,8.19,20241113,84500,-31.24,20240408,53700,8.19,20241113,0.20,N,010950,2500,2814 억,,85221569,N,N,1242,N,00,N 20241128,150308,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,900,2,1.57,3390927600,58563,35.44,57300,58300,57100,74400,40200,57300,57902.22,75.70,0,9332,59366,58332,57666,56632,55966,58000,56300,2815,17100,2500,44690,100,1,112582792,65523,7.15,0.75,12,0.05,8137.00,77522.00,84500,20240408,-31.12,53700,20241113,8.38,84500,-31.12,20240408,53700,8.38,20241113,84500,-31.12,20240408,53700,8.38,20241113,0.20,N,010950,2500,2814 억,,85221569,N,N,292,N,00,N 20241128,140309,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,1000,2,1.75,3058040100,52843,31.98,57300,58300,57100,74400,40200,57300,57870.30,75.70,0,8187,59366,58332,57666,56632,55966,58000,56300,2815,17100,2500,44690,100,1,112582792,65636,7.16,0.75,12,0.05,8137.00,77522.00,84500,20240408,-31.01,53700,20241113,8.57,84500,-31.01,20240408,53700,8.57,20241113,84500,-31.01,20240408,53700,8.57,20241113,0.20,N,010950,2500,2814 억,,85221569,N,N,292,N,00,N diff --git a/010960/price/prices-20241101.csv b/010960/price/prices-20241101.csv index 1aea55988fb2..a512766d03f0 100644 --- a/010960/price/prices-20241101.csv +++ b/010960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,-10,5,-0.32,37858865,12260,124.48,3115,3115,3065,4020,2170,3095,3088.00,3.81,0,-480,3151,3122,3091,3062,3031,3137,3077,125,925,500,2220,5,1,25000000,771,5.11,0.32,12,0.05,604.00,9564.00,3770,20231124,-18.17,3000,20241115,2.83,3650,-15.48,20240730,3000,2.83,20241115,3650,-15.48,20240730,3000,2.83,20241115,0.78,N,010960,500,125 억,,953006,N,N,2,N,00,N +20241129,150305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-5,5,-0.16,36778375,11910,120.93,3115,3115,3065,4020,2170,3095,3088.02,3.81,0,-476,3151,3122,3091,3062,3031,3137,3077,125,925,500,2220,5,1,25000000,773,5.12,0.32,12,0.05,604.00,9564.00,3770,20231124,-18.04,3000,20241115,3.00,3650,-15.34,20240730,3000,3.00,20241115,3650,-15.34,20240730,3000,3.00,20241115,0.78,N,010960,500,125 억,,953006,N,N,2,N,00,N +20241129,140304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,5,2,0.16,32407675,10491,106.52,3115,3115,3070,4020,2170,3095,3089.09,3.81,0,-486,3151,3122,3091,3062,3031,3137,3077,125,925,500,2220,5,1,25000000,775,5.13,0.32,12,0.04,604.00,9564.00,3770,20231124,-17.77,3000,20241115,3.33,3650,-15.07,20240730,3000,3.33,20241115,3650,-15.07,20240730,3000,3.33,20241115,0.78,N,010960,500,125 억,,953006,N,N,2,N,00,N +20241129,130304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,-10,5,-0.32,32373660,10480,106.41,3115,3115,3070,4020,2170,3095,3089.09,3.81,0,-486,3151,3122,3091,3062,3031,3137,3077,125,925,500,2220,5,1,25000000,771,5.11,0.32,12,0.04,604.00,9564.00,3770,20231124,-18.17,3000,20241115,2.83,3650,-15.48,20240730,3000,2.83,20241115,3650,-15.48,20240730,3000,2.83,20241115,0.78,N,010960,500,125 억,,953006,N,N,2,N,00,N +20241129,120307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-5,5,-0.16,31424805,10173,103.29,3115,3115,3070,4020,2170,3095,3089.04,3.81,0,-430,3151,3122,3091,3062,3031,3137,3077,125,925,500,2220,5,1,25000000,773,5.12,0.32,12,0.04,604.00,9564.00,3770,20231124,-18.04,3000,20241115,3.00,3650,-15.34,20240730,3000,3.00,20241115,3650,-15.34,20240730,3000,3.00,20241115,0.78,N,010960,500,125 억,,953006,N,N,2,N,00,N +20241129,110306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3095,0,3,0.00,21842515,7058,71.66,3115,3115,3070,4020,2170,3095,3094.72,3.81,0,-429,3151,3122,3091,3062,3031,3137,3077,125,925,500,2220,5,1,25000000,774,5.12,0.32,12,0.03,604.00,9564.00,3770,20231124,-17.90,3000,20241115,3.17,3650,-15.21,20240730,3000,3.17,20241115,3650,-15.21,20240730,3000,3.17,20241115,0.78,N,010960,500,125 억,,953006,N,N,2,N,00,N +20241129,100306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3095,0,3,0.00,21632030,6990,70.97,3115,3115,3070,4020,2170,3095,3094.71,3.81,0,-429,3151,3122,3091,3062,3031,3137,3077,125,925,500,2220,5,1,25000000,774,5.12,0.32,12,0.03,604.00,9564.00,3770,20231124,-17.90,3000,20241115,3.17,3650,-15.21,20240730,3000,3.17,20241115,3650,-15.21,20240730,3000,3.17,20241115,0.78,N,010960,500,125 억,,953006,N,N,2,N,00,N +20241129,090306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-5,5,-0.16,7636070,2459,24.97,3115,3115,3090,4020,2170,3095,3105.36,3.81,0,-135,3151,3122,3091,3062,3031,3137,3077,125,925,500,2220,5,1,25000000,773,5.12,0.32,12,0.01,604.00,9564.00,3770,20231124,-18.04,3000,20241115,3.00,3650,-15.34,20240730,3000,3.00,20241115,3650,-15.34,20240730,3000,3.00,20241115,0.78,N,010960,500,125 억,,953006,N,N,2,N,00,N 20241128,160303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3095,20,2,0.65,28054465,9110,66.24,3075,3120,3060,3995,2155,3075,3079.52,3.81,0,192,3111,3092,3071,3052,3031,3102,3062,125,920,500,2210,5,1,25000000,774,5.12,0.32,12,0.04,604.00,9564.00,3770,20231124,-17.90,3000,20241115,3.17,3650,-15.21,20240730,3000,3.17,20241115,3650,-15.21,20240730,3000,3.17,20241115,0.78,N,010960,500,125 억,,952814,N,N,2,N,00,N 20241128,150309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,15,2,0.49,26699880,8672,63.05,3075,3120,3060,3995,2155,3075,3078.86,3.81,0,194,3111,3092,3071,3052,3031,3102,3062,125,920,500,2210,5,1,25000000,773,5.12,0.32,12,0.03,604.00,9564.00,3770,20231124,-18.04,3000,20241115,3.00,3650,-15.34,20240730,3000,3.00,20241115,3650,-15.34,20240730,3000,3.00,20241115,0.78,N,010960,500,125 억,,952814,N,N,0,N,00,N 20241128,140309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,10,2,0.33,18893335,6146,44.69,3075,3100,3060,3995,2155,3075,3074.09,3.81,0,109,3111,3092,3071,3052,3031,3102,3062,125,920,500,2210,5,1,25000000,771,5.11,0.32,12,0.02,604.00,9564.00,3770,20231124,-18.17,3000,20241115,2.83,3650,-15.48,20240730,3000,2.83,20241115,3650,-15.48,20240730,3000,2.83,20241115,0.78,N,010960,500,125 억,,952814,N,N,0,N,00,N diff --git a/011000/price/prices-20241101.csv b/011000/price/prices-20241101.csv index e09426daeab7..39b424a82982 100644 --- a/011000/price/prices-20241101.csv +++ b/011000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2160,-65,5,-2.92,505121050,232931,77.27,2215,2225,2150,2890,1560,2225,2168.68,10.09,0,-18844,2345,2285,2240,2180,2135,2315,2210,800,665,1000,1550,5,1,80039035,1729,-2.16,1.48,12,0.29,-998.00,1458.00,4735,20240809,-54.38,1996,20240705,8.22,4735,-54.38,20240809,1996,8.22,20240705,4735,-54.38,20240809,1996,8.22,20240705,0.00,N,011000,1000,800 억,,8073312,N,N,10,N,00,N +20241129,150305,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2160,-65,5,-2.92,459930290,211977,70.32,2215,2225,2150,2890,1560,2225,2169.72,10.09,0,-17511,2345,2285,2240,2180,2135,2315,2210,800,665,1000,1550,5,1,80039035,1729,-2.16,1.48,12,0.26,-998.00,1458.00,4735,20240809,-54.38,1996,20240705,8.22,4735,-54.38,20240809,1996,8.22,20240705,4735,-54.38,20240809,1996,8.22,20240705,0.00,N,011000,1000,800 억,,8073312,N,N,10,N,00,N +20241129,140304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2160,-65,5,-2.92,404760875,186436,61.84,2215,2225,2150,2890,1560,2225,2171.04,10.09,0,-1872,2345,2285,2240,2180,2135,2315,2210,800,665,1000,1550,5,1,80039035,1729,-2.16,1.48,12,0.23,-998.00,1458.00,4735,20240809,-54.38,1996,20240705,8.22,4735,-54.38,20240809,1996,8.22,20240705,4735,-54.38,20240809,1996,8.22,20240705,0.00,N,011000,1000,800 억,,8073312,N,N,10,N,00,N +20241129,130304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2165,-60,5,-2.70,385887150,177724,58.95,2215,2225,2150,2890,1560,2225,2171.27,10.09,0,-88,2345,2285,2240,2180,2135,2315,2210,800,665,1000,1550,5,1,80039035,1733,-2.17,1.48,12,0.22,-998.00,1458.00,4735,20240809,-54.28,1996,20240705,8.47,4735,-54.28,20240809,1996,8.47,20240705,4735,-54.28,20240809,1996,8.47,20240705,0.00,N,011000,1000,800 억,,8073312,N,N,10,N,00,N +20241129,120307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2165,-60,5,-2.70,320753435,147513,48.93,2215,2225,2150,2890,1560,2225,2174.41,10.09,0,-10650,2345,2285,2240,2180,2135,2315,2210,800,665,1000,1550,5,1,80039035,1733,-2.17,1.48,12,0.18,-998.00,1458.00,4735,20240809,-54.28,1996,20240705,8.47,4735,-54.28,20240809,1996,8.47,20240705,4735,-54.28,20240809,1996,8.47,20240705,0.00,N,011000,1000,800 억,,8073312,N,N,10,N,00,N +20241129,110306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2180,-45,5,-2.02,278126550,127773,42.38,2215,2225,2150,2890,1560,2225,2176.72,10.09,0,-12471,2345,2285,2240,2180,2135,2315,2210,800,665,1000,1550,5,1,80039035,1745,-2.18,1.50,12,0.16,-998.00,1458.00,4735,20240809,-53.96,1996,20240705,9.22,4735,-53.96,20240809,1996,9.22,20240705,4735,-53.96,20240809,1996,9.22,20240705,0.00,N,011000,1000,800 억,,8073312,N,N,10,N,00,N +20241129,100306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2175,-50,5,-2.25,146473120,67017,22.23,2215,2225,2165,2890,1560,2225,2185.61,10.09,0,-19014,2345,2285,2240,2180,2135,2315,2210,800,665,1000,1550,5,1,80039035,1741,-2.18,1.49,12,0.08,-998.00,1458.00,4735,20240809,-54.07,1996,20240705,8.97,4735,-54.07,20240809,1996,8.97,20240705,4735,-54.07,20240809,1996,8.97,20240705,0.00,N,011000,1000,800 억,,8073312,N,N,10,N,00,N +20241129,090306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2225,0,3,0.00,13386230,6051,2.01,2215,2225,2205,2890,1560,2225,2212.23,10.09,0,332,2345,2285,2240,2180,2135,2315,2210,800,665,1000,1550,5,1,80039035,1781,-2.23,1.53,12,0.01,-998.00,1458.00,4735,20240809,-53.01,1996,20240705,11.47,4735,-53.01,20240809,1996,11.47,20240705,4735,-53.01,20240809,1996,11.47,20240705,0.00,N,011000,1000,800 억,,8073312,N,N,10,N,00,N 20241128,160303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2225,30,2,1.37,671775170,298603,150.10,2195,2300,2195,2850,1540,2195,2249.80,10.11,0,-30903,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1781,-2.23,1.53,12,0.37,-998.00,1458.00,4735,20240809,-53.01,1996,20240705,11.47,4735,-53.01,20240809,1996,11.47,20240705,4735,-53.01,20240809,1996,11.47,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,10,N,00,N 20241128,150309,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2245,50,2,2.28,621629880,276120,138.80,2195,2300,2195,2850,1540,2195,2251.30,10.11,0,-21261,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1797,-2.25,1.54,12,0.34,-998.00,1458.00,4735,20240809,-52.59,1996,20240705,12.47,4735,-52.59,20240809,1996,12.47,20240705,4735,-52.59,20240809,1996,12.47,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N 20241128,140310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2240,45,2,2.05,554292135,246119,123.72,2195,2300,2195,2850,1540,2195,2252.13,10.11,0,-11424,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1793,-2.24,1.54,12,0.31,-998.00,1458.00,4735,20240809,-52.69,1996,20240705,12.22,4735,-52.69,20240809,1996,12.22,20240705,4735,-52.69,20240809,1996,12.22,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N diff --git a/011040/price/prices-20241101.csv b/011040/price/prices-20241101.csv index 8099a52d82b5..867ff331395f 100644 --- a/011040/price/prices-20241101.csv +++ b/011040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160303,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6060,-50,5,-0.82,182188800,29987,87.16,6100,6140,6040,7940,4280,6110,6075.59,1.56,0,-9623,6263,6186,6123,6046,5983,6225,6085,157,1830,500,4520,10,1,30768766,1865,-9.00,0.73,12,0.10,-673.00,8356.00,8280,20240612,-26.81,5900,20241118,2.71,8280,-26.81,20240612,5900,2.71,20241118,8280,-26.81,20240612,5900,2.71,20241118,0.99,N,011040,500,156 억,,480686,N,N,0,N,00,N +20241129,150305,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6090,-20,5,-0.33,165424740,27225,79.13,6100,6140,6040,7940,4280,6110,6076.21,1.56,0,-9374,6263,6186,6123,6046,5983,6225,6085,157,1830,500,4520,10,1,30768766,1874,-9.05,0.73,12,0.09,-673.00,8356.00,8280,20240612,-26.45,5900,20241118,3.22,8280,-26.45,20240612,5900,3.22,20241118,8280,-26.45,20240612,5900,3.22,20241118,0.99,N,011040,500,156 억,,480686,N,N,0,N,00,N +20241129,140304,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6100,-10,5,-0.16,127625080,21026,61.11,6100,6140,6040,7940,4280,6110,6069.87,1.56,0,-7860,6263,6186,6123,6046,5983,6225,6085,157,1830,500,4520,10,1,30768766,1877,-9.06,0.73,12,0.07,-673.00,8356.00,8280,20240612,-26.33,5900,20241118,3.39,8280,-26.33,20240612,5900,3.39,20241118,8280,-26.33,20240612,5900,3.39,20241118,0.99,N,011040,500,156 억,,480686,N,N,0,N,00,N +20241129,130304,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,0,3,0.00,126935780,20913,60.78,6100,6140,6040,7940,4280,6110,6069.71,1.56,0,-7860,6263,6186,6123,6046,5983,6225,6085,157,1830,500,4520,10,1,30768766,1880,-9.08,0.73,12,0.07,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,0.99,N,011040,500,156 억,,480686,N,N,0,N,00,N +20241129,120307,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6100,-10,5,-0.16,115265620,18999,55.22,6100,6140,6040,7940,4280,6110,6066.93,1.56,0,-7698,6263,6186,6123,6046,5983,6225,6085,157,1830,500,4520,10,1,30768766,1877,-9.06,0.73,12,0.06,-673.00,8356.00,8280,20240612,-26.33,5900,20241118,3.39,8280,-26.33,20240612,5900,3.39,20241118,8280,-26.33,20240612,5900,3.39,20241118,0.99,N,011040,500,156 억,,480686,N,N,0,N,00,N +20241129,110306,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6070,-40,5,-0.65,81678860,13458,39.12,6100,6140,6060,7940,4280,6110,6069.17,1.56,0,-7251,6263,6186,6123,6046,5983,6225,6085,157,1830,500,4520,10,1,30768766,1868,-9.02,0.73,12,0.04,-673.00,8356.00,8280,20240612,-26.69,5900,20241118,2.88,8280,-26.69,20240612,5900,2.88,20241118,8280,-26.69,20240612,5900,2.88,20241118,0.99,N,011040,500,156 억,,480686,N,N,0,N,00,N +20241129,100307,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6060,-50,5,-0.82,50137690,8258,24.00,6100,6140,6060,7940,4280,6110,6071.41,1.56,0,-6105,6263,6186,6123,6046,5983,6225,6085,157,1830,500,4520,10,1,30768766,1865,-9.00,0.73,12,0.03,-673.00,8356.00,8280,20240612,-26.81,5900,20241118,2.71,8280,-26.81,20240612,5900,2.71,20241118,8280,-26.81,20240612,5900,2.71,20241118,0.99,N,011040,500,156 억,,480686,N,N,0,N,00,N +20241129,090307,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6100,-10,5,-0.16,164700,27,0.08,6100,6100,6100,7940,4280,6110,6100.00,1.56,0,-27,6263,6186,6123,6046,5983,6225,6085,157,1830,500,4520,10,1,30768766,1877,-9.06,0.73,12,0.00,-673.00,8356.00,8280,20240612,-26.33,5900,20241118,3.39,8280,-26.33,20240612,5900,3.39,20241118,8280,-26.33,20240612,5900,3.39,20241118,0.99,N,011040,500,156 억,,480686,N,N,0,N,00,N 20241128,160303,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,50,2,0.83,208618820,34150,125.32,6060,6200,6060,7870,4250,6060,6108.90,1.56,0,448,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1880,-9.08,0.73,12,0.11,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N 20241128,150309,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,50,2,0.83,198248480,32455,119.10,6060,6200,6060,7870,4250,6060,6108.41,1.56,0,1414,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1880,-9.08,0.73,12,0.11,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N 20241128,140310,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6130,70,2,1.16,171913700,28131,103.23,6060,6200,6060,7870,4250,6060,6111.18,1.56,0,1241,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1886,-9.11,0.73,12,0.09,-673.00,8356.00,8280,20240612,-25.97,5900,20241118,3.90,8280,-25.97,20240612,5900,3.90,20241118,8280,-25.97,20240612,5900,3.90,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N diff --git a/011070/price/prices-20241101.csv b/011070/price/prices-20241101.csv index 776ef63c798e..8c1cb10d021d 100644 --- a/011070/price/prices-20241101.csv +++ b/011070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160304,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161900,-7200,5,-4.26,23901261600,146320,211.74,168400,168900,161900,219500,118400,169100,163353.67,26.35,-2660,-50585,171833,170466,168833,167466,165833,169650,166650,1183,50400,5000,125130,100,1,23667107,38317,6.78,0.81,12,0.62,23881.00,199217.00,305500,20240717,-47.00,159000,20241115,1.82,305500,-47.00,20240717,159000,1.82,20241115,305500,-47.00,20240717,159000,1.82,20241115,1.19,N,011070,5000,1183 억,,6235722,N,N,224,N,00,N +20241129,150306,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,162500,-6600,5,-3.90,20123418300,123012,178.01,168400,168900,161900,219500,118400,169100,163589.07,26.35,-2660,-41556,171833,170466,168833,167466,165833,169650,166650,1183,50400,5000,125130,100,1,23667107,38459,6.80,0.82,12,0.52,23881.00,199217.00,305500,20240717,-46.81,159000,20241115,2.20,305500,-46.81,20240717,159000,2.20,20241115,305500,-46.81,20240717,159000,2.20,20241115,1.19,N,011070,5000,1183 억,,6235722,N,N,251,N,00,N +20241129,140305,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,164000,-5100,5,-3.02,18243168600,111474,161.31,168400,168900,161900,219500,118400,169100,163654.02,26.35,-2660,-38365,171833,170466,168833,167466,165833,169650,166650,1183,50400,5000,125130,100,1,23667107,38814,6.87,0.82,12,0.47,23881.00,199217.00,305500,20240717,-46.32,159000,20241115,3.14,305500,-46.32,20240717,159000,3.14,20241115,305500,-46.32,20240717,159000,3.14,20241115,1.19,N,011070,5000,1183 억,,6235722,N,N,251,N,00,N +20241129,130305,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,162500,-6600,5,-3.90,15997992700,97757,141.46,168400,168900,161900,219500,118400,169100,163650.61,26.35,-2660,-37115,171833,170466,168833,167466,165833,169650,166650,1183,50400,5000,125130,100,1,23667107,38459,6.80,0.82,12,0.41,23881.00,199217.00,305500,20240717,-46.81,159000,20241115,2.20,305500,-46.81,20240717,159000,2.20,20241115,305500,-46.81,20240717,159000,2.20,20241115,1.19,N,011070,5000,1183 억,,6235722,N,N,251,N,00,N +20241129,120308,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,162400,-6700,5,-3.96,14818080300,90502,130.96,168400,168900,161900,219500,118400,169100,163732.08,26.35,-2660,-36005,171833,170466,168833,167466,165833,169650,166650,1183,50400,5000,125130,100,1,23667107,38435,6.80,0.82,12,0.38,23881.00,199217.00,305500,20240717,-46.84,159000,20241115,2.14,305500,-46.84,20240717,159000,2.14,20241115,305500,-46.84,20240717,159000,2.14,20241115,1.19,N,011070,5000,1183 억,,6235722,N,N,251,N,00,N +20241129,110306,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163100,-6000,5,-3.55,11538023000,70307,101.74,168400,168900,162300,219500,118400,169100,164109.16,26.35,-2660,-33899,171833,170466,168833,167466,165833,169650,166650,1183,50400,5000,125130,100,1,23667107,38601,6.83,0.82,12,0.30,23881.00,199217.00,305500,20240717,-46.61,159000,20241115,2.58,305500,-46.61,20240717,159000,2.58,20241115,305500,-46.61,20240717,159000,2.58,20241115,1.19,N,011070,5000,1183 억,,6235722,N,N,251,N,00,N +20241129,100307,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,162600,-6500,5,-3.84,8920212400,54256,78.51,168400,168900,162500,219500,118400,169100,164409.69,26.35,-2660,-29643,171833,170466,168833,167466,165833,169650,166650,1183,50400,5000,125130,100,1,23667107,38483,6.81,0.82,12,0.23,23881.00,199217.00,305500,20240717,-46.78,159000,20241115,2.26,305500,-46.78,20240717,159000,2.26,20241115,305500,-46.78,20240717,159000,2.26,20241115,1.19,N,011070,5000,1183 억,,6235722,N,N,251,N,00,N +20241129,090307,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166700,-2400,5,-1.42,596390300,3561,5.15,168400,168900,166500,219500,118400,169100,167478.32,26.35,-2660,-2415,171833,170466,168833,167466,165833,169650,166650,1183,50400,5000,125130,100,1,23667107,39453,6.98,0.84,12,0.02,23881.00,199217.00,305500,20240717,-45.43,159000,20241115,4.84,305500,-45.43,20240717,159000,4.84,20241115,305500,-45.43,20240717,159000,4.84,20241115,1.19,N,011070,5000,1183 억,,6235722,N,N,251,N,00,N 20241128,160304,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169100,200,2,0.12,11627232700,68918,57.61,169900,170200,167200,219500,118300,168900,168710.80,26.36,0,-10872,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,40021,7.08,0.85,12,0.29,23881.00,199217.00,305500,20240717,-44.65,159000,20241115,6.35,305500,-44.65,20240717,159000,6.35,20241115,305500,-44.65,20240717,159000,6.35,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,251,N,00,N 20241128,150310,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169000,100,2,0.06,9980282100,59175,49.47,169900,170200,167200,219500,118300,168900,168657.00,26.36,0,-12582,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39997,7.08,0.85,12,0.25,23881.00,199217.00,305500,20240717,-44.68,159000,20241115,6.29,305500,-44.68,20240717,159000,6.29,20241115,305500,-44.68,20240717,159000,6.29,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N 20241128,140310,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169000,100,2,0.06,8620395700,51134,42.75,169900,170200,167200,219500,118300,168900,168584.31,26.36,0,-8754,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39997,7.08,0.85,12,0.22,23881.00,199217.00,305500,20240717,-44.68,159000,20241115,6.29,305500,-44.68,20240717,159000,6.29,20241115,305500,-44.68,20240717,159000,6.29,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N diff --git a/011080/price/prices-20241101.csv b/011080/price/prices-20241101.csv index b93026346793..aa154a5f4ebd 100644 --- a/011080/price/prices-20241101.csv +++ b/011080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160304,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,519,9,2,1.76,64107125,124566,132.71,510,521,507,663,357,510,514.64,0.64,0,3348,522,515,511,504,500,515,504,128,153,500,340,1,1,25503364,132,7.11,0.44,12,0.49,73.00,1183.00,1000,20240925,-48.10,480,20240805,8.12,1000,-48.10,20240925,480,8.12,20240805,1000,-48.10,20240925,480,8.12,20240805,0.00,N,011080,500,127 억,,163335,N,N,0,N,00,N +20241129,150306,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,518,8,2,1.57,55979529,108901,116.02,510,521,507,663,357,510,514.04,0.64,0,2415,522,515,511,504,500,515,504,128,153,500,340,1,1,25503364,132,7.10,0.44,12,0.43,73.00,1183.00,1000,20240925,-48.20,480,20240805,7.92,1000,-48.20,20240925,480,7.92,20240805,1000,-48.20,20240925,480,7.92,20240805,0.00,N,011080,500,127 억,,163335,N,N,0,N,00,N +20241129,140305,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,6,2,1.18,34162446,66872,71.24,510,516,507,663,357,510,510.86,0.64,0,-954,522,515,511,504,500,515,504,128,153,500,340,1,1,25503364,132,7.07,0.44,12,0.26,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,163335,N,N,0,N,00,N +20241129,130305,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,515,5,2,0.98,29112440,57057,60.79,510,516,507,663,357,510,510.23,0.64,0,-954,522,515,511,504,500,515,504,128,153,500,340,1,1,25503364,131,7.05,0.44,12,0.22,73.00,1183.00,1000,20240925,-48.50,480,20240805,7.29,1000,-48.50,20240925,480,7.29,20240805,1000,-48.50,20240925,480,7.29,20240805,0.00,N,011080,500,127 억,,163335,N,N,0,N,00,N +20241129,120308,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,512,2,2,0.39,25228810,49500,52.74,510,514,507,663,357,510,509.67,0.64,0,-954,522,515,511,504,500,515,504,128,153,500,340,1,1,25503364,131,7.01,0.43,12,0.19,73.00,1183.00,1000,20240925,-48.80,480,20240805,6.67,1000,-48.80,20240925,480,6.67,20240805,1000,-48.80,20240925,480,6.67,20240805,0.00,N,011080,500,127 억,,163335,N,N,0,N,00,N +20241129,110307,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,509,-1,5,-0.20,23499821,46110,49.12,510,514,507,663,357,510,509.65,0.64,0,-954,522,515,511,504,500,515,504,128,153,500,340,1,1,25503364,130,6.97,0.43,12,0.18,73.00,1183.00,1000,20240925,-49.10,480,20240805,6.04,1000,-49.10,20240925,480,6.04,20240805,1000,-49.10,20240925,480,6.04,20240805,0.00,N,011080,500,127 억,,163335,N,N,0,N,00,N +20241129,100307,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,0,3,0.00,14878331,29218,31.13,510,511,507,663,357,510,509.22,0.64,0,-325,522,515,511,504,500,515,504,128,153,500,340,1,1,25503364,130,6.99,0.43,12,0.11,73.00,1183.00,1000,20240925,-49.00,480,20240805,6.25,1000,-49.00,20240925,480,6.25,20240805,1000,-49.00,20240925,480,6.25,20240805,0.00,N,011080,500,127 억,,163335,N,N,0,N,00,N +20241129,090307,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,507,-3,5,-0.59,1946942,3818,4.07,510,510,507,663,357,510,509.94,0.64,0,-542,522,515,511,504,500,515,504,128,153,500,340,1,1,25503364,129,6.95,0.43,12,0.01,73.00,1183.00,1000,20240925,-49.30,480,20240805,5.62,1000,-49.30,20240925,480,5.62,20240805,1000,-49.30,20240925,480,5.62,20240805,0.00,N,011080,500,127 억,,163335,N,N,0,N,00,N 20241128,160304,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,-1,5,-0.20,48052237,93765,82.67,510,518,507,664,358,511,512.48,0.64,0,21,517,513,508,504,499,516,507,128,153,500,340,1,1,25503364,130,6.99,0.43,12,0.37,73.00,1183.00,1000,20240925,-49.00,480,20240805,6.25,1000,-49.00,20240925,480,6.25,20240805,1000,-49.00,20240925,480,6.25,20240805,0.00,N,011080,500,127 억,,163019,N,N,0,N,00,N 20241128,150310,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,514,3,2,0.59,45097771,87974,77.56,510,518,507,664,358,511,512.63,0.64,0,495,517,513,508,504,499,516,507,128,153,500,340,1,1,25503364,131,7.04,0.43,12,0.34,73.00,1183.00,1000,20240925,-48.60,480,20240805,7.08,1000,-48.60,20240925,480,7.08,20240805,1000,-48.60,20240925,480,7.08,20240805,0.00,N,011080,500,127 억,,163019,N,N,0,N,00,N 20241128,140311,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,511,0,3,0.00,34992088,68141,60.08,510,518,507,664,358,511,513.53,0.64,0,-982,517,513,508,504,499,516,507,128,153,500,340,1,1,25503364,130,7.00,0.43,12,0.27,73.00,1183.00,1000,20240925,-48.90,480,20240805,6.46,1000,-48.90,20240925,480,6.46,20240805,1000,-48.90,20240925,480,6.46,20240805,0.00,N,011080,500,127 억,,163019,N,N,0,N,00,N diff --git a/011090/price/prices-20241101.csv b/011090/price/prices-20241101.csv index 35fdcadef29e..6c525f831d16 100644 --- a/011090/price/prices-20241101.csv +++ b/011090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160304,57,100.00,KOSPI,,,N,N,N,N, ,N,471,-6,5,-1.26,45965423,97543,224.31,472,478,464,620,334,477,471.23,0.39,0,-1697,481,478,475,472,469,480,474,300,143,500,330,1,1,59991641,283,-1.44,0.71,12,0.16,-328.00,659.00,669,20231122,-29.60,456,20241121,3.29,661,-28.74,20240801,456,3.29,20241121,661,-28.74,20240801,456,3.29,20241121,0.01,N,011090,500,299 억,,236357,N,N,6,N,00,N +20241129,150306,57,100.00,KOSPI,,,N,N,N,N, ,N,471,-6,5,-1.26,45498257,96551,222.03,472,478,464,620,334,477,471.24,0.39,0,-880,481,478,475,472,469,480,474,300,143,500,330,1,1,59991641,283,-1.44,0.71,12,0.16,-328.00,659.00,669,20231122,-29.60,456,20241121,3.29,661,-28.74,20240801,456,3.29,20241121,661,-28.74,20240801,456,3.29,20241121,0.01,N,011090,500,299 억,,236357,N,N,6,N,00,N +20241129,140305,57,100.00,KOSPI,,,N,N,N,N, ,N,473,-4,5,-0.84,41017890,87020,200.11,472,478,464,620,334,477,471.36,0.39,0,-1882,481,478,475,472,469,480,474,300,143,500,330,1,1,59991641,284,-1.44,0.72,12,0.15,-328.00,659.00,669,20231122,-29.30,456,20241121,3.73,661,-28.44,20240801,456,3.73,20241121,661,-28.44,20240801,456,3.73,20241121,0.01,N,011090,500,299 억,,236357,N,N,6,N,00,N +20241129,130305,57,100.00,KOSPI,,,N,N,N,N, ,N,471,-6,5,-1.26,39736967,84298,193.85,472,478,464,620,334,477,471.39,0.39,0,-1896,481,478,475,472,469,480,474,300,143,500,330,1,1,59991641,283,-1.44,0.71,12,0.14,-328.00,659.00,669,20231122,-29.60,456,20241121,3.29,661,-28.74,20240801,456,3.29,20241121,661,-28.74,20240801,456,3.29,20241121,0.01,N,011090,500,299 억,,236357,N,N,6,N,00,N +20241129,120308,57,100.00,KOSPI,,,N,N,N,N, ,N,467,-10,5,-2.10,23574833,49980,114.93,472,478,465,620,334,477,471.69,0.39,0,-1207,481,478,475,472,469,480,474,300,143,500,330,1,1,59991641,280,-1.42,0.71,12,0.08,-328.00,659.00,669,20231122,-30.19,456,20241121,2.41,661,-29.35,20240801,456,2.41,20241121,661,-29.35,20240801,456,2.41,20241121,0.01,N,011090,500,299 억,,236357,N,N,6,N,00,N +20241129,110307,57,100.00,KOSPI,,,N,N,N,N, ,N,474,-3,5,-0.63,11352296,23956,55.09,472,478,467,620,334,477,473.88,0.39,0,-3449,481,478,475,472,469,480,474,300,143,500,330,1,1,59991641,284,-1.45,0.72,12,0.04,-328.00,659.00,669,20231122,-29.15,456,20241121,3.95,661,-28.29,20240801,456,3.95,20241121,661,-28.29,20240801,456,3.95,20241121,0.01,N,011090,500,299 억,,236357,N,N,6,N,00,N +20241129,100308,57,100.00,KOSPI,,,N,N,N,N, ,N,476,-1,5,-0.21,5398169,11412,26.24,472,477,467,620,334,477,473.03,0.39,0,-2452,481,478,475,472,469,480,474,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.02,-328.00,659.00,669,20231122,-28.85,456,20241121,4.39,661,-27.99,20240801,456,4.39,20241121,661,-27.99,20240801,456,4.39,20241121,0.01,N,011090,500,299 억,,236357,N,N,6,N,00,N +20241129,090307,57,100.00,KOSPI,,,N,N,N,N, ,N,475,-2,5,-0.42,2087179,4435,10.20,472,477,467,620,334,477,470.62,0.39,0,-256,481,478,475,472,469,480,474,300,143,500,330,1,1,59991641,285,-1.45,0.72,12,0.01,-328.00,659.00,669,20231122,-29.00,456,20241121,4.17,661,-28.14,20240801,456,4.17,20241121,661,-28.14,20240801,456,4.17,20241121,0.01,N,011090,500,299 억,,236357,N,N,6,N,00,N 20241128,160304,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,20685462,43486,57.32,477,478,472,620,334,477,475.68,0.39,0,998,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.07,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,235359,N,N,6,N,00,N 20241128,150310,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,16839492,35423,46.70,477,478,472,620,334,477,475.38,0.39,0,1402,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.06,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N 20241128,140311,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,15605697,32825,43.27,477,478,472,620,334,477,475.42,0.39,0,1103,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.05,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N diff --git a/011150/price/prices-20241101.csv b/011150/price/prices-20241101.csv index 23559286a331..e8746143c166 100644 --- a/011150/price/prices-20241101.csv +++ b/011150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160305,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2905,-70,5,-2.35,409785170,140438,114.65,2960,2975,2895,3865,2085,2975,2917.91,2.75,0,-1863,3055,3015,2990,2950,2925,3002,2937,180,890,500,1960,5,1,35930773,1044,23.62,1.34,12,0.39,123.00,2160.00,6490,20240617,-55.24,2600,20240411,11.73,6490,-55.24,20240617,2600,11.73,20240411,6490,-55.24,20240617,2600,11.73,20240411,3.61,N,011150,500,179 억,,986842,N,N,0,N,00,N +20241129,150307,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2910,-65,5,-2.18,387353870,132724,108.35,2960,2975,2895,3865,2085,2975,2918.49,2.75,0,-2750,3055,3015,2990,2950,2925,3002,2937,180,890,500,1960,5,1,35930773,1046,23.66,1.35,12,0.37,123.00,2160.00,6490,20240617,-55.16,2600,20240411,11.92,6490,-55.16,20240617,2600,11.92,20240411,6490,-55.16,20240617,2600,11.92,20240411,3.61,N,011150,500,179 억,,986842,N,N,0,N,00,N +20241129,140305,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2935,-40,5,-1.34,365040100,125068,102.10,2960,2975,2895,3865,2085,2975,2918.73,2.75,0,-3040,3055,3015,2990,2950,2925,3002,2937,180,890,500,1960,5,1,35930773,1055,23.86,1.36,12,0.35,123.00,2160.00,6490,20240617,-54.78,2600,20240411,12.88,6490,-54.78,20240617,2600,12.88,20240411,6490,-54.78,20240617,2600,12.88,20240411,3.61,N,011150,500,179 억,,986842,N,N,0,N,00,N +20241129,130305,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2930,-45,5,-1.51,341275080,116944,95.47,2960,2975,2895,3865,2085,2975,2918.28,2.75,0,-3734,3055,3015,2990,2950,2925,3002,2937,180,890,500,1960,5,1,35930773,1053,23.82,1.36,12,0.33,123.00,2160.00,6490,20240617,-54.85,2600,20240411,12.69,6490,-54.85,20240617,2600,12.69,20240411,6490,-54.85,20240617,2600,12.69,20240411,3.61,N,011150,500,179 억,,986842,N,N,0,N,00,N +20241129,120309,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2920,-55,5,-1.85,306401585,104984,85.71,2960,2975,2895,3865,2085,2975,2918.56,2.75,0,-7417,3055,3015,2990,2950,2925,3002,2937,180,890,500,1960,5,1,35930773,1049,23.74,1.35,12,0.29,123.00,2160.00,6490,20240617,-55.01,2600,20240411,12.31,6490,-55.01,20240617,2600,12.31,20240411,6490,-55.01,20240617,2600,12.31,20240411,3.61,N,011150,500,179 억,,986842,N,N,0,N,00,N +20241129,110307,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2920,-55,5,-1.85,290752160,99621,81.33,2960,2975,2895,3865,2085,2975,2918.58,2.75,0,-6442,3055,3015,2990,2950,2925,3002,2937,180,890,500,1960,5,1,35930773,1049,23.74,1.35,12,0.28,123.00,2160.00,6490,20240617,-55.01,2600,20240411,12.31,6490,-55.01,20240617,2600,12.31,20240411,6490,-55.01,20240617,2600,12.31,20240411,3.61,N,011150,500,179 억,,986842,N,N,0,N,00,N +20241129,100308,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2900,-75,5,-2.52,234605835,80309,65.56,2960,2975,2895,3865,2085,2975,2921.29,2.75,0,-14477,3055,3015,2990,2950,2925,3002,2937,180,890,500,1960,5,1,35930773,1042,23.58,1.34,12,0.22,123.00,2160.00,6490,20240617,-55.32,2600,20240411,11.54,6490,-55.32,20240617,2600,11.54,20240411,6490,-55.32,20240617,2600,11.54,20240411,3.61,N,011150,500,179 억,,986842,N,N,0,N,00,N +20241129,090308,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2965,-10,5,-0.34,9629755,3251,2.65,2960,2975,2960,3865,2085,2975,2962.09,2.75,0,-841,3055,3015,2990,2950,2925,3002,2937,180,890,500,1960,5,1,35930773,1065,24.11,1.37,12,0.01,123.00,2160.00,6490,20240617,-54.31,2600,20240411,14.04,6490,-54.31,20240617,2600,14.04,20240411,6490,-54.31,20240617,2600,14.04,20240411,3.61,N,011150,500,179 억,,986842,N,N,0,N,00,N 20241128,160305,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2975,-15,5,-0.50,362437805,121119,60.12,2995,3030,2965,3885,2095,2990,2992.46,2.83,0,-28509,3070,3030,2990,2950,2910,3010,2930,180,895,500,1970,5,1,35930773,1069,24.19,1.38,12,0.34,123.00,2160.00,6490,20240617,-54.16,2600,20240411,14.42,6490,-54.16,20240617,2600,14.42,20240411,6490,-54.16,20240617,2600,14.42,20240411,3.65,N,011150,500,179 억,,1015878,N,N,15,N,00,N 20241128,150311,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2975,-15,5,-0.50,342360610,114373,56.77,2995,3030,2965,3885,2095,2990,2993.37,2.83,0,-28923,3070,3030,2990,2950,2910,3010,2930,180,895,500,1970,5,1,35930773,1069,24.19,1.38,12,0.32,123.00,2160.00,6490,20240617,-54.16,2600,20240411,14.42,6490,-54.16,20240617,2600,14.42,20240411,6490,-54.16,20240617,2600,14.42,20240411,3.65,N,011150,500,179 억,,1015878,N,N,15,N,00,N 20241128,140311,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2985,-5,5,-0.17,286865510,95715,47.51,2995,3030,2975,3885,2095,2990,2997.08,2.83,0,-26622,3070,3030,2990,2950,2910,3010,2930,180,895,500,1970,5,1,35930773,1073,24.27,1.38,12,0.27,123.00,2160.00,6490,20240617,-54.01,2600,20240411,14.81,6490,-54.01,20240617,2600,14.81,20240411,6490,-54.01,20240617,2600,14.81,20240411,3.65,N,011150,500,179 억,,1015878,N,N,15,N,00,N diff --git a/011170/price/prices-20241101.csv b/011170/price/prices-20241101.csv index c6a3d8d541ef..5bece0a82d2e 100644 --- a/011170/price/prices-20241101.csv +++ b/011170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160305,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,64500,-4900,5,-7.06,21260134200,325987,90.29,68700,68900,64000,90200,48600,69400,65218.56,24.55,-3500,-55159,71866,70632,69166,67932,66466,71250,68550,2139,20800,5000,51350,100,1,42775419,27590,-54.34,0.18,12,0.76,-1187.00,363366.00,165000,20231207,-60.91,64000,20241129,0.78,154000,-58.12,20240102,64000,0.78,20241129,165000,-60.91,20231207,64000,0.78,20241129,0.44,N,011170,5000,2138 억,,10502982,N,N,3029,N,00,N +20241129,150307,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,65000,-4400,5,-6.34,19318784800,296024,81.99,68700,68900,64000,90200,48600,69400,65260.83,24.55,-3500,-56154,71866,70632,69166,67932,66466,71250,68550,2139,20800,5000,51350,100,1,42775419,27804,-54.76,0.18,12,0.69,-1187.00,363366.00,165000,20231207,-60.61,64000,20241129,1.56,154000,-57.79,20240102,64000,1.56,20241129,165000,-60.61,20231207,64000,1.56,20241129,0.44,N,011170,5000,2138 억,,10502982,N,N,2232,N,00,N +20241129,140306,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,64800,-4600,5,-6.63,17194619600,263286,72.92,68700,68900,64000,90200,48600,69400,65307.72,24.55,-3500,-53890,71866,70632,69166,67932,66466,71250,68550,2139,20800,5000,51350,100,1,42775419,27718,-54.59,0.18,12,0.62,-1187.00,363366.00,165000,20231207,-60.73,64000,20241129,1.25,154000,-57.92,20240102,64000,1.25,20241129,165000,-60.73,20231207,64000,1.25,20241129,0.44,N,011170,5000,2138 억,,10502982,N,N,2232,N,00,N +20241129,130306,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,64700,-4700,5,-6.77,15425000100,235932,65.34,68700,68900,64000,90200,48600,69400,65378.96,24.55,-3500,-56344,71866,70632,69166,67932,66466,71250,68550,2139,20800,5000,51350,100,1,42775419,27676,-54.51,0.18,12,0.55,-1187.00,363366.00,165000,20231207,-60.79,64000,20241129,1.09,154000,-57.99,20240102,64000,1.09,20241129,165000,-60.79,20231207,64000,1.09,20241129,0.44,N,011170,5000,2138 억,,10502982,N,N,2232,N,00,N +20241129,120309,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,64400,-5000,5,-7.20,13963068200,213334,59.08,68700,68900,64000,90200,48600,69400,65451.62,24.55,-3500,-57029,71866,70632,69166,67932,66466,71250,68550,2139,20800,5000,51350,100,1,42775419,27547,-54.25,0.18,12,0.50,-1187.00,363366.00,165000,20231207,-60.97,64000,20241129,0.62,154000,-58.18,20240102,64000,0.62,20241129,165000,-60.97,20231207,64000,0.62,20241129,0.44,N,011170,5000,2138 억,,10502982,N,N,2232,N,00,N +20241129,110308,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,64900,-4500,5,-6.48,11384319500,173295,48.00,68700,68900,64100,90200,48600,69400,65693.23,24.55,-3500,-49820,71866,70632,69166,67932,66466,71250,68550,2139,20800,5000,51350,100,1,42775419,27761,-54.68,0.18,12,0.41,-1187.00,363366.00,165000,20231207,-60.67,64100,20241129,1.25,154000,-57.86,20240102,64100,1.25,20241129,165000,-60.67,20231207,64100,1.25,20241129,0.44,N,011170,5000,2138 억,,10502982,N,N,2232,N,00,N +20241129,100308,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,64300,-5100,5,-7.35,8203531700,124062,34.36,68700,68900,64100,90200,48600,69400,66124.37,24.55,-3500,-37738,71866,70632,69166,67932,66466,71250,68550,2139,20800,5000,51350,100,1,42775419,27505,-54.17,0.18,12,0.29,-1187.00,363366.00,165000,20231207,-61.03,64100,20241129,0.31,154000,-58.25,20240102,64100,0.31,20241129,165000,-61.03,20231207,64100,0.31,20241129,0.44,N,011170,5000,2138 억,,10502982,N,N,2232,N,00,N +20241129,090308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67100,-2300,5,-3.31,1301478200,19190,5.31,68700,68900,66800,90200,48600,69400,67820.40,24.55,-3500,-6804,71866,70632,69166,67932,66466,71250,68550,2139,20800,5000,51350,100,1,42775419,28702,-56.53,0.18,12,0.04,-1187.00,363366.00,165000,20231207,-59.33,64800,20241118,3.55,154000,-56.43,20240102,64800,3.55,20241118,165000,-59.33,20231207,64800,3.55,20241118,0.44,N,011170,5000,2138 억,,10502982,N,N,2232,N,00,N 20241128,160305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69400,3100,2,4.68,24774264500,358759,273.28,68500,70400,67700,86100,46500,66300,69055.10,24.42,0,61609,68566,67432,66766,65632,64966,67100,65300,2139,19800,5000,49060,100,1,42775419,29686,-58.47,0.19,12,0.84,-1187.00,363366.00,165000,20231207,-57.94,64800,20241118,7.10,154000,-54.94,20240102,64800,7.10,20241118,165000,-57.94,20231207,64800,7.10,20241118,0.42,N,011170,5000,2138 억,,10444002,N,N,2232,N,00,N 20241128,150311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69200,2900,2,4.37,22401762700,324511,247.20,68500,70400,67700,86100,46500,66300,69032.37,24.42,0,48358,68566,67432,66766,65632,64966,67100,65300,2139,19800,5000,49060,100,1,42775419,29601,-58.30,0.19,12,0.76,-1187.00,363366.00,165000,20231207,-58.06,64800,20241118,6.79,154000,-55.06,20240102,64800,6.79,20241118,165000,-58.06,20231207,64800,6.79,20241118,0.42,N,011170,5000,2138 억,,10444002,N,N,2586,N,00,N 20241128,140312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69200,2900,2,4.37,20630077600,298886,227.68,68500,70400,67700,86100,46500,66300,69023.23,24.42,0,43135,68566,67432,66766,65632,64966,67100,65300,2139,19800,5000,49060,100,1,42775419,29601,-58.30,0.19,12,0.70,-1187.00,363366.00,165000,20231207,-58.06,64800,20241118,6.79,154000,-55.06,20240102,64800,6.79,20241118,165000,-58.06,20231207,64800,6.79,20241118,0.42,N,011170,5000,2138 억,,10444002,N,N,2586,N,00,N diff --git a/011200/price/prices-20241101.csv b/011200/price/prices-20241101.csv index c3941f4eed77..19a26935b9e3 100644 --- a/011200/price/prices-20241101.csv +++ b/011200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160305,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,17960,-660,5,-3.54,25888114410,1429139,101.79,18680,18680,17950,24200,13040,18620,18114.60,9.59,-48300,-191452,19020,18820,18610,18410,18200,18920,18510,44052,5580,5000,13770,10,1,881039496,158235,11.00,0.58,12,0.16,1632.00,31115.00,23300,20231220,-22.92,14250,20240419,26.04,21600,-16.85,20240104,14250,26.04,20240419,23300,-22.92,20231220,14250,26.04,20240419,0.24,N,011200,5000,44051 억,,84463623,N,N,1815,N,00,N +20241129,150307,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,17990,-630,5,-3.38,20728894140,1142028,81.34,18680,18680,17960,24200,13040,18620,18150.95,9.59,-48300,-138939,19020,18820,18610,18410,18200,18920,18510,44052,5580,5000,13770,10,1,881039496,158499,11.02,0.58,12,0.13,1632.00,31115.00,23300,20231220,-22.79,14250,20240419,26.25,21600,-16.71,20240104,14250,26.25,20240419,23300,-22.79,20231220,14250,26.25,20240419,0.24,N,011200,5000,44051 억,,84463623,N,N,4521,N,00,N +20241129,140306,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18100,-520,5,-2.79,15851039270,871501,62.07,18680,18680,18000,24200,13040,18620,18188.20,9.59,-48300,-101258,19020,18820,18610,18410,18200,18920,18510,44052,5580,5000,13770,10,1,881039496,159468,11.09,0.58,12,0.10,1632.00,31115.00,23300,20231220,-22.32,14250,20240419,27.02,21600,-16.20,20240104,14250,27.02,20240419,23300,-22.32,20231220,14250,27.02,20240419,0.24,N,011200,5000,44051 억,,84463623,N,N,4521,N,00,N +20241129,130306,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18240,-380,5,-2.04,12859958810,706674,50.33,18680,18680,18000,24200,13040,18620,18197.86,9.59,-48300,-61059,19020,18820,18610,18410,18200,18920,18510,44052,5580,5000,13770,10,1,881039496,160702,11.18,0.59,12,0.08,1632.00,31115.00,23300,20231220,-21.72,14250,20240419,28.00,21600,-15.56,20240104,14250,28.00,20240419,23300,-21.72,20231220,14250,28.00,20240419,0.24,N,011200,5000,44051 억,,84463623,N,N,4521,N,00,N +20241129,120309,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18230,-390,5,-2.09,11084357650,609431,43.41,18680,18680,18000,24200,13040,18620,18188.04,9.59,-48300,-52665,19020,18820,18610,18410,18200,18920,18510,44052,5580,5000,13770,10,1,881039496,160614,11.17,0.59,12,0.07,1632.00,31115.00,23300,20231220,-21.76,14250,20240419,27.93,21600,-15.60,20240104,14250,27.93,20240419,23300,-21.76,20231220,14250,27.93,20240419,0.24,N,011200,5000,44051 억,,84463623,N,N,4521,N,00,N +20241129,110308,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18210,-410,5,-2.20,9564191420,525991,37.46,18680,18680,18000,24200,13040,18620,18183.18,9.59,-48300,-52346,19020,18820,18610,18410,18200,18920,18510,44052,5580,5000,13770,10,1,881039496,160437,11.16,0.59,12,0.06,1632.00,31115.00,23300,20231220,-21.85,14250,20240419,27.79,21600,-15.69,20240104,14250,27.79,20240419,23300,-21.85,20231220,14250,27.79,20240419,0.24,N,011200,5000,44051 억,,84463623,N,N,4521,N,00,N +20241129,100309,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18090,-530,5,-2.85,7037820000,386914,27.56,18680,18680,18000,24200,13040,18620,18189.61,9.59,-48300,-73630,19020,18820,18610,18410,18200,18920,18510,44052,5580,5000,13770,10,1,881039496,159380,11.08,0.58,12,0.04,1632.00,31115.00,23300,20231220,-22.36,14250,20240419,26.95,21600,-16.25,20240104,14250,26.95,20240419,23300,-22.36,20231220,14250,26.95,20240419,0.24,N,011200,5000,44051 억,,84463623,N,N,4521,N,00,N +20241129,090308,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18410,-210,5,-1.13,835041260,45042,3.21,18680,18680,18350,24200,13040,18620,18539.15,9.59,-48300,-19673,19020,18820,18610,18410,18200,18920,18510,44052,5580,5000,13770,10,1,881039496,162199,11.28,0.59,12,0.01,1632.00,31115.00,23300,20231220,-20.99,14250,20240419,29.19,21600,-14.77,20240104,14250,29.19,20240419,23300,-20.99,20231220,14250,29.19,20240419,0.24,N,011200,5000,44051 억,,84463623,N,N,4521,N,00,N 20241128,160305,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18620,100,2,0.54,26147654270,1401459,107.96,18600,18810,18400,24050,12970,18520,18657.47,9.61,0,83281,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,164050,11.41,0.60,12,0.16,1632.00,31115.00,23300,20231220,-20.09,14250,20240419,30.67,21600,-13.80,20240104,14250,30.67,20240419,23300,-20.09,20231220,14250,30.67,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,4521,N,00,N 20241128,150311,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18640,120,2,0.65,22287129690,1193769,91.96,18600,18810,18400,24050,12970,18520,18669.55,9.61,0,77670,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,164226,11.42,0.60,12,0.14,1632.00,31115.00,23300,20231220,-20.00,14250,20240419,30.81,21600,-13.70,20240104,14250,30.81,20240419,23300,-20.00,20231220,14250,30.81,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N 20241128,140312,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18670,150,2,0.81,19424570260,1040401,80.14,18600,18810,18400,24050,12970,18520,18670.27,9.61,0,74247,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,164490,11.44,0.60,12,0.12,1632.00,31115.00,23300,20231220,-19.87,14250,20240419,31.02,21600,-13.56,20240104,14250,31.02,20240419,23300,-19.87,20231220,14250,31.02,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N diff --git a/011210/price/prices-20241101.csv b/011210/price/prices-20241101.csv index 8df3865f5518..e2dc18ccbfdd 100644 --- a/011210/price/prices-20241101.csv +++ b/011210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160306,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40750,-850,5,-2.04,1553449100,38222,104.89,41600,41600,40300,54000,29150,41600,40642.70,15.66,0,-3292,42300,41950,41300,40950,40300,42125,41125,1360,12400,5000,31610,50,1,27195083,11082,12.12,0.32,12,0.14,3363.00,128326.00,67000,20240205,-39.18,39450,20241115,3.30,67000,-39.18,20240205,39450,3.30,20241115,67000,-39.18,20240205,39450,3.30,20241115,0.85,N,011210,5000,1359 억,,4259892,N,N,509,N,00,N +20241129,150308,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40550,-1050,5,-2.52,1228639350,30223,82.94,41600,41600,40300,54000,29150,41600,40652.46,15.66,0,-4042,42300,41950,41300,40950,40300,42125,41125,1360,12400,5000,31610,50,1,27195083,11028,12.06,0.32,12,0.11,3363.00,128326.00,67000,20240205,-39.48,39450,20241115,2.79,67000,-39.48,20240205,39450,2.79,20241115,67000,-39.48,20240205,39450,2.79,20241115,0.85,N,011210,5000,1359 억,,4259892,N,N,2,N,00,N +20241129,140306,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40650,-950,5,-2.28,1032101250,25385,69.66,41600,41600,40300,54000,29150,41600,40657.92,15.66,0,-5758,42300,41950,41300,40950,40300,42125,41125,1360,12400,5000,31610,50,1,27195083,11055,12.09,0.32,12,0.09,3363.00,128326.00,67000,20240205,-39.33,39450,20241115,3.04,67000,-39.33,20240205,39450,3.04,20241115,67000,-39.33,20240205,39450,3.04,20241115,0.85,N,011210,5000,1359 억,,4259892,N,N,2,N,00,N +20241129,130306,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40800,-800,5,-1.92,818224550,20119,55.21,41600,41600,40300,54000,29150,41600,40669.25,15.66,0,-6182,42300,41950,41300,40950,40300,42125,41125,1360,12400,5000,31610,50,1,27195083,11096,12.13,0.32,12,0.07,3363.00,128326.00,67000,20240205,-39.10,39450,20241115,3.42,67000,-39.10,20240205,39450,3.42,20241115,67000,-39.10,20240205,39450,3.42,20241115,0.85,N,011210,5000,1359 억,,4259892,N,N,2,N,00,N +20241129,120310,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40750,-850,5,-2.04,754021800,18542,50.88,41600,41600,40300,54000,29150,41600,40665.61,15.66,0,-6584,42300,41950,41300,40950,40300,42125,41125,1360,12400,5000,31610,50,1,27195083,11082,12.12,0.32,12,0.07,3363.00,128326.00,67000,20240205,-39.18,39450,20241115,3.30,67000,-39.18,20240205,39450,3.30,20241115,67000,-39.18,20240205,39450,3.30,20241115,0.85,N,011210,5000,1359 억,,4259892,N,N,2,N,00,N +20241129,110308,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40550,-1050,5,-2.52,658611500,16191,44.43,41600,41600,40300,54000,29150,41600,40677.63,15.66,0,-6834,42300,41950,41300,40950,40300,42125,41125,1360,12400,5000,31610,50,1,27195083,11028,12.06,0.32,12,0.06,3363.00,128326.00,67000,20240205,-39.48,39450,20241115,2.79,67000,-39.48,20240205,39450,2.79,20241115,67000,-39.48,20240205,39450,2.79,20241115,0.85,N,011210,5000,1359 억,,4259892,N,N,2,N,00,N +20241129,100309,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40600,-1000,5,-2.40,443147400,10872,29.84,41600,41600,40500,54000,29150,41600,40760.43,15.66,0,-5548,42300,41950,41300,40950,40300,42125,41125,1360,12400,5000,31610,50,1,27195083,11041,12.07,0.32,12,0.04,3363.00,128326.00,67000,20240205,-39.40,39450,20241115,2.92,67000,-39.40,20240205,39450,2.92,20241115,67000,-39.40,20240205,39450,2.92,20241115,0.85,N,011210,5000,1359 억,,4259892,N,N,2,N,00,N +20241129,090309,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41050,-550,5,-1.32,29015250,703,1.93,41600,41600,41050,54000,29150,41600,41273.47,15.66,0,-192,42300,41950,41300,40950,40300,42125,41125,1360,12400,5000,31610,50,1,27195083,11164,12.21,0.32,12,0.00,3363.00,128326.00,67000,20240205,-38.73,39450,20241115,4.06,67000,-38.73,20240205,39450,4.06,20241115,67000,-38.73,20240205,39450,4.06,20241115,0.85,N,011210,5000,1359 억,,4259892,N,N,2,N,00,N 20241128,160306,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41600,700,2,1.71,1507160800,36430,54.73,41300,41650,40650,53100,28650,40900,41371.14,15.66,0,-1902,42933,41916,41283,40266,39633,41600,39950,1360,12200,5000,31080,50,1,27195083,11313,12.37,0.32,12,0.13,3363.00,128326.00,67000,20240205,-37.91,39450,20241115,5.45,67000,-37.91,20240205,39450,5.45,20241115,67000,-37.91,20240205,39450,5.45,20241115,0.85,N,011210,5000,1359 억,,4259233,N,N,2,N,00,N 20241128,150312,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41550,650,2,1.59,1306155700,31594,47.46,41300,41650,40650,53100,28650,40900,41341.89,15.66,0,-2032,42933,41916,41283,40266,39633,41600,39950,1360,12200,5000,31080,50,1,27195083,11300,12.36,0.32,12,0.12,3363.00,128326.00,67000,20240205,-37.99,39450,20241115,5.32,67000,-37.99,20240205,39450,5.32,20241115,67000,-37.99,20240205,39450,5.32,20241115,0.85,N,011210,5000,1359 억,,4259233,N,N,93,N,00,N 20241128,140312,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41550,650,2,1.59,962229450,23306,35.01,41300,41550,40650,53100,28650,40900,41286.77,15.66,0,-1863,42933,41916,41283,40266,39633,41600,39950,1360,12200,5000,31080,50,1,27195083,11300,12.36,0.32,12,0.09,3363.00,128326.00,67000,20240205,-37.99,39450,20241115,5.32,67000,-37.99,20240205,39450,5.32,20241115,67000,-37.99,20240205,39450,5.32,20241115,0.85,N,011210,5000,1359 억,,4259233,N,N,93,N,00,N diff --git a/011230/price/prices-20241101.csv b/011230/price/prices-20241101.csv index 57b6f215514a..15a3eb3d1b3a 100644 --- a/011230/price/prices-20241101.csv +++ b/011230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,210,2,7.05,13325033040,3803171,2281.08,3390,3725,3180,3870,2090,2980,3503.80,3.00,0,-27289,3120,3050,3000,2930,2880,3025,2905,169,890,1000,1840,5,1,16902700,539,-7.00,2.25,12,22.50,-456.00,1419.00,5460,20240219,-41.58,2490,20241113,28.11,5460,-41.58,20240219,2490,28.11,20241113,5460,-41.58,20240219,2490,28.11,20241113,0.00,N,011230,1000,169 억,,507838,N,N,1,N,00,N +20241129,150308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,225,2,7.55,13103922035,3734182,2239.70,3390,3725,3185,3870,2090,2980,3509.18,3.00,0,-26488,3120,3050,3000,2930,2880,3025,2905,169,890,1000,1840,5,1,16902700,542,-7.03,2.26,12,22.09,-456.00,1419.00,5460,20240219,-41.30,2490,20241113,28.71,5460,-41.30,20240219,2490,28.71,20241113,5460,-41.30,20240219,2490,28.71,20241113,0.00,N,011230,1000,169 억,,507838,N,N,1,N,00,N +20241129,140307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3365,385,2,12.92,12206805470,3464916,2078.20,3390,3725,3295,3870,2090,2980,3522.97,3.00,0,-26029,3120,3050,3000,2930,2880,3025,2905,169,890,1000,1840,5,1,16902700,569,-7.38,2.37,12,20.50,-456.00,1419.00,5460,20240219,-38.37,2490,20241113,35.14,5460,-38.37,20240219,2490,35.14,20241113,5460,-38.37,20240219,2490,35.14,20241113,0.00,N,011230,1000,169 억,,507838,N,N,1,N,00,N +20241129,130309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3435,455,2,15.27,11894737310,3373848,2023.58,3390,3725,3295,3870,2090,2980,3525.57,3.00,0,-26760,3120,3050,3000,2930,2880,3025,2905,169,890,1000,1840,5,1,16902700,581,-7.53,2.42,12,19.96,-456.00,1419.00,5460,20240219,-37.09,2490,20241113,37.95,5460,-37.09,20240219,2490,37.95,20241113,5460,-37.09,20240219,2490,37.95,20241113,0.00,N,011230,1000,169 억,,507838,N,N,1,N,00,N +20241129,120310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3415,435,2,14.60,11248624640,3186752,1911.36,3390,3725,3295,3870,2090,2980,3529.81,3.00,0,-24289,3120,3050,3000,2930,2880,3025,2905,169,890,1000,1840,5,1,16902700,577,-7.49,2.41,12,18.85,-456.00,1419.00,5460,20240219,-37.45,2490,20241113,37.15,5460,-37.45,20240219,2490,37.15,20241113,5460,-37.45,20240219,2490,37.15,20241113,0.00,N,011230,1000,169 억,,507838,N,N,1,N,00,N +20241129,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3455,475,2,15.94,10675547450,3018192,1810.26,3390,3725,3295,3870,2090,2980,3537.07,3.00,0,-26743,3120,3050,3000,2930,2880,3025,2905,169,890,1000,1840,5,1,16902700,584,-7.58,2.43,12,17.86,-456.00,1419.00,5460,20240219,-36.72,2490,20241113,38.76,5460,-36.72,20240219,2490,38.76,20241113,5460,-36.72,20240219,2490,38.76,20241113,0.00,N,011230,1000,169 억,,507838,N,N,1,N,00,N +20241129,100309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3440,460,2,15.44,8998123380,2529894,1517.39,3390,3725,3295,3870,2090,2980,3556.72,3.00,0,-23911,3120,3050,3000,2930,2880,3025,2905,169,890,1000,1840,5,1,16902700,581,-7.54,2.42,12,14.97,-456.00,1419.00,5460,20240219,-37.00,2490,20241113,38.15,5460,-37.00,20240219,2490,38.15,20241113,5460,-37.00,20240219,2490,38.15,20241113,0.00,N,011230,1000,169 억,,507838,N,N,1,N,00,N +20241129,090309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3305,325,2,10.91,652391040,193601,116.12,3390,3405,3295,3870,2090,2980,3369.77,3.00,0,-8285,3120,3050,3000,2930,2880,3025,2905,169,890,1000,1840,5,1,16902700,559,-7.25,2.33,12,1.15,-456.00,1419.00,5460,20240219,-39.47,2490,20241113,32.73,5460,-39.47,20240219,2490,32.73,20241113,5460,-39.47,20240219,2490,32.73,20241113,0.00,N,011230,1000,169 억,,507838,N,N,1,N,00,N 20241128,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2980,-40,5,-1.32,322864485,107498,78.53,3040,3070,2950,3925,2115,3020,3003.99,3.02,0,1012,3163,3091,3053,2981,2943,3072,2962,169,905,1000,1870,5,1,16902700,504,-6.54,2.10,12,0.64,-456.00,1419.00,5460,20240219,-45.42,2490,20241113,19.68,5460,-45.42,20240219,2490,19.68,20241113,5460,-45.42,20240219,2490,19.68,20241113,0.00,N,011230,1000,169 억,,511077,N,N,1,N,00,N 20241128,150312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2990,-30,5,-0.99,292400365,97286,71.07,3040,3070,2950,3925,2115,3020,3005.57,3.02,0,1514,3163,3091,3053,2981,2943,3072,2962,169,905,1000,1870,5,1,16902700,505,-6.56,2.11,12,0.58,-456.00,1419.00,5460,20240219,-45.24,2490,20241113,20.08,5460,-45.24,20240219,2490,20.08,20241113,5460,-45.24,20240219,2490,20.08,20241113,0.00,N,011230,1000,169 억,,511077,N,N,0,N,00,N 20241128,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2965,-55,5,-1.82,258776440,85994,62.82,3040,3070,2965,3925,2115,3020,3009.24,3.02,0,2743,3163,3091,3053,2981,2943,3072,2962,169,905,1000,1870,5,1,16902700,501,-6.50,2.09,12,0.51,-456.00,1419.00,5460,20240219,-45.70,2490,20241113,19.08,5460,-45.70,20240219,2490,19.08,20241113,5460,-45.70,20240219,2490,19.08,20241113,0.00,N,011230,1000,169 억,,511077,N,N,0,N,00,N diff --git a/011280/price/prices-20241101.csv b/011280/price/prices-20241101.csv index ba9d8180094e..4b54172d88bf 100644 --- a/011280/price/prices-20241101.csv +++ b/011280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,2,2,0.10,58068246,29052,119.93,1998,2020,1992,2595,1399,1998,1998.77,0.39,0,-83,2049,2023,2009,1983,1969,2016,1976,354,597,500,1270,5,1,70805940,1416,28.17,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.20,N,011280,500,354 억,,272732,N,N,6,N,00,N +20241129,150308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,2,2,0.10,56168023,28101,116.00,1998,2020,1992,2595,1399,1998,1998.79,0.39,0,-215,2049,2023,2009,1983,1969,2016,1976,354,597,500,1270,5,1,70805940,1416,28.17,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.20,N,011280,500,354 억,,272732,N,N,6,N,00,N +20241129,140307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,2,2,0.10,46438154,23231,95.90,1998,2020,1992,2595,1399,1998,1998.97,0.39,0,18,2049,2023,2009,1983,1969,2016,1976,354,597,500,1270,5,1,70805940,1416,28.17,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.20,N,011280,500,354 억,,272732,N,N,6,N,00,N +20241129,130309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1997,-1,5,-0.05,45828758,22926,94.64,1998,2020,1992,2595,1399,1998,1998.99,0.39,0,22,2049,2023,2009,1983,1969,2016,1976,354,597,500,1270,1,1,70805940,1414,28.13,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.20,1967,20241119,1.53,3855,-48.20,20240319,1967,1.53,20241119,3855,-48.20,20240319,1967,1.53,20241119,1.20,N,011280,500,354 억,,272732,N,N,6,N,00,N +20241129,120310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,2,2,0.10,44828258,22425,92.57,1998,2020,1992,2595,1399,1998,1999.03,0.39,0,22,2049,2023,2009,1983,1969,2016,1976,354,597,500,1270,5,1,70805940,1416,28.17,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.20,N,011280,500,354 억,,272732,N,N,6,N,00,N +20241129,110309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,2,2,0.10,24299445,12139,50.11,1998,2020,1994,2595,1399,1998,2001.77,0.39,0,-1551,2049,2023,2009,1983,1969,2016,1976,354,597,500,1270,5,1,70805940,1416,28.17,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.20,N,011280,500,354 억,,272732,N,N,6,N,00,N +20241129,100309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1999,1,2,0.05,18457687,9217,38.05,1998,2020,1994,2595,1399,1998,2002.57,0.39,0,-1420,2049,2023,2009,1983,1969,2016,1976,354,597,500,1270,1,1,70805940,1415,28.15,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.15,1967,20241119,1.63,3855,-48.15,20240319,1967,1.63,20241119,3855,-48.15,20240319,1967,1.63,20241119,1.20,N,011280,500,354 억,,272732,N,N,6,N,00,N +20241129,090309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1998,0,3,0.00,1758240,880,3.63,1998,1998,1998,2595,1399,1998,1998.00,0.39,0,-861,2049,2023,2009,1983,1969,2016,1976,354,597,500,1270,1,1,70805940,1415,28.14,0.41,12,0.00,71.00,4885.00,3855,20240319,-48.17,1967,20241119,1.58,3855,-48.17,20240319,1967,1.58,20241119,3855,-48.17,20240319,1967,1.58,20241119,1.20,N,011280,500,354 억,,272732,N,N,6,N,00,N 20241128,160306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1998,-17,5,-0.84,48450575,24175,111.35,2035,2035,1995,2615,1415,2015,2004.16,0.38,0,-11062,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,1,1,70805940,1415,28.14,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.17,1967,20241119,1.58,3855,-48.17,20240319,1967,1.58,20241119,3855,-48.17,20240319,1967,1.58,20241119,1.20,N,011280,500,354 억,,271022,N,N,6,N,00,N 20241128,150312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1998,-17,5,-0.84,38351420,19121,88.07,2035,2035,1995,2615,1415,2015,2005.72,0.38,0,-8849,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,1,1,70805940,1415,28.14,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.17,1967,20241119,1.58,3855,-48.17,20240319,1967,1.58,20241119,3855,-48.17,20240319,1967,1.58,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N 20241128,140313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,17310982,8609,39.65,2035,2035,1995,2615,1415,2015,2010.80,0.38,0,281,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,5,1,70805940,1427,28.38,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N diff --git a/011300/price/prices-20241101.csv b/011300/price/prices-20241101.csv index 4bc83e9025d1..64477dbabc4a 100644 --- a/011300/price/prices-20241101.csv +++ b/011300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-13,5,-2.53,444474343,878707,71.05,520,528,500,666,360,513,505.83,0.33,0,-36660,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,410,-0.76,1.24,12,1.07,-657.00,402.00,1757,20231122,-71.54,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N +20241129,150308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,-10,5,-1.95,397056917,784207,63.41,520,528,500,666,360,513,506.32,0.33,0,-40491,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,413,-0.77,1.25,12,0.96,-657.00,402.00,1757,20231122,-71.37,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N +20241129,140307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,-10,5,-1.95,355749673,702491,56.80,520,528,500,666,360,513,506.41,0.33,0,-32705,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,413,-0.77,1.25,12,0.86,-657.00,402.00,1757,20231122,-71.37,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N +20241129,130310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,-12,5,-2.34,338335578,667801,54.00,520,528,500,666,360,513,506.64,0.33,0,-31437,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,411,-0.76,1.25,12,0.81,-657.00,402.00,1757,20231122,-71.49,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N +20241129,120311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-11,5,-2.14,309578481,610505,49.36,520,528,500,666,360,513,507.09,0.33,0,-27163,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,412,-0.76,1.25,12,0.74,-657.00,402.00,1757,20231122,-71.43,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N +20241129,110309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-11,5,-2.14,271727951,534925,43.25,520,528,500,666,360,513,507.97,0.33,0,-18102,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,412,-0.76,1.25,12,0.65,-657.00,402.00,1757,20231122,-71.43,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N +20241129,100310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,506,-7,5,-1.36,199349902,390374,31.57,520,528,500,666,360,513,510.66,0.33,0,-8572,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,415,-0.77,1.26,12,0.48,-657.00,402.00,1757,20231122,-71.20,376,20241114,34.57,1716,-70.51,20240115,376,34.57,20241114,1750,-71.09,20231212,376,34.57,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N +20241129,090310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,509,-4,5,-0.78,50013229,96577,7.81,520,528,508,666,360,513,517.86,0.33,0,-24535,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,418,-0.77,1.27,12,0.12,-657.00,402.00,1757,20231122,-71.03,376,20241114,35.37,1716,-70.34,20240115,376,35.37,20241114,1750,-70.91,20231212,376,35.37,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N 20241128,160306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,513,-10,5,-1.91,594980451,1169780,73.82,527,530,500,679,367,523,508.61,0.49,0,-131208,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,421,-0.78,1.28,12,1.43,-657.00,402.00,1799,20231121,-71.48,376,20241114,36.44,1716,-70.10,20240115,376,36.44,20241114,1750,-70.69,20231212,376,36.44,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N 20241128,150313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,509,-14,5,-2.68,561666345,1104295,69.68,527,530,500,679,367,523,508.62,0.49,0,-113830,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,418,-0.77,1.27,12,1.35,-657.00,402.00,1799,20231121,-71.71,376,20241114,35.37,1716,-70.34,20240115,376,35.37,20241114,1750,-70.91,20231212,376,35.37,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N 20241128,140313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-21,5,-4.02,529584489,1040603,65.66,527,530,500,679,367,523,508.92,0.49,0,-110185,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,412,-0.76,1.25,12,1.27,-657.00,402.00,1799,20231121,-72.10,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N diff --git a/011320/price/prices-20241101.csv b/011320/price/prices-20241101.csv index c98aeb08a603..0a2d8c91314e 100644 --- a/011320/price/prices-20241101.csv +++ b/011320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,-70,5,-1.87,101966495,27676,78.04,3715,3770,3660,4875,2625,3750,3684.29,1.82,0,-9669,3836,3792,3731,3687,3626,3762,3657,97,1125,500,2700,5,1,19320695,711,11.15,0.61,12,0.14,330.00,6072.00,5580,20240105,-34.05,3265,20240805,12.71,5580,-34.05,20240105,3265,12.71,20240805,5580,-34.05,20240105,3265,12.71,20240805,3.40,N,011320,500,96 억,,351273,N,N,0,N,00,N +20241129,150309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,-75,5,-2.00,98329690,26686,75.24,3715,3770,3665,4875,2625,3750,3684.69,1.82,0,-9091,3836,3792,3731,3687,3626,3762,3657,97,1125,500,2700,5,1,19320695,710,11.14,0.61,12,0.14,330.00,6072.00,5580,20240105,-34.14,3265,20240805,12.56,5580,-34.14,20240105,3265,12.56,20240805,5580,-34.14,20240105,3265,12.56,20240805,3.40,N,011320,500,96 억,,351273,N,N,0,N,00,N +20241129,140308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3665,-85,5,-2.27,79454125,21544,60.75,3715,3770,3665,4875,2625,3750,3687.99,1.82,0,-8094,3836,3792,3731,3687,3626,3762,3657,97,1125,500,2700,5,1,19320695,708,11.11,0.60,12,0.11,330.00,6072.00,5580,20240105,-34.32,3265,20240805,12.25,5580,-34.32,20240105,3265,12.25,20240805,5580,-34.32,20240105,3265,12.25,20240805,3.40,N,011320,500,96 억,,351273,N,N,0,N,00,N +20241129,130310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,-80,5,-2.13,66574605,18034,50.85,3715,3770,3665,4875,2625,3750,3691.62,1.82,0,-8264,3836,3792,3731,3687,3626,3762,3657,97,1125,500,2700,5,1,19320695,709,11.12,0.60,12,0.09,330.00,6072.00,5580,20240105,-34.23,3265,20240805,12.40,5580,-34.23,20240105,3265,12.40,20240805,5580,-34.23,20240105,3265,12.40,20240805,3.40,N,011320,500,96 억,,351273,N,N,0,N,00,N +20241129,120311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3695,-55,5,-1.47,65129235,17641,49.74,3715,3770,3665,4875,2625,3750,3691.92,1.82,0,-7989,3836,3792,3731,3687,3626,3762,3657,97,1125,500,2700,5,1,19320695,714,11.20,0.61,12,0.09,330.00,6072.00,5580,20240105,-33.78,3265,20240805,13.17,5580,-33.78,20240105,3265,13.17,20240805,5580,-33.78,20240105,3265,13.17,20240805,3.40,N,011320,500,96 억,,351273,N,N,0,N,00,N +20241129,110310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,-80,5,-2.13,55954145,15143,42.70,3715,3770,3665,4875,2625,3750,3695.05,1.82,0,-6862,3836,3792,3731,3687,3626,3762,3657,97,1125,500,2700,5,1,19320695,709,11.12,0.60,12,0.08,330.00,6072.00,5580,20240105,-34.23,3265,20240805,12.40,5580,-34.23,20240105,3265,12.40,20240805,5580,-34.23,20240105,3265,12.40,20240805,3.40,N,011320,500,96 억,,351273,N,N,0,N,00,N +20241129,100310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,-75,5,-2.00,40216470,10866,30.64,3715,3770,3675,4875,2625,3750,3701.13,1.82,0,-6107,3836,3792,3731,3687,3626,3762,3657,97,1125,500,2700,5,1,19320695,710,11.14,0.61,12,0.06,330.00,6072.00,5580,20240105,-34.14,3265,20240805,12.56,5580,-34.14,20240105,3265,12.56,20240805,5580,-34.14,20240105,3265,12.56,20240805,3.40,N,011320,500,96 억,,351273,N,N,0,N,00,N +20241129,090310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3770,20,2,0.53,1799985,484,1.36,3715,3770,3715,4875,2625,3750,3718.98,1.82,0,-33,3836,3792,3731,3687,3626,3762,3657,97,1125,500,2700,5,1,19320695,728,11.42,0.62,12,0.00,330.00,6072.00,5580,20240105,-32.44,3265,20240805,15.47,5580,-32.44,20240105,3265,15.47,20240805,5580,-32.44,20240105,3265,15.47,20240805,3.40,N,011320,500,96 억,,351273,N,N,0,N,00,N 20241128,160307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3750,-5,5,-0.13,132265095,35466,140.50,3770,3775,3670,4880,2630,3755,3729.35,1.84,0,-3798,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,725,11.36,0.62,12,0.18,330.00,6072.00,5580,20240105,-32.80,3265,20240805,14.85,5580,-32.80,20240105,3265,14.85,20240805,5580,-32.80,20240105,3265,14.85,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N 20241128,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3760,5,2,0.13,117148310,31449,124.59,3770,3775,3670,4880,2630,3755,3725.02,1.84,0,-3381,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,726,11.39,0.62,12,0.16,330.00,6072.00,5580,20240105,-32.62,3265,20240805,15.16,5580,-32.62,20240105,3265,15.16,20240805,5580,-32.62,20240105,3265,15.16,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N 20241128,140314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3725,-30,5,-0.80,101218700,27185,107.69,3770,3775,3670,4880,2630,3755,3723.33,1.84,0,-6189,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,720,11.29,0.61,12,0.14,330.00,6072.00,5580,20240105,-33.24,3265,20240805,14.09,5580,-33.24,20240105,3265,14.09,20240805,5580,-33.24,20240105,3265,14.09,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N diff --git a/011330/price/prices-20241101.csv b/011330/price/prices-20241101.csv index 250a93d77a02..bf3b835c6a86 100644 --- a/011330/price/prices-20241101.csv +++ b/011330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160307,57,100.00,KOSPI,,,N,N,N,N, ,N,1769,37,2,2.14,1731005524,999681,57.78,1702,1780,1671,2250,1213,1732,1731.45,1.18,0,-91134,1849,1790,1686,1627,1523,1820,1657,489,518,500,1210,1,1,96997167,1716,-25.64,1.17,12,1.03,-69.00,1506.00,2380,20240105,-25.67,1190,20240909,48.66,2380,-25.67,20240105,1190,48.66,20240909,2380,-25.67,20240105,1190,48.66,20240909,1.46,N,011330,500,489 억,,1144140,N,N,18,N,00,N +20241129,150309,57,100.00,KOSPI,,,N,N,N,N, ,N,1779,47,2,2.71,1228300350,715428,41.35,1702,1780,1671,2250,1213,1732,1716.87,1.18,0,-39268,1849,1790,1686,1627,1523,1820,1657,489,518,500,1210,1,1,96997167,1726,-25.78,1.18,12,0.74,-69.00,1506.00,2380,20240105,-25.25,1190,20240909,49.50,2380,-25.25,20240105,1190,49.50,20240909,2380,-25.25,20240105,1190,49.50,20240909,1.46,N,011330,500,489 억,,1144140,N,N,68,N,00,N +20241129,140308,57,100.00,KOSPI,,,N,N,N,N, ,N,1728,-4,5,-0.23,866958451,509033,29.42,1702,1732,1671,2250,1213,1732,1703.15,1.18,0,-20722,1849,1790,1686,1627,1523,1820,1657,489,518,500,1210,1,1,96997167,1676,-25.04,1.15,12,0.52,-69.00,1506.00,2380,20240105,-27.39,1190,20240909,45.21,2380,-27.39,20240105,1190,45.21,20240909,2380,-27.39,20240105,1190,45.21,20240909,1.46,N,011330,500,489 억,,1144140,N,N,68,N,00,N +20241129,130310,57,100.00,KOSPI,,,N,N,N,N, ,N,1699,-33,5,-1.91,743440774,436717,25.24,1702,1732,1671,2250,1213,1732,1702.34,1.18,0,-53964,1849,1790,1686,1627,1523,1820,1657,489,518,500,1210,1,1,96997167,1648,-24.62,1.13,12,0.45,-69.00,1506.00,2380,20240105,-28.61,1190,20240909,42.77,2380,-28.61,20240105,1190,42.77,20240909,2380,-28.61,20240105,1190,42.77,20240909,1.46,N,011330,500,489 억,,1144140,N,N,68,N,00,N +20241129,120311,57,100.00,KOSPI,,,N,N,N,N, ,N,1689,-43,5,-2.48,686166444,402989,23.29,1702,1732,1671,2250,1213,1732,1702.69,1.18,0,-55968,1849,1790,1686,1627,1523,1820,1657,489,518,500,1210,1,1,96997167,1638,-24.48,1.12,12,0.42,-69.00,1506.00,2380,20240105,-29.03,1190,20240909,41.93,2380,-29.03,20240105,1190,41.93,20240909,2380,-29.03,20240105,1190,41.93,20240909,1.46,N,011330,500,489 억,,1144140,N,N,68,N,00,N +20241129,110310,57,100.00,KOSPI,,,N,N,N,N, ,N,1689,-43,5,-2.48,599049580,351659,20.32,1702,1732,1671,2250,1213,1732,1703.50,1.18,0,-58157,1849,1790,1686,1627,1523,1820,1657,489,518,500,1210,1,1,96997167,1638,-24.48,1.12,12,0.36,-69.00,1506.00,2380,20240105,-29.03,1190,20240909,41.93,2380,-29.03,20240105,1190,41.93,20240909,2380,-29.03,20240105,1190,41.93,20240909,1.46,N,011330,500,489 억,,1144140,N,N,68,N,00,N +20241129,100310,57,100.00,KOSPI,,,N,N,N,N, ,N,1716,-16,5,-0.92,384844067,225529,13.03,1702,1732,1671,2250,1213,1732,1706.41,1.18,0,-18260,1849,1790,1686,1627,1523,1820,1657,489,518,500,1210,1,1,96997167,1664,-24.87,1.14,12,0.23,-69.00,1506.00,2380,20240105,-27.90,1190,20240909,44.20,2380,-27.90,20240105,1190,44.20,20240909,2380,-27.90,20240105,1190,44.20,20240909,1.46,N,011330,500,489 억,,1144140,N,N,68,N,00,N +20241129,090310,57,100.00,KOSPI,,,N,N,N,N, ,N,1720,-12,5,-0.69,37880811,22181,1.28,1702,1732,1702,2250,1213,1732,1707.80,1.18,0,-59,1849,1790,1686,1627,1523,1820,1657,489,518,500,1210,1,1,96997167,1668,-24.93,1.14,12,0.02,-69.00,1506.00,2380,20240105,-27.73,1190,20240909,44.54,2380,-27.73,20240105,1190,44.54,20240909,2380,-27.73,20240105,1190,44.54,20240909,1.46,N,011330,500,489 억,,1144140,N,N,68,N,00,N 20241128,160307,57,100.00,KOSPI,,,N,N,N,N, ,N,1732,146,2,9.21,2869177298,1701716,380.28,1582,1745,1582,2060,1111,1586,1685.89,1.04,0,132007,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1680,-25.10,1.15,12,1.75,-69.00,1506.00,2380,20240105,-27.23,1190,20240909,45.55,2380,-27.23,20240105,1190,45.55,20240909,2380,-27.23,20240105,1190,45.55,20240909,1.44,N,011330,500,489 억,,1005424,N,N,68,N,00,N 20241128,150313,57,100.00,KOSPI,,,N,N,N,N, ,N,1715,129,2,8.13,2613194215,1553163,347.08,1582,1745,1582,2060,1111,1586,1682.50,1.04,0,91105,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1664,-24.86,1.14,12,1.60,-69.00,1506.00,2380,20240105,-27.94,1190,20240909,44.12,2380,-27.94,20240105,1190,44.12,20240909,2380,-27.94,20240105,1190,44.12,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N 20241128,140314,57,100.00,KOSPI,,,N,N,N,N, ,N,1714,128,2,8.07,1610399820,970514,216.88,1582,1716,1582,2060,1111,1586,1659.33,1.04,0,110663,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1663,-24.84,1.14,12,1.00,-69.00,1506.00,2380,20240105,-27.98,1190,20240909,44.03,2380,-27.98,20240105,1190,44.03,20240909,2380,-27.98,20240105,1190,44.03,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N diff --git a/011370/price/prices-20241101.csv b/011370/price/prices-20241101.csv index 82434bf05c5a..94293163d4de 100644 --- a/011370/price/prices-20241101.csv +++ b/011370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,-6,5,-0.74,62447497,77047,33.50,806,816,803,1051,567,809,810.51,1.92,0,-1815,832,820,804,792,776,826,798,504,242,500,580,1,1,100894865,810,9.45,0.20,12,0.08,85.00,3969.00,1026,20231226,-21.73,705,20240806,13.90,988,-18.72,20240104,705,13.90,20240806,1026,-21.73,20231226,705,13.90,20240806,0.34,N,011370,500,504 억,,1932244,N,N,0,N,00,N +20241129,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,-5,5,-0.62,61648969,76053,33.07,806,816,803,1051,567,809,810.61,1.92,0,-1206,832,820,804,792,776,826,798,504,242,500,580,1,1,100894865,811,9.46,0.20,12,0.08,85.00,3969.00,1026,20231226,-21.64,705,20240806,14.04,988,-18.62,20240104,705,14.04,20240806,1026,-21.64,20231226,705,14.04,20240806,0.34,N,011370,500,504 억,,1932244,N,N,0,N,00,N +20241129,140308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,810,1,2,0.12,55956171,69015,30.01,806,816,803,1051,567,809,810.78,1.92,0,-1809,832,820,804,792,776,826,798,504,242,500,580,1,1,100894865,817,9.53,0.20,12,0.07,85.00,3969.00,1026,20231226,-21.05,705,20240806,14.89,988,-18.02,20240104,705,14.89,20240806,1026,-21.05,20231226,705,14.89,20240806,0.34,N,011370,500,504 억,,1932244,N,N,0,N,00,N +20241129,130311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,811,2,2,0.25,54319340,66993,29.13,806,816,803,1051,567,809,810.82,1.92,0,-1824,832,820,804,792,776,826,798,504,242,500,580,1,1,100894865,818,9.54,0.20,12,0.07,85.00,3969.00,1026,20231226,-20.96,705,20240806,15.04,988,-17.91,20240104,705,15.04,20240806,1026,-20.96,20231226,705,15.04,20240806,0.34,N,011370,500,504 억,,1932244,N,N,0,N,00,N +20241129,120311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,810,1,2,0.12,48937885,60335,26.23,806,816,803,1051,567,809,811.10,1.92,0,-1984,832,820,804,792,776,826,798,504,242,500,580,1,1,100894865,817,9.53,0.20,12,0.06,85.00,3969.00,1026,20231226,-21.05,705,20240806,14.89,988,-18.02,20240104,705,14.89,20240806,1026,-21.05,20231226,705,14.89,20240806,0.34,N,011370,500,504 억,,1932244,N,N,0,N,00,N +20241129,110310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,812,3,2,0.37,40432871,49855,21.68,806,816,803,1051,567,809,811.01,1.92,0,-2492,832,820,804,792,776,826,798,504,242,500,580,1,1,100894865,819,9.55,0.20,12,0.05,85.00,3969.00,1026,20231226,-20.86,705,20240806,15.18,988,-17.81,20240104,705,15.18,20240806,1026,-20.86,20231226,705,15.18,20240806,0.34,N,011370,500,504 억,,1932244,N,N,0,N,00,N +20241129,100311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,815,6,2,0.74,13065862,16099,7.00,806,816,803,1051,567,809,811.59,1.92,0,-2799,832,820,804,792,776,826,798,504,242,500,580,1,1,100894865,822,9.59,0.21,12,0.02,85.00,3969.00,1026,20231226,-20.57,705,20240806,15.60,988,-17.51,20240104,705,15.60,20240806,1026,-20.57,20231226,705,15.60,20240806,0.34,N,011370,500,504 억,,1932244,N,N,0,N,00,N +20241129,090311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,809,0,3,0.00,844680,1048,0.46,806,809,805,1051,567,809,805.99,1.92,0,-31,832,820,804,792,776,826,798,504,242,500,580,1,1,100894865,816,9.52,0.20,12,0.00,85.00,3969.00,1026,20231226,-21.15,705,20240806,14.75,988,-18.12,20240104,705,14.75,20240806,1026,-21.15,20231226,705,14.75,20240806,0.34,N,011370,500,504 억,,1932244,N,N,0,N,00,N 20241128,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,809,16,2,2.02,185764284,229991,958.02,789,816,788,1030,556,793,807.70,1.92,0,-1686,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,816,9.52,0.20,12,0.23,85.00,3969.00,1026,20231226,-21.15,705,20240806,14.75,988,-18.12,20240104,705,14.75,20240806,1026,-21.15,20231226,705,14.75,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N 20241128,150313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,808,15,2,1.89,182672650,226155,942.04,789,816,788,1030,556,793,807.73,1.92,0,-1308,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,815,9.51,0.20,12,0.22,85.00,3969.00,1026,20231226,-21.25,705,20240806,14.61,988,-18.22,20240104,705,14.61,20240806,1026,-21.25,20231226,705,14.61,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N 20241128,140314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,808,15,2,1.89,86821978,108336,451.27,789,810,788,1030,556,793,801.41,1.92,0,-1560,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,815,9.51,0.20,12,0.11,85.00,3969.00,1026,20231226,-21.25,705,20240806,14.61,988,-18.22,20240104,705,14.61,20240806,1026,-21.25,20231226,705,14.61,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N diff --git a/011390/price/prices-20241101.csv b/011390/price/prices-20241101.csv index 95c87e4b946f..4c794d5d4eb8 100644 --- a/011390/price/prices-20241101.csv +++ b/011390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160308,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,61400,-2300,5,-3.61,2348510100,38148,15.12,61300,63600,60100,82800,44600,63700,61563.24,0.74,0,187,71433,67566,65533,61666,59633,66550,60650,53,19100,5000,43310,100,1,1056000,648,18.42,0.50,12,3.61,3333.00,123239.00,84300,20240722,-27.16,47600,20240805,28.99,84300,-27.16,20240722,47600,28.99,20240805,84300,-27.16,20240722,47600,28.99,20240805,2.72,N,011390,5000,52 억,,7832,N,N,0,N,01,N +20241129,150310,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,61600,-2100,5,-3.30,2223763300,36124,14.31,61300,63600,60100,82800,44600,63700,61559.17,0.74,0,378,71433,67566,65533,61666,59633,66550,60650,53,19100,5000,43310,100,1,1056000,650,18.48,0.50,12,3.42,3333.00,123239.00,84300,20240722,-26.93,47600,20240805,29.41,84300,-26.93,20240722,47600,29.41,20240805,84300,-26.93,20240722,47600,29.41,20240805,2.72,N,011390,5000,52 억,,7832,N,N,0,N,01,N +20241129,140308,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,61400,-2300,5,-3.61,1876055000,30438,12.06,61300,63600,60100,82800,44600,63700,61635.29,0.74,0,172,71433,67566,65533,61666,59633,66550,60650,53,19100,5000,43310,100,1,1056000,648,18.42,0.50,12,2.88,3333.00,123239.00,84300,20240722,-27.16,47600,20240805,28.99,84300,-27.16,20240722,47600,28.99,20240805,84300,-27.16,20240722,47600,28.99,20240805,2.72,N,011390,5000,52 억,,7832,N,N,0,N,01,N +20241129,130311,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,60900,-2800,5,-4.40,1763853400,28606,11.34,61300,63600,60100,82800,44600,63700,61660.26,0.74,0,920,71433,67566,65533,61666,59633,66550,60650,53,19100,5000,43310,100,1,1056000,643,18.27,0.49,12,2.71,3333.00,123239.00,84300,20240722,-27.76,47600,20240805,27.94,84300,-27.76,20240722,47600,27.94,20240805,84300,-27.76,20240722,47600,27.94,20240805,2.72,N,011390,5000,52 억,,7832,N,N,0,N,01,N +20241129,120312,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,60800,-2900,5,-4.55,1546901800,25046,9.92,61300,63600,60100,82800,44600,63700,61762.43,0.74,0,489,71433,67566,65533,61666,59633,66550,60650,53,19100,5000,43310,100,1,1056000,642,18.24,0.49,12,2.37,3333.00,123239.00,84300,20240722,-27.88,47600,20240805,27.73,84300,-27.88,20240722,47600,27.73,20240805,84300,-27.88,20240722,47600,27.73,20240805,2.72,N,011390,5000,52 억,,7832,N,N,0,N,01,N +20241129,110311,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,61200,-2500,5,-3.92,1430083000,23131,9.17,61300,63600,60100,82800,44600,63700,61825.39,0.74,0,332,71433,67566,65533,61666,59633,66550,60650,53,19100,5000,43310,100,1,1056000,646,18.36,0.50,12,2.19,3333.00,123239.00,84300,20240722,-27.40,47600,20240805,28.57,84300,-27.40,20240722,47600,28.57,20240805,84300,-27.40,20240722,47600,28.57,20240805,2.72,N,011390,5000,52 억,,7832,N,N,0,N,01,N +20241129,100311,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,61600,-2100,5,-3.30,1092224600,17655,7.00,61300,63600,60100,82800,44600,63700,61864.89,0.74,0,-550,71433,67566,65533,61666,59633,66550,60650,53,19100,5000,43310,100,1,1056000,650,18.48,0.50,12,1.67,3333.00,123239.00,84300,20240722,-26.93,47600,20240805,29.41,84300,-26.93,20240722,47600,29.41,20240805,84300,-26.93,20240722,47600,29.41,20240805,2.72,N,011390,5000,52 억,,7832,N,N,0,N,01,N +20241129,090311,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,61400,-2300,5,-3.61,281032900,4617,1.83,61300,62200,60100,82800,44600,63700,60869.16,0.74,0,-233,71433,67566,65533,61666,59633,66550,60650,53,19100,5000,43310,100,1,1056000,648,18.42,0.50,12,0.44,3333.00,123239.00,84300,20240722,-27.16,47600,20240805,28.99,84300,-27.16,20240722,47600,28.99,20240805,84300,-27.16,20240722,47600,28.99,20240805,2.72,N,011390,5000,52 억,,7832,N,N,0,N,01,N 20241128,160308,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,63700,-10100,5,-13.69,16287451600,247971,206.77,67200,69400,63500,95900,51700,73800,65684.31,0.92,0,-922,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,673,19.11,0.52,12,23.48,3333.00,123239.00,84300,20240722,-24.44,47600,20240805,33.82,84300,-24.44,20240722,47600,33.82,20240805,84300,-24.44,20240722,47600,33.82,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N 20241128,150314,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,63600,-10200,5,-13.82,15905144700,241969,201.77,67200,69400,63500,95900,51700,73800,65732.16,0.92,0,-1067,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,672,19.08,0.52,12,22.91,3333.00,123239.00,84300,20240722,-24.56,47600,20240805,33.61,84300,-24.56,20240722,47600,33.61,20240805,84300,-24.56,20240722,47600,33.61,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N 20241128,140315,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,63900,-9900,5,-13.41,15355851000,233378,194.60,67200,69400,63500,95900,51700,73800,65798.19,0.92,0,-1496,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,675,19.17,0.52,12,22.10,3333.00,123239.00,84300,20240722,-24.20,47600,20240805,34.24,84300,-24.20,20240722,47600,34.24,20240805,84300,-24.20,20240722,47600,34.24,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N diff --git a/011420/price/prices-20241101.csv b/011420/price/prices-20241101.csv index b44ad9c5b1dc..de1b0abb1ef9 100644 --- a/011420/price/prices-20241101.csv +++ b/011420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2180,90,2,4.31,859122770,410236,112.30,2095,2180,2025,2715,1465,2090,2093.06,0.90,0,3239,2246,2167,2121,2042,1996,2145,2020,138,625,500,1290,5,1,27549644,601,22.47,0.80,12,1.49,97.00,2713.00,4085,20231207,-46.63,1690,20240805,28.99,3825,-43.01,20240229,1690,28.99,20240805,4085,-46.63,20231207,1690,28.99,20240805,6.80,N,011420,500,137 억,,248234,N,N,3,N,00,N +20241129,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2100,10,2,0.48,500760880,243138,66.56,2095,2100,2025,2715,1465,2090,2059.44,0.90,0,47199,2246,2167,2121,2042,1996,2145,2020,138,625,500,1290,5,1,27549644,579,21.65,0.77,12,0.88,97.00,2713.00,4085,20231207,-48.59,1690,20240805,24.26,3825,-45.10,20240229,1690,24.26,20240805,4085,-48.59,20231207,1690,24.26,20240805,6.80,N,011420,500,137 억,,248234,N,N,3,N,00,N +20241129,140309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2070,-20,5,-0.96,370080345,180165,49.32,2095,2095,2025,2715,1465,2090,2053.90,0.90,0,52823,2246,2167,2121,2042,1996,2145,2020,138,625,500,1290,5,1,27549644,570,21.34,0.76,12,0.65,97.00,2713.00,4085,20231207,-49.33,1690,20240805,22.49,3825,-45.88,20240229,1690,22.49,20240805,4085,-49.33,20231207,1690,22.49,20240805,6.80,N,011420,500,137 억,,248234,N,N,3,N,00,N +20241129,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,-25,5,-1.20,352537810,171650,46.99,2095,2095,2025,2715,1465,2090,2053.59,0.90,0,52856,2246,2167,2121,2042,1996,2145,2020,138,625,500,1290,5,1,27549644,569,21.29,0.76,12,0.62,97.00,2713.00,4085,20231207,-49.45,1690,20240805,22.19,3825,-46.01,20240229,1690,22.19,20240805,4085,-49.45,20231207,1690,22.19,20240805,6.80,N,011420,500,137 억,,248234,N,N,3,N,00,N +20241129,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2060,-30,5,-1.44,285091230,138928,38.03,2095,2095,2025,2715,1465,2090,2051.78,0.90,0,28396,2246,2167,2121,2042,1996,2145,2020,138,625,500,1290,5,1,27549644,568,21.24,0.76,12,0.50,97.00,2713.00,4085,20231207,-49.57,1690,20240805,21.89,3825,-46.14,20240229,1690,21.89,20240805,4085,-49.57,20231207,1690,21.89,20240805,6.80,N,011420,500,137 억,,248234,N,N,3,N,00,N +20241129,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2055,-35,5,-1.67,219542710,106868,29.26,2095,2095,2025,2715,1465,2090,2053.97,0.90,0,16588,2246,2167,2121,2042,1996,2145,2020,138,625,500,1290,5,1,27549644,566,21.19,0.76,12,0.39,97.00,2713.00,4085,20231207,-49.69,1690,20240805,21.60,3825,-46.27,20240229,1690,21.60,20240805,4085,-49.69,20231207,1690,21.60,20240805,6.80,N,011420,500,137 억,,248234,N,N,3,N,00,N +20241129,100311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2045,-45,5,-2.15,177448375,86379,23.65,2095,2095,2025,2715,1465,2090,2053.85,0.90,0,9434,2246,2167,2121,2042,1996,2145,2020,138,625,500,1290,5,1,27549644,563,21.08,0.75,12,0.31,97.00,2713.00,4085,20231207,-49.94,1690,20240805,21.01,3825,-46.54,20240229,1690,21.01,20240805,4085,-49.94,20231207,1690,21.01,20240805,6.80,N,011420,500,137 억,,248234,N,N,3,N,00,N +20241129,090311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2080,-10,5,-0.48,37202375,17947,4.91,2095,2095,2060,2715,1465,2090,2071.82,0.90,0,-136,2246,2167,2121,2042,1996,2145,2020,138,625,500,1290,5,1,27549644,573,21.44,0.77,12,0.07,97.00,2713.00,4085,20231207,-49.08,1690,20240805,23.08,3825,-45.62,20240229,1690,23.08,20240805,4085,-49.08,20231207,1690,23.08,20240805,6.80,N,011420,500,137 억,,248234,N,N,3,N,00,N 20241128,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2090,-85,5,-3.91,754091925,356543,102.45,2175,2200,2075,2825,1525,2175,2115.25,1.23,0,-97667,2228,2201,2158,2131,2088,2215,2145,138,650,500,1340,5,1,27549644,576,21.55,0.77,12,1.29,97.00,2713.00,4085,20231207,-48.84,1690,20240805,23.67,3825,-45.36,20240229,1690,23.67,20240805,4085,-48.84,20231207,1690,23.67,20240805,6.83,N,011420,500,137 억,,337937,N,N,3,N,00,N 20241128,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2090,-85,5,-3.91,701503600,331316,95.20,2175,2200,2075,2825,1525,2175,2117.14,1.23,0,-96685,2228,2201,2158,2131,2088,2215,2145,138,650,500,1340,5,1,27549644,576,21.55,0.77,12,1.20,97.00,2713.00,4085,20231207,-48.84,1690,20240805,23.67,3825,-45.36,20240229,1690,23.67,20240805,4085,-48.84,20231207,1690,23.67,20240805,6.83,N,011420,500,137 억,,337937,N,N,0,N,00,N 20241128,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2085,-90,5,-4.14,639155290,301412,86.61,2175,2200,2080,2825,1525,2175,2120.34,1.23,0,-82418,2228,2201,2158,2131,2088,2215,2145,138,650,500,1340,5,1,27549644,574,21.49,0.77,12,1.09,97.00,2713.00,4085,20231207,-48.96,1690,20240805,23.37,3825,-45.49,20240229,1690,23.37,20240805,4085,-48.96,20231207,1690,23.37,20240805,6.83,N,011420,500,137 억,,337937,N,N,0,N,00,N diff --git a/011500/price/prices-20241101.csv b/011500/price/prices-20241101.csv index e4681a898412..b6d247f23f66 100644 --- a/011500/price/prices-20241101.csv +++ b/011500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160308,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14080,-980,5,-6.51,3499237060,242632,224.31,14990,15490,14080,19570,10550,15060,14422.70,3.27,0,-83745,15526,15292,14996,14762,14466,15410,14880,78,4510,500,9630,10,1,15637042,2202,17.76,1.35,12,1.55,793.00,10440.00,26950,20240312,-47.76,10350,20240805,36.04,26950,-47.76,20240312,10350,36.04,20240805,26950,-47.76,20240312,10350,36.04,20240805,4.99,N,011500,500,78 억,,511825,N,N,2,N,00,N +20241129,150310,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14150,-910,5,-6.04,3174011340,219569,202.99,14990,15490,14080,19570,10550,15060,14455.64,3.27,0,-81300,15526,15292,14996,14762,14466,15410,14880,78,4510,500,9630,10,1,15637042,2213,17.84,1.36,12,1.40,793.00,10440.00,26950,20240312,-47.50,10350,20240805,36.71,26950,-47.50,20240312,10350,36.71,20240805,26950,-47.50,20240312,10350,36.71,20240805,4.99,N,011500,500,78 억,,511825,N,N,2,N,00,N +20241129,140309,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14270,-790,5,-5.25,2918738060,201543,186.32,14990,15490,14080,19570,10550,15060,14481.96,3.27,0,-81007,15526,15292,14996,14762,14466,15410,14880,78,4510,500,9630,10,1,15637042,2231,17.99,1.37,12,1.29,793.00,10440.00,26950,20240312,-47.05,10350,20240805,37.87,26950,-47.05,20240312,10350,37.87,20240805,26950,-47.05,20240312,10350,37.87,20240805,4.99,N,011500,500,78 억,,511825,N,N,2,N,00,N +20241129,130312,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14210,-850,5,-5.64,2803198170,193435,178.83,14990,15490,14080,19570,10550,15060,14491.68,3.27,0,-78724,15526,15292,14996,14762,14466,15410,14880,78,4510,500,9630,10,1,15637042,2222,17.92,1.36,12,1.24,793.00,10440.00,26950,20240312,-47.27,10350,20240805,37.29,26950,-47.27,20240312,10350,37.29,20240805,26950,-47.27,20240312,10350,37.29,20240805,4.99,N,011500,500,78 억,,511825,N,N,2,N,00,N +20241129,120312,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14190,-870,5,-5.78,2674020510,184359,170.44,14990,15490,14080,19570,10550,15060,14504.42,3.27,0,-76175,15526,15292,14996,14762,14466,15410,14880,78,4510,500,9630,10,1,15637042,2219,17.89,1.36,12,1.18,793.00,10440.00,26950,20240312,-47.35,10350,20240805,37.10,26950,-47.35,20240312,10350,37.10,20240805,26950,-47.35,20240312,10350,37.10,20240805,4.99,N,011500,500,78 억,,511825,N,N,2,N,00,N +20241129,110311,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14340,-720,5,-4.78,2259938130,155206,143.48,14990,15490,14280,19570,10550,15060,14560.89,3.27,0,-61662,15526,15292,14996,14762,14466,15410,14880,78,4510,500,9630,10,1,15637042,2242,18.08,1.37,12,0.99,793.00,10440.00,26950,20240312,-46.79,10350,20240805,38.55,26950,-46.79,20240312,10350,38.55,20240805,26950,-46.79,20240312,10350,38.55,20240805,4.99,N,011500,500,78 억,,511825,N,N,2,N,00,N +20241129,100312,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14370,-690,5,-4.58,1664925630,113742,105.15,14990,15490,14280,19570,10550,15060,14637.74,3.27,0,-43284,15526,15292,14996,14762,14466,15410,14880,78,4510,500,9630,10,1,15637042,2247,18.12,1.38,12,0.73,793.00,10440.00,26950,20240312,-46.68,10350,20240805,38.84,26950,-46.68,20240312,10350,38.84,20240805,26950,-46.68,20240312,10350,38.84,20240805,4.99,N,011500,500,78 억,,511825,N,N,2,N,00,N +20241129,090312,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14870,-190,5,-1.26,86365230,5776,5.34,14990,15200,14850,19570,10550,15060,14952.43,3.27,0,-4894,15526,15292,14996,14762,14466,15410,14880,78,4510,500,9630,10,1,15637042,2325,18.75,1.42,12,0.04,793.00,10440.00,26950,20240312,-44.82,10350,20240805,43.67,26950,-44.82,20240312,10350,43.67,20240805,26950,-44.82,20240312,10350,43.67,20240805,4.99,N,011500,500,78 억,,511825,N,N,2,N,00,N 20241128,160308,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15060,310,2,2.10,1601492470,106728,76.63,14750,15230,14700,19170,10330,14750,15005.18,3.12,0,21053,15696,15222,14966,14492,14236,15095,14365,78,4420,500,9440,10,1,15637042,2355,18.99,1.44,12,0.68,793.00,10440.00,26950,20240312,-44.12,10350,20240805,45.51,26950,-44.12,20240312,10350,45.51,20240805,26950,-44.12,20240312,10350,45.51,20240805,5.00,N,011500,500,78 억,,488040,N,N,2,N,00,N 20241128,150315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15100,350,2,2.37,1461003030,97402,69.94,14750,15230,14700,19170,10330,14750,14999.73,3.12,0,20686,15696,15222,14966,14492,14236,15095,14365,78,4420,500,9440,10,1,15637042,2361,19.04,1.45,12,0.62,793.00,10440.00,26950,20240312,-43.97,10350,20240805,45.89,26950,-43.97,20240312,10350,45.89,20240805,26950,-43.97,20240312,10350,45.89,20240805,5.00,N,011500,500,78 억,,488040,N,N,1,N,00,N 20241128,140315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15050,300,2,2.03,1107637150,74062,53.18,14750,15200,14700,19170,10330,14750,14955.54,3.12,0,8526,15696,15222,14966,14492,14236,15095,14365,78,4420,500,9440,10,1,15637042,2353,18.98,1.44,12,0.47,793.00,10440.00,26950,20240312,-44.16,10350,20240805,45.41,26950,-44.16,20240312,10350,45.41,20240805,26950,-44.16,20240312,10350,45.41,20240805,5.00,N,011500,500,78 억,,488040,N,N,1,N,00,N diff --git a/011560/price/prices-20241101.csv b/011560/price/prices-20241101.csv index f1b4a9359fd6..8c99783845fb 100644 --- a/011560/price/prices-20241101.csv +++ b/011560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10080,-220,5,-2.14,447829360,44295,106.19,10300,10320,10040,13390,7210,10300,10110.17,9.60,0,-288,10513,10406,10293,10186,10073,10350,10130,53,3090,500,7620,10,1,10530000,1061,3.52,0.50,12,0.42,2863.00,20149.00,14940,20240529,-32.53,8140,20240118,23.83,14940,-32.53,20240529,8140,23.83,20240118,14940,-32.53,20240529,8140,23.83,20240118,0.86,N,011560,500,52 억,,1010901,N,N,0,N,00,N +20241129,150311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10090,-210,5,-2.04,433514700,42875,102.78,10300,10320,10040,13390,7210,10300,10111.13,9.60,0,76,10513,10406,10293,10186,10073,10350,10130,53,3090,500,7620,10,1,10530000,1062,3.52,0.50,12,0.41,2863.00,20149.00,14940,20240529,-32.46,8140,20240118,23.96,14940,-32.46,20240529,8140,23.96,20240118,14940,-32.46,20240529,8140,23.96,20240118,0.86,N,011560,500,52 억,,1010901,N,N,0,N,00,N +20241129,140309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10160,-140,5,-1.36,349919160,34634,83.03,10300,10320,10040,13390,7210,10300,10103.34,9.60,0,-4925,10513,10406,10293,10186,10073,10350,10130,53,3090,500,7620,10,1,10530000,1070,3.55,0.50,12,0.33,2863.00,20149.00,14940,20240529,-31.99,8140,20240118,24.82,14940,-31.99,20240529,8140,24.82,20240118,14940,-31.99,20240529,8140,24.82,20240118,0.86,N,011560,500,52 억,,1010901,N,N,0,N,00,N +20241129,130312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,-230,5,-2.23,318618200,31539,75.61,10300,10320,10040,13390,7210,10300,10102.36,9.60,0,-6205,10513,10406,10293,10186,10073,10350,10130,53,3090,500,7620,10,1,10530000,1060,3.52,0.50,12,0.30,2863.00,20149.00,14940,20240529,-32.60,8140,20240118,23.71,14940,-32.60,20240529,8140,23.71,20240118,14940,-32.60,20240529,8140,23.71,20240118,0.86,N,011560,500,52 억,,1010901,N,N,0,N,00,N +20241129,120313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10050,-250,5,-2.43,289797760,28681,68.76,10300,10320,10040,13390,7210,10300,10104.17,9.60,0,-5998,10513,10406,10293,10186,10073,10350,10130,53,3090,500,7620,10,1,10530000,1058,3.51,0.50,12,0.27,2863.00,20149.00,14940,20240529,-32.73,8140,20240118,23.46,14940,-32.73,20240529,8140,23.46,20240118,14940,-32.73,20240529,8140,23.46,20240118,0.86,N,011560,500,52 억,,1010901,N,N,0,N,00,N +20241129,110312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10050,-250,5,-2.43,237501660,23481,56.29,10300,10320,10050,13390,7210,10300,10114.63,9.60,0,-6197,10513,10406,10293,10186,10073,10350,10130,53,3090,500,7620,10,1,10530000,1058,3.51,0.50,12,0.22,2863.00,20149.00,14940,20240529,-32.73,8140,20240118,23.46,14940,-32.73,20240529,8140,23.46,20240118,14940,-32.73,20240529,8140,23.46,20240118,0.86,N,011560,500,52 억,,1010901,N,N,0,N,00,N +20241129,100312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10120,-180,5,-1.75,155674620,15362,36.83,10300,10320,10070,13390,7210,10300,10133.75,9.60,0,-6414,10513,10406,10293,10186,10073,10350,10130,53,3090,500,7620,10,1,10530000,1066,3.53,0.50,12,0.15,2863.00,20149.00,14940,20240529,-32.26,8140,20240118,24.32,14940,-32.26,20240529,8140,24.32,20240118,14940,-32.26,20240529,8140,24.32,20240118,0.86,N,011560,500,52 억,,1010901,N,N,0,N,00,N +20241129,090312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10320,20,2,0.19,463600,45,0.11,10300,10320,10300,13390,7210,10300,10302.22,9.60,0,-12,10513,10406,10293,10186,10073,10350,10130,53,3090,500,7620,10,1,10530000,1087,3.60,0.51,12,0.00,2863.00,20149.00,14940,20240529,-30.92,8140,20240118,26.78,14940,-30.92,20240529,8140,26.78,20240118,14940,-30.92,20240529,8140,26.78,20240118,0.86,N,011560,500,52 억,,1010901,N,N,0,N,00,N 20241128,160309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10300,-70,5,-0.68,427842100,41708,80.99,10370,10400,10180,13480,7260,10370,10258.03,9.62,0,-1942,10710,10540,10370,10200,10030,10455,10115,53,3110,500,7670,10,1,10530000,1085,3.60,0.51,12,0.40,2863.00,20149.00,14940,20240529,-31.06,8140,20240118,26.54,14940,-31.06,20240529,8140,26.54,20240118,14940,-31.06,20240529,8140,26.54,20240118,0.96,N,011560,500,52 억,,1012876,N,N,0,N,00,N 20241128,150315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10290,-80,5,-0.77,404440990,39435,76.58,10370,10400,10180,13480,7260,10370,10255.89,9.62,0,-1185,10710,10540,10370,10200,10030,10455,10115,53,3110,500,7670,10,1,10530000,1084,3.59,0.51,12,0.37,2863.00,20149.00,14940,20240529,-31.12,8140,20240118,26.41,14940,-31.12,20240529,8140,26.41,20240118,14940,-31.12,20240529,8140,26.41,20240118,0.96,N,011560,500,52 억,,1012876,N,N,0,N,00,N 20241128,140315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10300,-70,5,-0.68,335571070,32709,63.52,10370,10400,10180,13480,7260,10370,10259.29,9.62,0,-430,10710,10540,10370,10200,10030,10455,10115,53,3110,500,7670,10,1,10530000,1085,3.60,0.51,12,0.31,2863.00,20149.00,14940,20240529,-31.06,8140,20240118,26.54,14940,-31.06,20240529,8140,26.54,20240118,14940,-31.06,20240529,8140,26.54,20240118,0.96,N,011560,500,52 억,,1012876,N,N,0,N,00,N diff --git a/011690/price/prices-20241101.csv b/011690/price/prices-20241101.csv index 1c902c102a37..f25f271d4014 100644 --- a/011690/price/prices-20241101.csv +++ b/011690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,-55,5,-2.34,179126575,78907,85.76,2310,2320,2250,3055,1645,2350,2270.09,0.88,0,-14689,2483,2416,2348,2281,2213,2382,2247,914,705,2500,1690,5,1,36574394,839,-255.00,0.82,12,0.22,-9.00,2788.00,4600,20240502,-50.11,2225,20241121,3.15,4600,-50.11,20240502,2225,3.15,20241121,4600,-50.11,20240502,2225,3.15,20241121,0.94,N,011690,2500,914 억,,320316,N,N,0,N,00,N +20241129,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2280,-70,5,-2.98,169978680,74909,81.41,2310,2320,2250,3055,1645,2350,2269.14,0.88,0,-12669,2483,2416,2348,2281,2213,2382,2247,914,705,2500,1690,5,1,36574394,834,-253.33,0.82,12,0.20,-9.00,2788.00,4600,20240502,-50.43,2225,20241121,2.47,4600,-50.43,20240502,2225,2.47,20241121,4600,-50.43,20240502,2225,2.47,20241121,0.94,N,011690,2500,914 억,,320316,N,N,0,N,00,N +20241129,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2285,-65,5,-2.77,155658560,68626,74.58,2310,2320,2250,3055,1645,2350,2268.22,0.88,0,-12009,2483,2416,2348,2281,2213,2382,2247,914,705,2500,1690,5,1,36574394,836,-253.89,0.82,12,0.19,-9.00,2788.00,4600,20240502,-50.33,2225,20241121,2.70,4600,-50.33,20240502,2225,2.70,20241121,4600,-50.33,20240502,2225,2.70,20241121,0.94,N,011690,2500,914 억,,320316,N,N,0,N,00,N +20241129,130312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2270,-80,5,-3.40,142785840,62971,68.44,2310,2320,2250,3055,1645,2350,2267.49,0.88,0,-12969,2483,2416,2348,2281,2213,2382,2247,914,705,2500,1690,5,1,36574394,830,-252.22,0.81,12,0.17,-9.00,2788.00,4600,20240502,-50.65,2225,20241121,2.02,4600,-50.65,20240502,2225,2.02,20241121,4600,-50.65,20240502,2225,2.02,20241121,0.94,N,011690,2500,914 억,,320316,N,N,0,N,00,N +20241129,120313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2260,-90,5,-3.83,132874720,58615,63.70,2310,2320,2250,3055,1645,2350,2266.91,0.88,0,-15208,2483,2416,2348,2281,2213,2382,2247,914,705,2500,1690,5,1,36574394,827,-251.11,0.81,12,0.16,-9.00,2788.00,4600,20240502,-50.87,2225,20241121,1.57,4600,-50.87,20240502,2225,1.57,20241121,4600,-50.87,20240502,2225,1.57,20241121,0.94,N,011690,2500,914 억,,320316,N,N,0,N,00,N +20241129,110312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2275,-75,5,-3.19,85823055,37796,41.08,2310,2320,2250,3055,1645,2350,2270.69,0.88,0,-15407,2483,2416,2348,2281,2213,2382,2247,914,705,2500,1690,5,1,36574394,832,-252.78,0.82,12,0.10,-9.00,2788.00,4600,20240502,-50.54,2225,20241121,2.25,4600,-50.54,20240502,2225,2.25,20241121,4600,-50.54,20240502,2225,2.25,20241121,0.94,N,011690,2500,914 억,,320316,N,N,0,N,00,N +20241129,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2265,-85,5,-3.62,58528900,25719,27.95,2310,2320,2250,3055,1645,2350,2275.71,0.88,0,-15513,2483,2416,2348,2281,2213,2382,2247,914,705,2500,1690,5,1,36574394,828,-251.67,0.81,12,0.07,-9.00,2788.00,4600,20240502,-50.76,2225,20241121,1.80,4600,-50.76,20240502,2225,1.80,20241121,4600,-50.76,20240502,2225,1.80,20241121,0.94,N,011690,2500,914 억,,320316,N,N,0,N,00,N +20241129,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2315,-35,5,-1.49,4450235,1927,2.09,2310,2320,2300,3055,1645,2350,2309.41,0.88,0,-515,2483,2416,2348,2281,2213,2382,2247,914,705,2500,1690,5,1,36574394,847,-257.22,0.83,12,0.01,-9.00,2788.00,4600,20240502,-49.67,2225,20241121,4.04,4600,-49.67,20240502,2225,4.04,20241121,4600,-49.67,20240502,2225,4.04,20241121,0.94,N,011690,2500,914 억,,320316,N,N,0,N,00,N 20241128,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2350,-45,5,-1.88,210272925,90714,149.75,2415,2415,2280,3110,1680,2395,2317.98,0.92,0,-16155,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,859,-261.11,0.84,12,0.25,-9.00,2788.00,4600,20240502,-48.91,2225,20241121,5.62,4600,-48.91,20240502,2225,5.62,20241121,4600,-48.91,20240502,2225,5.62,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N 20241128,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2305,-90,5,-3.76,182638685,78799,130.08,2415,2415,2280,3110,1680,2395,2317.78,0.92,0,-9536,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,843,-256.11,0.83,12,0.22,-9.00,2788.00,4600,20240502,-49.89,2225,20241121,3.60,4600,-49.89,20240502,2225,3.60,20241121,4600,-49.89,20240502,2225,3.60,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N 20241128,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2310,-85,5,-3.55,125662110,53939,89.04,2415,2415,2295,3110,1680,2395,2329.71,0.92,0,-9347,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,845,-256.67,0.83,12,0.15,-9.00,2788.00,4600,20240502,-49.78,2225,20241121,3.82,4600,-49.78,20240502,2225,3.82,20241121,4600,-49.78,20240502,2225,3.82,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N diff --git a/011700/price/prices-20241101.csv b/011700/price/prices-20241101.csv index 62978d02ad74..9f4a14aa6bb4 100644 --- a/011700/price/prices-20241101.csv +++ b/011700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160309,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3410,-115,5,-3.26,745111920,217685,218.09,3500,3500,3380,4580,2470,3525,3422.89,5.25,0,-30175,3608,3566,3518,3476,3428,3570,3480,162,1055,500,2530,5,1,32446151,1106,-55.90,1.22,12,0.67,-61.00,2794.00,6170,20240528,-44.73,3030,20240909,12.54,6170,-44.73,20240528,3030,12.54,20240909,6170,-44.73,20240528,3030,12.54,20240909,3.57,N,011700,500,162 억,,1701982,N,N,104,N,00,N +20241129,150311,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3430,-95,5,-2.70,686613275,200544,200.91,3500,3500,3380,4580,2470,3525,3423.75,5.25,0,-29949,3608,3566,3518,3476,3428,3570,3480,162,1055,500,2530,5,1,32446151,1113,-56.23,1.23,12,0.62,-61.00,2794.00,6170,20240528,-44.41,3030,20240909,13.20,6170,-44.41,20240528,3030,13.20,20240909,6170,-44.41,20240528,3030,13.20,20240909,3.57,N,011700,500,162 억,,1701982,N,N,104,N,00,N +20241129,140310,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3455,-70,5,-1.99,609839210,178135,178.46,3500,3500,3380,4580,2470,3525,3423.46,5.25,0,-24259,3608,3566,3518,3476,3428,3570,3480,162,1055,500,2530,5,1,32446151,1121,-56.64,1.24,12,0.55,-61.00,2794.00,6170,20240528,-44.00,3030,20240909,14.03,6170,-44.00,20240528,3030,14.03,20240909,6170,-44.00,20240528,3030,14.03,20240909,3.57,N,011700,500,162 억,,1701982,N,N,104,N,00,N +20241129,130313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3430,-95,5,-2.70,548820700,160397,160.69,3500,3500,3380,4580,2470,3525,3421.64,5.25,0,-37980,3608,3566,3518,3476,3428,3570,3480,162,1055,500,2530,5,1,32446151,1113,-56.23,1.23,12,0.49,-61.00,2794.00,6170,20240528,-44.41,3030,20240909,13.20,6170,-44.41,20240528,3030,13.20,20240909,6170,-44.41,20240528,3030,13.20,20240909,3.57,N,011700,500,162 억,,1701982,N,N,104,N,00,N +20241129,120313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3435,-90,5,-2.55,534910020,156346,156.63,3500,3500,3380,4580,2470,3525,3421.32,5.25,0,-39432,3608,3566,3518,3476,3428,3570,3480,162,1055,500,2530,5,1,32446151,1115,-56.31,1.23,12,0.48,-61.00,2794.00,6170,20240528,-44.33,3030,20240909,13.37,6170,-44.33,20240528,3030,13.37,20240909,6170,-44.33,20240528,3030,13.37,20240909,3.57,N,011700,500,162 억,,1701982,N,N,104,N,00,N +20241129,110312,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3430,-95,5,-2.70,505200190,147645,147.92,3500,3500,3380,4580,2470,3525,3421.72,5.25,0,-39782,3608,3566,3518,3476,3428,3570,3480,162,1055,500,2530,5,1,32446151,1113,-56.23,1.23,12,0.46,-61.00,2794.00,6170,20240528,-44.41,3030,20240909,13.20,6170,-44.41,20240528,3030,13.20,20240909,6170,-44.41,20240528,3030,13.20,20240909,3.57,N,011700,500,162 억,,1701982,N,N,104,N,00,N +20241129,100313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3390,-135,5,-3.83,377338465,110032,110.23,3500,3500,3385,4580,2470,3525,3429.35,5.25,0,-35595,3608,3566,3518,3476,3428,3570,3480,162,1055,500,2530,5,1,32446151,1100,-55.57,1.21,12,0.34,-61.00,2794.00,6170,20240528,-45.06,3030,20240909,11.88,6170,-45.06,20240528,3030,11.88,20240909,6170,-45.06,20240528,3030,11.88,20240909,3.57,N,011700,500,162 억,,1701982,N,N,104,N,00,N +20241129,090312,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3475,-50,5,-1.42,21905730,6281,6.29,3500,3500,3470,4580,2470,3525,3487.60,5.25,0,-3971,3608,3566,3518,3476,3428,3570,3480,162,1055,500,2530,5,1,32446151,1128,-56.97,1.24,12,0.02,-61.00,2794.00,6170,20240528,-43.68,3030,20240909,14.69,6170,-43.68,20240528,3030,14.69,20240909,6170,-43.68,20240528,3030,14.69,20240909,3.57,N,011700,500,162 억,,1701982,N,N,104,N,00,N 20241128,160309,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3525,0,3,0.00,351305050,99725,73.73,3525,3560,3470,4580,2470,3525,3522.71,5.31,0,-21350,3678,3601,3558,3481,3438,3580,3460,162,1055,500,2530,5,1,32446151,1144,-57.79,1.26,12,0.31,-61.00,2794.00,6170,20240528,-42.87,3030,20240909,16.34,6170,-42.87,20240528,3030,16.34,20240909,6170,-42.87,20240528,3030,16.34,20240909,3.54,N,011700,500,162 억,,1724064,N,N,104,N,00,N 20241128,150316,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3525,0,3,0.00,327313245,92899,68.68,3525,3560,3470,4580,2470,3525,3523.30,5.31,0,-21879,3678,3601,3558,3481,3438,3580,3460,162,1055,500,2530,5,1,32446151,1144,-57.79,1.26,12,0.29,-61.00,2794.00,6170,20240528,-42.87,3030,20240909,16.34,6170,-42.87,20240528,3030,16.34,20240909,6170,-42.87,20240528,3030,16.34,20240909,3.54,N,011700,500,162 억,,1724064,N,N,221,N,00,N 20241128,140316,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3525,0,3,0.00,272450765,77290,57.14,3525,3560,3470,4580,2470,3525,3525.05,5.31,0,-12048,3678,3601,3558,3481,3438,3580,3460,162,1055,500,2530,5,1,32446151,1144,-57.79,1.26,12,0.24,-61.00,2794.00,6170,20240528,-42.87,3030,20240909,16.34,6170,-42.87,20240528,3030,16.34,20240909,6170,-42.87,20240528,3030,16.34,20240909,3.54,N,011700,500,162 억,,1724064,N,N,221,N,00,N diff --git a/011760/price/prices-20241101.csv b/011760/price/prices-20241101.csv index 9422be249751..0a2f723b1940 100644 --- a/011760/price/prices-20241101.csv +++ b/011760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20200,-200,5,-0.98,2321066350,112425,163.98,20400,20950,20200,26500,14300,20400,20646.60,6.92,0,-11972,20933,20666,20433,20166,19933,20550,20050,661,6100,5000,15500,50,1,13228966,2672,3.19,0.45,12,0.85,6326.00,45236.00,24500,20240521,-17.55,16130,20240417,25.23,24500,-17.55,20240521,16130,25.23,20240417,24500,-17.55,20240521,16130,25.23,20240417,2.10,N,011760,5000,661 억,,915328,N,N,13,N,00,N +20241129,150312,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20350,-50,5,-0.25,2150527350,104013,151.71,20400,20950,20250,26500,14300,20400,20675.56,6.92,0,-14068,20933,20666,20433,20166,19933,20550,20050,661,6100,5000,15500,50,1,13228966,2692,3.22,0.45,12,0.79,6326.00,45236.00,24500,20240521,-16.94,16130,20240417,26.16,24500,-16.94,20240521,16130,26.16,20240417,24500,-16.94,20240521,16130,26.16,20240417,2.10,N,011760,5000,661 억,,915328,N,N,13,N,00,N +20241129,140311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20500,100,2,0.49,1990345700,96177,140.28,20400,20950,20250,26500,14300,20400,20694.61,6.92,0,-14035,20933,20666,20433,20166,19933,20550,20050,661,6100,5000,15500,50,1,13228966,2712,3.24,0.45,12,0.73,6326.00,45236.00,24500,20240521,-16.33,16130,20240417,27.09,24500,-16.33,20240521,16130,27.09,20240417,24500,-16.33,20240521,16130,27.09,20240417,2.10,N,011760,5000,661 억,,915328,N,N,13,N,00,N +20241129,130313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20450,50,2,0.25,1867448600,90195,131.55,20400,20950,20250,26500,14300,20400,20704.57,6.92,0,-14993,20933,20666,20433,20166,19933,20550,20050,661,6100,5000,15500,50,1,13228966,2705,3.23,0.45,12,0.68,6326.00,45236.00,24500,20240521,-16.53,16130,20240417,26.78,24500,-16.53,20240521,16130,26.78,20240417,24500,-16.53,20240521,16130,26.78,20240417,2.10,N,011760,5000,661 억,,915328,N,N,13,N,00,N +20241129,120314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20750,350,2,1.72,1718199950,82915,120.93,20400,20950,20250,26500,14300,20400,20722.43,6.92,0,-14018,20933,20666,20433,20166,19933,20550,20050,661,6100,5000,15500,50,1,13228966,2745,3.28,0.46,12,0.63,6326.00,45236.00,24500,20240521,-15.31,16130,20240417,28.64,24500,-15.31,20240521,16130,28.64,20240417,24500,-15.31,20240521,16130,28.64,20240417,2.10,N,011760,5000,661 억,,915328,N,N,13,N,00,N +20241129,110313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20800,400,2,1.96,1342684300,64921,94.69,20400,20900,20250,26500,14300,20400,20681.82,6.92,0,-10065,20933,20666,20433,20166,19933,20550,20050,661,6100,5000,15500,50,1,13228966,2752,3.29,0.46,12,0.49,6326.00,45236.00,24500,20240521,-15.10,16130,20240417,28.95,24500,-15.10,20240521,16130,28.95,20240417,24500,-15.10,20240521,16130,28.95,20240417,2.10,N,011760,5000,661 억,,915328,N,N,13,N,00,N +20241129,100313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20550,150,2,0.74,824667100,39957,58.28,20400,20850,20250,26500,14300,20400,20638.86,6.92,0,-8688,20933,20666,20433,20166,19933,20550,20050,661,6100,5000,15500,50,1,13228966,2719,3.25,0.45,12,0.30,6326.00,45236.00,24500,20240521,-16.12,16130,20240417,27.40,24500,-16.12,20240521,16130,27.40,20240417,24500,-16.12,20240521,16130,27.40,20240417,2.10,N,011760,5000,661 억,,915328,N,N,13,N,00,N +20241129,090313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20300,-100,5,-0.49,20121100,989,1.44,20400,20450,20250,26500,14300,20400,20344.89,6.92,0,-74,20933,20666,20433,20166,19933,20550,20050,661,6100,5000,15500,50,1,13228966,2685,3.21,0.45,12,0.01,6326.00,45236.00,24500,20240521,-17.14,16130,20240417,25.85,24500,-17.14,20240521,16130,25.85,20240417,24500,-17.14,20240521,16130,25.85,20240417,2.10,N,011760,5000,661 억,,915328,N,N,13,N,00,N 20241128,160309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20400,-400,5,-1.92,1393173750,68132,12.50,20600,20700,20200,27000,14600,20800,20446.29,6.88,0,4362,22700,21750,21200,20250,19700,21475,19975,661,6200,5000,15800,50,1,13228966,2699,3.22,0.45,12,0.52,6326.00,45236.00,24500,20240521,-16.73,16130,20240417,26.47,24500,-16.73,20240521,16130,26.47,20240417,24500,-16.73,20240521,16130,26.47,20240417,2.07,N,011760,5000,661 억,,910260,N,N,13,N,00,N 20241128,150316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20350,-450,5,-2.16,1303353900,63726,11.69,20600,20700,20200,27000,14600,20800,20450.49,6.88,0,3695,22700,21750,21200,20250,19700,21475,19975,661,6200,5000,15800,50,1,13228966,2692,3.22,0.45,12,0.48,6326.00,45236.00,24500,20240521,-16.94,16130,20240417,26.16,24500,-16.94,20240521,16130,26.16,20240417,24500,-16.94,20240521,16130,26.16,20240417,2.07,N,011760,5000,661 억,,910260,N,N,15,N,00,N 20241128,140316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20350,-450,5,-2.16,1227981850,60025,11.01,20600,20700,20200,27000,14600,20800,20455.78,6.88,0,3551,22700,21750,21200,20250,19700,21475,19975,661,6200,5000,15800,50,1,13228966,2692,3.22,0.45,12,0.45,6326.00,45236.00,24500,20240521,-16.94,16130,20240417,26.16,24500,-16.94,20240521,16130,26.16,20240417,24500,-16.94,20240521,16130,26.16,20240417,2.07,N,011760,5000,661 억,,910260,N,N,15,N,00,N diff --git a/011780/price/prices-20241101.csv b/011780/price/prices-20241101.csv index b752a3b68ef5..4f69aae12de5 100644 --- a/011780/price/prices-20241101.csv +++ b/011780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98800,-6700,5,-6.35,19695406600,196188,447.13,106100,106100,98800,137100,73900,105500,100394.44,21.56,-2800,-44060,107566,106532,105666,104632,103766,106450,104550,1523,31600,5000,80180,100,1,27334587,27007,7.12,0.53,12,0.72,13880.00,185837.00,167000,20240715,-40.84,97800,20241115,1.02,167000,-40.84,20240715,97800,1.02,20241115,167000,-40.84,20240715,97800,1.02,20241115,0.51,N,011780,5000,1523 억,,5893455,N,N,704,N,00,N +20241129,150312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99600,-5900,5,-5.59,15821605000,157062,357.96,106100,106100,99300,137100,73900,105500,100734.77,21.56,-2800,-44019,107566,106532,105666,104632,103766,106450,104550,1523,31600,5000,80180,100,1,27334587,27225,7.18,0.54,12,0.57,13880.00,185837.00,167000,20240715,-40.36,97800,20241115,1.84,167000,-40.36,20240715,97800,1.84,20241115,167000,-40.36,20240715,97800,1.84,20241115,0.51,N,011780,5000,1523 억,,5893455,N,N,131,N,00,N +20241129,140311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100100,-5400,5,-5.12,12222904300,120939,275.63,106100,106100,99600,137100,73900,105500,101066.69,21.56,-2800,-44180,107566,106532,105666,104632,103766,106450,104550,1523,31600,5000,80180,100,1,27334587,27362,7.21,0.54,12,0.44,13880.00,185837.00,167000,20240715,-40.06,97800,20241115,2.35,167000,-40.06,20240715,97800,2.35,20241115,167000,-40.06,20240715,97800,2.35,20241115,0.51,N,011780,5000,1523 억,,5893455,N,N,131,N,00,N +20241129,130313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100300,-5200,5,-4.93,8419085100,82935,189.02,106100,106100,100100,137100,73900,105500,101514.26,21.56,-2800,-33873,107566,106532,105666,104632,103766,106450,104550,1523,31600,5000,80180,100,1,27334587,27417,7.23,0.54,12,0.30,13880.00,185837.00,167000,20240715,-39.94,97800,20241115,2.56,167000,-39.94,20240715,97800,2.56,20241115,167000,-39.94,20240715,97800,2.56,20241115,0.51,N,011780,5000,1523 억,,5893455,N,N,131,N,00,N +20241129,120314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100500,-5000,5,-4.74,7321130600,72003,164.10,106100,106100,100100,137100,73900,105500,101678.13,21.56,-2800,-32690,107566,106532,105666,104632,103766,106450,104550,1523,31600,5000,80180,100,1,27334587,27471,7.24,0.54,12,0.26,13880.00,185837.00,167000,20240715,-39.82,97800,20241115,2.76,167000,-39.82,20240715,97800,2.76,20241115,167000,-39.82,20240715,97800,2.76,20241115,0.51,N,011780,5000,1523 억,,5893455,N,N,131,N,00,N +20241129,110313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101000,-4500,5,-4.27,6569623700,64536,147.08,106100,106100,100100,137100,73900,105500,101797.81,21.56,-2800,-31436,107566,106532,105666,104632,103766,106450,104550,1523,31600,5000,80180,100,1,27334587,27608,7.28,0.54,12,0.24,13880.00,185837.00,167000,20240715,-39.52,97800,20241115,3.27,167000,-39.52,20240715,97800,3.27,20241115,167000,-39.52,20240715,97800,3.27,20241115,0.51,N,011780,5000,1523 억,,5893455,N,N,131,N,00,N +20241129,100313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100400,-5100,5,-4.83,5364816600,52610,119.90,106100,106100,100100,137100,73900,105500,101973.32,21.56,-2800,-28446,107566,106532,105666,104632,103766,106450,104550,1523,31600,5000,80180,100,1,27334587,27444,7.23,0.54,12,0.19,13880.00,185837.00,167000,20240715,-39.88,97800,20241115,2.66,167000,-39.88,20240715,97800,2.66,20241115,167000,-39.88,20240715,97800,2.66,20241115,0.51,N,011780,5000,1523 억,,5893455,N,N,131,N,00,N +20241129,090313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103600,-1900,5,-1.80,615673900,5895,13.44,106100,106100,103600,137100,73900,105500,104440.02,21.56,-2800,-4309,107566,106532,105666,104632,103766,106450,104550,1523,31600,5000,80180,100,1,27334587,28319,7.46,0.56,12,0.02,13880.00,185837.00,167000,20240715,-37.96,97800,20241115,5.93,167000,-37.96,20240715,97800,5.93,20241115,167000,-37.96,20240715,97800,5.93,20241115,0.51,N,011780,5000,1523 억,,5893455,N,N,131,N,00,N 20241128,160310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105500,800,2,0.76,4630420600,43786,60.89,105500,106700,104800,136100,73300,104700,105753.10,21.61,0,3310,107100,105900,104500,103300,101900,105200,102600,1523,31400,5000,79570,100,1,27334587,28838,7.60,0.57,12,0.16,13880.00,185837.00,167000,20240715,-36.83,97800,20241115,7.87,167000,-36.83,20240715,97800,7.87,20241115,167000,-36.83,20240715,97800,7.87,20241115,0.50,N,011780,5000,1523 억,,5907987,N,N,131,N,00,N 20241128,150316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105800,1100,2,1.05,3993033200,37747,52.49,105500,106700,104800,136100,73300,104700,105784.12,21.61,0,3055,107100,105900,104500,103300,101900,105200,102600,1523,31400,5000,79570,100,1,27334587,28920,7.62,0.57,12,0.14,13880.00,185837.00,167000,20240715,-36.65,97800,20241115,8.18,167000,-36.65,20240715,97800,8.18,20241115,167000,-36.65,20240715,97800,8.18,20241115,0.50,N,011780,5000,1523 억,,5907987,N,N,308,N,00,N 20241128,140317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105100,400,2,0.38,3061693000,28930,40.23,105500,106700,104800,136100,73300,104700,105831.08,21.61,0,1622,107100,105900,104500,103300,101900,105200,102600,1523,31400,5000,79570,100,1,27334587,28729,7.57,0.57,12,0.11,13880.00,185837.00,167000,20240715,-37.07,97800,20241115,7.46,167000,-37.07,20240715,97800,7.46,20241115,167000,-37.07,20240715,97800,7.46,20241115,0.50,N,011780,5000,1523 억,,5907987,N,N,308,N,00,N diff --git a/011790/price/prices-20241101.csv b/011790/price/prices-20241101.csv index e3d9ce9e631d..fadd042786d3 100644 --- a/011790/price/prices-20241101.csv +++ b/011790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98900,-5000,5,-4.81,37311665900,376036,198.31,103100,103300,97700,135000,72800,103900,99222.52,16.29,-3500,-10182,105833,104866,103333,102366,100833,105350,102850,1893,31100,5000,74800,100,1,37868298,37452,-13.59,2.25,12,0.99,-7276.00,43961.00,200000,20240618,-50.55,72000,20240126,37.36,200000,-50.55,20240618,72000,37.36,20240126,200000,-50.55,20240618,72000,37.36,20240126,1.75,N,011790,5000,1893 억,,6169814,N,N,1024,N,00,N +20241129,150312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98900,-5000,5,-4.81,33878875400,341268,179.97,103100,103300,97700,135000,72800,103900,99271.63,16.29,-3500,-13008,105833,104866,103333,102366,100833,105350,102850,1893,31100,5000,74800,100,1,37868298,37452,-13.59,2.25,12,0.90,-7276.00,43961.00,200000,20240618,-50.55,72000,20240126,37.36,200000,-50.55,20240618,72000,37.36,20240126,200000,-50.55,20240618,72000,37.36,20240126,1.75,N,011790,5000,1893 억,,6169814,N,N,978,N,00,N +20241129,140311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99300,-4600,5,-4.43,30167699600,303760,160.19,103100,103300,97700,135000,72800,103900,99312.16,16.29,-3500,-19608,105833,104866,103333,102366,100833,105350,102850,1893,31100,5000,74800,100,1,37868298,37603,-13.65,2.26,12,0.80,-7276.00,43961.00,200000,20240618,-50.35,72000,20240126,37.92,200000,-50.35,20240618,72000,37.92,20240126,200000,-50.35,20240618,72000,37.92,20240126,1.75,N,011790,5000,1893 억,,6169814,N,N,978,N,00,N +20241129,130314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99400,-4500,5,-4.33,27613049500,278164,146.69,103100,103300,97700,135000,72800,103900,99266.64,16.29,-3500,-19589,105833,104866,103333,102366,100833,105350,102850,1893,31100,5000,74800,100,1,37868298,37641,-13.66,2.26,12,0.73,-7276.00,43961.00,200000,20240618,-50.30,72000,20240126,38.06,200000,-50.30,20240618,72000,38.06,20240126,200000,-50.30,20240618,72000,38.06,20240126,1.75,N,011790,5000,1893 억,,6169814,N,N,978,N,00,N +20241129,120314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98700,-5200,5,-5.00,24111015600,242690,127.99,103100,103300,97700,135000,72800,103900,99346.42,16.29,-3500,-22520,105833,104866,103333,102366,100833,105350,102850,1893,31100,5000,74800,100,1,37868298,37376,-13.57,2.25,12,0.64,-7276.00,43961.00,200000,20240618,-50.65,72000,20240126,37.08,200000,-50.65,20240618,72000,37.08,20240126,200000,-50.65,20240618,72000,37.08,20240126,1.75,N,011790,5000,1893 억,,6169814,N,N,978,N,00,N +20241129,110313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98600,-5300,5,-5.10,19421302100,194946,102.81,103100,103300,98500,135000,72800,103900,99620.96,16.29,-3500,-15481,105833,104866,103333,102366,100833,105350,102850,1893,31100,5000,74800,100,1,37868298,37338,-13.55,2.24,12,0.51,-7276.00,43961.00,200000,20240618,-50.70,72000,20240126,36.94,200000,-50.70,20240618,72000,36.94,20240126,200000,-50.70,20240618,72000,36.94,20240126,1.75,N,011790,5000,1893 억,,6169814,N,N,978,N,00,N +20241129,100313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99000,-4900,5,-4.72,14839238800,148552,78.34,103100,103300,98500,135000,72800,103900,99888.80,16.29,-3500,-13196,105833,104866,103333,102366,100833,105350,102850,1893,31100,5000,74800,100,1,37868298,37490,-13.61,2.25,12,0.39,-7276.00,43961.00,200000,20240618,-50.50,72000,20240126,37.50,200000,-50.50,20240618,72000,37.50,20240126,200000,-50.50,20240618,72000,37.50,20240126,1.75,N,011790,5000,1893 억,,6169814,N,N,978,N,00,N +20241129,090313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101900,-2000,5,-1.92,1261413900,12320,6.50,103100,103300,101600,135000,72800,103900,102370.23,16.29,-3500,-593,105833,104866,103333,102366,100833,105350,102850,1893,31100,5000,74800,100,1,37868298,38588,-14.00,2.32,12,0.03,-7276.00,43961.00,200000,20240618,-49.05,72000,20240126,41.53,200000,-49.05,20240618,72000,41.53,20240126,200000,-49.05,20240618,72000,41.53,20240126,1.75,N,011790,5000,1893 억,,6169814,N,N,978,N,00,N 20241128,160310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103900,600,2,0.58,19371650100,187578,60.24,103300,104300,101800,134200,72400,103300,103271.25,16.30,0,8963,107766,105532,103766,101532,99766,104650,100650,1893,30900,5000,74370,100,1,37868298,39345,-14.28,2.36,12,0.50,-7276.00,43961.00,200000,20240618,-48.05,72000,20240126,44.31,200000,-48.05,20240618,72000,44.31,20240126,200000,-48.05,20240618,72000,44.31,20240126,1.72,N,011790,5000,1893 억,,6170824,N,N,960,N,00,N 20241128,150316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103300,0,3,0.00,17462873100,169140,54.32,103300,104300,101800,134200,72400,103300,103245.07,16.30,0,8664,107766,105532,103766,101532,99766,104650,100650,1893,30900,5000,74370,100,1,37868298,39118,-14.20,2.35,12,0.45,-7276.00,43961.00,200000,20240618,-48.35,72000,20240126,43.47,200000,-48.35,20240618,72000,43.47,20240126,200000,-48.35,20240618,72000,43.47,20240126,1.72,N,011790,5000,1893 억,,6170824,N,N,869,N,00,N 20241128,140317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103700,400,2,0.39,14764529500,143137,45.97,103300,104100,101800,134200,72400,103300,103149.61,16.30,0,3023,107766,105532,103766,101532,99766,104650,100650,1893,30900,5000,74370,100,1,37868298,39269,-14.25,2.36,12,0.38,-7276.00,43961.00,200000,20240618,-48.15,72000,20240126,44.03,200000,-48.15,20240618,72000,44.03,20240126,200000,-48.15,20240618,72000,44.03,20240126,1.72,N,011790,5000,1893 억,,6170824,N,N,869,N,00,N diff --git a/011810/price/prices-20241101.csv b/011810/price/prices-20241101.csv index 6267ea92f2fb..d4f344051682 100644 --- a/011810/price/prices-20241101.csv +++ b/011810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160311,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4760,-100,5,-2.06,748464980,157257,33.93,4865,4880,4700,6310,3405,4860,4759.50,0.87,0,-9975,5553,5206,5033,4686,4513,5120,4600,775,1450,2500,3010,5,1,31017927,1476,-2.81,1.68,12,0.51,-1696.00,2827.00,20450,20231201,-76.72,4350,20241115,9.43,12700,-62.52,20240102,4350,9.43,20241115,20450,-76.72,20231201,4350,9.43,20241115,0.00,N,011810,2500,775 억,,268355,N,N,1,N,00,N +20241129,150313,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4770,-90,5,-1.85,704280070,147987,31.93,4865,4880,4700,6310,3405,4860,4759.06,0.87,0,-5867,5553,5206,5033,4686,4513,5120,4600,775,1450,2500,3010,5,1,31017927,1480,-2.81,1.69,12,0.48,-1696.00,2827.00,20450,20231201,-76.67,4350,20241115,9.66,12700,-62.44,20240102,4350,9.66,20241115,20450,-76.67,20231201,4350,9.66,20241115,0.00,N,011810,2500,775 억,,268355,N,N,1,N,00,N +20241129,140312,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4775,-85,5,-1.75,663259930,139390,30.07,4865,4880,4700,6310,3405,4860,4758.30,0.87,0,-2470,5553,5206,5033,4686,4513,5120,4600,775,1450,2500,3010,5,1,31017927,1481,-2.82,1.69,12,0.45,-1696.00,2827.00,20450,20231201,-76.65,4350,20241115,9.77,12700,-62.40,20240102,4350,9.77,20241115,20450,-76.65,20231201,4350,9.77,20241115,0.00,N,011810,2500,775 억,,268355,N,N,1,N,00,N +20241129,130314,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4765,-95,5,-1.95,509579565,107346,23.16,4865,4880,4700,6310,3405,4860,4747.06,0.87,0,-13620,5553,5206,5033,4686,4513,5120,4600,775,1450,2500,3010,5,1,31017927,1478,-2.81,1.69,12,0.35,-1696.00,2827.00,20450,20231201,-76.70,4350,20241115,9.54,12700,-62.48,20240102,4350,9.54,20241115,20450,-76.70,20231201,4350,9.54,20241115,0.00,N,011810,2500,775 억,,268355,N,N,1,N,00,N +20241129,120315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4755,-105,5,-2.16,465734240,98139,21.17,4865,4880,4700,6310,3405,4860,4745.65,0.87,0,-14083,5553,5206,5033,4686,4513,5120,4600,775,1450,2500,3010,5,1,31017927,1475,-2.80,1.68,12,0.32,-1696.00,2827.00,20450,20231201,-76.75,4350,20241115,9.31,12700,-62.56,20240102,4350,9.31,20241115,20450,-76.75,20231201,4350,9.31,20241115,0.00,N,011810,2500,775 억,,268355,N,N,1,N,00,N +20241129,110314,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4735,-125,5,-2.57,426383040,89830,19.38,4865,4880,4700,6310,3405,4860,4746.54,0.87,0,-16052,5553,5206,5033,4686,4513,5120,4600,775,1450,2500,3010,5,1,31017927,1469,-2.79,1.67,12,0.29,-1696.00,2827.00,20450,20231201,-76.85,4350,20241115,8.85,12700,-62.72,20240102,4350,8.85,20241115,20450,-76.85,20231201,4350,8.85,20241115,0.00,N,011810,2500,775 억,,268355,N,N,1,N,00,N +20241129,100314,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4750,-110,5,-2.26,352553975,74207,16.01,4865,4880,4700,6310,3405,4860,4750.94,0.87,0,-15354,5553,5206,5033,4686,4513,5120,4600,775,1450,2500,3010,5,1,31017927,1473,-2.80,1.68,12,0.24,-1696.00,2827.00,20450,20231201,-76.77,4350,20241115,9.20,12700,-62.60,20240102,4350,9.20,20241115,20450,-76.77,20231201,4350,9.20,20241115,0.00,N,011810,2500,775 억,,268355,N,N,1,N,00,N +20241129,090314,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4875,15,2,0.31,21795090,4501,0.97,4865,4880,4790,6310,3405,4860,4842.24,0.87,0,-1771,5553,5206,5033,4686,4513,5120,4600,775,1450,2500,3010,5,1,31017927,1512,-2.87,1.72,12,0.01,-1696.00,2827.00,20450,20231201,-76.16,4350,20241115,12.07,12700,-61.61,20240102,4350,12.07,20241115,20450,-76.16,20231201,4350,12.07,20241115,0.00,N,011810,2500,775 억,,268355,N,N,1,N,00,N 20241128,160310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4860,-50,5,-1.02,2331482025,460601,459.51,4895,5380,4860,6380,3440,4910,5061.97,1.11,0,-86729,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1507,-2.87,1.72,12,1.48,-1696.00,2827.00,20450,20231201,-76.23,4350,20241115,11.72,12700,-61.73,20240102,4350,11.72,20241115,20450,-76.23,20231201,4350,11.72,20241115,0.00,N,011810,2500,775 억,,344898,N,N,1,N,00,N 20241128,150317,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4870,-40,5,-0.81,2251063030,444064,443.01,4895,5380,4860,6380,3440,4910,5069.23,1.11,0,-77292,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1511,-2.87,1.72,12,1.43,-1696.00,2827.00,20450,20231201,-76.19,4350,20241115,11.95,12700,-61.65,20240102,4350,11.95,20241115,20450,-76.19,20231201,4350,11.95,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N 20241128,140317,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4900,-10,5,-0.20,1929056810,378234,377.34,4895,5380,4860,6380,3440,4910,5100.17,1.11,0,-81602,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1520,-2.89,1.73,12,1.22,-1696.00,2827.00,20450,20231201,-76.04,4350,20241115,12.64,12700,-61.42,20240102,4350,12.64,20241115,20450,-76.04,20231201,4350,12.64,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N diff --git a/011930/price/prices-20241101.csv b/011930/price/prices-20241101.csv index bba3e0036f16..e38144c2840d 100644 --- a/011930/price/prices-20241101.csv +++ b/011930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160311,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1200,-29,5,-2.36,701741520,585501,219.98,1229,1230,1192,1597,861,1229,1198.53,4.40,0,-235857,1244,1236,1228,1220,1212,1232,1216,1030,368,500,900,1,1,205848151,2470,15.19,1.00,12,0.28,79.00,1196.00,2590,20240405,-53.67,1166,20241115,2.92,2590,-53.67,20240405,1166,2.92,20241115,2590,-53.67,20240405,1166,2.92,20241115,2.61,N,011930,500,1030 억,,9066130,N,N,155,N,00,N +20241129,150313,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1195,-34,5,-2.77,623264481,519864,195.32,1229,1230,1192,1597,861,1229,1198.90,4.40,0,-223977,1244,1236,1228,1220,1212,1232,1216,1030,368,500,900,1,1,205848151,2460,15.13,1.00,12,0.25,79.00,1196.00,2590,20240405,-53.86,1166,20241115,2.49,2590,-53.86,20240405,1166,2.49,20241115,2590,-53.86,20240405,1166,2.49,20241115,2.61,N,011930,500,1030 억,,9066130,N,N,144,N,00,N +20241129,140312,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1198,-31,5,-2.52,563219246,469703,176.47,1229,1230,1192,1597,861,1229,1199.10,4.40,0,-202415,1244,1236,1228,1220,1212,1232,1216,1030,368,500,900,1,1,205848151,2466,15.16,1.00,12,0.23,79.00,1196.00,2590,20240405,-53.75,1166,20241115,2.74,2590,-53.75,20240405,1166,2.74,20241115,2590,-53.75,20240405,1166,2.74,20241115,2.61,N,011930,500,1030 억,,9066130,N,N,144,N,00,N +20241129,130314,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1194,-35,5,-2.85,513745892,428317,160.92,1229,1230,1192,1597,861,1229,1199.45,4.40,0,-194798,1244,1236,1228,1220,1212,1232,1216,1030,368,500,900,1,1,205848151,2458,15.11,1.00,12,0.21,79.00,1196.00,2590,20240405,-53.90,1166,20241115,2.40,2590,-53.90,20240405,1166,2.40,20241115,2590,-53.90,20240405,1166,2.40,20241115,2.61,N,011930,500,1030 억,,9066130,N,N,144,N,00,N +20241129,120315,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1194,-35,5,-2.85,462292770,385225,144.73,1229,1230,1192,1597,861,1229,1200.06,4.40,0,-187299,1244,1236,1228,1220,1212,1232,1216,1030,368,500,900,1,1,205848151,2458,15.11,1.00,12,0.19,79.00,1196.00,2590,20240405,-53.90,1166,20241115,2.40,2590,-53.90,20240405,1166,2.40,20241115,2590,-53.90,20240405,1166,2.40,20241115,2.61,N,011930,500,1030 억,,9066130,N,N,144,N,00,N +20241129,110314,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1195,-34,5,-2.77,370920790,308690,115.98,1229,1230,1193,1597,861,1229,1201.60,4.40,0,-161872,1244,1236,1228,1220,1212,1232,1216,1030,368,500,900,1,1,205848151,2460,15.13,1.00,12,0.15,79.00,1196.00,2590,20240405,-53.86,1166,20241115,2.49,2590,-53.86,20240405,1166,2.49,20241115,2590,-53.86,20240405,1166,2.49,20241115,2.61,N,011930,500,1030 억,,9066130,N,N,144,N,00,N +20241129,100314,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1196,-33,5,-2.69,255405390,212135,79.70,1229,1230,1195,1597,861,1229,1203.98,4.40,0,-125765,1244,1236,1228,1220,1212,1232,1216,1030,368,500,900,1,1,205848151,2462,15.14,1.00,12,0.10,79.00,1196.00,2590,20240405,-53.82,1166,20241115,2.57,2590,-53.82,20240405,1166,2.57,20241115,2590,-53.82,20240405,1166,2.57,20241115,2.61,N,011930,500,1030 억,,9066130,N,N,144,N,00,N +20241129,090314,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1230,1,2,0.08,902780,735,0.28,1229,1230,1223,1597,861,1229,1228.27,4.40,0,-497,1244,1236,1228,1220,1212,1232,1216,1030,368,500,900,1,1,205848151,2532,15.57,1.03,12,0.00,79.00,1196.00,2590,20240405,-52.51,1166,20241115,5.49,2590,-52.51,20240405,1166,5.49,20241115,2590,-52.51,20240405,1166,5.49,20241115,2.61,N,011930,500,1030 억,,9066130,N,N,144,N,00,N 20241128,160311,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1229,-1,5,-0.08,326131624,265414,38.92,1230,1236,1220,1599,861,1230,1228.77,4.42,0,-28395,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2530,15.56,1.03,12,0.13,79.00,1196.00,2590,20240405,-52.55,1166,20241115,5.40,2590,-52.55,20240405,1166,5.40,20241115,2590,-52.55,20240405,1166,5.40,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,144,N,00,N 20241128,150317,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1230,0,3,0.00,294624483,239795,35.17,1230,1236,1220,1599,861,1230,1228.65,4.42,0,-31530,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2532,15.57,1.03,12,0.12,79.00,1196.00,2590,20240405,-52.51,1166,20241115,5.49,2590,-52.51,20240405,1166,5.49,20241115,2590,-52.51,20240405,1166,5.49,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N 20241128,140318,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1232,2,2,0.16,255716331,208126,30.52,1230,1236,1220,1599,861,1230,1228.66,4.42,0,-40139,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2536,15.59,1.03,12,0.10,79.00,1196.00,2590,20240405,-52.43,1166,20241115,5.66,2590,-52.43,20240405,1166,5.66,20241115,2590,-52.43,20240405,1166,5.66,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N diff --git a/012030/price/prices-20241101.csv b/012030/price/prices-20241101.csv index 32372b1638d0..b1fcf85446cb 100644 --- a/012030/price/prices-20241101.csv +++ b/012030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160311,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1435,-45,5,-3.04,446818605,310552,75.26,1498,1498,1420,1924,1036,1480,1438.79,1.56,0,-103327,1535,1507,1452,1424,1369,1521,1438,1006,444,500,1090,1,1,201173933,2887,14.21,0.68,12,0.15,101.00,2105.00,1942,20231222,-26.11,1000,20240805,43.50,1875,-23.47,20240104,1000,43.50,20240805,1942,-26.11,20231222,1000,43.50,20240805,1.70,N,012030,500,1005 억,,3135629,N,N,17,N,00,N +20241129,150314,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1431,-49,5,-3.31,416995730,289732,70.22,1498,1498,1420,1924,1036,1480,1439.25,1.56,0,-87451,1535,1507,1452,1424,1369,1521,1438,1006,444,500,1090,1,1,201173933,2879,14.17,0.68,12,0.14,101.00,2105.00,1942,20231222,-26.31,1000,20240805,43.10,1875,-23.68,20240104,1000,43.10,20240805,1942,-26.31,20231222,1000,43.10,20240805,1.70,N,012030,500,1005 억,,3135629,N,N,17,N,00,N +20241129,140312,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1443,-37,5,-2.50,315773486,219123,53.10,1498,1498,1420,1924,1036,1480,1441.08,1.56,0,-35218,1535,1507,1452,1424,1369,1521,1438,1006,444,500,1090,1,1,201173933,2903,14.29,0.69,12,0.11,101.00,2105.00,1942,20231222,-25.70,1000,20240805,44.30,1875,-23.04,20240104,1000,44.30,20240805,1942,-25.70,20231222,1000,44.30,20240805,1.70,N,012030,500,1005 억,,3135629,N,N,17,N,00,N +20241129,130314,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1441,-39,5,-2.64,298343348,207038,50.18,1498,1498,1420,1924,1036,1480,1441.01,1.56,0,-25539,1535,1507,1452,1424,1369,1521,1438,1006,444,500,1090,1,1,201173933,2899,14.27,0.68,12,0.10,101.00,2105.00,1942,20231222,-25.80,1000,20240805,44.10,1875,-23.15,20240104,1000,44.10,20240805,1942,-25.80,20231222,1000,44.10,20240805,1.70,N,012030,500,1005 억,,3135629,N,N,17,N,00,N +20241129,120315,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1437,-43,5,-2.91,277246009,192437,46.64,1498,1498,1420,1924,1036,1480,1440.71,1.56,0,-22284,1535,1507,1452,1424,1369,1521,1438,1006,444,500,1090,1,1,201173933,2891,14.23,0.68,12,0.10,101.00,2105.00,1942,20231222,-26.00,1000,20240805,43.70,1875,-23.36,20240104,1000,43.70,20240805,1942,-26.00,20231222,1000,43.70,20240805,1.70,N,012030,500,1005 억,,3135629,N,N,17,N,00,N +20241129,110314,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1446,-34,5,-2.30,248708484,172584,41.83,1498,1498,1420,1924,1036,1480,1441.09,1.56,0,-23347,1535,1507,1452,1424,1369,1521,1438,1006,444,500,1090,1,1,201173933,2909,14.32,0.69,12,0.09,101.00,2105.00,1942,20231222,-25.54,1000,20240805,44.60,1875,-22.88,20240104,1000,44.60,20240805,1942,-25.54,20231222,1000,44.60,20240805,1.70,N,012030,500,1005 억,,3135629,N,N,17,N,00,N +20241129,100314,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1445,-35,5,-2.36,148132971,102588,24.86,1498,1498,1420,1924,1036,1480,1443.96,1.56,0,-5756,1535,1507,1452,1424,1369,1521,1438,1006,444,500,1090,1,1,201173933,2907,14.31,0.69,12,0.05,101.00,2105.00,1942,20231222,-25.59,1000,20240805,44.50,1875,-22.93,20240104,1000,44.50,20240805,1942,-25.59,20231222,1000,44.50,20240805,1.70,N,012030,500,1005 억,,3135629,N,N,17,N,00,N +20241129,090314,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1456,-24,5,-1.62,28489114,19493,4.72,1498,1498,1420,1924,1036,1480,1461.50,1.56,0,-1344,1535,1507,1452,1424,1369,1521,1438,1006,444,500,1090,1,1,201173933,2929,14.42,0.69,12,0.01,101.00,2105.00,1942,20231222,-25.03,1000,20240805,45.60,1875,-22.35,20240104,1000,45.60,20240805,1942,-25.03,20231222,1000,45.60,20240805,1.70,N,012030,500,1005 억,,3135629,N,N,17,N,00,N 20241128,160311,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1480,75,2,5.34,589302688,408074,152.91,1401,1480,1397,1826,984,1405,1443.48,1.55,0,33442,1442,1423,1403,1384,1364,1433,1394,1006,421,500,1030,1,1,201173933,2977,14.65,0.70,12,0.20,101.00,2105.00,1942,20231222,-23.79,1000,20240805,48.00,1875,-21.07,20240104,1000,48.00,20240805,1942,-23.79,20231222,1000,48.00,20240805,1.69,N,012030,500,1005 억,,3115841,N,N,17,N,00,N 20241128,150317,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1462,57,2,4.06,483098455,336061,125.93,1401,1464,1397,1826,984,1405,1437.58,1.55,0,17929,1442,1423,1403,1384,1364,1433,1394,1006,421,500,1030,1,1,201173933,2941,14.48,0.69,12,0.17,101.00,2105.00,1942,20231222,-24.72,1000,20240805,46.20,1875,-22.03,20240104,1000,46.20,20240805,1942,-24.72,20231222,1000,46.20,20240805,1.69,N,012030,500,1005 억,,3115841,N,N,78,N,00,N 20241128,140318,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1435,30,2,2.14,363803485,253677,95.06,1401,1460,1397,1826,984,1405,1434.18,1.55,0,5584,1442,1423,1403,1384,1364,1433,1394,1006,421,500,1030,1,1,201173933,2887,14.21,0.68,12,0.13,101.00,2105.00,1942,20231222,-26.11,1000,20240805,43.50,1875,-23.47,20240104,1000,43.50,20240805,1942,-26.11,20231222,1000,43.50,20240805,1.69,N,012030,500,1005 억,,3115841,N,N,78,N,00,N diff --git a/012160/price/prices-20241101.csv b/012160/price/prices-20241101.csv index 1d45c385117d..9c68e2df9d5d 100644 --- a/012160/price/prices-20241101.csv +++ b/012160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,402,-2,5,-0.50,8975887,22276,19.21,415,415,401,525,283,404,402.94,0.76,0,292,434,418,411,395,388,415,392,507,121,500,280,1,1,101310372,407,-6.38,0.14,12,0.02,-63.00,2935.00,682,20231212,-41.06,393,20241115,2.29,610,-34.10,20240423,393,2.29,20241115,682,-41.06,20231212,393,2.29,20241115,0.49,N,012160,500,506 억,,769982,N,N,9,N,00,N +20241129,150314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,403,-1,5,-0.25,7608278,18875,16.27,415,415,401,525,283,404,403.09,0.76,0,269,434,418,411,395,388,415,392,507,121,500,280,1,1,101310372,408,-6.40,0.14,12,0.02,-63.00,2935.00,682,20231212,-40.91,393,20241115,2.54,610,-33.93,20240423,393,2.54,20241115,682,-40.91,20231212,393,2.54,20241115,0.49,N,012160,500,506 억,,769982,N,N,9,N,00,N +20241129,140313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,402,-2,5,-0.50,6895500,17101,14.74,415,415,401,525,283,404,403.22,0.76,0,157,434,418,411,395,388,415,392,507,121,500,280,1,1,101310372,407,-6.38,0.14,12,0.02,-63.00,2935.00,682,20231212,-41.06,393,20241115,2.29,610,-34.10,20240423,393,2.29,20241115,682,-41.06,20231212,393,2.29,20241115,0.49,N,012160,500,506 억,,769982,N,N,9,N,00,N +20241129,130315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,404,0,3,0.00,4901913,12163,10.49,415,415,401,525,283,404,403.02,0.76,0,157,434,418,411,395,388,415,392,507,121,500,280,1,1,101310372,409,-6.41,0.14,12,0.01,-63.00,2935.00,682,20231212,-40.76,393,20241115,2.80,610,-33.77,20240423,393,2.80,20241115,682,-40.76,20231212,393,2.80,20241115,0.49,N,012160,500,506 억,,769982,N,N,9,N,00,N +20241129,120316,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,401,-3,5,-0.74,4754073,11796,10.17,415,415,401,525,283,404,403.02,0.76,0,157,434,418,411,395,388,415,392,507,121,500,280,1,1,101310372,406,-6.37,0.14,12,0.01,-63.00,2935.00,682,20231212,-41.20,393,20241115,2.04,610,-34.26,20240423,393,2.04,20241115,682,-41.20,20231212,393,2.04,20241115,0.49,N,012160,500,506 억,,769982,N,N,9,N,00,N +20241129,110315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,404,0,3,0.00,2507951,6204,5.35,415,415,402,525,283,404,404.25,0.76,0,52,434,418,411,395,388,415,392,507,121,500,280,1,1,101310372,409,-6.41,0.14,12,0.01,-63.00,2935.00,682,20231212,-40.76,393,20241115,2.80,610,-33.77,20240423,393,2.80,20241115,682,-40.76,20231212,393,2.80,20241115,0.49,N,012160,500,506 억,,769982,N,N,9,N,00,N +20241129,100315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,402,-2,5,-0.50,1179657,2902,2.50,415,415,402,525,283,404,406.50,0.76,0,52,434,418,411,395,388,415,392,507,121,500,280,1,1,101310372,407,-6.38,0.14,12,0.00,-63.00,2935.00,682,20231212,-41.06,393,20241115,2.29,610,-34.10,20240423,393,2.29,20241115,682,-41.06,20231212,393,2.29,20241115,0.49,N,012160,500,506 억,,769982,N,N,9,N,00,N +20241129,090314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,415,11,2,2.72,12450,30,0.03,415,415,415,525,283,404,415.00,0.76,0,-4,434,418,411,395,388,415,392,507,121,500,280,1,1,101310372,420,-6.59,0.14,12,0.00,-63.00,2935.00,682,20231212,-39.15,393,20241115,5.60,610,-31.97,20240423,393,5.60,20241115,682,-39.15,20231212,393,5.60,20241115,0.49,N,012160,500,506 억,,769982,N,N,9,N,00,N 20241128,160311,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,404,-13,5,-3.12,47614353,115988,191.46,427,427,404,542,292,417,410.54,0.76,0,-171,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,409,-6.41,0.14,12,0.11,-63.00,2935.00,682,20231212,-40.76,393,20241115,2.80,610,-33.77,20240423,393,2.80,20241115,682,-40.76,20231212,393,2.80,20241115,0.49,N,012160,500,506 억,,770153,N,N,9,N,00,N 20241128,150318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,411,-6,5,-1.44,33732298,81737,134.92,427,427,406,542,292,417,412.69,0.76,0,213,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,416,-6.52,0.14,12,0.08,-63.00,2935.00,682,20231212,-39.74,393,20241115,4.58,610,-32.62,20240423,393,4.58,20241115,682,-39.74,20231212,393,4.58,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N 20241128,140318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,409,-8,5,-1.92,25847386,62422,103.04,427,427,409,542,292,417,414.07,0.76,0,-1,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,414,-6.49,0.14,12,0.06,-63.00,2935.00,682,20231212,-40.03,393,20241115,4.07,610,-32.95,20240423,393,4.07,20241115,682,-40.03,20231212,393,4.07,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N diff --git a/012170/price/prices-20241101.csv b/012170/price/prices-20241101.csv index 2420fcc65b66..64a5f022b21a 100644 --- a/012170/price/prices-20241101.csv +++ b/012170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160312,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,395,1,2,0.25,285516379,742461,162.17,391,397,377,512,276,394,384.55,0.24,0,-214975,403,398,392,387,381,401,390,518,118,500,240,1,1,103569488,409,-1.41,1.55,12,0.72,-280.00,255.00,2390,20240226,-83.47,377,20241129,4.77,2390,-83.47,20240226,377,4.77,20241129,2390,-83.47,20240226,377,4.77,20241129,0.14,N,012170,500,517 억,,248900,N,N,1,N,00,N +20241129,150314,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,391,-3,5,-0.76,261542902,681449,148.84,391,397,377,512,276,394,383.80,0.24,0,-208000,403,398,392,387,381,401,390,518,118,500,240,1,1,103569488,405,-1.40,1.53,12,0.66,-280.00,255.00,2390,20240226,-83.64,377,20241129,3.71,2390,-83.64,20240226,377,3.71,20241129,2390,-83.64,20240226,377,3.71,20241129,0.14,N,012170,500,517 억,,248900,N,N,1,N,00,N +20241129,140313,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,392,-2,5,-0.51,247730690,646115,141.13,391,397,377,512,276,394,383.42,0.24,0,-202801,403,398,392,387,381,401,390,518,118,500,240,1,1,103569488,406,-1.40,1.54,12,0.62,-280.00,255.00,2390,20240226,-83.60,377,20241129,3.98,2390,-83.60,20240226,377,3.98,20241129,2390,-83.60,20240226,377,3.98,20241129,0.14,N,012170,500,517 억,,248900,N,N,1,N,00,N +20241129,130315,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,385,-9,5,-2.28,196750957,515231,112.54,391,392,377,512,276,394,381.87,0.24,0,-205045,403,398,392,387,381,401,390,518,118,500,240,1,1,103569488,399,-1.38,1.51,12,0.50,-280.00,255.00,2390,20240226,-83.89,377,20241129,2.12,2390,-83.89,20240226,377,2.12,20241129,2390,-83.89,20240226,377,2.12,20241129,0.14,N,012170,500,517 억,,248900,N,N,1,N,00,N +20241129,120316,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,382,-12,5,-3.05,183255677,479889,104.82,391,392,377,512,276,394,381.87,0.24,0,-188533,403,398,392,387,381,401,390,518,118,500,240,1,1,103569488,396,-1.36,1.50,12,0.46,-280.00,255.00,2390,20240226,-84.02,377,20241129,1.33,2390,-84.02,20240226,377,1.33,20241129,2390,-84.02,20240226,377,1.33,20241129,0.14,N,012170,500,517 억,,248900,N,N,1,N,00,N +20241129,110315,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,380,-14,5,-3.55,161144097,421707,92.11,391,392,377,512,276,394,382.12,0.24,0,-173985,403,398,392,387,381,401,390,518,118,500,240,1,1,103569488,394,-1.36,1.49,12,0.41,-280.00,255.00,2390,20240226,-84.10,377,20241129,0.80,2390,-84.10,20240226,377,0.80,20241129,2390,-84.10,20240226,377,0.80,20241129,0.14,N,012170,500,517 억,,248900,N,N,1,N,00,N +20241129,100315,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,379,-15,5,-3.81,91055542,238210,52.03,391,392,377,512,276,394,382.25,0.24,0,-97250,403,398,392,387,381,401,390,518,118,500,240,1,1,103569488,393,-1.35,1.49,12,0.23,-280.00,255.00,2390,20240226,-84.14,377,20241129,0.53,2390,-84.14,20240226,377,0.53,20241129,2390,-84.14,20240226,377,0.53,20241129,0.14,N,012170,500,517 억,,248900,N,N,1,N,00,N +20241129,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,387,-7,5,-1.78,9730405,25053,5.47,391,392,386,512,276,394,388.39,0.24,0,-884,403,398,392,387,381,401,390,518,118,500,240,1,1,103569488,401,-1.38,1.52,12,0.02,-280.00,255.00,2390,20240226,-83.81,382,20241127,1.31,2390,-83.81,20240226,382,1.31,20241127,2390,-83.81,20240226,382,1.31,20241127,0.14,N,012170,500,517 억,,248900,N,N,1,N,00,N 20241128,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,394,6,2,1.55,173131845,444205,28.29,388,397,386,504,272,388,389.76,0.24,0,1230,428,408,395,375,362,401,368,518,116,500,240,1,1,103569488,408,-1.41,1.55,12,0.43,-280.00,255.00,2390,20240226,-83.51,382,20241127,3.14,2390,-83.51,20240226,382,3.14,20241127,2390,-83.51,20240226,382,3.14,20241127,0.14,N,012170,500,517 억,,246696,N,N,1,N,00,N 20241128,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,389,1,2,0.26,151892921,390068,24.84,388,397,386,504,272,388,389.40,0.24,0,15743,428,408,395,375,362,401,368,518,116,500,240,1,1,103569488,403,-1.39,1.53,12,0.38,-280.00,255.00,2390,20240226,-83.72,382,20241127,1.83,2390,-83.72,20240226,382,1.83,20241127,2390,-83.72,20240226,382,1.83,20241127,0.14,N,012170,500,517 억,,246696,N,N,0,N,00,N 20241128,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,390,2,2,0.52,143725713,369035,23.50,388,397,386,504,272,388,389.46,0.24,0,15743,428,408,395,375,362,401,368,518,116,500,240,1,1,103569488,404,-1.39,1.53,12,0.36,-280.00,255.00,2390,20240226,-83.68,382,20241127,2.09,2390,-83.68,20240226,382,2.09,20241127,2390,-83.68,20240226,382,2.09,20241127,0.14,N,012170,500,517 억,,246696,N,N,0,N,00,N diff --git a/012200/price/prices-20241101.csv b/012200/price/prices-20241101.csv index 8794d34ad2e6..73331179e422 100644 --- a/012200/price/prices-20241101.csv +++ b/012200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160312,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1410,-28,5,-1.95,138118310,97549,201.20,1437,1452,1408,1869,1007,1438,1416.08,1.41,0,3628,1475,1456,1440,1421,1405,1448,1413,136,431,500,920,1,1,27222829,384,-32.05,0.33,12,0.36,-44.00,4254.00,2595,20240507,-45.66,1400,20240805,0.71,2595,-45.66,20240507,1400,0.71,20240805,2595,-45.66,20240507,1400,0.71,20240805,0.63,N,012200,500,136 억,,383879,N,N,1,N,00,N +20241129,150315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1417,-21,5,-1.46,125968628,88940,183.45,1437,1452,1408,1869,1007,1438,1416.33,1.41,0,4087,1475,1456,1440,1421,1405,1448,1413,136,431,500,920,1,1,27222829,386,-32.20,0.33,12,0.33,-44.00,4254.00,2595,20240507,-45.39,1400,20240805,1.21,2595,-45.39,20240507,1400,1.21,20240805,2595,-45.39,20240507,1400,1.21,20240805,0.63,N,012200,500,136 억,,383879,N,N,1,N,00,N +20241129,140313,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1423,-15,5,-1.04,77350822,54494,112.40,1437,1452,1408,1869,1007,1438,1419.44,1.41,0,-2936,1475,1456,1440,1421,1405,1448,1413,136,431,500,920,1,1,27222829,387,-32.34,0.33,12,0.20,-44.00,4254.00,2595,20240507,-45.16,1400,20240805,1.64,2595,-45.16,20240507,1400,1.64,20240805,2595,-45.16,20240507,1400,1.64,20240805,0.63,N,012200,500,136 억,,383879,N,N,1,N,00,N +20241129,130315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1426,-12,5,-0.83,64976353,45788,94.44,1437,1452,1408,1869,1007,1438,1419.07,1.41,0,-2277,1475,1456,1440,1421,1405,1448,1413,136,431,500,920,1,1,27222829,388,-32.41,0.34,12,0.17,-44.00,4254.00,2595,20240507,-45.05,1400,20240805,1.86,2595,-45.05,20240507,1400,1.86,20240805,2595,-45.05,20240507,1400,1.86,20240805,0.63,N,012200,500,136 억,,383879,N,N,1,N,00,N +20241129,120316,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1414,-24,5,-1.67,45069141,31768,65.52,1437,1452,1408,1869,1007,1438,1418.70,1.41,0,-2052,1475,1456,1440,1421,1405,1448,1413,136,431,500,920,1,1,27222829,385,-32.14,0.33,12,0.12,-44.00,4254.00,2595,20240507,-45.51,1400,20240805,1.00,2595,-45.51,20240507,1400,1.00,20240805,2595,-45.51,20240507,1400,1.00,20240805,0.63,N,012200,500,136 억,,383879,N,N,1,N,00,N +20241129,110315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1416,-22,5,-1.53,43073269,30356,62.61,1437,1452,1408,1869,1007,1438,1418.94,1.41,0,-2052,1475,1456,1440,1421,1405,1448,1413,136,431,500,920,1,1,27222829,385,-32.18,0.33,12,0.11,-44.00,4254.00,2595,20240507,-45.43,1400,20240805,1.14,2595,-45.43,20240507,1400,1.14,20240805,2595,-45.43,20240507,1400,1.14,20240805,0.63,N,012200,500,136 억,,383879,N,N,1,N,00,N +20241129,100315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1418,-20,5,-1.39,37871567,26677,55.02,1437,1452,1408,1869,1007,1438,1419.63,1.41,0,-1532,1475,1456,1440,1421,1405,1448,1413,136,431,500,920,1,1,27222829,386,-32.23,0.33,12,0.10,-44.00,4254.00,2595,20240507,-45.36,1400,20240805,1.29,2595,-45.36,20240507,1400,1.29,20240805,2595,-45.36,20240507,1400,1.29,20240805,0.63,N,012200,500,136 억,,383879,N,N,1,N,00,N +20241129,090315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1435,-3,5,-0.21,4560565,3175,6.55,1437,1437,1435,1869,1007,1438,1436.40,1.41,0,-1796,1475,1456,1440,1421,1405,1448,1413,136,431,500,920,1,1,27222829,391,-32.61,0.34,12,0.01,-44.00,4254.00,2595,20240507,-44.70,1400,20240805,2.50,2595,-44.70,20240507,1400,2.50,20240805,2595,-44.70,20240507,1400,2.50,20240805,0.63,N,012200,500,136 억,,383879,N,N,1,N,00,N 20241128,160312,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1438,-16,5,-1.10,69597213,48368,169.22,1455,1459,1424,1890,1018,1454,1438.91,1.41,0,-312,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,391,-32.68,0.34,12,0.18,-44.00,4254.00,2595,20240507,-44.59,1400,20240805,2.71,2595,-44.59,20240507,1400,2.71,20240805,2595,-44.59,20240507,1400,2.71,20240805,0.62,N,012200,500,136 억,,384212,N,N,1,N,00,N 20241128,150318,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1438,-16,5,-1.10,57894752,40186,140.59,1455,1459,1431,1890,1018,1454,1440.67,1.41,0,313,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,391,-32.68,0.34,12,0.15,-44.00,4254.00,2595,20240507,-44.59,1400,20240805,2.71,2595,-44.59,20240507,1400,2.71,20240805,2595,-44.59,20240507,1400,2.71,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N 20241128,140319,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1444,-10,5,-0.69,49765765,34515,120.75,1455,1459,1432,1890,1018,1454,1441.86,1.41,0,773,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,393,-32.82,0.34,12,0.13,-44.00,4254.00,2595,20240507,-44.35,1400,20240805,3.14,2595,-44.35,20240507,1400,3.14,20240805,2595,-44.35,20240507,1400,3.14,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N diff --git a/012210/price/prices-20241101.csv b/012210/price/prices-20241101.csv index 86398d2916f4..405f24427bd2 100644 --- a/012210/price/prices-20241101.csv +++ b/012210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160313,57,100.00,KONEX,,,N,N,N,N, ,N,1898,-8,5,-0.42,8310698,4982,85.41,1993,1993,1665,2190,1621,1906,1668.14,0.00,0,0,2598,2251,2048,1701,1498,2150,1600,178,284,500,1140,1,1,35599885,676,65.45,1.19,12,0.01,29.00,1599.00,3780,20240912,-49.79,816,20231127,132.60,3780,-49.79,20240912,865,119.42,20240102,3780,-49.79,20240912,830,128.67,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241129,150315,57,100.00,KONEX,,,N,N,N,N, ,N,1938,32,2,1.68,8291718,4972,85.24,1993,1993,1665,2190,1621,1906,1667.68,0.00,0,0,2598,2251,2048,1701,1498,2150,1600,178,284,500,1140,1,1,35599885,690,66.83,1.21,12,0.01,29.00,1599.00,3780,20240912,-48.73,816,20231127,137.50,3780,-48.73,20240912,865,124.05,20240102,3780,-48.73,20240912,830,133.49,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241129,140314,57,100.00,KONEX,,,N,N,N,N, ,N,1938,32,2,1.68,8291718,4972,85.24,1993,1993,1665,2190,1621,1906,1667.68,0.00,0,0,2598,2251,2048,1701,1498,2150,1600,178,284,500,1140,1,1,35599885,690,66.83,1.21,12,0.01,29.00,1599.00,3780,20240912,-48.73,816,20231127,137.50,3780,-48.73,20240912,865,124.05,20240102,3780,-48.73,20240912,830,133.49,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241129,130316,57,100.00,KONEX,,,N,N,N,N, ,N,1993,87,2,4.56,1993,1,0.02,1993,1993,1993,2190,1621,1906,1993.00,0.00,0,0,2598,2251,2048,1701,1498,2150,1600,178,284,500,1140,1,1,35599885,710,68.72,1.25,12,0.00,29.00,1599.00,3780,20240912,-47.28,816,20231127,144.24,3780,-47.28,20240912,865,130.40,20240102,3780,-47.28,20240912,830,140.12,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241129,120316,57,100.00,KONEX,,,N,N,N,N, ,N,1993,87,2,4.56,1993,1,0.02,1993,1993,1993,2190,1621,1906,1993.00,0.00,0,0,2598,2251,2048,1701,1498,2150,1600,178,284,500,1140,1,1,35599885,710,68.72,1.25,12,0.00,29.00,1599.00,3780,20240912,-47.28,816,20231127,144.24,3780,-47.28,20240912,865,130.40,20240102,3780,-47.28,20240912,830,140.12,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241129,110316,57,100.00,KONEX,,,N,N,N,N, ,N,1993,87,2,4.56,1993,1,0.02,1993,1993,1993,2190,1621,1906,1993.00,0.00,0,0,2598,2251,2048,1701,1498,2150,1600,178,284,500,1140,1,1,35599885,710,68.72,1.25,12,0.00,29.00,1599.00,3780,20240912,-47.28,816,20231127,144.24,3780,-47.28,20240912,865,130.40,20240102,3780,-47.28,20240912,830,140.12,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241129,100316,57,100.00,KONEX,,,N,N,N,N, ,N,1993,87,2,4.56,1993,1,0.02,1993,1993,1993,2190,1621,1906,1993.00,0.00,0,0,2598,2251,2048,1701,1498,2150,1600,178,284,500,1140,1,1,35599885,710,68.72,1.25,12,0.00,29.00,1599.00,3780,20240912,-47.28,816,20231127,144.24,3780,-47.28,20240912,865,130.40,20240102,3780,-47.28,20240912,830,140.12,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241129,090315,57,100.00,KONEX,,,N,N,N,N, ,N,1906,0,3,0.00,0,0,0.00,0,0,0,2190,1621,1906,0.00,0.00,0,0,2598,2251,2048,1701,1498,2150,1600,178,284,500,1140,1,1,35599885,679,65.72,1.19,12,0.00,29.00,1599.00,3780,20240912,-49.58,816,20231127,133.58,3780,-49.58,20240912,865,120.35,20240102,3780,-49.58,20240912,830,129.64,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241128,160312,57,100.00,KONEX,,,N,N,N,N, ,N,1906,-264,5,-12.17,10831174,5833,48608.34,2380,2395,1845,2495,1845,2170,1856.88,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,679,65.72,1.19,12,0.02,29.00,1599.00,3780,20240912,-49.58,816,20231127,133.58,3780,-49.58,20240912,865,120.35,20240102,3780,-49.58,20240912,830,129.64,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241128,150319,57,100.00,KONEX,,,N,N,N,N, ,N,1907,-263,5,-12.12,10783645,5808,48400.00,2380,2395,1845,2495,1845,2170,1856.69,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,679,65.76,1.19,12,0.02,29.00,1599.00,3780,20240912,-49.55,816,20231127,133.70,3780,-49.55,20240912,865,120.46,20240102,3780,-49.55,20240912,830,129.76,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241128,140319,57,100.00,KONEX,,,N,N,N,N, ,N,1918,-252,5,-11.61,10779831,5806,48383.34,2380,2395,1845,2495,1845,2170,1856.67,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,683,66.14,1.20,12,0.02,29.00,1599.00,3780,20240912,-49.26,816,20231127,135.05,3780,-49.26,20240912,865,121.73,20240102,3780,-49.26,20240912,830,131.08,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20241101.csv b/012280/price/prices-20241101.csv index ad5b69377d3e..5866b249956b 100644 --- a/012280/price/prices-20241101.csv +++ b/012280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,816,30,2,3.82,121231024,150929,644.17,792,816,781,1021,551,786,803.17,0.28,0,14053,802,794,786,778,770,798,782,276,235,500,560,1,1,51664505,422,5.79,0.63,12,0.29,141.00,1305.00,1012,20231128,-19.37,736,20241024,10.87,1000,-18.40,20240201,736,10.87,20241024,1000,-18.40,20240201,736,10.87,20241024,0.01,N,012280,500,275 억,,146515,N,N,4,N,00,N +20241129,150315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,810,24,2,3.05,71711428,89937,383.85,792,813,781,1021,551,786,797.35,0.28,0,10055,802,794,786,778,770,798,782,276,235,500,560,1,1,51664505,418,5.74,0.62,12,0.17,141.00,1305.00,1012,20231128,-19.96,736,20241024,10.05,1000,-19.00,20240201,736,10.05,20241024,1000,-19.00,20240201,736,10.05,20241024,0.01,N,012280,500,275 억,,146515,N,N,4,N,00,N +20241129,140314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,791,5,2,0.64,23505724,29819,127.27,792,794,781,1021,551,786,788.28,0.28,0,-80,802,794,786,778,770,798,782,276,235,500,560,1,1,51664505,409,5.61,0.61,12,0.06,141.00,1305.00,1012,20231128,-21.84,736,20241024,7.47,1000,-20.90,20240201,736,7.47,20241024,1000,-20.90,20240201,736,7.47,20241024,0.01,N,012280,500,275 억,,146515,N,N,4,N,00,N +20241129,130316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,4,2,0.51,15304281,19471,83.10,792,793,781,1021,551,786,786.00,0.28,0,-80,802,794,786,778,770,798,782,276,235,500,560,1,1,51664505,408,5.60,0.61,12,0.04,141.00,1305.00,1012,20231128,-21.94,736,20241024,7.34,1000,-21.00,20240201,736,7.34,20241024,1000,-21.00,20240201,736,7.34,20241024,0.01,N,012280,500,275 억,,146515,N,N,4,N,00,N +20241129,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,791,5,2,0.64,9519853,12085,51.58,792,793,784,1021,551,786,787.74,0.28,0,-80,802,794,786,778,770,798,782,276,235,500,560,1,1,51664505,409,5.61,0.61,12,0.02,141.00,1305.00,1012,20231128,-21.84,736,20241024,7.47,1000,-20.90,20240201,736,7.47,20241024,1000,-20.90,20240201,736,7.47,20241024,0.01,N,012280,500,275 억,,146515,N,N,4,N,00,N +20241129,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,0,3,0.00,4747475,6042,25.79,792,793,784,1021,551,786,785.75,0.28,0,-80,802,794,786,778,770,798,782,276,235,500,560,1,1,51664505,406,5.57,0.60,12,0.01,141.00,1305.00,1012,20231128,-22.33,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1000,-21.40,20240201,736,6.79,20241024,0.01,N,012280,500,275 억,,146515,N,N,4,N,00,N +20241129,100316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,0,3,0.00,1641255,2089,8.92,792,793,784,1021,551,786,785.67,0.28,0,-41,802,794,786,778,770,798,782,276,235,500,560,1,1,51664505,406,5.57,0.60,12,0.00,141.00,1305.00,1012,20231128,-22.33,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1000,-21.40,20240201,736,6.79,20241024,0.01,N,012280,500,275 억,,146515,N,N,4,N,00,N +20241129,090316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,793,7,2,0.89,12674,16,0.07,792,793,792,1021,551,786,792.12,0.28,0,-1,802,794,786,778,770,798,782,276,235,500,560,1,1,51664505,410,5.62,0.61,12,0.00,141.00,1305.00,1012,20231128,-21.64,736,20241024,7.74,1000,-20.70,20240201,736,7.74,20241024,1000,-20.70,20240201,736,7.74,20241024,0.01,N,012280,500,275 억,,146515,N,N,4,N,00,N 20241128,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,18410910,23430,36.23,780,794,778,1014,546,780,785.78,0.28,0,-168,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.05,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,4,N,00,N 20241128,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,18114609,23053,35.64,780,794,778,1014,546,780,785.78,0.28,0,-13,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.04,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N 20241128,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,10365867,13183,20.38,780,794,778,1014,546,780,786.31,0.28,0,-168,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.03,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N diff --git a/012320/price/prices-20241101.csv b/012320/price/prices-20241101.csv index aa75385510a6..732c61b962ab 100644 --- a/012320/price/prices-20241101.csv +++ b/012320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160313,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68300,-2000,5,-2.84,692237600,10076,162.02,70100,70600,68000,91300,49300,70300,68701.99,1.60,0,-4059,71433,70866,69733,69166,68033,71150,69450,118,21000,5000,49210,100,1,2365023,1615,8.11,0.34,12,0.43,8420.00,199901.00,123900,20240325,-44.87,58100,20240122,17.56,123900,-44.87,20240325,58100,17.56,20240122,123900,-44.87,20240325,58100,17.56,20240122,3.67,N,012320,5000,118 억,,37908,N,N,0,N,00,N +20241129,150316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,-2200,5,-3.13,630030700,9164,147.35,70100,70600,68000,91300,49300,70300,68750.62,1.60,0,-3802,71433,70866,69733,69166,68033,71150,69450,118,21000,5000,49210,100,1,2365023,1611,8.09,0.34,12,0.39,8420.00,199901.00,123900,20240325,-45.04,58100,20240122,17.21,123900,-45.04,20240325,58100,17.21,20240122,123900,-45.04,20240325,58100,17.21,20240122,3.67,N,012320,5000,118 억,,37908,N,N,0,N,00,N +20241129,140314,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,-1400,5,-1.99,501021600,7293,117.27,70100,70600,68000,91300,49300,70300,68698.97,1.60,0,-3096,71433,70866,69733,69166,68033,71150,69450,118,21000,5000,49210,100,1,2365023,1630,8.18,0.34,12,0.31,8420.00,199901.00,123900,20240325,-44.39,58100,20240122,18.59,123900,-44.39,20240325,58100,18.59,20240122,123900,-44.39,20240325,58100,18.59,20240122,3.67,N,012320,5000,118 억,,37908,N,N,0,N,00,N +20241129,130316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68500,-1800,5,-2.56,458078400,6666,107.19,70100,70600,68000,91300,49300,70300,68718.63,1.60,0,-3093,71433,70866,69733,69166,68033,71150,69450,118,21000,5000,49210,100,1,2365023,1620,8.14,0.34,12,0.28,8420.00,199901.00,123900,20240325,-44.71,58100,20240122,17.90,123900,-44.71,20240325,58100,17.90,20240122,123900,-44.71,20240325,58100,17.90,20240122,3.67,N,012320,5000,118 억,,37908,N,N,0,N,00,N +20241129,120317,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68400,-1900,5,-2.70,439712500,6398,102.88,70100,70600,68000,91300,49300,70300,68726.56,1.60,0,-2915,71433,70866,69733,69166,68033,71150,69450,118,21000,5000,49210,100,1,2365023,1618,8.12,0.34,12,0.27,8420.00,199901.00,123900,20240325,-44.79,58100,20240122,17.73,123900,-44.79,20240325,58100,17.73,20240122,123900,-44.79,20240325,58100,17.73,20240122,3.67,N,012320,5000,118 억,,37908,N,N,0,N,00,N +20241129,110317,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68700,-1600,5,-2.28,296883300,4307,69.26,70100,70600,68500,91300,49300,70300,68930.42,1.60,0,-2207,71433,70866,69733,69166,68033,71150,69450,118,21000,5000,49210,100,1,2365023,1625,8.16,0.34,12,0.18,8420.00,199901.00,123900,20240325,-44.55,58100,20240122,18.24,123900,-44.55,20240325,58100,18.24,20240122,123900,-44.55,20240325,58100,18.24,20240122,3.67,N,012320,5000,118 억,,37908,N,N,0,N,00,N +20241129,100316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68700,-1600,5,-2.28,224000200,3246,52.19,70100,70600,68500,91300,49300,70300,69008.07,1.60,0,-2004,71433,70866,69733,69166,68033,71150,69450,118,21000,5000,49210,100,1,2365023,1625,8.16,0.34,12,0.14,8420.00,199901.00,123900,20240325,-44.55,58100,20240122,18.24,123900,-44.55,20240325,58100,18.24,20240122,123900,-44.55,20240325,58100,18.24,20240122,3.67,N,012320,5000,118 억,,37908,N,N,0,N,00,N +20241129,090316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69800,-500,5,-0.71,20465100,292,4.70,70100,70600,69700,91300,49300,70300,70085.96,1.60,0,-274,71433,70866,69733,69166,68033,71150,69450,118,21000,5000,49210,100,1,2365023,1651,8.29,0.35,12,0.01,8420.00,199901.00,123900,20240325,-43.66,58100,20240122,20.14,123900,-43.66,20240325,58100,20.14,20240122,123900,-43.66,20240325,58100,20.14,20240122,3.67,N,012320,5000,118 억,,37908,N,N,0,N,00,N 20241128,160313,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70300,1000,2,1.44,428531200,6168,75.99,69300,70300,68600,90000,48600,69300,69477.04,1.55,0,1380,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1663,8.35,0.35,12,0.26,8420.00,199901.00,123900,20240325,-43.26,58100,20240122,21.00,123900,-43.26,20240325,58100,21.00,20240122,123900,-43.26,20240325,58100,21.00,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N 20241128,150319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69600,300,2,0.43,407671200,5870,72.32,69300,70300,68600,90000,48600,69300,69450.41,1.55,0,1295,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1646,8.27,0.35,12,0.25,8420.00,199901.00,123900,20240325,-43.83,58100,20240122,19.79,123900,-43.83,20240325,58100,19.79,20240122,123900,-43.83,20240325,58100,19.79,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N 20241128,140320,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69400,100,2,0.14,375747200,5411,66.66,69300,70300,68600,90000,48600,69300,69441.83,1.55,0,1049,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1641,8.24,0.35,12,0.23,8420.00,199901.00,123900,20240325,-43.99,58100,20240122,19.45,123900,-43.99,20240325,58100,19.45,20240122,123900,-43.99,20240325,58100,19.45,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N diff --git a/012330/price/prices-20241101.csv b/012330/price/prices-20241101.csv index 359ce89089f1..084acc9d5f0b 100644 --- a/012330/price/prices-20241101.csv +++ b/012330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160314,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-6000,5,-2.44,35783796500,149129,143.21,246000,246500,237000,319000,172000,245500,239952.46,41.28,-11060,-19425,251500,248500,244500,241500,237500,250000,243000,4910,73500,5000,191490,500,1,92995094,222723,6.59,0.54,12,0.16,36340.00,441136.00,270000,20240318,-11.30,198000,20240119,20.96,270000,-11.30,20240318,198000,20.96,20240119,270000,-11.30,20240318,198000,20.96,20240119,0.07,N,012330,5000,4909 억,,38388662,N,N,46,N,00,N +20241129,150316,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-6000,5,-2.44,26003663000,108296,103.99,246000,246500,237000,319000,172000,245500,240116.51,41.28,-11060,-15717,251500,248500,244500,241500,237500,250000,243000,4910,73500,5000,191490,500,1,92995094,222723,6.59,0.54,12,0.12,36340.00,441136.00,270000,20240318,-11.30,198000,20240119,20.96,270000,-11.30,20240318,198000,20.96,20240119,270000,-11.30,20240318,198000,20.96,20240119,0.07,N,012330,5000,4909 억,,38388662,N,N,132,N,00,N +20241129,140315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241000,-4500,5,-1.83,21440489500,89259,85.71,246000,246500,237000,319000,172000,245500,240205.29,41.28,-11060,-11138,251500,248500,244500,241500,237500,250000,243000,4910,73500,5000,191490,500,1,92995094,224118,6.63,0.55,12,0.10,36340.00,441136.00,270000,20240318,-10.74,198000,20240119,21.72,270000,-10.74,20240318,198000,21.72,20240119,270000,-10.74,20240318,198000,21.72,20240119,0.07,N,012330,5000,4909 억,,38388662,N,N,132,N,00,N +20241129,130317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-6000,5,-2.44,17388186500,72380,69.51,246000,246500,237000,319000,172000,245500,240234.61,41.28,-11060,-8712,251500,248500,244500,241500,237500,250000,243000,4910,73500,5000,191490,500,1,92995094,222723,6.59,0.54,12,0.08,36340.00,441136.00,270000,20240318,-11.30,198000,20240119,20.96,270000,-11.30,20240318,198000,20.96,20240119,270000,-11.30,20240318,198000,20.96,20240119,0.07,N,012330,5000,4909 억,,38388662,N,N,132,N,00,N +20241129,120317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238000,-7500,5,-3.05,13475548500,55942,53.72,246000,246500,238000,319000,172000,245500,240884.20,41.28,-11060,-4259,251500,248500,244500,241500,237500,250000,243000,4910,73500,5000,191490,500,1,92995094,221328,6.55,0.54,12,0.06,36340.00,441136.00,270000,20240318,-11.85,198000,20240119,20.20,270000,-11.85,20240318,198000,20.20,20240119,270000,-11.85,20240318,198000,20.20,20240119,0.07,N,012330,5000,4909 억,,38388662,N,N,132,N,00,N +20241129,110317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241500,-4000,5,-1.63,7888037500,32586,31.29,246000,246500,240000,319000,172000,245500,242068.19,41.28,-11060,-837,251500,248500,244500,241500,237500,250000,243000,4910,73500,5000,191490,500,1,92995094,224583,6.65,0.55,12,0.04,36340.00,441136.00,270000,20240318,-10.56,198000,20240119,21.97,270000,-10.56,20240318,198000,21.97,20240119,270000,-10.56,20240318,198000,21.97,20240119,0.07,N,012330,5000,4909 억,,38388662,N,N,132,N,00,N +20241129,100317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241000,-4500,5,-1.83,3782856500,15556,14.94,246000,246500,240500,319000,172000,245500,243176.53,41.28,-11060,-435,251500,248500,244500,241500,237500,250000,243000,4910,73500,5000,191490,500,1,92995094,224118,6.63,0.55,12,0.02,36340.00,441136.00,270000,20240318,-10.74,198000,20240119,21.72,270000,-10.74,20240318,198000,21.72,20240119,270000,-10.74,20240318,198000,21.72,20240119,0.07,N,012330,5000,4909 억,,38388662,N,N,132,N,00,N +20241129,090316,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244000,-1500,5,-0.61,462260000,1886,1.81,246000,246500,243500,319000,172000,245500,245100.53,41.28,-11060,263,251500,248500,244500,241500,237500,250000,243000,4910,73500,5000,191490,500,1,92995094,226908,6.71,0.55,12,0.00,36340.00,441136.00,270000,20240318,-9.63,198000,20240119,23.23,270000,-9.63,20240318,198000,23.23,20240119,270000,-9.63,20240318,198000,23.23,20240119,0.07,N,012330,5000,4909 억,,38388662,N,N,132,N,00,N 20241128,160313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-500,5,-0.20,25482519000,104023,68.60,244000,247500,240500,319500,172500,246000,244969.16,41.32,0,-14240,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,228303,6.76,0.56,12,0.11,36340.00,441136.00,270000,20240318,-9.07,198000,20240119,23.99,270000,-9.07,20240318,198000,23.99,20240119,270000,-9.07,20240318,198000,23.99,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,132,N,00,N 20241128,150320,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,0,3,0.00,21738521000,88777,58.54,244000,247500,240500,319500,172500,246000,244865.55,41.32,0,-15886,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,228768,6.77,0.56,12,0.10,36340.00,441136.00,270000,20240318,-8.89,198000,20240119,24.24,270000,-8.89,20240318,198000,24.24,20240119,270000,-8.89,20240318,198000,24.24,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N 20241128,140320,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,0,3,0.00,18279053500,74726,49.28,244000,247500,240500,319500,172500,246000,244612.87,41.32,0,-13382,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,228768,6.77,0.56,12,0.08,36340.00,441136.00,270000,20240318,-8.89,198000,20240119,24.24,270000,-8.89,20240318,198000,24.24,20240119,270000,-8.89,20240318,198000,24.24,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N diff --git a/012340/price/prices-20241101.csv b/012340/price/prices-20241101.csv index 6680f8adfa18..4c87c3f3dbb0 100644 --- a/012340/price/prices-20241101.csv +++ b/012340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,502,1,2,0.20,32829314,65767,117.19,495,504,494,651,351,501,499.18,0.43,0,-1925,505,502,498,495,491,504,497,255,150,500,340,1,1,50907162,256,-1.56,0.80,12,0.13,-322.00,625.00,1159,20231127,-56.69,452,20241115,11.06,1145,-56.16,20240105,452,11.06,20241115,1145,-56.16,20240105,452,11.06,20241115,0.01,N,012340,500,254 억,,217973,N,N,0,N,00,N +20241129,150316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,501,0,3,0.00,29638045,59396,105.84,495,504,494,651,351,501,498.99,0.43,0,-2273,505,502,498,495,491,504,497,255,150,500,340,1,1,50907162,255,-1.56,0.80,12,0.12,-322.00,625.00,1159,20231127,-56.77,452,20241115,10.84,1145,-56.24,20240105,452,10.84,20241115,1145,-56.24,20240105,452,10.84,20241115,0.01,N,012340,500,254 억,,217973,N,N,0,N,00,N +20241129,140315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,501,0,3,0.00,28108395,56341,100.40,495,504,494,651,351,501,498.90,0.43,0,-2261,505,502,498,495,491,504,497,255,150,500,340,1,1,50907162,255,-1.56,0.80,12,0.11,-322.00,625.00,1159,20231127,-56.77,452,20241115,10.84,1145,-56.24,20240105,452,10.84,20241115,1145,-56.24,20240105,452,10.84,20241115,0.01,N,012340,500,254 억,,217973,N,N,0,N,00,N +20241129,130317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,500,-1,5,-0.20,27688856,55502,98.90,495,504,494,651,351,501,498.88,0.43,0,-2258,505,502,498,495,491,504,497,255,150,500,340,1,1,50907162,255,-1.55,0.80,12,0.11,-322.00,625.00,1159,20231127,-56.86,452,20241115,10.62,1145,-56.33,20240105,452,10.62,20241115,1145,-56.33,20240105,452,10.62,20241115,0.01,N,012340,500,254 억,,217973,N,N,0,N,00,N +20241129,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,500,-1,5,-0.20,18728245,37639,67.07,495,501,494,651,351,501,497.58,0.43,0,-2231,505,502,498,495,491,504,497,255,150,500,340,1,1,50907162,255,-1.55,0.80,12,0.07,-322.00,625.00,1159,20231127,-56.86,452,20241115,10.62,1145,-56.33,20240105,452,10.62,20241115,1145,-56.33,20240105,452,10.62,20241115,0.01,N,012340,500,254 억,,217973,N,N,0,N,00,N +20241129,110317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,500,-1,5,-0.20,18463261,37109,66.13,495,501,494,651,351,501,497.54,0.43,0,-2221,505,502,498,495,491,504,497,255,150,500,340,1,1,50907162,255,-1.55,0.80,12,0.07,-322.00,625.00,1159,20231127,-56.86,452,20241115,10.62,1145,-56.33,20240105,452,10.62,20241115,1145,-56.33,20240105,452,10.62,20241115,0.01,N,012340,500,254 억,,217973,N,N,0,N,00,N +20241129,100317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,499,-2,5,-0.40,12635625,25366,45.20,495,501,495,651,351,501,498.13,0.43,0,-2221,505,502,498,495,491,504,497,255,150,500,340,1,1,50907162,254,-1.55,0.80,12,0.05,-322.00,625.00,1159,20231127,-56.95,452,20241115,10.40,1145,-56.42,20240105,452,10.40,20241115,1145,-56.42,20240105,452,10.40,20241115,0.01,N,012340,500,254 억,,217973,N,N,0,N,00,N +20241129,090317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,496,-5,5,-1.00,1818642,3674,6.55,495,496,495,651,351,501,495.00,0.43,0,-538,505,502,498,495,491,504,497,255,150,500,340,1,1,50907162,252,-1.54,0.79,12,0.01,-322.00,625.00,1159,20231127,-57.20,452,20241115,9.73,1145,-56.68,20240105,452,9.73,20241115,1145,-56.68,20240105,452,9.73,20241115,0.01,N,012340,500,254 억,,217973,N,N,0,N,00,N 20241128,160313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,501,2,2,0.40,27843207,55932,131.95,499,501,494,648,350,499,497.80,0.43,0,-2465,507,503,499,495,491,503,495,255,149,500,330,1,1,50907162,255,-1.56,0.80,12,0.11,-322.00,625.00,1159,20231127,-56.77,452,20241115,10.84,1145,-56.24,20240105,452,10.84,20241115,1150,-56.43,20231128,452,10.84,20241115,0.01,N,012340,500,254 억,,220438,N,N,0,N,00,N 20241128,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,499,0,3,0.00,27339197,54922,129.57,499,501,494,648,350,499,497.78,0.43,0,-2465,507,503,499,495,491,503,495,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.11,-322.00,625.00,1159,20231127,-56.95,452,20241115,10.40,1145,-56.42,20240105,452,10.40,20241115,1150,-56.61,20231128,452,10.40,20241115,0.01,N,012340,500,254 억,,220438,N,N,0,N,00,N 20241128,140320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,499,0,3,0.00,23432701,47115,111.15,499,501,494,648,350,499,497.35,0.43,0,-2465,507,503,499,495,491,503,495,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.09,-322.00,625.00,1159,20231127,-56.95,452,20241115,10.40,1145,-56.42,20240105,452,10.40,20241115,1150,-56.61,20231128,452,10.40,20241115,0.01,N,012340,500,254 억,,220438,N,N,0,N,00,N diff --git a/012450/price/prices-20241101.csv b/012450/price/prices-20241101.csv index f17a23f97489..fa0d2e0c58c2 100644 --- a/012450/price/prices-20241101.csv +++ b/012450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160314,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,312500,-12500,5,-3.85,158132812500,490391,141.11,328000,339500,312500,422500,227500,325000,322472.17,43.04,-5880,-67602,341666,333332,323166,314832,304666,337500,319000,2404,97500,5000,214500,500,1,45581161,142441,19.35,4.48,12,1.08,16147.00,69732.00,425000,20241112,-26.47,121965,20231128,156.22,425000,-26.47,20241112,128793,142.64,20240102,425000,-26.47,20241112,118200,164.38,20231129,0.69,N,012450,5000,2404 억,,19617920,N,N,582,N,00,N +20241129,150317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,315000,-10000,5,-3.08,130932733000,403545,116.12,328000,339500,314000,422500,227500,325000,324456.26,43.04,-5880,-50105,341666,333332,323166,314832,304666,337500,319000,2404,97500,5000,214500,500,1,45581161,143581,19.51,4.52,12,0.89,16147.00,69732.00,425000,20241112,-25.88,121965,20231128,158.27,425000,-25.88,20241112,128793,144.58,20240102,425000,-25.88,20241112,118200,166.50,20231129,0.69,N,012450,5000,2404 억,,19617920,N,N,769,N,00,N +20241129,140315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,318000,-7000,5,-2.15,104596971000,320109,92.11,328000,339500,317000,422500,227500,325000,326754.56,43.04,-5880,-39211,341666,333332,323166,314832,304666,337500,319000,2404,97500,5000,214500,500,1,45581161,144948,19.69,4.56,12,0.70,16147.00,69732.00,425000,20241112,-25.18,121965,20231128,160.73,425000,-25.18,20241112,128793,146.91,20240102,425000,-25.18,20241112,118200,169.04,20231129,0.69,N,012450,5000,2404 억,,19617920,N,N,769,N,00,N +20241129,130317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,320000,-5000,5,-1.54,94168549500,287412,82.71,328000,339500,317000,422500,227500,325000,327643.61,43.04,-5880,-29488,341666,333332,323166,314832,304666,337500,319000,2404,97500,5000,214500,500,1,45581161,145860,19.82,4.59,12,0.63,16147.00,69732.00,425000,20241112,-24.71,121965,20231128,162.37,425000,-24.71,20241112,128793,148.46,20240102,425000,-24.71,20241112,118200,170.73,20231129,0.69,N,012450,5000,2404 억,,19617920,N,N,769,N,00,N +20241129,120318,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,318500,-6500,5,-2.00,86634301500,263749,75.90,328000,339500,317000,422500,227500,325000,328473.31,43.04,-5880,-23947,341666,333332,323166,314832,304666,337500,319000,2404,97500,5000,214500,500,1,45581161,145176,19.73,4.57,12,0.58,16147.00,69732.00,425000,20241112,-25.06,121965,20231128,161.14,425000,-25.06,20241112,128793,147.30,20240102,425000,-25.06,20241112,118200,169.46,20231129,0.69,N,012450,5000,2404 억,,19617920,N,N,769,N,00,N +20241129,110317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,320500,-4500,5,-1.38,78176552000,237257,68.27,328000,339500,318500,422500,227500,325000,329502.68,43.04,-5880,-16391,341666,333332,323166,314832,304666,337500,319000,2404,97500,5000,214500,500,1,45581161,146088,19.85,4.60,12,0.52,16147.00,69732.00,425000,20241112,-24.59,121965,20231128,162.78,425000,-24.59,20241112,128793,148.85,20240102,425000,-24.59,20241112,118200,171.15,20231129,0.69,N,012450,5000,2404 억,,19617920,N,N,769,N,00,N +20241129,100317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,325000,0,3,0.00,60786996500,183137,52.70,328000,339500,324000,422500,227500,325000,331923.12,43.04,-5880,-15387,341666,333332,323166,314832,304666,337500,319000,2404,97500,5000,214500,500,1,45581161,148139,20.13,4.66,12,0.40,16147.00,69732.00,425000,20241112,-23.53,121965,20231128,166.47,425000,-23.53,20241112,128793,152.34,20240102,425000,-23.53,20241112,118200,174.96,20231129,0.69,N,012450,5000,2404 억,,19617920,N,N,769,N,00,N +20241129,090317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,332500,7500,2,2.31,10642647500,32027,9.22,328000,336500,327000,422500,227500,325000,332315.83,43.04,-5880,10171,341666,333332,323166,314832,304666,337500,319000,2404,97500,5000,214500,500,1,45581161,151557,20.59,4.77,12,0.07,16147.00,69732.00,425000,20241112,-21.76,121965,20231128,172.62,425000,-21.76,20241112,128793,158.17,20240102,425000,-21.76,20241112,118200,181.30,20231129,0.69,N,012450,5000,2404 억,,19617920,N,N,769,N,00,N 20241128,160314,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,325000,2500,2,0.78,111921631000,344581,93.40,322500,331500,313000,419000,226000,322500,324806.06,43.09,0,-42039,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,148139,20.13,4.66,12,0.76,16147.00,69732.00,425000,20241112,-23.53,121965,20231128,166.47,425000,-23.53,20241112,128793,152.34,20240102,425000,-23.53,20241112,117900,175.66,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,769,N,00,N 20241128,150320,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,326000,3500,2,1.09,100925718000,310785,84.24,322500,331500,313000,419000,226000,322500,324746.14,43.09,0,-41447,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,148595,20.19,4.68,12,0.68,16147.00,69732.00,425000,20241112,-23.29,121965,20231128,167.29,425000,-23.29,20241112,128793,153.12,20240102,425000,-23.29,20241112,117900,176.51,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N 20241128,140321,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,326500,4000,2,1.24,90656936000,279334,75.72,322500,331500,313000,419000,226000,322500,324548.40,43.09,0,-31258,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,148822,20.22,4.68,12,0.61,16147.00,69732.00,425000,20241112,-23.18,121965,20231128,167.70,425000,-23.18,20241112,128793,153.51,20240102,425000,-23.18,20241112,117900,176.93,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N diff --git a/012510/price/prices-20241101.csv b/012510/price/prices-20241101.csv index f96c285c123c..793661670150 100644 --- a/012510/price/prices-20241101.csv +++ b/012510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160314,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,70700,0,3,0.00,20165946400,281531,84.73,70500,73300,69500,91900,49500,70700,71629.86,10.34,0,-22497,73833,72266,71133,69566,68433,73050,70350,152,21200,500,52310,100,1,30382784,21481,63.29,4.22,12,0.93,1117.00,16765.00,78300,20240708,-9.71,28600,20231124,147.20,78300,-9.71,20240708,28850,145.06,20240104,78300,-9.71,20240708,28650,146.77,20231129,1.53,N,012510,500,151 억,,3141633,N,N,1153,N,00,N +20241129,150317,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,70800,100,2,0.14,18871127500,263276,79.23,70500,73300,69500,91900,49500,70700,71678.23,10.34,0,-21698,73833,72266,71133,69566,68433,73050,70350,152,21200,500,52310,100,1,30382784,21511,63.38,4.22,12,0.87,1117.00,16765.00,78300,20240708,-9.58,28600,20231124,147.55,78300,-9.58,20240708,28850,145.41,20240104,78300,-9.58,20240708,28650,147.12,20231129,1.53,N,012510,500,151 억,,3141633,N,N,1341,N,00,N +20241129,140315,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,72200,1500,2,2.12,15778560800,220273,66.29,70500,73300,69500,91900,49500,70700,71631.98,10.34,0,-10960,73833,72266,71133,69566,68433,73050,70350,152,21200,500,52310,100,1,30382784,21936,64.64,4.31,12,0.72,1117.00,16765.00,78300,20240708,-7.79,28600,20231124,152.45,78300,-7.79,20240708,28850,150.26,20240104,78300,-7.79,20240708,28650,152.01,20231129,1.53,N,012510,500,151 억,,3141633,N,N,1341,N,00,N +20241129,130318,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,71900,1200,2,1.70,10247673200,143999,43.34,70500,72100,69500,91900,49500,70700,71164.99,10.34,0,-741,73833,72266,71133,69566,68433,73050,70350,152,21200,500,52310,100,1,30382784,21845,64.37,4.29,12,0.47,1117.00,16765.00,78300,20240708,-8.17,28600,20231124,151.40,78300,-8.17,20240708,28850,149.22,20240104,78300,-8.17,20240708,28650,150.96,20231129,1.53,N,012510,500,151 억,,3141633,N,N,1341,N,00,N +20241129,120318,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,71800,1100,2,1.56,9072309700,127622,38.41,70500,72100,69500,91900,49500,70700,71087.45,10.34,0,-375,73833,72266,71133,69566,68433,73050,70350,152,21200,500,52310,100,1,30382784,21815,64.28,4.28,12,0.42,1117.00,16765.00,78300,20240708,-8.30,28600,20231124,151.05,78300,-8.30,20240708,28850,148.87,20240104,78300,-8.30,20240708,28650,150.61,20231129,1.53,N,012510,500,151 억,,3141633,N,N,1341,N,00,N +20241129,110318,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,71000,300,2,0.42,5985816500,84541,25.44,70500,71700,69500,91900,49500,70700,70803.75,10.34,0,-2060,73833,72266,71133,69566,68433,73050,70350,152,21200,500,52310,100,1,30382784,21572,63.56,4.24,12,0.28,1117.00,16765.00,78300,20240708,-9.32,28600,20231124,148.25,78300,-9.32,20240708,28850,146.10,20240104,78300,-9.32,20240708,28650,147.82,20231129,1.53,N,012510,500,151 억,,3141633,N,N,1341,N,00,N +20241129,100318,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,70200,-500,5,-0.71,3736615700,52791,15.89,70500,71700,69500,91900,49500,70700,70781.35,10.34,0,-2429,73833,72266,71133,69566,68433,73050,70350,152,21200,500,52310,100,1,30382784,21329,62.85,4.19,12,0.17,1117.00,16765.00,78300,20240708,-10.34,28600,20231124,145.45,78300,-10.34,20240708,28850,143.33,20240104,78300,-10.34,20240708,28650,145.03,20231129,1.53,N,012510,500,151 억,,3141633,N,N,1341,N,00,N +20241129,090317,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,69900,-800,5,-1.13,371226600,5289,1.59,70500,70900,69500,91900,49500,70700,70185.31,10.34,0,-201,73833,72266,71133,69566,68433,73050,70350,152,21200,500,52310,100,1,30382784,21238,62.58,4.17,12,0.02,1117.00,16765.00,78300,20240708,-10.73,28600,20231124,144.41,78300,-10.73,20240708,28850,142.29,20240104,78300,-10.73,20240708,28650,143.98,20231129,1.53,N,012510,500,151 억,,3141633,N,N,1341,N,00,N 20241128,160314,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,70700,-300,5,-0.42,23585573600,330431,69.18,70200,72700,70000,92300,49700,71000,71379.11,10.39,0,19293,73866,72432,69866,68432,65866,73150,69150,152,21300,500,52540,100,1,30382784,21481,63.29,4.22,12,1.09,1117.00,16765.00,78300,20240708,-9.71,28600,20231124,147.20,78300,-9.71,20240708,28850,145.06,20240104,78300,-9.71,20240708,28650,146.77,20231128,1.67,N,012510,500,151 억,,3157710,N,N,1341,N,00,N 20241128,150321,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,71000,0,3,0.00,22842005500,319930,66.98,70200,72700,70000,92300,49700,71000,71397.15,10.39,0,17577,73866,72432,69866,68432,65866,73150,69150,152,21300,500,52540,100,1,30382784,21572,63.56,4.24,12,1.05,1117.00,16765.00,78300,20240708,-9.32,28600,20231124,148.25,78300,-9.32,20240708,28850,146.10,20240104,78300,-9.32,20240708,28650,147.82,20231128,1.67,N,012510,500,151 억,,3157710,N,N,2099,N,00,N 20241128,140321,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,71700,700,2,0.99,19496256800,272751,57.11,70200,72700,70000,92300,49700,71000,71480.44,10.39,0,7224,73866,72432,69866,68432,65866,73150,69150,152,21300,500,52540,100,1,30382784,21784,64.19,4.28,12,0.90,1117.00,16765.00,78300,20240708,-8.43,28600,20231124,150.70,78300,-8.43,20240708,28850,148.53,20240104,78300,-8.43,20240708,28650,150.26,20231128,1.67,N,012510,500,151 억,,3157710,N,N,2099,N,00,N diff --git a/012600/price/prices-20241101.csv b/012600/price/prices-20241101.csv index 5f5178e65f80..c1d7e4622b29 100644 --- a/012600/price/prices-20241101.csv +++ b/012600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160315,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231122,0.00,2490,20231122,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231129,2490,0.00,20231129,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241129,150317,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231122,0.00,2490,20231122,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231129,2490,0.00,20231129,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241129,140316,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231122,0.00,2490,20231122,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231129,2490,0.00,20231129,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241129,130318,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231122,0.00,2490,20231122,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231129,2490,0.00,20231129,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241129,120319,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231122,0.00,2490,20231122,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231129,2490,0.00,20231129,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241129,110318,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231122,0.00,2490,20231122,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231129,2490,0.00,20231129,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241129,100318,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231122,0.00,2490,20231122,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231129,2490,0.00,20231129,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241129,090317,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231122,0.00,2490,20231122,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231129,2490,0.00,20231129,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241128,160314,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231121,0.00,2490,20231121,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231128,2490,0.00,20231128,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241128,150321,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231121,0.00,2490,20231121,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231128,2490,0.00,20231128,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241128,140321,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231121,0.00,2490,20231121,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231128,2490,0.00,20231128,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20241101.csv b/012610/price/prices-20241101.csv index a871813d6800..b741cc6642fe 100644 --- a/012610/price/prices-20241101.csv +++ b/012610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-30,5,-1.03,144391680,50312,102.03,2895,2920,2850,3770,2030,2900,2869.93,2.87,0,-8539,2970,2935,2875,2840,2780,2952,2857,208,870,500,2030,5,1,41616365,1194,-11.12,0.53,12,0.12,-258.00,5465.00,3885,20240105,-26.13,2560,20241115,12.11,3885,-26.13,20240105,2560,12.11,20241115,3885,-26.13,20240105,2560,12.11,20241115,0.81,N,012610,500,208 억,,1193564,N,N,4,N,00,N +20241129,150318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2855,-45,5,-1.55,138721090,48333,98.02,2895,2920,2850,3770,2030,2900,2870.11,2.87,0,-9434,2970,2935,2875,2840,2780,2952,2857,208,870,500,2030,5,1,41616365,1188,-11.07,0.52,12,0.12,-258.00,5465.00,3885,20240105,-26.51,2560,20241115,11.52,3885,-26.51,20240105,2560,11.52,20241115,3885,-26.51,20240105,2560,11.52,20241115,0.81,N,012610,500,208 억,,1193564,N,N,4,N,00,N +20241129,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2880,-20,5,-0.69,107700050,37578,76.21,2895,2920,2850,3770,2030,2900,2866.04,2.87,0,-3352,2970,2935,2875,2840,2780,2952,2857,208,870,500,2030,5,1,41616365,1199,-11.16,0.53,12,0.09,-258.00,5465.00,3885,20240105,-25.87,2560,20241115,12.50,3885,-25.87,20240105,2560,12.50,20241115,3885,-25.87,20240105,2560,12.50,20241115,0.81,N,012610,500,208 억,,1193564,N,N,4,N,00,N +20241129,130318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-30,5,-1.03,88472335,30920,62.71,2895,2900,2850,3770,2030,2900,2861.33,2.87,0,-2877,2970,2935,2875,2840,2780,2952,2857,208,870,500,2030,5,1,41616365,1194,-11.12,0.53,12,0.07,-258.00,5465.00,3885,20240105,-26.13,2560,20241115,12.11,3885,-26.13,20240105,2560,12.11,20241115,3885,-26.13,20240105,2560,12.11,20241115,0.81,N,012610,500,208 억,,1193564,N,N,4,N,00,N +20241129,120319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,-40,5,-1.38,77500795,27098,54.96,2895,2900,2850,3770,2030,2900,2860.02,2.87,0,-4797,2970,2935,2875,2840,2780,2952,2857,208,870,500,2030,5,1,41616365,1190,-11.09,0.52,12,0.07,-258.00,5465.00,3885,20240105,-26.38,2560,20241115,11.72,3885,-26.38,20240105,2560,11.72,20241115,3885,-26.38,20240105,2560,11.72,20241115,0.81,N,012610,500,208 억,,1193564,N,N,4,N,00,N +20241129,110318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-30,5,-1.03,67363205,23557,47.77,2895,2900,2850,3770,2030,2900,2859.58,2.87,0,-4045,2970,2935,2875,2840,2780,2952,2857,208,870,500,2030,5,1,41616365,1194,-11.12,0.53,12,0.06,-258.00,5465.00,3885,20240105,-26.13,2560,20241115,12.11,3885,-26.13,20240105,2560,12.11,20241115,3885,-26.13,20240105,2560,12.11,20241115,0.81,N,012610,500,208 억,,1193564,N,N,4,N,00,N +20241129,100318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,-50,5,-1.72,56564615,19775,40.10,2895,2900,2850,3770,2030,2900,2860.41,2.87,0,-3946,2970,2935,2875,2840,2780,2952,2857,208,870,500,2030,5,1,41616365,1186,-11.05,0.52,12,0.05,-258.00,5465.00,3885,20240105,-26.64,2560,20241115,11.33,3885,-26.64,20240105,2560,11.33,20241115,3885,-26.64,20240105,2560,11.33,20241115,0.81,N,012610,500,208 억,,1193564,N,N,4,N,00,N +20241129,090318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,-25,5,-0.86,159045,55,0.11,2895,2895,2875,3770,2030,2900,2891.73,2.87,0,-6,2970,2935,2875,2840,2780,2952,2857,208,870,500,2030,5,1,41616365,1196,-11.14,0.53,12,0.00,-258.00,5465.00,3885,20240105,-26.00,2560,20241115,12.30,3885,-26.00,20240105,2560,12.30,20241115,3885,-26.00,20240105,2560,12.30,20241115,0.81,N,012610,500,208 억,,1193564,N,N,4,N,00,N 20241128,160315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,40,2,1.40,141246645,49296,104.40,2850,2910,2815,3715,2005,2860,2865.18,2.86,0,5295,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1207,-11.24,0.53,12,0.12,-258.00,5465.00,3885,20240105,-25.35,2560,20241115,13.28,3885,-25.35,20240105,2560,13.28,20241115,3885,-25.35,20240105,2560,13.28,20241115,0.84,N,012610,500,208 억,,1191263,N,N,4,N,00,N 20241128,150321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,10,2,0.35,131805975,46030,97.48,2850,2910,2815,3715,2005,2860,2863.48,2.86,0,4037,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1194,-11.12,0.53,12,0.11,-258.00,5465.00,3885,20240105,-26.13,2560,20241115,12.11,3885,-26.13,20240105,2560,12.11,20241115,3885,-26.13,20240105,2560,12.11,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N 20241128,140322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,15,2,0.52,112209615,39193,83.00,2850,2910,2815,3715,2005,2860,2863.00,2.86,0,5748,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1196,-11.14,0.53,12,0.09,-258.00,5465.00,3885,20240105,-26.00,2560,20241115,12.30,3885,-26.00,20240105,2560,12.30,20241115,3885,-26.00,20240105,2560,12.30,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N diff --git a/012620/price/prices-20241101.csv b/012620/price/prices-20241101.csv index 92b295193ad2..9223d69a3769 100644 --- a/012620/price/prices-20241101.csv +++ b/012620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,0,3,0.00,29643110,4089,119.98,7360,7370,7130,9460,5100,7280,7249.48,1.99,0,7,7460,7370,7280,7190,7100,7370,7190,22,2180,500,5240,10,1,4400000,320,4.00,0.21,12,0.09,1818.00,35162.00,9260,20231122,-21.38,6980,20240805,4.30,9030,-19.38,20240105,6980,4.30,20240805,9260,-21.38,20231129,6980,4.30,20240805,0.33,N,012620,500,22 억,,87746,N,N,0,N,00,N +20241129,150318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,10,2,0.14,27524540,3798,111.44,7360,7370,7130,9460,5100,7280,7247.11,1.99,0,93,7460,7370,7280,7190,7100,7370,7190,22,2180,500,5240,10,1,4400000,321,4.01,0.21,12,0.09,1818.00,35162.00,9260,20231122,-21.27,6980,20240805,4.44,9030,-19.27,20240105,6980,4.44,20240805,9260,-21.27,20231129,6980,4.44,20240805,0.33,N,012620,500,22 억,,87746,N,N,0,N,00,N +20241129,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,10,2,0.14,26243110,3622,106.28,7360,7370,7130,9460,5100,7280,7245.47,1.99,0,96,7460,7370,7280,7190,7100,7370,7190,22,2180,500,5240,10,1,4400000,321,4.01,0.21,12,0.08,1818.00,35162.00,9260,20231122,-21.27,6980,20240805,4.44,9030,-19.27,20240105,6980,4.44,20240805,9260,-21.27,20231129,6980,4.44,20240805,0.33,N,012620,500,22 억,,87746,N,N,0,N,00,N +20241129,130319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-70,5,-0.96,25076470,3461,101.56,7360,7370,7130,9460,5100,7280,7245.44,1.99,0,101,7460,7370,7280,7190,7100,7370,7190,22,2180,500,5240,10,1,4400000,317,3.97,0.21,12,0.08,1818.00,35162.00,9260,20231122,-22.14,6980,20240805,3.30,9030,-20.16,20240105,6980,3.30,20240805,9260,-22.14,20231129,6980,3.30,20240805,0.33,N,012620,500,22 억,,87746,N,N,0,N,00,N +20241129,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-110,5,-1.51,21962820,3029,88.88,7360,7370,7130,9460,5100,7280,7250.85,1.99,0,74,7460,7370,7280,7190,7100,7370,7190,22,2180,500,5240,10,1,4400000,315,3.94,0.20,12,0.07,1818.00,35162.00,9260,20231122,-22.57,6980,20240805,2.72,9030,-20.60,20240105,6980,2.72,20240805,9260,-22.57,20231129,6980,2.72,20240805,0.33,N,012620,500,22 억,,87746,N,N,0,N,00,N +20241129,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-110,5,-1.51,21532590,2969,87.12,7360,7370,7130,9460,5100,7280,7252.47,1.99,0,69,7460,7370,7280,7190,7100,7370,7190,22,2180,500,5240,10,1,4400000,315,3.94,0.20,12,0.07,1818.00,35162.00,9260,20231122,-22.57,6980,20240805,2.72,9030,-20.60,20240105,6980,2.72,20240805,9260,-22.57,20231129,6980,2.72,20240805,0.33,N,012620,500,22 억,,87746,N,N,0,N,00,N +20241129,100318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,0,3,0.00,9334700,1282,37.62,7360,7370,7280,9460,5100,7280,7281.36,1.99,0,-15,7460,7370,7280,7190,7100,7370,7190,22,2180,500,5240,10,1,4400000,320,4.00,0.21,12,0.03,1818.00,35162.00,9260,20231122,-21.38,6980,20240805,4.30,9030,-19.38,20240105,6980,4.30,20240805,9260,-21.38,20231129,6980,4.30,20240805,0.33,N,012620,500,22 억,,87746,N,N,0,N,00,N +20241129,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,0,3,0.00,0,0,0.00,0,0,0,9460,5100,7280,0.00,1.99,0,0,7460,7370,7280,7190,7100,7370,7190,22,2180,500,5240,10,1,4400000,320,4.00,0.21,12,0.00,1818.00,35162.00,9260,20231122,-21.38,6980,20240805,4.30,9030,-19.38,20240105,6980,4.30,20240805,9260,-21.38,20231129,6980,4.30,20240805,0.33,N,012620,500,22 억,,87746,N,N,0,N,00,N 20241128,160315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,50,2,0.69,24697980,3408,227.66,7280,7370,7190,9390,5070,7230,7247.06,1.99,0,-11,7410,7320,7230,7140,7050,7365,7185,22,2160,500,5200,10,1,4400000,320,4.00,0.21,12,0.08,1818.00,35162.00,9260,20231122,-21.38,6980,20240805,4.30,9030,-19.38,20240105,6980,4.30,20240805,9260,-21.38,20231129,6980,4.30,20240805,0.32,N,012620,500,22 억,,87757,N,N,0,N,00,N 20241128,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,70,2,0.97,23503980,3244,216.70,7280,7370,7190,9390,5070,7230,7245.37,1.99,0,-6,7410,7320,7230,7140,7050,7365,7185,22,2160,500,5200,10,1,4400000,321,4.02,0.21,12,0.07,1818.00,35162.00,9260,20231122,-21.17,6980,20240805,4.58,9030,-19.16,20240105,6980,4.58,20240805,9260,-21.17,20231129,6980,4.58,20240805,0.32,N,012620,500,22 억,,87757,N,N,0,N,00,N 20241128,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7330,100,2,1.38,23489370,3242,216.57,7280,7370,7190,9390,5070,7230,7245.33,1.99,0,-6,7410,7320,7230,7140,7050,7365,7185,22,2160,500,5200,10,1,4400000,323,4.03,0.21,12,0.07,1818.00,35162.00,9260,20231122,-20.84,6980,20240805,5.01,9030,-18.83,20240105,6980,5.01,20240805,9260,-20.84,20231129,6980,5.01,20240805,0.32,N,012620,500,22 억,,87757,N,N,0,N,00,N diff --git a/012630/price/prices-20241101.csv b/012630/price/prices-20241101.csv index 721802e32e5e..64a64e3cc8c6 100644 --- a/012630/price/prices-20241101.csv +++ b/012630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12030,-190,5,-1.55,1258325630,104204,64.14,12250,12250,11850,15880,8560,12220,12075.60,18.14,0,-22116,12466,12342,12176,12052,11886,12405,12115,2987,3660,5000,9040,10,1,59741721,7187,6.36,0.26,12,0.17,1892.00,45574.00,12300,20241128,-2.20,6340,20240117,89.75,12300,-2.20,20241128,6340,89.75,20240117,12300,-2.20,20241128,6340,89.75,20240117,0.36,N,012630,5000,2987 억,,10837783,N,N,2,N,00,N +20241129,150318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12160,-60,5,-0.49,1194032550,98888,60.87,12250,12250,11850,15880,8560,12220,12074.59,18.14,0,-21562,12466,12342,12176,12052,11886,12405,12115,2987,3660,5000,9040,10,1,59741721,7265,6.43,0.27,12,0.17,1892.00,45574.00,12300,20241128,-1.14,6340,20240117,91.80,12300,-1.14,20241128,6340,91.80,20240117,12300,-1.14,20241128,6340,91.80,20240117,0.36,N,012630,5000,2987 억,,10837783,N,N,30,N,00,N +20241129,140317,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12190,-30,5,-0.25,951935110,78985,48.62,12250,12250,11850,15880,8560,12220,12052.10,18.14,0,-10103,12466,12342,12176,12052,11886,12405,12115,2987,3660,5000,9040,10,1,59741721,7283,6.44,0.27,12,0.13,1892.00,45574.00,12300,20241128,-0.89,6340,20240117,92.27,12300,-0.89,20241128,6340,92.27,20240117,12300,-0.89,20241128,6340,92.27,20240117,0.36,N,012630,5000,2987 억,,10837783,N,N,30,N,00,N +20241129,130319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12170,-50,5,-0.41,747824420,62224,38.30,12250,12250,11850,15880,8560,12220,12018.26,18.14,0,-1905,12466,12342,12176,12052,11886,12405,12115,2987,3660,5000,9040,10,1,59741721,7271,6.43,0.27,12,0.10,1892.00,45574.00,12300,20241128,-1.06,6340,20240117,91.96,12300,-1.06,20241128,6340,91.96,20240117,12300,-1.06,20241128,6340,91.96,20240117,0.36,N,012630,5000,2987 억,,10837783,N,N,30,N,00,N +20241129,120320,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12120,-100,5,-0.82,591633370,49352,30.38,12250,12250,11850,15880,8560,12220,11988.03,18.14,0,1563,12466,12342,12176,12052,11886,12405,12115,2987,3660,5000,9040,10,1,59741721,7241,6.41,0.27,12,0.08,1892.00,45574.00,12300,20241128,-1.46,6340,20240117,91.17,12300,-1.46,20241128,6340,91.17,20240117,12300,-1.46,20241128,6340,91.17,20240117,0.36,N,012630,5000,2987 억,,10837783,N,N,30,N,00,N +20241129,110319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12030,-190,5,-1.55,460010620,38399,23.64,12250,12250,11850,15880,8560,12220,11979.76,18.14,0,3971,12466,12342,12176,12052,11886,12405,12115,2987,3660,5000,9040,10,1,59741721,7187,6.36,0.26,12,0.06,1892.00,45574.00,12300,20241128,-2.20,6340,20240117,89.75,12300,-2.20,20241128,6340,89.75,20240117,12300,-2.20,20241128,6340,89.75,20240117,0.36,N,012630,5000,2987 억,,10837783,N,N,30,N,00,N +20241129,100319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11980,-240,5,-1.96,210870800,17544,10.80,12250,12250,11850,15880,8560,12220,12019.54,18.14,0,-2269,12466,12342,12176,12052,11886,12405,12115,2987,3660,5000,9040,10,1,59741721,7157,6.33,0.26,12,0.03,1892.00,45574.00,12300,20241128,-2.60,6340,20240117,88.96,12300,-2.60,20241128,6340,88.96,20240117,12300,-2.60,20241128,6340,88.96,20240117,0.36,N,012630,5000,2987 억,,10837783,N,N,30,N,00,N +20241129,090318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12140,-80,5,-0.65,30917690,2534,1.56,12250,12250,12140,15880,8560,12220,12201.14,18.14,0,-1605,12466,12342,12176,12052,11886,12405,12115,2987,3660,5000,9040,10,1,59741721,7253,6.42,0.27,12,0.00,1892.00,45574.00,12300,20241128,-1.30,6340,20240117,91.48,12300,-1.30,20241128,6340,91.48,20240117,12300,-1.30,20241128,6340,91.48,20240117,0.36,N,012630,5000,2987 억,,10837783,N,N,30,N,00,N 20241128,160315,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12220,170,2,1.41,1981910850,162148,70.39,12050,12300,12010,15660,8440,12050,12222.85,18.00,0,45927,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7300,6.46,0.27,12,0.27,1892.00,45574.00,12300,20241128,-0.65,6340,20240117,92.74,12300,-0.65,20241128,6340,92.74,20240117,12300,-0.65,20241128,6340,92.74,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,30,N,00,N 20241128,150322,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12260,210,2,1.74,1849831920,151349,65.70,12050,12300,12010,15660,8440,12050,12222.30,18.00,0,47502,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7324,6.48,0.27,12,0.25,1892.00,45574.00,12300,20241128,-0.33,6340,20240117,93.38,12300,-0.33,20241128,6340,93.38,20240117,12300,-0.33,20241128,6340,93.38,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N 20241128,140322,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12270,220,2,1.83,1711536590,140070,60.81,12050,12300,12010,15660,8440,12050,12219.15,18.00,0,47965,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7330,6.49,0.27,12,0.23,1892.00,45574.00,12300,20241128,-0.24,6340,20240117,93.53,12300,-0.24,20241128,6340,93.53,20240117,12300,-0.24,20241128,6340,93.53,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N diff --git a/012690/price/prices-20241101.csv b/012690/price/prices-20241101.csv index ad98c193228c..7854598012e1 100644 --- a/012690/price/prices-20241101.csv +++ b/012690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,3080,370,2,13.65,54475586010,16824060,10709.28,2810,3470,2765,3520,1900,2710,3238.11,0.90,0,-56781,2783,2746,2693,2656,2603,2765,2675,189,810,500,1620,5,1,36571255,1126,12.32,1.39,12,46.00,250.00,2223.00,5930,20240605,-48.06,2570,20231124,19.84,5930,-48.06,20240605,2610,18.01,20240102,5930,-48.06,20240605,2590,18.92,20231226,3.61,N,012690,500,188 억,,327626,N,N,3,N,00,N +20241129,150318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,3090,380,2,14.02,53090990155,16373786,10422.66,2810,3470,2765,3520,1900,2710,3242.44,0.90,0,-96682,2783,2746,2693,2656,2603,2765,2675,189,810,500,1620,5,1,36571255,1130,12.36,1.39,12,44.77,250.00,2223.00,5930,20240605,-47.89,2570,20231124,20.23,5930,-47.89,20240605,2610,18.39,20240102,5930,-47.89,20240605,2590,19.31,20231226,3.61,N,012690,500,188 억,,327626,N,N,16,N,00,N +20241129,140317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,3175,465,2,17.16,49092777755,15087207,9603.69,2810,3470,2765,3520,1900,2710,3253.93,0.90,0,-162285,2783,2746,2693,2656,2603,2765,2675,189,810,500,1620,5,1,36571255,1161,12.70,1.43,12,41.25,250.00,2223.00,5930,20240605,-46.46,2570,20231124,23.54,5930,-46.46,20240605,2610,21.65,20240102,5930,-46.46,20240605,2590,22.59,20231226,3.61,N,012690,500,188 억,,327626,N,N,16,N,00,N +20241129,130319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,3320,610,2,22.51,43975700320,13488475,8586.03,2810,3470,2765,3520,1900,2710,3260.24,0.90,0,-193581,2783,2746,2693,2656,2603,2765,2675,189,810,500,1620,5,1,36571255,1214,13.28,1.49,12,36.88,250.00,2223.00,5930,20240605,-44.01,2570,20231124,29.18,5930,-44.01,20240605,2610,27.20,20240102,5930,-44.01,20240605,2590,28.19,20231226,3.61,N,012690,500,188 억,,327626,N,N,16,N,00,N +20241129,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,3285,575,2,21.22,41254279360,12669267,8064.56,2810,3470,2765,3520,1900,2710,3256.25,0.90,0,-184355,2783,2746,2693,2656,2603,2765,2675,189,810,500,1620,5,1,36571255,1201,13.14,1.48,12,34.64,250.00,2223.00,5930,20240605,-44.60,2570,20231124,27.82,5930,-44.60,20240605,2610,25.86,20240102,5930,-44.60,20240605,2590,26.83,20231226,3.61,N,012690,500,188 억,,327626,N,N,16,N,00,N +20241129,110319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,3275,565,2,20.85,38592375920,11861233,7550.21,2810,3470,2765,3520,1900,2710,3253.66,0.90,0,-184472,2783,2746,2693,2656,2603,2765,2675,189,810,500,1620,5,1,36571255,1198,13.10,1.47,12,32.43,250.00,2223.00,5930,20240605,-44.77,2570,20231124,27.43,5930,-44.77,20240605,2610,25.48,20240102,5930,-44.77,20240605,2590,26.45,20231226,3.61,N,012690,500,188 억,,327626,N,N,16,N,00,N +20241129,100319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,3405,695,2,25.65,28200226085,8753304,5571.88,2810,3470,2765,3520,1900,2710,3221.67,0.90,0,-193037,2783,2746,2693,2656,2603,2765,2675,189,810,500,1620,5,1,36571255,1245,13.62,1.53,12,23.93,250.00,2223.00,5930,20240605,-42.58,2570,20231124,32.49,5930,-42.58,20240605,2610,30.46,20240102,5930,-42.58,20240605,2590,31.47,20231226,3.61,N,012690,500,188 억,,327626,N,N,16,N,00,N +20241129,090319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,3090,380,2,14.02,640074950,220887,140.60,2810,3090,2765,3520,1900,2710,2897.75,0.90,0,-24772,2783,2746,2693,2656,2603,2765,2675,189,810,500,1620,5,1,36571255,1130,12.36,1.39,12,0.60,250.00,2223.00,5930,20240605,-47.89,2570,20231124,20.23,5930,-47.89,20240605,2610,18.39,20240102,5930,-47.89,20240605,2590,19.31,20231226,3.61,N,012690,500,188 억,,327626,Y,N,16,N,00,N 20241128,160316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2710,45,2,1.69,421393690,156377,51.09,2665,2730,2640,3460,1870,2665,2694.74,0.77,0,41322,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,991,10.84,1.22,12,0.43,250.00,2223.00,5930,20240605,-54.30,2570,20231124,5.45,5930,-54.30,20240605,2610,3.83,20240102,5930,-54.30,20240605,2590,4.63,20231226,3.62,N,012690,500,188 억,,281811,N,N,16,N,00,N 20241128,150322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2720,55,2,2.06,392686235,145816,47.64,2665,2730,2640,3460,1870,2665,2693.04,0.77,0,40788,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,995,10.88,1.22,12,0.40,250.00,2223.00,5930,20240605,-54.13,2570,20231124,5.84,5930,-54.13,20240605,2610,4.21,20240102,5930,-54.13,20240605,2590,5.02,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N 20241128,140323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2720,55,2,2.06,341263705,126892,41.46,2665,2730,2640,3460,1870,2665,2689.41,0.77,0,46340,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,995,10.88,1.22,12,0.35,250.00,2223.00,5930,20240605,-54.13,2570,20231124,5.84,5930,-54.13,20240605,2610,4.21,20240102,5930,-54.13,20240605,2590,5.02,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N diff --git a/012700/price/prices-20241101.csv b/012700/price/prices-20241101.csv index 6a897d64677f..9cbb2f9ae67d 100644 --- a/012700/price/prices-20241101.csv +++ b/012700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,0,3,0.00,89481920,21003,275.88,4255,4270,4245,5530,2980,4255,4260.44,6.50,0,-217,4291,4272,4251,4232,4211,4262,4222,138,1275,500,3060,5,1,26446135,1125,12.55,0.26,12,0.08,339.00,16069.00,6930,20240205,-38.60,4085,20241115,4.16,6930,-38.60,20240205,4085,4.16,20241115,6930,-38.60,20240205,4085,4.16,20241115,0.69,N,012700,500,137 억,,1717805,N,N,0,N,00,N +20241129,150319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,10,2,0.24,80038925,18786,246.76,4255,4270,4245,5530,2980,4255,4260.56,6.50,0,-324,4291,4272,4251,4232,4211,4262,4222,138,1275,500,3060,5,1,26446135,1128,12.58,0.27,12,0.07,339.00,16069.00,6930,20240205,-38.46,4085,20241115,4.41,6930,-38.46,20240205,4085,4.41,20241115,6930,-38.46,20240205,4085,4.41,20241115,0.69,N,012700,500,137 억,,1717805,N,N,0,N,00,N +20241129,140317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,10,2,0.24,72789455,17084,224.41,4255,4270,4245,5530,2980,4255,4260.68,6.50,0,-324,4291,4272,4251,4232,4211,4262,4222,138,1275,500,3060,5,1,26446135,1128,12.58,0.27,12,0.06,339.00,16069.00,6930,20240205,-38.46,4085,20241115,4.41,6930,-38.46,20240205,4085,4.41,20241115,6930,-38.46,20240205,4085,4.41,20241115,0.69,N,012700,500,137 억,,1717805,N,N,0,N,00,N +20241129,130319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,10,2,0.24,69165695,16234,213.24,4255,4270,4245,5530,2980,4255,4260.55,6.50,0,-324,4291,4272,4251,4232,4211,4262,4222,138,1275,500,3060,5,1,26446135,1128,12.58,0.27,12,0.06,339.00,16069.00,6930,20240205,-38.46,4085,20241115,4.41,6930,-38.46,20240205,4085,4.41,20241115,6930,-38.46,20240205,4085,4.41,20241115,0.69,N,012700,500,137 억,,1717805,N,N,0,N,00,N +20241129,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,0,3,0.00,67265135,15788,207.38,4255,4270,4245,5530,2980,4255,4260.52,6.50,0,-324,4291,4272,4251,4232,4211,4262,4222,138,1275,500,3060,5,1,26446135,1125,12.55,0.26,12,0.06,339.00,16069.00,6930,20240205,-38.60,4085,20241115,4.16,6930,-38.60,20240205,4085,4.16,20241115,6930,-38.60,20240205,4085,4.16,20241115,0.69,N,012700,500,137 억,,1717805,N,N,0,N,00,N +20241129,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,15,2,0.35,45127900,10587,139.06,4255,4270,4245,5530,2980,4255,4262.58,6.50,0,-539,4291,4272,4251,4232,4211,4262,4222,138,1275,500,3060,5,1,26446135,1129,12.60,0.27,12,0.04,339.00,16069.00,6930,20240205,-38.38,4085,20241115,4.53,6930,-38.38,20240205,4085,4.53,20241115,6930,-38.38,20240205,4085,4.53,20241115,0.69,N,012700,500,137 억,,1717805,N,N,0,N,00,N +20241129,100319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,15,2,0.35,7895050,1857,24.39,4255,4270,4245,5530,2980,4255,4251.51,6.50,0,-37,4291,4272,4251,4232,4211,4262,4222,138,1275,500,3060,5,1,26446135,1129,12.60,0.27,12,0.01,339.00,16069.00,6930,20240205,-38.38,4085,20241115,4.53,6930,-38.38,20240205,4085,4.53,20241115,6930,-38.38,20240205,4085,4.53,20241115,0.69,N,012700,500,137 억,,1717805,N,N,0,N,00,N +20241129,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,15,2,0.35,46820,11,0.14,4255,4270,4255,5530,2980,4255,4256.36,6.50,0,0,4291,4272,4251,4232,4211,4262,4222,138,1275,500,3060,5,1,26446135,1129,12.60,0.27,12,0.00,339.00,16069.00,6930,20240205,-38.38,4085,20241115,4.53,6930,-38.38,20240205,4085,4.53,20241115,6930,-38.38,20240205,4085,4.53,20241115,0.69,N,012700,500,137 억,,1717805,N,N,0,N,00,N 20241128,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,0,3,0.00,32357720,7613,35.95,4270,4270,4230,5530,2980,4255,4250.32,6.49,0,332,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1125,12.55,0.26,12,0.03,339.00,16069.00,6930,20240205,-38.60,4085,20241115,4.16,6930,-38.60,20240205,4085,4.16,20241115,6930,-38.60,20240205,4085,4.16,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N 20241128,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,0,3,0.00,31319505,7369,34.80,4270,4270,4230,5530,2980,4255,4250.17,6.49,0,332,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1125,12.55,0.26,12,0.03,339.00,16069.00,6930,20240205,-38.60,4085,20241115,4.16,6930,-38.60,20240205,4085,4.16,20241115,6930,-38.60,20240205,4085,4.16,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N 20241128,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,5,2,0.12,24070000,5663,26.74,4270,4270,4230,5530,2980,4255,4250.40,6.49,0,174,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1127,12.57,0.27,12,0.02,339.00,16069.00,6930,20240205,-38.53,4085,20241115,4.28,6930,-38.53,20240205,4085,4.28,20241115,6930,-38.53,20240205,4085,4.28,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N diff --git a/012750/price/prices-20241101.csv b/012750/price/prices-20241101.csv index b2db5f05b6ac..0de367f344cf 100644 --- a/012750/price/prices-20241101.csv +++ b/012750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160317,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62800,1000,2,1.62,944901700,15301,63.15,62000,62800,60700,80300,43300,61800,61725.81,55.70,0,-2251,63066,62432,61866,61232,60666,62150,60950,190,18500,500,46960,100,1,37999178,23863,12.60,1.36,12,0.04,4986.00,46149.00,66000,20241108,-4.85,53000,20240118,18.49,66000,-4.85,20241108,53000,18.49,20240118,66000,-4.85,20241108,53000,18.49,20240118,0.01,N,012750,500,189 억,,21167089,N,N,189,N,00,N +20241129,150319,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61500,-300,5,-0.49,601521700,9813,40.50,62000,62000,60700,80300,43300,61800,61298.45,55.70,0,-1902,63066,62432,61866,61232,60666,62150,60950,190,18500,500,46960,100,1,37999178,23369,12.33,1.33,12,0.03,4986.00,46149.00,66000,20241108,-6.82,53000,20240118,16.04,66000,-6.82,20241108,53000,16.04,20240118,66000,-6.82,20241108,53000,16.04,20240118,0.01,N,012750,500,189 억,,21167089,N,N,595,N,00,N +20241129,140318,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61800,0,3,0.00,488407900,7973,32.91,62000,62000,60700,80300,43300,61800,61257.73,55.70,0,-1314,63066,62432,61866,61232,60666,62150,60950,190,18500,500,46960,100,1,37999178,23483,12.39,1.34,12,0.02,4986.00,46149.00,66000,20241108,-6.36,53000,20240118,16.60,66000,-6.36,20241108,53000,16.60,20240118,66000,-6.36,20241108,53000,16.60,20240118,0.01,N,012750,500,189 억,,21167089,N,N,595,N,00,N +20241129,130320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61600,-200,5,-0.32,450776600,7362,30.38,62000,62000,60700,80300,43300,61800,61230.18,55.70,0,-1160,63066,62432,61866,61232,60666,62150,60950,190,18500,500,46960,100,1,37999178,23407,12.35,1.33,12,0.02,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21167089,N,N,595,N,00,N +20241129,120321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61400,-400,5,-0.65,413595700,6757,27.89,62000,62000,60700,80300,43300,61800,61209.96,55.70,0,-966,63066,62432,61866,61232,60666,62150,60950,190,18500,500,46960,100,1,37999178,23331,12.31,1.33,12,0.02,4986.00,46149.00,66000,20241108,-6.97,53000,20240118,15.85,66000,-6.97,20241108,53000,15.85,20240118,66000,-6.97,20241108,53000,15.85,20240118,0.01,N,012750,500,189 억,,21167089,N,N,595,N,00,N +20241129,110320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61200,-600,5,-0.97,341230400,5577,23.02,62000,62000,60700,80300,43300,61800,61185.30,55.70,0,-534,63066,62432,61866,61232,60666,62150,60950,190,18500,500,46960,100,1,37999178,23255,12.27,1.33,12,0.01,4986.00,46149.00,66000,20241108,-7.27,53000,20240118,15.47,66000,-7.27,20241108,53000,15.47,20240118,66000,-7.27,20241108,53000,15.47,20240118,0.01,N,012750,500,189 억,,21167089,N,N,595,N,00,N +20241129,100320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61100,-700,5,-1.13,229010500,3741,15.44,62000,62000,60700,80300,43300,61800,61216.39,55.70,0,-639,63066,62432,61866,61232,60666,62150,60950,190,18500,500,46960,100,1,37999178,23217,12.25,1.32,12,0.01,4986.00,46149.00,66000,20241108,-7.42,53000,20240118,15.28,66000,-7.42,20241108,53000,15.28,20240118,66000,-7.42,20241108,53000,15.28,20240118,0.01,N,012750,500,189 억,,21167089,N,N,595,N,00,N +20241129,090319,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61100,-700,5,-1.13,59775000,972,4.01,62000,62000,61100,80300,43300,61800,61496.91,55.70,0,-112,63066,62432,61866,61232,60666,62150,60950,190,18500,500,46960,100,1,37999178,23217,12.25,1.32,12,0.00,4986.00,46149.00,66000,20241108,-7.42,53000,20240118,15.28,66000,-7.42,20241108,53000,15.28,20240118,66000,-7.42,20241108,53000,15.28,20240118,0.01,N,012750,500,189 억,,21167089,N,N,595,N,00,N 20241128,160316,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61800,-400,5,-0.64,1496378000,24218,96.97,62500,62500,61300,80800,43600,62200,61787.84,55.72,0,896,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23483,12.39,1.34,12,0.06,4986.00,46149.00,66000,20241108,-6.36,53000,20240118,16.60,66000,-6.36,20241108,53000,16.60,20240118,66000,-6.36,20241108,53000,16.60,20240118,0.01,N,012750,500,189 억,,21173544,N,N,595,N,00,N 20241128,150323,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61800,-400,5,-0.64,1177319900,19055,76.30,62500,62500,61300,80800,43600,62200,61785.35,55.72,0,-23,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23483,12.39,1.34,12,0.05,4986.00,46149.00,66000,20241108,-6.36,53000,20240118,16.60,66000,-6.36,20241108,53000,16.60,20240118,66000,-6.36,20241108,53000,16.60,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N 20241128,140323,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61600,-600,5,-0.96,985715200,15947,63.85,62500,62500,61300,80800,43600,62200,61811.95,55.72,0,-719,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23407,12.35,1.33,12,0.04,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N diff --git a/012790/price/prices-20241101.csv b/012790/price/prices-20241101.csv index 8684b0c41990..d1af5a9316a3 100644 --- a/012790/price/prices-20241101.csv +++ b/012790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,-90,5,-1.36,250395660,38372,289.43,6650,6650,6480,8610,4650,6630,6525.48,2.16,0,-10663,6710,6670,6650,6610,6590,6660,6600,60,1980,500,4900,10,1,11986415,784,5.75,0.58,12,0.32,1138.00,11367.00,8430,20240627,-22.42,6400,20241115,2.19,8430,-22.42,20240627,6400,2.19,20241115,8430,-22.42,20240627,6400,2.19,20241115,3.24,N,012790,500,59 억,,259219,N,N,0,N,00,N +20241129,150319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-100,5,-1.51,234577720,35951,271.16,6650,6650,6480,8610,4650,6630,6524.93,2.16,0,-10131,6710,6670,6650,6610,6590,6660,6600,60,1980,500,4900,10,1,11986415,783,5.74,0.57,12,0.30,1138.00,11367.00,8430,20240627,-22.54,6400,20241115,2.03,8430,-22.54,20240627,6400,2.03,20241115,8430,-22.54,20240627,6400,2.03,20241115,3.24,N,012790,500,59 억,,259219,N,N,0,N,00,N +20241129,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-130,5,-1.96,202898000,31078,234.41,6650,6650,6480,8610,4650,6630,6528.67,2.16,0,-10451,6710,6670,6650,6610,6590,6660,6600,60,1980,500,4900,10,1,11986415,779,5.71,0.57,12,0.26,1138.00,11367.00,8430,20240627,-22.89,6400,20241115,1.56,8430,-22.89,20240627,6400,1.56,20241115,8430,-22.89,20240627,6400,1.56,20241115,3.24,N,012790,500,59 억,,259219,N,N,0,N,00,N +20241129,130320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-120,5,-1.81,170868920,26155,197.28,6650,6650,6480,8610,4650,6630,6532.94,2.16,0,-12136,6710,6670,6650,6610,6590,6660,6600,60,1980,500,4900,10,1,11986415,780,5.72,0.57,12,0.22,1138.00,11367.00,8430,20240627,-22.78,6400,20241115,1.72,8430,-22.78,20240627,6400,1.72,20241115,8430,-22.78,20240627,6400,1.72,20241115,3.24,N,012790,500,59 억,,259219,N,N,0,N,00,N +20241129,120321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-110,5,-1.66,124795180,19086,143.96,6650,6650,6480,8610,4650,6630,6538.57,2.16,0,-9644,6710,6670,6650,6610,6590,6660,6600,60,1980,500,4900,10,1,11986415,782,5.73,0.57,12,0.16,1138.00,11367.00,8430,20240627,-22.66,6400,20241115,1.88,8430,-22.66,20240627,6400,1.88,20241115,8430,-22.66,20240627,6400,1.88,20241115,3.24,N,012790,500,59 억,,259219,N,N,0,N,00,N +20241129,110320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-110,5,-1.66,113541930,17360,130.94,6650,6650,6480,8610,4650,6630,6540.43,2.16,0,-9321,6710,6670,6650,6610,6590,6660,6600,60,1980,500,4900,10,1,11986415,782,5.73,0.57,12,0.14,1138.00,11367.00,8430,20240627,-22.66,6400,20241115,1.88,8430,-22.66,20240627,6400,1.88,20241115,8430,-22.66,20240627,6400,1.88,20241115,3.24,N,012790,500,59 억,,259219,N,N,0,N,00,N +20241129,100320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-120,5,-1.81,72258580,11017,83.10,6650,6650,6510,8610,4650,6630,6558.83,2.16,0,-8880,6710,6670,6650,6610,6590,6660,6600,60,1980,500,4900,10,1,11986415,780,5.72,0.57,12,0.09,1138.00,11367.00,8430,20240627,-22.78,6400,20241115,1.72,8430,-22.78,20240627,6400,1.72,20241115,8430,-22.78,20240627,6400,1.72,20241115,3.24,N,012790,500,59 억,,259219,N,N,0,N,00,N +20241129,090320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-20,5,-0.30,14412370,2170,16.37,6650,6650,6610,8610,4650,6630,6641.65,2.16,0,-1395,6710,6670,6650,6610,6590,6660,6600,60,1980,500,4900,10,1,11986415,792,5.81,0.58,12,0.02,1138.00,11367.00,8430,20240627,-21.59,6400,20241115,3.28,8430,-21.59,20240627,6400,3.28,20241115,8430,-21.59,20240627,6400,3.28,20241115,3.24,N,012790,500,59 억,,259219,N,N,0,N,00,N 20241128,160317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,0,3,0.00,86792400,13037,65.83,6650,6690,6630,8610,4650,6630,6657.39,2.16,0,537,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,795,5.83,0.58,12,0.11,1138.00,11367.00,8430,20240627,-21.35,6400,20241115,3.59,8430,-21.35,20240627,6400,3.59,20241115,8430,-21.35,20240627,6400,3.59,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N 20241128,150323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,30,2,0.45,66494950,9980,50.39,6650,6690,6630,8610,4650,6630,6662.82,2.16,0,613,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,798,5.85,0.59,12,0.08,1138.00,11367.00,8430,20240627,-21.00,6400,20241115,4.06,8430,-21.00,20240627,6400,4.06,20241115,8430,-21.00,20240627,6400,4.06,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N 20241128,140324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,50,2,0.75,54937370,8248,41.65,6650,6690,6630,8610,4650,6630,6660.69,2.16,0,599,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,801,5.87,0.59,12,0.07,1138.00,11367.00,8430,20240627,-20.76,6400,20241115,4.38,8430,-20.76,20240627,6400,4.38,20241115,8430,-20.76,20240627,6400,4.38,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N diff --git a/012800/price/prices-20241101.csv b/012800/price/prices-20241101.csv index 8240a6dcca49..e93d52ea6d3c 100644 --- a/012800/price/prices-20241101.csv +++ b/012800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160317,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1222,-62,5,-4.83,1619545114,1310232,130.02,1280,1280,1200,1669,899,1284,1236.10,2.40,0,-81884,1344,1313,1283,1252,1222,1329,1268,456,385,500,950,1,1,91140499,1114,-5.74,0.48,12,1.44,-213.00,2536.00,2320,20240521,-47.33,1090,20241115,12.11,2320,-47.33,20240521,1090,12.11,20241115,2320,-47.33,20240521,1090,12.11,20241115,1.23,N,012800,500,455 억,,2187262,N,N,3,N,00,N +20241129,150320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1215,-69,5,-5.37,1534313690,1240309,123.08,1280,1280,1200,1669,899,1284,1237.04,2.40,0,-77764,1344,1313,1283,1252,1222,1329,1268,456,385,500,950,1,1,91140499,1107,-5.70,0.48,12,1.36,-213.00,2536.00,2320,20240521,-47.63,1090,20241115,11.47,2320,-47.63,20240521,1090,11.47,20241115,2320,-47.63,20240521,1090,11.47,20241115,1.23,N,012800,500,455 억,,2187262,N,N,3,N,00,N +20241129,140318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1235,-49,5,-3.82,1036177924,830717,82.43,1280,1280,1229,1669,899,1284,1247.33,2.40,0,-40967,1344,1313,1283,1252,1222,1329,1268,456,385,500,950,1,1,91140499,1126,-5.80,0.49,12,0.91,-213.00,2536.00,2320,20240521,-46.77,1090,20241115,13.30,2320,-46.77,20240521,1090,13.30,20241115,2320,-46.77,20240521,1090,13.30,20241115,1.23,N,012800,500,455 억,,2187262,N,N,3,N,00,N +20241129,130320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1248,-36,5,-2.80,838852298,670961,66.58,1280,1280,1230,1669,899,1284,1250.23,2.40,0,-61554,1344,1313,1283,1252,1222,1329,1268,456,385,500,950,1,1,91140499,1137,-5.86,0.49,12,0.74,-213.00,2536.00,2320,20240521,-46.21,1090,20241115,14.50,2320,-46.21,20240521,1090,14.50,20241115,2320,-46.21,20240521,1090,14.50,20241115,1.23,N,012800,500,455 억,,2187262,N,N,3,N,00,N +20241129,120321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1245,-39,5,-3.04,802880927,642094,63.72,1280,1280,1230,1669,899,1284,1250.41,2.40,0,-58936,1344,1313,1283,1252,1222,1329,1268,456,385,500,950,1,1,91140499,1135,-5.85,0.49,12,0.70,-213.00,2536.00,2320,20240521,-46.34,1090,20241115,14.22,2320,-46.34,20240521,1090,14.22,20241115,2320,-46.34,20240521,1090,14.22,20241115,1.23,N,012800,500,455 억,,2187262,N,N,3,N,00,N +20241129,110321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1238,-46,5,-3.58,667506700,532445,52.84,1280,1280,1231,1669,899,1284,1253.66,2.40,0,-38866,1344,1313,1283,1252,1222,1329,1268,456,385,500,950,1,1,91140499,1128,-5.81,0.49,12,0.58,-213.00,2536.00,2320,20240521,-46.64,1090,20241115,13.58,2320,-46.64,20240521,1090,13.58,20241115,2320,-46.64,20240521,1090,13.58,20241115,1.23,N,012800,500,455 억,,2187262,N,N,3,N,00,N +20241129,100320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1237,-47,5,-3.66,542201129,431499,42.82,1280,1280,1231,1669,899,1284,1256.55,2.40,0,-42373,1344,1313,1283,1252,1222,1329,1268,456,385,500,950,1,1,91140499,1127,-5.81,0.49,12,0.47,-213.00,2536.00,2320,20240521,-46.68,1090,20241115,13.49,2320,-46.68,20240521,1090,13.49,20241115,2320,-46.68,20240521,1090,13.49,20241115,1.23,N,012800,500,455 억,,2187262,N,N,3,N,00,N +20241129,090320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,-14,5,-1.09,83565348,65703,6.52,1280,1280,1267,1669,899,1284,1271.87,2.40,0,-34090,1344,1313,1283,1252,1222,1329,1268,456,385,500,950,1,1,91140499,1157,-5.96,0.50,12,0.07,-213.00,2536.00,2320,20240521,-45.26,1090,20241115,16.51,2320,-45.26,20240521,1090,16.51,20241115,2320,-45.26,20240521,1090,16.51,20241115,1.23,N,012800,500,455 억,,2187262,N,N,3,N,00,N 20241128,160317,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1284,26,2,2.07,1279391216,992658,112.76,1265,1314,1253,1635,881,1258,1288.87,2.47,0,-77961,1304,1280,1259,1235,1214,1293,1248,456,377,500,930,1,1,91140499,1170,-6.03,0.51,12,1.09,-213.00,2536.00,2320,20240521,-44.66,1090,20241115,17.80,2320,-44.66,20240521,1090,17.80,20241115,2320,-44.66,20240521,1090,17.80,20241115,1.32,N,012800,500,455 억,,2250296,N,N,3,N,00,N 20241128,150323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1285,27,2,2.15,1189505069,922748,104.82,1265,1314,1253,1635,881,1258,1289.10,2.47,0,-42385,1304,1280,1259,1235,1214,1293,1248,456,377,500,930,1,1,91140499,1171,-6.03,0.51,12,1.01,-213.00,2536.00,2320,20240521,-44.61,1090,20241115,17.89,2320,-44.61,20240521,1090,17.89,20241115,2320,-44.61,20240521,1090,17.89,20241115,1.32,N,012800,500,455 억,,2250296,N,N,3,N,00,N 20241128,140324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1290,32,2,2.54,1127701269,874664,99.36,1265,1314,1253,1635,881,1258,1289.31,2.47,0,-41301,1304,1280,1259,1235,1214,1293,1248,456,377,500,930,1,1,91140499,1176,-6.06,0.51,12,0.96,-213.00,2536.00,2320,20240521,-44.40,1090,20241115,18.35,2320,-44.40,20240521,1090,18.35,20241115,2320,-44.40,20240521,1090,18.35,20241115,1.32,N,012800,500,455 억,,2250296,N,N,3,N,00,N diff --git a/012860/price/prices-20241101.csv b/012860/price/prices-20241101.csv index 5566fef238f8..1a75e963c929 100644 --- a/012860/price/prices-20241101.csv +++ b/012860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1574,-15,5,-0.94,169838180,108581,135.38,1573,1585,1554,2065,1113,1589,1564.16,1.55,0,-23653,1621,1604,1593,1576,1565,1599,1571,366,476,500,1170,1,1,73233457,1153,12.39,0.56,12,0.15,127.00,2799.00,2445,20240521,-35.62,1466,20240805,7.37,2445,-35.62,20240521,1466,7.37,20240805,2445,-35.62,20240521,1466,7.37,20240805,1.28,N,012860,500,366 억,,1133451,N,N,0,N,00,N +20241129,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1565,-24,5,-1.51,156974120,100394,125.17,1573,1585,1554,2065,1113,1589,1563.58,1.55,0,-21402,1621,1604,1593,1576,1565,1599,1571,366,476,500,1170,1,1,73233457,1146,12.32,0.56,12,0.14,127.00,2799.00,2445,20240521,-35.99,1466,20240805,6.75,2445,-35.99,20240521,1466,6.75,20240805,2445,-35.99,20240521,1466,6.75,20240805,1.28,N,012860,500,366 억,,1133451,N,N,0,N,00,N +20241129,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1562,-27,5,-1.70,145444283,93032,115.99,1573,1585,1554,2065,1113,1589,1563.38,1.55,0,-19304,1621,1604,1593,1576,1565,1599,1571,366,476,500,1170,1,1,73233457,1144,12.30,0.56,12,0.13,127.00,2799.00,2445,20240521,-36.11,1466,20240805,6.55,2445,-36.11,20240521,1466,6.55,20240805,2445,-36.11,20240521,1466,6.55,20240805,1.28,N,012860,500,366 억,,1133451,N,N,0,N,00,N +20241129,130321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1569,-20,5,-1.26,142121183,90907,113.34,1573,1585,1554,2065,1113,1589,1563.37,1.55,0,-19091,1621,1604,1593,1576,1565,1599,1571,366,476,500,1170,1,1,73233457,1149,12.35,0.56,12,0.12,127.00,2799.00,2445,20240521,-35.83,1466,20240805,7.03,2445,-35.83,20240521,1466,7.03,20240805,2445,-35.83,20240521,1466,7.03,20240805,1.28,N,012860,500,366 억,,1133451,N,N,0,N,00,N +20241129,120322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1568,-21,5,-1.32,134376657,85951,107.16,1573,1585,1554,2065,1113,1589,1563.41,1.55,0,-19030,1621,1604,1593,1576,1565,1599,1571,366,476,500,1170,1,1,73233457,1148,12.35,0.56,12,0.12,127.00,2799.00,2445,20240521,-35.87,1466,20240805,6.96,2445,-35.87,20240521,1466,6.96,20240805,2445,-35.87,20240521,1466,6.96,20240805,1.28,N,012860,500,366 억,,1133451,N,N,0,N,00,N +20241129,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1566,-23,5,-1.45,120550832,77113,96.14,1573,1585,1554,2065,1113,1589,1563.30,1.55,0,-18585,1621,1604,1593,1576,1565,1599,1571,366,476,500,1170,1,1,73233457,1147,12.33,0.56,12,0.11,127.00,2799.00,2445,20240521,-35.95,1466,20240805,6.82,2445,-35.95,20240521,1466,6.82,20240805,2445,-35.95,20240521,1466,6.82,20240805,1.28,N,012860,500,366 억,,1133451,N,N,0,N,00,N +20241129,100321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1557,-32,5,-2.01,95484445,61020,76.08,1573,1585,1556,2065,1113,1589,1564.81,1.55,0,-17244,1621,1604,1593,1576,1565,1599,1571,366,476,500,1170,1,1,73233457,1140,12.26,0.56,12,0.08,127.00,2799.00,2445,20240521,-36.32,1466,20240805,6.21,2445,-36.32,20240521,1466,6.21,20240805,2445,-36.32,20240521,1466,6.21,20240805,1.28,N,012860,500,366 억,,1133451,N,N,0,N,00,N +20241129,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1582,-7,5,-0.44,16484004,10481,13.07,1573,1585,1570,2065,1113,1589,1572.75,1.55,0,-2220,1621,1604,1593,1576,1565,1599,1571,366,476,500,1170,1,1,73233457,1159,12.46,0.57,12,0.01,127.00,2799.00,2445,20240521,-35.30,1466,20240805,7.91,2445,-35.30,20240521,1466,7.91,20240805,2445,-35.30,20240521,1466,7.91,20240805,1.28,N,012860,500,366 억,,1133451,N,N,0,N,00,N 20241128,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,-5,5,-0.31,127600360,80203,59.52,1610,1610,1582,2070,1116,1594,1590.99,1.55,0,-4476,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1164,12.51,0.57,12,0.11,127.00,2799.00,2445,20240521,-35.01,1466,20240805,8.39,2445,-35.01,20240521,1466,8.39,20240805,2445,-35.01,20240521,1466,8.39,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N 20241128,150324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,-1,5,-0.06,110700423,69554,51.61,1610,1610,1582,2070,1116,1594,1591.58,1.55,0,-3973,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1167,12.54,0.57,12,0.09,127.00,2799.00,2445,20240521,-34.85,1466,20240805,8.66,2445,-34.85,20240521,1466,8.66,20240805,2445,-34.85,20240521,1466,8.66,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N 20241128,140324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,-1,5,-0.06,93207747,58553,43.45,1610,1610,1582,2070,1116,1594,1591.85,1.55,0,-3588,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1167,12.54,0.57,12,0.08,127.00,2799.00,2445,20240521,-34.85,1466,20240805,8.66,2445,-34.85,20240521,1466,8.66,20240805,2445,-34.85,20240521,1466,8.66,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N diff --git a/013000/price/prices-20241101.csv b/013000/price/prices-20241101.csv index ca4e4c549348..11ccd7f0cc75 100644 --- a/013000/price/prices-20241101.csv +++ b/013000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1220,20,2,1.67,92267347,75532,561.16,1212,1313,1155,1560,840,1200,1221.57,0.39,0,57,1278,1238,1219,1179,1160,1229,1170,144,360,500,840,1,1,28705031,350,13.71,0.72,12,0.26,89.00,1687.00,1700,20240319,-28.24,1105,20240806,10.41,1700,-28.24,20240319,1105,10.41,20240806,1700,-28.24,20240319,1105,10.41,20240806,0.06,N,013000,500,143 억,,111869,N,N,2,N,00,N +20241129,150320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,15,2,1.25,89376367,73146,543.43,1212,1313,1155,1560,840,1200,1221.89,0.39,0,-96,1278,1238,1219,1179,1160,1229,1170,144,360,500,840,1,1,28705031,349,13.65,0.72,12,0.25,89.00,1687.00,1700,20240319,-28.53,1105,20240806,9.95,1700,-28.53,20240319,1105,9.95,20240806,1700,-28.53,20240319,1105,9.95,20240806,0.06,N,013000,500,143 억,,111869,N,N,2,N,00,N +20241129,140319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1221,21,2,1.75,88080235,72077,535.49,1212,1313,1155,1560,840,1200,1222.03,0.39,0,-157,1278,1238,1219,1179,1160,1229,1170,144,360,500,840,1,1,28705031,350,13.72,0.72,12,0.25,89.00,1687.00,1700,20240319,-28.18,1105,20240806,10.50,1700,-28.18,20240319,1105,10.50,20240806,1700,-28.18,20240319,1105,10.50,20240806,0.06,N,013000,500,143 억,,111869,N,N,2,N,00,N +20241129,130321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1226,26,2,2.17,52633968,42762,317.70,1212,1313,1155,1560,840,1200,1230.86,0.39,0,-48,1278,1238,1219,1179,1160,1229,1170,144,360,500,840,1,1,28705031,352,13.78,0.73,12,0.15,89.00,1687.00,1700,20240319,-27.88,1105,20240806,10.95,1700,-27.88,20240319,1105,10.95,20240806,1700,-27.88,20240319,1105,10.95,20240806,0.06,N,013000,500,143 억,,111869,N,N,2,N,00,N +20241129,120322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1200,0,3,0.00,47838473,38775,288.08,1212,1313,1155,1560,840,1200,1233.75,0.39,0,109,1278,1238,1219,1179,1160,1229,1170,144,360,500,840,1,1,28705031,344,13.48,0.71,12,0.14,89.00,1687.00,1700,20240319,-29.41,1105,20240806,8.60,1700,-29.41,20240319,1105,8.60,20240806,1700,-29.41,20240319,1105,8.60,20240806,0.06,N,013000,500,143 억,,111869,N,N,2,N,00,N +20241129,110321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1219,19,2,1.58,7873134,6542,48.60,1212,1252,1191,1560,840,1200,1203.48,0.39,0,127,1278,1238,1219,1179,1160,1229,1170,144,360,500,840,1,1,28705031,350,13.70,0.72,12,0.02,89.00,1687.00,1700,20240319,-28.29,1105,20240806,10.32,1700,-28.29,20240319,1105,10.32,20240806,1700,-28.29,20240319,1105,10.32,20240806,0.06,N,013000,500,143 억,,111869,N,N,2,N,00,N +20241129,100321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1211,11,2,0.92,294113,241,1.79,1212,1252,1200,1560,840,1200,1220.39,0.39,0,-9,1278,1238,1219,1179,1160,1229,1170,144,360,500,840,1,1,28705031,348,13.61,0.72,12,0.00,89.00,1687.00,1700,20240319,-28.76,1105,20240806,9.59,1700,-28.76,20240319,1105,9.59,20240806,1700,-28.76,20240319,1105,9.59,20240806,0.06,N,013000,500,143 억,,111869,N,N,2,N,00,N +20241129,090321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1236,36,2,3.00,36973,30,0.22,1212,1252,1212,1560,840,1200,1232.43,0.39,0,-9,1278,1238,1219,1179,1160,1229,1170,144,360,500,840,1,1,28705031,355,13.89,0.73,12,0.00,89.00,1687.00,1700,20240319,-27.29,1105,20240806,11.86,1700,-27.29,20240319,1105,11.86,20240806,1700,-27.29,20240319,1105,11.86,20240806,0.06,N,013000,500,143 억,,111869,N,N,2,N,00,N 20241128,160318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1200,-2,5,-0.17,16291729,13460,58.49,1206,1259,1200,1562,842,1202,1210.38,0.39,0,-154,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,344,13.48,0.71,12,0.05,89.00,1687.00,1700,20240319,-29.41,1105,20240806,8.60,1700,-29.41,20240319,1105,8.60,20240806,1700,-29.41,20240319,1105,8.60,20240806,0.06,N,013000,500,143 억,,112023,N,N,2,N,00,N 20241128,150324,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,13,2,1.08,15379007,12700,55.19,1206,1259,1200,1562,842,1202,1210.95,0.39,0,-70,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,349,13.65,0.72,12,0.04,89.00,1687.00,1700,20240319,-28.53,1105,20240806,9.95,1700,-28.53,20240319,1105,9.95,20240806,1700,-28.53,20240319,1105,9.95,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N 20241128,140325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,3,2,0.25,3194794,2642,11.48,1206,1259,1200,1562,842,1202,1209.23,0.39,0,-67,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,346,13.54,0.71,12,0.01,89.00,1687.00,1700,20240319,-29.12,1105,20240806,9.05,1700,-29.12,20240319,1105,9.05,20240806,1700,-29.12,20240319,1105,9.05,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N diff --git a/013030/price/prices-20241101.csv b/013030/price/prices-20241101.csv index 2c0ff973e2c1..7a91dbd584ae 100644 --- a/013030/price/prices-20241101.csv +++ b/013030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25750,-550,5,-2.09,1639285450,63798,150.33,25900,26200,25450,34150,18450,26300,25694.91,26.68,0,-7804,26933,26616,26183,25866,25433,26775,26025,68,7850,500,19460,50,1,12295442,3166,7.05,0.80,12,0.52,3655.00,32003.00,30250,20240603,-14.88,22400,20241031,14.96,30250,-14.88,20240603,22400,14.96,20241031,30250,-14.88,20240603,22400,14.96,20241031,0.65,N,013030,500,68 억,,3280513,N,N,12,N,00,N +20241129,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25750,-550,5,-2.09,1551484350,60379,142.27,25900,26200,25450,34150,18450,26300,25695.76,26.68,0,-7468,26933,26616,26183,25866,25433,26775,26025,68,7850,500,19460,50,1,12295442,3166,7.05,0.80,12,0.49,3655.00,32003.00,30250,20240603,-14.88,22400,20241031,14.96,30250,-14.88,20240603,22400,14.96,20241031,30250,-14.88,20240603,22400,14.96,20241031,0.65,N,013030,500,68 억,,3280513,N,N,0,N,00,N +20241129,140319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25900,-400,5,-1.52,1056754450,41095,96.83,25900,26200,25450,34150,18450,26300,25714.92,26.68,0,903,26933,26616,26183,25866,25433,26775,26025,68,7850,500,19460,50,1,12295442,3185,7.09,0.81,12,0.33,3655.00,32003.00,30250,20240603,-14.38,22400,20241031,15.62,30250,-14.38,20240603,22400,15.62,20241031,30250,-14.38,20240603,22400,15.62,20241031,0.65,N,013030,500,68 억,,3280513,N,N,0,N,00,N +20241129,130321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25750,-550,5,-2.09,790612400,30828,72.64,25900,26200,25450,34150,18450,26300,25645.92,26.68,0,4157,26933,26616,26183,25866,25433,26775,26025,68,7850,500,19460,50,1,12295442,3166,7.05,0.80,12,0.25,3655.00,32003.00,30250,20240603,-14.88,22400,20241031,14.96,30250,-14.88,20240603,22400,14.96,20241031,30250,-14.88,20240603,22400,14.96,20241031,0.65,N,013030,500,68 억,,3280513,N,N,0,N,00,N +20241129,120322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25650,-650,5,-2.47,747744250,29164,68.72,25900,26200,25450,34150,18450,26300,25639.29,26.68,0,3644,26933,26616,26183,25866,25433,26775,26025,68,7850,500,19460,50,1,12295442,3154,7.02,0.80,12,0.24,3655.00,32003.00,30250,20240603,-15.21,22400,20241031,14.51,30250,-15.21,20240603,22400,14.51,20241031,30250,-15.21,20240603,22400,14.51,20241031,0.65,N,013030,500,68 억,,3280513,N,N,0,N,00,N +20241129,110322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25600,-700,5,-2.66,580016900,22612,53.28,25900,26200,25450,34150,18450,26300,25650.84,26.68,0,2666,26933,26616,26183,25866,25433,26775,26025,68,7850,500,19460,50,1,12295442,3148,7.00,0.80,12,0.18,3655.00,32003.00,30250,20240603,-15.37,22400,20241031,14.29,30250,-15.37,20240603,22400,14.29,20241031,30250,-15.37,20240603,22400,14.29,20241031,0.65,N,013030,500,68 억,,3280513,N,N,0,N,00,N +20241129,100321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25500,-800,5,-3.04,370195700,14396,33.92,25900,26200,25450,34150,18450,26300,25715.18,26.68,0,1249,26933,26616,26183,25866,25433,26775,26025,68,7850,500,19460,50,1,12295442,3135,6.98,0.80,12,0.12,3655.00,32003.00,30250,20240603,-15.70,22400,20241031,13.84,30250,-15.70,20240603,22400,13.84,20241031,30250,-15.70,20240603,22400,13.84,20241031,0.65,N,013030,500,68 억,,3280513,N,N,0,N,00,N +20241129,090321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26200,-100,5,-0.38,8373200,323,0.76,25900,26200,25900,34150,18450,26300,25923.22,26.68,0,47,26933,26616,26183,25866,25433,26775,26025,68,7850,500,19460,50,1,12295442,3221,7.17,0.82,12,0.00,3655.00,32003.00,30250,20240603,-13.39,22400,20241031,16.96,30250,-13.39,20240603,22400,16.96,20241031,30250,-13.39,20240603,22400,16.96,20241031,0.65,N,013030,500,68 억,,3280513,N,N,0,N,00,N 20241128,160318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26300,50,2,0.19,1101493250,42277,70.11,26200,26500,25750,34100,18400,26250,26054.09,26.66,0,-1666,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3234,7.20,0.82,12,0.34,3655.00,32003.00,30250,20240603,-13.06,22400,20241031,17.41,30250,-13.06,20240603,22400,17.41,20241031,30250,-13.06,20240603,22400,17.41,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N 20241128,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26300,50,2,0.19,944643950,36332,60.25,26200,26450,25750,34100,18400,26250,26000.33,26.66,0,228,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3234,7.20,0.82,12,0.30,3655.00,32003.00,30250,20240603,-13.06,22400,20241031,17.41,30250,-13.06,20240603,22400,17.41,20241031,30250,-13.06,20240603,22400,17.41,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N 20241128,140325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26200,-50,5,-0.19,831467250,32028,53.12,26200,26300,25750,34100,18400,26250,25960.64,26.66,0,895,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3221,7.17,0.82,12,0.26,3655.00,32003.00,30250,20240603,-13.39,22400,20241031,16.96,30250,-13.39,20240603,22400,16.96,20241031,30250,-13.39,20240603,22400,16.96,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N diff --git a/013120/price/prices-20241101.csv b/013120/price/prices-20241101.csv index 12f41fb29cc1..7a2c1f5ae307 100644 --- a/013120/price/prices-20241101.csv +++ b/013120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2345,5,2,0.21,81561460,34728,80.37,2340,2370,2310,3040,1640,2340,2348.58,2.89,0,-6324,2393,2366,2338,2311,2283,2352,2297,454,700,500,1730,5,1,90808100,2129,5.00,0.21,12,0.04,469.00,11397.00,3635,20231127,-35.49,2265,20241120,3.53,3170,-26.03,20240102,2265,3.53,20241120,3370,-30.42,20231129,2265,3.53,20241120,0.18,N,013120,500,454 억,,2627912,N,N,23,N,00,N +20241129,150321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2345,5,2,0.21,74449260,31693,73.35,2340,2370,2310,3040,1640,2340,2349.08,2.89,0,-5514,2393,2366,2338,2311,2283,2352,2297,454,700,500,1730,5,1,90808100,2129,5.00,0.21,12,0.03,469.00,11397.00,3635,20231127,-35.49,2265,20241120,3.53,3170,-26.03,20240102,2265,3.53,20241120,3370,-30.42,20231129,2265,3.53,20241120,0.18,N,013120,500,454 억,,2627912,N,N,99,N,00,N +20241129,140319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,10,2,0.43,74234970,31602,73.14,2340,2370,2310,3040,1640,2340,2349.06,2.89,0,-5520,2393,2366,2338,2311,2283,2352,2297,454,700,500,1730,5,1,90808100,2134,5.01,0.21,12,0.03,469.00,11397.00,3635,20231127,-35.35,2265,20241120,3.75,3170,-25.87,20240102,2265,3.75,20241120,3370,-30.27,20231129,2265,3.75,20241120,0.18,N,013120,500,454 억,,2627912,N,N,99,N,00,N +20241129,130322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,-10,5,-0.43,12618370,5425,12.56,2340,2365,2310,3040,1640,2340,2325.97,2.89,0,-1340,2393,2366,2338,2311,2283,2352,2297,454,700,500,1730,5,1,90808100,2116,4.97,0.20,12,0.01,469.00,11397.00,3635,20231127,-35.90,2265,20241120,2.87,3170,-26.50,20240102,2265,2.87,20241120,3370,-30.86,20231129,2265,2.87,20241120,0.18,N,013120,500,454 억,,2627912,N,N,99,N,00,N +20241129,120322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,-25,5,-1.07,11040520,4743,10.98,2340,2365,2315,3040,1640,2340,2327.75,2.89,0,-1157,2393,2366,2338,2311,2283,2352,2297,454,700,500,1730,5,1,90808100,2102,4.94,0.20,12,0.01,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3370,-31.31,20231129,2265,2.21,20241120,0.18,N,013120,500,454 억,,2627912,N,N,99,N,00,N +20241129,110322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-20,5,-0.85,8157880,3498,8.10,2340,2365,2320,3040,1640,2340,2332.16,2.89,0,-1064,2393,2366,2338,2311,2283,2352,2297,454,700,500,1730,5,1,90808100,2107,4.95,0.20,12,0.00,469.00,11397.00,3635,20231127,-36.18,2265,20241120,2.43,3170,-26.81,20240102,2265,2.43,20241120,3370,-31.16,20231129,2265,2.43,20241120,0.18,N,013120,500,454 억,,2627912,N,N,99,N,00,N +20241129,100322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,-10,5,-0.43,3007860,1284,2.97,2340,2365,2330,3040,1640,2340,2342.57,2.89,0,-420,2393,2366,2338,2311,2283,2352,2297,454,700,500,1730,5,1,90808100,2116,4.97,0.20,12,0.00,469.00,11397.00,3635,20231127,-35.90,2265,20241120,2.87,3170,-26.50,20240102,2265,2.87,20241120,3370,-30.86,20231129,2265,2.87,20241120,0.18,N,013120,500,454 억,,2627912,N,N,99,N,00,N +20241129,090321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,25,2,1.07,373105,159,0.37,2340,2365,2340,3040,1640,2340,2346.57,2.89,0,-27,2393,2366,2338,2311,2283,2352,2297,454,700,500,1730,5,1,90808100,2148,5.04,0.21,12,0.00,469.00,11397.00,3635,20231127,-34.94,2265,20241120,4.42,3170,-25.39,20240102,2265,4.42,20241120,3370,-29.82,20231129,2265,4.42,20241120,0.18,N,013120,500,454 억,,2627912,N,N,99,N,00,N 20241128,160318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,-5,5,-0.21,100839780,43209,129.33,2345,2365,2310,3045,1645,2345,2333.77,2.90,0,-2872,2415,2380,2355,2320,2295,2367,2307,454,700,500,1730,5,1,90808100,2125,4.99,0.21,12,0.05,469.00,11397.00,3635,20231127,-35.63,2265,20241120,3.31,3170,-26.18,20240102,2265,3.31,20241120,3555,-34.18,20231128,2265,3.31,20241120,0.18,N,013120,500,454 억,,2630875,N,N,99,N,00,N 20241128,150325,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,5,2,0.21,97870915,41942,125.53,2345,2365,2310,3045,1645,2345,2333.48,2.90,0,-2945,2415,2380,2355,2320,2295,2367,2307,454,700,500,1730,5,1,90808100,2134,5.01,0.21,12,0.05,469.00,11397.00,3635,20231127,-35.35,2265,20241120,3.75,3170,-25.87,20240102,2265,3.75,20241120,3555,-33.90,20231128,2265,3.75,20241120,0.18,N,013120,500,454 억,,2630875,N,N,1,N,00,N 20241128,140325,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,10,2,0.43,93220110,39967,119.62,2345,2365,2310,3045,1645,2345,2332.43,2.90,0,-1995,2415,2380,2355,2320,2295,2367,2307,454,700,500,1730,5,1,90808100,2139,5.02,0.21,12,0.04,469.00,11397.00,3635,20231127,-35.21,2265,20241120,3.97,3170,-25.71,20240102,2265,3.97,20241120,3555,-33.76,20231128,2265,3.97,20241120,0.18,N,013120,500,454 억,,2630875,N,N,1,N,00,N diff --git a/013310/price/prices-20241101.csv b/013310/price/prices-20241101.csv index 219476cace23..10ec346b4e24 100644 --- a/013310/price/prices-20241101.csv +++ b/013310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-60,5,-2.46,258565255,108287,156.16,2470,2470,2370,3170,1710,2440,2387.78,3.90,0,-11731,2510,2475,2455,2420,2400,2465,2410,194,730,500,1610,5,1,38806582,924,1.81,0.32,12,0.28,1315.00,7522.00,4500,20240229,-47.11,2325,20241115,2.37,4500,-47.11,20240229,2325,2.37,20241115,4500,-47.11,20240229,2325,2.37,20241115,1.32,N,013310,500,194 억,,1511861,N,N,8,N,00,N +20241129,150321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-60,5,-2.46,237989770,99637,143.69,2470,2470,2370,3170,1710,2440,2388.57,3.90,0,-10282,2510,2475,2455,2420,2400,2465,2410,194,730,500,1610,5,1,38806582,924,1.81,0.32,12,0.26,1315.00,7522.00,4500,20240229,-47.11,2325,20241115,2.37,4500,-47.11,20240229,2325,2.37,20241115,4500,-47.11,20240229,2325,2.37,20241115,1.32,N,013310,500,194 억,,1511861,N,N,36,N,00,N +20241129,140320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-55,5,-2.25,159202975,66469,95.86,2470,2470,2370,3170,1710,2440,2395.15,3.90,0,-12389,2510,2475,2455,2420,2400,2465,2410,194,730,500,1610,5,1,38806582,926,1.81,0.32,12,0.17,1315.00,7522.00,4500,20240229,-47.00,2325,20241115,2.58,4500,-47.00,20240229,2325,2.58,20241115,4500,-47.00,20240229,2325,2.58,20241115,1.32,N,013310,500,194 억,,1511861,N,N,36,N,00,N +20241129,130322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-50,5,-2.05,151444675,63226,91.18,2470,2470,2370,3170,1710,2440,2395.29,3.90,0,-12919,2510,2475,2455,2420,2400,2465,2410,194,730,500,1610,5,1,38806582,927,1.82,0.32,12,0.16,1315.00,7522.00,4500,20240229,-46.89,2325,20241115,2.80,4500,-46.89,20240229,2325,2.80,20241115,4500,-46.89,20240229,2325,2.80,20241115,1.32,N,013310,500,194 억,,1511861,N,N,36,N,00,N +20241129,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-60,5,-2.46,143721605,59993,86.52,2470,2470,2370,3170,1710,2440,2395.64,3.90,0,-12785,2510,2475,2455,2420,2400,2465,2410,194,730,500,1610,5,1,38806582,924,1.81,0.32,12,0.15,1315.00,7522.00,4500,20240229,-47.11,2325,20241115,2.37,4500,-47.11,20240229,2325,2.37,20241115,4500,-47.11,20240229,2325,2.37,20241115,1.32,N,013310,500,194 억,,1511861,N,N,36,N,00,N +20241129,110322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-45,5,-1.84,137960380,57574,83.03,2470,2470,2370,3170,1710,2440,2396.23,3.90,0,-12728,2510,2475,2455,2420,2400,2465,2410,194,730,500,1610,5,1,38806582,929,1.82,0.32,12,0.15,1315.00,7522.00,4500,20240229,-46.78,2325,20241115,3.01,4500,-46.78,20240229,2325,3.01,20241115,4500,-46.78,20240229,2325,3.01,20241115,1.32,N,013310,500,194 억,,1511861,N,N,36,N,00,N +20241129,100322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-55,5,-2.25,79830920,33199,47.88,2470,2470,2375,3170,1710,2440,2404.62,3.90,0,-11152,2510,2475,2455,2420,2400,2465,2410,194,730,500,1610,5,1,38806582,926,1.81,0.32,12,0.09,1315.00,7522.00,4500,20240229,-47.00,2325,20241115,2.58,4500,-47.00,20240229,2325,2.58,20241115,4500,-47.00,20240229,2325,2.58,20241115,1.32,N,013310,500,194 억,,1511861,N,N,36,N,00,N +20241129,090322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,0,3,0.00,7280130,2957,4.26,2470,2470,2440,3170,1710,2440,2462.00,3.90,0,-1388,2510,2475,2455,2420,2400,2465,2410,194,730,500,1610,5,1,38806582,947,1.86,0.32,12,0.01,1315.00,7522.00,4500,20240229,-45.78,2325,20241115,4.95,4500,-45.78,20240229,2325,4.95,20241115,4500,-45.78,20240229,2325,4.95,20241115,1.32,N,013310,500,194 억,,1511861,N,N,36,N,00,N 20241128,160318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-15,5,-0.61,170097100,69037,55.32,2470,2490,2435,3190,1720,2455,2464.12,3.85,0,18065,2595,2525,2470,2400,2345,2497,2372,194,735,500,1620,5,1,38806582,947,1.86,0.32,12,0.18,1315.00,7522.00,4500,20240229,-45.78,2325,20241115,4.95,4500,-45.78,20240229,2325,4.95,20241115,4500,-45.78,20240229,2325,4.95,20241115,1.32,N,013310,500,194 억,,1492692,N,N,36,N,00,N 20241128,150325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,5,2,0.20,148976340,60390,48.39,2470,2490,2445,3190,1720,2455,2466.90,3.85,0,17590,2595,2525,2470,2400,2345,2497,2372,194,735,500,1620,5,1,38806582,955,1.87,0.33,12,0.16,1315.00,7522.00,4500,20240229,-45.33,2325,20241115,5.81,4500,-45.33,20240229,2325,5.81,20241115,4500,-45.33,20240229,2325,5.81,20241115,1.32,N,013310,500,194 억,,1492692,N,N,0,N,00,N 20241128,140326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-10,5,-0.41,143640540,58216,46.65,2470,2490,2445,3190,1720,2455,2467.37,3.85,0,17325,2595,2525,2470,2400,2345,2497,2372,194,735,500,1620,5,1,38806582,949,1.86,0.33,12,0.15,1315.00,7522.00,4500,20240229,-45.67,2325,20241115,5.16,4500,-45.67,20240229,2325,5.16,20241115,4500,-45.67,20240229,2325,5.16,20241115,1.32,N,013310,500,194 억,,1492692,N,N,0,N,00,N diff --git a/013360/price/prices-20241101.csv b/013360/price/prices-20241101.csv index 01ae460672e0..7888bc9fbb43 100644 --- a/013360/price/prices-20241101.csv +++ b/013360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1530,0,3,0.00,757026929,491370,68.14,1508,1589,1498,1989,1071,1530,1540.65,64.18,0,12260,1632,1581,1552,1501,1472,1566,1486,270,459,500,1040,1,1,54024880,827,20.40,0.66,12,0.91,75.00,2309.00,2095,20241113,-26.97,1110,20240307,37.84,2095,-26.97,20241113,1110,37.84,20240307,2095,-26.97,20241113,1110,37.84,20240307,0.17,N,013360,500,270 억,,34675678,N,N,4,N,00,N +20241129,150322,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1542,12,2,0.78,711168206,461451,63.99,1508,1589,1498,1989,1071,1530,1541.16,64.18,0,12308,1632,1581,1552,1501,1472,1566,1486,270,459,500,1040,1,1,54024880,833,20.56,0.67,12,0.85,75.00,2309.00,2095,20241113,-26.40,1110,20240307,38.92,2095,-26.40,20241113,1110,38.92,20240307,2095,-26.40,20241113,1110,38.92,20240307,0.17,N,013360,500,270 억,,34675678,N,N,4,N,00,N +20241129,140320,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1540,10,2,0.65,651637319,422799,58.63,1508,1589,1498,1989,1071,1530,1541.25,64.18,0,13931,1632,1581,1552,1501,1472,1566,1486,270,459,500,1040,1,1,54024880,832,20.53,0.67,12,0.78,75.00,2309.00,2095,20241113,-26.49,1110,20240307,38.74,2095,-26.49,20241113,1110,38.74,20240307,2095,-26.49,20241113,1110,38.74,20240307,0.17,N,013360,500,270 억,,34675678,N,N,4,N,00,N +20241129,130322,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1536,6,2,0.39,593515755,384995,53.39,1508,1589,1498,1989,1071,1530,1541.62,64.18,0,10548,1632,1581,1552,1501,1472,1566,1486,270,459,500,1040,1,1,54024880,830,20.48,0.67,12,0.71,75.00,2309.00,2095,20241113,-26.68,1110,20240307,38.38,2095,-26.68,20241113,1110,38.38,20240307,2095,-26.68,20241113,1110,38.38,20240307,0.17,N,013360,500,270 억,,34675678,N,N,4,N,00,N +20241129,120323,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1560,30,2,1.96,540542822,350900,48.66,1508,1589,1498,1989,1071,1530,1540.45,64.18,0,8616,1632,1581,1552,1501,1472,1566,1486,270,459,500,1040,1,1,54024880,843,20.80,0.68,12,0.65,75.00,2309.00,2095,20241113,-25.54,1110,20240307,40.54,2095,-25.54,20241113,1110,40.54,20240307,2095,-25.54,20241113,1110,40.54,20240307,0.17,N,013360,500,270 억,,34675678,N,N,4,N,00,N +20241129,110323,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1560,30,2,1.96,472753538,307426,42.63,1508,1589,1498,1989,1071,1530,1537.78,64.18,0,5815,1632,1581,1552,1501,1472,1566,1486,270,459,500,1040,1,1,54024880,843,20.80,0.68,12,0.57,75.00,2309.00,2095,20241113,-25.54,1110,20240307,40.54,2095,-25.54,20241113,1110,40.54,20240307,2095,-25.54,20241113,1110,40.54,20240307,0.17,N,013360,500,270 억,,34675678,N,N,4,N,00,N +20241129,100322,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1518,-12,5,-0.78,229402788,151803,21.05,1508,1537,1498,1989,1071,1530,1511.19,64.18,0,5931,1632,1581,1552,1501,1472,1566,1486,270,459,500,1040,1,1,54024880,820,20.24,0.66,12,0.28,75.00,2309.00,2095,20241113,-27.54,1110,20240307,36.76,2095,-27.54,20241113,1110,36.76,20240307,2095,-27.54,20241113,1110,36.76,20240307,0.17,N,013360,500,270 억,,34675678,N,N,4,N,00,N +20241129,090322,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1505,-25,5,-1.63,35703205,23691,3.29,1508,1525,1502,1989,1071,1530,1507.04,64.18,0,2085,1632,1581,1552,1501,1472,1566,1486,270,459,500,1040,1,1,54024880,813,20.07,0.65,12,0.04,75.00,2309.00,2095,20241113,-28.16,1110,20240307,35.59,2095,-28.16,20241113,1110,35.59,20240307,2095,-28.16,20241113,1110,35.59,20240307,0.17,N,013360,500,270 억,,34675678,N,N,4,N,00,N 20241128,160319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1530,-91,5,-5.61,1103372432,712832,32.73,1603,1603,1523,2105,1135,1621,1547.79,64.20,0,-3743,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,827,20.40,0.66,12,1.32,75.00,2309.00,2095,20241113,-26.97,1110,20240307,37.84,2095,-26.97,20241113,1110,37.84,20240307,2095,-26.97,20241113,1110,37.84,20240307,0.33,N,013360,500,270 억,,34681848,N,N,4,N,00,N 20241128,150325,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1528,-93,5,-5.74,1040432614,671671,30.84,1603,1603,1523,2105,1135,1621,1548.91,64.20,0,245,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,826,20.37,0.66,12,1.24,75.00,2309.00,2095,20241113,-27.06,1110,20240307,37.66,2095,-27.06,20241113,1110,37.66,20240307,2095,-27.06,20241113,1110,37.66,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N 20241128,140326,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1544,-77,5,-4.75,991917835,640046,29.38,1603,1603,1523,2105,1135,1621,1549.64,64.20,0,-513,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,834,20.59,0.67,12,1.18,75.00,2309.00,2095,20241113,-26.30,1110,20240307,39.10,2095,-26.30,20241113,1110,39.10,20240307,2095,-26.30,20241113,1110,39.10,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N diff --git a/013520/price/prices-20241101.csv b/013520/price/prices-20241101.csv index 0168d5641074..d2811758910a 100644 --- a/013520/price/prices-20241101.csv +++ b/013520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160319,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1614,-51,5,-3.06,82799947,50804,119.69,1665,1667,1614,2160,1166,1665,1629.86,1.87,0,-14813,1697,1680,1672,1655,1647,1677,1652,250,495,500,1090,1,1,50051252,808,23.39,0.50,12,0.10,69.00,3242.00,2510,20240617,-35.70,1614,20241129,0.00,2510,-35.70,20240617,1614,0.00,20241129,2510,-35.70,20240617,1614,0.00,20241129,0.97,N,013520,500,250 억,,934789,N,N,4,N,00,N +20241129,150322,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1629,-36,5,-2.16,77142756,47300,111.44,1665,1667,1615,2160,1166,1665,1630.93,1.87,0,-14700,1697,1680,1672,1655,1647,1677,1652,250,495,500,1090,1,1,50051252,815,23.61,0.50,12,0.09,69.00,3242.00,2510,20240617,-35.10,1615,20241129,0.87,2510,-35.10,20240617,1615,0.87,20241129,2510,-35.10,20240617,1615,0.87,20241129,0.97,N,013520,500,250 억,,934789,N,N,4,N,00,N +20241129,140320,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1626,-39,5,-2.34,61082939,37380,88.07,1665,1667,1626,2160,1166,1665,1634.11,1.87,0,-11288,1697,1680,1672,1655,1647,1677,1652,250,495,500,1090,1,1,50051252,814,23.57,0.50,12,0.07,69.00,3242.00,2510,20240617,-35.22,1626,20241129,0.00,2510,-35.22,20240617,1626,0.00,20241129,2510,-35.22,20240617,1626,0.00,20241129,0.97,N,013520,500,250 억,,934789,N,N,4,N,00,N +20241129,130323,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1637,-28,5,-1.68,52962479,32402,76.34,1665,1667,1626,2160,1166,1665,1634.54,1.87,0,-9966,1697,1680,1672,1655,1647,1677,1652,250,495,500,1090,1,1,50051252,819,23.72,0.50,12,0.06,69.00,3242.00,2510,20240617,-34.78,1626,20241129,0.68,2510,-34.78,20240617,1626,0.68,20241129,2510,-34.78,20240617,1626,0.68,20241129,0.97,N,013520,500,250 억,,934789,N,N,4,N,00,N +20241129,120323,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1634,-31,5,-1.86,25918885,15812,37.25,1665,1667,1630,2160,1166,1665,1639.19,1.87,0,-5145,1697,1680,1672,1655,1647,1677,1652,250,495,500,1090,1,1,50051252,818,23.68,0.50,12,0.03,69.00,3242.00,2510,20240617,-34.90,1630,20241129,0.25,2510,-34.90,20240617,1630,0.25,20241129,2510,-34.90,20240617,1630,0.25,20241129,0.97,N,013520,500,250 억,,934789,N,N,4,N,00,N +20241129,110323,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1639,-26,5,-1.56,24045228,14666,34.55,1665,1667,1630,2160,1166,1665,1639.52,1.87,0,-4521,1697,1680,1672,1655,1647,1677,1652,250,495,500,1090,1,1,50051252,820,23.75,0.51,12,0.03,69.00,3242.00,2510,20240617,-34.70,1630,20241129,0.55,2510,-34.70,20240617,1630,0.55,20241129,2510,-34.70,20240617,1630,0.55,20241129,0.97,N,013520,500,250 억,,934789,N,N,4,N,00,N +20241129,100323,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1638,-27,5,-1.62,10692091,6492,15.30,1665,1667,1638,2160,1166,1665,1646.96,1.87,0,-3146,1697,1680,1672,1655,1647,1677,1652,250,495,500,1090,1,1,50051252,820,23.74,0.51,12,0.01,69.00,3242.00,2510,20240617,-34.74,1638,20241129,0.00,2510,-34.74,20240617,1638,0.00,20241129,2510,-34.74,20240617,1638,0.00,20241129,0.97,N,013520,500,250 억,,934789,N,N,4,N,00,N +20241129,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,-3,5,-0.18,1616694,971,2.29,1665,1665,1662,2160,1166,1665,1664.98,1.87,0,-946,1697,1680,1672,1655,1647,1677,1652,250,495,500,1090,1,1,50051252,832,24.09,0.51,12,0.00,69.00,3242.00,2510,20240617,-33.78,1656,20241115,0.36,2510,-33.78,20240617,1656,0.36,20241115,2510,-33.78,20240617,1656,0.36,20241115,0.97,N,013520,500,250 억,,934789,N,N,4,N,00,N 20241128,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1665,-25,5,-1.48,70765375,42358,152.49,1673,1689,1664,2195,1183,1690,1670.65,1.87,0,5,1708,1698,1689,1679,1670,1694,1675,250,505,500,1110,1,1,50051252,833,24.13,0.51,12,0.08,69.00,3242.00,2510,20240617,-33.67,1656,20241115,0.54,2510,-33.67,20240617,1656,0.54,20241115,2510,-33.67,20240617,1656,0.54,20241115,0.96,N,013520,500,250 억,,934784,N,N,4,N,00,N 20241128,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1676,-14,5,-0.83,68471212,40981,147.53,1673,1689,1664,2195,1183,1690,1670.80,1.87,0,640,1708,1698,1689,1679,1670,1694,1675,250,505,500,1110,1,1,50051252,839,24.29,0.52,12,0.08,69.00,3242.00,2510,20240617,-33.23,1656,20241115,1.21,2510,-33.23,20240617,1656,1.21,20241115,2510,-33.23,20240617,1656,1.21,20241115,0.96,N,013520,500,250 억,,934784,N,N,1,N,00,N 20241128,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1682,-8,5,-0.47,57853253,34609,124.59,1673,1689,1664,2195,1183,1690,1671.62,1.87,0,601,1708,1698,1689,1679,1670,1694,1675,250,505,500,1110,1,1,50051252,842,24.38,0.52,12,0.07,69.00,3242.00,2510,20240617,-32.99,1656,20241115,1.57,2510,-32.99,20240617,1656,1.57,20241115,2510,-32.99,20240617,1656,1.57,20241115,0.96,N,013520,500,250 억,,934784,N,N,1,N,00,N diff --git a/013570/price/prices-20241101.csv b/013570/price/prices-20241101.csv index 158d496ef396..2384cb2a8756 100644 --- a/013570/price/prices-20241101.csv +++ b/013570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160320,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4250,-80,5,-1.85,134074685,31335,205.09,4330,4340,4250,5620,3035,4330,4278.75,2.19,0,-4883,4476,4402,4366,4292,4256,4385,4275,132,1290,500,3030,5,1,26319633,1119,6.16,0.31,12,0.12,690.00,13780.00,6400,20240229,-33.59,4120,20241114,3.16,6400,-33.59,20240229,4120,3.16,20241114,6400,-33.59,20240229,4120,3.16,20241114,4.11,N,013570,500,131 억,,575453,N,N,3,N,00,N +20241129,150322,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4295,-35,5,-0.81,110649535,25829,169.05,4330,4340,4260,5620,3035,4330,4283.93,2.19,0,-4903,4476,4402,4366,4292,4256,4385,4275,132,1290,500,3030,5,1,26319633,1130,6.22,0.31,12,0.10,690.00,13780.00,6400,20240229,-32.89,4120,20241114,4.25,6400,-32.89,20240229,4120,4.25,20241114,6400,-32.89,20240229,4120,4.25,20241114,4.11,N,013570,500,131 억,,575453,N,N,3,N,00,N +20241129,140321,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4305,-25,5,-0.58,103735200,24214,158.48,4330,4340,4260,5620,3035,4330,4284.10,2.19,0,-4630,4476,4402,4366,4292,4256,4385,4275,132,1290,500,3030,5,1,26319633,1133,6.24,0.31,12,0.09,690.00,13780.00,6400,20240229,-32.73,4120,20241114,4.49,6400,-32.73,20240229,4120,4.49,20241114,6400,-32.73,20240229,4120,4.49,20241114,4.11,N,013570,500,131 억,,575453,N,N,3,N,00,N +20241129,130323,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4285,-45,5,-1.04,89258295,20834,136.36,4330,4340,4260,5620,3035,4330,4284.26,2.19,0,-4299,4476,4402,4366,4292,4256,4385,4275,132,1290,500,3030,5,1,26319633,1128,6.21,0.31,12,0.08,690.00,13780.00,6400,20240229,-33.05,4120,20241114,4.00,6400,-33.05,20240229,4120,4.00,20241114,6400,-33.05,20240229,4120,4.00,20241114,4.11,N,013570,500,131 억,,575453,N,N,3,N,00,N +20241129,120324,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4295,-35,5,-0.81,84644645,19758,129.31,4330,4340,4260,5620,3035,4330,4284.07,2.19,0,-4690,4476,4402,4366,4292,4256,4385,4275,132,1290,500,3030,5,1,26319633,1130,6.22,0.31,12,0.08,690.00,13780.00,6400,20240229,-32.89,4120,20241114,4.25,6400,-32.89,20240229,4120,4.25,20241114,6400,-32.89,20240229,4120,4.25,20241114,4.11,N,013570,500,131 억,,575453,N,N,3,N,00,N +20241129,110323,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4295,-35,5,-0.81,76775985,17916,117.26,4330,4340,4260,5620,3035,4330,4285.33,2.19,0,-4460,4476,4402,4366,4292,4256,4385,4275,132,1290,500,3030,5,1,26319633,1130,6.22,0.31,12,0.07,690.00,13780.00,6400,20240229,-32.89,4120,20241114,4.25,6400,-32.89,20240229,4120,4.25,20241114,6400,-32.89,20240229,4120,4.25,20241114,4.11,N,013570,500,131 억,,575453,N,N,3,N,00,N +20241129,100323,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4300,-30,5,-0.69,65842725,15360,100.53,4330,4340,4260,5620,3035,4330,4286.64,2.19,0,-4451,4476,4402,4366,4292,4256,4385,4275,132,1290,500,3030,5,1,26319633,1132,6.23,0.31,12,0.06,690.00,13780.00,6400,20240229,-32.81,4120,20241114,4.37,6400,-32.81,20240229,4120,4.37,20241114,6400,-32.81,20240229,4120,4.37,20241114,4.11,N,013570,500,131 억,,575453,N,N,3,N,00,N +20241129,090323,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4325,-5,5,-0.12,1799795,416,2.72,4330,4335,4325,5620,3035,4330,4326.43,2.19,0,-118,4476,4402,4366,4292,4256,4385,4275,132,1290,500,3030,5,1,26319633,1138,6.27,0.31,12,0.00,690.00,13780.00,6400,20240229,-32.42,4120,20241114,4.98,6400,-32.42,20240229,4120,4.98,20241114,6400,-32.42,20240229,4120,4.98,20241114,4.11,N,013570,500,131 억,,575453,N,N,3,N,00,N 20241128,160319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4330,-95,5,-2.15,65426625,14973,61.08,4425,4440,4330,5750,3100,4425,4369.64,2.20,0,-6720,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1140,6.28,0.31,12,0.06,690.00,13780.00,6400,20240229,-32.34,4120,20241114,5.10,6400,-32.34,20240229,4120,5.10,20241114,6400,-32.34,20240229,4120,5.10,20241114,4.06,N,013570,500,131 억,,579576,N,N,3,N,00,N 20241128,150326,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4375,-50,5,-1.13,40456140,9221,37.61,4425,4440,4350,5750,3100,4425,4387.39,2.20,0,-2379,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1151,6.34,0.32,12,0.04,690.00,13780.00,6400,20240229,-31.64,4120,20241114,6.19,6400,-31.64,20240229,4120,6.19,20241114,6400,-31.64,20240229,4120,6.19,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N 20241128,140327,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4395,-30,5,-0.68,29552625,6733,27.46,4425,4440,4350,5750,3100,4425,4389.22,2.20,0,-1501,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1157,6.37,0.32,12,0.03,690.00,13780.00,6400,20240229,-31.33,4120,20241114,6.67,6400,-31.33,20240229,4120,6.67,20241114,6400,-31.33,20240229,4120,6.67,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N diff --git a/013580/price/prices-20241101.csv b/013580/price/prices-20241101.csv index 4ac29008345d..d2763ffbe1cc 100644 --- a/013580/price/prices-20241101.csv +++ b/013580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160320,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13080,-260,5,-1.95,532807280,40819,365.86,13340,13340,12970,17340,9340,13340,13052.92,6.03,0,-11316,13420,13380,13310,13270,13200,13345,13235,447,4000,5000,9870,10,1,8930907,1168,2.47,0.15,12,0.46,5290.00,89706.00,15580,20240821,-16.05,12510,20241113,4.56,15580,-16.05,20240821,12510,4.56,20241113,15580,-16.05,20240821,12510,4.56,20241113,1.75,N,013580,5000,446 억,,538423,N,N,0,N,00,N +20241129,150323,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13060,-280,5,-2.10,530272670,40625,364.12,13340,13340,12970,17340,9340,13340,13052.87,6.03,0,-11314,13420,13380,13310,13270,13200,13345,13235,447,4000,5000,9870,10,1,8930907,1166,2.47,0.15,12,0.45,5290.00,89706.00,15580,20240821,-16.17,12510,20241113,4.40,15580,-16.17,20240821,12510,4.40,20241113,15580,-16.17,20240821,12510,4.40,20241113,1.75,N,013580,5000,446 억,,538423,N,N,0,N,00,N +20241129,140321,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13090,-250,5,-1.87,469685210,35991,322.59,13340,13340,12970,17340,9340,13340,13050.07,6.03,0,-11140,13420,13380,13310,13270,13200,13345,13235,447,4000,5000,9870,10,1,8930907,1169,2.47,0.15,12,0.40,5290.00,89706.00,15580,20240821,-15.98,12510,20241113,4.64,15580,-15.98,20240821,12510,4.64,20241113,15580,-15.98,20240821,12510,4.64,20241113,1.75,N,013580,5000,446 억,,538423,N,N,0,N,00,N +20241129,130323,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13050,-290,5,-2.17,441584940,33840,303.31,13340,13340,12970,17340,9340,13340,13049.20,6.03,0,-9797,13420,13380,13310,13270,13200,13345,13235,447,4000,5000,9870,10,1,8930907,1165,2.47,0.15,12,0.38,5290.00,89706.00,15580,20240821,-16.24,12510,20241113,4.32,15580,-16.24,20240821,12510,4.32,20241113,15580,-16.24,20240821,12510,4.32,20241113,1.75,N,013580,5000,446 억,,538423,N,N,0,N,00,N +20241129,120324,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13040,-300,5,-2.25,419324130,32135,288.03,13340,13340,12970,17340,9340,13340,13048.83,6.03,0,-9244,13420,13380,13310,13270,13200,13345,13235,447,4000,5000,9870,10,1,8930907,1165,2.47,0.15,12,0.36,5290.00,89706.00,15580,20240821,-16.30,12510,20241113,4.24,15580,-16.30,20240821,12510,4.24,20241113,15580,-16.30,20240821,12510,4.24,20241113,1.75,N,013580,5000,446 억,,538423,N,N,0,N,00,N +20241129,110323,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13000,-340,5,-2.55,277361120,21254,190.50,13340,13340,12970,17340,9340,13340,13049.83,6.03,0,-6468,13420,13380,13310,13270,13200,13345,13235,447,4000,5000,9870,10,1,8930907,1161,2.46,0.14,12,0.24,5290.00,89706.00,15580,20240821,-16.56,12510,20241113,3.92,15580,-16.56,20240821,12510,3.92,20241113,15580,-16.56,20240821,12510,3.92,20241113,1.75,N,013580,5000,446 억,,538423,N,N,0,N,00,N +20241129,100323,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13010,-330,5,-2.47,101888690,7756,69.52,13340,13340,13010,17340,9340,13340,13136.76,6.03,0,-4014,13420,13380,13310,13270,13200,13345,13235,447,4000,5000,9870,10,1,8930907,1162,2.46,0.15,12,0.09,5290.00,89706.00,15580,20240821,-16.50,12510,20241113,4.00,15580,-16.50,20240821,12510,4.00,20241113,15580,-16.50,20240821,12510,4.00,20241113,1.75,N,013580,5000,446 억,,538423,N,N,0,N,00,N +20241129,090323,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13230,-110,5,-0.82,133120,10,0.09,13340,13340,13230,17340,9340,13340,13312.00,6.03,0,-5,13420,13380,13310,13270,13200,13345,13235,447,4000,5000,9870,10,1,8930907,1182,2.50,0.15,12,0.00,5290.00,89706.00,15580,20240821,-15.08,12510,20241113,5.76,15580,-15.08,20240821,12510,5.76,20241113,15580,-15.08,20240821,12510,5.76,20241113,1.75,N,013580,5000,446 억,,538423,N,N,0,N,00,N 20241128,160319,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13340,40,2,0.30,147345160,11085,53.65,13350,13350,13240,17290,9310,13300,13292.30,6.04,0,-49,13466,13382,13286,13202,13106,13425,13245,447,3990,5000,9840,10,1,8930907,1191,2.52,0.15,12,0.12,5290.00,89706.00,15580,20240821,-14.38,12510,20241113,6.63,15580,-14.38,20240821,12510,6.63,20241113,15580,-14.38,20240821,12510,6.63,20241113,1.69,N,013580,5000,446 억,,539009,N,N,0,N,00,N 20241128,150326,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13290,-10,5,-0.08,130036050,9783,47.35,13350,13350,13240,17290,9310,13300,13292.04,6.04,0,-625,13466,13382,13286,13202,13106,13425,13245,447,3990,5000,9840,10,1,8930907,1187,2.51,0.15,12,0.11,5290.00,89706.00,15580,20240821,-14.70,12510,20241113,6.24,15580,-14.70,20240821,12510,6.24,20241113,15580,-14.70,20240821,12510,6.24,20241113,1.69,N,013580,5000,446 억,,539009,N,N,0,N,00,N 20241128,140327,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13310,10,2,0.08,117373070,8830,42.73,13350,13350,13240,17290,9310,13300,13292.53,6.04,0,-589,13466,13382,13286,13202,13106,13425,13245,447,3990,5000,9840,10,1,8930907,1189,2.52,0.15,12,0.10,5290.00,89706.00,15580,20240821,-14.57,12510,20241113,6.39,15580,-14.57,20240821,12510,6.39,20241113,15580,-14.57,20240821,12510,6.39,20241113,1.69,N,013580,5000,446 억,,539009,N,N,0,N,00,N diff --git a/013700/price/prices-20241101.csv b/013700/price/prices-20241101.csv index cd662ca2ae80..99f4b1146411 100644 --- a/013700/price/prices-20241101.csv +++ b/013700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160320,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1278,-9,5,-0.70,25420549,19989,396.14,1287,1287,1258,1673,901,1287,1271.73,0.52,0,779,1309,1297,1283,1271,1257,1291,1265,299,386,500,920,1,1,59750830,764,22.03,0.67,12,0.03,58.00,1908.00,1750,20240412,-26.97,1142,20241115,11.91,1750,-26.97,20240412,1142,11.91,20241115,1750,-26.97,20240412,1142,11.91,20241115,0.21,N,013700,500,298 억,,312983,N,N,3,N,00,N +20241129,150323,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1278,-9,5,-0.70,24994975,19656,389.54,1287,1287,1258,1673,901,1287,1271.62,0.52,0,896,1309,1297,1283,1271,1257,1291,1265,299,386,500,920,1,1,59750830,764,22.03,0.67,12,0.03,58.00,1908.00,1750,20240412,-26.97,1142,20241115,11.91,1750,-26.97,20240412,1142,11.91,20241115,1750,-26.97,20240412,1142,11.91,20241115,0.21,N,013700,500,298 억,,312983,N,N,3,N,00,N +20241129,140321,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1275,-12,5,-0.93,21830705,17180,340.47,1287,1287,1258,1673,901,1287,1270.70,0.52,0,909,1309,1297,1283,1271,1257,1291,1265,299,386,500,920,1,1,59750830,762,21.98,0.67,12,0.03,58.00,1908.00,1750,20240412,-27.14,1142,20241115,11.65,1750,-27.14,20240412,1142,11.65,20241115,1750,-27.14,20240412,1142,11.65,20241115,0.21,N,013700,500,298 억,,312983,N,N,3,N,00,N +20241129,130324,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1275,-12,5,-0.93,13552375,10697,211.99,1287,1287,1258,1673,901,1287,1266.93,0.52,0,1264,1309,1297,1283,1271,1257,1291,1265,299,386,500,920,1,1,59750830,762,21.98,0.67,12,0.02,58.00,1908.00,1750,20240412,-27.14,1142,20241115,11.65,1750,-27.14,20240412,1142,11.65,20241115,1750,-27.14,20240412,1142,11.65,20241115,0.21,N,013700,500,298 억,,312983,N,N,3,N,00,N +20241129,120324,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1265,-22,5,-1.71,6843570,5380,106.62,1287,1287,1265,1673,901,1287,1272.04,0.52,0,955,1309,1297,1283,1271,1257,1291,1265,299,386,500,920,1,1,59750830,756,21.81,0.66,12,0.01,58.00,1908.00,1750,20240412,-27.71,1142,20241115,10.77,1750,-27.71,20240412,1142,10.77,20241115,1750,-27.71,20240412,1142,10.77,20241115,0.21,N,013700,500,298 억,,312983,N,N,3,N,00,N +20241129,110324,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1275,-12,5,-0.93,5489513,4312,85.45,1287,1287,1268,1673,901,1287,1273.08,0.52,0,837,1309,1297,1283,1271,1257,1291,1265,299,386,500,920,1,1,59750830,762,21.98,0.67,12,0.01,58.00,1908.00,1750,20240412,-27.14,1142,20241115,11.65,1750,-27.14,20240412,1142,11.65,20241115,1750,-27.14,20240412,1142,11.65,20241115,0.21,N,013700,500,298 억,,312983,N,N,3,N,00,N +20241129,100323,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1270,-17,5,-1.32,3291014,2582,51.17,1287,1287,1269,1673,901,1287,1274.60,0.52,0,800,1309,1297,1283,1271,1257,1291,1265,299,386,500,920,1,1,59750830,759,21.90,0.67,12,0.00,58.00,1908.00,1750,20240412,-27.43,1142,20241115,11.21,1750,-27.43,20240412,1142,11.21,20241115,1750,-27.43,20240412,1142,11.21,20241115,0.21,N,013700,500,298 억,,312983,N,N,3,N,00,N +20241129,090323,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1287,0,3,0.00,12870,10,0.20,1287,1287,1287,1673,901,1287,1287.00,0.52,0,-1,1309,1297,1283,1271,1257,1291,1265,299,386,500,920,1,1,59750830,769,22.19,0.67,12,0.00,58.00,1908.00,1750,20240412,-26.46,1142,20241115,12.70,1750,-26.46,20240412,1142,12.70,20241115,1750,-26.46,20240412,1142,12.70,20241115,0.21,N,013700,500,298 억,,312983,N,N,3,N,00,N 20241128,160320,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1287,-1,5,-0.08,6454521,5046,11.10,1295,1295,1269,1674,902,1288,1279.14,0.52,0,-90,1306,1297,1281,1272,1256,1289,1264,299,386,500,920,1,1,59750830,769,22.19,0.67,12,0.01,58.00,1908.00,1750,20240412,-26.46,1142,20241115,12.70,1750,-26.46,20240412,1142,12.70,20241115,1750,-26.46,20240412,1142,12.70,20241115,0.21,N,013700,500,298 억,,313073,N,N,3,N,00,N 20241128,150326,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1280,-8,5,-0.62,5391940,4218,9.28,1295,1295,1269,1674,902,1288,1278.32,0.52,0,-10,1306,1297,1281,1272,1256,1289,1264,299,386,500,920,1,1,59750830,765,22.07,0.67,12,0.01,58.00,1908.00,1750,20240412,-26.86,1142,20241115,12.08,1750,-26.86,20240412,1142,12.08,20241115,1750,-26.86,20240412,1142,12.08,20241115,0.21,N,013700,500,298 억,,313073,N,N,0,N,00,N 20241128,140327,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1286,-2,5,-0.16,3415349,2672,5.88,1295,1295,1269,1674,902,1288,1278.20,0.52,0,-41,1306,1297,1281,1272,1256,1289,1264,299,386,500,920,1,1,59750830,768,22.17,0.67,12,0.00,58.00,1908.00,1750,20240412,-26.51,1142,20241115,12.61,1750,-26.51,20240412,1142,12.61,20241115,1750,-26.51,20240412,1142,12.61,20241115,0.21,N,013700,500,298 억,,313073,N,N,0,N,00,N diff --git a/013720/price/prices-20241101.csv b/013720/price/prices-20241101.csv index dd2c52cf4165..86df0d7f9057 100644 --- a/013720/price/prices-20241101.csv +++ b/013720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160321,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,864,6,2,0.70,356145287,415758,66.42,870,898,836,1115,601,858,856.60,0.43,0,18037,936,897,876,837,816,886,826,446,257,1000,600,1,1,44628136,386,-2.18,0.79,12,0.93,-396.00,1094.00,2360,20240104,-63.39,836,20241129,3.35,2360,-63.39,20240104,836,3.35,20241129,2360,-63.39,20240104,836,3.35,20241129,1.11,N,013720,1000,446 억,,189800,N,N,0,N,00,N +20241129,150323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,858,0,3,0.00,335293373,391570,62.56,870,898,836,1115,601,858,856.28,0.43,0,23043,936,897,876,837,816,886,826,446,257,1000,600,1,1,44628136,383,-2.17,0.78,12,0.88,-396.00,1094.00,2360,20240104,-63.64,836,20241129,2.63,2360,-63.64,20240104,836,2.63,20241129,2360,-63.64,20240104,836,2.63,20241129,1.11,N,013720,1000,446 억,,189800,N,N,0,N,00,N +20241129,140322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,853,-5,5,-0.58,242285082,284465,45.45,870,878,836,1115,601,858,851.72,0.43,0,19363,936,897,876,837,816,886,826,446,257,1000,600,1,1,44628136,381,-2.15,0.78,12,0.64,-396.00,1094.00,2360,20240104,-63.86,836,20241129,2.03,2360,-63.86,20240104,836,2.03,20241129,2360,-63.86,20240104,836,2.03,20241129,1.11,N,013720,1000,446 억,,189800,N,N,0,N,00,N +20241129,130324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,848,-10,5,-1.17,122305578,144226,23.04,870,870,836,1115,601,858,848.01,0.43,0,-7978,936,897,876,837,816,886,826,446,257,1000,600,1,1,44628136,378,-2.14,0.78,12,0.32,-396.00,1094.00,2360,20240104,-64.07,836,20241129,1.44,2360,-64.07,20240104,836,1.44,20241129,2360,-64.07,20240104,836,1.44,20241129,1.11,N,013720,1000,446 억,,189800,N,N,0,N,00,N +20241129,120325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,842,-16,5,-1.86,94970001,111873,17.87,870,870,836,1115,601,858,848.91,0.43,0,-10628,936,897,876,837,816,886,826,446,257,1000,600,1,1,44628136,376,-2.13,0.77,12,0.25,-396.00,1094.00,2360,20240104,-64.32,836,20241129,0.72,2360,-64.32,20240104,836,0.72,20241129,2360,-64.32,20240104,836,0.72,20241129,1.11,N,013720,1000,446 억,,189800,N,N,0,N,00,N +20241129,110324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,843,-15,5,-1.75,79791113,93791,14.98,870,870,836,1115,601,858,850.73,0.43,0,-11635,936,897,876,837,816,886,826,446,257,1000,600,1,1,44628136,376,-2.13,0.77,12,0.21,-396.00,1094.00,2360,20240104,-64.28,836,20241129,0.84,2360,-64.28,20240104,836,0.84,20241129,2360,-64.28,20240104,836,0.84,20241129,1.11,N,013720,1000,446 억,,189800,N,N,0,N,00,N +20241129,100324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,852,-6,5,-0.70,48066397,56047,8.95,870,870,845,1115,601,858,857.61,0.43,0,-11599,936,897,876,837,816,886,826,446,257,1000,600,1,1,44628136,380,-2.15,0.78,12,0.13,-396.00,1094.00,2360,20240104,-63.90,845,20241129,0.83,2360,-63.90,20240104,845,0.83,20241129,2360,-63.90,20240104,845,0.83,20241129,1.11,N,013720,1000,446 억,,189800,N,N,0,N,00,N +20241129,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,865,7,2,0.82,12823280,14741,2.36,870,870,865,1115,601,858,869.91,0.43,0,-681,936,897,876,837,816,886,826,446,257,1000,600,1,1,44628136,386,-2.18,0.79,12,0.03,-396.00,1094.00,2360,20240104,-63.35,855,20241128,1.17,2360,-63.35,20240104,855,1.17,20241128,2360,-63.35,20240104,855,1.17,20241128,1.11,N,013720,1000,446 억,,189800,N,N,0,N,00,N 20241128,160320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,858,-57,5,-6.23,541216339,622584,489.98,915,915,855,1189,641,915,870.29,0.41,0,8807,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,383,-2.17,0.78,12,1.40,-396.00,1094.00,2360,20240104,-63.64,855,20241128,0.35,2360,-63.64,20240104,855,0.35,20241128,2360,-63.64,20240104,855,0.35,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N 20241128,150327,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,871,-44,5,-4.81,480278835,551587,434.11,915,915,855,1189,641,915,870.72,0.41,0,9530,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,389,-2.20,0.80,12,1.24,-396.00,1094.00,2360,20240104,-63.09,855,20241128,1.87,2360,-63.09,20240104,855,1.87,20241128,2360,-63.09,20240104,855,1.87,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N 20241128,140328,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,869,-46,5,-5.03,399563134,457696,360.21,915,915,855,1189,641,915,872.99,0.41,0,-2914,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,388,-2.19,0.79,12,1.03,-396.00,1094.00,2360,20240104,-63.18,855,20241128,1.64,2360,-63.18,20240104,855,1.64,20241128,2360,-63.18,20240104,855,1.64,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N diff --git a/013810/price/prices-20241101.csv b/013810/price/prices-20241101.csv index f332b634537c..03bd82014a15 100644 --- a/013810/price/prices-20241101.csv +++ b/013810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3930,-135,5,-3.32,4425243905,1081831,403.85,4075,4230,3900,5280,2850,4065,4091.65,3.23,0,-216933,4278,4171,4118,4011,3958,4145,3985,73,1215,500,2600,5,1,14655470,576,-34.78,1.34,12,7.38,-113.00,2942.00,5950,20240118,-33.95,2955,20240712,32.99,5950,-33.95,20240118,2955,32.99,20240712,5950,-33.95,20240118,2955,32.99,20240712,3.82,N,013810,500,73 억,,473525,N,N,0,N,00,N +20241129,150324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3965,-100,5,-2.46,4025696810,980425,365.99,4075,4230,3945,5280,2850,4065,4106.09,3.23,0,-230213,4278,4171,4118,4011,3958,4145,3985,73,1215,500,2600,5,1,14655470,581,-35.09,1.35,12,6.69,-113.00,2942.00,5950,20240118,-33.36,2955,20240712,34.18,5950,-33.36,20240118,2955,34.18,20240712,5950,-33.36,20240118,2955,34.18,20240712,3.82,N,013810,500,73 억,,473525,N,N,0,N,00,N +20241129,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,0,3,0.00,1826708545,442520,165.19,4075,4230,4045,5280,2850,4065,4128.02,3.23,0,-89797,4278,4171,4118,4011,3958,4145,3985,73,1215,500,2600,5,1,14655470,596,-35.97,1.38,12,3.02,-113.00,2942.00,5950,20240118,-31.68,2955,20240712,37.56,5950,-31.68,20240118,2955,37.56,20240712,5950,-31.68,20240118,2955,37.56,20240712,3.82,N,013810,500,73 억,,473525,N,N,0,N,00,N +20241129,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,15,2,0.37,1684553790,407589,152.15,4075,4230,4045,5280,2850,4065,4133.03,3.23,0,-89129,4278,4171,4118,4011,3958,4145,3985,73,1215,500,2600,5,1,14655470,598,-36.11,1.39,12,2.78,-113.00,2942.00,5950,20240118,-31.43,2955,20240712,38.07,5950,-31.43,20240118,2955,38.07,20240712,5950,-31.43,20240118,2955,38.07,20240712,3.82,N,013810,500,73 억,,473525,N,N,0,N,00,N +20241129,120325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,35,2,0.86,1564784680,378222,141.19,4075,4230,4045,5280,2850,4065,4137.28,3.23,0,-80045,4278,4171,4118,4011,3958,4145,3985,73,1215,500,2600,5,1,14655470,601,-36.28,1.39,12,2.58,-113.00,2942.00,5950,20240118,-31.09,2955,20240712,38.75,5950,-31.09,20240118,2955,38.75,20240712,5950,-31.09,20240118,2955,38.75,20240712,3.82,N,013810,500,73 억,,473525,N,N,0,N,00,N +20241129,110324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,5,2,0.12,1429607475,345198,128.86,4075,4230,4045,5280,2850,4065,4141.49,3.23,0,-71730,4278,4171,4118,4011,3958,4145,3985,73,1215,500,2600,5,1,14655470,596,-36.02,1.38,12,2.36,-113.00,2942.00,5950,20240118,-31.60,2955,20240712,37.73,5950,-31.60,20240118,2955,37.73,20240712,5950,-31.60,20240118,2955,37.73,20240712,3.82,N,013810,500,73 억,,473525,N,N,0,N,00,N +20241129,100324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,5,2,0.12,1225111340,294975,110.11,4075,4230,4060,5280,2850,4065,4153.38,3.23,0,-69387,4278,4171,4118,4011,3958,4145,3985,73,1215,500,2600,5,1,14655470,596,-36.02,1.38,12,2.01,-113.00,2942.00,5950,20240118,-31.60,2955,20240712,37.73,5950,-31.60,20240118,2955,37.73,20240712,5950,-31.60,20240118,2955,37.73,20240712,3.82,N,013810,500,73 억,,473525,N,N,0,N,00,N +20241129,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,60,2,1.48,53710155,13100,4.89,4075,4165,4065,5280,2850,4065,4101.02,3.23,0,-3524,4278,4171,4118,4011,3958,4145,3985,73,1215,500,2600,5,1,14655470,605,-36.50,1.40,12,0.09,-113.00,2942.00,5950,20240118,-30.67,2955,20240712,39.59,5950,-30.67,20240118,2955,39.59,20240712,5950,-30.67,20240118,2955,39.59,20240712,3.82,N,013810,500,73 억,,473525,N,N,0,N,00,N 20241128,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-135,5,-3.21,1063370460,258086,41.06,4210,4225,4065,5460,2940,4200,4120.71,3.05,0,25236,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,596,-35.97,1.38,12,1.76,-113.00,2942.00,5950,20240118,-31.68,2955,20240712,37.56,5950,-31.68,20240118,2955,37.56,20240712,5950,-31.68,20240118,2955,37.56,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N 20241128,150327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-100,5,-2.38,903952460,218971,34.83,4210,4225,4075,5460,2940,4200,4128.10,3.05,0,18548,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,601,-36.28,1.39,12,1.49,-113.00,2942.00,5950,20240118,-31.09,2955,20240712,38.75,5950,-31.09,20240118,2955,38.75,20240712,5950,-31.09,20240118,2955,38.75,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N 20241128,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,-95,5,-2.26,791983835,191589,30.48,4210,4225,4090,5460,2940,4200,4133.68,3.05,0,18820,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,602,-36.33,1.40,12,1.31,-113.00,2942.00,5950,20240118,-31.01,2955,20240712,38.92,5950,-31.01,20240118,2955,38.92,20240712,5950,-31.01,20240118,2955,38.92,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N diff --git a/013870/price/prices-20241101.csv b/013870/price/prices-20241101.csv index 27c1ec544a66..0203667185bc 100644 --- a/013870/price/prices-20241101.csv +++ b/013870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3785,0,3,0.00,9924530,2648,78.14,3755,3785,3730,4920,2650,3785,3747.93,54.81,0,-510,3835,3810,3790,3765,3745,3822,3777,95,1135,500,2720,5,1,19072280,722,6.27,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.78,3620,20241115,4.56,5100,-25.78,20240307,3620,4.56,20241115,5100,-25.78,20240307,3620,4.56,20241115,0.72,N,013870,500,95 억,,10452725,N,N,1,N,00,N +20241129,150324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,-50,5,-1.32,8198510,2190,64.62,3755,3785,3730,4920,2650,3785,3743.61,54.81,0,-399,3835,3810,3790,3765,3745,3822,3777,95,1135,500,2720,5,1,19072280,712,6.18,0.27,12,0.01,604.00,13635.00,5100,20240307,-26.76,3620,20241115,3.18,5100,-26.76,20240307,3620,3.18,20241115,5100,-26.76,20240307,3620,3.18,20241115,0.72,N,013870,500,95 억,,10452725,N,N,1,N,00,N +20241129,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3745,-40,5,-1.06,8075245,2157,63.65,3755,3785,3730,4920,2650,3785,3743.74,54.81,0,-399,3835,3810,3790,3765,3745,3822,3777,95,1135,500,2720,5,1,19072280,714,6.20,0.27,12,0.01,604.00,13635.00,5100,20240307,-26.57,3620,20241115,3.45,5100,-26.57,20240307,3620,3.45,20241115,5100,-26.57,20240307,3620,3.45,20241115,0.72,N,013870,500,95 억,,10452725,N,N,1,N,00,N +20241129,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3785,0,3,0.00,6765945,1806,53.29,3755,3785,3730,4920,2650,3785,3746.37,54.81,0,-464,3835,3810,3790,3765,3745,3822,3777,95,1135,500,2720,5,1,19072280,722,6.27,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.78,3620,20241115,4.56,5100,-25.78,20240307,3620,4.56,20241115,5100,-25.78,20240307,3620,4.56,20241115,0.72,N,013870,500,95 억,,10452725,N,N,1,N,00,N +20241129,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,-35,5,-0.92,2800865,748,22.07,3755,3755,3730,4920,2650,3785,3744.47,54.81,0,-229,3835,3810,3790,3765,3745,3822,3777,95,1135,500,2720,5,1,19072280,715,6.21,0.28,12,0.00,604.00,13635.00,5100,20240307,-26.47,3620,20241115,3.59,5100,-26.47,20240307,3620,3.59,20241115,5100,-26.47,20240307,3620,3.59,20241115,0.72,N,013870,500,95 억,,10452725,N,N,1,N,00,N +20241129,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,-35,5,-0.92,2427205,648,19.12,3755,3755,3730,4920,2650,3785,3745.69,54.81,0,-229,3835,3810,3790,3765,3745,3822,3777,95,1135,500,2720,5,1,19072280,715,6.21,0.28,12,0.00,604.00,13635.00,5100,20240307,-26.47,3620,20241115,3.59,5100,-26.47,20240307,3620,3.59,20241115,5100,-26.47,20240307,3620,3.59,20241115,0.72,N,013870,500,95 억,,10452725,N,N,1,N,00,N +20241129,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,-50,5,-1.32,2080060,555,16.38,3755,3755,3735,4920,2650,3785,3747.86,54.81,0,-225,3835,3810,3790,3765,3745,3822,3777,95,1135,500,2720,5,1,19072280,712,6.18,0.27,12,0.00,604.00,13635.00,5100,20240307,-26.76,3620,20241115,3.18,5100,-26.76,20240307,3620,3.18,20241115,5100,-26.76,20240307,3620,3.18,20241115,0.72,N,013870,500,95 억,,10452725,N,N,1,N,00,N +20241129,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4920,2650,3785,0.00,54.81,0,0,3835,3810,3790,3765,3745,3822,3777,95,1135,500,2720,5,1,19072280,722,6.27,0.28,12,0.00,604.00,13635.00,5100,20240307,-25.78,3620,20241115,4.56,5100,-25.78,20240307,3620,4.56,20241115,5100,-25.78,20240307,3620,4.56,20241115,0.72,N,013870,500,95 억,,10452725,N,N,1,N,00,N 20241128,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3785,-15,5,-0.39,12870825,3388,52.26,3770,3815,3770,4940,2660,3800,3798.94,54.81,0,-254,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,722,6.27,0.28,12,0.02,604.00,13635.00,5100,20240307,-25.78,3620,20241115,4.56,5100,-25.78,20240307,3620,4.56,20241115,5100,-25.78,20240307,3620,4.56,20241115,0.72,N,013870,500,95 억,,10452979,N,N,1,N,00,N 20241128,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,-5,5,-0.13,10136720,2667,41.14,3770,3815,3770,4940,2660,3800,3800.79,54.81,0,-234,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,724,6.28,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.59,3620,20241115,4.83,5100,-25.59,20240307,3620,4.83,20241115,5100,-25.59,20240307,3620,4.83,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N 20241128,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,0,3,0.00,8447060,2222,34.27,3770,3815,3770,4940,2660,3800,3801.56,54.81,0,-208,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,725,6.29,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N diff --git a/013890/price/prices-20241101.csv b/013890/price/prices-20241101.csv index a692e3bb4a7c..a546c778814e 100644 --- a/013890/price/prices-20241101.csv +++ b/013890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160322,55,60.00,KOSPI,,,N,N,N,Y,60,N,21500,-950,5,-4.23,1346541700,61717,56.01,22450,22450,21450,29150,15750,22450,21817.92,11.72,0,2526,23650,23050,22600,22000,21550,22825,21775,104,6700,500,16160,50,1,20260832,4356,92.27,0.76,12,0.30,233.00,28380.00,25985,20241104,-17.26,10804,20240417,99.00,25985,-17.26,20241104,10804,99.00,20240417,28500,-24.56,20241104,11850,81.43,20240417,1.52,N,013890,500,103 억,,2373855,N,N,1515,N,00,N +20241129,150324,55,60.00,KOSPI,,,N,N,N,Y,60,N,21600,-850,5,-3.79,1266231300,57990,52.63,22450,22450,21450,29150,15750,22450,21835.22,11.72,0,1003,23650,23050,22600,22000,21550,22825,21775,104,6700,500,16160,50,1,20260832,4376,92.70,0.76,12,0.29,233.00,28380.00,25985,20241104,-16.88,10804,20240417,99.93,25985,-16.88,20241104,10804,99.93,20240417,28500,-24.21,20241104,11850,82.28,20240417,1.52,N,013890,500,103 억,,2373855,N,N,3,N,00,N +20241129,140322,55,60.00,KOSPI,,,N,N,N,Y,60,N,21850,-600,5,-2.67,906341950,41402,37.58,22450,22450,21450,29150,15750,22450,21891.11,11.72,0,1318,23650,23050,22600,22000,21550,22825,21775,104,6700,500,16160,50,1,20260832,4427,93.78,0.77,12,0.20,233.00,28380.00,25985,20241104,-15.91,10804,20240417,102.24,25985,-15.91,20241104,10804,102.24,20240417,28500,-23.33,20241104,11850,84.39,20240417,1.52,N,013890,500,103 억,,2373855,N,N,3,N,00,N +20241129,130325,55,60.00,KOSPI,,,N,N,N,Y,60,N,22000,-450,5,-2.00,846364100,38666,35.09,22450,22450,21450,29150,15750,22450,21888.94,11.72,0,1949,23650,23050,22600,22000,21550,22825,21775,104,6700,500,16160,50,1,20260832,4457,94.42,0.78,12,0.19,233.00,28380.00,25985,20241104,-15.34,10804,20240417,103.63,25985,-15.34,20241104,10804,103.63,20240417,28500,-22.81,20241104,11850,85.65,20240417,1.52,N,013890,500,103 억,,2373855,N,N,3,N,00,N +20241129,120326,55,60.00,KOSPI,,,N,N,N,Y,60,N,22000,-450,5,-2.00,814948700,37241,33.80,22450,22450,21450,29150,15750,22450,21882.94,11.72,0,1111,23650,23050,22600,22000,21550,22825,21775,104,6700,500,16160,50,1,20260832,4457,94.42,0.78,12,0.18,233.00,28380.00,25985,20241104,-15.34,10804,20240417,103.63,25985,-15.34,20241104,10804,103.63,20240417,28500,-22.81,20241104,11850,85.65,20240417,1.52,N,013890,500,103 억,,2373855,N,N,3,N,00,N +20241129,110325,55,60.00,KOSPI,,,N,N,N,Y,60,N,21850,-600,5,-2.67,760202250,34748,31.54,22450,22450,21450,29150,15750,22450,21877.40,11.72,0,785,23650,23050,22600,22000,21550,22825,21775,104,6700,500,16160,50,1,20260832,4427,93.78,0.77,12,0.17,233.00,28380.00,25985,20241104,-15.91,10804,20240417,102.24,25985,-15.91,20241104,10804,102.24,20240417,28500,-23.33,20241104,11850,84.39,20240417,1.52,N,013890,500,103 억,,2373855,N,N,3,N,00,N +20241129,100325,55,60.00,KOSPI,,,N,N,N,Y,60,N,21600,-850,5,-3.79,356367900,16231,14.73,22450,22450,21600,29150,15750,22450,21955.67,11.72,0,-3099,23650,23050,22600,22000,21550,22825,21775,104,6700,500,16160,50,1,20260832,4376,92.70,0.76,12,0.08,233.00,28380.00,25985,20241104,-16.88,10804,20240417,99.93,25985,-16.88,20241104,10804,99.93,20240417,28500,-24.21,20241104,11850,82.28,20240417,1.52,N,013890,500,103 억,,2373855,N,N,3,N,00,N +20241129,090324,55,60.00,KOSPI,,,N,N,N,Y,60,N,22200,-250,5,-1.11,4662150,209,0.19,22450,22450,22200,29150,15750,22450,22298.99,11.72,0,-136,23650,23050,22600,22000,21550,22825,21775,104,6700,500,16160,50,1,20260832,4498,95.28,0.78,12,0.00,233.00,28380.00,25985,20241104,-14.57,10804,20240417,105.48,25985,-14.57,20241104,10804,105.48,20240417,28500,-22.11,20241104,11850,87.34,20240417,1.52,N,013890,500,103 억,,2373855,N,N,3,N,00,N 20241128,160321,55,60.00,KOSPI,,,N,N,N,Y,60,N,22450,-600,5,-2.60,2493545850,109991,33.38,22650,23200,22150,29950,16150,23050,22672.48,11.74,0,-3667,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4549,96.35,0.79,12,0.54,233.00,28380.00,25985,20241104,-13.60,10804,20240417,107.79,25985,-13.60,20241104,10804,107.79,20240417,28500,-21.23,20241104,11850,89.45,20240417,1.63,N,013890,500,103 억,,2378567,N,N,3,N,00,N 20241128,150328,55,60.00,KOSPI,,,N,N,N,Y,60,N,22300,-750,5,-3.25,2337266750,103026,31.26,22650,23200,22150,29950,16150,23050,22686.18,11.74,0,-2150,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4518,95.71,0.79,12,0.51,233.00,28380.00,25985,20241104,-14.18,10804,20240417,106.41,25985,-14.18,20241104,10804,106.41,20240417,28500,-21.75,20241104,11850,88.19,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N 20241128,140329,55,60.00,KOSPI,,,N,N,N,Y,60,N,22450,-600,5,-2.60,1991356850,87514,26.56,22650,23200,22250,29950,16150,23050,22754.72,11.74,0,-2191,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4549,96.35,0.79,12,0.43,233.00,28380.00,25985,20241104,-13.60,10804,20240417,107.79,25985,-13.60,20241104,10804,107.79,20240417,28500,-21.23,20241104,11850,89.45,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N diff --git a/013990/price/prices-20241101.csv b/013990/price/prices-20241101.csv index 6afef64b9fb6..fb8c3421d2af 100644 --- a/013990/price/prices-20241101.csv +++ b/013990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160322,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4420,-55,5,-1.23,4128243225,912750,123.72,4480,4660,4350,5810,3135,4475,4523.12,2.17,0,-14994,4855,4665,4570,4380,4285,4617,4332,164,1335,500,3220,5,1,32887536,1454,10.86,0.83,12,2.78,407.00,5344.00,7180,20240118,-38.44,3400,20240805,30.00,7180,-38.44,20240118,3400,30.00,20240805,7180,-38.44,20240118,3400,30.00,20240805,4.65,N,013990,500,164 억,,712633,N,N,0,N,00,N +20241129,150325,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4430,-45,5,-1.01,4017146410,887685,120.33,4480,4660,4350,5810,3135,4475,4525.49,2.17,0,-15773,4855,4665,4570,4380,4285,4617,4332,164,1335,500,3220,5,1,32887536,1457,10.88,0.83,12,2.70,407.00,5344.00,7180,20240118,-38.30,3400,20240805,30.29,7180,-38.30,20240118,3400,30.29,20240805,7180,-38.30,20240118,3400,30.29,20240805,4.65,N,013990,500,164 억,,712633,N,N,0,N,00,N +20241129,140323,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4480,5,2,0.11,3745337515,826818,112.08,4480,4660,4350,5810,3135,4475,4529.91,2.17,0,13261,4855,4665,4570,4380,4285,4617,4332,164,1335,500,3220,5,1,32887536,1473,11.01,0.84,12,2.51,407.00,5344.00,7180,20240118,-37.60,3400,20240805,31.76,7180,-37.60,20240118,3400,31.76,20240805,7180,-37.60,20240118,3400,31.76,20240805,4.65,N,013990,500,164 억,,712633,N,N,0,N,00,N +20241129,130325,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4360,-115,5,-2.57,3406798640,750646,101.75,4480,4660,4350,5810,3135,4475,4538.60,2.17,0,-7090,4855,4665,4570,4380,4285,4617,4332,164,1335,500,3220,5,1,32887536,1434,10.71,0.82,12,2.28,407.00,5344.00,7180,20240118,-39.28,3400,20240805,28.24,7180,-39.28,20240118,3400,28.24,20240805,7180,-39.28,20240118,3400,28.24,20240805,4.65,N,013990,500,164 억,,712633,N,N,0,N,00,N +20241129,120326,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4420,-55,5,-1.23,2963813335,649540,88.05,4480,4660,4405,5810,3135,4475,4563.12,2.17,0,26621,4855,4665,4570,4380,4285,4617,4332,164,1335,500,3220,5,1,32887536,1454,10.86,0.83,12,1.98,407.00,5344.00,7180,20240118,-38.44,3400,20240805,30.00,7180,-38.44,20240118,3400,30.00,20240805,7180,-38.44,20240118,3400,30.00,20240805,4.65,N,013990,500,164 억,,712633,N,N,0,N,00,N +20241129,110325,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,20,2,0.45,2539730655,554211,75.12,4480,4660,4425,5810,3135,4475,4582.85,2.17,0,22408,4855,4665,4570,4380,4285,4617,4332,164,1335,500,3220,5,1,32887536,1478,11.04,0.84,12,1.69,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.65,N,013990,500,164 억,,712633,N,N,0,N,00,N +20241129,100325,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4545,70,2,1.56,1590613720,347672,47.13,4480,4660,4425,5810,3135,4475,4575.41,2.17,0,17184,4855,4665,4570,4380,4285,4617,4332,164,1335,500,3220,5,1,32887536,1495,11.17,0.85,12,1.06,407.00,5344.00,7180,20240118,-36.70,3400,20240805,33.68,7180,-36.70,20240118,3400,33.68,20240805,7180,-36.70,20240118,3400,33.68,20240805,4.65,N,013990,500,164 억,,712633,N,N,0,N,00,N +20241129,090325,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,20,2,0.45,82039365,18393,2.49,4480,4500,4425,5810,3135,4475,4459.27,2.17,0,76,4855,4665,4570,4380,4285,4617,4332,164,1335,500,3220,5,1,32887536,1478,11.04,0.84,12,0.06,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.65,N,013990,500,164 억,,712633,N,N,0,N,00,N 20241128,160321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4475,-175,5,-3.76,3323806950,728893,161.06,4755,4760,4475,6040,3255,4650,4560.58,2.79,0,-207634,4750,4700,4600,4550,4450,4725,4575,164,1390,500,3340,5,1,32887536,1472,11.00,0.84,12,2.22,407.00,5344.00,7180,20240118,-37.67,3400,20240805,31.62,7180,-37.67,20240118,3400,31.62,20240805,7180,-37.67,20240118,3400,31.62,20240805,4.72,N,013990,500,164 억,,917128,N,N,0,N,00,N 20241128,150328,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,-155,5,-3.33,3124948855,684489,151.24,4755,4760,4475,6040,3255,4650,4565.37,2.79,0,-202536,4750,4700,4600,4550,4450,4725,4575,164,1390,500,3340,5,1,32887536,1478,11.04,0.84,12,2.08,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.72,N,013990,500,164 억,,917128,N,N,0,N,00,N 20241128,140329,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4515,-135,5,-2.90,2723152375,595049,131.48,4755,4760,4475,6040,3255,4650,4576.35,2.79,0,-186396,4750,4700,4600,4550,4450,4725,4575,164,1390,500,3340,5,1,32887536,1485,11.09,0.84,12,1.81,407.00,5344.00,7180,20240118,-37.12,3400,20240805,32.79,7180,-37.12,20240118,3400,32.79,20240805,7180,-37.12,20240118,3400,32.79,20240805,4.72,N,013990,500,164 억,,917128,N,N,0,N,00,N diff --git a/014100/price/prices-20241101.csv b/014100/price/prices-20241101.csv index 79694bd1e148..38e86ac48c26 100644 --- a/014100/price/prices-20241101.csv +++ b/014100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1954,9,2,0.46,330125536,157050,16025.51,1944,2330,1934,2525,1362,1945,2102.05,0.37,0,-369,2026,1985,1958,1917,1890,2006,1938,59,580,500,1320,1,1,11800000,231,3.30,0.25,12,1.33,593.00,7762.00,3725,20240322,-47.54,1900,20241111,2.84,3725,-47.54,20240322,1900,2.84,20241111,3725,-47.54,20240322,1900,2.84,20241111,0.00,N,014100,500,59 억,,43962,N,N,0,N,00,N +20241129,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1956,11,2,0.57,327096974,155500,15867.35,1944,2330,1934,2525,1362,1945,2103.52,0.37,0,-377,2026,1985,1958,1917,1890,2006,1938,59,580,500,1320,1,1,11800000,231,3.30,0.25,12,1.32,593.00,7762.00,3725,20240322,-47.49,1900,20241111,2.95,3725,-47.49,20240322,1900,2.95,20241111,3725,-47.49,20240322,1900,2.95,20241111,0.00,N,014100,500,59 억,,43962,N,N,0,N,00,N +20241129,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1957,12,2,0.62,325270712,154563,15771.73,1944,2330,1934,2525,1362,1945,2104.45,0.37,0,-376,2026,1985,1958,1917,1890,2006,1938,59,580,500,1320,1,1,11800000,231,3.30,0.25,12,1.31,593.00,7762.00,3725,20240322,-47.46,1900,20241111,3.00,3725,-47.46,20240322,1900,3.00,20241111,3725,-47.46,20240322,1900,3.00,20241111,0.00,N,014100,500,59 억,,43962,N,N,0,N,00,N +20241129,130325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1961,16,2,0.82,317427034,150547,15361.94,1944,2330,1934,2525,1362,1945,2108.49,0.37,0,1109,2026,1985,1958,1917,1890,2006,1938,59,580,500,1320,1,1,11800000,231,3.31,0.25,12,1.28,593.00,7762.00,3725,20240322,-47.36,1900,20241111,3.21,3725,-47.36,20240322,1900,3.21,20241111,3725,-47.36,20240322,1900,3.21,20241111,0.00,N,014100,500,59 억,,43962,N,N,0,N,00,N +20241129,120326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1945,0,3,0.00,311775787,147648,15066.12,1944,2330,1936,2525,1362,1945,2111.62,0.37,0,2116,2026,1985,1958,1917,1890,2006,1938,59,580,500,1320,1,1,11800000,230,3.28,0.25,12,1.25,593.00,7762.00,3725,20240322,-47.79,1900,20241111,2.37,3725,-47.79,20240322,1900,2.37,20241111,3725,-47.79,20240322,1900,2.37,20241111,0.00,N,014100,500,59 억,,43962,N,N,0,N,00,N +20241129,110326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1971,26,2,1.34,289606327,136288,13906.94,1944,2330,1944,2525,1362,1945,2124.96,0.37,0,1856,2026,1985,1958,1917,1890,2006,1938,59,580,500,1320,1,1,11800000,233,3.32,0.25,12,1.15,593.00,7762.00,3725,20240322,-47.09,1900,20241111,3.74,3725,-47.09,20240322,1900,3.74,20241111,3725,-47.09,20240322,1900,3.74,20241111,0.00,N,014100,500,59 억,,43962,N,N,0,N,00,N +20241129,100325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1948,3,2,0.15,3051714,1569,160.10,1944,1990,1944,2525,1362,1945,1945.01,0.37,0,218,2026,1985,1958,1917,1890,2006,1938,59,580,500,1320,1,1,11800000,230,3.28,0.25,12,0.01,593.00,7762.00,3725,20240322,-47.70,1900,20241111,2.53,3725,-47.70,20240322,1900,2.53,20241111,3725,-47.70,20240322,1900,2.53,20241111,0.00,N,014100,500,59 억,,43962,N,N,0,N,00,N +20241129,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1944,-1,5,-0.05,2663280,1370,139.80,1944,1944,1944,2525,1362,1945,1944.00,0.37,0,74,2026,1985,1958,1917,1890,2006,1938,59,580,500,1320,1,1,11800000,229,3.28,0.25,12,0.01,593.00,7762.00,3725,20240322,-47.81,1900,20241111,2.32,3725,-47.81,20240322,1900,2.32,20241111,3725,-47.81,20240322,1900,2.32,20241111,0.00,N,014100,500,59 억,,43962,N,N,0,N,00,N 20241128,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1945,3,2,0.15,1914583,980,31.26,1931,1999,1931,2520,1360,1942,1955.18,0.37,0,-13,2020,1980,1960,1920,1900,2001,1941,59,578,500,1320,1,1,11800000,230,3.28,0.25,12,0.01,593.00,7762.00,3725,20240322,-47.79,1900,20241111,2.37,3725,-47.79,20240322,1900,2.37,20241111,3725,-47.79,20240322,1900,2.37,20241111,0.00,N,014100,500,59 억,,44005,N,N,0,N,00,N 20241128,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1991,49,2,2.52,1603368,820,26.16,1931,1999,1931,2520,1360,1942,1955.90,0.37,0,-27,2020,1980,1960,1920,1900,2001,1941,59,578,500,1320,1,1,11800000,235,3.36,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.55,1900,20241111,4.79,3725,-46.55,20240322,1900,4.79,20241111,3725,-46.55,20240322,1900,4.79,20241111,0.00,N,014100,500,59 억,,44005,N,N,0,N,00,N 20241128,140329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,52,2,2.68,1262386,645,20.57,1931,1999,1931,2520,1360,1942,1958.03,0.37,0,-27,2020,1980,1960,1920,1900,2001,1941,59,578,500,1320,1,1,11800000,235,3.36,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.47,1900,20241111,4.95,3725,-46.47,20240322,1900,4.95,20241111,3725,-46.47,20240322,1900,4.95,20241111,0.00,N,014100,500,59 억,,44005,N,N,0,N,00,N diff --git a/014130/price/prices-20241101.csv b/014130/price/prices-20241101.csv index d8f1cef9948f..b1b66efb901f 100644 --- a/014130/price/prices-20241101.csv +++ b/014130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,-55,5,-1.63,41028870,12306,393.16,3365,3395,3315,4385,2365,3375,3334.05,1.77,0,-2537,3415,3395,3380,3360,3345,3387,3352,60,1010,500,2090,5,1,12000000,398,-2.44,0.49,12,0.10,-1358.00,6809.00,9740,20231221,-65.91,3265,20241028,1.68,6640,-50.00,20240102,3265,1.68,20241028,9740,-65.91,20231221,3265,1.68,20241028,1.31,N,014130,500,60 억,,212560,N,N,1,N,00,N +20241129,150325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,-60,5,-1.78,40146335,12040,384.66,3365,3395,3315,4385,2365,3375,3334.41,1.77,0,-2288,3415,3395,3380,3360,3345,3387,3352,60,1010,500,2090,5,1,12000000,398,-2.44,0.49,12,0.10,-1358.00,6809.00,9740,20231221,-65.97,3265,20241028,1.53,6640,-50.08,20240102,3265,1.53,20241028,9740,-65.97,20231221,3265,1.53,20241028,1.31,N,014130,500,60 억,,212560,N,N,1,N,00,N +20241129,140323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3325,-50,5,-1.48,38857985,11652,372.27,3365,3395,3315,4385,2365,3375,3334.88,1.77,0,-2111,3415,3395,3380,3360,3345,3387,3352,60,1010,500,2090,5,1,12000000,399,-2.45,0.49,12,0.10,-1358.00,6809.00,9740,20231221,-65.86,3265,20241028,1.84,6640,-49.92,20240102,3265,1.84,20241028,9740,-65.86,20231221,3265,1.84,20241028,1.31,N,014130,500,60 억,,212560,N,N,1,N,00,N +20241129,130326,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3325,-50,5,-1.48,38353085,11500,367.41,3365,3395,3315,4385,2365,3375,3335.05,1.77,0,-2111,3415,3395,3380,3360,3345,3387,3352,60,1010,500,2090,5,1,12000000,399,-2.45,0.49,12,0.10,-1358.00,6809.00,9740,20231221,-65.86,3265,20241028,1.84,6640,-49.92,20240102,3265,1.84,20241028,9740,-65.86,20231221,3265,1.84,20241028,1.31,N,014130,500,60 억,,212560,N,N,1,N,00,N +20241129,120327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3325,-50,5,-1.48,38146920,11438,365.43,3365,3395,3315,4385,2365,3375,3335.10,1.77,0,-2052,3415,3395,3380,3360,3345,3387,3352,60,1010,500,2090,5,1,12000000,399,-2.45,0.49,12,0.10,-1358.00,6809.00,9740,20231221,-65.86,3265,20241028,1.84,6640,-49.92,20240102,3265,1.84,20241028,9740,-65.86,20231221,3265,1.84,20241028,1.31,N,014130,500,60 억,,212560,N,N,1,N,00,N +20241129,110326,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3330,-45,5,-1.33,31484080,9432,301.34,3365,3395,3325,4385,2365,3375,3338.01,1.77,0,-2052,3415,3395,3380,3360,3345,3387,3352,60,1010,500,2090,5,1,12000000,400,-2.45,0.49,12,0.08,-1358.00,6809.00,9740,20231221,-65.81,3265,20241028,1.99,6640,-49.85,20240102,3265,1.99,20241028,9740,-65.81,20231221,3265,1.99,20241028,1.31,N,014130,500,60 억,,212560,N,N,1,N,00,N +20241129,100326,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3325,-50,5,-1.48,16591105,4964,158.59,3365,3395,3325,4385,2365,3375,3342.29,1.77,0,-2185,3415,3395,3380,3360,3345,3387,3352,60,1010,500,2090,5,1,12000000,399,-2.45,0.49,12,0.04,-1358.00,6809.00,9740,20231221,-65.86,3265,20241028,1.84,6640,-49.92,20240102,3265,1.84,20241028,9740,-65.86,20231221,3265,1.84,20241028,1.31,N,014130,500,60 억,,212560,N,N,1,N,00,N +20241129,090325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3365,-10,5,-0.30,60570,18,0.58,3365,3365,3365,4385,2365,3375,3365.00,1.77,0,-2,3415,3395,3380,3360,3345,3387,3352,60,1010,500,2090,5,1,12000000,404,-2.48,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.45,3265,20241028,3.06,6640,-49.32,20240102,3265,3.06,20241028,9740,-65.45,20231221,3265,3.06,20241028,1.31,N,014130,500,60 억,,212560,N,N,1,N,00,N 20241128,160322,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3375,-25,5,-0.74,10564615,3130,29.31,3400,3400,3365,4420,2380,3400,3375.28,1.77,0,-68,3446,3422,3401,3377,3356,3412,3367,60,1020,500,2100,5,1,12000000,405,-2.49,0.50,12,0.03,-1358.00,6809.00,9740,20231221,-65.35,3265,20241028,3.37,6640,-49.17,20240102,3265,3.37,20241028,9740,-65.35,20231221,3265,3.37,20241028,1.31,N,014130,500,60 억,,212628,N,N,1,N,00,N 20241128,150329,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3380,-20,5,-0.59,10085380,2988,27.98,3400,3400,3365,4420,2380,3400,3375.29,1.77,0,-61,3446,3422,3401,3377,3356,3412,3367,60,1020,500,2100,5,1,12000000,406,-2.49,0.50,12,0.02,-1358.00,6809.00,9740,20231221,-65.30,3265,20241028,3.52,6640,-49.10,20240102,3265,3.52,20241028,9740,-65.30,20231221,3265,3.52,20241028,1.31,N,014130,500,60 억,,212628,N,N,0,N,00,N 20241128,140329,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,-30,5,-0.88,7783410,2305,21.58,3400,3400,3365,4420,2380,3400,3376.75,1.77,0,-60,3446,3422,3401,3377,3356,3412,3367,60,1020,500,2100,5,1,12000000,404,-2.48,0.49,12,0.02,-1358.00,6809.00,9740,20231221,-65.40,3265,20241028,3.22,6640,-49.25,20240102,3265,3.22,20241028,9740,-65.40,20231221,3265,3.22,20241028,1.31,N,014130,500,60 억,,212628,N,N,0,N,00,N diff --git a/014160/price/prices-20241101.csv b/014160/price/prices-20241101.csv index 5ef184d4bbe9..8fcb096d5ff4 100644 --- a/014160/price/prices-20241101.csv +++ b/014160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,949,-19,5,-1.96,245238967,255777,171.29,966,972,949,1258,678,968,958.82,1.14,0,-90499,981,974,971,964,961,973,963,542,290,500,610,1,1,108394549,1029,13.00,0.53,12,0.24,73.00,1786.00,2120,20240325,-55.24,927,20241115,2.37,2120,-55.24,20240325,927,2.37,20241115,2120,-55.24,20240325,927,2.37,20241115,1.29,N,014160,500,541 억,,1230946,N,N,10,N,00,N +20241129,150326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,956,-12,5,-1.24,188712294,196374,131.51,966,972,955,1258,678,968,960.98,1.14,0,-90461,981,974,971,964,961,973,963,542,290,500,610,1,1,108394549,1036,13.10,0.54,12,0.18,73.00,1786.00,2120,20240325,-54.91,927,20241115,3.13,2120,-54.91,20240325,927,3.13,20241115,2120,-54.91,20240325,927,3.13,20241115,1.29,N,014160,500,541 억,,1230946,N,N,10,N,00,N +20241129,140324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,962,-6,5,-0.62,153093790,159153,106.58,966,972,957,1258,678,968,961.93,1.14,0,-87907,981,974,971,964,961,973,963,542,290,500,610,1,1,108394549,1043,13.18,0.54,12,0.15,73.00,1786.00,2120,20240325,-54.62,927,20241115,3.78,2120,-54.62,20240325,927,3.78,20241115,2120,-54.62,20240325,927,3.78,20241115,1.29,N,014160,500,541 억,,1230946,N,N,10,N,00,N +20241129,130326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,963,-5,5,-0.52,148360291,154238,103.29,966,972,957,1258,678,968,961.89,1.14,0,-87689,981,974,971,964,961,973,963,542,290,500,610,1,1,108394549,1044,13.19,0.54,12,0.14,73.00,1786.00,2120,20240325,-54.58,927,20241115,3.88,2120,-54.58,20240325,927,3.88,20241115,2120,-54.58,20240325,927,3.88,20241115,1.29,N,014160,500,541 억,,1230946,N,N,10,N,00,N +20241129,120327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,962,-6,5,-0.62,147126314,152956,102.43,966,972,957,1258,678,968,961.89,1.14,0,-87545,981,974,971,964,961,973,963,542,290,500,610,1,1,108394549,1043,13.18,0.54,12,0.14,73.00,1786.00,2120,20240325,-54.62,927,20241115,3.78,2120,-54.62,20240325,927,3.78,20241115,2120,-54.62,20240325,927,3.78,20241115,1.29,N,014160,500,541 억,,1230946,N,N,10,N,00,N +20241129,110326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,960,-8,5,-0.83,138366152,143826,96.32,966,972,957,1258,678,968,962.04,1.14,0,-83254,981,974,971,964,961,973,963,542,290,500,610,1,1,108394549,1041,13.15,0.54,12,0.13,73.00,1786.00,2120,20240325,-54.72,927,20241115,3.56,2120,-54.72,20240325,927,3.56,20241115,2120,-54.72,20240325,927,3.56,20241115,1.29,N,014160,500,541 억,,1230946,N,N,10,N,00,N +20241129,100326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,960,-8,5,-0.83,86331003,89571,59.99,966,972,960,1258,678,968,963.83,1.14,0,-73145,981,974,971,964,961,973,963,542,290,500,610,1,1,108394549,1041,13.15,0.54,12,0.08,73.00,1786.00,2120,20240325,-54.72,927,20241115,3.56,2120,-54.72,20240325,927,3.56,20241115,2120,-54.72,20240325,927,3.56,20241115,1.29,N,014160,500,541 억,,1230946,N,N,10,N,00,N +20241129,090326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,972,4,2,0.41,692868,717,0.48,966,972,966,1258,678,968,966.34,1.14,0,-11,981,974,971,964,961,973,963,542,290,500,610,1,1,108394549,1054,13.32,0.54,12,0.00,73.00,1786.00,2120,20240325,-54.15,927,20241115,4.85,2120,-54.15,20240325,927,4.85,20241115,2120,-54.15,20240325,927,4.85,20241115,1.29,N,014160,500,541 억,,1230946,N,N,10,N,00,N 20241128,160322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,-5,5,-0.51,144658705,149058,141.08,977,978,968,1264,682,973,970.49,1.16,0,-31647,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1049,13.26,0.54,12,0.14,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.27,N,014160,500,541 억,,1253612,N,N,10,N,00,N 20241128,150329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,-5,5,-0.51,131704557,135676,128.41,977,978,968,1264,682,973,970.73,1.16,0,-25809,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1049,13.26,0.54,12,0.13,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N 20241128,140330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,-3,5,-0.31,76741531,78952,74.73,977,978,970,1264,682,973,972.00,1.16,0,4465,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1051,13.29,0.54,12,0.07,73.00,1786.00,2120,20240325,-54.25,927,20241115,4.64,2120,-54.25,20240325,927,4.64,20241115,2120,-54.25,20240325,927,4.64,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N diff --git a/014190/price/prices-20241101.csv b/014190/price/prices-20241101.csv index 60fa0c3a3ba9..7adf7bac18c1 100644 --- a/014190/price/prices-20241101.csv +++ b/014190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-21,5,-1.37,182663532,120413,311.19,1516,1526,1513,1999,1077,1538,1516.98,1.47,0,-27905,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.84,0.52,12,0.34,140.00,2944.00,3245,20240103,-53.25,1450,20240805,4.62,3245,-53.25,20240103,1450,4.62,20240805,3245,-53.25,20240103,1450,4.62,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N +20241129,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-21,5,-1.37,164896452,108696,280.91,1516,1526,1513,1999,1077,1538,1517.04,1.47,0,-24962,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.84,0.52,12,0.31,140.00,2944.00,3245,20240103,-53.25,1450,20240805,4.62,3245,-53.25,20240103,1450,4.62,20240805,3245,-53.25,20240103,1450,4.62,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N +20241129,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1519,-19,5,-1.24,161677744,106577,275.44,1516,1526,1513,1999,1077,1538,1517.00,1.47,0,-24490,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,538,10.85,0.52,12,0.30,140.00,2944.00,3245,20240103,-53.19,1450,20240805,4.76,3245,-53.19,20240103,1450,4.76,20240805,3245,-53.19,20240103,1450,4.76,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N +20241129,130326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-21,5,-1.37,134683441,88798,229.49,1516,1526,1513,1999,1077,1538,1516.74,1.47,0,-23863,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.84,0.52,12,0.25,140.00,2944.00,3245,20240103,-53.25,1450,20240805,4.62,3245,-53.25,20240103,1450,4.62,20240805,3245,-53.25,20240103,1450,4.62,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N +20241129,120327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1516,-22,5,-1.43,130429817,85993,222.24,1516,1526,1513,1999,1077,1538,1516.75,1.47,0,-22735,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.83,0.51,12,0.24,140.00,2944.00,3245,20240103,-53.28,1450,20240805,4.55,3245,-53.28,20240103,1450,4.55,20240805,3245,-53.28,20240103,1450,4.55,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N +20241129,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,-18,5,-1.17,84287550,55584,143.65,1516,1526,1513,1999,1077,1538,1516.40,1.47,0,-22565,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,538,10.86,0.52,12,0.16,140.00,2944.00,3245,20240103,-53.16,1450,20240805,4.83,3245,-53.16,20240103,1450,4.83,20240805,3245,-53.16,20240103,1450,4.83,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N +20241129,100326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1516,-22,5,-1.43,65807461,43407,112.18,1516,1526,1513,1999,1077,1538,1516.06,1.47,0,-22053,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.83,0.51,12,0.12,140.00,2944.00,3245,20240103,-53.28,1450,20240805,4.55,3245,-53.28,20240103,1450,4.55,20240805,3245,-53.28,20240103,1450,4.55,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N +20241129,090326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1515,-23,5,-1.50,12548097,8275,21.39,1516,1523,1515,1999,1077,1538,1516.39,1.47,0,190,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,536,10.82,0.51,12,0.02,140.00,2944.00,3245,20240103,-53.31,1450,20240805,4.48,3245,-53.31,20240103,1450,4.48,20240805,3245,-53.31,20240103,1450,4.48,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N 20241128,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,16,2,1.05,59173128,38687,66.22,1520,1541,1510,1978,1066,1522,1529.52,1.45,0,5565,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,544,10.99,0.52,12,0.11,140.00,2944.00,3245,20240103,-52.60,1450,20240805,6.07,3245,-52.60,20240103,1450,6.07,20240805,3245,-52.60,20240103,1450,6.07,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N 20241128,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1535,13,2,0.85,56868394,37183,63.64,1520,1541,1510,1978,1066,1522,1529.42,1.45,0,5558,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,543,10.96,0.52,12,0.11,140.00,2944.00,3245,20240103,-52.70,1450,20240805,5.86,3245,-52.70,20240103,1450,5.86,20240805,3245,-52.70,20240103,1450,5.86,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N 20241128,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1534,12,2,0.79,53154528,34761,59.50,1520,1541,1510,1978,1066,1522,1529.14,1.45,0,5004,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,543,10.96,0.52,12,0.10,140.00,2944.00,3245,20240103,-52.73,1450,20240805,5.79,3245,-52.73,20240103,1450,5.79,20240805,3245,-52.73,20240103,1450,5.79,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N diff --git a/014200/price/prices-20241101.csv b/014200/price/prices-20241101.csv index dc0ce0960b0b..211ff064011e 100644 --- a/014200/price/prices-20241101.csv +++ b/014200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160323,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231122,0.00,30200,20231122,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231129,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241129,150326,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231122,0.00,30200,20231122,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231129,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241129,140324,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231122,0.00,30200,20231122,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231129,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241129,130327,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231122,0.00,30200,20231122,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231129,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241129,120328,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231122,0.00,30200,20231122,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231129,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241129,110327,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231122,0.00,30200,20231122,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231129,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241129,100326,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231122,0.00,30200,20231122,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231129,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241129,090326,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231122,0.00,30200,20231122,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231129,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241128,160323,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231121,0.00,30200,20231121,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231128,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241128,150330,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231121,0.00,30200,20231121,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231128,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241128,140331,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231121,0.00,30200,20231121,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231128,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N diff --git a/014280/price/prices-20241101.csv b/014280/price/prices-20241101.csv index cd5f4eea2180..bf018dd7f9b9 100644 --- a/014280/price/prices-20241101.csv +++ b/014280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4330,-155,5,-3.46,291841790,66625,203.70,4445,4480,4300,5830,3140,4485,4380.49,1.72,0,2657,4568,4526,4478,4436,4388,4502,4412,293,1345,1000,3130,5,1,29329357,1270,3.37,0.32,12,0.23,1283.00,13418.00,6540,20240304,-33.79,3920,20241029,10.46,6540,-33.79,20240304,3920,10.46,20241029,6540,-33.79,20240304,3920,10.46,20241029,1.16,N,014280,1000,293 억,,505838,N,N,3,N,00,N +20241129,150327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4335,-150,5,-3.34,260731380,59442,181.74,4445,4480,4300,5830,3140,4485,4386.32,1.72,0,3816,4568,4526,4478,4436,4388,4502,4412,293,1345,1000,3130,5,1,29329357,1271,3.38,0.32,12,0.20,1283.00,13418.00,6540,20240304,-33.72,3920,20241029,10.59,6540,-33.72,20240304,3920,10.59,20241029,6540,-33.72,20240304,3920,10.59,20241029,1.16,N,014280,1000,293 억,,505838,N,N,3,N,00,N +20241129,140325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4385,-100,5,-2.23,216460820,49239,150.54,4445,4480,4345,5830,3140,4485,4396.13,1.72,0,4963,4568,4526,4478,4436,4388,4502,4412,293,1345,1000,3130,5,1,29329357,1286,3.42,0.33,12,0.17,1283.00,13418.00,6540,20240304,-32.95,3920,20241029,11.86,6540,-32.95,20240304,3920,11.86,20241029,6540,-32.95,20240304,3920,11.86,20241029,1.16,N,014280,1000,293 억,,505838,N,N,3,N,00,N +20241129,130327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4375,-110,5,-2.45,168998975,38418,117.46,4445,4480,4345,5830,3140,4485,4398.95,1.72,0,85,4568,4526,4478,4436,4388,4502,4412,293,1345,1000,3130,5,1,29329357,1283,3.41,0.33,12,0.13,1283.00,13418.00,6540,20240304,-33.10,3920,20241029,11.61,6540,-33.10,20240304,3920,11.61,20241029,6540,-33.10,20240304,3920,11.61,20241029,1.16,N,014280,1000,293 억,,505838,N,N,3,N,00,N +20241129,120328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4365,-120,5,-2.68,162340650,36899,112.81,4445,4480,4345,5830,3140,4485,4399.59,1.72,0,798,4568,4526,4478,4436,4388,4502,4412,293,1345,1000,3130,5,1,29329357,1280,3.40,0.33,12,0.13,1283.00,13418.00,6540,20240304,-33.26,3920,20241029,11.35,6540,-33.26,20240304,3920,11.35,20241029,6540,-33.26,20240304,3920,11.35,20241029,1.16,N,014280,1000,293 억,,505838,N,N,3,N,00,N +20241129,110327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4415,-70,5,-1.56,84240735,19015,58.14,4445,4480,4385,5830,3140,4485,4430.23,1.72,0,-4903,4568,4526,4478,4436,4388,4502,4412,293,1345,1000,3130,5,1,29329357,1295,3.44,0.33,12,0.06,1283.00,13418.00,6540,20240304,-32.49,3920,20241029,12.63,6540,-32.49,20240304,3920,12.63,20241029,6540,-32.49,20240304,3920,12.63,20241029,1.16,N,014280,1000,293 억,,505838,N,N,3,N,00,N +20241129,100327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,-50,5,-1.11,51786835,11673,35.69,4445,4480,4405,5830,3140,4485,4436.46,1.72,0,-2894,4568,4526,4478,4436,4388,4502,4412,293,1345,1000,3130,5,1,29329357,1301,3.46,0.33,12,0.04,1283.00,13418.00,6540,20240304,-32.19,3920,20241029,13.14,6540,-32.19,20240304,3920,13.14,20241029,6540,-32.19,20240304,3920,13.14,20241029,1.16,N,014280,1000,293 억,,505838,N,N,3,N,00,N +20241129,090326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4430,-55,5,-1.23,3389575,763,2.33,4445,4445,4430,5830,3140,4485,4442.43,1.72,0,11,4568,4526,4478,4436,4388,4502,4412,293,1345,1000,3130,5,1,29329357,1299,3.45,0.33,12,0.00,1283.00,13418.00,6540,20240304,-32.26,3920,20241029,13.01,6540,-32.26,20240304,3920,13.01,20241029,6540,-32.26,20240304,3920,13.01,20241029,1.16,N,014280,1000,293 억,,505838,N,N,3,N,00,N 20241128,160323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4485,5,2,0.11,145940725,32675,61.17,4515,4520,4430,5820,3140,4480,4466.43,1.74,0,-2676,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1315,3.50,0.33,12,0.11,1283.00,13418.00,6540,20240304,-31.42,3920,20241029,14.41,6540,-31.42,20240304,3920,14.41,20241029,6540,-31.42,20240304,3920,14.41,20241029,1.22,N,014280,1000,293 억,,510771,N,N,3,N,00,N 20241128,150330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4460,-20,5,-0.45,118911720,26608,49.81,4515,4520,4435,5820,3140,4480,4469.02,1.74,0,-5957,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1308,3.48,0.33,12,0.09,1283.00,13418.00,6540,20240304,-31.80,3920,20241029,13.78,6540,-31.80,20240304,3920,13.78,20241029,6540,-31.80,20240304,3920,13.78,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N 20241128,140331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4480,0,3,0.00,91901025,20539,38.45,4515,4520,4435,5820,3140,4480,4474.46,1.74,0,-5953,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1314,3.49,0.33,12,0.07,1283.00,13418.00,6540,20240304,-31.50,3920,20241029,14.29,6540,-31.50,20240304,3920,14.29,20241029,6540,-31.50,20240304,3920,14.29,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N diff --git a/014440/price/prices-20241101.csv b/014440/price/prices-20241101.csv index e7d60c3f560c..d6ae7b403744 100644 --- a/014440/price/prices-20241101.csv +++ b/014440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-60,5,-1.72,67325220,19660,128.66,3455,3490,3390,4535,2445,3490,3424.47,51.77,0,-1194,3540,3515,3470,3445,3400,3527,3457,100,1045,500,2370,5,1,20000000,686,11.51,0.42,12,0.10,298.00,8240.00,4415,20231127,-22.31,3265,20240906,5.05,4175,-17.84,20240328,3265,5.05,20240906,4200,-18.33,20231211,3265,5.05,20240906,1.74,N,014440,500,100 억,,10353720,N,N,1,N,00,N +20241129,150327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-80,5,-2.29,56174365,16404,107.36,3455,3490,3390,4535,2445,3490,3424.43,51.77,0,-796,3540,3515,3470,3445,3400,3527,3457,100,1045,500,2370,5,1,20000000,682,11.44,0.41,12,0.08,298.00,8240.00,4415,20231127,-22.76,3265,20240906,4.44,4175,-18.32,20240328,3265,4.44,20240906,4200,-18.81,20231211,3265,4.44,20240906,1.74,N,014440,500,100 억,,10353720,N,N,1,N,00,N +20241129,140325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,-50,5,-1.43,46175960,13485,88.25,3455,3490,3390,4535,2445,3490,3424.25,51.77,0,-537,3540,3515,3470,3445,3400,3527,3457,100,1045,500,2370,5,1,20000000,688,11.54,0.42,12,0.07,298.00,8240.00,4415,20231127,-22.08,3265,20240906,5.36,4175,-17.60,20240328,3265,5.36,20240906,4200,-18.10,20231211,3265,5.36,20240906,1.74,N,014440,500,100 억,,10353720,N,N,1,N,00,N +20241129,130327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-65,5,-1.86,44741320,13067,85.52,3455,3490,3390,4535,2445,3490,3423.99,51.77,0,-534,3540,3515,3470,3445,3400,3527,3457,100,1045,500,2370,5,1,20000000,685,11.49,0.42,12,0.07,298.00,8240.00,4415,20231127,-22.42,3265,20240906,4.90,4175,-17.96,20240328,3265,4.90,20240906,4200,-18.45,20231211,3265,4.90,20240906,1.74,N,014440,500,100 억,,10353720,N,N,1,N,00,N +20241129,120328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-80,5,-2.29,43898830,12821,83.91,3455,3490,3390,4535,2445,3490,3423.98,51.77,0,-324,3540,3515,3470,3445,3400,3527,3457,100,1045,500,2370,5,1,20000000,682,11.44,0.41,12,0.06,298.00,8240.00,4415,20231127,-22.76,3265,20240906,4.44,4175,-18.32,20240328,3265,4.44,20240906,4200,-18.81,20231211,3265,4.44,20240906,1.74,N,014440,500,100 억,,10353720,N,N,1,N,00,N +20241129,110328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-65,5,-1.86,35120045,10246,67.05,3455,3490,3405,4535,2445,3490,3427.68,51.77,0,-409,3540,3515,3470,3445,3400,3527,3457,100,1045,500,2370,5,1,20000000,685,11.49,0.42,12,0.05,298.00,8240.00,4415,20231127,-22.42,3265,20240906,4.90,4175,-17.96,20240328,3265,4.90,20240906,4200,-18.45,20231211,3265,4.90,20240906,1.74,N,014440,500,100 억,,10353720,N,N,1,N,00,N +20241129,100327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-65,5,-1.86,20200220,5877,38.46,3455,3490,3415,4535,2445,3490,3437.17,51.77,0,-1,3540,3515,3470,3445,3400,3527,3457,100,1045,500,2370,5,1,20000000,685,11.49,0.42,12,0.03,298.00,8240.00,4415,20231127,-22.42,3265,20240906,4.90,4175,-17.96,20240328,3265,4.90,20240906,4200,-18.45,20231211,3265,4.90,20240906,1.74,N,014440,500,100 억,,10353720,N,N,1,N,00,N +20241129,090327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-35,5,-1.00,1212705,351,2.30,3455,3455,3455,4535,2445,3490,3455.00,51.77,0,0,3540,3515,3470,3445,3400,3527,3457,100,1045,500,2370,5,1,20000000,691,11.59,0.42,12,0.00,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4200,-17.74,20231211,3265,5.82,20240906,1.74,N,014440,500,100 억,,10353720,N,N,1,N,00,N 20241128,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,35,2,1.01,52859655,15255,216.08,3455,3495,3425,4490,2420,3455,3465.07,51.77,0,-139,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,698,11.71,0.42,12,0.08,298.00,8240.00,4415,20231127,-20.95,3265,20240906,6.89,4175,-16.41,20240328,3265,6.89,20240906,4200,-16.90,20231211,3265,6.89,20240906,1.74,N,014440,500,100 억,,10353859,N,N,1,N,00,N 20241128,150330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,15,2,0.43,49334095,14242,201.73,3455,3495,3425,4490,2420,3455,3463.99,51.77,0,-82,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,694,11.64,0.42,12,0.07,298.00,8240.00,4415,20231127,-21.40,3265,20240906,6.28,4175,-16.89,20240328,3265,6.28,20240906,4200,-17.38,20231211,3265,6.28,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N 20241128,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,0,3,0.00,44863875,12949,183.41,3455,3495,3425,4490,2420,3455,3464.66,51.77,0,-146,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,691,11.59,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4200,-17.74,20231211,3265,5.82,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N diff --git a/014470/price/prices-20241101.csv b/014470/price/prices-20241101.csv index f81742dbc769..715c5b418852 100644 --- a/014470/price/prices-20241101.csv +++ b/014470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1578,-55,5,-3.37,124248149,77589,64.38,1620,1632,1576,2120,1144,1633,1601.36,0.14,0,-41582,1687,1659,1626,1598,1565,1674,1613,300,487,500,1010,1,1,60052260,948,-3.64,0.54,12,0.13,-433.00,2941.00,4355,20231122,-63.77,1501,20241114,5.13,3170,-50.22,20240102,1501,5.13,20241114,3870,-59.22,20231204,1501,5.13,20241114,1.91,N,014470,500,300 억,,86887,N,N,0,N,00,N +20241129,150327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1580,-53,5,-3.25,103610225,64553,53.56,1620,1632,1577,2120,1144,1633,1605.04,0.14,0,-36459,1687,1659,1626,1598,1565,1674,1613,300,487,500,1010,1,1,60052260,949,-3.65,0.54,12,0.11,-433.00,2941.00,4355,20231122,-63.72,1501,20241114,5.26,3170,-50.16,20240102,1501,5.26,20241114,3870,-59.17,20231204,1501,5.26,20241114,1.91,N,014470,500,300 억,,86887,N,N,0,N,00,N +20241129,140325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1617,-16,5,-0.98,91099574,56679,47.03,1620,1632,1591,2120,1144,1633,1607.29,0.14,0,-29845,1687,1659,1626,1598,1565,1674,1613,300,487,500,1010,1,1,60052260,971,-3.73,0.55,12,0.09,-433.00,2941.00,4355,20231122,-62.87,1501,20241114,7.73,3170,-48.99,20240102,1501,7.73,20241114,3870,-58.22,20231204,1501,7.73,20241114,1.91,N,014470,500,300 억,,86887,N,N,0,N,00,N +20241129,130328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1596,-37,5,-2.27,79820626,49630,41.18,1620,1632,1593,2120,1144,1633,1608.31,0.14,0,-26722,1687,1659,1626,1598,1565,1674,1613,300,487,500,1010,1,1,60052260,958,-3.69,0.54,12,0.08,-433.00,2941.00,4355,20231122,-63.35,1501,20241114,6.33,3170,-49.65,20240102,1501,6.33,20241114,3870,-58.76,20231204,1501,6.33,20241114,1.91,N,014470,500,300 억,,86887,N,N,0,N,00,N +20241129,120329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1601,-32,5,-1.96,77115844,47939,39.77,1620,1632,1593,2120,1144,1633,1608.62,0.14,0,-25272,1687,1659,1626,1598,1565,1674,1613,300,487,500,1010,1,1,60052260,961,-3.70,0.54,12,0.08,-433.00,2941.00,4355,20231122,-63.24,1501,20241114,6.66,3170,-49.50,20240102,1501,6.66,20241114,3870,-58.63,20231204,1501,6.66,20241114,1.91,N,014470,500,300 억,,86887,N,N,0,N,00,N +20241129,110328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1602,-31,5,-1.90,70165081,43593,36.17,1620,1632,1593,2120,1144,1633,1609.55,0.14,0,-21743,1687,1659,1626,1598,1565,1674,1613,300,487,500,1010,1,1,60052260,962,-3.70,0.54,12,0.07,-433.00,2941.00,4355,20231122,-63.21,1501,20241114,6.73,3170,-49.46,20240102,1501,6.73,20241114,3870,-58.60,20231204,1501,6.73,20241114,1.91,N,014470,500,300 억,,86887,N,N,0,N,00,N +20241129,100327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1598,-35,5,-2.14,58883586,36550,30.33,1620,1632,1596,2120,1144,1633,1611.04,0.14,0,-19465,1687,1659,1626,1598,1565,1674,1613,300,487,500,1010,1,1,60052260,960,-3.69,0.54,12,0.06,-433.00,2941.00,4355,20231122,-63.31,1501,20241114,6.46,3170,-49.59,20240102,1501,6.46,20241114,3870,-58.71,20231204,1501,6.46,20241114,1.91,N,014470,500,300 억,,86887,N,N,0,N,00,N +20241129,090327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1620,-13,5,-0.80,5438340,3357,2.79,1620,1620,1620,2120,1144,1633,1620.00,0.14,0,312,1687,1659,1626,1598,1565,1674,1613,300,487,500,1010,1,1,60052260,973,-3.74,0.55,12,0.01,-433.00,2941.00,4355,20231122,-62.80,1501,20241114,7.93,3170,-48.90,20240102,1501,7.93,20241114,3870,-58.14,20231204,1501,7.93,20241114,1.91,N,014470,500,300 억,,86887,N,N,0,N,00,N 20241128,160324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1633,35,2,2.19,196496806,120116,192.69,1597,1654,1593,2075,1119,1598,1635.89,0.10,0,26949,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,981,-3.77,0.56,12,0.20,-433.00,2941.00,4480,20231121,-63.55,1501,20241114,8.79,3170,-48.49,20240102,1501,8.79,20241114,4115,-60.32,20231128,1501,8.79,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N 20241128,150331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1640,42,2,2.63,190916509,116700,187.21,1597,1654,1593,2075,1119,1598,1635.96,0.10,0,26599,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,985,-3.79,0.56,12,0.19,-433.00,2941.00,4480,20231121,-63.39,1501,20241114,9.26,3170,-48.26,20240102,1501,9.26,20241114,4115,-60.15,20231128,1501,9.26,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N 20241128,140331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1651,53,2,3.32,163626536,100056,160.51,1597,1654,1593,2075,1119,1598,1635.35,0.10,0,23678,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,991,-3.81,0.56,12,0.17,-433.00,2941.00,4480,20231121,-63.15,1501,20241114,9.99,3170,-47.92,20240102,1501,9.99,20241114,4115,-59.88,20231128,1501,9.99,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N diff --git a/014530/price/prices-20241101.csv b/014530/price/prices-20241101.csv index 6b5103ea33ac..5324b6ff62ba 100644 --- a/014530/price/prices-20241101.csv +++ b/014530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3580,-45,5,-1.24,490926480,136937,463.17,3620,3635,3565,4710,2540,3625,3585.06,0.67,0,-27448,3641,3632,3616,3607,3591,3637,3612,174,1085,500,2240,5,1,34869420,1248,8.46,0.60,12,0.39,423.00,5944.00,5110,20231122,-29.94,3430,20240805,4.37,5100,-29.80,20240604,3430,4.37,20240805,5100,-29.80,20240604,3430,4.37,20240805,2.54,N,014530,500,174 억,,231922,N,N,0,N,00,N +20241129,150328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3575,-50,5,-1.38,465958145,129955,439.56,3620,3635,3565,4710,2540,3625,3585.53,0.67,0,-27249,3641,3632,3616,3607,3591,3637,3612,174,1085,500,2240,5,1,34869420,1247,8.45,0.60,12,0.37,423.00,5944.00,5110,20231122,-30.04,3430,20240805,4.23,5100,-29.90,20240604,3430,4.23,20240805,5100,-29.90,20240604,3430,4.23,20240805,2.54,N,014530,500,174 억,,231922,N,N,0,N,00,N +20241129,140326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3575,-50,5,-1.38,410831480,114508,387.31,3620,3635,3565,4710,2540,3625,3587.80,0.67,0,-26435,3641,3632,3616,3607,3591,3637,3612,174,1085,500,2240,5,1,34869420,1247,8.45,0.60,12,0.33,423.00,5944.00,5110,20231122,-30.04,3430,20240805,4.23,5100,-29.90,20240604,3430,4.23,20240805,5100,-29.90,20240604,3430,4.23,20240805,2.54,N,014530,500,174 억,,231922,N,N,0,N,00,N +20241129,130328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3590,-35,5,-0.97,325883740,90716,306.84,3620,3635,3575,4710,2540,3625,3592.35,0.67,0,-26361,3641,3632,3616,3607,3591,3637,3612,174,1085,500,2240,5,1,34869420,1252,8.49,0.60,12,0.26,423.00,5944.00,5110,20231122,-29.75,3430,20240805,4.66,5100,-29.61,20240604,3430,4.66,20240805,5100,-29.61,20240604,3430,4.66,20240805,2.54,N,014530,500,174 억,,231922,N,N,0,N,00,N +20241129,120329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3595,-30,5,-0.83,198927620,55300,187.05,3620,3635,3585,4710,2540,3625,3597.24,0.67,0,-25081,3641,3632,3616,3607,3591,3637,3612,174,1085,500,2240,5,1,34869420,1254,8.50,0.60,12,0.16,423.00,5944.00,5110,20231122,-29.65,3430,20240805,4.81,5100,-29.51,20240604,3430,4.81,20240805,5100,-29.51,20240604,3430,4.81,20240805,2.54,N,014530,500,174 억,,231922,N,N,0,N,00,N +20241129,110328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3590,-35,5,-0.97,180589855,50188,169.75,3620,3635,3585,4710,2540,3625,3598.27,0.67,0,-24995,3641,3632,3616,3607,3591,3637,3612,174,1085,500,2240,5,1,34869420,1252,8.49,0.60,12,0.14,423.00,5944.00,5110,20231122,-29.75,3430,20240805,4.66,5100,-29.61,20240604,3430,4.66,20240805,5100,-29.61,20240604,3430,4.66,20240805,2.54,N,014530,500,174 억,,231922,N,N,0,N,00,N +20241129,100328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3595,-30,5,-0.83,132893840,36915,124.86,3620,3635,3590,4710,2540,3625,3600.00,0.67,0,-24319,3641,3632,3616,3607,3591,3637,3612,174,1085,500,2240,5,1,34869420,1254,8.50,0.60,12,0.11,423.00,5944.00,5110,20231122,-29.65,3430,20240805,4.81,5100,-29.51,20240604,3430,4.81,20240805,5100,-29.51,20240604,3430,4.81,20240805,2.54,N,014530,500,174 억,,231922,N,N,0,N,00,N +20241129,090327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3620,-5,5,-0.14,463975,128,0.43,3620,3630,3620,4710,2540,3625,3624.80,0.67,0,-31,3641,3632,3616,3607,3591,3637,3612,174,1085,500,2240,5,1,34869420,1262,8.56,0.61,12,0.00,423.00,5944.00,5110,20231122,-29.16,3430,20240805,5.54,5100,-29.02,20240604,3430,5.54,20240805,5100,-29.02,20240604,3430,5.54,20240805,2.54,N,014530,500,174 억,,231922,N,N,0,N,00,N 20241128,160324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,10,2,0.28,106747870,29537,40.53,3600,3625,3600,4695,2535,3615,3614.04,0.67,0,1906,3658,3636,3623,3601,3588,3630,3595,174,1080,500,2240,5,1,34869420,1264,8.57,0.61,12,0.08,423.00,5944.00,5110,20231122,-29.06,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5100,-28.92,20240604,3430,5.69,20240805,2.56,N,014530,500,174 억,,232454,N,N,1,N,00,N 20241128,150331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3620,5,2,0.14,91131910,25226,34.62,3600,3625,3600,4695,2535,3615,3612.62,0.67,0,1690,3658,3636,3623,3601,3588,3630,3595,174,1080,500,2240,5,1,34869420,1262,8.56,0.61,12,0.07,423.00,5944.00,5110,20231122,-29.16,3430,20240805,5.54,5100,-29.02,20240604,3430,5.54,20240805,5100,-29.02,20240604,3430,5.54,20240805,2.56,N,014530,500,174 억,,232454,N,N,1,N,00,N 20241128,140332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,10,2,0.28,80486380,22279,30.57,3600,3625,3600,4695,2535,3615,3612.66,0.67,0,1613,3658,3636,3623,3601,3588,3630,3595,174,1080,500,2240,5,1,34869420,1264,8.57,0.61,12,0.06,423.00,5944.00,5110,20231122,-29.06,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5100,-28.92,20240604,3430,5.69,20240805,2.56,N,014530,500,174 억,,232454,N,N,1,N,00,N diff --git a/014570/price/prices-20241101.csv b/014570/price/prices-20241101.csv index cc64607830d5..656c0f393da4 100644 --- a/014570/price/prices-20241101.csv +++ b/014570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,-50,5,-1.08,22468055,4929,158.95,4610,4630,4520,5990,3230,4610,4558.34,1.75,0,-36,4650,4630,4610,4590,4570,4630,4590,55,1380,500,3220,5,1,11000000,502,-10.20,0.64,12,0.04,-447.00,7150.00,7980,20240325,-42.86,4440,20241115,2.70,7980,-42.86,20240325,4440,2.70,20241115,7980,-42.86,20240325,4440,2.70,20241115,1.00,N,014570,500,55 억,,192452,N,N,0,N,00,N +20241129,150328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,-50,5,-1.08,21546935,4727,152.43,4610,4630,4520,5990,3230,4610,4558.27,1.75,0,-9,4650,4630,4610,4590,4570,4630,4590,55,1380,500,3220,5,1,11000000,502,-10.20,0.64,12,0.04,-447.00,7150.00,7980,20240325,-42.86,4440,20241115,2.70,7980,-42.86,20240325,4440,2.70,20241115,7980,-42.86,20240325,4440,2.70,20241115,1.00,N,014570,500,55 억,,192452,N,N,0,N,00,N +20241129,140326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,-30,5,-0.65,20678400,4537,146.31,4610,4630,4520,5990,3230,4610,4557.73,1.75,0,27,4650,4630,4610,4590,4570,4630,4590,55,1380,500,3220,5,1,11000000,504,-10.25,0.64,12,0.04,-447.00,7150.00,7980,20240325,-42.61,4440,20241115,3.15,7980,-42.61,20240325,4440,3.15,20241115,7980,-42.61,20240325,4440,3.15,20241115,1.00,N,014570,500,55 억,,192452,N,N,0,N,00,N +20241129,130328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-80,5,-1.74,20554945,4510,145.44,4610,4630,4520,5990,3230,4610,4557.64,1.75,0,31,4650,4630,4610,4590,4570,4630,4590,55,1380,500,3220,5,1,11000000,498,-10.13,0.63,12,0.04,-447.00,7150.00,7980,20240325,-43.23,4440,20241115,2.03,7980,-43.23,20240325,4440,2.03,20241115,7980,-43.23,20240325,4440,2.03,20241115,1.00,N,014570,500,55 억,,192452,N,N,0,N,00,N +20241129,120329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,-20,5,-0.43,8383695,1832,59.08,4610,4630,4560,5990,3230,4610,4576.25,1.75,0,-279,4650,4630,4610,4590,4570,4630,4590,55,1380,500,3220,5,1,11000000,505,-10.27,0.64,12,0.02,-447.00,7150.00,7980,20240325,-42.48,4440,20241115,3.38,7980,-42.48,20240325,4440,3.38,20241115,7980,-42.48,20240325,4440,3.38,20241115,1.00,N,014570,500,55 억,,192452,N,N,0,N,00,N +20241129,110329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4575,-35,5,-0.76,8273555,1808,58.30,4610,4630,4560,5990,3230,4610,4576.08,1.75,0,-279,4650,4630,4610,4590,4570,4630,4590,55,1380,500,3220,5,1,11000000,503,-10.23,0.64,12,0.02,-447.00,7150.00,7980,20240325,-42.67,4440,20241115,3.04,7980,-42.67,20240325,4440,3.04,20241115,7980,-42.67,20240325,4440,3.04,20241115,1.00,N,014570,500,55 억,,192452,N,N,0,N,00,N +20241129,100328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4575,-35,5,-0.76,3699970,808,26.06,4610,4630,4560,5990,3230,4610,4579.17,1.75,0,-269,4650,4630,4610,4590,4570,4630,4590,55,1380,500,3220,5,1,11000000,503,-10.23,0.64,12,0.01,-447.00,7150.00,7980,20240325,-42.67,4440,20241115,3.04,7980,-42.67,20240325,4440,3.04,20241115,7980,-42.67,20240325,4440,3.04,20241115,1.00,N,014570,500,55 억,,192452,N,N,0,N,00,N +20241129,090328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,-20,5,-0.43,9200,2,0.06,4610,4610,4590,5990,3230,4610,4600.00,1.75,0,0,4650,4630,4610,4590,4570,4630,4590,55,1380,500,3220,5,1,11000000,505,-10.27,0.64,12,0.00,-447.00,7150.00,7980,20240325,-42.48,4440,20241115,3.38,7980,-42.48,20240325,4440,3.38,20241115,7980,-42.48,20240325,4440,3.38,20241115,1.00,N,014570,500,55 억,,192452,N,N,0,N,00,N 20241128,160324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,5,2,0.11,14271930,3101,39.31,4610,4630,4590,5980,3225,4605,4602.36,1.75,0,29,4641,4622,4591,4572,4541,4632,4582,55,1375,500,3220,5,1,11000000,507,-10.31,0.64,12,0.03,-447.00,7150.00,7980,20240325,-42.23,4440,20241115,3.83,7980,-42.23,20240325,4440,3.83,20241115,7980,-42.23,20240325,4440,3.83,20241115,1.00,N,014570,500,55 억,,192423,N,N,0,N,00,N 20241128,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,5,2,0.11,11806900,2566,32.53,4610,4630,4590,5980,3225,4605,4601.29,1.75,0,17,4641,4622,4591,4572,4541,4632,4582,55,1375,500,3220,5,1,11000000,507,-10.31,0.64,12,0.02,-447.00,7150.00,7980,20240325,-42.23,4440,20241115,3.83,7980,-42.23,20240325,4440,3.83,20241115,7980,-42.23,20240325,4440,3.83,20241115,1.00,N,014570,500,55 억,,192423,N,N,0,N,00,N 20241128,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,5,2,0.11,9958965,2165,27.44,4610,4630,4590,5980,3225,4605,4599.98,1.75,0,17,4641,4622,4591,4572,4541,4632,4582,55,1375,500,3220,5,1,11000000,507,-10.31,0.64,12,0.02,-447.00,7150.00,7980,20240325,-42.23,4440,20241115,3.83,7980,-42.23,20240325,4440,3.83,20241115,7980,-42.23,20240325,4440,3.83,20241115,1.00,N,014570,500,55 억,,192423,N,N,0,N,00,N diff --git a/014580/price/prices-20241101.csv b/014580/price/prices-20241101.csv index c4e0122097f1..ad9e54c0db2c 100644 --- a/014580/price/prices-20241101.csv +++ b/014580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4440,-100,5,-2.20,1238613190,277996,24.62,4540,4565,4400,5900,3180,4540,4455.50,1.55,0,7733,5093,4816,4673,4396,4253,4745,4325,138,1360,500,3350,5,1,27583100,1225,5.10,0.62,12,1.01,871.00,7151.00,7290,20231201,-39.09,3925,20240805,13.12,6940,-36.02,20240129,3925,13.12,20240805,7290,-39.09,20231201,3925,13.12,20240805,3.44,N,014580,500,137 억,,426895,N,N,3,N,00,N +20241129,150328,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4435,-105,5,-2.31,1156726445,259503,22.98,4540,4565,4400,5900,3180,4540,4457.46,1.55,0,8209,5093,4816,4673,4396,4253,4745,4325,138,1360,500,3350,5,1,27583100,1223,5.09,0.62,12,0.94,871.00,7151.00,7290,20231201,-39.16,3925,20240805,12.99,6940,-36.10,20240129,3925,12.99,20240805,7290,-39.16,20231201,3925,12.99,20240805,3.44,N,014580,500,137 억,,426895,N,N,3,N,00,N +20241129,140326,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4450,-90,5,-1.98,884252655,197792,17.52,4540,4565,4400,5900,3180,4540,4470.60,1.55,0,3793,5093,4816,4673,4396,4253,4745,4325,138,1360,500,3350,5,1,27583100,1227,5.11,0.62,12,0.72,871.00,7151.00,7290,20231201,-38.96,3925,20240805,13.38,6940,-35.88,20240129,3925,13.38,20240805,7290,-38.96,20231201,3925,13.38,20240805,3.44,N,014580,500,137 억,,426895,N,N,3,N,00,N +20241129,130328,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4470,-70,5,-1.54,831885650,186019,16.47,4540,4565,4400,5900,3180,4540,4472.03,1.55,0,2984,5093,4816,4673,4396,4253,4745,4325,138,1360,500,3350,5,1,27583100,1233,5.13,0.63,12,0.67,871.00,7151.00,7290,20231201,-38.68,3925,20240805,13.89,6940,-35.59,20240129,3925,13.89,20240805,7290,-38.68,20231201,3925,13.89,20240805,3.44,N,014580,500,137 억,,426895,N,N,3,N,00,N +20241129,120330,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4450,-90,5,-1.98,806340260,180296,15.97,4540,4565,4400,5900,3180,4540,4472.30,1.55,0,3848,5093,4816,4673,4396,4253,4745,4325,138,1360,500,3350,5,1,27583100,1227,5.11,0.62,12,0.65,871.00,7151.00,7290,20231201,-38.96,3925,20240805,13.38,6940,-35.88,20240129,3925,13.38,20240805,7290,-38.96,20231201,3925,13.38,20240805,3.44,N,014580,500,137 억,,426895,N,N,3,N,00,N +20241129,110329,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4440,-100,5,-2.20,743582865,166179,14.72,4540,4565,4400,5900,3180,4540,4474.57,1.55,0,9104,5093,4816,4673,4396,4253,4745,4325,138,1360,500,3350,5,1,27583100,1225,5.10,0.62,12,0.60,871.00,7151.00,7290,20231201,-39.09,3925,20240805,13.12,6940,-36.02,20240129,3925,13.12,20240805,7290,-39.09,20231201,3925,13.12,20240805,3.44,N,014580,500,137 억,,426895,N,N,3,N,00,N +20241129,100328,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4460,-80,5,-1.76,460186780,102203,9.05,4540,4565,4450,5900,3180,4540,4502.66,1.55,0,5220,5093,4816,4673,4396,4253,4745,4325,138,1360,500,3350,5,1,27583100,1230,5.12,0.62,12,0.37,871.00,7151.00,7290,20231201,-38.82,3925,20240805,13.63,6940,-35.73,20240129,3925,13.63,20240805,7290,-38.82,20231201,3925,13.63,20240805,3.44,N,014580,500,137 억,,426895,N,N,3,N,00,N +20241129,090328,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4540,0,3,0.00,75545130,16642,1.47,4540,4565,4505,5900,3180,4540,4539.42,1.55,0,137,5093,4816,4673,4396,4253,4745,4325,138,1360,500,3350,5,1,27583100,1252,5.21,0.63,12,0.06,871.00,7151.00,7290,20231201,-37.72,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,7290,-37.72,20231201,3925,15.67,20240805,3.44,N,014580,500,137 억,,426895,N,N,3,N,00,N 20241128,160325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4540,-210,5,-4.42,5313599700,1118511,76.79,4890,4950,4530,6170,3325,4750,4750.87,1.66,0,-36184,4916,4832,4666,4582,4416,4875,4625,138,1420,500,3510,5,1,27583100,1252,5.21,0.63,12,4.06,871.00,7151.00,7290,20231201,-37.72,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,7290,-37.72,20231201,3925,15.67,20240805,3.43,N,014580,500,137 억,,457064,N,N,3,N,00,N 20241128,150332,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4545,-205,5,-4.32,5154440915,1083438,74.38,4890,4950,4530,6170,3325,4750,4757.49,1.66,0,-34369,4916,4832,4666,4582,4416,4875,4625,138,1420,500,3510,5,1,27583100,1254,5.22,0.64,12,3.93,871.00,7151.00,7290,20231201,-37.65,3925,20240805,15.80,6940,-34.51,20240129,3925,15.80,20240805,7290,-37.65,20231201,3925,15.80,20240805,3.43,N,014580,500,137 억,,457064,N,N,0,N,00,N 20241128,140332,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4555,-195,5,-4.11,4831791335,1012483,69.51,4890,4950,4545,6170,3325,4750,4772.24,1.66,0,-35074,4916,4832,4666,4582,4416,4875,4625,138,1420,500,3510,5,1,27583100,1256,5.23,0.64,12,3.67,871.00,7151.00,7290,20231201,-37.52,3925,20240805,16.05,6940,-34.37,20240129,3925,16.05,20240805,7290,-37.52,20231201,3925,16.05,20240805,3.43,N,014580,500,137 억,,457064,N,N,0,N,00,N diff --git a/014620/price/prices-20241101.csv b/014620/price/prices-20241101.csv index abe26d4c102c..b7d1c67b92b3 100644 --- a/014620/price/prices-20241101.csv +++ b/014620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20550,450,2,2.24,15227515870,748282,72.12,20100,20900,19900,26100,14100,20100,20349.53,10.07,0,-3951,22180,21140,20560,19520,18940,20850,19230,143,6000,500,14870,50,1,28600000,5877,15.00,1.14,12,2.62,1370.00,18020.00,22800,20241125,-9.87,10020,20240417,105.09,22800,-9.87,20241125,10020,105.09,20240417,22800,-9.87,20241125,10020,105.09,20240417,3.97,N,014620,500,143 억,,2879422,N,N,71,N,00,N +20241129,150329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20500,400,2,1.99,14348843770,705429,67.99,20100,20900,19900,26100,14100,20100,20340.64,10.07,0,-12652,22180,21140,20560,19520,18940,20850,19230,143,6000,500,14870,50,1,28600000,5863,14.96,1.14,12,2.47,1370.00,18020.00,22800,20241125,-10.09,10020,20240417,104.59,22800,-10.09,20241125,10020,104.59,20240417,22800,-10.09,20241125,10020,104.59,20240417,3.97,N,014620,500,143 억,,2879422,N,N,72,N,00,N +20241129,140326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20600,500,2,2.49,12208104270,601397,57.97,20100,20900,19900,26100,14100,20100,20299.62,10.07,0,-7207,22180,21140,20560,19520,18940,20850,19230,143,6000,500,14870,50,1,28600000,5892,15.04,1.14,12,2.10,1370.00,18020.00,22800,20241125,-9.65,10020,20240417,105.59,22800,-9.65,20241125,10020,105.59,20240417,22800,-9.65,20241125,10020,105.59,20240417,3.97,N,014620,500,143 억,,2879422,N,N,72,N,00,N +20241129,130329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20050,-50,5,-0.25,8173046120,405398,39.07,20100,20500,19900,26100,14100,20100,20160.57,10.07,0,13778,22180,21140,20560,19520,18940,20850,19230,143,6000,500,14870,50,1,28600000,5734,14.64,1.11,12,1.42,1370.00,18020.00,22800,20241125,-12.06,10020,20240417,100.10,22800,-12.06,20241125,10020,100.10,20240417,22800,-12.06,20241125,10020,100.10,20240417,3.97,N,014620,500,143 억,,2879422,N,N,72,N,00,N +20241129,120330,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20200,100,2,0.50,7206262420,357542,34.46,20100,20500,19900,26100,14100,20100,20155.03,10.07,0,16859,22180,21140,20560,19520,18940,20850,19230,143,6000,500,14870,50,1,28600000,5777,14.74,1.12,12,1.25,1370.00,18020.00,22800,20241125,-11.40,10020,20240417,101.60,22800,-11.40,20241125,10020,101.60,20240417,22800,-11.40,20241125,10020,101.60,20240417,3.97,N,014620,500,143 억,,2879422,N,N,72,N,00,N +20241129,110329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20150,50,2,0.25,6112796090,303035,29.21,20100,20500,19900,26100,14100,20100,20171.95,10.07,0,29845,22180,21140,20560,19520,18940,20850,19230,143,6000,500,14870,50,1,28600000,5763,14.71,1.12,12,1.06,1370.00,18020.00,22800,20241125,-11.62,10020,20240417,101.10,22800,-11.62,20241125,10020,101.10,20240417,22800,-11.62,20241125,10020,101.10,20240417,3.97,N,014620,500,143 억,,2879422,N,N,72,N,00,N +20241129,100329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19970,-130,5,-0.65,4164024730,205976,19.85,20100,20500,19910,26100,14100,20100,20216.15,10.07,0,24409,22180,21140,20560,19520,18940,20850,19230,143,6000,500,14870,10,1,28600000,5711,14.58,1.11,12,0.72,1370.00,18020.00,22800,20241125,-12.41,10020,20240417,99.30,22800,-12.41,20241125,10020,99.30,20240417,22800,-12.41,20241125,10020,99.30,20240417,3.97,N,014620,500,143 억,,2879422,N,N,72,N,00,N +20241129,090328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19990,-110,5,-0.55,291392160,14553,1.40,20100,20150,19910,26100,14100,20100,20022.05,10.07,0,-1470,22180,21140,20560,19520,18940,20850,19230,143,6000,500,14870,10,1,28600000,5717,14.59,1.11,12,0.05,1370.00,18020.00,22800,20241125,-12.32,10020,20240417,99.50,22800,-12.32,20241125,10020,99.50,20240417,22800,-12.32,20241125,10020,99.50,20240417,3.97,N,014620,500,143 억,,2879422,N,N,72,N,00,N 20241128,160325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20100,-850,5,-4.06,21151882430,1027584,85.49,20800,21600,19980,27200,14700,20950,20584.22,9.58,0,149135,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5749,14.67,1.12,12,3.59,1370.00,18020.00,22800,20241125,-11.84,10020,20240417,100.60,22800,-11.84,20241125,10020,100.60,20240417,22800,-11.84,20241125,10020,100.60,20240417,3.69,N,014620,500,143 억,,2739649,N,N,72,N,00,N 20241128,150332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20050,-900,5,-4.30,20060641580,973232,80.97,20800,21600,19980,27200,14700,20950,20612.18,9.58,0,133584,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5734,14.64,1.11,12,3.40,1370.00,18020.00,22800,20241125,-12.06,10020,20240417,100.10,22800,-12.06,20241125,10020,100.10,20240417,22800,-12.06,20241125,10020,100.10,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N 20241128,140333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20250,-700,5,-3.34,16125386200,777426,64.68,20800,21600,20050,27200,14700,20950,20741.85,9.58,0,59956,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5792,14.78,1.12,12,2.72,1370.00,18020.00,22800,20241125,-11.18,10020,20240417,102.10,22800,-11.18,20241125,10020,102.10,20240417,22800,-11.18,20241125,10020,102.10,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N diff --git a/014680/price/prices-20241101.csv b/014680/price/prices-20241101.csv index 5574af7803b0..921d1769b896 100644 --- a/014680/price/prices-20241101.csv +++ b/014680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160326,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,99900,-1600,5,-1.58,5660673800,56900,125.53,102500,102500,98000,131900,71100,101500,99484.26,40.10,0,-16578,105900,103700,102100,99900,98300,102900,99100,567,30400,5000,77140,100,1,11335195,11324,10.75,1.25,12,0.50,9294.00,79865.00,238000,20240102,-58.03,98000,20241129,1.94,238000,-58.03,20240102,98000,1.94,20241129,238000,-58.03,20240102,98000,1.94,20241129,0.80,N,014680,5000,566 억,,4545527,N,N,461,N,00,N +20241129,150329,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,99800,-1700,5,-1.67,5110612700,51383,113.36,102500,102500,98000,131900,71100,101500,99461.16,40.10,0,-17658,105900,103700,102100,99900,98300,102900,99100,567,30400,5000,77140,100,1,11335195,11313,10.74,1.25,12,0.45,9294.00,79865.00,238000,20240102,-58.07,98000,20241129,1.84,238000,-58.07,20240102,98000,1.84,20241129,238000,-58.07,20240102,98000,1.84,20241129,0.80,N,014680,5000,566 억,,4545527,N,N,275,N,00,N +20241129,140327,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,99300,-2200,5,-2.17,3465301500,34857,76.90,102500,102500,98000,131900,71100,101500,99414.79,40.10,0,-10245,105900,103700,102100,99900,98300,102900,99100,567,30400,5000,77140,100,1,11335195,11256,10.68,1.24,12,0.31,9294.00,79865.00,238000,20240102,-58.28,98000,20241129,1.33,238000,-58.28,20240102,98000,1.33,20241129,238000,-58.28,20240102,98000,1.33,20241129,0.80,N,014680,5000,566 억,,4545527,N,N,275,N,00,N +20241129,130329,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,99600,-1900,5,-1.87,3052838400,30711,67.75,102500,102500,98000,131900,71100,101500,99405.37,40.10,0,-9936,105900,103700,102100,99900,98300,102900,99100,567,30400,5000,77140,100,1,11335195,11290,10.72,1.25,12,0.27,9294.00,79865.00,238000,20240102,-58.15,98000,20241129,1.63,238000,-58.15,20240102,98000,1.63,20241129,238000,-58.15,20240102,98000,1.63,20241129,0.80,N,014680,5000,566 억,,4545527,N,N,275,N,00,N +20241129,120330,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,99700,-1800,5,-1.77,2603174600,26198,57.80,102500,102500,98000,131900,71100,101500,99365.39,40.10,0,-9910,105900,103700,102100,99900,98300,102900,99100,567,30400,5000,77140,100,1,11335195,11301,10.73,1.25,12,0.23,9294.00,79865.00,238000,20240102,-58.11,98000,20241129,1.73,238000,-58.11,20240102,98000,1.73,20241129,238000,-58.11,20240102,98000,1.73,20241129,0.80,N,014680,5000,566 억,,4545527,N,N,275,N,00,N +20241129,110330,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,99300,-2200,5,-2.17,2287373600,23022,50.79,102500,102500,98000,131900,71100,101500,99355.99,40.10,0,-9501,105900,103700,102100,99900,98300,102900,99100,567,30400,5000,77140,100,1,11335195,11256,10.68,1.24,12,0.20,9294.00,79865.00,238000,20240102,-58.28,98000,20241129,1.33,238000,-58.28,20240102,98000,1.33,20241129,238000,-58.28,20240102,98000,1.33,20241129,0.80,N,014680,5000,566 억,,4545527,N,N,275,N,00,N +20241129,100329,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,98100,-3400,5,-3.35,1725926600,17354,38.29,102500,102500,98000,131900,71100,101500,99454.11,40.10,0,-9346,105900,103700,102100,99900,98300,102900,99100,567,30400,5000,77140,100,1,11335195,11120,10.56,1.23,12,0.15,9294.00,79865.00,238000,20240102,-58.78,98000,20241129,0.10,238000,-58.78,20240102,98000,0.10,20241129,238000,-58.78,20240102,98000,0.10,20241129,0.80,N,014680,5000,566 억,,4545527,N,N,275,N,00,N +20241129,090329,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100200,-1300,5,-1.28,110316500,1094,2.41,102500,102500,100100,131900,71100,101500,100837.75,40.10,0,-437,105900,103700,102100,99900,98300,102900,99100,567,30400,5000,77140,100,1,11335195,11358,10.78,1.25,12,0.01,9294.00,79865.00,238000,20240102,-57.90,98800,20241115,1.42,238000,-57.90,20240102,98800,1.42,20241115,238000,-57.90,20240102,98800,1.42,20241115,0.80,N,014680,5000,566 억,,4545527,N,N,275,N,00,N 20241128,160325,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,-1000,5,-0.98,4602021800,45187,102.46,103500,104300,100500,133200,71800,102500,101844.18,40.21,0,-6804,108500,105500,104000,101000,99500,104750,100250,567,30700,5000,77900,100,1,11335195,11505,10.92,1.27,12,0.40,9294.00,79865.00,238000,20240102,-57.35,98800,20241115,2.73,238000,-57.35,20240102,98800,2.73,20241115,238000,-57.35,20240102,98800,2.73,20241115,0.79,N,014680,5000,566 억,,4557346,N,N,275,N,00,N 20241128,150332,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101900,-600,5,-0.59,4156345900,40804,92.52,103500,104300,100500,133200,71800,102500,101861.24,40.21,0,-7214,108500,105500,104000,101000,99500,104750,100250,567,30700,5000,77900,100,1,11335195,11551,10.96,1.28,12,0.36,9294.00,79865.00,238000,20240102,-57.18,98800,20241115,3.14,238000,-57.18,20240102,98800,3.14,20241115,238000,-57.18,20240102,98800,3.14,20241115,0.79,N,014680,5000,566 억,,4557346,N,N,98,N,00,N 20241128,140333,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101200,-1300,5,-1.27,2385784000,23389,53.03,103500,104300,100500,133200,71800,102500,102004.53,40.21,0,-3956,108500,105500,104000,101000,99500,104750,100250,567,30700,5000,77900,100,1,11335195,11471,10.89,1.27,12,0.21,9294.00,79865.00,238000,20240102,-57.48,98800,20241115,2.43,238000,-57.48,20240102,98800,2.43,20241115,238000,-57.48,20240102,98800,2.43,20241115,0.79,N,014680,5000,566 억,,4557346,N,N,98,N,00,N diff --git a/014710/price/prices-20241101.csv b/014710/price/prices-20241101.csv index 0ed5a8b02522..d5e834f899bf 100644 --- a/014710/price/prices-20241101.csv +++ b/014710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160326,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4940,-150,5,-2.95,156883125,31477,67.36,5070,5070,4935,6610,3570,5090,4984.06,6.51,0,-17870,5216,5152,5086,5022,4956,5185,5055,172,1520,1000,3350,5,1,17218543,851,-3.68,0.39,12,0.18,-1341.00,12653.00,8950,20240709,-44.80,3285,20240417,50.38,8950,-44.80,20240709,3285,50.38,20240417,8950,-44.80,20240709,3285,50.38,20240417,1.17,N,014710,1000,172 억,,1121103,N,N,1,N,00,N +20241129,150329,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4960,-130,5,-2.55,148240695,29728,63.62,5070,5070,4940,6610,3570,5090,4986.57,6.51,0,-16787,5216,5152,5086,5022,4956,5185,5055,172,1520,1000,3350,5,1,17218543,854,-3.70,0.39,12,0.17,-1341.00,12653.00,8950,20240709,-44.58,3285,20240417,50.99,8950,-44.58,20240709,3285,50.99,20240417,8950,-44.58,20240709,3285,50.99,20240417,1.17,N,014710,1000,172 억,,1121103,N,N,1,N,00,N +20241129,140327,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4990,-100,5,-1.96,114761130,22969,49.16,5070,5070,4950,6610,3570,5090,4996.35,6.51,0,-13587,5216,5152,5086,5022,4956,5185,5055,172,1520,1000,3350,5,1,17218543,859,-3.72,0.39,12,0.13,-1341.00,12653.00,8950,20240709,-44.25,3285,20240417,51.90,8950,-44.25,20240709,3285,51.90,20240417,8950,-44.25,20240709,3285,51.90,20240417,1.17,N,014710,1000,172 억,,1121103,N,N,1,N,00,N +20241129,130329,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5000,-90,5,-1.77,91810250,18361,39.29,5070,5070,4950,6610,3570,5090,5000.29,6.51,0,-12694,5216,5152,5086,5022,4956,5185,5055,172,1520,1000,3350,10,1,17218543,861,-3.73,0.40,12,0.11,-1341.00,12653.00,8950,20240709,-44.13,3285,20240417,52.21,8950,-44.13,20240709,3285,52.21,20240417,8950,-44.13,20240709,3285,52.21,20240417,1.17,N,014710,1000,172 억,,1121103,N,N,1,N,00,N +20241129,120331,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5050,-40,5,-0.79,87567440,17511,37.48,5070,5070,4950,6610,3570,5090,5000.71,6.51,0,-11920,5216,5152,5086,5022,4956,5185,5055,172,1520,1000,3350,10,1,17218543,870,-3.77,0.40,12,0.10,-1341.00,12653.00,8950,20240709,-43.58,3285,20240417,53.73,8950,-43.58,20240709,3285,53.73,20240417,8950,-43.58,20240709,3285,53.73,20240417,1.17,N,014710,1000,172 억,,1121103,N,N,1,N,00,N +20241129,110330,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4990,-100,5,-1.96,82959630,16585,35.49,5070,5070,4950,6610,3570,5090,5002.09,6.51,0,-11697,5216,5152,5086,5022,4956,5185,5055,172,1520,1000,3350,5,1,17218543,859,-3.72,0.39,12,0.10,-1341.00,12653.00,8950,20240709,-44.25,3285,20240417,51.90,8950,-44.25,20240709,3285,51.90,20240417,8950,-44.25,20240709,3285,51.90,20240417,1.17,N,014710,1000,172 억,,1121103,N,N,1,N,00,N +20241129,100329,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4970,-120,5,-2.36,75150865,15015,32.13,5070,5070,4950,6610,3570,5090,5005.05,6.51,0,-11221,5216,5152,5086,5022,4956,5185,5055,172,1520,1000,3350,5,1,17218543,856,-3.71,0.39,12,0.09,-1341.00,12653.00,8950,20240709,-44.47,3285,20240417,51.29,8950,-44.47,20240709,3285,51.29,20240417,8950,-44.47,20240709,3285,51.29,20240417,1.17,N,014710,1000,172 억,,1121103,N,N,1,N,00,N +20241129,090329,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5030,-60,5,-1.18,2727370,543,1.16,5070,5070,5010,6610,3570,5090,5022.78,6.51,0,-510,5216,5152,5086,5022,4956,5185,5055,172,1520,1000,3350,10,1,17218543,866,-3.75,0.40,12,0.00,-1341.00,12653.00,8950,20240709,-43.80,3285,20240417,53.12,8950,-43.80,20240709,3285,53.12,20240417,8950,-43.80,20240709,3285,53.12,20240417,1.17,N,014710,1000,172 억,,1121103,N,N,1,N,00,N 20241128,160326,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5090,50,2,0.99,234689390,46382,124.12,5050,5150,5020,6550,3530,5040,5059.91,6.50,0,-8908,5306,5172,5106,4972,4906,5140,4940,172,1510,1000,3320,10,1,17218543,876,-3.80,0.40,12,0.27,-1341.00,12653.00,8950,20240709,-43.13,3285,20240417,54.95,8950,-43.13,20240709,3285,54.95,20240417,8950,-43.13,20240709,3285,54.95,20240417,1.16,N,014710,1000,172 억,,1119052,N,N,1,N,00,N 20241128,150333,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5030,-10,5,-0.20,189665230,37446,100.21,5050,5150,5030,6550,3530,5040,5065.03,6.50,0,-7175,5306,5172,5106,4972,4906,5140,4940,172,1510,1000,3320,10,1,17218543,866,-3.75,0.40,12,0.22,-1341.00,12653.00,8950,20240709,-43.80,3285,20240417,53.12,8950,-43.80,20240709,3285,53.12,20240417,8950,-43.80,20240709,3285,53.12,20240417,1.16,N,014710,1000,172 억,,1119052,N,N,0,N,00,N 20241128,140333,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5060,20,2,0.40,113225020,22295,59.66,5050,5150,5030,6550,3530,5040,5078.49,6.50,0,-820,5306,5172,5106,4972,4906,5140,4940,172,1510,1000,3320,10,1,17218543,871,-3.77,0.40,12,0.13,-1341.00,12653.00,8950,20240709,-43.46,3285,20240417,54.03,8950,-43.46,20240709,3285,54.03,20240417,8950,-43.46,20240709,3285,54.03,20240417,1.16,N,014710,1000,172 억,,1119052,N,N,0,N,00,N diff --git a/014790/price/prices-20241101.csv b/014790/price/prices-20241101.csv index 76ef8cba8f8b..5127e1c9ae11 100644 --- a/014790/price/prices-20241101.csv +++ b/014790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160327,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2345,-85,5,-3.50,73002900,30735,158.14,2445,2445,2335,3155,1705,2430,2375.24,1.16,0,-2034,2500,2465,2440,2405,2380,2482,2422,1944,725,5000,1740,5,1,37858601,888,3.58,0.24,12,0.08,655.00,9721.00,2880,20240823,-18.58,1928,20240417,21.63,2880,-18.58,20240823,1928,21.63,20240417,2880,-18.58,20240823,1928,21.63,20240417,0.00,N,014790,5000,1943 억,,438015,N,N,4,N,00,N +20241129,150330,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2345,-85,5,-3.50,67340940,28331,145.77,2445,2445,2335,3155,1705,2430,2376.93,1.16,0,-1053,2500,2465,2440,2405,2380,2482,2422,1944,725,5000,1740,5,1,37858601,888,3.58,0.24,12,0.07,655.00,9721.00,2880,20240823,-18.58,1928,20240417,21.63,2880,-18.58,20240823,1928,21.63,20240417,2880,-18.58,20240823,1928,21.63,20240417,0.00,N,014790,5000,1943 억,,438015,N,N,4,N,00,N +20241129,140327,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2365,-65,5,-2.67,48651780,20396,104.94,2445,2445,2360,3155,1705,2430,2385.36,1.16,0,-1658,2500,2465,2440,2405,2380,2482,2422,1944,725,5000,1740,5,1,37858601,895,3.61,0.24,12,0.05,655.00,9721.00,2880,20240823,-17.88,1928,20240417,22.67,2880,-17.88,20240823,1928,22.67,20240417,2880,-17.88,20240823,1928,22.67,20240417,0.00,N,014790,5000,1943 억,,438015,N,N,4,N,00,N +20241129,130330,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,-45,5,-1.85,34898040,14587,75.06,2445,2445,2375,3155,1705,2430,2392.41,1.16,0,-2591,2500,2465,2440,2405,2380,2482,2422,1944,725,5000,1740,5,1,37858601,903,3.64,0.25,12,0.04,655.00,9721.00,2880,20240823,-17.19,1928,20240417,23.70,2880,-17.19,20240823,1928,23.70,20240417,2880,-17.19,20240823,1928,23.70,20240417,0.00,N,014790,5000,1943 억,,438015,N,N,4,N,00,N +20241129,120331,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,-45,5,-1.85,31681085,13234,68.09,2445,2445,2375,3155,1705,2430,2393.92,1.16,0,-2623,2500,2465,2440,2405,2380,2482,2422,1944,725,5000,1740,5,1,37858601,903,3.64,0.25,12,0.03,655.00,9721.00,2880,20240823,-17.19,1928,20240417,23.70,2880,-17.19,20240823,1928,23.70,20240417,2880,-17.19,20240823,1928,23.70,20240417,0.00,N,014790,5000,1943 억,,438015,N,N,4,N,00,N +20241129,110330,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,-45,5,-1.85,19106775,7984,41.08,2445,2445,2375,3155,1705,2430,2393.13,1.16,0,-3073,2500,2465,2440,2405,2380,2482,2422,1944,725,5000,1740,5,1,37858601,903,3.64,0.25,12,0.02,655.00,9721.00,2880,20240823,-17.19,1928,20240417,23.70,2880,-17.19,20240823,1928,23.70,20240417,2880,-17.19,20240823,1928,23.70,20240417,0.00,N,014790,5000,1943 억,,438015,N,N,4,N,00,N +20241129,100329,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2380,-50,5,-2.06,11695940,4887,25.15,2445,2445,2375,3155,1705,2430,2393.28,1.16,0,-2807,2500,2465,2440,2405,2380,2482,2422,1944,725,5000,1740,5,1,37858601,901,3.63,0.24,12,0.01,655.00,9721.00,2880,20240823,-17.36,1928,20240417,23.44,2880,-17.36,20240823,1928,23.44,20240417,2880,-17.36,20240823,1928,23.44,20240417,0.00,N,014790,5000,1943 억,,438015,N,N,4,N,00,N +20241129,090329,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2415,-15,5,-0.62,1353330,557,2.87,2445,2445,2415,3155,1705,2430,2429.68,1.16,0,-527,2500,2465,2440,2405,2380,2482,2422,1944,725,5000,1740,5,1,37858601,914,3.69,0.25,12,0.00,655.00,9721.00,2880,20240823,-16.15,1928,20240417,25.26,2880,-16.15,20240823,1928,25.26,20240417,2880,-16.15,20240823,1928,25.26,20240417,0.00,N,014790,5000,1943 억,,438015,N,N,4,N,00,N 20241128,160326,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-20,5,-0.82,47257220,19435,40.17,2425,2475,2415,3185,1715,2450,2431.55,1.16,0,-2542,2546,2497,2451,2402,2356,2522,2427,1944,735,5000,1760,5,1,37858601,920,3.71,0.25,12,0.05,655.00,9721.00,2880,20240823,-15.62,1928,20240417,26.04,2880,-15.62,20240823,1928,26.04,20240417,2880,-15.62,20240823,1928,26.04,20240417,0.00,N,014790,5000,1943 억,,440859,N,N,4,N,00,N 20241128,150333,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-20,5,-0.82,41163045,16924,34.98,2425,2475,2415,3185,1715,2450,2432.23,1.16,0,-1709,2546,2497,2451,2402,2356,2522,2427,1944,735,5000,1760,5,1,37858601,920,3.71,0.25,12,0.04,655.00,9721.00,2880,20240823,-15.62,1928,20240417,26.04,2880,-15.62,20240823,1928,26.04,20240417,2880,-15.62,20240823,1928,26.04,20240417,0.00,N,014790,5000,1943 억,,440859,N,N,0,N,00,N 20241128,140334,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-20,5,-0.82,35335250,14526,30.02,2425,2475,2415,3185,1715,2450,2432.55,1.16,0,-1818,2546,2497,2451,2402,2356,2522,2427,1944,735,5000,1760,5,1,37858601,920,3.71,0.25,12,0.04,655.00,9721.00,2880,20240823,-15.62,1928,20240417,26.04,2880,-15.62,20240823,1928,26.04,20240417,2880,-15.62,20240823,1928,26.04,20240417,0.00,N,014790,5000,1943 억,,440859,N,N,0,N,00,N diff --git a/014820/price/prices-20241101.csv b/014820/price/prices-20241101.csv index 0424d79cb879..0c656aab0d29 100644 --- a/014820/price/prices-20241101.csv +++ b/014820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160327,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45500,-1900,5,-4.01,1837444650,39918,178.60,47400,47400,45300,61600,33200,47400,46030.93,14.29,0,-1902,48333,47866,47183,46716,46033,48100,46950,1450,14200,5000,33180,50,1,28991282,13191,20.73,1.72,12,0.14,2195.00,26401.00,54200,20241011,-16.05,30050,20240201,51.41,54200,-16.05,20241011,30050,51.41,20240201,54200,-16.05,20241011,30050,51.41,20240201,0.62,N,014820,5000,1449 억,,4141526,N,N,1,N,00,N +20241129,150330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45800,-1600,5,-3.38,1664778750,36136,161.68,47400,47400,45300,61600,33200,47400,46069.81,14.29,0,-1637,48333,47866,47183,46716,46033,48100,46950,1450,14200,5000,33180,50,1,28991282,13278,20.87,1.73,12,0.12,2195.00,26401.00,54200,20241011,-15.50,30050,20240201,52.41,54200,-15.50,20241011,30050,52.41,20240201,54200,-15.50,20241011,30050,52.41,20240201,0.62,N,014820,5000,1449 억,,4141526,N,N,76,N,00,N +20241129,140328,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46050,-1350,5,-2.85,1419484750,30795,137.78,47400,47400,45300,61600,33200,47400,46094.65,14.29,0,1108,48333,47866,47183,46716,46033,48100,46950,1450,14200,5000,33180,50,1,28991282,13350,20.98,1.74,12,0.11,2195.00,26401.00,54200,20241011,-15.04,30050,20240201,53.24,54200,-15.04,20241011,30050,53.24,20240201,54200,-15.04,20241011,30050,53.24,20240201,0.62,N,014820,5000,1449 억,,4141526,N,N,76,N,00,N +20241129,130330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46200,-1200,5,-2.53,947659600,20477,91.62,47400,47400,45900,61600,33200,47400,46279.22,14.29,0,2182,48333,47866,47183,46716,46033,48100,46950,1450,14200,5000,33180,50,1,28991282,13394,21.05,1.75,12,0.07,2195.00,26401.00,54200,20241011,-14.76,30050,20240201,53.74,54200,-14.76,20241011,30050,53.74,20240201,54200,-14.76,20241011,30050,53.74,20240201,0.62,N,014820,5000,1449 억,,4141526,N,N,76,N,00,N +20241129,120331,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46300,-1100,5,-2.32,822301950,17766,79.49,47400,47400,45900,61600,33200,47400,46285.15,14.29,0,2535,48333,47866,47183,46716,46033,48100,46950,1450,14200,5000,33180,50,1,28991282,13423,21.09,1.75,12,0.06,2195.00,26401.00,54200,20241011,-14.58,30050,20240201,54.08,54200,-14.58,20241011,30050,54.08,20240201,54200,-14.58,20241011,30050,54.08,20240201,0.62,N,014820,5000,1449 억,,4141526,N,N,76,N,00,N +20241129,110331,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46200,-1200,5,-2.53,640101200,13820,61.83,47400,47400,45900,61600,33200,47400,46317.02,14.29,0,1366,48333,47866,47183,46716,46033,48100,46950,1450,14200,5000,33180,50,1,28991282,13394,21.05,1.75,12,0.05,2195.00,26401.00,54200,20241011,-14.76,30050,20240201,53.74,54200,-14.76,20241011,30050,53.74,20240201,54200,-14.76,20241011,30050,53.74,20240201,0.62,N,014820,5000,1449 억,,4141526,N,N,76,N,00,N +20241129,100330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46150,-1250,5,-2.64,416740500,8986,40.20,47400,47400,45900,61600,33200,47400,46376.64,14.29,0,840,48333,47866,47183,46716,46033,48100,46950,1450,14200,5000,33180,50,1,28991282,13379,21.03,1.75,12,0.03,2195.00,26401.00,54200,20241011,-14.85,30050,20240201,53.58,54200,-14.85,20241011,30050,53.58,20240201,54200,-14.85,20241011,30050,53.58,20240201,0.62,N,014820,5000,1449 억,,4141526,N,N,76,N,00,N +20241129,090330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47250,-150,5,-0.32,14692150,312,1.40,47400,47400,46900,61600,33200,47400,47090.22,14.29,0,-185,48333,47866,47183,46716,46033,48100,46950,1450,14200,5000,33180,50,1,28991282,13698,21.53,1.79,12,0.00,2195.00,26401.00,54200,20241011,-12.82,30050,20240201,57.24,54200,-12.82,20241011,30050,57.24,20240201,54200,-12.82,20241011,30050,57.24,20240201,0.62,N,014820,5000,1449 억,,4141526,N,N,76,N,00,N 20241128,160326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47400,750,2,1.61,1044427850,22116,87.01,47100,47650,46500,60600,32700,46650,47223.17,14.28,0,5408,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13742,21.59,1.80,12,0.08,2195.00,26401.00,54200,20241011,-12.55,30050,20240201,57.74,54200,-12.55,20241011,30050,57.74,20240201,54200,-12.55,20241011,30050,57.74,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,76,N,00,N 20241128,150333,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47250,600,2,1.29,967682550,20495,80.63,47100,47650,46500,60600,32700,46650,47215.54,14.28,0,5232,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13698,21.53,1.79,12,0.07,2195.00,26401.00,54200,20241011,-12.82,30050,20240201,57.24,54200,-12.82,20241011,30050,57.24,20240201,54200,-12.82,20241011,30050,57.24,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N 20241128,140334,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47600,950,2,2.04,893244600,18924,74.45,47100,47650,46500,60600,32700,46650,47201.68,14.28,0,5233,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13800,21.69,1.80,12,0.07,2195.00,26401.00,54200,20241011,-12.18,30050,20240201,58.40,54200,-12.18,20241011,30050,58.40,20240201,54200,-12.18,20241011,30050,58.40,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N diff --git a/014830/price/prices-20241101.csv b/014830/price/prices-20241101.csv index 4e1dd1919b98..91f8c048fb5e 100644 --- a/014830/price/prices-20241101.csv +++ b/014830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62600,-2300,5,-3.54,1618433300,25681,149.52,64500,64800,62400,84300,45500,64900,63020.85,12.91,0,-2868,66566,65732,64266,63432,61966,66150,63850,338,19400,5000,49320,100,1,6767600,4237,26.05,0.47,12,0.38,2403.00,134122.00,118700,20240611,-47.26,58600,20241115,6.83,118700,-47.26,20240611,58600,6.83,20241115,118700,-47.26,20240611,58600,6.83,20241115,1.24,N,014830,5000,338 억,,873767,N,N,237,N,00,N +20241129,150330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63200,-1700,5,-2.62,1510851500,23966,139.53,64500,64800,62400,84300,45500,64900,63041.45,12.91,0,-2474,66566,65732,64266,63432,61966,66150,63850,338,19400,5000,49320,100,1,6767600,4277,26.30,0.47,12,0.35,2403.00,134122.00,118700,20240611,-46.76,58600,20241115,7.85,118700,-46.76,20240611,58600,7.85,20241115,118700,-46.76,20240611,58600,7.85,20241115,1.24,N,014830,5000,338 억,,873767,N,N,7,N,00,N +20241129,140328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62700,-2200,5,-3.39,1177720800,18670,108.70,64500,64800,62400,84300,45500,64900,63080.92,12.91,0,-2712,66566,65732,64266,63432,61966,66150,63850,338,19400,5000,49320,100,1,6767600,4243,26.09,0.47,12,0.28,2403.00,134122.00,118700,20240611,-47.18,58600,20241115,7.00,118700,-47.18,20240611,58600,7.00,20241115,118700,-47.18,20240611,58600,7.00,20241115,1.24,N,014830,5000,338 억,,873767,N,N,7,N,00,N +20241129,130330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62900,-2000,5,-3.08,1041942100,16512,96.13,64500,64800,62400,84300,45500,64900,63102.11,12.91,0,-2417,66566,65732,64266,63432,61966,66150,63850,338,19400,5000,49320,100,1,6767600,4257,26.18,0.47,12,0.24,2403.00,134122.00,118700,20240611,-47.01,58600,20241115,7.34,118700,-47.01,20240611,58600,7.34,20241115,118700,-47.01,20240611,58600,7.34,20241115,1.24,N,014830,5000,338 억,,873767,N,N,7,N,00,N +20241129,120332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62900,-2000,5,-3.08,966874400,15320,89.19,64500,64800,62400,84300,45500,64900,63111.91,12.91,0,-2188,66566,65732,64266,63432,61966,66150,63850,338,19400,5000,49320,100,1,6767600,4257,26.18,0.47,12,0.23,2403.00,134122.00,118700,20240611,-47.01,58600,20241115,7.34,118700,-47.01,20240611,58600,7.34,20241115,118700,-47.01,20240611,58600,7.34,20241115,1.24,N,014830,5000,338 억,,873767,N,N,7,N,00,N +20241129,110331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62900,-2000,5,-3.08,724754500,11454,66.69,64500,64800,62800,84300,45500,64900,63275.23,12.91,0,-1659,66566,65732,64266,63432,61966,66150,63850,338,19400,5000,49320,100,1,6767600,4257,26.18,0.47,12,0.17,2403.00,134122.00,118700,20240611,-47.01,58600,20241115,7.34,118700,-47.01,20240611,58600,7.34,20241115,118700,-47.01,20240611,58600,7.34,20241115,1.24,N,014830,5000,338 억,,873767,N,N,7,N,00,N +20241129,100330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63400,-1500,5,-2.31,397646700,6261,36.45,64500,64800,63000,84300,45500,64900,63511.69,12.91,0,-1096,66566,65732,64266,63432,61966,66150,63850,338,19400,5000,49320,100,1,6767600,4291,26.38,0.47,12,0.09,2403.00,134122.00,118700,20240611,-46.59,58600,20241115,8.19,118700,-46.59,20240611,58600,8.19,20241115,118700,-46.59,20240611,58600,8.19,20241115,1.24,N,014830,5000,338 억,,873767,N,N,7,N,00,N +20241129,090330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64200,-700,5,-1.08,16857400,262,1.53,64500,64500,64100,84300,45500,64900,64341.22,12.91,0,-95,66566,65732,64266,63432,61966,66150,63850,338,19400,5000,49320,100,1,6767600,4345,26.72,0.48,12,0.00,2403.00,134122.00,118700,20240611,-45.91,58600,20241115,9.56,118700,-45.91,20240611,58600,9.56,20241115,118700,-45.91,20240611,58600,9.56,20241115,1.24,N,014830,5000,338 억,,873767,N,N,7,N,00,N 20241128,160327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64900,1300,2,2.04,1101157300,17118,33.45,63300,65100,62800,82600,44600,63600,64327.26,12.87,0,827,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4392,27.01,0.48,12,0.25,2403.00,134122.00,118700,20240611,-45.32,58600,20241115,10.75,118700,-45.32,20240611,58600,10.75,20241115,118700,-45.32,20240611,58600,10.75,20241115,1.24,N,014830,5000,338 억,,870879,N,N,7,N,00,N 20241128,150334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64900,1300,2,2.04,1029117500,16008,31.28,63300,65100,62800,82600,44600,63600,64287.74,12.87,0,990,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4392,27.01,0.48,12,0.24,2403.00,134122.00,118700,20240611,-45.32,58600,20241115,10.75,118700,-45.32,20240611,58600,10.75,20241115,118700,-45.32,20240611,58600,10.75,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N 20241128,140334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64800,1200,2,1.89,855003700,13327,26.04,63300,65000,62800,82600,44600,63600,64155.79,12.87,0,238,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4385,26.97,0.48,12,0.20,2403.00,134122.00,118700,20240611,-45.41,58600,20241115,10.58,118700,-45.41,20240611,58600,10.58,20241115,118700,-45.41,20240611,58600,10.58,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N diff --git a/014910/price/prices-20241101.csv b/014910/price/prices-20241101.csv index a40d5917ed0e..3127fa358bf6 100644 --- a/014910/price/prices-20241101.csv +++ b/014910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1107,-6,5,-0.54,54384092,49239,886.23,1113,1116,1103,1446,780,1113,1104.49,0.86,0,-51,1119,1116,1112,1109,1105,1114,1107,112,333,500,770,1,1,22460985,249,-15.59,0.67,12,0.22,-71.00,1659.00,1890,20240507,-41.43,1072,20240805,3.26,1890,-41.43,20240507,1072,3.26,20240805,1890,-41.43,20240507,1072,3.26,20240805,1.05,N,014910,500,112 억,,192988,N,N,2,N,00,N +20241129,150330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1106,-7,5,-0.63,45596978,41296,743.27,1113,1116,1103,1446,780,1113,1104.15,0.86,0,907,1119,1116,1112,1109,1105,1114,1107,112,333,500,770,1,1,22460985,248,-15.58,0.67,12,0.18,-71.00,1659.00,1890,20240507,-41.48,1072,20240805,3.17,1890,-41.48,20240507,1072,3.17,20240805,1890,-41.48,20240507,1072,3.17,20240805,1.05,N,014910,500,112 억,,192988,N,N,2,N,00,N +20241129,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1104,-9,5,-0.81,40136164,36352,654.28,1113,1116,1103,1446,780,1113,1104.10,0.86,0,907,1119,1116,1112,1109,1105,1114,1107,112,333,500,770,1,1,22460985,248,-15.55,0.67,12,0.16,-71.00,1659.00,1890,20240507,-41.59,1072,20240805,2.99,1890,-41.59,20240507,1072,2.99,20240805,1890,-41.59,20240507,1072,2.99,20240805,1.05,N,014910,500,112 억,,192988,N,N,2,N,00,N +20241129,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1106,-7,5,-0.63,33572883,30407,547.28,1113,1116,1103,1446,780,1113,1104.12,0.86,0,907,1119,1116,1112,1109,1105,1114,1107,112,333,500,770,1,1,22460985,248,-15.58,0.67,12,0.14,-71.00,1659.00,1890,20240507,-41.48,1072,20240805,3.17,1890,-41.48,20240507,1072,3.17,20240805,1890,-41.48,20240507,1072,3.17,20240805,1.05,N,014910,500,112 억,,192988,N,N,2,N,00,N +20241129,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1104,-9,5,-0.81,32329157,29281,527.02,1113,1116,1103,1446,780,1113,1104.10,0.86,0,889,1119,1116,1112,1109,1105,1114,1107,112,333,500,770,1,1,22460985,248,-15.55,0.67,12,0.13,-71.00,1659.00,1890,20240507,-41.59,1072,20240805,2.99,1890,-41.59,20240507,1072,2.99,20240805,1890,-41.59,20240507,1072,2.99,20240805,1.05,N,014910,500,112 억,,192988,N,N,2,N,00,N +20241129,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1104,-9,5,-0.81,24674115,22347,402.21,1113,1116,1103,1446,780,1113,1104.14,0.86,0,889,1119,1116,1112,1109,1105,1114,1107,112,333,500,770,1,1,22460985,248,-15.55,0.67,12,0.10,-71.00,1659.00,1890,20240507,-41.59,1072,20240805,2.99,1890,-41.59,20240507,1072,2.99,20240805,1890,-41.59,20240507,1072,2.99,20240805,1.05,N,014910,500,112 억,,192988,N,N,2,N,00,N +20241129,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1109,-4,5,-0.36,23834824,21587,388.53,1113,1116,1103,1446,780,1113,1104.13,0.86,0,947,1119,1116,1112,1109,1105,1114,1107,112,333,500,770,1,1,22460985,249,-15.62,0.67,12,0.10,-71.00,1659.00,1890,20240507,-41.32,1072,20240805,3.45,1890,-41.32,20240507,1072,3.45,20240805,1890,-41.32,20240507,1072,3.45,20240805,1.05,N,014910,500,112 억,,192988,N,N,2,N,00,N +20241129,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1113,0,3,0.00,41181,37,0.67,1113,1113,1113,1446,780,1113,1113.00,0.86,0,-5,1119,1116,1112,1109,1105,1114,1107,112,333,500,770,1,1,22460985,250,-15.68,0.67,12,0.00,-71.00,1659.00,1890,20240507,-41.11,1072,20240805,3.82,1890,-41.11,20240507,1072,3.82,20240805,1890,-41.11,20240507,1072,3.82,20240805,1.05,N,014910,500,112 억,,192988,N,N,2,N,00,N 20241128,160327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1113,5,2,0.45,6166137,5556,19.96,1115,1115,1108,1440,776,1108,1109.82,0.86,0,198,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,250,-15.68,0.67,12,0.02,-71.00,1659.00,1890,20240507,-41.11,1072,20240805,3.82,1890,-41.11,20240507,1072,3.82,20240805,1890,-41.11,20240507,1072,3.82,20240805,1.05,N,014910,500,112 억,,192790,N,N,2,N,00,N 20241128,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,0,3,0.00,4976426,4487,16.12,1115,1115,1108,1440,776,1108,1109.08,0.86,0,243,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,249,-15.61,0.67,12,0.02,-71.00,1659.00,1890,20240507,-41.38,1072,20240805,3.36,1890,-41.38,20240507,1072,3.36,20240805,1890,-41.38,20240507,1072,3.36,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N 20241128,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,0,3,0.00,3866210,3485,12.52,1115,1115,1108,1440,776,1108,1109.39,0.86,0,243,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,249,-15.61,0.67,12,0.02,-71.00,1659.00,1890,20240507,-41.38,1072,20240805,3.36,1890,-41.38,20240507,1072,3.36,20240805,1890,-41.38,20240507,1072,3.36,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N diff --git a/014940/price/prices-20241101.csv b/014940/price/prices-20241101.csv index 10b9e0b06691..ff2e1038e92b 100644 --- a/014940/price/prices-20241101.csv +++ b/014940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,20,2,0.39,4485258885,887560,93.37,5080,5180,4960,6650,3590,5120,5053.25,2.63,0,168573,5380,5250,5160,5030,4940,5205,4985,228,1530,500,3780,10,1,45573661,2342,26.36,2.65,12,1.95,195.00,1937.00,5690,20241125,-9.67,2525,20240201,103.56,5690,-9.67,20241125,2525,103.56,20240201,5690,-9.67,20241125,2525,103.56,20240201,3.55,N,014940,500,227 억,,1196702,N,N,200,N,00,N +20241129,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-20,5,-0.39,4127856075,817580,86.01,5080,5180,4960,6650,3590,5120,5048.87,2.63,0,168868,5380,5250,5160,5030,4940,5205,4985,228,1530,500,3780,10,1,45573661,2324,26.15,2.63,12,1.79,195.00,1937.00,5690,20241125,-10.37,2525,20240201,101.98,5690,-10.37,20241125,2525,101.98,20240201,5690,-10.37,20241125,2525,101.98,20240201,3.55,N,014940,500,227 억,,1196702,N,N,37,N,00,N +20241129,140329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,30,2,0.59,3745036975,742599,78.12,5080,5180,4960,6650,3590,5120,5043.15,2.63,0,175053,5380,5250,5160,5030,4940,5205,4985,228,1530,500,3780,10,1,45573661,2347,26.41,2.66,12,1.63,195.00,1937.00,5690,20241125,-9.49,2525,20240201,103.96,5690,-9.49,20241125,2525,103.96,20240201,5690,-9.49,20241125,2525,103.96,20240201,3.55,N,014940,500,227 억,,1196702,N,N,37,N,00,N +20241129,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5090,-30,5,-0.59,3301181335,656225,69.04,5080,5130,4960,6650,3590,5120,5030.56,2.63,0,192553,5380,5250,5160,5030,4940,5205,4985,228,1530,500,3780,10,1,45573661,2320,26.10,2.63,12,1.44,195.00,1937.00,5690,20241125,-10.54,2525,20240201,101.58,5690,-10.54,20241125,2525,101.58,20240201,5690,-10.54,20241125,2525,101.58,20240201,3.55,N,014940,500,227 억,,1196702,N,N,37,N,00,N +20241129,120332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-70,5,-1.37,2897349095,577016,60.70,5080,5130,4960,6650,3590,5120,5021.26,2.63,0,203463,5380,5250,5160,5030,4940,5205,4985,228,1530,500,3780,10,1,45573661,2301,25.90,2.61,12,1.27,195.00,1937.00,5690,20241125,-11.25,2525,20240201,100.00,5690,-11.25,20241125,2525,100.00,20240201,5690,-11.25,20241125,2525,100.00,20240201,3.55,N,014940,500,227 억,,1196702,N,N,37,N,00,N +20241129,110331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-110,5,-2.15,2449709325,488064,51.35,5080,5130,4960,6650,3590,5120,5019.23,2.63,0,154897,5380,5250,5160,5030,4940,5205,4985,228,1530,500,3780,10,1,45573661,2283,25.69,2.59,12,1.07,195.00,1937.00,5690,20241125,-11.95,2525,20240201,98.42,5690,-11.95,20241125,2525,98.42,20240201,5690,-11.95,20241125,2525,98.42,20240201,3.55,N,014940,500,227 억,,1196702,N,N,37,N,00,N +20241129,100331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,-160,5,-3.12,1744398420,346948,36.50,5080,5130,4960,6650,3590,5120,5027.83,2.63,0,94984,5380,5250,5160,5030,4940,5205,4985,228,1530,500,3780,5,1,45573661,2260,25.44,2.56,12,0.76,195.00,1937.00,5690,20241125,-12.83,2525,20240201,96.44,5690,-12.83,20241125,2525,96.44,20240201,5690,-12.83,20241125,2525,96.44,20240201,3.55,N,014940,500,227 억,,1196702,N,N,37,N,00,N +20241129,090331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-10,5,-0.20,71869410,14115,1.48,5080,5130,5070,6650,3590,5120,5091.64,2.63,0,-1458,5380,5250,5160,5030,4940,5205,4985,228,1530,500,3780,10,1,45573661,2329,26.21,2.64,12,0.03,195.00,1937.00,5690,20241125,-10.19,2525,20240201,102.38,5690,-10.19,20241125,2525,102.38,20240201,5690,-10.19,20241125,2525,102.38,20240201,3.55,N,014940,500,227 억,,1196702,N,N,37,N,00,N 20241128,160327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,-70,5,-1.35,4862821770,942118,67.91,5160,5290,5070,6740,3640,5190,5161.64,2.63,0,-1645,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2333,26.26,2.64,12,2.07,195.00,1937.00,5690,20241125,-10.02,2525,20240201,102.77,5690,-10.02,20241125,2525,102.77,20240201,5690,-10.02,20241125,2525,102.77,20240201,3.14,N,014940,500,227 억,,1198989,N,N,37,N,00,N 20241128,150334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-80,5,-1.54,4705246570,911326,65.69,5160,5290,5070,6740,3640,5190,5163.07,2.63,0,-4397,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2329,26.21,2.64,12,2.00,195.00,1937.00,5690,20241125,-10.19,2525,20240201,102.38,5690,-10.19,20241125,2525,102.38,20240201,5690,-10.19,20241125,2525,102.38,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N 20241128,140335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-80,5,-1.54,3997792110,772777,55.71,5160,5290,5070,6740,3640,5190,5173.28,2.63,0,-38656,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2329,26.21,2.64,12,1.70,195.00,1937.00,5690,20241125,-10.19,2525,20240201,102.38,5690,-10.19,20241125,2525,102.38,20240201,5690,-10.19,20241125,2525,102.38,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N diff --git a/014970/price/prices-20241101.csv b/014970/price/prices-20241101.csv index eecff48a2b78..ca7ffe4cfeb0 100644 --- a/014970/price/prices-20241101.csv +++ b/014970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160328,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3555,-35,5,-0.97,15580225,4427,64.94,3560,3560,3490,4665,2515,3590,3519.36,0.15,0,191,3643,3616,3563,3536,3483,3630,3550,76,1075,500,2360,5,1,15125000,538,26.33,0.89,12,0.03,135.00,4008.00,4910,20240116,-27.60,3400,20240416,4.56,4910,-27.60,20240116,3400,4.56,20240416,4910,-27.60,20240116,3400,4.56,20240416,0.27,N,014970,500,75 억,,22207,N,N,0,N,00,N +20241129,150331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3520,-70,5,-1.95,10056460,2861,41.97,3560,3560,3490,4665,2515,3590,3515.02,0.15,0,209,3643,3616,3563,3536,3483,3630,3550,76,1075,500,2360,5,1,15125000,532,26.07,0.88,12,0.02,135.00,4008.00,4910,20240116,-28.31,3400,20240416,3.53,4910,-28.31,20240116,3400,3.53,20240416,4910,-28.31,20240116,3400,3.53,20240416,0.27,N,014970,500,75 억,,22207,N,N,0,N,00,N +20241129,140329,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3520,-70,5,-1.95,9859505,2805,41.15,3560,3560,3490,4665,2515,3590,3514.98,0.15,0,199,3643,3616,3563,3536,3483,3630,3550,76,1075,500,2360,5,1,15125000,532,26.07,0.88,12,0.02,135.00,4008.00,4910,20240116,-28.31,3400,20240416,3.53,4910,-28.31,20240116,3400,3.53,20240416,4910,-28.31,20240116,3400,3.53,20240416,0.27,N,014970,500,75 억,,22207,N,N,0,N,00,N +20241129,130331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3515,-75,5,-2.09,9820775,2794,40.99,3560,3560,3490,4665,2515,3590,3514.95,0.15,0,199,3643,3616,3563,3536,3483,3630,3550,76,1075,500,2360,5,1,15125000,532,26.04,0.88,12,0.02,135.00,4008.00,4910,20240116,-28.41,3400,20240416,3.38,4910,-28.41,20240116,3400,3.38,20240416,4910,-28.41,20240116,3400,3.38,20240416,0.27,N,014970,500,75 억,,22207,N,N,0,N,00,N +20241129,120333,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3500,-90,5,-2.51,9602595,2732,40.08,3560,3560,3490,4665,2515,3590,3514.86,0.15,0,205,3643,3616,3563,3536,3483,3630,3550,76,1075,500,2360,5,1,15125000,529,25.93,0.87,12,0.02,135.00,4008.00,4910,20240116,-28.72,3400,20240416,2.94,4910,-28.72,20240116,3400,2.94,20240416,4910,-28.72,20240116,3400,2.94,20240416,0.27,N,014970,500,75 억,,22207,N,N,0,N,00,N +20241129,110332,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3530,-60,5,-1.67,7848365,2232,32.74,3560,3560,3490,4665,2515,3590,3516.29,0.15,0,205,3643,3616,3563,3536,3483,3630,3550,76,1075,500,2360,5,1,15125000,534,26.15,0.88,12,0.01,135.00,4008.00,4910,20240116,-28.11,3400,20240416,3.82,4910,-28.11,20240116,3400,3.82,20240416,4910,-28.11,20240116,3400,3.82,20240416,0.27,N,014970,500,75 억,,22207,N,N,0,N,00,N +20241129,100331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3515,-75,5,-2.09,6646180,1891,27.74,3560,3560,3490,4665,2515,3590,3514.64,0.15,0,205,3643,3616,3563,3536,3483,3630,3550,76,1075,500,2360,5,1,15125000,532,26.04,0.88,12,0.01,135.00,4008.00,4910,20240116,-28.41,3400,20240416,3.38,4910,-28.41,20240116,3400,3.38,20240416,4910,-28.41,20240116,3400,3.38,20240416,0.27,N,014970,500,75 억,,22207,N,N,0,N,00,N +20241129,090331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-50,5,-1.39,3551995,1011,14.83,3560,3560,3490,4665,2515,3590,3513.35,0.15,0,212,3643,3616,3563,3536,3483,3630,3550,76,1075,500,2360,5,1,15125000,535,26.22,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.27,N,014970,500,75 억,,22207,N,N,0,N,00,N 20241128,160327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3590,0,3,0.00,24143860,6816,35.74,3590,3590,3510,4665,2515,3590,3542.23,0.15,0,-56,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,543,26.59,0.90,12,0.05,135.00,4008.00,4910,20240116,-26.88,3400,20240416,5.59,4910,-26.88,20240116,3400,5.59,20240416,4910,-26.88,20240116,3400,5.59,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N 20241128,150335,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-50,5,-1.39,21988575,6209,32.56,3590,3590,3510,4665,2515,3590,3541.40,0.15,0,68,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,535,26.22,0.88,12,0.04,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N 20241128,140336,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-50,5,-1.39,21191960,5984,31.38,3590,3590,3510,4665,2515,3590,3541.44,0.15,0,68,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,535,26.22,0.88,12,0.04,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N diff --git a/014990/price/prices-20241101.csv b/014990/price/prices-20241101.csv index a5f776b11dd5..81bfbb026ec3 100644 --- a/014990/price/prices-20241101.csv +++ b/014990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160329,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,873,-104,5,-10.64,3911048723,4282076,11.62,930,988,860,1270,684,977,913.40,0.29,0,-49006,1219,1097,988,866,757,1159,928,376,293,500,600,1,1,75112995,656,-37.96,1.65,12,5.70,-23.00,528.00,1154,20240718,-24.35,534,20240702,63.48,1154,-24.35,20240718,534,63.48,20240702,1154,-24.35,20240718,534,63.48,20240702,0.22,N,014990,500,375 억,,218319,N,N,3,N,01,N +20241129,150331,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,872,-105,5,-10.75,3747609961,4093594,11.10,930,988,867,1270,684,977,915.47,0.29,0,-42851,1219,1097,988,866,757,1159,928,376,293,500,600,1,1,75112995,655,-37.91,1.65,12,5.45,-23.00,528.00,1154,20240718,-24.44,534,20240702,63.30,1154,-24.44,20240718,534,63.30,20240702,1154,-24.44,20240718,534,63.30,20240702,0.22,N,014990,500,375 억,,218319,N,N,3,N,01,N +20241129,140329,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,888,-89,5,-9.11,3499677205,3810809,10.34,930,988,867,1270,684,977,918.35,0.29,0,-54096,1219,1097,988,866,757,1159,928,376,293,500,600,1,1,75112995,667,-38.61,1.68,12,5.07,-23.00,528.00,1154,20240718,-23.05,534,20240702,66.29,1154,-23.05,20240718,534,66.29,20240702,1154,-23.05,20240718,534,66.29,20240702,0.22,N,014990,500,375 억,,218319,N,N,3,N,01,N +20241129,130332,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,889,-88,5,-9.01,3273924242,3555619,9.64,930,988,867,1270,684,977,920.77,0.29,0,-49743,1219,1097,988,866,757,1159,928,376,293,500,600,1,1,75112995,668,-38.65,1.68,12,4.73,-23.00,528.00,1154,20240718,-22.96,534,20240702,66.48,1154,-22.96,20240718,534,66.48,20240702,1154,-22.96,20240718,534,66.48,20240702,0.22,N,014990,500,375 억,,218319,N,N,3,N,01,N +20241129,120333,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,883,-94,5,-9.62,3121353357,3382761,9.18,930,988,867,1270,684,977,922.71,0.29,0,-49545,1219,1097,988,866,757,1159,928,376,293,500,600,1,1,75112995,663,-38.39,1.67,12,4.50,-23.00,528.00,1154,20240718,-23.48,534,20240702,65.36,1154,-23.48,20240718,534,65.36,20240702,1154,-23.48,20240718,534,65.36,20240702,0.22,N,014990,500,375 억,,218319,N,N,3,N,01,N +20241129,110332,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,884,-93,5,-9.52,2843859758,3066369,8.32,930,988,871,1270,684,977,927.43,0.29,0,-33809,1219,1097,988,866,757,1159,928,376,293,500,600,1,1,75112995,664,-38.43,1.67,12,4.08,-23.00,528.00,1154,20240718,-23.40,534,20240702,65.54,1154,-23.40,20240718,534,65.54,20240702,1154,-23.40,20240718,534,65.54,20240702,0.22,N,014990,500,375 억,,218319,N,N,3,N,01,N +20241129,100331,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,926,-51,5,-5.22,1854266020,1965226,5.33,930,988,914,1270,684,977,943.53,0.29,0,-77886,1219,1097,988,866,757,1159,928,376,293,500,600,1,1,75112995,696,-40.26,1.75,12,2.62,-23.00,528.00,1154,20240718,-19.76,534,20240702,73.41,1154,-19.76,20240718,534,73.41,20240702,1154,-19.76,20240718,534,73.41,20240702,0.22,N,014990,500,375 억,,218319,N,N,3,N,01,N +20241129,090331,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,950,-27,5,-2.76,419850653,452303,1.23,930,953,914,1270,684,977,928.19,0.29,0,-10446,1219,1097,988,866,757,1159,928,376,293,500,600,1,1,75112995,714,-41.30,1.80,12,0.60,-23.00,528.00,1154,20240718,-17.68,534,20240702,77.90,1154,-17.68,20240718,534,77.90,20240702,1154,-17.68,20240718,534,77.90,20240702,0.22,N,014990,500,375 억,,218319,N,N,3,N,01,N 20241128,160328,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,977,31,2,3.28,37229716967,36658569,1901.75,946,1110,879,1229,663,946,1015.60,0.58,0,-210552,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,734,-42.48,1.85,12,48.80,-23.00,528.00,1154,20240718,-15.34,534,20240702,82.96,1154,-15.34,20240718,534,82.96,20240702,1154,-15.34,20240718,534,82.96,20240702,0.21,N,014990,500,375 억,,436462,N,N,3,N,00,N 20241128,150335,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,946,0,3,0.00,36675013587,36083425,1871.91,946,1110,879,1229,663,946,1016.41,0.58,0,-248180,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,711,-41.13,1.79,12,48.04,-23.00,528.00,1154,20240718,-18.02,534,20240702,77.15,1154,-18.02,20240718,534,77.15,20240702,1154,-18.02,20240718,534,77.15,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N 20241128,140336,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,966,20,2,2.11,35717762547,35085409,1820.13,946,1110,879,1229,663,946,1018.04,0.58,0,-302624,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,726,-42.00,1.83,12,46.71,-23.00,528.00,1154,20240718,-16.29,534,20240702,80.90,1154,-16.29,20240718,534,80.90,20240702,1154,-16.29,20240718,534,80.90,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N diff --git a/015020/price/prices-20241101.csv b/015020/price/prices-20241101.csv index 9d71cb47217c..bddbbb5af919 100644 --- a/015020/price/prices-20241101.csv +++ b/015020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,633,-4,5,-0.63,39911496,62913,92.16,637,642,626,828,446,637,634.39,0.35,0,-1485,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,271,-9.31,0.62,12,0.15,-68.00,1027.00,1003,20240411,-36.89,541,20241118,17.01,1003,-36.89,20240411,541,17.01,20241118,1003,-36.89,20240411,541,17.01,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N +20241129,150332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,638,1,2,0.16,39461068,62202,91.12,637,642,626,828,446,637,634.40,0.35,0,-1472,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,273,-9.38,0.62,12,0.15,-68.00,1027.00,1003,20240411,-36.39,541,20241118,17.93,1003,-36.39,20240411,541,17.93,20241118,1003,-36.39,20240411,541,17.93,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N +20241129,140330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,638,1,2,0.16,33284841,52482,76.88,637,642,626,828,446,637,634.21,0.35,0,-1431,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,273,-9.38,0.62,12,0.12,-68.00,1027.00,1003,20240411,-36.39,541,20241118,17.93,1003,-36.39,20240411,541,17.93,20241118,1003,-36.39,20240411,541,17.93,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N +20241129,130332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,0,3,0.00,29347403,46315,67.85,637,642,626,828,446,637,633.65,0.35,0,728,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,273,-9.37,0.62,12,0.11,-68.00,1027.00,1003,20240411,-36.49,541,20241118,17.74,1003,-36.49,20240411,541,17.74,20241118,1003,-36.49,20240411,541,17.74,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N +20241129,120333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,635,-2,5,-0.31,25897035,40912,59.93,637,642,626,828,446,637,632.99,0.35,0,1794,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,272,-9.34,0.62,12,0.10,-68.00,1027.00,1003,20240411,-36.69,541,20241118,17.38,1003,-36.69,20240411,541,17.38,20241118,1003,-36.69,20240411,541,17.38,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N +20241129,110332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,634,-3,5,-0.47,17667057,27957,40.96,637,642,626,828,446,637,631.94,0.35,0,2086,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,272,-9.32,0.62,12,0.07,-68.00,1027.00,1003,20240411,-36.79,541,20241118,17.19,1003,-36.79,20240411,541,17.19,20241118,1003,-36.79,20240411,541,17.19,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N +20241129,100332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,631,-6,5,-0.94,10813524,17079,25.02,637,642,626,828,446,637,633.15,0.35,0,2067,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,270,-9.28,0.61,12,0.04,-68.00,1027.00,1003,20240411,-37.09,541,20241118,16.64,1003,-37.09,20240411,541,16.64,20241118,1003,-37.09,20240411,541,16.64,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N +20241129,090332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,638,1,2,0.16,337053,529,0.77,637,638,637,828,446,637,637.15,0.35,0,-67,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,273,-9.38,0.62,12,0.00,-68.00,1027.00,1003,20240411,-36.39,541,20241118,17.93,1003,-36.39,20240411,541,17.93,20241118,1003,-36.39,20240411,541,17.93,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N 20241128,160328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,-1,5,-0.16,41178863,64251,38.01,653,653,635,829,447,638,640.91,0.39,0,-13409,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,273,-9.37,0.62,12,0.15,-68.00,1027.00,1003,20240411,-36.49,541,20241118,17.74,1003,-36.49,20240411,541,17.74,20241118,1003,-36.49,20240411,541,17.74,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N 20241128,150335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,640,2,2,0.31,38524364,60086,35.55,653,653,635,829,447,638,641.15,0.39,0,-13078,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,274,-9.41,0.62,12,0.14,-68.00,1027.00,1003,20240411,-36.19,541,20241118,18.30,1003,-36.19,20240411,541,18.30,20241118,1003,-36.19,20240411,541,18.30,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N 20241128,140336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,640,2,2,0.31,33687505,52490,31.05,653,653,635,829,447,638,641.79,0.39,0,-13164,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,274,-9.41,0.62,12,0.12,-68.00,1027.00,1003,20240411,-36.19,541,20241118,18.30,1003,-36.19,20240411,541,18.30,20241118,1003,-36.19,20240411,541,18.30,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N diff --git a/015230/price/prices-20241101.csv b/015230/price/prices-20241101.csv index 67ef85f0def2..8d2509f8ea06 100644 --- a/015230/price/prices-20241101.csv +++ b/015230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160329,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5070,-80,5,-1.55,250731850,49732,97.03,5160,5160,5010,6690,3610,5150,5041.61,6.49,0,-3330,5283,5216,5163,5096,5043,5190,5070,143,1540,500,3500,10,1,28572230,1449,4.27,0.53,12,0.17,1188.00,9647.00,7100,20240507,-28.59,4605,20240806,10.10,7100,-28.59,20240507,4605,10.10,20240806,7100,-28.59,20240507,4605,10.10,20240806,1.57,N,015230,500,142 억,,1854215,N,N,2,N,00,N +20241129,150332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,-100,5,-1.94,234425580,46504,90.73,5160,5160,5010,6690,3610,5150,5040.98,6.49,0,-2518,5283,5216,5163,5096,5043,5190,5070,143,1540,500,3500,10,1,28572230,1443,4.25,0.52,12,0.16,1188.00,9647.00,7100,20240507,-28.87,4605,20240806,9.66,7100,-28.87,20240507,4605,9.66,20240806,7100,-28.87,20240507,4605,9.66,20240806,1.57,N,015230,500,142 억,,1854215,N,N,2,N,00,N +20241129,140330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5070,-80,5,-1.55,203197580,40311,78.65,5160,5160,5010,6690,3610,5150,5040.75,6.49,0,-1950,5283,5216,5163,5096,5043,5190,5070,143,1540,500,3500,10,1,28572230,1449,4.27,0.53,12,0.14,1188.00,9647.00,7100,20240507,-28.59,4605,20240806,10.10,7100,-28.59,20240507,4605,10.10,20240806,7100,-28.59,20240507,4605,10.10,20240806,1.57,N,015230,500,142 억,,1854215,N,N,2,N,00,N +20241129,130332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5060,-90,5,-1.75,185716510,36859,71.92,5160,5160,5010,6690,3610,5150,5038.57,6.49,0,-674,5283,5216,5163,5096,5043,5190,5070,143,1540,500,3500,10,1,28572230,1446,4.26,0.52,12,0.13,1188.00,9647.00,7100,20240507,-28.73,4605,20240806,9.88,7100,-28.73,20240507,4605,9.88,20240806,7100,-28.73,20240507,4605,9.88,20240806,1.57,N,015230,500,142 억,,1854215,N,N,2,N,00,N +20241129,120333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,-100,5,-1.94,173864330,34514,67.34,5160,5160,5010,6690,3610,5150,5037.50,6.49,0,-492,5283,5216,5163,5096,5043,5190,5070,143,1540,500,3500,10,1,28572230,1443,4.25,0.52,12,0.12,1188.00,9647.00,7100,20240507,-28.87,4605,20240806,9.66,7100,-28.87,20240507,4605,9.66,20240806,7100,-28.87,20240507,4605,9.66,20240806,1.57,N,015230,500,142 억,,1854215,N,N,2,N,00,N +20241129,110333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5060,-90,5,-1.75,165282860,32813,64.02,5160,5160,5010,6690,3610,5150,5037.12,6.49,0,-366,5283,5216,5163,5096,5043,5190,5070,143,1540,500,3500,10,1,28572230,1446,4.26,0.52,12,0.11,1188.00,9647.00,7100,20240507,-28.73,4605,20240806,9.88,7100,-28.73,20240507,4605,9.88,20240806,7100,-28.73,20240507,4605,9.88,20240806,1.57,N,015230,500,142 억,,1854215,N,N,2,N,00,N +20241129,100332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,-100,5,-1.94,149713990,29728,58.00,5160,5160,5010,6690,3610,5150,5036.13,6.49,0,-498,5283,5216,5163,5096,5043,5190,5070,143,1540,500,3500,10,1,28572230,1443,4.25,0.52,12,0.10,1188.00,9647.00,7100,20240507,-28.87,4605,20240806,9.66,7100,-28.87,20240507,4605,9.66,20240806,7100,-28.87,20240507,4605,9.66,20240806,1.57,N,015230,500,142 억,,1854215,N,N,2,N,00,N +20241129,090332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5110,-40,5,-0.78,2633970,515,1.00,5160,5160,5100,6690,3610,5150,5114.50,6.49,0,-118,5283,5216,5163,5096,5043,5190,5070,143,1540,500,3500,10,1,28572230,1460,4.30,0.53,12,0.00,1188.00,9647.00,7100,20240507,-28.03,4605,20240806,10.97,7100,-28.03,20240507,4605,10.97,20240806,7100,-28.03,20240507,4605,10.97,20240806,1.57,N,015230,500,142 억,,1854215,N,N,2,N,00,N 20241128,160328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5150,-80,5,-1.53,263433030,51186,97.88,5230,5230,5110,6790,3670,5230,5146.56,6.52,0,-8183,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1471,4.34,0.53,12,0.18,1188.00,9647.00,7100,20240507,-27.46,4605,20240806,11.83,7100,-27.46,20240507,4605,11.83,20240806,7100,-27.46,20240507,4605,11.83,20240806,1.49,N,015230,500,142 억,,1863982,N,N,2,N,00,N 20241128,150336,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5140,-90,5,-1.72,231707720,45016,86.08,5230,5230,5110,6790,3670,5230,5147.21,6.52,0,-5968,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1469,4.33,0.53,12,0.16,1188.00,9647.00,7100,20240507,-27.61,4605,20240806,11.62,7100,-27.61,20240507,4605,11.62,20240806,7100,-27.61,20240507,4605,11.62,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N 20241128,140336,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5140,-90,5,-1.72,201613890,39147,74.86,5230,5230,5110,6790,3670,5230,5150.15,6.52,0,-5965,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1469,4.33,0.53,12,0.14,1188.00,9647.00,7100,20240507,-27.61,4605,20240806,11.62,7100,-27.61,20240507,4605,11.62,20240806,7100,-27.61,20240507,4605,11.62,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N diff --git a/015260/price/prices-20241101.csv b/015260/price/prices-20241101.csv index 21ba521b47a4..a1fdae2eece9 100644 --- a/015260/price/prices-20241101.csv +++ b/015260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,680,5,2,0.74,21515462,31056,61.94,696,709,675,877,473,675,692.80,0.00,0,-5735,761,717,696,652,631,707,642,226,202,500,470,1,1,45116894,307,-3.12,0.94,12,0.07,-218.00,726.00,1826,20231122,-62.76,563,20241119,20.78,1650,-58.79,20240105,563,20.78,20241119,1650,-58.79,20240105,563,20.78,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N +20241129,150332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,685,10,2,1.48,21247192,30662,61.16,696,709,675,877,473,675,692.95,0.00,0,-5411,761,717,696,652,631,707,642,226,202,500,470,1,1,45116894,309,-3.14,0.94,12,0.07,-218.00,726.00,1826,20231122,-62.49,563,20241119,21.67,1650,-58.48,20240105,563,21.67,20241119,1650,-58.48,20240105,563,21.67,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N +20241129,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,685,10,2,1.48,19789847,28519,56.88,696,709,675,877,473,675,693.92,0.00,0,-5359,761,717,696,652,631,707,642,226,202,500,470,1,1,45116894,309,-3.14,0.94,12,0.06,-218.00,726.00,1826,20231122,-62.49,563,20241119,21.67,1650,-58.48,20240105,563,21.67,20241119,1650,-58.48,20240105,563,21.67,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N +20241129,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,680,5,2,0.74,19304322,27805,55.46,696,709,675,877,473,675,694.28,0.00,0,-5359,761,717,696,652,631,707,642,226,202,500,470,1,1,45116894,307,-3.12,0.94,12,0.06,-218.00,726.00,1826,20231122,-62.76,563,20241119,20.78,1650,-58.79,20240105,563,20.78,20241119,1650,-58.79,20240105,563,20.78,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N +20241129,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,682,7,2,1.04,19022802,27391,54.63,696,709,675,877,473,675,694.49,0.00,0,-5359,761,717,696,652,631,707,642,226,202,500,470,1,1,45116894,308,-3.13,0.94,12,0.06,-218.00,726.00,1826,20231122,-62.65,563,20241119,21.14,1650,-58.67,20240105,563,21.14,20241119,1650,-58.67,20240105,563,21.14,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N +20241129,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,683,8,2,1.19,18765322,27014,53.88,696,709,675,877,473,675,694.65,0.00,0,-5359,761,717,696,652,631,707,642,226,202,500,470,1,1,45116894,308,-3.13,0.94,12,0.06,-218.00,726.00,1826,20231122,-62.60,563,20241119,21.31,1650,-58.61,20240105,563,21.31,20241119,1650,-58.61,20240105,563,21.31,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N +20241129,100332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,685,10,2,1.48,15967945,22895,45.67,696,709,678,877,473,675,697.44,0.00,0,-5689,761,717,696,652,631,707,642,226,202,500,470,1,1,45116894,309,-3.14,0.94,12,0.05,-218.00,726.00,1826,20231122,-62.49,563,20241119,21.67,1650,-58.48,20240105,563,21.67,20241119,1650,-58.48,20240105,563,21.67,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N +20241129,090332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,697,22,2,3.26,60553,87,0.17,696,697,696,877,473,675,696.01,0.00,0,-86,761,717,696,652,631,707,642,226,202,500,470,1,1,45116894,314,-3.20,0.96,12,0.00,-218.00,726.00,1826,20231122,-61.83,563,20241119,23.80,1650,-57.76,20240105,563,23.80,20241119,1650,-57.76,20240105,563,23.80,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N 20241128,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,675,-38,5,-5.33,35659872,50136,67.21,717,740,675,926,500,713,711.73,0.00,0,-5500,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,305,-3.10,0.93,12,0.11,-218.00,726.00,1891,20231121,-64.30,563,20241119,19.89,1650,-59.09,20240105,563,19.89,20241119,1650,-59.09,20240105,563,19.89,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N 20241128,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,691,-22,5,-3.09,29066403,40459,54.24,717,740,682,926,500,713,718.42,0.00,0,-2175,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,312,-3.17,0.95,12,0.09,-218.00,726.00,1891,20231121,-63.46,563,20241119,22.74,1650,-58.12,20240105,563,22.74,20241119,1650,-58.12,20240105,563,22.74,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N 20241128,140337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,711,-2,5,-0.28,23747078,32845,44.03,717,740,682,926,500,713,723.00,0.00,0,-2187,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,321,-3.26,0.98,12,0.07,-218.00,726.00,1891,20231121,-62.40,563,20241119,26.29,1650,-56.91,20240105,563,26.29,20241119,1650,-56.91,20240105,563,26.29,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N diff --git a/015360/price/prices-20241101.csv b/015360/price/prices-20241101.csv index 127e9fdf54e8..647da8513207 100644 --- a/015360/price/prices-20241101.csv +++ b/015360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50600,-100,5,-0.20,821080600,16308,138.39,50700,51300,50000,65900,35500,50700,50348.33,9.66,0,2843,52433,51566,50933,50066,49433,51250,49750,300,15200,5000,36500,100,1,6000000,3036,12.85,0.59,12,0.27,3939.00,85750.00,53500,20241029,-5.42,32500,20231227,55.69,53500,-5.42,20241029,32650,54.98,20240102,53500,-5.42,20241029,32500,55.69,20231227,0.10,N,015360,5000,300 억,,579711,N,N,0,N,00,N +20241129,150333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50500,-200,5,-0.39,808075700,16051,136.21,50700,51300,50000,65900,35500,50700,50344.26,9.66,0,2847,52433,51566,50933,50066,49433,51250,49750,300,15200,5000,36500,100,1,6000000,3030,12.82,0.59,12,0.27,3939.00,85750.00,53500,20241029,-5.61,32500,20231227,55.38,53500,-5.61,20241029,32650,54.67,20240102,53500,-5.61,20241029,32500,55.38,20231227,0.10,N,015360,5000,300 억,,579711,N,N,0,N,00,N +20241129,140331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50900,200,2,0.39,767997200,15258,129.48,50700,51300,50000,65900,35500,50700,50334.07,9.66,0,2837,52433,51566,50933,50066,49433,51250,49750,300,15200,5000,36500,100,1,6000000,3054,12.92,0.59,12,0.25,3939.00,85750.00,53500,20241029,-4.86,32500,20231227,56.62,53500,-4.86,20241029,32650,55.90,20240102,53500,-4.86,20241029,32500,56.62,20231227,0.10,N,015360,5000,300 억,,579711,N,N,0,N,00,N +20241129,130333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50700,0,3,0.00,716800400,14249,120.92,50700,51300,50000,65900,35500,50700,50305.31,9.66,0,2580,52433,51566,50933,50066,49433,51250,49750,300,15200,5000,36500,100,1,6000000,3042,12.87,0.59,12,0.24,3939.00,85750.00,53500,20241029,-5.23,32500,20231227,56.00,53500,-5.23,20241029,32650,55.28,20240102,53500,-5.23,20241029,32500,56.00,20231227,0.10,N,015360,5000,300 억,,579711,N,N,0,N,00,N +20241129,120334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50300,-400,5,-0.79,635336800,12640,107.26,50700,51300,50000,65900,35500,50700,50263.99,9.66,0,2350,52433,51566,50933,50066,49433,51250,49750,300,15200,5000,36500,100,1,6000000,3018,12.77,0.59,12,0.21,3939.00,85750.00,53500,20241029,-5.98,32500,20231227,54.77,53500,-5.98,20241029,32650,54.06,20240102,53500,-5.98,20241029,32500,54.77,20231227,0.10,N,015360,5000,300 억,,579711,N,N,0,N,00,N +20241129,110333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,-500,5,-0.99,297708400,5910,50.15,50700,51300,50100,65900,35500,50700,50373.67,9.66,0,278,52433,51566,50933,50066,49433,51250,49750,300,15200,5000,36500,100,1,6000000,3012,12.74,0.59,12,0.10,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.10,N,015360,5000,300 억,,579711,N,N,0,N,00,N +20241129,100332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,-500,5,-0.99,201758300,4003,33.97,50700,51300,50100,65900,35500,50700,50401.77,9.66,0,-869,52433,51566,50933,50066,49433,51250,49750,300,15200,5000,36500,100,1,6000000,3012,12.74,0.59,12,0.07,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.10,N,015360,5000,300 억,,579711,N,N,0,N,00,N +20241129,090333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50700,0,3,0.00,12066600,238,2.02,50700,50700,50700,65900,35500,50700,50700.00,9.66,0,-226,52433,51566,50933,50066,49433,51250,49750,300,15200,5000,36500,100,1,6000000,3042,12.87,0.59,12,0.00,3939.00,85750.00,53500,20241029,-5.23,32500,20231227,56.00,53500,-5.23,20241029,32650,55.28,20240102,53500,-5.23,20241029,32500,56.00,20231227,0.10,N,015360,5000,300 억,,579711,N,N,0,N,00,N 20241128,160329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50700,-900,5,-1.74,598224800,11779,96.61,51800,51800,50300,67000,36200,51600,50787.42,9.66,0,262,52800,52200,51200,50600,49600,52500,50900,300,15400,5000,37150,100,1,6000000,3042,12.87,0.59,12,0.20,3939.00,85750.00,53500,20241029,-5.23,32500,20231227,56.00,53500,-5.23,20241029,32650,55.28,20240102,53500,-5.23,20241029,32500,56.00,20231227,0.10,N,015360,5000,300 억,,579762,N,N,3,N,00,N 20241128,150336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50500,-1100,5,-2.13,565519200,11133,91.31,51800,51800,50300,67000,36200,51600,50796.66,9.66,0,419,52800,52200,51200,50600,49600,52500,50900,300,15400,5000,37150,100,1,6000000,3030,12.82,0.59,12,0.19,3939.00,85750.00,53500,20241029,-5.61,32500,20231227,55.38,53500,-5.61,20241029,32650,54.67,20240102,53500,-5.61,20241029,32500,55.38,20231227,0.10,N,015360,5000,300 억,,579762,N,N,3,N,00,N 20241128,140337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50700,-900,5,-1.74,538542400,10600,86.94,51800,51800,50300,67000,36200,51600,50805.89,9.66,0,593,52800,52200,51200,50600,49600,52500,50900,300,15400,5000,37150,100,1,6000000,3042,12.87,0.59,12,0.18,3939.00,85750.00,53500,20241029,-5.23,32500,20231227,56.00,53500,-5.23,20241029,32650,55.28,20240102,53500,-5.23,20241029,32500,56.00,20231227,0.10,N,015360,5000,300 억,,579762,N,N,3,N,00,N diff --git a/015590/price/prices-20241101.csv b/015590/price/prices-20241101.csv index 6677cf1ae773..3a34b928c50a 100644 --- a/015590/price/prices-20241101.csv +++ b/015590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160330,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,947,20231122,-45.62,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20241129,150333,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,947,20231122,-45.62,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20241129,140331,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,947,20231122,-45.62,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20241129,130333,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,947,20231122,-45.62,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20241129,120334,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,947,20231122,-45.62,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20241129,110334,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,947,20231122,-45.62,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20241129,100333,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,947,20231122,-45.62,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20241129,090333,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,947,20231122,-45.62,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20241128,160329,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,953,20231121,-45.96,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20241128,150337,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,953,20231121,-45.96,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20241128,140337,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,953,20231121,-45.96,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N diff --git a/015710/price/prices-20241101.csv b/015710/price/prices-20241101.csv index c249bc0d29f5..5d9e39c8c322 100644 --- a/015710/price/prices-20241101.csv +++ b/015710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,-195,5,-3.98,2518185280,535110,91.53,4840,4845,4620,6360,3430,4895,4705.98,1.70,0,9310,5185,5040,4945,4800,4705,4992,4752,88,1465,500,3130,5,1,17530500,824,27.17,0.65,12,3.05,173.00,7196.00,5670,20240116,-17.11,3200,20240909,46.88,5670,-17.11,20240116,3200,46.88,20240909,5670,-17.11,20240116,3200,46.88,20240909,4.95,N,015710,500,87 억,,298581,N,N,0,N,00,N +20241129,150333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,-250,5,-5.11,1986747880,421924,72.17,4840,4845,4620,6360,3430,4895,4708.78,1.70,0,16802,5185,5040,4945,4800,4705,4992,4752,88,1465,500,3130,5,1,17530500,814,26.85,0.65,12,2.41,173.00,7196.00,5670,20240116,-18.08,3200,20240909,45.16,5670,-18.08,20240116,3200,45.16,20240909,5670,-18.08,20240116,3200,45.16,20240909,4.95,N,015710,500,87 억,,298581,N,N,0,N,00,N +20241129,140331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,-215,5,-4.39,1444937705,305527,52.26,4840,4845,4670,6360,3430,4895,4729.32,1.70,0,-10951,5185,5040,4945,4800,4705,4992,4752,88,1465,500,3130,5,1,17530500,820,27.05,0.65,12,1.74,173.00,7196.00,5670,20240116,-17.46,3200,20240909,46.25,5670,-17.46,20240116,3200,46.25,20240909,5670,-17.46,20240116,3200,46.25,20240909,4.95,N,015710,500,87 억,,298581,N,N,0,N,00,N +20241129,130334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,-175,5,-3.58,1212234105,256005,43.79,4840,4845,4670,6360,3430,4895,4735.19,1.70,0,-18509,5185,5040,4945,4800,4705,4992,4752,88,1465,500,3130,5,1,17530500,827,27.28,0.66,12,1.46,173.00,7196.00,5670,20240116,-16.75,3200,20240909,47.50,5670,-16.75,20240116,3200,47.50,20240909,5670,-16.75,20240116,3200,47.50,20240909,4.95,N,015710,500,87 억,,298581,N,N,0,N,00,N +20241129,120335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,-195,5,-3.98,1133110640,239203,40.92,4840,4845,4670,6360,3430,4895,4737.02,1.70,0,-23805,5185,5040,4945,4800,4705,4992,4752,88,1465,500,3130,5,1,17530500,824,27.17,0.65,12,1.36,173.00,7196.00,5670,20240116,-17.11,3200,20240909,46.88,5670,-17.11,20240116,3200,46.88,20240909,5670,-17.11,20240116,3200,46.88,20240909,4.95,N,015710,500,87 억,,298581,N,N,0,N,00,N +20241129,110334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,-170,5,-3.47,1020056505,215155,36.80,4840,4845,4670,6360,3430,4895,4741.02,1.70,0,-34248,5185,5040,4945,4800,4705,4992,4752,88,1465,500,3130,5,1,17530500,828,27.31,0.66,12,1.23,173.00,7196.00,5670,20240116,-16.67,3200,20240909,47.66,5670,-16.67,20240116,3200,47.66,20240909,5670,-16.67,20240116,3200,47.66,20240909,4.95,N,015710,500,87 억,,298581,N,N,0,N,00,N +20241129,100333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4715,-180,5,-3.68,818444095,172207,29.46,4840,4845,4690,6360,3430,4895,4752.67,1.70,0,-36568,5185,5040,4945,4800,4705,4992,4752,88,1465,500,3130,5,1,17530500,827,27.25,0.66,12,0.98,173.00,7196.00,5670,20240116,-16.84,3200,20240909,47.34,5670,-16.84,20240116,3200,47.34,20240909,5670,-16.84,20240116,3200,47.34,20240909,4.95,N,015710,500,87 억,,298581,N,N,0,N,00,N +20241129,090333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4760,-135,5,-2.76,190090460,39615,6.78,4840,4845,4750,6360,3430,4895,4798.42,1.70,0,-19777,5185,5040,4945,4800,4705,4992,4752,88,1465,500,3130,5,1,17530500,834,27.51,0.66,12,0.23,173.00,7196.00,5670,20240116,-16.05,3200,20240909,48.75,5670,-16.05,20240116,3200,48.75,20240909,5670,-16.05,20240116,3200,48.75,20240909,4.95,N,015710,500,87 억,,298581,N,N,0,N,00,N 20241128,160329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4895,-125,5,-2.49,2802878230,567933,10.80,5050,5090,4850,6520,3520,5020,4935.19,1.39,0,55379,5793,5406,5193,4806,4593,5300,4700,88,1500,500,3210,5,1,17530500,858,28.29,0.68,12,3.24,173.00,7196.00,5670,20240116,-13.67,3200,20240909,52.97,5670,-13.67,20240116,3200,52.97,20240909,5670,-13.67,20240116,3200,52.97,20240909,4.34,N,015710,500,87 억,,243602,N,N,0,N,00,N 20241128,150337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4855,-165,5,-3.29,2513693665,508699,9.68,5050,5090,4850,6520,3520,5020,4941.26,1.39,0,36111,5793,5406,5193,4806,4593,5300,4700,88,1500,500,3210,5,1,17530500,851,28.06,0.67,12,2.90,173.00,7196.00,5670,20240116,-14.37,3200,20240909,51.72,5670,-14.37,20240116,3200,51.72,20240909,5670,-14.37,20240116,3200,51.72,20240909,4.34,N,015710,500,87 억,,243602,N,N,0,N,00,N 20241128,140338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4895,-125,5,-2.49,2278196770,460313,8.76,5050,5090,4855,6520,3520,5020,4949.07,1.39,0,35135,5793,5406,5193,4806,4593,5300,4700,88,1500,500,3210,5,1,17530500,858,28.29,0.68,12,2.63,173.00,7196.00,5670,20240116,-13.67,3200,20240909,52.97,5670,-13.67,20240116,3200,52.97,20240909,5670,-13.67,20240116,3200,52.97,20240909,4.34,N,015710,500,87 억,,243602,N,N,0,N,00,N diff --git a/015750/price/prices-20241101.csv b/015750/price/prices-20241101.csv index 20cfe6bb7dec..d4294f5357c5 100644 --- a/015750/price/prices-20241101.csv +++ b/015750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160331,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5260,-200,5,-3.66,1711752770,322800,170.82,5430,5430,5250,7090,3830,5460,5303.08,7.49,0,-99404,5546,5502,5456,5412,5366,5480,5390,400,1630,500,4040,10,1,80000000,4208,2.48,0.32,12,0.40,2124.00,16604.00,10990,20240226,-52.14,5250,20241129,0.19,10990,-52.14,20240226,5250,0.19,20241129,10990,-52.14,20240226,5250,0.19,20241129,2.67,N,015750,500,400 억,,5995060,N,N,1087,N,00,N +20241129,150334,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5290,-170,5,-3.11,1432726240,269865,142.80,5430,5430,5250,7090,3830,5460,5309.05,7.49,0,-93047,5546,5502,5456,5412,5366,5480,5390,400,1630,500,4040,10,1,80000000,4232,2.49,0.32,12,0.34,2124.00,16604.00,10990,20240226,-51.87,5250,20241129,0.76,10990,-51.87,20240226,5250,0.76,20241129,10990,-51.87,20240226,5250,0.76,20241129,2.67,N,015750,500,400 억,,5995060,N,N,246,N,00,N +20241129,140332,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5320,-140,5,-2.56,1223690390,230398,121.92,5430,5430,5250,7090,3830,5460,5311.20,7.49,0,-87228,5546,5502,5456,5412,5366,5480,5390,400,1630,500,4040,10,1,80000000,4256,2.50,0.32,12,0.29,2124.00,16604.00,10990,20240226,-51.59,5250,20241129,1.33,10990,-51.59,20240226,5250,1.33,20241129,10990,-51.59,20240226,5250,1.33,20241129,2.67,N,015750,500,400 억,,5995060,N,N,246,N,00,N +20241129,130334,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5310,-150,5,-2.75,1106559960,208306,110.23,5430,5430,5250,7090,3830,5460,5312.18,7.49,0,-91186,5546,5502,5456,5412,5366,5480,5390,400,1630,500,4040,10,1,80000000,4248,2.50,0.32,12,0.26,2124.00,16604.00,10990,20240226,-51.68,5250,20241129,1.14,10990,-51.68,20240226,5250,1.14,20241129,10990,-51.68,20240226,5250,1.14,20241129,2.67,N,015750,500,400 억,,5995060,N,N,246,N,00,N +20241129,120335,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5300,-160,5,-2.93,1015909740,191204,101.18,5430,5430,5250,7090,3830,5460,5313.22,7.49,0,-85137,5546,5502,5456,5412,5366,5480,5390,400,1630,500,4040,10,1,80000000,4240,2.50,0.32,12,0.24,2124.00,16604.00,10990,20240226,-51.77,5250,20241129,0.95,10990,-51.77,20240226,5250,0.95,20241129,10990,-51.77,20240226,5250,0.95,20241129,2.67,N,015750,500,400 억,,5995060,N,N,246,N,00,N +20241129,110334,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5300,-160,5,-2.93,898442230,168983,89.42,5430,5430,5250,7090,3830,5460,5316.76,7.49,0,-80089,5546,5502,5456,5412,5366,5480,5390,400,1630,500,4040,10,1,80000000,4240,2.50,0.32,12,0.21,2124.00,16604.00,10990,20240226,-51.77,5250,20241129,0.95,10990,-51.77,20240226,5250,0.95,20241129,10990,-51.77,20240226,5250,0.95,20241129,2.67,N,015750,500,400 억,,5995060,N,N,246,N,00,N +20241129,100333,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5270,-190,5,-3.48,653415560,122576,64.86,5430,5430,5260,7090,3830,5460,5330.70,7.49,0,-75541,5546,5502,5456,5412,5366,5480,5390,400,1630,500,4040,10,1,80000000,4216,2.48,0.32,12,0.15,2124.00,16604.00,10990,20240226,-52.05,5260,20241129,0.19,10990,-52.05,20240226,5260,0.19,20241129,10990,-52.05,20240226,5260,0.19,20241129,2.67,N,015750,500,400 억,,5995060,N,N,246,N,00,N +20241129,090334,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5400,-60,5,-1.10,47493970,8787,4.65,5430,5430,5380,7090,3830,5460,5405.03,7.49,0,-6332,5546,5502,5456,5412,5366,5480,5390,400,1630,500,4040,10,1,80000000,4320,2.54,0.33,12,0.01,2124.00,16604.00,10990,20240226,-50.86,5260,20241115,2.66,10990,-50.86,20240226,5260,2.66,20241115,10990,-50.86,20240226,5260,2.66,20241115,2.67,N,015750,500,400 억,,5995060,N,N,246,N,00,N 20241128,160330,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5460,40,2,0.74,1015573430,186196,57.26,5470,5500,5410,7040,3800,5420,5454.32,7.45,0,35666,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4368,2.57,0.33,12,0.23,2124.00,16604.00,10990,20240226,-50.32,5260,20241115,3.80,10990,-50.32,20240226,5260,3.80,20241115,10990,-50.32,20240226,5260,3.80,20241115,2.68,N,015750,500,400 억,,5957206,N,N,246,N,00,N 20241128,150337,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5460,40,2,0.74,903544140,165660,50.95,5470,5500,5410,7040,3800,5420,5454.21,7.45,0,38598,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4368,2.57,0.33,12,0.21,2124.00,16604.00,10990,20240226,-50.32,5260,20241115,3.80,10990,-50.32,20240226,5260,3.80,20241115,10990,-50.32,20240226,5260,3.80,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N 20241128,140338,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5450,30,2,0.55,754076770,138259,42.52,5470,5500,5410,7040,3800,5420,5454.09,7.45,0,32760,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4360,2.57,0.33,12,0.17,2124.00,16604.00,10990,20240226,-50.41,5260,20241115,3.61,10990,-50.41,20240226,5260,3.61,20241115,10990,-50.41,20240226,5260,3.61,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N diff --git a/015760/price/prices-20241101.csv b/015760/price/prices-20241101.csv index b5b2fe074f8f..7ece8cbc24f5 100644 --- a/015760/price/prices-20241101.csv +++ b/015760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160331,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23900,-350,5,-1.44,40054540200,1666885,160.91,24250,24350,23750,31500,17000,24250,24029.56,39.86,-240391,-98805,24716,24482,24216,23982,23716,24500,24000,32098,7250,5000,17940,50,1,641964077,153429,-3.18,0.43,12,0.26,-7512.00,55837.00,25450,20240314,-6.09,17910,20231122,33.45,25450,-6.09,20240314,17970,33.00,20240119,25450,-6.09,20240314,17970,33.00,20240119,0.27,N,015760,5000,32098 억,,102362433,N,N,2,N,00,N +20241129,150334,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23850,-400,5,-1.65,33784892450,1404242,135.56,24250,24350,23750,31500,17000,24250,24059.08,39.90,-138136,-128047,24716,24482,24216,23982,23716,24500,24000,32098,7250,5000,17940,50,1,641964077,153108,-3.17,0.43,12,0.22,-7512.00,55837.00,25450,20240314,-6.29,17910,20231122,33.17,25450,-6.29,20240314,17970,32.72,20240119,25450,-6.29,20240314,17970,32.72,20240119,0.27,N,015760,5000,32098 억,,102464688,N,N,69,N,00,N +20241129,140332,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23950,-300,5,-1.24,27424294400,1137928,109.85,24250,24350,23750,31500,17000,24250,24100.12,39.90,-136548,-124981,24716,24482,24216,23982,23716,24500,24000,32098,7250,5000,17940,50,1,641964077,153750,-3.19,0.43,12,0.18,-7512.00,55837.00,25450,20240314,-5.89,17910,20231122,33.72,25450,-5.89,20240314,17970,33.28,20240119,25450,-5.89,20240314,17970,33.28,20240119,0.27,N,015760,5000,32098 억,,102466276,N,N,69,N,00,N +20241129,130334,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24150,-100,5,-0.41,18789763550,778392,75.14,24250,24350,23950,31500,17000,24250,24139.12,39.93,-64434,-61870,24716,24482,24216,23982,23716,24500,24000,32098,7250,5000,17940,50,1,641964077,155034,-3.21,0.43,12,0.12,-7512.00,55837.00,25450,20240314,-5.11,17910,20231122,34.84,25450,-5.11,20240314,17970,34.39,20240119,25450,-5.11,20240314,17970,34.39,20240119,0.27,N,015760,5000,32098 억,,102538390,N,N,69,N,00,N +20241129,120335,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24100,-150,5,-0.62,16331192750,676583,65.31,24250,24350,23950,31500,17000,24250,24137.65,39.93,-63469,-52123,24716,24482,24216,23982,23716,24500,24000,32098,7250,5000,17940,50,1,641964077,154713,-3.21,0.43,12,0.11,-7512.00,55837.00,25450,20240314,-5.30,17910,20231122,34.56,25450,-5.30,20240314,17970,34.11,20240119,25450,-5.30,20240314,17970,34.11,20240119,0.27,N,015760,5000,32098 억,,102539355,N,N,69,N,00,N +20241129,110335,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24200,-50,5,-0.21,12996616550,538542,51.99,24250,24350,23950,31500,17000,24250,24132.84,39.94,-44277,-29701,24716,24482,24216,23982,23716,24500,24000,32098,7250,5000,17940,50,1,641964077,155355,-3.22,0.43,12,0.08,-7512.00,55837.00,25450,20240314,-4.91,17910,20231122,35.12,25450,-4.91,20240314,17970,34.67,20240119,25450,-4.91,20240314,17970,34.67,20240119,0.27,N,015760,5000,32098 억,,102558547,N,N,69,N,00,N +20241129,100334,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24000,-250,5,-1.03,7026494800,290846,28.08,24250,24350,24000,31500,17000,24250,24158.62,39.93,-65065,-45154,24716,24482,24216,23982,23716,24500,24000,32098,7250,5000,17940,50,1,641964077,154071,-3.19,0.43,12,0.05,-7512.00,55837.00,25450,20240314,-5.70,17910,20231122,34.00,25450,-5.70,20240314,17970,33.56,20240119,25450,-5.70,20240314,17970,33.56,20240119,0.27,N,015760,5000,32098 억,,102537759,N,N,69,N,00,N +20241129,090334,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24350,100,2,0.41,842155300,34740,3.35,24250,24350,24100,31500,17000,24250,24241.51,39.94,-51464,-5399,24716,24482,24216,23982,23716,24500,24000,32098,7250,5000,17940,50,1,641964077,156318,-3.24,0.44,12,0.01,-7512.00,55837.00,25450,20240314,-4.32,17910,20231122,35.96,25450,-4.32,20240314,17970,35.50,20240119,25450,-4.32,20240314,17970,35.50,20240119,0.27,N,015760,5000,32098 억,,102551360,N,N,69,N,00,N 20241128,160330,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24250,-50,5,-0.21,25055426400,1033517,73.06,24250,24450,23950,31550,17050,24300,24242.87,39.95,-138358,-25405,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155676,-3.23,0.43,12,0.16,-7512.00,55837.00,25450,20240314,-4.72,17740,20231121,36.70,25450,-4.72,20240314,17970,34.95,20240119,25450,-4.72,20240314,17970,34.95,20240119,0.26,N,015760,5000,32098 억,,102591182,N,N,69,N,00,N 20241128,150338,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24250,-50,5,-0.21,22311167000,920306,65.06,24250,24450,23950,31550,17050,24300,24243.20,39.96,-123700,-49785,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155676,-3.23,0.43,12,0.14,-7512.00,55837.00,25450,20240314,-4.72,17740,20231121,36.70,25450,-4.72,20240314,17970,34.95,20240119,25450,-4.72,20240314,17970,34.95,20240119,0.26,N,015760,5000,32098 억,,102605840,N,N,1904,N,00,N 20241128,140338,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24300,0,3,0.00,19169901650,790837,55.91,24250,24450,23950,31550,17050,24300,24240.02,39.96,-116311,-56162,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155997,-3.23,0.44,12,0.12,-7512.00,55837.00,25450,20240314,-4.52,17740,20231121,36.98,25450,-4.52,20240314,17970,35.23,20240119,25450,-4.52,20240314,17970,35.23,20240119,0.26,N,015760,5000,32098 억,,102613229,N,N,1904,N,00,N diff --git a/015860/price/prices-20241101.csv b/015860/price/prices-20241101.csv index 8140bd878c04..5c6fe0204ca7 100644 --- a/015860/price/prices-20241101.csv +++ b/015860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160331,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3745,-70,5,-1.83,377111900,100979,284.11,3830,3830,3700,4955,2675,3815,3734.56,3.09,0,-41695,3848,3831,3798,3781,3748,3840,3790,499,1140,1000,2820,5,1,49347483,1848,6.74,0.39,12,0.20,556.00,9488.00,4880,20240502,-23.26,3465,20240805,8.08,4880,-23.26,20240502,3465,8.08,20240805,4880,-23.26,20240502,3465,8.08,20240805,1.07,N,015860,1000,498 억,,1522759,N,N,0,N,00,N +20241129,150334,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3710,-105,5,-2.75,349091135,93467,262.98,3830,3830,3700,4955,2675,3815,3734.91,3.09,0,-38121,3848,3831,3798,3781,3748,3840,3790,499,1140,1000,2820,5,1,49347483,1831,6.67,0.39,12,0.19,556.00,9488.00,4880,20240502,-23.98,3465,20240805,7.07,4880,-23.98,20240502,3465,7.07,20240805,4880,-23.98,20240502,3465,7.07,20240805,1.07,N,015860,1000,498 억,,1522759,N,N,0,N,00,N +20241129,140332,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3710,-105,5,-2.75,319091005,85383,240.23,3830,3830,3705,4955,2675,3815,3737.17,3.09,0,-35716,3848,3831,3798,3781,3748,3840,3790,499,1140,1000,2820,5,1,49347483,1831,6.67,0.39,12,0.17,556.00,9488.00,4880,20240502,-23.98,3465,20240805,7.07,4880,-23.98,20240502,3465,7.07,20240805,4880,-23.98,20240502,3465,7.07,20240805,1.07,N,015860,1000,498 억,,1522759,N,N,0,N,00,N +20241129,130335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3705,-110,5,-2.88,281340625,75219,211.63,3830,3830,3705,4955,2675,3815,3740.29,3.09,0,-32216,3848,3831,3798,3781,3748,3840,3790,499,1140,1000,2820,5,1,49347483,1828,6.66,0.39,12,0.15,556.00,9488.00,4880,20240502,-24.08,3465,20240805,6.93,4880,-24.08,20240502,3465,6.93,20240805,4880,-24.08,20240502,3465,6.93,20240805,1.07,N,015860,1000,498 억,,1522759,N,N,0,N,00,N +20241129,120336,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3740,-75,5,-1.97,217970995,58163,163.65,3830,3830,3715,4955,2675,3815,3747.59,3.09,0,-29226,3848,3831,3798,3781,3748,3840,3790,499,1140,1000,2820,5,1,49347483,1846,6.73,0.39,12,0.12,556.00,9488.00,4880,20240502,-23.36,3465,20240805,7.94,4880,-23.36,20240502,3465,7.94,20240805,4880,-23.36,20240502,3465,7.94,20240805,1.07,N,015860,1000,498 억,,1522759,N,N,0,N,00,N +20241129,110335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3745,-70,5,-1.83,186702060,49782,140.07,3830,3830,3725,4955,2675,3815,3750.39,3.09,0,-26838,3848,3831,3798,3781,3748,3840,3790,499,1140,1000,2820,5,1,49347483,1848,6.74,0.39,12,0.10,556.00,9488.00,4880,20240502,-23.26,3465,20240805,8.08,4880,-23.26,20240502,3465,8.08,20240805,4880,-23.26,20240502,3465,8.08,20240805,1.07,N,015860,1000,498 억,,1522759,N,N,0,N,00,N +20241129,100334,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3745,-70,5,-1.83,107190230,28502,80.19,3830,3830,3745,4955,2675,3815,3760.80,3.09,0,-21080,3848,3831,3798,3781,3748,3840,3790,499,1140,1000,2820,5,1,49347483,1848,6.74,0.39,12,0.06,556.00,9488.00,4880,20240502,-23.26,3465,20240805,8.08,4880,-23.26,20240502,3465,8.08,20240805,4880,-23.26,20240502,3465,8.08,20240805,1.07,N,015860,1000,498 억,,1522759,N,N,0,N,00,N +20241129,090334,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3800,-15,5,-0.39,1769385,463,1.30,3830,3830,3800,4955,2675,3815,3821.57,3.09,0,-195,3848,3831,3798,3781,3748,3840,3790,499,1140,1000,2820,5,1,49347483,1875,6.83,0.40,12,0.00,556.00,9488.00,4880,20240502,-22.13,3465,20240805,9.67,4880,-22.13,20240502,3465,9.67,20240805,4880,-22.13,20240502,3465,9.67,20240805,1.07,N,015860,1000,498 억,,1522759,N,N,0,N,00,N 20241128,160330,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3815,30,2,0.79,134464020,35541,97.66,3785,3815,3765,4920,2650,3785,3783.16,3.08,0,5220,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1883,6.86,0.40,12,0.07,556.00,9488.00,4880,20240502,-21.82,3465,20240805,10.10,4880,-21.82,20240502,3465,10.10,20240805,4880,-21.82,20240502,3465,10.10,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N 20241128,150338,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,5,2,0.13,106422815,28158,77.37,3785,3800,3765,4920,2650,3785,3779.49,3.08,0,2655,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1870,6.82,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N 20241128,140339,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3785,0,3,0.00,92147325,24386,67.01,3785,3800,3765,4920,2650,3785,3778.70,3.08,0,2861,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1868,6.81,0.40,12,0.05,556.00,9488.00,4880,20240502,-22.44,3465,20240805,9.24,4880,-22.44,20240502,3465,9.24,20240805,4880,-22.44,20240502,3465,9.24,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N diff --git a/015890/price/prices-20241101.csv b/015890/price/prices-20241101.csv index c51b7e195861..ee69493bef35 100644 --- a/015890/price/prices-20241101.csv +++ b/015890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5240,-100,5,-1.87,254976880,48819,210.47,5340,5350,5180,6940,3740,5340,5222.88,1.49,0,5310,5386,5362,5316,5292,5246,5375,5305,146,1600,500,3950,10,1,29228750,1532,9.41,0.49,12,0.17,557.00,10740.00,6860,20231123,-23.62,4720,20240805,11.02,6580,-20.36,20240102,4720,11.02,20240805,6850,-23.50,20231201,4720,11.02,20240805,1.27,N,015890,500,146 억,,434480,N,N,2,N,00,N +20241129,150335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,-120,5,-2.25,240438880,46035,198.47,5340,5350,5180,6940,3740,5340,5222.96,1.49,0,5154,5386,5362,5316,5292,5246,5375,5305,146,1600,500,3950,10,1,29228750,1526,9.37,0.49,12,0.16,557.00,10740.00,6860,20231123,-23.91,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6850,-23.80,20231201,4720,10.59,20240805,1.27,N,015890,500,146 억,,434480,N,N,2,N,00,N +20241129,140333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5250,-90,5,-1.69,234175030,44837,193.30,5340,5350,5180,6940,3740,5340,5222.81,1.49,0,5289,5386,5362,5316,5292,5246,5375,5305,146,1600,500,3950,10,1,29228750,1535,9.43,0.49,12,0.15,557.00,10740.00,6860,20231123,-23.47,4720,20240805,11.23,6580,-20.21,20240102,4720,11.23,20240805,6850,-23.36,20231201,4720,11.23,20240805,1.27,N,015890,500,146 억,,434480,N,N,2,N,00,N +20241129,130335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5270,-70,5,-1.31,230308940,44098,190.12,5340,5350,5180,6940,3740,5340,5222.66,1.49,0,5399,5386,5362,5316,5292,5246,5375,5305,146,1600,500,3950,10,1,29228750,1540,9.46,0.49,12,0.15,557.00,10740.00,6860,20231123,-23.18,4720,20240805,11.65,6580,-19.91,20240102,4720,11.65,20240805,6850,-23.07,20231201,4720,11.65,20240805,1.27,N,015890,500,146 억,,434480,N,N,2,N,00,N +20241129,120336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,-120,5,-2.25,146916910,28117,121.22,5340,5350,5180,6940,3740,5340,5225.20,1.49,0,-2676,5386,5362,5316,5292,5246,5375,5305,146,1600,500,3950,10,1,29228750,1526,9.37,0.49,12,0.10,557.00,10740.00,6860,20231123,-23.91,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6850,-23.80,20231201,4720,10.59,20240805,1.27,N,015890,500,146 억,,434480,N,N,2,N,00,N +20241129,110335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5210,-130,5,-2.43,77512200,14798,63.80,5340,5350,5200,6940,3740,5340,5238.02,1.49,0,-4432,5386,5362,5316,5292,5246,5375,5305,146,1600,500,3950,10,1,29228750,1523,9.35,0.49,12,0.05,557.00,10740.00,6860,20231123,-24.05,4720,20240805,10.38,6580,-20.82,20240102,4720,10.38,20240805,6850,-23.94,20231201,4720,10.38,20240805,1.27,N,015890,500,146 억,,434480,N,N,2,N,00,N +20241129,100334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,-120,5,-2.25,40371870,7668,33.06,5340,5350,5210,6940,3740,5340,5264.98,1.49,0,-3877,5386,5362,5316,5292,5246,5375,5305,146,1600,500,3950,10,1,29228750,1526,9.37,0.49,12,0.03,557.00,10740.00,6860,20231123,-23.91,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6850,-23.80,20231201,4720,10.59,20240805,1.27,N,015890,500,146 억,,434480,N,N,2,N,00,N +20241129,090335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,0,3,0.00,3551080,665,2.87,5340,5350,5310,6940,3740,5340,5339.97,1.49,0,-510,5386,5362,5316,5292,5246,5375,5305,146,1600,500,3950,10,1,29228750,1561,9.59,0.50,12,0.00,557.00,10740.00,6860,20231123,-22.16,4720,20240805,13.14,6580,-18.84,20240102,4720,13.14,20240805,6850,-22.04,20231201,4720,13.14,20240805,1.27,N,015890,500,146 억,,434480,N,N,2,N,00,N 20241128,160331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,70,2,1.33,122685740,23114,53.35,5270,5340,5270,6850,3690,5270,5307.86,1.48,0,4242,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1561,9.59,0.50,12,0.08,557.00,10740.00,6860,20231123,-22.16,4720,20240805,13.14,6580,-18.84,20240102,4720,13.14,20240805,6850,-22.04,20231201,4720,13.14,20240805,1.25,N,015890,500,146 억,,432334,N,N,2,N,00,N 20241128,150338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,40,2,0.76,107886710,20337,46.94,5270,5330,5270,6850,3690,5270,5304.99,1.48,0,2323,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1552,9.53,0.49,12,0.07,557.00,10740.00,6860,20231123,-22.59,4720,20240805,12.50,6580,-19.30,20240102,4720,12.50,20240805,6850,-22.48,20231201,4720,12.50,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N 20241128,140339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,50,2,0.95,81806380,15410,35.57,5270,5330,5270,6850,3690,5270,5308.72,1.48,0,1721,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1555,9.55,0.50,12,0.05,557.00,10740.00,6860,20231123,-22.45,4720,20240805,12.71,6580,-19.15,20240102,4720,12.71,20240805,6850,-22.34,20231201,4720,12.71,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N diff --git a/016090/price/prices-20241101.csv b/016090/price/prices-20241101.csv index 994a6a0863bd..478b13cfb518 100644 --- a/016090/price/prices-20241101.csv +++ b/016090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160332,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,0,3,0.00,275839015,128836,110.51,2180,2180,2120,2805,1515,2160,2141.01,4.36,0,-37864,2200,2180,2155,2135,2110,2167,2122,269,645,500,1590,5,1,44282310,956,4.11,0.37,12,0.29,526.00,5879.00,2240,20241122,-3.57,1759,20240805,22.80,2240,-3.57,20241122,1759,22.80,20240805,2240,-3.57,20241122,1759,22.80,20240805,2.27,N,016090,500,269 억,,1930703,N,N,4,N,00,N +20241129,150335,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,-10,5,-0.46,237280770,110978,95.19,2180,2180,2120,2805,1515,2160,2138.09,4.36,0,-29776,2200,2180,2155,2135,2110,2167,2122,269,645,500,1590,5,1,44282310,952,4.09,0.37,12,0.25,526.00,5879.00,2240,20241122,-4.02,1759,20240805,22.23,2240,-4.02,20241122,1759,22.23,20240805,2240,-4.02,20241122,1759,22.23,20240805,2.27,N,016090,500,269 억,,1930703,N,N,4,N,00,N +20241129,140333,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2130,-30,5,-1.39,169578260,79469,68.17,2180,2180,2120,2805,1515,2160,2133.89,4.36,0,-19209,2200,2180,2155,2135,2110,2167,2122,269,645,500,1590,5,1,44282310,943,4.05,0.36,12,0.18,526.00,5879.00,2240,20241122,-4.91,1759,20240805,21.09,2240,-4.91,20241122,1759,21.09,20240805,2240,-4.91,20241122,1759,21.09,20240805,2.27,N,016090,500,269 억,,1930703,N,N,4,N,00,N +20241129,130335,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2120,-40,5,-1.85,142459820,66750,57.26,2180,2180,2120,2805,1515,2160,2134.23,4.36,0,-20171,2200,2180,2155,2135,2110,2167,2122,269,645,500,1590,5,1,44282310,939,4.03,0.36,12,0.15,526.00,5879.00,2240,20241122,-5.36,1759,20240805,20.52,2240,-5.36,20241122,1759,20.52,20240805,2240,-5.36,20241122,1759,20.52,20240805,2.27,N,016090,500,269 억,,1930703,N,N,4,N,00,N +20241129,120336,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,-25,5,-1.16,114134280,53423,45.82,2180,2180,2120,2805,1515,2160,2136.43,4.36,0,-21708,2200,2180,2155,2135,2110,2167,2122,269,645,500,1590,5,1,44282310,945,4.06,0.36,12,0.12,526.00,5879.00,2240,20241122,-4.69,1759,20240805,21.38,2240,-4.69,20241122,1759,21.38,20240805,2240,-4.69,20241122,1759,21.38,20240805,2.27,N,016090,500,269 억,,1930703,N,N,4,N,00,N +20241129,110336,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2145,-15,5,-0.69,94259080,44128,37.85,2180,2180,2120,2805,1515,2160,2136.04,4.36,0,-21878,2200,2180,2155,2135,2110,2167,2122,269,645,500,1590,5,1,44282310,950,4.08,0.36,12,0.10,526.00,5879.00,2240,20241122,-4.24,1759,20240805,21.94,2240,-4.24,20241122,1759,21.94,20240805,2240,-4.24,20241122,1759,21.94,20240805,2.27,N,016090,500,269 억,,1930703,N,N,4,N,00,N +20241129,100335,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2145,-15,5,-0.69,21535845,10027,8.60,2180,2180,2140,2805,1515,2160,2147.79,4.36,0,-473,2200,2180,2155,2135,2110,2167,2122,269,645,500,1590,5,1,44282310,950,4.08,0.36,12,0.02,526.00,5879.00,2240,20241122,-4.24,1759,20240805,21.94,2240,-4.24,20241122,1759,21.94,20240805,2240,-4.24,20241122,1759,21.94,20240805,2.27,N,016090,500,269 억,,1930703,N,N,4,N,00,N +20241129,090335,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,0,3,0.00,3754800,1730,1.48,2180,2180,2160,2805,1515,2160,2170.40,4.36,0,-826,2200,2180,2155,2135,2110,2167,2122,269,645,500,1590,5,1,44282310,956,4.11,0.37,12,0.00,526.00,5879.00,2240,20241122,-3.57,1759,20240805,22.80,2240,-3.57,20241122,1759,22.80,20240805,2240,-3.57,20241122,1759,22.80,20240805,2.27,N,016090,500,269 억,,1930703,N,N,4,N,00,N 20241128,160331,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,15,2,0.70,249979570,116474,107.50,2170,2175,2130,2785,1505,2145,2146.23,4.35,0,12471,2205,2175,2155,2125,2105,2170,2120,269,640,500,1580,5,1,44282310,956,4.11,0.37,12,0.26,526.00,5879.00,2240,20241122,-3.57,1759,20240805,22.80,2240,-3.57,20241122,1759,22.80,20240805,2240,-3.57,20241122,1759,22.80,20240805,2.29,N,016090,500,269 억,,1926237,N,N,4,N,00,N 20241128,150338,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,-5,5,-0.23,225899025,105241,97.13,2170,2175,2130,2785,1505,2145,2146.49,4.35,0,10076,2205,2175,2155,2125,2105,2170,2120,269,640,500,1580,5,1,44282310,948,4.07,0.36,12,0.24,526.00,5879.00,2240,20241122,-4.46,1759,20240805,21.66,2240,-4.46,20241122,1759,21.66,20240805,2240,-4.46,20241122,1759,21.66,20240805,2.29,N,016090,500,269 억,,1926237,N,N,1,N,00,N 20241128,140339,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2155,10,2,0.47,147275565,68576,63.29,2170,2175,2130,2785,1505,2145,2147.63,4.35,0,3578,2205,2175,2155,2125,2105,2170,2120,269,640,500,1580,5,1,44282310,954,4.10,0.37,12,0.15,526.00,5879.00,2240,20241122,-3.79,1759,20240805,22.51,2240,-3.79,20241122,1759,22.51,20240805,2240,-3.79,20241122,1759,22.51,20240805,2.29,N,016090,500,269 억,,1926237,N,N,1,N,00,N diff --git a/016100/price/prices-20241101.csv b/016100/price/prices-20241101.csv index 8a6d5b177362..4028c9a63ad2 100644 --- a/016100/price/prices-20241101.csv +++ b/016100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160332,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2670,0,3,0.00,26755875,10047,120.15,2695,2700,2620,3470,1870,2670,2663.07,0.91,0,-49,2750,2710,2690,2650,2630,2700,2640,96,800,500,1700,5,1,19100894,510,222.50,1.13,12,0.05,12.00,2365.00,3990,20240709,-33.08,1886,20240325,41.57,3990,-33.08,20240709,1886,41.57,20240325,3990,-33.08,20240709,1886,41.57,20240325,0.39,N,016100,500,95 억,,174661,N,N,0,N,00,N +20241129,150335,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2670,0,3,0.00,25375485,9530,113.97,2695,2700,2620,3470,1870,2670,2662.70,0.91,0,-31,2750,2710,2690,2650,2630,2700,2640,96,800,500,1700,5,1,19100894,510,222.50,1.13,12,0.05,12.00,2365.00,3990,20240709,-33.08,1886,20240325,41.57,3990,-33.08,20240709,1886,41.57,20240325,3990,-33.08,20240709,1886,41.57,20240325,0.39,N,016100,500,95 억,,174661,N,N,0,N,00,N +20241129,140333,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2665,-5,5,-0.19,19442130,7306,87.37,2695,2700,2620,3470,1870,2670,2661.12,0.91,0,22,2750,2710,2690,2650,2630,2700,2640,96,800,500,1700,5,1,19100894,509,222.08,1.13,12,0.04,12.00,2365.00,3990,20240709,-33.21,1886,20240325,41.30,3990,-33.21,20240709,1886,41.30,20240325,3990,-33.21,20240709,1886,41.30,20240325,0.39,N,016100,500,95 억,,174661,N,N,0,N,00,N +20241129,130336,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2660,-10,5,-0.37,8397200,3167,37.87,2695,2700,2620,3470,1870,2670,2651.47,0.91,0,22,2750,2710,2690,2650,2630,2700,2640,96,800,500,1700,5,1,19100894,508,221.67,1.12,12,0.02,12.00,2365.00,3990,20240709,-33.33,1886,20240325,41.04,3990,-33.33,20240709,1886,41.04,20240325,3990,-33.33,20240709,1886,41.04,20240325,0.39,N,016100,500,95 억,,174661,N,N,0,N,00,N +20241129,120337,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2660,-10,5,-0.37,7479390,2822,33.75,2695,2700,2620,3470,1870,2670,2650.39,0.91,0,68,2750,2710,2690,2650,2630,2700,2640,96,800,500,1700,5,1,19100894,508,221.67,1.12,12,0.01,12.00,2365.00,3990,20240709,-33.33,1886,20240325,41.04,3990,-33.33,20240709,1886,41.04,20240325,3990,-33.33,20240709,1886,41.04,20240325,0.39,N,016100,500,95 억,,174661,N,N,0,N,00,N +20241129,110336,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2665,-5,5,-0.19,4994405,1881,22.49,2695,2700,2620,3470,1870,2670,2655.19,0.91,0,-34,2750,2710,2690,2650,2630,2700,2640,96,800,500,1700,5,1,19100894,509,222.08,1.13,12,0.01,12.00,2365.00,3990,20240709,-33.21,1886,20240325,41.30,3990,-33.21,20240709,1886,41.30,20240325,3990,-33.21,20240709,1886,41.30,20240325,0.39,N,016100,500,95 억,,174661,N,N,0,N,00,N +20241129,100335,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2665,-5,5,-0.19,4238395,1597,19.10,2695,2700,2620,3470,1870,2670,2653.97,0.91,0,4,2750,2710,2690,2650,2630,2700,2640,96,800,500,1700,5,1,19100894,509,222.08,1.13,12,0.01,12.00,2365.00,3990,20240709,-33.21,1886,20240325,41.30,3990,-33.21,20240709,1886,41.30,20240325,3990,-33.21,20240709,1886,41.30,20240325,0.39,N,016100,500,95 억,,174661,N,N,0,N,00,N +20241129,090335,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2700,30,2,1.12,16175,6,0.07,2695,2700,2695,3470,1870,2670,2695.83,0.91,0,0,2750,2710,2690,2650,2630,2700,2640,96,800,500,1700,5,1,19100894,516,225.00,1.14,12,0.00,12.00,2365.00,3990,20240709,-32.33,1886,20240325,43.16,3990,-32.33,20240709,1886,43.16,20240325,3990,-32.33,20240709,1886,43.16,20240325,0.39,N,016100,500,95 억,,174661,N,N,0,N,00,N 20241128,160331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2670,-40,5,-1.48,22597620,8362,23.60,2730,2730,2670,3520,1900,2710,2702.42,0.92,0,-958,2970,2840,2695,2565,2420,2767,2492,96,810,500,1730,5,1,19100894,510,222.50,1.13,12,0.04,12.00,2365.00,3990,20240709,-33.08,1886,20240325,41.57,3990,-33.08,20240709,1886,41.57,20240325,3990,-33.08,20240709,1886,41.57,20240325,0.39,N,016100,500,95 억,,175602,N,N,0,N,00,N 20241128,150339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2695,-15,5,-0.55,20952870,7746,21.86,2730,2730,2675,3520,1900,2710,2704.99,0.92,0,-958,2970,2840,2695,2565,2420,2767,2492,96,810,500,1730,5,1,19100894,515,224.58,1.14,12,0.04,12.00,2365.00,3990,20240709,-32.46,1886,20240325,42.90,3990,-32.46,20240709,1886,42.90,20240325,3990,-32.46,20240709,1886,42.90,20240325,0.39,N,016100,500,95 억,,175602,N,N,0,N,00,N 20241128,140339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2705,-5,5,-0.18,20351840,7523,21.23,2730,2730,2675,3520,1900,2710,2705.28,0.92,0,-958,2970,2840,2695,2565,2420,2767,2492,96,810,500,1730,5,1,19100894,517,225.42,1.14,12,0.04,12.00,2365.00,3990,20240709,-32.21,1886,20240325,43.43,3990,-32.21,20240709,1886,43.43,20240325,3990,-32.21,20240709,1886,43.43,20240325,0.39,N,016100,500,95 억,,175602,N,N,0,N,00,N diff --git a/016250/price/prices-20241101.csv b/016250/price/prices-20241101.csv index ecde6b630629..52c5f105d8b9 100644 --- a/016250/price/prices-20241101.csv +++ b/016250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14090,-10,5,-0.07,7410740,527,35.95,14100,14220,13700,18330,9870,14100,14062.13,1.57,0,-18,14213,14156,14073,14016,13933,14115,13975,167,4230,5000,10150,10,1,3243585,457,-1.39,0.20,12,0.02,-10143.00,69106.00,23600,20231222,-40.30,13500,20241118,4.37,19290,-26.96,20240112,13500,4.37,20241118,23600,-40.30,20231222,13500,4.37,20241118,0.06,N,016250,5000,167 억,,51000,N,N,0,N,00,N +20241129,150336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,0,3,0.00,6579550,468,31.92,14100,14220,13700,18330,9870,14100,14058.87,1.57,0,-18,14213,14156,14073,14016,13933,14115,13975,167,4230,5000,10150,10,1,3243585,457,-1.39,0.20,12,0.01,-10143.00,69106.00,23600,20231222,-40.25,13500,20241118,4.44,19290,-26.91,20240112,13500,4.44,20241118,23600,-40.25,20231222,13500,4.44,20241118,0.06,N,016250,5000,167 억,,51000,N,N,0,N,00,N +20241129,140333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,0,3,0.00,5241550,373,25.44,14100,14220,13700,18330,9870,14100,14052.41,1.57,0,-15,14213,14156,14073,14016,13933,14115,13975,167,4230,5000,10150,10,1,3243585,457,-1.39,0.20,12,0.01,-10143.00,69106.00,23600,20231222,-40.25,13500,20241118,4.44,19290,-26.91,20240112,13500,4.44,20241118,23600,-40.25,20231222,13500,4.44,20241118,0.06,N,016250,5000,167 억,,51000,N,N,0,N,00,N +20241129,130336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14110,10,2,0.07,4634880,330,22.51,14100,14220,13700,18330,9870,14100,14045.09,1.57,0,-13,14213,14156,14073,14016,13933,14115,13975,167,4230,5000,10150,10,1,3243585,458,-1.39,0.20,12,0.01,-10143.00,69106.00,23600,20231222,-40.21,13500,20241118,4.52,19290,-26.85,20240112,13500,4.52,20241118,23600,-40.21,20231222,13500,4.52,20241118,0.06,N,016250,5000,167 억,,51000,N,N,0,N,00,N +20241129,120337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14150,50,2,0.35,4281520,305,20.80,14100,14220,13700,18330,9870,14100,14037.77,1.57,0,-12,14213,14156,14073,14016,13933,14115,13975,167,4230,5000,10150,10,1,3243585,459,-1.40,0.20,12,0.01,-10143.00,69106.00,23600,20231222,-40.04,13500,20241118,4.81,19290,-26.65,20240112,13500,4.81,20241118,23600,-40.04,20231222,13500,4.81,20241118,0.06,N,016250,5000,167 억,,51000,N,N,0,N,00,N +20241129,110336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14150,50,2,0.35,3448360,246,16.78,14100,14220,13700,18330,9870,14100,14017.72,1.57,0,-12,14213,14156,14073,14016,13933,14115,13975,167,4230,5000,10150,10,1,3243585,459,-1.40,0.20,12,0.01,-10143.00,69106.00,23600,20231222,-40.04,13500,20241118,4.81,19290,-26.65,20240112,13500,4.81,20241118,23600,-40.04,20231222,13500,4.81,20241118,0.06,N,016250,5000,167 억,,51000,N,N,0,N,00,N +20241129,100335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14120,20,2,0.14,1373300,97,6.62,14100,14220,14100,18330,9870,14100,14157.73,1.57,0,-12,14213,14156,14073,14016,13933,14115,13975,167,4230,5000,10150,10,1,3243585,458,-1.39,0.20,12,0.00,-10143.00,69106.00,23600,20231222,-40.17,13500,20241118,4.59,19290,-26.80,20240112,13500,4.59,20241118,23600,-40.17,20231222,13500,4.59,20241118,0.06,N,016250,5000,167 억,,51000,N,N,0,N,00,N +20241129,090335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,0,3,0.00,0,0,0.00,0,0,0,18330,9870,14100,0.00,1.57,0,0,14213,14156,14073,14016,13933,14115,13975,167,4230,5000,10150,10,1,3243585,457,-1.39,0.20,12,0.00,-10143.00,69106.00,23600,20231222,-40.25,13500,20241118,4.44,19290,-26.91,20240112,13500,4.44,20241118,23600,-40.25,20231222,13500,4.44,20241118,0.06,N,016250,5000,167 억,,51000,N,N,0,N,00,N 20241128,160332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,70,2,0.50,20597100,1466,52.68,14110,14130,13990,18230,9830,14030,14049.86,1.57,0,-35,14383,14206,14053,13876,13723,14295,13965,167,4200,5000,10100,10,1,3243585,457,-1.39,0.20,12,0.05,-10143.00,69106.00,23600,20231222,-40.25,13500,20241118,4.44,19290,-26.91,20240112,13500,4.44,20241118,23600,-40.25,20231222,13500,4.44,20241118,0.06,N,016250,5000,167 억,,51035,N,N,0,N,00,N 20241128,150339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,70,2,0.50,19751120,1406,50.52,14110,14130,13990,18230,9830,14030,14047.74,1.57,0,14,14383,14206,14053,13876,13723,14295,13965,167,4200,5000,10100,10,1,3243585,457,-1.39,0.20,12,0.04,-10143.00,69106.00,23600,20231222,-40.25,13500,20241118,4.44,19290,-26.91,20240112,13500,4.44,20241118,23600,-40.25,20231222,13500,4.44,20241118,0.06,N,016250,5000,167 억,,51035,N,N,0,N,00,N 20241128,140340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,70,2,0.50,14216060,1011,36.33,14110,14130,14050,18230,9830,14030,14061.38,1.57,0,22,14383,14206,14053,13876,13723,14295,13965,167,4200,5000,10100,10,1,3243585,457,-1.39,0.20,12,0.03,-10143.00,69106.00,23600,20231222,-40.25,13500,20241118,4.44,19290,-26.91,20240112,13500,4.44,20241118,23600,-40.25,20231222,13500,4.44,20241118,0.06,N,016250,5000,167 억,,51035,N,N,0,N,00,N diff --git a/016360/price/prices-20241101.csv b/016360/price/prices-20241101.csv index 650f517e49ad..8a5bb991e20b 100644 --- a/016360/price/prices-20241101.csv +++ b/016360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160333,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47600,300,2,0.63,12690616250,266803,103.79,47300,47800,47050,61400,33150,47300,47565.44,30.90,0,15283,48100,47700,47150,46750,46200,47900,46950,4585,14100,5000,35940,50,1,89300000,42507,7.77,0.64,12,0.30,6130.00,74162.00,48900,20240826,-2.66,35100,20240119,35.61,48900,-2.66,20240826,35100,35.61,20240119,48900,-2.66,20240826,35100,35.61,20240119,0.16,N,016360,5000,4584 억,,27591678,N,N,199,N,00,N +20241129,150336,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47350,50,2,0.11,10802911350,227074,88.33,47300,47800,47050,61400,33150,47300,47574.45,30.90,0,13301,48100,47700,47150,46750,46200,47900,46950,4585,14100,5000,35940,50,1,89300000,42284,7.72,0.64,12,0.25,6130.00,74162.00,48900,20240826,-3.17,35100,20240119,34.90,48900,-3.17,20240826,35100,34.90,20240119,48900,-3.17,20240826,35100,34.90,20240119,0.16,N,016360,5000,4584 억,,27591678,N,N,51,N,00,N +20241129,140334,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47700,400,2,0.85,9576352200,201239,78.28,47300,47800,47050,61400,33150,47300,47587.00,30.90,0,15893,48100,47700,47150,46750,46200,47900,46950,4585,14100,5000,35940,50,1,89300000,42596,7.78,0.64,12,0.23,6130.00,74162.00,48900,20240826,-2.45,35100,20240119,35.90,48900,-2.45,20240826,35100,35.90,20240119,48900,-2.45,20240826,35100,35.90,20240119,0.16,N,016360,5000,4584 억,,27591678,N,N,51,N,00,N +20241129,130336,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47700,400,2,0.85,8864584950,186321,72.48,47300,47800,47050,61400,33150,47300,47576.99,30.90,0,11516,48100,47700,47150,46750,46200,47900,46950,4585,14100,5000,35940,50,1,89300000,42596,7.78,0.64,12,0.21,6130.00,74162.00,48900,20240826,-2.45,35100,20240119,35.90,48900,-2.45,20240826,35100,35.90,20240119,48900,-2.45,20240826,35100,35.90,20240119,0.16,N,016360,5000,4584 억,,27591678,N,N,51,N,00,N +20241129,120337,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47700,400,2,0.85,7533930900,158425,61.63,47300,47800,47050,61400,33150,47300,47555.24,30.90,0,4113,48100,47700,47150,46750,46200,47900,46950,4585,14100,5000,35940,50,1,89300000,42596,7.78,0.64,12,0.18,6130.00,74162.00,48900,20240826,-2.45,35100,20240119,35.90,48900,-2.45,20240826,35100,35.90,20240119,48900,-2.45,20240826,35100,35.90,20240119,0.16,N,016360,5000,4584 억,,27591678,N,N,51,N,00,N +20241129,110337,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47700,400,2,0.85,6162055600,129656,50.44,47300,47800,47050,61400,33150,47300,47526.24,30.90,0,6038,48100,47700,47150,46750,46200,47900,46950,4585,14100,5000,35940,50,1,89300000,42596,7.78,0.64,12,0.15,6130.00,74162.00,48900,20240826,-2.45,35100,20240119,35.90,48900,-2.45,20240826,35100,35.90,20240119,48900,-2.45,20240826,35100,35.90,20240119,0.16,N,016360,5000,4584 억,,27591678,N,N,51,N,00,N +20241129,100336,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47300,0,3,0.00,3380078850,71207,27.70,47300,47800,47050,61400,33150,47300,47468.42,30.90,0,10925,48100,47700,47150,46750,46200,47900,46950,4585,14100,5000,35940,50,1,89300000,42239,7.72,0.64,12,0.08,6130.00,74162.00,48900,20240826,-3.27,35100,20240119,34.76,48900,-3.27,20240826,35100,34.76,20240119,48900,-3.27,20240826,35100,34.76,20240119,0.16,N,016360,5000,4584 억,,27591678,N,N,51,N,00,N +20241129,090336,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47250,-50,5,-0.11,175359450,3712,1.44,47300,47350,47050,61400,33150,47300,47240.75,30.90,0,-1007,48100,47700,47150,46750,46200,47900,46950,4585,14100,5000,35940,50,1,89300000,42194,7.71,0.64,12,0.00,6130.00,74162.00,48900,20240826,-3.37,35100,20240119,34.62,48900,-3.37,20240826,35100,34.62,20240119,48900,-3.37,20240826,35100,34.62,20240119,0.16,N,016360,5000,4584 억,,27591678,N,N,51,N,00,N 20241128,160332,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47300,450,2,0.96,12121414850,256500,101.76,47250,47550,46600,60900,32800,46850,47258.56,30.93,0,-17174,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42239,7.72,0.64,12,0.29,6130.00,74162.00,48900,20240826,-3.27,35100,20240119,34.76,48900,-3.27,20240826,35100,34.76,20240119,48900,-3.27,20240826,35100,34.76,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,51,N,00,N 20241128,150339,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47200,350,2,0.75,11281250200,238720,94.71,47250,47550,46600,60900,32800,46850,47258.96,30.93,0,-20883,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42150,7.70,0.64,12,0.27,6130.00,74162.00,48900,20240826,-3.48,35100,20240119,34.47,48900,-3.48,20240826,35100,34.47,20240119,48900,-3.48,20240826,35100,34.47,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N 20241128,140340,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47300,450,2,0.96,10309590750,218160,86.55,47250,47550,46600,60900,32800,46850,47258.89,30.93,0,-15693,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42239,7.72,0.64,12,0.24,6130.00,74162.00,48900,20240826,-3.27,35100,20240119,34.76,48900,-3.27,20240826,35100,34.76,20240119,48900,-3.27,20240826,35100,34.76,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N diff --git a/016380/price/prices-20241101.csv b/016380/price/prices-20241101.csv index 5ad55775c377..d8a147336d1a 100644 --- a/016380/price/prices-20241101.csv +++ b/016380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160333,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6620,-60,5,-0.90,908033340,137887,103.47,6680,6680,6460,8680,4680,6680,6585.34,6.23,0,1334,6766,6722,6636,6592,6506,6745,6615,5000,2000,5000,4940,10,1,100008897,6621,2.83,0.35,12,0.14,2342.00,18893.00,9200,20231205,-28.04,5300,20240805,24.91,8930,-25.87,20240102,5300,24.91,20240805,9200,-28.04,20231205,5300,24.91,20240805,1.79,N,016380,5000,5000 억,,6234404,N,N,45,N,00,N +20241129,150336,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6580,-100,5,-1.50,837141640,127160,95.42,6680,6680,6460,8680,4680,6680,6583.37,6.23,0,-2588,6766,6722,6636,6592,6506,6745,6615,5000,2000,5000,4940,10,1,100008897,6581,2.81,0.35,12,0.13,2342.00,18893.00,9200,20231205,-28.48,5300,20240805,24.15,8930,-26.32,20240102,5300,24.15,20240805,9200,-28.48,20231205,5300,24.15,20240805,1.79,N,016380,5000,5000 억,,6234404,N,N,56,N,00,N +20241129,140334,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6630,-50,5,-0.75,681953110,103704,77.82,6680,6680,6460,8680,4680,6680,6575.96,6.23,0,5505,6766,6722,6636,6592,6506,6745,6615,5000,2000,5000,4940,10,1,100008897,6631,2.83,0.35,12,0.10,2342.00,18893.00,9200,20231205,-27.93,5300,20240805,25.09,8930,-25.76,20240102,5300,25.09,20240805,9200,-27.93,20231205,5300,25.09,20240805,1.79,N,016380,5000,5000 억,,6234404,N,N,56,N,00,N +20241129,130337,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6600,-80,5,-1.20,549424920,83679,62.80,6680,6680,6460,8680,4680,6680,6565.86,6.23,0,8565,6766,6722,6636,6592,6506,6745,6615,5000,2000,5000,4940,10,1,100008897,6601,2.82,0.35,12,0.08,2342.00,18893.00,9200,20231205,-28.26,5300,20240805,24.53,8930,-26.09,20240102,5300,24.53,20240805,9200,-28.26,20231205,5300,24.53,20240805,1.79,N,016380,5000,5000 억,,6234404,N,N,56,N,00,N +20241129,120337,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6580,-100,5,-1.50,494180800,75310,56.51,6680,6680,6460,8680,4680,6680,6561.95,6.23,0,7938,6766,6722,6636,6592,6506,6745,6615,5000,2000,5000,4940,10,1,100008897,6581,2.81,0.35,12,0.08,2342.00,18893.00,9200,20231205,-28.48,5300,20240805,24.15,8930,-26.32,20240102,5300,24.15,20240805,9200,-28.48,20231205,5300,24.15,20240805,1.79,N,016380,5000,5000 억,,6234404,N,N,56,N,00,N +20241129,110337,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6580,-100,5,-1.50,397213200,60550,45.44,6680,6680,6460,8680,4680,6680,6560.09,6.23,0,7592,6766,6722,6636,6592,6506,6745,6615,5000,2000,5000,4940,10,1,100008897,6581,2.81,0.35,12,0.06,2342.00,18893.00,9200,20231205,-28.48,5300,20240805,24.15,8930,-26.32,20240102,5300,24.15,20240805,9200,-28.48,20231205,5300,24.15,20240805,1.79,N,016380,5000,5000 억,,6234404,N,N,56,N,00,N +20241129,100336,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6510,-170,5,-2.54,267262660,40646,30.50,6680,6680,6510,8680,4680,6680,6575.37,6.23,0,4285,6766,6722,6636,6592,6506,6745,6615,5000,2000,5000,4940,10,1,100008897,6511,2.78,0.34,12,0.04,2342.00,18893.00,9200,20231205,-29.24,5300,20240805,22.83,8930,-27.10,20240102,5300,22.83,20240805,9200,-29.24,20231205,5300,22.83,20240805,1.79,N,016380,5000,5000 억,,6234404,N,N,56,N,00,N +20241129,090336,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6620,-60,5,-0.90,37694290,5665,4.25,6680,6680,6600,8680,4680,6680,6653.89,6.23,0,-746,6766,6722,6636,6592,6506,6745,6615,5000,2000,5000,4940,10,1,100008897,6621,2.83,0.35,12,0.01,2342.00,18893.00,9200,20231205,-28.04,5300,20240805,24.91,8930,-25.87,20240102,5300,24.91,20240805,9200,-28.04,20231205,5300,24.91,20240805,1.79,N,016380,5000,5000 억,,6234404,N,N,56,N,00,N 20241128,160332,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6680,140,2,2.14,884031350,132965,85.75,6600,6680,6550,8500,4580,6540,6648.57,6.24,0,19208,6673,6606,6533,6466,6393,6640,6500,5000,1960,5000,4830,10,1,100008897,6681,2.85,0.35,12,0.13,2342.00,18893.00,9200,20231205,-27.39,5300,20240805,26.04,8930,-25.20,20240102,5300,26.04,20240805,9200,-27.39,20231205,5300,26.04,20240805,1.79,N,016380,5000,5000 억,,6239227,N,N,56,N,00,N 20241128,150340,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6670,130,2,1.99,805386240,121184,78.15,6600,6680,6550,8500,4580,6540,6645.98,6.24,0,15259,6673,6606,6533,6466,6393,6640,6500,5000,1960,5000,4830,10,1,100008897,6671,2.85,0.35,12,0.12,2342.00,18893.00,9200,20231205,-27.50,5300,20240805,25.85,8930,-25.31,20240102,5300,25.85,20240805,9200,-27.50,20231205,5300,25.85,20240805,1.79,N,016380,5000,5000 억,,6239227,N,N,1128,N,00,N 20241128,140340,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6670,130,2,1.99,669237900,100769,64.99,6600,6680,6550,8500,4580,6540,6641.31,6.24,0,15535,6673,6606,6533,6466,6393,6640,6500,5000,1960,5000,4830,10,1,100008897,6671,2.85,0.35,12,0.10,2342.00,18893.00,9200,20231205,-27.50,5300,20240805,25.85,8930,-25.31,20240102,5300,25.85,20240805,9200,-27.50,20231205,5300,25.85,20240805,1.79,N,016380,5000,5000 억,,6239227,N,N,1128,N,00,N diff --git a/016450/price/prices-20241101.csv b/016450/price/prices-20241101.csv index 682c991caa45..e22e8315e6e7 100644 --- a/016450/price/prices-20241101.csv +++ b/016450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160333,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4400,-80,5,-1.79,325404565,73696,141.06,4440,4475,4380,5820,3140,4480,4415.50,1.61,0,-25023,4553,4516,4478,4441,4403,4535,4460,200,1340,500,3220,5,1,40000000,1760,3.12,0.34,12,0.18,1411.00,12849.00,7600,20241014,-42.11,4155,20240805,5.90,7600,-42.11,20241014,4155,5.90,20240805,7600,-42.11,20241014,4155,5.90,20240805,0.82,N,016450,500,200 억,,644777,N,N,4,N,00,N +20241129,150337,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4395,-85,5,-1.90,314059995,71121,136.13,4440,4475,4380,5820,3140,4480,4415.85,1.61,0,-24016,4553,4516,4478,4441,4403,4535,4460,200,1340,500,3220,5,1,40000000,1758,3.11,0.34,12,0.18,1411.00,12849.00,7600,20241014,-42.17,4155,20240805,5.78,7600,-42.17,20241014,4155,5.78,20240805,7600,-42.17,20241014,4155,5.78,20240805,0.82,N,016450,500,200 억,,644777,N,N,4,N,00,N +20241129,140334,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4420,-60,5,-1.34,280469160,63501,121.55,4440,4475,4380,5820,3140,4480,4416.76,1.61,0,-22784,4553,4516,4478,4441,4403,4535,4460,200,1340,500,3220,5,1,40000000,1768,3.13,0.34,12,0.16,1411.00,12849.00,7600,20241014,-41.84,4155,20240805,6.38,7600,-41.84,20241014,4155,6.38,20240805,7600,-41.84,20241014,4155,6.38,20240805,0.82,N,016450,500,200 억,,644777,N,N,4,N,00,N +20241129,130337,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4450,-30,5,-0.67,274807395,62221,119.10,4440,4475,4380,5820,3140,4480,4416.63,1.61,0,-23217,4553,4516,4478,4441,4403,4535,4460,200,1340,500,3220,5,1,40000000,1780,3.15,0.35,12,0.16,1411.00,12849.00,7600,20241014,-41.45,4155,20240805,7.10,7600,-41.45,20241014,4155,7.10,20240805,7600,-41.45,20241014,4155,7.10,20240805,0.82,N,016450,500,200 억,,644777,N,N,4,N,00,N +20241129,120338,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4415,-65,5,-1.45,248383695,56262,107.69,4440,4475,4380,5820,3140,4480,4414.76,1.61,0,-20744,4553,4516,4478,4441,4403,4535,4460,200,1340,500,3220,5,1,40000000,1766,3.13,0.34,12,0.14,1411.00,12849.00,7600,20241014,-41.91,4155,20240805,6.26,7600,-41.91,20241014,4155,6.26,20240805,7600,-41.91,20241014,4155,6.26,20240805,0.82,N,016450,500,200 억,,644777,N,N,4,N,00,N +20241129,110337,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4405,-75,5,-1.67,201181110,45601,87.29,4440,4475,4380,5820,3140,4480,4411.76,1.61,0,-16718,4553,4516,4478,4441,4403,4535,4460,200,1340,500,3220,5,1,40000000,1762,3.12,0.34,12,0.11,1411.00,12849.00,7600,20241014,-42.04,4155,20240805,6.02,7600,-42.04,20241014,4155,6.02,20240805,7600,-42.04,20241014,4155,6.02,20240805,0.82,N,016450,500,200 억,,644777,N,N,4,N,00,N +20241129,100336,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4400,-80,5,-1.79,139550080,31584,60.46,4440,4475,4395,5820,3140,4480,4418.36,1.61,0,-16999,4553,4516,4478,4441,4403,4535,4460,200,1340,500,3220,5,1,40000000,1760,3.12,0.34,12,0.08,1411.00,12849.00,7600,20241014,-42.11,4155,20240805,5.90,7600,-42.11,20241014,4155,5.90,20240805,7600,-42.11,20241014,4155,5.90,20240805,0.82,N,016450,500,200 억,,644777,N,N,4,N,00,N +20241129,090336,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4465,-15,5,-0.33,4916655,1106,2.12,4440,4475,4440,5820,3140,4480,4445.19,1.61,0,-61,4553,4516,4478,4441,4403,4535,4460,200,1340,500,3220,5,1,40000000,1786,3.16,0.35,12,0.00,1411.00,12849.00,7600,20241014,-41.25,4155,20240805,7.46,7600,-41.25,20241014,4155,7.46,20240805,7600,-41.25,20241014,4155,7.46,20240805,0.82,N,016450,500,200 억,,644777,N,N,4,N,00,N 20241128,160332,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4480,35,2,0.79,229488040,51353,55.84,4445,4515,4440,5770,3115,4445,4468.80,1.60,0,-2794,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1792,3.18,0.35,12,0.13,1411.00,12849.00,7600,20241014,-41.05,4155,20240805,7.82,7600,-41.05,20241014,4155,7.82,20240805,7600,-41.05,20241014,4155,7.82,20240805,0.85,N,016450,500,200 억,,641738,N,N,4,N,00,N 20241128,150340,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4450,5,2,0.11,199026965,44529,48.42,4445,4515,4440,5770,3115,4445,4469.60,1.60,0,-4182,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1780,3.15,0.35,12,0.11,1411.00,12849.00,7600,20241014,-41.45,4155,20240805,7.10,7600,-41.45,20241014,4155,7.10,20240805,7600,-41.45,20241014,4155,7.10,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N 20241128,140341,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4455,10,2,0.22,178377065,39887,43.37,4445,4515,4440,5770,3115,4445,4472.06,1.60,0,-3151,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1782,3.16,0.35,12,0.10,1411.00,12849.00,7600,20241014,-41.38,4155,20240805,7.22,7600,-41.38,20241014,4155,7.22,20240805,7600,-41.38,20241014,4155,7.22,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N diff --git a/016580/price/prices-20241101.csv b/016580/price/prices-20241101.csv index cc5c2e95d2b7..94cf510192e8 100644 --- a/016580/price/prices-20241101.csv +++ b/016580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160334,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12200,-280,5,-2.24,137033720,11208,120.12,12450,12450,12170,16220,8740,12480,12226.42,10.96,0,-3335,12606,12542,12416,12352,12226,12575,12385,97,3740,500,9230,10,1,18600070,2269,7.62,0.62,12,0.06,1601.00,19778.00,15900,20240626,-23.27,12030,20241115,1.41,15900,-23.27,20240626,12030,1.41,20241115,15900,-23.27,20240626,12030,1.41,20241115,0.55,N,016580,500,97 억,,2039433,N,N,2,N,00,N +20241129,150337,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12200,-280,5,-2.24,123298660,10083,108.06,12450,12450,12170,16220,8740,12480,12228.37,10.96,0,-3126,12606,12542,12416,12352,12226,12575,12385,97,3740,500,9230,10,1,18600070,2269,7.62,0.62,12,0.05,1601.00,19778.00,15900,20240626,-23.27,12030,20241115,1.41,15900,-23.27,20240626,12030,1.41,20241115,15900,-23.27,20240626,12030,1.41,20241115,0.55,N,016580,500,97 억,,2039433,N,N,2,N,00,N +20241129,140335,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12200,-280,5,-2.24,95445020,7802,83.61,12450,12450,12170,16220,8740,12480,12233.40,10.96,0,-2719,12606,12542,12416,12352,12226,12575,12385,97,3740,500,9230,10,1,18600070,2269,7.62,0.62,12,0.04,1601.00,19778.00,15900,20240626,-23.27,12030,20241115,1.41,15900,-23.27,20240626,12030,1.41,20241115,15900,-23.27,20240626,12030,1.41,20241115,0.55,N,016580,500,97 억,,2039433,N,N,2,N,00,N +20241129,130337,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12200,-280,5,-2.24,80960550,6615,70.89,12450,12450,12170,16220,8740,12480,12238.93,10.96,0,-2587,12606,12542,12416,12352,12226,12575,12385,97,3740,500,9230,10,1,18600070,2269,7.62,0.62,12,0.04,1601.00,19778.00,15900,20240626,-23.27,12030,20241115,1.41,15900,-23.27,20240626,12030,1.41,20241115,15900,-23.27,20240626,12030,1.41,20241115,0.55,N,016580,500,97 억,,2039433,N,N,2,N,00,N +20241129,120338,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12190,-290,5,-2.32,75386370,6158,66.00,12450,12450,12170,16220,8740,12480,12242.02,10.96,0,-2546,12606,12542,12416,12352,12226,12575,12385,97,3740,500,9230,10,1,18600070,2267,7.61,0.62,12,0.03,1601.00,19778.00,15900,20240626,-23.33,12030,20241115,1.33,15900,-23.33,20240626,12030,1.33,20241115,15900,-23.33,20240626,12030,1.33,20241115,0.55,N,016580,500,97 억,,2039433,N,N,2,N,00,N +20241129,110338,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12210,-270,5,-2.16,64585510,5272,56.50,12450,12450,12170,16220,8740,12480,12250.67,10.96,0,-2352,12606,12542,12416,12352,12226,12575,12385,97,3740,500,9230,10,1,18600070,2271,7.63,0.62,12,0.03,1601.00,19778.00,15900,20240626,-23.21,12030,20241115,1.50,15900,-23.21,20240626,12030,1.50,20241115,15900,-23.21,20240626,12030,1.50,20241115,0.55,N,016580,500,97 억,,2039433,N,N,2,N,00,N +20241129,100337,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12180,-300,5,-2.40,49541360,4039,43.29,12450,12450,12180,16220,8740,12480,12265.75,10.96,0,-2193,12606,12542,12416,12352,12226,12575,12385,97,3740,500,9230,10,1,18600070,2265,7.61,0.62,12,0.02,1601.00,19778.00,15900,20240626,-23.40,12030,20241115,1.25,15900,-23.40,20240626,12030,1.25,20241115,15900,-23.40,20240626,12030,1.25,20241115,0.55,N,016580,500,97 억,,2039433,N,N,2,N,00,N +20241129,090337,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12400,-80,5,-0.64,720640,58,0.62,12450,12450,12400,16220,8740,12480,12424.83,10.96,0,-50,12606,12542,12416,12352,12226,12575,12385,97,3740,500,9230,10,1,18600070,2306,7.75,0.63,12,0.00,1601.00,19778.00,15900,20240626,-22.01,12030,20241115,3.08,15900,-22.01,20240626,12030,3.08,20241115,15900,-22.01,20240626,12030,3.08,20241115,0.55,N,016580,500,97 억,,2039433,N,N,2,N,00,N 20241128,160333,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12480,120,2,0.97,112326370,9083,92.51,12360,12480,12290,16060,8660,12360,12366.66,10.96,0,2167,12486,12422,12346,12282,12206,12385,12245,97,3700,500,9140,10,1,18600070,2321,7.80,0.63,12,0.05,1601.00,19778.00,15900,20240626,-21.51,12030,20241115,3.74,15900,-21.51,20240626,12030,3.74,20241115,15900,-21.51,20240626,12030,3.74,20241115,0.55,N,016580,500,97 억,,2038602,N,N,2,N,00,N 20241128,150340,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12370,10,2,0.08,89101140,7215,73.49,12360,12420,12290,16060,8660,12360,12349.43,10.96,0,1431,12486,12422,12346,12282,12206,12385,12245,97,3700,500,9140,10,1,18600070,2301,7.73,0.63,12,0.04,1601.00,19778.00,15900,20240626,-22.20,12030,20241115,2.83,15900,-22.20,20240626,12030,2.83,20241115,15900,-22.20,20240626,12030,2.83,20241115,0.55,N,016580,500,97 억,,2038602,N,N,1,N,00,N 20241128,140341,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12360,0,3,0.00,84821780,6869,69.96,12360,12420,12290,16060,8660,12360,12348.49,10.96,0,1359,12486,12422,12346,12282,12206,12385,12245,97,3700,500,9140,10,1,18600070,2299,7.72,0.62,12,0.04,1601.00,19778.00,15900,20240626,-22.26,12030,20241115,2.74,15900,-22.26,20240626,12030,2.74,20241115,15900,-22.26,20240626,12030,2.74,20241115,0.55,N,016580,500,97 억,,2038602,N,N,1,N,00,N diff --git a/016590/price/prices-20241101.csv b/016590/price/prices-20241101.csv index 47dc98b44346..3a1d92a867b2 100644 --- a/016590/price/prices-20241101.csv +++ b/016590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160334,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,0,3,0.00,19263410,3422,86.96,5630,5820,5540,7310,3950,5630,5629.28,3.15,0,-1189,5703,5666,5593,5556,5483,5685,5575,201,1680,500,4050,10,1,40297820,2269,4.74,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.95,4800,20240805,17.29,6620,-14.95,20240206,4800,17.29,20240805,6620,-14.95,20240206,4800,17.29,20240805,0.06,N,016590,500,201 억,,1268452,N,N,3,N,00,N +20241129,150337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5550,-80,5,-1.42,16934060,3005,76.37,5630,5820,5540,7310,3950,5630,5635.29,3.15,0,-1074,5703,5666,5593,5556,5483,5685,5575,201,1680,500,4050,10,1,40297820,2237,4.67,0.36,12,0.01,1188.00,15622.00,6620,20240206,-16.16,4800,20240805,15.62,6620,-16.16,20240206,4800,15.62,20240805,6620,-16.16,20240206,4800,15.62,20240805,0.06,N,016590,500,201 억,,1268452,N,N,3,N,00,N +20241129,140335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5550,-80,5,-1.42,14428320,2554,64.90,5630,5820,5550,7310,3950,5630,5649.30,3.15,0,-889,5703,5666,5593,5556,5483,5685,5575,201,1680,500,4050,10,1,40297820,2237,4.67,0.36,12,0.01,1188.00,15622.00,6620,20240206,-16.16,4800,20240805,15.62,6620,-16.16,20240206,4800,15.62,20240805,6620,-16.16,20240206,4800,15.62,20240805,0.06,N,016590,500,201 억,,1268452,N,N,3,N,00,N +20241129,130337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,-10,5,-0.18,11352530,2004,50.93,5630,5820,5610,7310,3950,5630,5664.94,3.15,0,-701,5703,5666,5593,5556,5483,5685,5575,201,1680,500,4050,10,1,40297820,2265,4.73,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.11,4800,20240805,17.08,6620,-15.11,20240206,4800,17.08,20240805,6620,-15.11,20240206,4800,17.08,20240805,0.06,N,016590,500,201 억,,1268452,N,N,3,N,00,N +20241129,120338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,20,2,0.36,11155540,1969,50.04,5630,5820,5610,7310,3950,5630,5665.59,3.15,0,-681,5703,5666,5593,5556,5483,5685,5575,201,1680,500,4050,10,1,40297820,2277,4.76,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.65,4800,20240805,17.71,6620,-14.65,20240206,4800,17.71,20240805,6620,-14.65,20240206,4800,17.71,20240805,0.06,N,016590,500,201 억,,1268452,N,N,3,N,00,N +20241129,110338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,10,2,0.18,4553590,809,20.56,5630,5650,5610,7310,3950,5630,5628.67,3.15,0,-91,5703,5666,5593,5556,5483,5685,5575,201,1680,500,4050,10,1,40297820,2273,4.75,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.06,N,016590,500,201 억,,1268452,N,N,3,N,00,N +20241129,100337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,-10,5,-0.18,258410,46,1.17,5630,5630,5610,7310,3950,5630,5617.61,3.15,0,-36,5703,5666,5593,5556,5483,5685,5575,201,1680,500,4050,10,1,40297820,2265,4.73,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.11,4800,20240805,17.08,6620,-15.11,20240206,4800,17.08,20240805,6620,-15.11,20240206,4800,17.08,20240805,0.06,N,016590,500,201 억,,1268452,N,N,3,N,00,N +20241129,090337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,-10,5,-0.18,129370,23,0.58,5630,5630,5620,7310,3950,5630,5624.78,3.15,0,-13,5703,5666,5593,5556,5483,5685,5575,201,1680,500,4050,10,1,40297820,2265,4.73,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.11,4800,20240805,17.08,6620,-15.11,20240206,4800,17.08,20240805,6620,-15.11,20240206,4800,17.08,20240805,0.06,N,016590,500,201 억,,1268452,N,N,3,N,00,N 20241128,160333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,90,2,1.62,21852110,3909,141.58,5540,5630,5520,7200,3880,5540,5590.20,3.15,0,650,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2269,4.74,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.95,4800,20240805,17.29,6620,-14.95,20240206,4800,17.29,20240805,6620,-14.95,20240206,4800,17.29,20240805,0.05,N,016590,500,201 억,,1270022,N,N,3,N,00,N 20241128,150341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5530,-10,5,-0.18,4329300,782,28.32,5540,5550,5520,7200,3880,5540,5536.19,3.15,0,-37,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2228,4.65,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.47,4800,20240805,15.21,6620,-16.47,20240206,4800,15.21,20240805,6620,-16.47,20240206,4800,15.21,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N 20241128,140341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5530,-10,5,-0.18,4191050,757,27.42,5540,5550,5520,7200,3880,5540,5536.39,3.15,0,-13,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2228,4.65,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.47,4800,20240805,15.21,6620,-16.47,20240206,4800,15.21,20240805,6620,-16.47,20240206,4800,15.21,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N diff --git a/016600/price/prices-20241101.csv b/016600/price/prices-20241101.csv index 6da8a2bd144f..566c4baa028d 100644 --- a/016600/price/prices-20241101.csv +++ b/016600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-6,5,-2.25,90880422,346974,134.64,266,266,259,347,187,267,261.92,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,465,6.53,0.34,12,0.19,40.00,770.00,402,20240612,-35.07,249,20241115,4.82,402,-35.07,20240612,249,4.82,20241115,402,-35.07,20240612,249,4.82,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N +20241129,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,81309150,310312,120.41,266,266,259,347,187,267,262.02,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.17,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N +20241129,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-3,5,-1.12,78264505,298704,115.91,266,266,259,347,187,267,262.01,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,471,6.60,0.34,12,0.17,40.00,770.00,402,20240612,-34.33,249,20241115,6.02,402,-34.33,20240612,249,6.02,20241115,402,-34.33,20240612,249,6.02,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N +20241129,130338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-3,5,-1.12,70529250,269377,104.53,266,266,259,347,187,267,261.82,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,471,6.60,0.34,12,0.15,40.00,770.00,402,20240612,-34.33,249,20241115,6.02,402,-34.33,20240612,249,6.02,20241115,402,-34.33,20240612,249,6.02,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N +20241129,120339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,56129835,214705,83.31,266,266,259,347,187,267,261.43,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.12,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N +20241129,110338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,53463757,204564,79.38,266,266,259,347,187,267,261.35,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.11,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N +20241129,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,45358378,173545,67.34,266,266,259,347,187,267,261.36,1.02,0,3043,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.10,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N +20241129,090337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-6,5,-2.25,18830661,71891,27.90,266,266,259,347,187,267,261.93,1.02,0,11145,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,465,6.53,0.34,12,0.04,40.00,770.00,402,20240612,-35.07,249,20241115,4.82,402,-35.07,20240612,249,4.82,20241115,402,-35.07,20240612,249,4.82,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N 20241128,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,0,3,0.00,67935435,257548,128.99,267,268,260,347,187,267,263.77,1.02,0,-5372,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.14,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N 20241128,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,58133568,220764,110.57,267,267,260,347,187,267,263.33,1.02,0,-1911,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.12,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N 20241128,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,53401661,202780,101.56,267,267,260,347,187,267,263.35,1.02,0,-704,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.11,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N diff --git a/016610/price/prices-20241101.csv b/016610/price/prices-20241101.csv index 23a0138f5542..78025ce95c6e 100644 --- a/016610/price/prices-20241101.csv +++ b/016610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160335,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5160,-10,5,-0.19,250989470,48816,107.32,5130,5220,5070,6720,3620,5170,5141.54,6.72,0,-22187,5283,5226,5173,5116,5063,5255,5145,2122,1550,5000,3720,10,1,42446389,2190,35.59,0.22,12,0.12,145.00,23875.00,6280,20240906,-17.83,3745,20240117,37.78,6280,-17.83,20240906,3745,37.78,20240117,6280,-17.83,20240906,3745,37.78,20240117,0.28,N,016610,5000,2122 억,,2851585,N,N,4,N,00,N +20241129,150338,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5170,0,3,0.00,231698510,45079,99.10,5130,5220,5070,6720,3620,5170,5139.83,6.72,0,-20851,5283,5226,5173,5116,5063,5255,5145,2122,1550,5000,3720,10,1,42446389,2194,35.66,0.22,12,0.11,145.00,23875.00,6280,20240906,-17.68,3745,20240117,38.05,6280,-17.68,20240906,3745,38.05,20240117,6280,-17.68,20240906,3745,38.05,20240117,0.28,N,016610,5000,2122 억,,2851585,N,N,4,N,00,N +20241129,140336,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5180,10,2,0.19,209203220,40726,89.53,5130,5220,5070,6720,3620,5170,5136.85,6.72,0,-19629,5283,5226,5173,5116,5063,5255,5145,2122,1550,5000,3720,10,1,42446389,2199,35.72,0.22,12,0.10,145.00,23875.00,6280,20240906,-17.52,3745,20240117,38.32,6280,-17.52,20240906,3745,38.32,20240117,6280,-17.52,20240906,3745,38.32,20240117,0.28,N,016610,5000,2122 억,,2851585,N,N,4,N,00,N +20241129,130338,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5170,0,3,0.00,195603330,38104,83.77,5130,5220,5070,6720,3620,5170,5133.41,6.72,0,-18699,5283,5226,5173,5116,5063,5255,5145,2122,1550,5000,3720,10,1,42446389,2194,35.66,0.22,12,0.09,145.00,23875.00,6280,20240906,-17.68,3745,20240117,38.05,6280,-17.68,20240906,3745,38.05,20240117,6280,-17.68,20240906,3745,38.05,20240117,0.28,N,016610,5000,2122 억,,2851585,N,N,4,N,00,N +20241129,120339,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5180,10,2,0.19,186212750,36290,79.78,5130,5220,5070,6720,3620,5170,5131.24,6.72,0,-18530,5283,5226,5173,5116,5063,5255,5145,2122,1550,5000,3720,10,1,42446389,2199,35.72,0.22,12,0.09,145.00,23875.00,6280,20240906,-17.52,3745,20240117,38.32,6280,-17.52,20240906,3745,38.32,20240117,6280,-17.52,20240906,3745,38.32,20240117,0.28,N,016610,5000,2122 억,,2851585,N,N,4,N,00,N +20241129,110338,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5180,10,2,0.19,135427030,26439,58.12,5130,5220,5070,6720,3620,5170,5122.24,6.72,0,-15189,5283,5226,5173,5116,5063,5255,5145,2122,1550,5000,3720,10,1,42446389,2199,35.72,0.22,12,0.06,145.00,23875.00,6280,20240906,-17.52,3745,20240117,38.32,6280,-17.52,20240906,3745,38.32,20240117,6280,-17.52,20240906,3745,38.32,20240117,0.28,N,016610,5000,2122 억,,2851585,N,N,4,N,00,N +20241129,100338,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5100,-70,5,-1.35,66596950,13018,28.62,5130,5220,5090,6720,3620,5170,5115.76,6.72,0,-9832,5283,5226,5173,5116,5063,5255,5145,2122,1550,5000,3720,10,1,42446389,2165,35.17,0.21,12,0.03,145.00,23875.00,6280,20240906,-18.79,3745,20240117,36.18,6280,-18.79,20240906,3745,36.18,20240117,6280,-18.79,20240906,3745,36.18,20240117,0.28,N,016610,5000,2122 억,,2851585,N,N,4,N,00,N +20241129,090338,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5220,50,2,0.97,5559960,1081,2.38,5130,5220,5130,6720,3620,5170,5143.35,6.72,0,-54,5283,5226,5173,5116,5063,5255,5145,2122,1550,5000,3720,10,1,42446389,2216,36.00,0.22,12,0.00,145.00,23875.00,6280,20240906,-16.88,3745,20240117,39.39,6280,-16.88,20240906,3745,39.39,20240117,6280,-16.88,20240906,3745,39.39,20240117,0.28,N,016610,5000,2122 억,,2851585,N,N,4,N,00,N 20241128,160334,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5170,50,2,0.98,235615770,45467,132.02,5130,5230,5120,6650,3590,5120,5182.26,6.73,0,-2843,5160,5140,5100,5080,5040,5150,5090,2122,1530,5000,3680,10,1,42446389,2194,35.66,0.22,12,0.11,145.00,23875.00,6280,20240906,-17.68,3745,20240117,38.05,6280,-17.68,20240906,3745,38.05,20240117,6280,-17.68,20240906,3745,38.05,20240117,0.28,N,016610,5000,2122 억,,2857133,N,N,4,N,00,N 20241128,150341,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5180,60,2,1.17,215229890,41525,120.57,5130,5230,5120,6650,3590,5120,5183.14,6.73,0,-3761,5160,5140,5100,5080,5040,5150,5090,2122,1530,5000,3680,10,1,42446389,2199,35.72,0.22,12,0.10,145.00,23875.00,6280,20240906,-17.52,3745,20240117,38.32,6280,-17.52,20240906,3745,38.32,20240117,6280,-17.52,20240906,3745,38.32,20240117,0.28,N,016610,5000,2122 억,,2857133,N,N,0,N,00,N 20241128,140342,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5200,80,2,1.56,199882350,38558,111.96,5130,5230,5120,6650,3590,5120,5183.94,6.73,0,-4603,5160,5140,5100,5080,5040,5150,5090,2122,1530,5000,3680,10,1,42446389,2207,35.86,0.22,12,0.09,145.00,23875.00,6280,20240906,-17.20,3745,20240117,38.85,6280,-17.20,20240906,3745,38.85,20240117,6280,-17.20,20240906,3745,38.85,20240117,0.28,N,016610,5000,2122 억,,2857133,N,N,0,N,00,N diff --git a/016670/price/prices-20241101.csv b/016670/price/prices-20241101.csv index 28f612472953..878ffba416a7 100644 --- a/016670/price/prices-20241101.csv +++ b/016670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-45,5,-1.20,34498660,9247,156.54,3730,3780,3685,4875,2625,3750,3730.79,0.97,0,-1529,3780,3765,3735,3720,3690,3772,3727,25,1125,500,2250,5,1,4941846,183,-5.03,0.25,12,0.19,-736.00,14733.00,17158,20240112,-78.41,3245,20241114,14.18,17158,-78.41,20240112,3245,14.18,20241114,7920,-53.22,20240724,191,1839.79,20240313,0.00,N,016670,500,24 억,,47872,N,N,0,N,00,N +20241129,150338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,-40,5,-1.07,33901705,9086,153.82,3730,3780,3685,4875,2625,3750,3731.20,0.97,0,-1585,3780,3765,3735,3720,3690,3772,3727,25,1125,500,2250,5,1,4941846,183,-5.04,0.25,12,0.18,-736.00,14733.00,17158,20240112,-78.38,3245,20241114,14.33,17158,-78.38,20240112,3245,14.33,20241114,7920,-53.16,20240724,191,1842.41,20240313,0.00,N,016670,500,24 억,,47872,N,N,0,N,00,N +20241129,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,5,2,0.13,30330480,8129,137.62,3730,3780,3685,4875,2625,3750,3731.15,0.97,0,-1412,3780,3765,3735,3720,3690,3772,3727,25,1125,500,2250,5,1,4941846,186,-5.10,0.25,12,0.16,-736.00,14733.00,17158,20240112,-78.12,3245,20241114,15.72,17158,-78.12,20240112,3245,15.72,20241114,7920,-52.59,20240724,191,1865.97,20240313,0.00,N,016670,500,24 억,,47872,N,N,0,N,00,N +20241129,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-35,5,-0.93,25098155,6732,113.97,3730,3780,3685,4875,2625,3750,3728.19,0.97,0,-1634,3780,3765,3735,3720,3690,3772,3727,25,1125,500,2250,5,1,4941846,184,-5.05,0.25,12,0.14,-736.00,14733.00,17158,20240112,-78.35,3245,20241114,14.48,17158,-78.35,20240112,3245,14.48,20241114,7920,-53.09,20240724,191,1845.03,20240313,0.00,N,016670,500,24 억,,47872,N,N,0,N,00,N +20241129,120339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-35,5,-0.93,19062135,5128,86.81,3730,3755,3685,4875,2625,3750,3717.27,0.97,0,-1384,3780,3765,3735,3720,3690,3772,3727,25,1125,500,2250,5,1,4941846,184,-5.05,0.25,12,0.10,-736.00,14733.00,17158,20240112,-78.35,3245,20241114,14.48,17158,-78.35,20240112,3245,14.48,20241114,7920,-53.09,20240724,191,1845.03,20240313,0.00,N,016670,500,24 억,,47872,N,N,0,N,00,N +20241129,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-15,5,-0.40,16857205,4536,76.79,3730,3755,3685,4875,2625,3750,3716.32,0.97,0,-1387,3780,3765,3735,3720,3690,3772,3727,25,1125,500,2250,5,1,4941846,185,-5.07,0.25,12,0.09,-736.00,14733.00,17158,20240112,-78.23,3245,20241114,15.10,17158,-78.23,20240112,3245,15.10,20241114,7920,-52.84,20240724,191,1855.50,20240313,0.00,N,016670,500,24 억,,47872,N,N,0,N,00,N +20241129,100338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-50,5,-1.33,9396130,2536,42.93,3730,3730,3685,4875,2625,3750,3705.10,0.97,0,-1463,3780,3765,3735,3720,3690,3772,3727,25,1125,500,2250,5,1,4941846,183,-5.03,0.25,12,0.05,-736.00,14733.00,17158,20240112,-78.44,3245,20241114,14.02,17158,-78.44,20240112,3245,14.02,20241114,7920,-53.28,20240724,191,1837.17,20240313,0.00,N,016670,500,24 억,,47872,N,N,0,N,00,N +20241129,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-20,5,-0.53,1294310,347,5.87,3730,3730,3730,4875,2625,3750,3730.00,0.97,0,-71,3780,3765,3735,3720,3690,3772,3727,25,1125,500,2250,5,1,4941846,184,-5.07,0.25,12,0.01,-736.00,14733.00,17158,20240112,-78.26,3245,20241114,14.95,17158,-78.26,20240112,3245,14.95,20241114,7920,-52.90,20240724,191,1852.88,20240313,0.00,N,016670,500,24 억,,47872,N,N,0,N,00,N 20241128,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,15,2,0.40,22036570,5907,62.45,3735,3750,3705,4855,2615,3735,3730.59,0.97,0,-73,3851,3792,3746,3687,3641,3770,3665,25,1120,500,2240,5,1,4941846,185,-5.10,0.25,12,0.12,-736.00,14733.00,17158,20240112,-78.14,3245,20241114,15.56,17158,-78.14,20240112,3245,15.56,20241114,7920,-52.65,20240724,191,1863.35,20240313,0.00,N,016670,500,24 억,,47975,N,N,0,N,00,N 20241128,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,0,3,0.00,20143695,5401,57.10,3735,3745,3705,4855,2615,3735,3729.62,0.97,0,-93,3851,3792,3746,3687,3641,3770,3665,25,1120,500,2240,5,1,4941846,185,-5.07,0.25,12,0.11,-736.00,14733.00,17158,20240112,-78.23,3245,20241114,15.10,17158,-78.23,20240112,3245,15.10,20241114,7920,-52.84,20240724,191,1855.50,20240313,0.00,N,016670,500,24 억,,47975,N,N,0,N,00,N 20241128,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-5,5,-0.13,19401880,5202,55.00,3735,3745,3705,4855,2615,3735,3729.70,0.97,0,-93,3851,3792,3746,3687,3641,3770,3665,25,1120,500,2240,5,1,4941846,184,-5.07,0.25,12,0.11,-736.00,14733.00,17158,20240112,-78.26,3245,20241114,14.95,17158,-78.26,20240112,3245,14.95,20241114,7920,-52.90,20240724,191,1852.88,20240313,0.00,N,016670,500,24 억,,47975,N,N,0,N,00,N diff --git a/016710/price/prices-20241101.csv b/016710/price/prices-20241101.csv index dc594354116d..546b4c7917f9 100644 --- a/016710/price/prices-20241101.csv +++ b/016710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7300,-70,5,-0.95,45856760,6289,121.39,7370,7370,7280,9580,5160,7370,7291.58,1.33,0,-96,7496,7432,7326,7262,7156,7465,7295,161,2210,1000,5150,10,1,16089459,1175,0.76,0.28,12,0.04,9558.00,26059.00,10300,20231208,-29.13,6980,20241115,4.58,10240,-28.71,20240104,6980,4.58,20241115,10300,-29.13,20231208,6980,4.58,20241115,0.02,N,016710,1000,160 억,,214171,N,N,1,N,00,N +20241129,150339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7340,-30,5,-0.41,45002660,6172,119.13,7370,7370,7280,9580,5160,7370,7291.42,1.33,0,-50,7496,7432,7326,7262,7156,7465,7295,161,2210,1000,5150,10,1,16089459,1181,0.77,0.28,12,0.04,9558.00,26059.00,10300,20231208,-28.74,6980,20241115,5.16,10240,-28.32,20240104,6980,5.16,20241115,10300,-28.74,20231208,6980,5.16,20241115,0.02,N,016710,1000,160 억,,214171,N,N,1,N,00,N +20241129,140336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7300,-70,5,-0.95,42258440,5796,111.87,7370,7370,7280,9580,5160,7370,7290.97,1.33,0,-32,7496,7432,7326,7262,7156,7465,7295,161,2210,1000,5150,10,1,16089459,1175,0.76,0.28,12,0.04,9558.00,26059.00,10300,20231208,-29.13,6980,20241115,4.58,10240,-28.71,20240104,6980,4.58,20241115,10300,-29.13,20231208,6980,4.58,20241115,0.02,N,016710,1000,160 억,,214171,N,N,1,N,00,N +20241129,130339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7290,-80,5,-1.09,35378080,4852,93.65,7370,7370,7280,9580,5160,7370,7291.44,1.33,0,-32,7496,7432,7326,7262,7156,7465,7295,161,2210,1000,5150,10,1,16089459,1173,0.76,0.28,12,0.03,9558.00,26059.00,10300,20231208,-29.22,6980,20241115,4.44,10240,-28.81,20240104,6980,4.44,20241115,10300,-29.22,20231208,6980,4.44,20241115,0.02,N,016710,1000,160 억,,214171,N,N,1,N,00,N +20241129,120340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7280,-90,5,-1.22,30931180,4242,81.88,7370,7370,7280,9580,5160,7370,7291.65,1.33,0,-32,7496,7432,7326,7262,7156,7465,7295,161,2210,1000,5150,10,1,16089459,1171,0.76,0.28,12,0.03,9558.00,26059.00,10300,20231208,-29.32,6980,20241115,4.30,10240,-28.91,20240104,6980,4.30,20241115,10300,-29.32,20231208,6980,4.30,20241115,0.02,N,016710,1000,160 억,,214171,N,N,1,N,00,N +20241129,110339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7300,-70,5,-0.95,26990130,3701,71.43,7370,7370,7280,9580,5160,7370,7292.66,1.33,0,-16,7496,7432,7326,7262,7156,7465,7295,161,2210,1000,5150,10,1,16089459,1175,0.76,0.28,12,0.02,9558.00,26059.00,10300,20231208,-29.13,6980,20241115,4.58,10240,-28.71,20240104,6980,4.58,20241115,10300,-29.13,20231208,6980,4.58,20241115,0.02,N,016710,1000,160 억,,214171,N,N,1,N,00,N +20241129,100338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7280,-90,5,-1.22,20631580,2829,54.60,7370,7370,7280,9580,5160,7370,7292.89,1.33,0,-16,7496,7432,7326,7262,7156,7465,7295,161,2210,1000,5150,10,1,16089459,1171,0.76,0.28,12,0.02,9558.00,26059.00,10300,20231208,-29.32,6980,20241115,4.30,10240,-28.91,20240104,6980,4.30,20241115,10300,-29.32,20231208,6980,4.30,20241115,0.02,N,016710,1000,160 억,,214171,N,N,1,N,00,N +20241129,090338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7360,-10,5,-0.14,36840,5,0.10,7370,7370,7360,9580,5160,7370,7368.00,1.33,0,-1,7496,7432,7326,7262,7156,7465,7295,161,2210,1000,5150,10,1,16089459,1184,0.77,0.28,12,0.00,9558.00,26059.00,10300,20231208,-28.54,6980,20241115,5.44,10240,-28.12,20240104,6980,5.44,20241115,10300,-28.54,20231208,6980,5.44,20241115,0.02,N,016710,1000,160 억,,214171,N,N,1,N,00,N 20241128,160334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7370,60,2,0.82,38029430,5181,53.21,7360,7390,7220,9500,5120,7310,7340.17,1.33,0,1038,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1186,0.77,0.28,12,0.03,9558.00,26059.00,10300,20231208,-28.45,6980,20241115,5.59,10240,-28.03,20240104,6980,5.59,20241115,10300,-28.45,20231208,6980,5.59,20241115,0.02,N,016710,1000,160 억,,213990,N,N,1,N,00,N 20241128,150342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7350,40,2,0.55,30407660,4146,42.58,7360,7390,7220,9500,5120,7310,7334.22,1.33,0,200,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1183,0.77,0.28,12,0.03,9558.00,26059.00,10300,20231208,-28.64,6980,20241115,5.30,10240,-28.22,20240104,6980,5.30,20241115,10300,-28.64,20231208,6980,5.30,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N 20241128,140343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7340,30,2,0.41,27439540,3741,38.42,7360,7390,7220,9500,5120,7310,7334.81,1.33,0,36,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1181,0.77,0.28,12,0.02,9558.00,26059.00,10300,20231208,-28.74,6980,20241115,5.16,10240,-28.32,20240104,6980,5.16,20241115,10300,-28.74,20231208,6980,5.16,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N diff --git a/016740/price/prices-20241101.csv b/016740/price/prices-20241101.csv index 150e49278968..76e5ae7137e1 100644 --- a/016740/price/prices-20241101.csv +++ b/016740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,95,2,2.90,413447155,122403,314.66,3295,3405,3295,4255,2295,3275,3377.98,1.55,0,19749,3361,3317,3271,3227,3181,3295,3205,827,980,2500,2420,5,1,32066680,1081,5.35,0.51,12,0.38,630.00,6554.00,4545,20240325,-25.85,2680,20240805,25.75,4545,-25.85,20240325,2680,25.75,20240805,4545,-25.85,20240325,2680,25.75,20240805,1.85,N,016740,2500,826 억,,495626,N,N,3,N,00,N +20241129,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,105,2,3.21,392450670,116159,298.61,3295,3405,3295,4255,2295,3275,3378.80,1.55,0,19246,3361,3317,3271,3227,3181,3295,3205,827,980,2500,2420,5,1,32066680,1084,5.37,0.52,12,0.36,630.00,6554.00,4545,20240325,-25.63,2680,20240805,26.12,4545,-25.63,20240325,2680,26.12,20240805,4545,-25.63,20240325,2680,26.12,20240805,1.85,N,016740,2500,826 억,,495626,N,N,3,N,00,N +20241129,140337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,105,2,3.21,296972680,87953,226.10,3295,3405,3295,4255,2295,3275,3376.79,1.55,0,18109,3361,3317,3271,3227,3181,3295,3205,827,980,2500,2420,5,1,32066680,1084,5.37,0.52,12,0.27,630.00,6554.00,4545,20240325,-25.63,2680,20240805,26.12,4545,-25.63,20240325,2680,26.12,20240805,4545,-25.63,20240325,2680,26.12,20240805,1.85,N,016740,2500,826 억,,495626,N,N,3,N,00,N +20241129,130339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,110,2,3.36,200366190,59451,152.83,3295,3405,3295,4255,2295,3275,3370.69,1.55,0,5922,3361,3317,3271,3227,3181,3295,3205,827,980,2500,2420,5,1,32066680,1085,5.37,0.52,12,0.19,630.00,6554.00,4545,20240325,-25.52,2680,20240805,26.31,4545,-25.52,20240325,2680,26.31,20240805,4545,-25.52,20240325,2680,26.31,20240805,1.85,N,016740,2500,826 억,,495626,N,N,3,N,00,N +20241129,120340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,95,2,2.90,180676485,53618,137.84,3295,3405,3295,4255,2295,3275,3370.16,1.55,0,5930,3361,3317,3271,3227,3181,3295,3205,827,980,2500,2420,5,1,32066680,1081,5.35,0.51,12,0.17,630.00,6554.00,4545,20240325,-25.85,2680,20240805,25.75,4545,-25.85,20240325,2680,25.75,20240805,4545,-25.85,20240325,2680,25.75,20240805,1.85,N,016740,2500,826 억,,495626,N,N,3,N,00,N +20241129,110339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,105,2,3.21,163188290,48435,124.51,3295,3405,3295,4255,2295,3275,3369.73,1.55,0,6064,3361,3317,3271,3227,3181,3295,3205,827,980,2500,2420,5,1,32066680,1084,5.37,0.52,12,0.15,630.00,6554.00,4545,20240325,-25.63,2680,20240805,26.12,4545,-25.63,20240325,2680,26.12,20240805,4545,-25.63,20240325,2680,26.12,20240805,1.85,N,016740,2500,826 억,,495626,N,N,3,N,00,N +20241129,100339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,105,2,3.21,128180995,38053,97.82,3295,3405,3295,4255,2295,3275,3369.13,1.55,0,6195,3361,3317,3271,3227,3181,3295,3205,827,980,2500,2420,5,1,32066680,1084,5.37,0.52,12,0.12,630.00,6554.00,4545,20240325,-25.63,2680,20240805,26.12,4545,-25.63,20240325,2680,26.12,20240805,4545,-25.63,20240325,2680,26.12,20240805,1.85,N,016740,2500,826 억,,495626,N,N,3,N,00,N +20241129,090339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,80,2,2.44,29116270,8758,22.51,3295,3360,3295,4255,2295,3275,3326.05,1.55,0,1158,3361,3317,3271,3227,3181,3295,3205,827,980,2500,2420,5,1,32066680,1076,5.33,0.51,12,0.03,630.00,6554.00,4545,20240325,-26.18,2680,20240805,25.19,4545,-26.18,20240325,2680,25.19,20240805,4545,-26.18,20240325,2680,25.19,20240805,1.85,N,016740,2500,826 억,,495626,N,N,3,N,00,N 20241128,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,-35,5,-1.06,124312275,38150,93.59,3285,3315,3225,4300,2320,3310,3258.51,1.54,0,5320,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1050,5.20,0.50,12,0.12,630.00,6554.00,4545,20240325,-27.94,2680,20240805,22.20,4545,-27.94,20240325,2680,22.20,20240805,4545,-27.94,20240325,2680,22.20,20240805,1.85,N,016740,2500,826 억,,495014,N,N,3,N,00,N 20241128,150342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-50,5,-1.51,116375530,35718,87.62,3285,3315,3225,4300,2320,3310,3258.18,1.54,0,4210,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1045,5.17,0.50,12,0.11,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,4545,-28.27,20240325,2680,21.64,20240805,4545,-28.27,20240325,2680,21.64,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N 20241128,140343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-50,5,-1.51,82818765,25349,62.18,3285,3315,3225,4300,2320,3310,3267.14,1.54,0,3404,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1045,5.17,0.50,12,0.08,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,4545,-28.27,20240325,2680,21.64,20240805,4545,-28.27,20240325,2680,21.64,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N diff --git a/016790/price/prices-20241101.csv b/016790/price/prices-20241101.csv index 64b015648a75..52b3601e491f 100644 --- a/016790/price/prices-20241101.csv +++ b/016790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160336,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N +20241129,150339,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N +20241129,140337,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N +20241129,130339,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N +20241129,120340,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N +20241129,110340,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N +20241129,100339,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N +20241129,090339,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N 20241128,160335,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N 20241128,150343,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N 20241128,140343,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N diff --git a/016800/price/prices-20241101.csv b/016800/price/prices-20241101.csv index 24320beffe74..811cc5eae258 100644 --- a/016800/price/prices-20241101.csv +++ b/016800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160336,57,100.00,KOSPI,,,N,N,N,N, ,N,41700,0,3,0.00,7551700,183,9.29,41450,41750,40700,54200,29200,41700,41266.12,19.83,0,-18,44433,43066,41433,40066,38433,42250,39250,143,12500,1000,28350,50,1,11500000,4796,7.17,0.80,12,0.00,5817.00,52254.00,58000,20241025,-28.10,29400,20240104,41.84,58000,-28.10,20241025,29400,41.84,20240104,58000,-28.10,20241025,29400,41.84,20240104,0.00,N,016800,1000,143 억,,2279877,N,N,1,N,00,N +20241129,150340,57,100.00,KOSPI,,,N,N,N,N, ,N,41350,-350,5,-0.84,4364050,106,5.38,41450,41600,40700,54200,29200,41700,41170.28,19.83,0,-30,44433,43066,41433,40066,38433,42250,39250,143,12500,1000,28350,50,1,11500000,4755,7.11,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.71,29400,20240104,40.65,58000,-28.71,20241025,29400,40.65,20240104,58000,-28.71,20241025,29400,40.65,20240104,0.00,N,016800,1000,143 억,,2279877,N,N,1,N,00,N +20241129,140337,57,100.00,KOSPI,,,N,N,N,N, ,N,41200,-500,5,-1.20,2727450,66,3.35,41450,41600,41100,54200,29200,41700,41325.00,19.83,0,-4,44433,43066,41433,40066,38433,42250,39250,143,12500,1000,28350,50,1,11500000,4738,7.08,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.97,29400,20240104,40.14,58000,-28.97,20241025,29400,40.14,20240104,58000,-28.97,20241025,29400,40.14,20240104,0.00,N,016800,1000,143 억,,2279877,N,N,1,N,00,N +20241129,130340,57,100.00,KOSPI,,,N,N,N,N, ,N,41200,-500,5,-1.20,2275000,55,2.79,41450,41600,41200,54200,29200,41700,41363.64,19.83,0,6,44433,43066,41433,40066,38433,42250,39250,143,12500,1000,28350,50,1,11500000,4738,7.08,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.97,29400,20240104,40.14,58000,-28.97,20241025,29400,40.14,20240104,58000,-28.97,20241025,29400,40.14,20240104,0.00,N,016800,1000,143 억,,2279877,N,N,1,N,00,N +20241129,120340,57,100.00,KOSPI,,,N,N,N,N, ,N,41200,-500,5,-1.20,2275000,55,2.79,41450,41600,41200,54200,29200,41700,41363.64,19.83,0,6,44433,43066,41433,40066,38433,42250,39250,143,12500,1000,28350,50,1,11500000,4738,7.08,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.97,29400,20240104,40.14,58000,-28.97,20241025,29400,40.14,20240104,58000,-28.97,20241025,29400,40.14,20240104,0.00,N,016800,1000,143 억,,2279877,N,N,1,N,00,N +20241129,110340,57,100.00,KOSPI,,,N,N,N,N, ,N,41350,-350,5,-0.84,1407750,34,1.73,41450,41600,41350,54200,29200,41700,41404.41,19.83,0,4,44433,43066,41433,40066,38433,42250,39250,143,12500,1000,28350,50,1,11500000,4755,7.11,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.71,29400,20240104,40.65,58000,-28.71,20241025,29400,40.65,20240104,58000,-28.71,20241025,29400,40.65,20240104,0.00,N,016800,1000,143 억,,2279877,N,N,1,N,00,N +20241129,100339,57,100.00,KOSPI,,,N,N,N,N, ,N,41350,-350,5,-0.84,1407750,34,1.73,41450,41600,41350,54200,29200,41700,41404.41,19.83,0,4,44433,43066,41433,40066,38433,42250,39250,143,12500,1000,28350,50,1,11500000,4755,7.11,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.71,29400,20240104,40.65,58000,-28.71,20241025,29400,40.65,20240104,58000,-28.71,20241025,29400,40.65,20240104,0.00,N,016800,1000,143 억,,2279877,N,N,1,N,00,N +20241129,090339,57,100.00,KOSPI,,,N,N,N,N, ,N,41350,-350,5,-0.84,703950,17,0.86,41450,41450,41350,54200,29200,41700,41408.82,19.83,0,0,44433,43066,41433,40066,38433,42250,39250,143,12500,1000,28350,50,1,11500000,4755,7.11,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.71,29400,20240104,40.65,58000,-28.71,20241025,29400,40.65,20240104,58000,-28.71,20241025,29400,40.65,20240104,0.00,N,016800,1000,143 억,,2279877,N,N,1,N,00,N 20241128,160335,57,100.00,KOSPI,,,N,N,N,N, ,N,41700,-900,5,-2.11,80985200,1969,533.60,42450,42800,39800,55300,29850,42600,41130.12,19.82,0,-813,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4796,7.17,0.80,12,0.02,5817.00,52254.00,58000,20241025,-28.10,29400,20240104,41.84,58000,-28.10,20241025,29400,41.84,20240104,58000,-28.10,20241025,29400,41.84,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N 20241128,150343,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-2550,5,-5.99,62568000,1514,410.30,42450,42800,40000,55300,29850,42600,41326.29,19.82,0,-689,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4606,6.88,0.77,12,0.01,5817.00,52254.00,58000,20241025,-30.95,29400,20240104,36.22,58000,-30.95,20241025,29400,36.22,20240104,58000,-30.95,20241025,29400,36.22,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N 20241128,140343,57,100.00,KOSPI,,,N,N,N,N, ,N,42000,-600,5,-1.41,10013900,236,63.96,42450,42800,41900,55300,29850,42600,42431.78,19.82,0,9,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,29400,20240104,42.86,58000,-27.59,20241025,29400,42.86,20240104,58000,-27.59,20241025,29400,42.86,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N diff --git a/016880/price/prices-20241101.csv b/016880/price/prices-20241101.csv index 72296c87b07b..6d00b86275a6 100644 --- a/016880/price/prices-20241101.csv +++ b/016880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,847,-21,5,-2.42,126865272,148316,350.76,868,870,847,1128,608,868,855.37,2.08,0,-46969,892,879,871,858,850,886,865,422,260,500,530,1,1,79927080,677,-6.42,0.97,12,0.19,-132.00,871.00,1688,20231204,-49.82,808,20241115,4.83,1627,-47.94,20240522,808,4.83,20241115,1688,-49.82,20231204,808,4.83,20241115,0.53,N,016880,500,422 억,,1665489,N,N,9,N,00,N +20241129,150340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,850,-18,5,-2.07,118477853,138419,327.36,868,870,847,1128,608,868,855.94,2.08,0,-45124,892,879,871,858,850,886,865,422,260,500,530,1,1,79927080,679,-6.44,0.98,12,0.17,-132.00,871.00,1688,20231204,-49.64,808,20241115,5.20,1627,-47.76,20240522,808,5.20,20241115,1688,-49.64,20231204,808,5.20,20241115,0.53,N,016880,500,422 억,,1665489,N,N,9,N,00,N +20241129,140338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,854,-14,5,-1.61,79639297,92762,219.38,868,870,850,1128,608,868,858.53,2.08,0,-13721,892,879,871,858,850,886,865,422,260,500,530,1,1,79927080,683,-6.47,0.98,12,0.12,-132.00,871.00,1688,20231204,-49.41,808,20241115,5.69,1627,-47.51,20240522,808,5.69,20241115,1688,-49.41,20231204,808,5.69,20241115,0.53,N,016880,500,422 억,,1665489,N,N,9,N,00,N +20241129,130340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,858,-10,5,-1.15,74664840,86941,205.61,868,870,850,1128,608,868,858.80,2.08,0,-12837,892,879,871,858,850,886,865,422,260,500,530,1,1,79927080,686,-6.50,0.99,12,0.11,-132.00,871.00,1688,20231204,-49.17,808,20241115,6.19,1627,-47.26,20240522,808,6.19,20241115,1688,-49.17,20231204,808,6.19,20241115,0.53,N,016880,500,422 억,,1665489,N,N,9,N,00,N +20241129,120341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,857,-11,5,-1.27,73774742,85902,203.15,868,870,850,1128,608,868,858.82,2.08,0,-12556,892,879,871,858,850,886,865,422,260,500,530,1,1,79927080,685,-6.49,0.98,12,0.11,-132.00,871.00,1688,20231204,-49.23,808,20241115,6.06,1627,-47.33,20240522,808,6.06,20241115,1688,-49.23,20231204,808,6.06,20241115,0.53,N,016880,500,422 억,,1665489,N,N,9,N,00,N +20241129,110340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,851,-17,5,-1.96,72880225,84854,200.68,868,870,850,1128,608,868,858.89,2.08,0,-12193,892,879,871,858,850,886,865,422,260,500,530,1,1,79927080,680,-6.45,0.98,12,0.11,-132.00,871.00,1688,20231204,-49.59,808,20241115,5.32,1627,-47.70,20240522,808,5.32,20241115,1688,-49.59,20231204,808,5.32,20241115,0.53,N,016880,500,422 억,,1665489,N,N,9,N,00,N +20241129,100340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,855,-13,5,-1.50,47993740,55696,131.72,868,870,853,1128,608,868,861.71,2.08,0,-855,892,879,871,858,850,886,865,422,260,500,530,1,1,79927080,683,-6.48,0.98,12,0.07,-132.00,871.00,1688,20231204,-49.35,808,20241115,5.82,1627,-47.45,20240522,808,5.82,20241115,1688,-49.35,20231204,808,5.82,20241115,0.53,N,016880,500,422 억,,1665489,N,N,9,N,00,N +20241129,090340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,868,0,3,0.00,2312352,2664,6.30,868,868,868,1128,608,868,868.00,2.08,0,-97,892,879,871,858,850,886,865,422,260,500,530,1,1,79927080,694,-6.58,1.00,12,0.00,-132.00,871.00,1688,20231204,-48.58,808,20241115,7.43,1627,-46.65,20240522,808,7.43,20241115,1688,-48.58,20231204,808,7.43,20241115,0.53,N,016880,500,422 억,,1665489,N,N,9,N,00,N 20241128,160336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,868,5,2,0.58,37022473,42284,62.48,863,884,863,1121,605,863,875.57,2.09,0,-356,891,877,869,855,847,873,851,422,258,500,530,1,1,79927080,694,-6.58,1.00,12,0.05,-132.00,871.00,1796,20231121,-51.67,808,20241115,7.43,1627,-46.65,20240522,808,7.43,20241115,1688,-48.58,20231204,808,7.43,20241115,0.54,N,016880,500,422 억,,1667081,N,N,9,N,00,N 20241128,150343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,875,12,2,1.39,34723008,39641,58.58,863,884,863,1121,605,863,875.94,2.09,0,624,891,877,869,855,847,873,851,422,258,500,530,1,1,79927080,699,-6.63,1.00,12,0.05,-132.00,871.00,1796,20231121,-51.28,808,20241115,8.29,1627,-46.22,20240522,808,8.29,20241115,1688,-48.16,20231204,808,8.29,20241115,0.54,N,016880,500,422 억,,1667081,N,N,10,N,00,N 20241128,140344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,16,2,1.85,31372953,35806,52.91,863,884,863,1121,605,863,876.19,2.09,0,446,891,877,869,855,847,873,851,422,258,500,530,1,1,79927080,703,-6.66,1.01,12,0.04,-132.00,871.00,1796,20231121,-51.06,808,20241115,8.79,1627,-45.97,20240522,808,8.79,20241115,1688,-47.93,20231204,808,8.79,20241115,0.54,N,016880,500,422 억,,1667081,N,N,10,N,00,N diff --git a/016920/price/prices-20241101.csv b/016920/price/prices-20241101.csv index 31e0f3baf093..89a4db4230c4 100644 --- a/016920/price/prices-20241101.csv +++ b/016920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1132,-33,5,-2.83,51363156,45021,80.23,1173,1173,1131,1514,816,1165,1141.01,0.19,0,-4288,1196,1180,1152,1136,1108,1188,1144,132,349,500,810,1,1,26493538,300,17.42,0.44,12,0.17,65.00,2549.00,1670,20240329,-32.22,1081,20241125,4.72,1670,-32.22,20240329,1081,4.72,20241125,1670,-32.22,20240329,1081,4.72,20241125,0.21,N,016920,500,132 억,,50333,N,N,0,N,00,N +20241129,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1134,-31,5,-2.66,48179972,42209,75.22,1173,1173,1131,1514,816,1165,1141.46,0.19,0,-4264,1196,1180,1152,1136,1108,1188,1144,132,349,500,810,1,1,26493538,300,17.45,0.44,12,0.16,65.00,2549.00,1670,20240329,-32.10,1081,20241125,4.90,1670,-32.10,20240329,1081,4.90,20241125,1670,-32.10,20240329,1081,4.90,20241125,0.21,N,016920,500,132 억,,50333,N,N,0,N,00,N +20241129,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1137,-28,5,-2.40,35141261,30713,54.73,1173,1173,1135,1514,816,1165,1144.18,0.19,0,-4230,1196,1180,1152,1136,1108,1188,1144,132,349,500,810,1,1,26493538,301,17.49,0.45,12,0.12,65.00,2549.00,1670,20240329,-31.92,1081,20241125,5.18,1670,-31.92,20240329,1081,5.18,20241125,1670,-31.92,20240329,1081,5.18,20241125,0.21,N,016920,500,132 억,,50333,N,N,0,N,00,N +20241129,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1145,-20,5,-1.72,24008071,20939,37.31,1173,1173,1140,1514,816,1165,1146.57,0.19,0,-2688,1196,1180,1152,1136,1108,1188,1144,132,349,500,810,1,1,26493538,303,17.62,0.45,12,0.08,65.00,2549.00,1670,20240329,-31.44,1081,20241125,5.92,1670,-31.44,20240329,1081,5.92,20241125,1670,-31.44,20240329,1081,5.92,20241125,0.21,N,016920,500,132 억,,50333,N,N,0,N,00,N +20241129,120341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1141,-24,5,-2.06,23671348,20644,36.79,1173,1173,1140,1514,816,1165,1146.65,0.19,0,-2688,1196,1180,1152,1136,1108,1188,1144,132,349,500,810,1,1,26493538,302,17.55,0.45,12,0.08,65.00,2549.00,1670,20240329,-31.68,1081,20241125,5.55,1670,-31.68,20240329,1081,5.55,20241125,1670,-31.68,20240329,1081,5.55,20241125,0.21,N,016920,500,132 억,,50333,N,N,0,N,00,N +20241129,110341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1144,-21,5,-1.80,21725903,18940,33.75,1173,1173,1140,1514,816,1165,1147.09,0.19,0,-2481,1196,1180,1152,1136,1108,1188,1144,132,349,500,810,1,1,26493538,303,17.60,0.45,12,0.07,65.00,2549.00,1670,20240329,-31.50,1081,20241125,5.83,1670,-31.50,20240329,1081,5.83,20241125,1670,-31.50,20240329,1081,5.83,20241125,0.21,N,016920,500,132 억,,50333,N,N,0,N,00,N +20241129,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,-17,5,-1.46,14021657,12189,21.72,1173,1173,1147,1514,816,1165,1150.35,0.19,0,-1771,1196,1180,1152,1136,1108,1188,1144,132,349,500,810,1,1,26493538,304,17.66,0.45,12,0.05,65.00,2549.00,1670,20240329,-31.26,1081,20241125,6.20,1670,-31.26,20240329,1081,6.20,20241125,1670,-31.26,20240329,1081,6.20,20241125,0.21,N,016920,500,132 억,,50333,N,N,0,N,00,N +20241129,090340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1157,-8,5,-0.69,1188798,1018,1.81,1173,1173,1157,1514,816,1165,1167.78,0.19,0,-29,1196,1180,1152,1136,1108,1188,1144,132,349,500,810,1,1,26493538,307,17.80,0.45,12,0.00,65.00,2549.00,1670,20240329,-30.72,1081,20241125,7.03,1670,-30.72,20240329,1081,7.03,20241125,1670,-30.72,20240329,1081,7.03,20241125,0.21,N,016920,500,132 억,,50333,N,N,0,N,00,N 20241128,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,38,2,3.37,62238580,54307,84.06,1127,1168,1124,1465,789,1127,1145.15,0.19,0,-417,1154,1140,1130,1116,1106,1147,1123,132,338,500,780,1,1,26493538,309,17.92,0.46,12,0.20,65.00,2549.00,1670,20240329,-30.24,1081,20241125,7.77,1670,-30.24,20240329,1081,7.77,20241125,1670,-30.24,20240329,1081,7.77,20241125,0.21,N,016920,500,132 억,,50745,N,N,0,N,00,N 20241128,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,29,2,2.57,56461536,49344,76.38,1127,1168,1124,1465,789,1127,1144.24,0.19,0,-454,1154,1140,1130,1116,1106,1147,1123,132,338,500,780,1,1,26493538,306,17.78,0.45,12,0.19,65.00,2549.00,1670,20240329,-30.78,1081,20241125,6.94,1670,-30.78,20240329,1081,6.94,20241125,1670,-30.78,20240329,1081,6.94,20241125,0.21,N,016920,500,132 억,,50745,N,N,0,N,00,N 20241128,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1151,24,2,2.13,43330446,38039,58.88,1127,1164,1124,1465,789,1127,1139.11,0.19,0,-458,1154,1140,1130,1116,1106,1147,1123,132,338,500,780,1,1,26493538,305,17.71,0.45,12,0.14,65.00,2549.00,1670,20240329,-31.08,1081,20241125,6.48,1670,-31.08,20240329,1081,6.48,20241125,1670,-31.08,20240329,1081,6.48,20241125,0.21,N,016920,500,132 억,,50745,N,N,0,N,00,N diff --git a/017000/price/prices-20241101.csv b/017000/price/prices-20241101.csv index 83a5f26c7f9b..98b68fd4756d 100644 --- a/017000/price/prices-20241101.csv +++ b/017000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2795,-105,5,-3.62,281470585,99270,138.33,2900,2975,2795,3770,2030,2900,2835.40,0.93,0,6918,3113,3006,2953,2846,2793,2980,2820,610,870,5000,1970,5,1,11668027,326,3.95,0.31,12,0.85,707.00,8875.00,4280,20240820,-34.70,2170,20240705,28.80,4280,-34.70,20240820,2170,28.80,20240705,4280,-34.70,20240820,2170,28.80,20240705,0.04,N,017000,5000,609 억,,109001,N,N,0,N,00,N +20241129,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2810,-90,5,-3.10,267571705,94312,131.42,2900,2975,2795,3770,2030,2900,2837.09,0.93,0,7526,3113,3006,2953,2846,2793,2980,2820,610,870,5000,1970,5,1,11668027,328,3.97,0.32,12,0.81,707.00,8875.00,4280,20240820,-34.35,2170,20240705,29.49,4280,-34.35,20240820,2170,29.49,20240705,4280,-34.35,20240820,2170,29.49,20240705,0.04,N,017000,5000,609 억,,109001,N,N,0,N,00,N +20241129,140339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2830,-70,5,-2.41,208587215,73287,102.12,2900,2975,2800,3770,2030,2900,2846.17,0.93,0,7965,3113,3006,2953,2846,2793,2980,2820,610,870,5000,1970,5,1,11668027,330,4.00,0.32,12,0.63,707.00,8875.00,4280,20240820,-33.88,2170,20240705,30.41,4280,-33.88,20240820,2170,30.41,20240705,4280,-33.88,20240820,2170,30.41,20240705,0.04,N,017000,5000,609 억,,109001,N,N,0,N,00,N +20241129,130341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2840,-60,5,-2.07,197301920,69289,96.55,2900,2975,2800,3770,2030,2900,2847.52,0.93,0,7484,3113,3006,2953,2846,2793,2980,2820,610,870,5000,1970,5,1,11668027,331,4.02,0.32,12,0.59,707.00,8875.00,4280,20240820,-33.64,2170,20240705,30.88,4280,-33.64,20240820,2170,30.88,20240705,4280,-33.64,20240820,2170,30.88,20240705,0.04,N,017000,5000,609 억,,109001,N,N,0,N,00,N +20241129,120341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,-75,5,-2.59,181084295,63540,88.54,2900,2975,2800,3770,2030,2900,2849.93,0.93,0,7064,3113,3006,2953,2846,2793,2980,2820,610,870,5000,1970,5,1,11668027,330,4.00,0.32,12,0.54,707.00,8875.00,4280,20240820,-34.00,2170,20240705,30.18,4280,-34.00,20240820,2170,30.18,20240705,4280,-34.00,20240820,2170,30.18,20240705,0.04,N,017000,5000,609 억,,109001,N,N,0,N,00,N +20241129,110341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2850,-50,5,-1.72,160753800,56331,78.49,2900,2975,2800,3770,2030,2900,2853.74,0.93,0,7064,3113,3006,2953,2846,2793,2980,2820,610,870,5000,1970,5,1,11668027,333,4.03,0.32,12,0.48,707.00,8875.00,4280,20240820,-33.41,2170,20240705,31.34,4280,-33.41,20240820,2170,31.34,20240705,4280,-33.41,20240820,2170,31.34,20240705,0.04,N,017000,5000,609 억,,109001,N,N,0,N,00,N +20241129,100340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,-75,5,-2.59,142348505,49821,69.42,2900,2975,2800,3770,2030,2900,2857.20,0.93,0,6958,3113,3006,2953,2846,2793,2980,2820,610,870,5000,1970,5,1,11668027,330,4.00,0.32,12,0.43,707.00,8875.00,4280,20240820,-34.00,2170,20240705,30.18,4280,-34.00,20240820,2170,30.18,20240705,4280,-34.00,20240820,2170,30.18,20240705,0.04,N,017000,5000,609 억,,109001,N,N,0,N,00,N +20241129,090340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,50,2,1.72,14319305,4952,6.90,2900,2955,2860,3770,2030,2900,2891.62,0.93,0,2382,3113,3006,2953,2846,2793,2980,2820,610,870,5000,1970,5,1,11668027,344,4.17,0.33,12,0.04,707.00,8875.00,4280,20240820,-31.07,2170,20240705,35.94,4280,-31.07,20240820,2170,35.94,20240705,4280,-31.07,20240820,2170,35.94,20240705,0.04,N,017000,5000,609 억,,109001,N,N,0,N,00,N 20241128,160336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-65,5,-2.19,209142825,71062,68.37,2990,3060,2900,3850,2080,2965,2943.10,0.97,0,-4025,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,338,4.10,0.33,12,0.61,707.00,8875.00,4280,20240820,-32.24,2170,20240705,33.64,4280,-32.24,20240820,2170,33.64,20240705,4280,-32.24,20240820,2170,33.64,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N 20241128,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-65,5,-2.19,194185645,65905,63.41,2990,3060,2900,3850,2080,2965,2946.45,0.97,0,-3078,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,338,4.10,0.33,12,0.56,707.00,8875.00,4280,20240820,-32.24,2170,20240705,33.64,4280,-32.24,20240820,2170,33.64,20240705,4280,-32.24,20240820,2170,33.64,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N 20241128,140344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,-15,5,-0.51,174396985,59114,56.88,2990,3060,2910,3850,2080,2965,2950.18,0.97,0,-2773,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,344,4.17,0.33,12,0.51,707.00,8875.00,4280,20240820,-31.07,2170,20240705,35.94,4280,-31.07,20240820,2170,35.94,20240705,4280,-31.07,20240820,2170,35.94,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N diff --git a/017040/price/prices-20241101.csv b/017040/price/prices-20241101.csv index dd344ba8d9ce..10371aad98bf 100644 --- a/017040/price/prices-20241101.csv +++ b/017040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1470,-78,5,-5.04,393378079,263445,152.49,1548,1560,1469,2010,1084,1548,1493.26,3.97,0,-77865,1618,1583,1554,1519,1490,1600,1536,217,462,500,1020,1,1,43337615,637,6.26,0.52,12,0.61,235.00,2838.00,3320,20240508,-55.72,1250,20241031,17.60,3320,-55.72,20240508,1250,17.60,20241031,3320,-55.72,20240508,1250,17.60,20241031,3.32,N,017040,500,216 억,,1718355,N,N,374,N,00,N +20241129,150341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1474,-74,5,-4.78,375247159,251127,145.36,1548,1560,1469,2010,1084,1548,1494.25,3.97,0,-71507,1618,1583,1554,1519,1490,1600,1536,217,462,500,1020,1,1,43337615,639,6.27,0.52,12,0.58,235.00,2838.00,3320,20240508,-55.60,1250,20241031,17.92,3320,-55.60,20240508,1250,17.92,20241031,3320,-55.60,20240508,1250,17.92,20241031,3.32,N,017040,500,216 억,,1718355,N,N,374,N,00,N +20241129,140339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1487,-61,5,-3.94,255486157,170135,98.48,1548,1560,1481,2010,1084,1548,1501.67,3.97,0,-23758,1618,1583,1554,1519,1490,1600,1536,217,462,500,1020,1,1,43337615,644,6.33,0.52,12,0.39,235.00,2838.00,3320,20240508,-55.21,1250,20241031,18.96,3320,-55.21,20240508,1250,18.96,20241031,3320,-55.21,20240508,1250,18.96,20241031,3.32,N,017040,500,216 억,,1718355,N,N,374,N,00,N +20241129,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1491,-57,5,-3.68,221139014,147020,85.10,1548,1560,1485,2010,1084,1548,1504.14,3.97,0,-12199,1618,1583,1554,1519,1490,1600,1536,217,462,500,1020,1,1,43337615,646,6.34,0.53,12,0.34,235.00,2838.00,3320,20240508,-55.09,1250,20241031,19.28,3320,-55.09,20240508,1250,19.28,20241031,3320,-55.09,20240508,1250,19.28,20241031,3.32,N,017040,500,216 억,,1718355,N,N,374,N,00,N +20241129,120342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1503,-45,5,-2.91,207341081,137835,79.79,1548,1560,1485,2010,1084,1548,1504.27,3.97,0,-10519,1618,1583,1554,1519,1490,1600,1536,217,462,500,1020,1,1,43337615,651,6.40,0.53,12,0.32,235.00,2838.00,3320,20240508,-54.73,1250,20241031,20.24,3320,-54.73,20240508,1250,20.24,20241031,3320,-54.73,20240508,1250,20.24,20241031,3.32,N,017040,500,216 억,,1718355,N,N,374,N,00,N +20241129,110341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1499,-49,5,-3.17,195340126,129808,75.14,1548,1560,1485,2010,1084,1548,1504.84,3.97,0,-7850,1618,1583,1554,1519,1490,1600,1536,217,462,500,1020,1,1,43337615,650,6.38,0.53,12,0.30,235.00,2838.00,3320,20240508,-54.85,1250,20241031,19.92,3320,-54.85,20240508,1250,19.92,20241031,3320,-54.85,20240508,1250,19.92,20241031,3.32,N,017040,500,216 억,,1718355,N,N,374,N,00,N +20241129,100341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1487,-61,5,-3.94,147398612,97636,56.52,1548,1560,1487,2010,1084,1548,1509.67,3.97,0,-15960,1618,1583,1554,1519,1490,1600,1536,217,462,500,1020,1,1,43337615,644,6.33,0.52,12,0.23,235.00,2838.00,3320,20240508,-55.21,1250,20241031,18.96,3320,-55.21,20240508,1250,18.96,20241031,3320,-55.21,20240508,1250,18.96,20241031,3.32,N,017040,500,216 억,,1718355,N,N,374,N,00,N +20241129,090341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1533,-15,5,-0.97,9030966,5838,3.38,1548,1560,1528,2010,1084,1548,1546.93,3.97,0,-4729,1618,1583,1554,1519,1490,1600,1536,217,462,500,1020,1,1,43337615,664,6.52,0.54,12,0.01,235.00,2838.00,3320,20240508,-53.83,1250,20241031,22.64,3320,-53.83,20240508,1250,22.64,20241031,3320,-53.83,20240508,1250,22.64,20241031,3.32,N,017040,500,216 억,,1718355,N,N,374,N,00,N 20241128,160336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1548,-24,5,-1.53,266943650,171945,46.83,1530,1589,1525,2040,1101,1572,1552.49,3.94,0,10038,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,671,6.59,0.55,12,0.40,235.00,2838.00,3320,20240508,-53.37,1250,20241031,23.84,3320,-53.37,20240508,1250,23.84,20241031,3320,-53.37,20240508,1250,23.84,20241031,3.34,N,017040,500,216 억,,1709523,N,N,374,N,00,N 20241128,150344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1562,-10,5,-0.64,258391974,166440,45.33,1530,1589,1525,2040,1101,1572,1552.46,3.94,0,11994,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,677,6.65,0.55,12,0.38,235.00,2838.00,3320,20240508,-52.95,1250,20241031,24.96,3320,-52.95,20240508,1250,24.96,20241031,3320,-52.95,20240508,1250,24.96,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N 20241128,140345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1556,-16,5,-1.02,245144941,157941,43.02,1530,1589,1525,2040,1101,1572,1552.13,3.94,0,15593,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,674,6.62,0.55,12,0.36,235.00,2838.00,3320,20240508,-53.13,1250,20241031,24.48,3320,-53.13,20240508,1250,24.48,20241031,3320,-53.13,20240508,1250,24.48,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N diff --git a/017180/price/prices-20241101.csv b/017180/price/prices-20241101.csv index a3d3b1f1f253..d804dea3cc8b 100644 --- a/017180/price/prices-20241101.csv +++ b/017180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160338,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1872,-32,5,-1.68,323688198,173117,168.63,1904,1928,1843,2475,1333,1904,1869.77,1.20,0,-54057,1924,1914,1900,1890,1876,1919,1895,170,571,500,1250,1,1,33953454,636,-14.08,0.75,12,0.51,-133.00,2494.00,2970,20240731,-36.97,1820,20241115,2.86,2970,-36.97,20240731,1820,2.86,20241115,2970,-36.97,20240731,1820,2.86,20241115,0.77,N,017180,500,169 억,,408336,N,N,3,N,00,N +20241129,150341,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1870,-34,5,-1.79,306047835,163693,159.45,1904,1928,1843,2475,1333,1904,1869.65,1.20,0,-53003,1924,1914,1900,1890,1876,1919,1895,170,571,500,1250,1,1,33953454,635,-14.06,0.75,12,0.48,-133.00,2494.00,2970,20240731,-37.04,1820,20241115,2.75,2970,-37.04,20240731,1820,2.75,20241115,2970,-37.04,20240731,1820,2.75,20241115,0.77,N,017180,500,169 억,,408336,N,N,3,N,00,N +20241129,140339,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1868,-36,5,-1.89,291204867,155746,151.71,1904,1928,1843,2475,1333,1904,1869.74,1.20,0,-47668,1924,1914,1900,1890,1876,1919,1895,170,571,500,1250,1,1,33953454,634,-14.05,0.75,12,0.46,-133.00,2494.00,2970,20240731,-37.10,1820,20241115,2.64,2970,-37.10,20240731,1820,2.64,20241115,2970,-37.10,20240731,1820,2.64,20241115,0.77,N,017180,500,169 억,,408336,N,N,3,N,00,N +20241129,130341,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1868,-36,5,-1.89,278844816,149129,145.27,1904,1928,1843,2475,1333,1904,1869.82,1.20,0,-47226,1924,1914,1900,1890,1876,1919,1895,170,571,500,1250,1,1,33953454,634,-14.05,0.75,12,0.44,-133.00,2494.00,2970,20240731,-37.10,1820,20241115,2.64,2970,-37.10,20240731,1820,2.64,20241115,2970,-37.10,20240731,1820,2.64,20241115,0.77,N,017180,500,169 억,,408336,N,N,3,N,00,N +20241129,120342,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1871,-33,5,-1.73,209193481,111879,108.98,1904,1928,1843,2475,1333,1904,1869.82,1.20,0,-48188,1924,1914,1900,1890,1876,1919,1895,170,571,500,1250,1,1,33953454,635,-14.07,0.75,12,0.33,-133.00,2494.00,2970,20240731,-37.00,1820,20241115,2.80,2970,-37.00,20240731,1820,2.80,20241115,2970,-37.00,20240731,1820,2.80,20241115,0.77,N,017180,500,169 억,,408336,N,N,3,N,00,N +20241129,110342,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1869,-35,5,-1.84,194603101,104093,101.40,1904,1928,1843,2475,1333,1904,1869.51,1.20,0,-47206,1924,1914,1900,1890,1876,1919,1895,170,571,500,1250,1,1,33953454,635,-14.05,0.75,12,0.31,-133.00,2494.00,2970,20240731,-37.07,1820,20241115,2.69,2970,-37.07,20240731,1820,2.69,20241115,2970,-37.07,20240731,1820,2.69,20241115,0.77,N,017180,500,169 억,,408336,N,N,3,N,00,N +20241129,100341,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1850,-54,5,-2.84,149423477,79821,77.75,1904,1928,1850,2475,1333,1904,1871.98,1.20,0,-40966,1924,1914,1900,1890,1876,1919,1895,170,571,500,1250,1,1,33953454,628,-13.91,0.74,12,0.24,-133.00,2494.00,2970,20240731,-37.71,1820,20241115,1.65,2970,-37.71,20240731,1820,1.65,20241115,2970,-37.71,20240731,1820,1.65,20241115,0.77,N,017180,500,169 억,,408336,N,N,3,N,00,N +20241129,090341,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1900,-4,5,-0.21,2536212,1328,1.29,1904,1928,1900,2475,1333,1904,1909.80,1.20,0,-181,1924,1914,1900,1890,1876,1919,1895,170,571,500,1250,1,1,33953454,645,-14.29,0.76,12,0.00,-133.00,2494.00,2970,20240731,-36.03,1820,20241115,4.40,2970,-36.03,20240731,1820,4.40,20241115,2970,-36.03,20240731,1820,4.40,20241115,0.77,N,017180,500,169 억,,408336,N,N,3,N,00,N 20241128,160337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1904,11,2,0.58,194663027,102548,75.03,1888,1910,1886,2460,1326,1893,1898.22,1.14,0,20249,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,646,-14.32,0.76,12,0.30,-133.00,2494.00,2970,20240731,-35.89,1820,20241115,4.62,2970,-35.89,20240731,1820,4.62,20241115,2970,-35.89,20240731,1820,4.62,20241115,0.77,N,017180,500,169 억,,388134,N,N,3,N,00,N 20241128,150344,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1897,4,2,0.21,183008849,96418,70.54,1888,1910,1886,2460,1326,1893,1898.08,1.14,0,19620,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,644,-14.26,0.76,12,0.28,-133.00,2494.00,2970,20240731,-36.13,1820,20241115,4.23,2970,-36.13,20240731,1820,4.23,20241115,2970,-36.13,20240731,1820,4.23,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N 20241128,140345,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1909,16,2,0.85,164415805,86632,63.38,1888,1910,1886,2460,1326,1893,1897.86,1.14,0,22937,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,648,-14.35,0.77,12,0.26,-133.00,2494.00,2970,20240731,-35.72,1820,20241115,4.89,2970,-35.72,20240731,1820,4.89,20241115,2970,-35.72,20240731,1820,4.89,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N diff --git a/017250/price/prices-20241101.csv b/017250/price/prices-20241101.csv index 3e302dfc83ec..acacd0f8bc7d 100644 --- a/017250/price/prices-20241101.csv +++ b/017250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1021,13,2,1.29,38607491,38382,221.27,999,1021,999,1310,706,1008,1005.87,0.00,0,90,1059,1033,1004,978,949,1019,964,105,302,500,700,1,1,21045467,215,2.61,0.53,09,0.18,391.00,1931.00,1465,20240610,-30.31,975,20241128,4.72,1465,-30.31,20240610,975,4.72,20241128,1465,-30.31,20240610,975,4.72,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241129,150341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1007,-1,5,-0.10,26120822,25996,149.87,999,1007,999,1310,706,1008,1004.80,0.00,0,-238,1059,1033,1004,978,949,1019,964,105,302,500,700,1,1,21045467,212,2.58,0.52,09,0.12,391.00,1931.00,1465,20240610,-31.26,975,20241128,3.28,1465,-31.26,20240610,975,3.28,20241128,1465,-31.26,20240610,975,3.28,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241129,140340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1006,-2,5,-0.20,16106485,16036,92.45,999,1007,999,1310,706,1008,1004.40,0.00,0,-240,1059,1033,1004,978,949,1019,964,105,302,500,700,1,1,21045467,212,2.57,0.52,09,0.08,391.00,1931.00,1465,20240610,-31.33,975,20241128,3.18,1465,-31.33,20240610,975,3.18,20241128,1465,-31.33,20240610,975,3.18,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241129,130341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1006,-2,5,-0.20,13743727,13685,78.89,999,1007,999,1310,706,1008,1004.29,0.00,0,-242,1059,1033,1004,978,949,1019,964,105,302,500,700,1,1,21045467,212,2.57,0.52,09,0.07,391.00,1931.00,1465,20240610,-31.33,975,20241128,3.18,1465,-31.33,20240610,975,3.18,20241128,1465,-31.33,20240610,975,3.18,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241129,120342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1006,-2,5,-0.20,13021128,12966,74.75,999,1007,999,1310,706,1008,1004.25,0.00,0,-246,1059,1033,1004,978,949,1019,964,105,302,500,700,1,1,21045467,212,2.57,0.52,09,0.06,391.00,1931.00,1465,20240610,-31.33,975,20241128,3.18,1465,-31.33,20240610,975,3.18,20241128,1465,-31.33,20240610,975,3.18,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241129,110342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1006,-2,5,-0.20,12003045,11953,68.91,999,1007,999,1310,706,1008,1004.19,0.00,0,-247,1059,1033,1004,978,949,1019,964,105,302,500,700,1,1,21045467,212,2.57,0.52,09,0.06,391.00,1931.00,1465,20240610,-31.33,975,20241128,3.18,1465,-31.33,20240610,975,3.18,20241128,1465,-31.33,20240610,975,3.18,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241129,100341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1005,-3,5,-0.30,5593297,5576,32.15,999,1007,999,1310,706,1008,1003.10,0.00,0,-249,1059,1033,1004,978,949,1019,964,105,302,500,700,1,1,21045467,212,2.57,0.52,09,0.03,391.00,1931.00,1465,20240610,-31.40,975,20241128,3.08,1465,-31.40,20240610,975,3.08,20241128,1465,-31.40,20240610,975,3.08,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241129,090341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1004,-4,5,-0.40,1095908,1097,6.32,999,1004,999,1310,706,1008,999.00,0.00,0,0,1059,1033,1004,978,949,1019,964,105,302,500,700,1,1,21045467,211,2.57,0.52,09,0.01,391.00,1931.00,1465,20240610,-31.47,975,20241128,2.97,1465,-31.47,20240610,975,2.97,20241128,1465,-31.47,20240610,975,2.97,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241128,160337,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1008,-10,5,-0.98,17431744,17345,232.63,1018,1030,975,1323,713,1018,1005.00,0.00,0,345,1031,1024,1012,1005,993,1028,1009,105,305,500,710,1,1,21045467,212,2.58,0.52,09,0.08,391.00,1931.00,1465,20240610,-31.19,975,20241128,3.38,1465,-31.19,20240610,975,3.38,20241128,1465,-31.19,20240610,975,3.38,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241128,150345,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1014,-4,5,-0.39,16576700,16498,221.27,1018,1030,975,1323,713,1018,1004.77,0.00,0,315,1031,1024,1012,1005,993,1028,1009,105,305,500,710,1,1,21045467,213,2.59,0.53,09,0.08,391.00,1931.00,1465,20240610,-30.78,975,20241128,4.00,1465,-30.78,20240610,975,4.00,20241128,1465,-30.78,20240610,975,4.00,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241128,140345,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1011,-7,5,-0.69,16298869,16223,217.58,1018,1030,975,1323,713,1018,1004.68,0.00,0,292,1031,1024,1012,1005,993,1028,1009,105,305,500,710,1,1,21045467,213,2.59,0.52,09,0.08,391.00,1931.00,1465,20240610,-30.99,975,20241128,3.69,1465,-30.99,20240610,975,3.69,20241128,1465,-30.99,20240610,975,3.69,20241128,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20241101.csv b/017370/price/prices-20241101.csv index b6531b6ad610..23fa58f10c7b 100644 --- a/017370/price/prices-20241101.csv +++ b/017370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160338,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6090,-380,5,-5.87,707327670,115073,632.90,6470,6480,6020,8410,4530,6470,6146.77,1.72,0,-4612,6703,6586,6453,6336,6203,6520,6270,92,1940,500,4520,10,1,18314054,1115,15.00,1.06,12,0.63,406.00,5733.00,10480,20240216,-41.89,5610,20240805,8.56,10480,-41.89,20240216,5610,8.56,20240805,10480,-41.89,20240216,5610,8.56,20240805,1.59,N,017370,500,91 억,,314156,N,N,1,N,00,N +20241129,150342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6100,-370,5,-5.72,650487090,105723,581.47,6470,6480,6020,8410,4530,6470,6152.75,1.72,0,-4108,6703,6586,6453,6336,6203,6520,6270,92,1940,500,4520,10,1,18314054,1117,15.02,1.06,12,0.58,406.00,5733.00,10480,20240216,-41.79,5610,20240805,8.73,10480,-41.79,20240216,5610,8.73,20240805,10480,-41.79,20240216,5610,8.73,20240805,1.59,N,017370,500,91 억,,314156,N,N,1,N,00,N +20241129,140340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6110,-360,5,-5.56,629101560,102218,562.19,6470,6480,6020,8410,4530,6470,6154.51,1.72,0,-3378,6703,6586,6453,6336,6203,6520,6270,92,1940,500,4520,10,1,18314054,1119,15.05,1.07,12,0.56,406.00,5733.00,10480,20240216,-41.70,5610,20240805,8.91,10480,-41.70,20240216,5610,8.91,20240805,10480,-41.70,20240216,5610,8.91,20240805,1.59,N,017370,500,91 억,,314156,N,N,1,N,00,N +20241129,130342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6040,-430,5,-6.65,592238920,96168,528.92,6470,6480,6020,8410,4530,6470,6158.38,1.72,0,-6101,6703,6586,6453,6336,6203,6520,6270,92,1940,500,4520,10,1,18314054,1106,14.88,1.05,12,0.53,406.00,5733.00,10480,20240216,-42.37,5610,20240805,7.66,10480,-42.37,20240216,5610,7.66,20240805,10480,-42.37,20240216,5610,7.66,20240805,1.59,N,017370,500,91 억,,314156,N,N,1,N,00,N +20241129,120343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6090,-380,5,-5.87,492758380,79734,438.53,6470,6480,6030,8410,4530,6470,6180.03,1.72,0,-7667,6703,6586,6453,6336,6203,6520,6270,92,1940,500,4520,10,1,18314054,1115,15.00,1.06,12,0.44,406.00,5733.00,10480,20240216,-41.89,5610,20240805,8.56,10480,-41.89,20240216,5610,8.56,20240805,10480,-41.89,20240216,5610,8.56,20240805,1.59,N,017370,500,91 억,,314156,N,N,1,N,00,N +20241129,110342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6090,-380,5,-5.87,400135190,64454,354.49,6470,6480,6090,8410,4530,6470,6208.07,1.72,0,-9137,6703,6586,6453,6336,6203,6520,6270,92,1940,500,4520,10,1,18314054,1115,15.00,1.06,12,0.35,406.00,5733.00,10480,20240216,-41.89,5610,20240805,8.56,10480,-41.89,20240216,5610,8.56,20240805,10480,-41.89,20240216,5610,8.56,20240805,1.59,N,017370,500,91 억,,314156,N,N,1,N,00,N +20241129,100342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6170,-300,5,-4.64,238367880,38024,209.13,6470,6480,6160,8410,4530,6470,6268.88,1.72,0,-10211,6703,6586,6453,6336,6203,6520,6270,92,1940,500,4520,10,1,18314054,1130,15.20,1.08,12,0.21,406.00,5733.00,10480,20240216,-41.13,5610,20240805,9.98,10480,-41.13,20240216,5610,9.98,20240805,10480,-41.13,20240216,5610,9.98,20240805,1.59,N,017370,500,91 억,,314156,N,N,1,N,00,N +20241129,090341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6440,-30,5,-0.46,12087530,1868,10.27,6470,6480,6440,8410,4530,6470,6470.84,1.72,0,-738,6703,6586,6453,6336,6203,6520,6270,92,1940,500,4520,10,1,18314054,1179,15.86,1.12,12,0.01,406.00,5733.00,10480,20240216,-38.55,5610,20240805,14.80,10480,-38.55,20240216,5610,14.80,20240805,10480,-38.55,20240216,5610,14.80,20240805,1.59,N,017370,500,91 억,,314156,N,N,1,N,00,N 20241128,160337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6470,0,3,0.00,116681170,18118,44.89,6530,6570,6320,8410,4530,6470,6440.03,1.72,0,362,6650,6560,6490,6400,6330,6525,6365,92,1940,500,4520,10,1,18314054,1185,15.94,1.13,12,0.10,406.00,5733.00,10480,20240216,-38.26,5610,20240805,15.33,10480,-38.26,20240216,5610,15.33,20240805,10480,-38.26,20240216,5610,15.33,20240805,1.57,N,017370,500,91 억,,315294,N,N,1,N,00,N 20241128,150345,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6430,-40,5,-0.62,107488920,16696,41.37,6530,6570,6320,8410,4530,6470,6438.00,1.72,0,-516,6650,6560,6490,6400,6330,6525,6365,92,1940,500,4520,10,1,18314054,1178,15.84,1.12,12,0.09,406.00,5733.00,10480,20240216,-38.65,5610,20240805,14.62,10480,-38.65,20240216,5610,14.62,20240805,10480,-38.65,20240216,5610,14.62,20240805,1.57,N,017370,500,91 억,,315294,N,N,0,N,00,N 20241128,140346,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6450,-20,5,-0.31,90195950,14009,34.71,6530,6570,6320,8410,4530,6470,6438.43,1.72,0,-1275,6650,6560,6490,6400,6330,6525,6365,92,1940,500,4520,10,1,18314054,1181,15.89,1.13,12,0.08,406.00,5733.00,10480,20240216,-38.45,5610,20240805,14.97,10480,-38.45,20240216,5610,14.97,20240805,10480,-38.45,20240216,5610,14.97,20240805,1.57,N,017370,500,91 억,,315294,N,N,0,N,00,N diff --git a/017390/price/prices-20241101.csv b/017390/price/prices-20241101.csv index 808cd8df83a3..cc9d6662b969 100644 --- a/017390/price/prices-20241101.csv +++ b/017390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160339,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,52000,-200,5,-0.38,363010600,6998,253.55,52000,52200,51800,67800,36600,52200,51873.48,1.76,0,-1437,52600,52400,52100,51900,51600,52450,51950,350,15600,5000,38620,100,1,5000000,2600,12.91,0.23,12,0.14,4029.00,221474.00,64500,20240104,-19.38,49850,20241115,4.31,64500,-19.38,20240104,49850,4.31,20241115,64500,-19.38,20240104,49850,4.31,20241115,0.00,N,017390,5000,350 억,,87911,N,N,0,N,00,N +20241129,150342,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,52000,-200,5,-0.38,350688600,6761,244.96,52000,52200,51800,67800,36600,52200,51869.34,1.76,0,-1287,52600,52400,52100,51900,51600,52450,51950,350,15600,5000,38620,100,1,5000000,2600,12.91,0.23,12,0.14,4029.00,221474.00,64500,20240104,-19.38,49850,20241115,4.31,64500,-19.38,20240104,49850,4.31,20241115,64500,-19.38,20240104,49850,4.31,20241115,0.00,N,017390,5000,350 억,,87911,N,N,0,N,00,N +20241129,140340,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51900,-300,5,-0.57,285606900,5505,199.46,52000,52200,51800,67800,36600,52200,51881.36,1.76,0,-1296,52600,52400,52100,51900,51600,52450,51950,350,15600,5000,38620,100,1,5000000,2595,12.88,0.23,12,0.11,4029.00,221474.00,64500,20240104,-19.53,49850,20241115,4.11,64500,-19.53,20240104,49850,4.11,20241115,64500,-19.53,20240104,49850,4.11,20241115,0.00,N,017390,5000,350 억,,87911,N,N,0,N,00,N +20241129,130342,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51900,-300,5,-0.57,272174300,5246,190.07,52000,52200,51800,67800,36600,52200,51882.25,1.76,0,-1271,52600,52400,52100,51900,51600,52450,51950,350,15600,5000,38620,100,1,5000000,2595,12.88,0.23,12,0.10,4029.00,221474.00,64500,20240104,-19.53,49850,20241115,4.11,64500,-19.53,20240104,49850,4.11,20241115,64500,-19.53,20240104,49850,4.11,20241115,0.00,N,017390,5000,350 억,,87911,N,N,0,N,00,N +20241129,120343,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51900,-300,5,-0.57,253614600,4888,177.10,52000,52200,51800,67800,36600,52200,51885.15,1.76,0,-1251,52600,52400,52100,51900,51600,52450,51950,350,15600,5000,38620,100,1,5000000,2595,12.88,0.23,12,0.10,4029.00,221474.00,64500,20240104,-19.53,49850,20241115,4.11,64500,-19.53,20240104,49850,4.11,20241115,64500,-19.53,20240104,49850,4.11,20241115,0.00,N,017390,5000,350 억,,87911,N,N,0,N,00,N +20241129,110342,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51900,-300,5,-0.57,230374000,4440,160.87,52000,52200,51800,67800,36600,52200,51886.04,1.76,0,-1120,52600,52400,52100,51900,51600,52450,51950,350,15600,5000,38620,100,1,5000000,2595,12.88,0.23,12,0.09,4029.00,221474.00,64500,20240104,-19.53,49850,20241115,4.11,64500,-19.53,20240104,49850,4.11,20241115,64500,-19.53,20240104,49850,4.11,20241115,0.00,N,017390,5000,350 억,,87911,N,N,0,N,00,N +20241129,100342,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51900,-300,5,-0.57,131323000,2529,91.63,52000,52200,51800,67800,36600,52200,51926.85,1.76,0,-351,52600,52400,52100,51900,51600,52450,51950,350,15600,5000,38620,100,1,5000000,2595,12.88,0.23,12,0.05,4029.00,221474.00,64500,20240104,-19.53,49850,20241115,4.11,64500,-19.53,20240104,49850,4.11,20241115,64500,-19.53,20240104,49850,4.11,20241115,0.00,N,017390,5000,350 억,,87911,N,N,0,N,00,N +20241129,090342,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,52000,-200,5,-0.38,12220000,235,8.51,52000,52000,52000,67800,36600,52200,52000.00,1.76,0,-54,52600,52400,52100,51900,51600,52450,51950,350,15600,5000,38620,100,1,5000000,2600,12.91,0.23,12,0.00,4029.00,221474.00,64500,20240104,-19.38,49850,20241115,4.31,64500,-19.38,20240104,49850,4.31,20241115,64500,-19.38,20240104,49850,4.31,20241115,0.00,N,017390,5000,350 억,,87911,N,N,0,N,00,N 20241128,160338,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,52200,200,2,0.38,143748600,2760,64.86,52200,52300,51800,67600,36400,52000,52082.61,1.75,0,513,52600,52300,51900,51600,51200,52450,51750,350,15600,5000,38480,100,1,5000000,2610,12.96,0.24,12,0.06,4029.00,221474.00,64500,20240104,-19.07,49850,20241115,4.71,64500,-19.07,20240104,49850,4.71,20241115,64500,-19.07,20240104,49850,4.71,20241115,0.00,N,017390,5000,350 억,,87665,N,N,1,N,00,N 20241128,150345,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,52100,100,2,0.19,126053900,2421,56.90,52200,52300,51800,67600,36400,52000,52066.87,1.75,0,391,52600,52300,51900,51600,51200,52450,51750,350,15600,5000,38480,100,1,5000000,2605,12.93,0.24,12,0.05,4029.00,221474.00,64500,20240104,-19.22,49850,20241115,4.51,64500,-19.22,20240104,49850,4.51,20241115,64500,-19.22,20240104,49850,4.51,20241115,0.00,N,017390,5000,350 억,,87665,N,N,1,N,00,N 20241128,140346,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,52100,100,2,0.19,119853700,2302,54.10,52200,52300,51800,67600,36400,52000,52065.03,1.75,0,391,52600,52300,51900,51600,51200,52450,51750,350,15600,5000,38480,100,1,5000000,2605,12.93,0.24,12,0.05,4029.00,221474.00,64500,20240104,-19.22,49850,20241115,4.51,64500,-19.22,20240104,49850,4.51,20241115,64500,-19.22,20240104,49850,4.51,20241115,0.00,N,017390,5000,350 억,,87665,N,N,1,N,00,N diff --git a/017480/price/prices-20241101.csv b/017480/price/prices-20241101.csv index 2eadba91bc02..55ea48b34494 100644 --- a/017480/price/prices-20241101.csv +++ b/017480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-15,5,-0.32,17322760,3764,193.42,4655,4670,4560,6050,3260,4655,4602.22,0.50,0,-121,4685,4670,4650,4635,4615,4660,4625,86,1395,500,3250,5,1,15702890,729,7.00,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.02,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5460,-15.02,20240418,4310,7.66,20240805,0.50,N,017480,500,85 억,,78503,N,N,0,N,00,N +20241129,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,-40,5,-0.86,15615265,3396,174.51,4655,4670,4560,6050,3260,4655,4598.13,0.50,0,-88,4685,4670,4650,4635,4615,4660,4625,86,1395,500,3250,5,1,15702890,725,6.96,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.48,4310,20240805,7.08,5460,-15.48,20240418,4310,7.08,20240805,5460,-15.48,20240418,4310,7.08,20240805,0.50,N,017480,500,85 억,,78503,N,N,0,N,00,N +20241129,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4625,-30,5,-0.64,11609180,2528,129.91,4655,4670,4560,6050,3260,4655,4592.24,0.50,0,-113,4685,4670,4650,4635,4615,4660,4625,86,1395,500,3250,5,1,15702890,726,6.98,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.29,4310,20240805,7.31,5460,-15.29,20240418,4310,7.31,20240805,5460,-15.29,20240418,4310,7.31,20240805,0.50,N,017480,500,85 억,,78503,N,N,0,N,00,N +20241129,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4625,-30,5,-0.64,11609180,2528,129.91,4655,4670,4560,6050,3260,4655,4592.24,0.50,0,-113,4685,4670,4650,4635,4615,4660,4625,86,1395,500,3250,5,1,15702890,726,6.98,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.29,4310,20240805,7.31,5460,-15.29,20240418,4310,7.31,20240805,5460,-15.29,20240418,4310,7.31,20240805,0.50,N,017480,500,85 억,,78503,N,N,0,N,00,N +20241129,120343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4630,-25,5,-0.54,11590700,2524,129.70,4655,4670,4560,6050,3260,4655,4592.19,0.50,0,-113,4685,4670,4650,4635,4615,4660,4625,86,1395,500,3250,5,1,15702890,727,6.98,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.20,4310,20240805,7.42,5460,-15.20,20240418,4310,7.42,20240805,5460,-15.20,20240418,4310,7.42,20240805,0.50,N,017480,500,85 억,,78503,N,N,0,N,00,N +20241129,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4620,-35,5,-0.75,11096090,2417,124.20,4655,4670,4560,6050,3260,4655,4590.85,0.50,0,-114,4685,4670,4650,4635,4615,4660,4625,86,1395,500,3250,5,1,15702890,725,6.97,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.38,4310,20240805,7.19,5460,-15.38,20240418,4310,7.19,20240805,5460,-15.38,20240418,4310,7.19,20240805,0.50,N,017480,500,85 억,,78503,N,N,0,N,00,N +20241129,100342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,-55,5,-1.18,5524240,1200,61.66,4655,4670,4570,6050,3260,4655,4603.53,0.50,0,-61,4685,4670,4650,4635,4615,4660,4625,86,1395,500,3250,5,1,15702890,722,6.94,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.75,4310,20240805,6.73,5460,-15.75,20240418,4310,6.73,20240805,5460,-15.75,20240418,4310,6.73,20240805,0.50,N,017480,500,85 억,,78503,N,N,0,N,00,N +20241129,090342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,10,2,0.21,237615,51,2.62,4655,4665,4655,6050,3260,4655,4659.12,0.50,0,0,4685,4670,4650,4635,4615,4660,4625,86,1395,500,3250,5,1,15702890,733,7.04,0.37,12,0.00,663.00,12441.00,5460,20240418,-14.56,4310,20240805,8.24,5460,-14.56,20240418,4310,8.24,20240805,5460,-14.56,20240418,4310,8.24,20240805,0.50,N,017480,500,85 억,,78503,N,N,0,N,00,N 20241128,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-5,5,-0.11,9043825,1946,135.61,4660,4665,4630,6050,3265,4660,4647.39,0.50,0,-48,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,731,7.02,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.74,4310,20240805,8.00,5460,-14.74,20240418,4310,8.00,20240805,5460,-14.74,20240418,4310,8.00,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N 20241128,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-20,5,-0.43,8108170,1745,121.60,4660,4665,4630,6050,3265,4660,4646.52,0.50,0,-48,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,729,7.00,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.02,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5460,-15.02,20240418,4310,7.66,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N 20241128,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,-10,5,-0.21,6443005,1386,96.59,4660,4665,4635,6050,3265,4660,4648.63,0.50,0,-48,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,730,7.01,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.84,4310,20240805,7.89,5460,-14.84,20240418,4310,7.89,20240805,5460,-14.84,20240418,4310,7.89,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N diff --git a/017510/price/prices-20241101.csv b/017510/price/prices-20241101.csv index 04c71ad15fce..e32ab2125d95 100644 --- a/017510/price/prices-20241101.csv +++ b/017510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-180,5,-3.87,797193545,176681,111.64,4620,4640,4430,6050,3260,4655,4511.95,2.48,0,9970,4828,4741,4698,4611,4568,4720,4590,76,1395,500,2970,5,1,15246000,682,52.03,0.91,12,1.16,86.00,4917.00,10000,20240710,-55.25,2685,20240124,66.67,10000,-55.25,20240710,2685,66.67,20240124,10000,-55.25,20240710,2685,66.67,20240124,4.58,N,017510,500,76 억,,377452,N,N,0,N,00,N +20241129,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-180,5,-3.87,737567230,163363,103.22,4620,4640,4430,6050,3260,4655,4514.73,2.48,0,8934,4828,4741,4698,4611,4568,4720,4590,76,1395,500,2970,5,1,15246000,682,52.03,0.91,12,1.07,86.00,4917.00,10000,20240710,-55.25,2685,20240124,66.67,10000,-55.25,20240710,2685,66.67,20240124,10000,-55.25,20240710,2685,66.67,20240124,4.58,N,017510,500,76 억,,377452,N,N,0,N,00,N +20241129,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4530,-125,5,-2.69,672951750,148973,94.13,4620,4640,4430,6050,3260,4655,4517.09,2.48,0,9237,4828,4741,4698,4611,4568,4720,4590,76,1395,500,2970,5,1,15246000,691,52.67,0.92,12,0.98,86.00,4917.00,10000,20240710,-54.70,2685,20240124,68.72,10000,-54.70,20240710,2685,68.72,20240124,10000,-54.70,20240710,2685,68.72,20240124,4.58,N,017510,500,76 억,,377452,N,N,0,N,00,N +20241129,130343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4515,-140,5,-3.01,648266450,143529,90.69,4620,4640,4430,6050,3260,4655,4516.43,2.48,0,8007,4828,4741,4698,4611,4568,4720,4590,76,1395,500,2970,5,1,15246000,688,52.50,0.92,12,0.94,86.00,4917.00,10000,20240710,-54.85,2685,20240124,68.16,10000,-54.85,20240710,2685,68.16,20240124,10000,-54.85,20240710,2685,68.16,20240124,4.58,N,017510,500,76 억,,377452,N,N,0,N,00,N +20241129,120344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4515,-140,5,-3.01,611429865,135383,85.54,4620,4640,4430,6050,3260,4655,4516.09,2.48,0,4096,4828,4741,4698,4611,4568,4720,4590,76,1395,500,2970,5,1,15246000,688,52.50,0.92,12,0.89,86.00,4917.00,10000,20240710,-54.85,2685,20240124,68.16,10000,-54.85,20240710,2685,68.16,20240124,10000,-54.85,20240710,2685,68.16,20240124,4.58,N,017510,500,76 억,,377452,N,N,0,N,00,N +20241129,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,-170,5,-3.65,528149140,116801,73.80,4620,4640,4430,6050,3260,4655,4521.56,2.48,0,128,4828,4741,4698,4611,4568,4720,4590,76,1395,500,2970,5,1,15246000,684,52.15,0.91,12,0.77,86.00,4917.00,10000,20240710,-55.15,2685,20240124,67.04,10000,-55.15,20240710,2685,67.04,20240124,10000,-55.15,20240710,2685,67.04,20240124,4.58,N,017510,500,76 억,,377452,N,N,0,N,00,N +20241129,100342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,-195,5,-4.19,437861445,96606,61.04,4620,4640,4430,6050,3260,4655,4532.19,2.48,0,-1829,4828,4741,4698,4611,4568,4720,4590,76,1395,500,2970,5,1,15246000,680,51.86,0.91,12,0.63,86.00,4917.00,10000,20240710,-55.40,2685,20240124,66.11,10000,-55.40,20240710,2685,66.11,20240124,10000,-55.40,20240710,2685,66.11,20240124,4.58,N,017510,500,76 억,,377452,N,N,0,N,00,N +20241129,090342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,-50,5,-1.07,25095630,5445,3.44,4620,4640,4565,6050,3260,4655,4607.17,2.48,0,-495,4828,4741,4698,4611,4568,4720,4590,76,1395,500,2970,5,1,15246000,702,53.55,0.94,12,0.04,86.00,4917.00,10000,20240710,-53.95,2685,20240124,71.51,10000,-53.95,20240710,2685,71.51,20240124,10000,-53.95,20240710,2685,71.51,20240124,4.58,N,017510,500,76 억,,377452,N,N,0,N,00,N 20241128,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-155,5,-3.22,728224885,154737,17.78,4785,4785,4655,6250,3370,4810,4706.38,2.62,0,-22216,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,710,54.13,0.95,12,1.01,86.00,4917.00,10000,20240710,-53.45,2685,20240124,73.37,10000,-53.45,20240710,2685,73.37,20240124,10000,-53.45,20240710,2685,73.37,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N 20241128,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,-140,5,-2.91,657486425,139565,16.03,4785,4785,4655,6250,3370,4810,4710.97,2.62,0,-17971,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,712,54.30,0.95,12,0.92,86.00,4917.00,10000,20240710,-53.30,2685,20240124,73.93,10000,-53.30,20240710,2685,73.93,20240124,10000,-53.30,20240710,2685,73.93,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N 20241128,140347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-120,5,-2.49,553502305,117301,13.48,4785,4785,4665,6250,3370,4810,4718.65,2.62,0,-19937,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,715,54.53,0.95,12,0.77,86.00,4917.00,10000,20240710,-53.10,2685,20240124,74.67,10000,-53.10,20240710,2685,74.67,20240124,10000,-53.10,20240710,2685,74.67,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N diff --git a/017550/price/prices-20241101.csv b/017550/price/prices-20241101.csv index b2fb877c860e..87c55d105087 100644 --- a/017550/price/prices-20241101.csv +++ b/017550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160339,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1889,-10,5,-0.53,213600738,112950,50.74,1899,1909,1882,2465,1330,1899,1891.12,0.74,0,-3115,1948,1923,1908,1883,1868,1916,1876,312,566,500,1360,1,1,62399130,1179,6.34,0.67,12,0.18,298.00,2813.00,2310,20240607,-18.23,1620,20240909,16.60,2310,-18.23,20240607,1620,16.60,20240909,2310,-18.23,20240607,1620,16.60,20240909,2.88,N,017550,500,311 억,,463021,N,N,5,N,00,N +20241129,150343,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1890,-9,5,-0.47,200639633,106090,47.66,1899,1909,1882,2465,1330,1899,1891.22,0.74,0,-2085,1948,1923,1908,1883,1868,1916,1876,312,566,500,1360,1,1,62399130,1179,6.34,0.67,12,0.17,298.00,2813.00,2310,20240607,-18.18,1620,20240909,16.67,2310,-18.18,20240607,1620,16.67,20240909,2310,-18.18,20240607,1620,16.67,20240909,2.88,N,017550,500,311 억,,463021,N,N,5,N,00,N +20241129,140341,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1894,-5,5,-0.26,183627166,97094,43.62,1899,1909,1882,2465,1330,1899,1891.23,0.74,0,-447,1948,1923,1908,1883,1868,1916,1876,312,566,500,1360,1,1,62399130,1182,6.36,0.67,12,0.16,298.00,2813.00,2310,20240607,-18.01,1620,20240909,16.91,2310,-18.01,20240607,1620,16.91,20240909,2310,-18.01,20240607,1620,16.91,20240909,2.88,N,017550,500,311 억,,463021,N,N,5,N,00,N +20241129,130343,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1900,1,2,0.05,175034666,92565,41.59,1899,1909,1882,2465,1330,1899,1890.94,0.74,0,-118,1948,1923,1908,1883,1868,1916,1876,312,566,500,1360,1,1,62399130,1186,6.38,0.68,12,0.15,298.00,2813.00,2310,20240607,-17.75,1620,20240909,17.28,2310,-17.75,20240607,1620,17.28,20240909,2310,-17.75,20240607,1620,17.28,20240909,2.88,N,017550,500,311 억,,463021,N,N,5,N,00,N +20241129,120344,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1899,0,3,0.00,152492663,80685,36.25,1899,1909,1882,2465,1330,1899,1889.98,0.74,0,-41,1948,1923,1908,1883,1868,1916,1876,312,566,500,1360,1,1,62399130,1185,6.37,0.68,12,0.13,298.00,2813.00,2310,20240607,-17.79,1620,20240909,17.22,2310,-17.79,20240607,1620,17.22,20240909,2310,-17.79,20240607,1620,17.22,20240909,2.88,N,017550,500,311 억,,463021,N,N,5,N,00,N +20241129,110343,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1890,-9,5,-0.47,143562473,75972,34.13,1899,1909,1882,2465,1330,1899,1889.68,0.74,0,1474,1948,1923,1908,1883,1868,1916,1876,312,566,500,1360,1,1,62399130,1179,6.34,0.67,12,0.12,298.00,2813.00,2310,20240607,-18.18,1620,20240909,16.67,2310,-18.18,20240607,1620,16.67,20240909,2310,-18.18,20240607,1620,16.67,20240909,2.88,N,017550,500,311 억,,463021,N,N,5,N,00,N +20241129,100343,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1883,-16,5,-0.84,96494754,51026,22.92,1899,1909,1883,2465,1330,1899,1891.09,0.74,0,-6926,1948,1923,1908,1883,1868,1916,1876,312,566,500,1360,1,1,62399130,1175,6.32,0.67,12,0.08,298.00,2813.00,2310,20240607,-18.48,1620,20240909,16.23,2310,-18.48,20240607,1620,16.23,20240909,2310,-18.48,20240607,1620,16.23,20240909,2.88,N,017550,500,311 억,,463021,N,N,5,N,00,N +20241129,090343,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1899,0,3,0.00,911520,480,0.22,1899,1899,1899,2465,1330,1899,1899.00,0.74,0,-43,1948,1923,1908,1883,1868,1916,1876,312,566,500,1360,1,1,62399130,1185,6.37,0.68,12,0.00,298.00,2813.00,2310,20240607,-17.79,1620,20240909,17.22,2310,-17.79,20240607,1620,17.22,20240909,2310,-17.79,20240607,1620,17.22,20240909,2.88,N,017550,500,311 억,,463021,N,N,5,N,00,N 20241128,160339,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1899,-21,5,-1.09,422112539,222283,106.85,1933,1933,1893,2495,1344,1920,1898.99,0.72,0,22809,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1185,6.37,0.68,12,0.36,298.00,2813.00,2310,20240607,-17.79,1620,20240909,17.22,2310,-17.79,20240607,1620,17.22,20240909,2310,-17.79,20240607,1620,17.22,20240909,2.93,N,017550,500,311 억,,446758,N,N,5,N,00,N 20241128,150346,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1903,-17,5,-0.89,343992422,181145,87.07,1933,1933,1893,2495,1344,1920,1898.99,0.72,0,14178,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1187,6.39,0.68,12,0.29,298.00,2813.00,2310,20240607,-17.62,1620,20240909,17.47,2310,-17.62,20240607,1620,17.47,20240909,2310,-17.62,20240607,1620,17.47,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N 20241128,140347,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1902,-18,5,-0.94,316375682,166597,80.08,1933,1933,1893,2495,1344,1920,1899.05,0.72,0,14280,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1187,6.38,0.68,12,0.27,298.00,2813.00,2310,20240607,-17.66,1620,20240909,17.41,2310,-17.66,20240607,1620,17.41,20240909,2310,-17.66,20240607,1620,17.41,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N diff --git a/017650/price/prices-20241101.csv b/017650/price/prices-20241101.csv index 0732e3a98d29..154f4300910d 100644 --- a/017650/price/prices-20241101.csv +++ b/017650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160340,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6810,20,2,0.29,112634220,16848,179.33,6740,7000,6570,8820,4760,6790,6684.77,1.29,0,196,6916,6852,6776,6712,6636,6815,6675,45,2030,500,5020,10,1,9000000,613,3.26,0.23,12,0.19,2089.00,29829.00,8830,20240326,-22.88,6570,20241129,3.65,8830,-22.88,20240326,6570,3.65,20241129,8830,-22.88,20240326,6570,3.65,20241129,0.51,N,017650,500,45 억,,116048,N,N,0,N,00,N +20241129,150343,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6700,-90,5,-1.33,106743570,15983,170.12,6740,7000,6570,8820,4760,6790,6678.57,1.29,0,127,6916,6852,6776,6712,6636,6815,6675,45,2030,500,5020,10,1,9000000,603,3.21,0.22,12,0.18,2089.00,29829.00,8830,20240326,-24.12,6570,20241129,1.98,8830,-24.12,20240326,6570,1.98,20241129,8830,-24.12,20240326,6570,1.98,20241129,0.51,N,017650,500,45 억,,116048,N,N,0,N,00,N +20241129,140342,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6670,-120,5,-1.77,102677140,15375,163.65,6740,7000,6570,8820,4760,6790,6678.19,1.29,0,127,6916,6852,6776,6712,6636,6815,6675,45,2030,500,5020,10,1,9000000,600,3.19,0.22,12,0.17,2089.00,29829.00,8830,20240326,-24.46,6570,20241129,1.52,8830,-24.46,20240326,6570,1.52,20241129,8830,-24.46,20240326,6570,1.52,20241129,0.51,N,017650,500,45 억,,116048,N,N,0,N,00,N +20241129,130343,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6740,-50,5,-0.74,99718970,14930,158.91,6740,7000,6570,8820,4760,6790,6679.10,1.29,0,127,6916,6852,6776,6712,6636,6815,6675,45,2030,500,5020,10,1,9000000,607,3.23,0.23,12,0.17,2089.00,29829.00,8830,20240326,-23.67,6570,20241129,2.59,8830,-23.67,20240326,6570,2.59,20241129,8830,-23.67,20240326,6570,2.59,20241129,0.51,N,017650,500,45 억,,116048,N,N,0,N,00,N +20241129,120344,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6630,-160,5,-2.36,57675960,8595,91.48,6740,7000,6600,8820,4760,6790,6710.41,1.29,0,-105,6916,6852,6776,6712,6636,6815,6675,45,2030,500,5020,10,1,9000000,597,3.17,0.22,12,0.10,2089.00,29829.00,8830,20240326,-24.92,6600,20241129,0.45,8830,-24.92,20240326,6600,0.45,20241129,8830,-24.92,20240326,6600,0.45,20241129,0.51,N,017650,500,45 억,,116048,N,N,0,N,00,N +20241129,110344,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6690,-100,5,-1.47,51294680,7632,81.23,6740,7000,6640,8820,4760,6790,6721.00,1.29,0,-94,6916,6852,6776,6712,6636,6815,6675,45,2030,500,5020,10,1,9000000,602,3.20,0.22,12,0.08,2089.00,29829.00,8830,20240326,-24.24,6640,20241129,0.75,8830,-24.24,20240326,6640,0.75,20241129,8830,-24.24,20240326,6640,0.75,20241129,0.51,N,017650,500,45 억,,116048,N,N,0,N,00,N +20241129,100343,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6750,-40,5,-0.59,39858590,5916,62.97,6740,7000,6690,8820,4760,6790,6737.42,1.29,0,6,6916,6852,6776,6712,6636,6815,6675,45,2030,500,5020,10,1,9000000,608,3.23,0.23,12,0.07,2089.00,29829.00,8830,20240326,-23.56,6680,20241120,1.05,8830,-23.56,20240326,6680,1.05,20241120,8830,-23.56,20240326,6680,1.05,20241120,0.51,N,017650,500,45 억,,116048,N,N,0,N,00,N +20241129,090343,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6790,0,3,0.00,237150,35,0.37,6740,6790,6740,8820,4760,6790,6775.71,1.29,0,-4,6916,6852,6776,6712,6636,6815,6675,45,2030,500,5020,10,1,9000000,611,3.25,0.23,12,0.00,2089.00,29829.00,8830,20240326,-23.10,6680,20241120,1.65,8830,-23.10,20240326,6680,1.65,20241120,8830,-23.10,20240326,6680,1.65,20241120,0.51,N,017650,500,45 억,,116048,N,N,0,N,00,N 20241128,160339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6790,-50,5,-0.73,63461900,9395,546.54,6820,6840,6700,8890,4790,6840,6754.86,1.29,0,4,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,611,3.25,0.23,12,0.10,2089.00,29829.00,8830,20240326,-23.10,6680,20241120,1.65,8830,-23.10,20240326,6680,1.65,20241120,8830,-23.10,20240326,6680,1.65,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N 20241128,150347,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6780,-60,5,-0.88,55096770,8163,474.87,6820,6840,6700,8890,4790,6840,6749.57,1.29,0,4,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,610,3.25,0.23,12,0.09,2089.00,29829.00,8830,20240326,-23.22,6680,20241120,1.50,8830,-23.22,20240326,6680,1.50,20241120,8830,-23.22,20240326,6680,1.50,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N 20241128,140347,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6750,-90,5,-1.32,53528330,7931,461.37,6820,6840,6700,8890,4790,6840,6749.25,1.29,0,18,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,608,3.23,0.23,12,0.09,2089.00,29829.00,8830,20240326,-23.56,6680,20241120,1.05,8830,-23.56,20240326,6680,1.05,20241120,8830,-23.56,20240326,6680,1.05,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N diff --git a/017670/price/prices-20241101.csv b/017670/price/prices-20241101.csv index 4a82398c1cd5..25195c57552f 100644 --- a/017670/price/prices-20241101.csv +++ b/017670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160340,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61400,-100,5,-0.16,41533401300,675462,100.97,61600,61900,60800,79900,43100,61500,61488.91,87.24,82933,3892,62633,62066,61333,60766,60033,62350,61050,305,18400,100,49200,100,1,214790053,131881,12.29,1.15,12,0.31,4997.00,53424.00,61900,20241128,-0.81,48800,20240108,25.82,61900,0.00,20241128,48800,25.82,20240108,61900,-0.81,20241128,48800,25.82,20240108,0.02,N,017670,100,304 억,,91819080,N,N,2,N,00,N +20241129,150344,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61100,-400,5,-0.65,32862465900,534132,79.84,61600,61900,60800,79900,43100,61500,61524.99,87.25,93324,-1918,62633,62066,61333,60766,60033,62350,61050,305,18400,100,49200,100,1,214790053,131237,12.23,1.14,12,0.25,4997.00,53424.00,61900,20241128,-1.29,48800,20240108,25.20,61900,0.00,20241128,48800,25.20,20240108,61900,-1.29,20241128,48800,25.20,20240108,0.02,N,017670,100,304 억,,91829471,N,N,417,N,00,N +20241129,140342,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61700,200,2,0.33,26571945400,431568,64.51,61600,61900,60800,79900,43100,61500,61570.71,87.27,115557,12121,62633,62066,61333,60766,60033,62350,61050,305,18400,100,49200,100,1,214790053,132525,12.35,1.15,12,0.20,4997.00,53424.00,61900,20241128,-0.32,48800,20240108,26.43,61900,0.00,20241128,48800,26.43,20240108,61900,-0.32,20241128,48800,26.43,20240108,0.02,N,017670,100,304 억,,91851704,N,N,417,N,00,N +20241129,130344,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61800,300,2,0.49,20750096800,337197,50.40,61600,61900,60800,79900,43100,61500,61537.02,87.27,116384,37450,62633,62066,61333,60766,60033,62350,61050,305,18400,100,49200,100,1,214790053,132740,12.37,1.16,12,0.16,4997.00,53424.00,61900,20241128,-0.16,48800,20240108,26.64,61900,0.00,20241128,48800,26.64,20240108,61900,-0.16,20241128,48800,26.64,20240108,0.02,N,017670,100,304 억,,91852531,N,N,417,N,00,N +20241129,120345,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61800,300,2,0.49,18084777800,294089,43.96,61600,61900,60800,79900,43100,61500,61494.23,87.25,97006,25781,62633,62066,61333,60766,60033,62350,61050,305,18400,100,49200,100,1,214790053,132740,12.37,1.16,12,0.14,4997.00,53424.00,61900,20241128,-0.16,48800,20240108,26.64,61900,0.00,20241128,48800,26.64,20240108,61900,-0.16,20241128,48800,26.64,20240108,0.02,N,017670,100,304 억,,91833153,N,N,417,N,00,N +20241129,110344,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,61500,0,3,0.00,13419545300,218509,32.66,61600,61800,60800,79900,43100,61500,61414.15,87.22,56668,18535,62633,62066,61333,60766,60033,62350,61050,305,18400,100,49200,100,1,214790053,132096,12.31,1.15,12,0.10,4997.00,53424.00,61900,20241128,-0.65,48800,20240108,26.02,61900,-0.65,20241128,48800,26.02,20240108,61900,-0.65,20241128,48800,26.02,20240108,0.02,N,017670,100,304 억,,91792815,N,N,417,N,00,N +20241129,100343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,61000,-500,5,-0.81,8709723800,141751,21.19,61600,61800,61000,79900,43100,61500,61443.82,87.20,38948,8406,62633,62066,61333,60766,60033,62350,61050,305,18400,100,49200,100,1,214790053,131022,12.21,1.14,12,0.07,4997.00,53424.00,61900,20241128,-1.45,48800,20240108,25.00,61900,-1.45,20241128,48800,25.00,20240108,61900,-1.45,20241128,48800,25.00,20240108,0.02,N,017670,100,304 억,,91775095,N,N,417,N,00,N +20241129,090343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,61500,0,3,0.00,1009178600,16382,2.45,61600,61800,61500,79900,43100,61500,61603.02,87.16,-7111,-2358,62633,62066,61333,60766,60033,62350,61050,305,18400,100,49200,100,1,214790053,132096,12.31,1.15,12,0.01,4997.00,53424.00,61900,20241128,-0.65,48800,20240108,26.02,61900,-0.65,20241128,48800,26.02,20240108,61900,-0.65,20241128,48800,26.02,20240108,0.02,N,017670,100,304 억,,91729036,N,N,417,N,00,N 20241128,160339,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61500,500,2,0.82,39162287000,637909,37.67,61100,61900,60600,79300,42700,61000,61391.60,87.19,147082,-2940,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,132096,12.31,1.15,12,0.30,4997.00,53424.00,61900,20241128,-0.65,48800,20240108,26.02,61900,-0.65,20241128,48800,26.02,20240108,61900,-0.65,20241128,48800,26.02,20240108,0.02,N,017670,100,304 억,,91762347,N,N,417,N,00,N 20241128,150347,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61500,500,2,0.82,35740607200,582256,34.38,61100,61900,60600,79300,42700,61000,61382.98,87.17,131996,-1463,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,132096,12.31,1.15,12,0.27,4997.00,53424.00,61900,20241128,-0.65,48800,20240108,26.02,61900,-0.65,20241128,48800,26.02,20240108,61900,-0.65,20241128,48800,26.02,20240108,0.02,N,017670,100,304 억,,91747261,N,N,1865,N,00,N 20241128,140348,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61400,400,2,0.66,31116507300,507016,29.94,61100,61900,60600,79300,42700,61000,61371.85,87.17,125132,6654,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,131881,12.29,1.15,12,0.24,4997.00,53424.00,61900,20241128,-0.81,48800,20240108,25.82,61900,-0.81,20241128,48800,25.82,20240108,61900,-0.81,20241128,48800,25.82,20240108,0.02,N,017670,100,304 억,,91740397,N,N,1865,N,00,N diff --git a/017800/price/prices-20241101.csv b/017800/price/prices-20241101.csv index a2aac243a50d..cd7e2889aff3 100644 --- a/017800/price/prices-20241101.csv +++ b/017800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160340,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,53400,500,2,0.95,6719217200,125950,108.28,53000,54300,52500,68700,37100,52900,53348.11,28.18,0,-3894,54566,53732,53166,52332,51766,53450,52050,2122,15800,5000,40200,100,1,39092385,20875,6.65,1.48,12,0.32,8032.00,36191.00,55700,20241127,-4.13,37550,20240530,42.21,55700,-4.13,20241127,37550,42.21,20240530,55700,-4.13,20241127,37550,42.21,20240530,0.40,N,017800,5000,2122 억,,11017466,N,N,86,N,00,N +20241129,150344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,53100,200,2,0.38,5809592400,108897,93.62,53000,54300,52500,68700,37100,52900,53349.54,28.18,0,-3408,54566,53732,53166,52332,51766,53450,52050,2122,15800,5000,40200,100,1,39092385,20758,6.61,1.47,12,0.28,8032.00,36191.00,55700,20241127,-4.67,37550,20240530,41.41,55700,-4.67,20241127,37550,41.41,20240530,55700,-4.67,20241127,37550,41.41,20240530,0.40,N,017800,5000,2122 억,,11017466,N,N,898,N,00,N +20241129,140342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,53300,400,2,0.76,4569746100,85566,73.56,53000,54300,52500,68700,37100,52900,53406.26,28.18,0,-1651,54566,53732,53166,52332,51766,53450,52050,2122,15800,5000,40200,100,1,39092385,20836,6.64,1.47,12,0.22,8032.00,36191.00,55700,20241127,-4.31,37550,20240530,41.94,55700,-4.31,20241127,37550,41.94,20240530,55700,-4.31,20241127,37550,41.94,20240530,0.40,N,017800,5000,2122 억,,11017466,N,N,898,N,00,N +20241129,130344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,53200,300,2,0.57,3920638200,73394,63.10,53000,54300,52500,68700,37100,52900,53419.25,28.18,0,1120,54566,53732,53166,52332,51766,53450,52050,2122,15800,5000,40200,100,1,39092385,20797,6.62,1.47,12,0.19,8032.00,36191.00,55700,20241127,-4.49,37550,20240530,41.68,55700,-4.49,20241127,37550,41.68,20240530,55700,-4.49,20241127,37550,41.68,20240530,0.40,N,017800,5000,2122 억,,11017466,N,N,898,N,00,N +20241129,120345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,53600,700,2,1.32,2966619500,55432,47.65,53000,54300,52500,68700,37100,52900,53518.48,28.18,0,1433,54566,53732,53166,52332,51766,53450,52050,2122,15800,5000,40200,100,1,39092385,20954,6.67,1.48,12,0.14,8032.00,36191.00,55700,20241127,-3.77,37550,20240530,42.74,55700,-3.77,20241127,37550,42.74,20240530,55700,-3.77,20241127,37550,42.74,20240530,0.40,N,017800,5000,2122 억,,11017466,N,N,898,N,00,N +20241129,110344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,53800,900,2,1.70,1679999600,31565,27.14,53000,53800,52500,68700,37100,52900,53223.77,28.18,0,2002,54566,53732,53166,52332,51766,53450,52050,2122,15800,5000,40200,100,1,39092385,21032,6.70,1.49,12,0.08,8032.00,36191.00,55700,20241127,-3.41,37550,20240530,43.28,55700,-3.41,20241127,37550,43.28,20240530,55700,-3.41,20241127,37550,43.28,20240530,0.40,N,017800,5000,2122 억,,11017466,N,N,898,N,00,N +20241129,100344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,53000,100,2,0.19,993072900,18673,16.05,53000,53700,52500,68700,37100,52900,53182.70,28.18,0,-1222,54566,53732,53166,52332,51766,53450,52050,2122,15800,5000,40200,100,1,39092385,20719,6.60,1.46,12,0.05,8032.00,36191.00,55700,20241127,-4.85,37550,20240530,41.15,55700,-4.85,20241127,37550,41.15,20240530,55700,-4.85,20241127,37550,41.15,20240530,0.40,N,017800,5000,2122 억,,11017466,N,N,898,N,00,N +20241129,090344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,52700,-200,5,-0.38,88943200,1683,1.45,53000,53000,52500,68700,37100,52900,52847.16,28.18,0,-102,54566,53732,53166,52332,51766,53450,52050,2122,15800,5000,40200,100,1,39092385,20602,6.56,1.46,12,0.00,8032.00,36191.00,55700,20241127,-5.39,37550,20240530,40.35,55700,-5.39,20241127,37550,40.35,20240530,55700,-5.39,20241127,37550,40.35,20240530,0.40,N,017800,5000,2122 억,,11017466,N,N,898,N,00,N 20241128,160339,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,52900,-900,5,-1.67,6181688100,116270,20.89,53800,54000,52600,69900,37700,53800,53166.72,28.26,0,-5162,56933,55366,54133,52566,51333,54750,51950,2122,16100,5000,40880,100,1,39092385,20680,6.59,1.46,12,0.30,8032.00,36191.00,55700,20241127,-5.03,37550,20240530,40.88,55700,-5.03,20241127,37550,40.88,20240530,55700,-5.03,20241127,37550,40.88,20240530,0.40,N,017800,5000,2122 억,,11048336,N,N,898,N,00,N 20241128,150347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,53000,-800,5,-1.49,5716662900,107482,19.31,53800,54000,52600,69900,37700,53800,53187.15,28.26,0,-6506,56933,55366,54133,52566,51333,54750,51950,2122,16100,5000,40880,100,1,39092385,20719,6.60,1.46,12,0.27,8032.00,36191.00,55700,20241127,-4.85,37550,20240530,41.15,55700,-4.85,20241127,37550,41.15,20240530,55700,-4.85,20241127,37550,41.15,20240530,0.40,N,017800,5000,2122 억,,11048336,N,N,48,N,00,N 20241128,140348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,52900,-900,5,-1.67,5243010200,98543,17.70,53800,54000,52600,69900,37700,53800,53205.29,28.26,0,-5315,56933,55366,54133,52566,51333,54750,51950,2122,16100,5000,40880,100,1,39092385,20680,6.59,1.46,12,0.25,8032.00,36191.00,55700,20241127,-5.03,37550,20240530,40.88,55700,-5.03,20241127,37550,40.88,20240530,55700,-5.03,20241127,37550,40.88,20240530,0.40,N,017800,5000,2122 억,,11048336,N,N,48,N,00,N diff --git a/017810/price/prices-20241101.csv b/017810/price/prices-20241101.csv index d9223ebefd4c..202dec108830 100644 --- a/017810/price/prices-20241101.csv +++ b/017810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160341,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10850,-270,5,-2.43,725761890,66581,115.49,11190,11190,10770,14450,7790,11120,10900.58,1.26,0,1228,11460,11290,11190,11020,10920,11240,10970,191,3330,500,8220,10,1,38120542,4136,21.70,1.25,12,0.17,500.00,8672.00,18410,20240614,-41.06,9500,20241112,14.21,18410,-41.06,20240614,9500,14.21,20241112,18410,-41.06,20240614,9500,14.21,20241112,0.41,N,017810,500,190 억,,479232,N,N,119,N,00,N +20241129,150344,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10870,-250,5,-2.25,543440950,49720,86.24,11190,11190,10860,14450,7790,11120,10930.03,1.26,0,-2434,11460,11290,11190,11020,10920,11240,10970,191,3330,500,8220,10,1,38120542,4144,21.74,1.25,12,0.13,500.00,8672.00,18410,20240614,-40.96,9500,20241112,14.42,18410,-40.96,20240614,9500,14.42,20241112,18410,-40.96,20240614,9500,14.42,20241112,0.41,N,017810,500,190 억,,479232,N,N,7,N,00,N +20241129,140343,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10920,-200,5,-1.80,468929470,42881,74.38,11190,11190,10860,14450,7790,11120,10935.60,1.26,0,-2685,11460,11290,11190,11020,10920,11240,10970,191,3330,500,8220,10,1,38120542,4163,21.84,1.26,12,0.11,500.00,8672.00,18410,20240614,-40.68,9500,20241112,14.95,18410,-40.68,20240614,9500,14.95,20241112,18410,-40.68,20240614,9500,14.95,20241112,0.41,N,017810,500,190 억,,479232,N,N,7,N,00,N +20241129,130344,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10900,-220,5,-1.98,422292620,38612,66.98,11190,11190,10860,14450,7790,11120,10936.82,1.26,0,-3308,11460,11290,11190,11020,10920,11240,10970,191,3330,500,8220,10,1,38120542,4155,21.80,1.26,12,0.10,500.00,8672.00,18410,20240614,-40.79,9500,20241112,14.74,18410,-40.79,20240614,9500,14.74,20241112,18410,-40.79,20240614,9500,14.74,20241112,0.41,N,017810,500,190 억,,479232,N,N,7,N,00,N +20241129,120345,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10910,-210,5,-1.89,378502610,34602,60.02,11190,11190,10860,14450,7790,11120,10938.75,1.26,0,-4792,11460,11290,11190,11020,10920,11240,10970,191,3330,500,8220,10,1,38120542,4159,21.82,1.26,12,0.09,500.00,8672.00,18410,20240614,-40.74,9500,20241112,14.84,18410,-40.74,20240614,9500,14.84,20241112,18410,-40.74,20240614,9500,14.84,20241112,0.41,N,017810,500,190 억,,479232,N,N,7,N,00,N +20241129,110345,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10910,-210,5,-1.89,341220660,31188,54.10,11190,11190,10860,14450,7790,11120,10940.77,1.26,0,-4845,11460,11290,11190,11020,10920,11240,10970,191,3330,500,8220,10,1,38120542,4159,21.82,1.26,12,0.08,500.00,8672.00,18410,20240614,-40.74,9500,20241112,14.84,18410,-40.74,20240614,9500,14.84,20241112,18410,-40.74,20240614,9500,14.84,20241112,0.41,N,017810,500,190 억,,479232,N,N,7,N,00,N +20241129,100344,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10900,-220,5,-1.98,265089240,24226,42.02,11190,11190,10860,14450,7790,11120,10942.34,1.26,0,-4785,11460,11290,11190,11020,10920,11240,10970,191,3330,500,8220,10,1,38120542,4155,21.80,1.26,12,0.06,500.00,8672.00,18410,20240614,-40.79,9500,20241112,14.74,18410,-40.79,20240614,9500,14.74,20241112,18410,-40.79,20240614,9500,14.74,20241112,0.41,N,017810,500,190 억,,479232,N,N,7,N,00,N +20241129,090344,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11010,-110,5,-0.99,16844000,1522,2.64,11190,11190,10960,14450,7790,11120,11067.02,1.26,0,-425,11460,11290,11190,11020,10920,11240,10970,191,3330,500,8220,10,1,38120542,4197,22.02,1.27,12,0.00,500.00,8672.00,18410,20240614,-40.20,9500,20241112,15.89,18410,-40.20,20240614,9500,15.89,20241112,18410,-40.20,20240614,9500,15.89,20241112,0.41,N,017810,500,190 억,,479232,N,N,7,N,00,N 20241128,160340,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11120,-220,5,-1.94,643730610,57433,98.95,11340,11360,11090,14740,7940,11340,11208.39,1.27,0,-2971,11713,11526,11413,11226,11113,11470,11170,191,3400,500,8390,10,1,38120542,4239,22.24,1.28,12,0.15,500.00,8672.00,18410,20240614,-39.60,9500,20241112,17.05,18410,-39.60,20240614,9500,17.05,20241112,18410,-39.60,20240614,9500,17.05,20241112,0.40,N,017810,500,190 억,,482917,N,N,7,N,00,N 20241128,150348,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11180,-160,5,-1.41,541495170,48251,83.13,11340,11360,11140,14740,7940,11340,11222.47,1.27,0,-3130,11713,11526,11413,11226,11113,11470,11170,191,3400,500,8390,10,1,38120542,4262,22.36,1.29,12,0.13,500.00,8672.00,18410,20240614,-39.27,9500,20241112,17.68,18410,-39.27,20240614,9500,17.68,20241112,18410,-39.27,20240614,9500,17.68,20241112,0.40,N,017810,500,190 억,,482917,N,N,30,N,00,N 20241128,140348,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11230,-110,5,-0.97,427065030,38010,65.49,11340,11360,11190,14740,7940,11340,11235.60,1.27,0,-3075,11713,11526,11413,11226,11113,11470,11170,191,3400,500,8390,10,1,38120542,4281,22.46,1.29,12,0.10,500.00,8672.00,18410,20240614,-39.00,9500,20241112,18.21,18410,-39.00,20240614,9500,18.21,20241112,18410,-39.00,20240614,9500,18.21,20241112,0.40,N,017810,500,190 억,,482917,N,N,30,N,00,N diff --git a/017860/price/prices-20241101.csv b/017860/price/prices-20241101.csv index 489eef9de7fd..90689ae32c5f 100644 --- a/017860/price/prices-20241101.csv +++ b/017860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160341,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59400,2400,2,4.21,241626308800,4014330,78.99,56100,64000,55000,74100,39900,57000,60192.07,0.97,0,-260,66733,61866,54633,49766,42533,64300,52200,29,17100,500,39900,100,1,5861404,3482,7.46,1.26,12,68.49,7959.00,47319.00,165064,20231226,-64.01,21374,20241025,177.91,101039,-41.21,20240103,21374,177.91,20241025,495000,-88.00,20231226,47150,25.98,20241127,6.54,N,017860,500,29 억,,57103,N,N,16,N,00,N +20241129,150345,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59600,2600,2,4.56,233277036400,3873422,76.21,56100,64000,55000,74100,39900,57000,60225.84,0.97,0,-30312,66733,61866,54633,49766,42533,64300,52200,29,17100,500,39900,100,1,5861404,3493,7.49,1.26,12,66.08,7959.00,47319.00,165064,20231226,-63.89,21374,20241025,178.84,101039,-41.01,20240103,21374,178.84,20241025,495000,-87.96,20231226,47150,26.41,20241127,6.54,N,017860,500,29 억,,57103,N,N,535,N,00,N +20241129,140343,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57500,500,2,0.88,207467083200,3436364,67.61,56100,64000,55000,74100,39900,57000,60374.94,0.97,0,-15664,66733,61866,54633,49766,42533,64300,52200,29,17100,500,39900,100,1,5861404,3370,7.22,1.22,12,58.63,7959.00,47319.00,165064,20231226,-65.17,21374,20241025,169.02,101039,-43.09,20240103,21374,169.02,20241025,495000,-88.38,20231226,47150,21.95,20241127,6.54,N,017860,500,29 억,,57103,N,N,535,N,00,N +20241129,130345,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58200,1200,2,2.11,201174888700,3327964,65.48,56100,64000,55000,74100,39900,57000,60450.82,0.97,0,-22123,66733,61866,54633,49766,42533,64300,52200,29,17100,500,39900,100,1,5861404,3411,7.31,1.23,12,56.78,7959.00,47319.00,165064,20231226,-64.74,21374,20241025,172.29,101039,-42.40,20240103,21374,172.29,20241025,495000,-88.24,20231226,47150,23.44,20241127,6.54,N,017860,500,29 억,,57103,N,N,535,N,00,N +20241129,120346,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59000,2000,2,3.51,188588667500,3112410,61.24,56100,64000,55000,74100,39900,57000,60593.58,0.97,0,-34186,66733,61866,54633,49766,42533,64300,52200,29,17100,500,39900,100,1,5861404,3458,7.41,1.25,12,53.10,7959.00,47319.00,165064,20231226,-64.26,21374,20241025,176.04,101039,-41.61,20240103,21374,176.04,20241025,495000,-88.08,20231226,47150,25.13,20241127,6.54,N,017860,500,29 억,,57103,N,N,535,N,00,N +20241129,110345,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,60000,3000,2,5.26,172203866100,2836731,55.81,56100,64000,55000,74100,39900,57000,60706.28,0.97,0,-37015,66733,61866,54633,49766,42533,64300,52200,29,17100,500,39900,100,1,5861404,3517,7.54,1.27,12,48.40,7959.00,47319.00,165064,20231226,-63.65,21374,20241025,180.71,101039,-40.62,20240103,21374,180.71,20241025,495000,-87.88,20231226,47150,27.25,20241127,6.54,N,017860,500,29 억,,57103,N,N,535,N,00,N +20241129,100345,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61200,4200,2,7.37,125938833900,2081802,40.96,56100,64000,55000,74100,39900,57000,60496.70,0.97,0,-40128,66733,61866,54633,49766,42533,64300,52200,29,17100,500,39900,100,1,5861404,3587,7.69,1.29,12,35.52,7959.00,47319.00,165064,20231226,-62.92,21374,20241025,186.33,101039,-39.43,20240103,21374,186.33,20241025,495000,-87.64,20231226,47150,29.80,20241127,6.54,N,017860,500,29 억,,57103,N,N,535,N,00,N +20241129,090344,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56000,-1000,5,-1.75,4052923200,72472,1.43,56100,56500,55500,74100,39900,57000,55909.76,0.97,0,-1058,66733,61866,54633,49766,42533,64300,52200,29,17100,500,39900,100,1,5861404,3282,7.04,1.18,12,1.24,7959.00,47319.00,165064,20231226,-66.07,21374,20241025,162.00,101039,-44.58,20240103,21374,162.00,20241025,495000,-88.69,20231226,47150,18.77,20241127,6.54,N,017860,500,29 억,,57103,N,N,535,N,00,N 20241128,160340,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57000,9300,2,19.50,276520646000,5014702,552.58,49150,59500,47400,62000,33400,47700,55139.43,0.24,0,44948,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,100,1,5861404,3341,7.16,1.20,12,85.55,7959.00,47319.00,165064,20231226,-65.47,21374,20241025,166.68,101039,-43.59,20240103,21374,166.68,20241025,495000,-88.48,20231226,47150,20.89,20241127,4.76,N,017860,500,29 억,,14331,N,N,535,N,00,N 20241128,150348,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55100,7400,2,15.51,255292017900,4638166,511.09,49150,59500,47400,62000,33400,47700,55041.59,0.24,0,15958,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,100,1,5861404,3230,6.92,1.16,12,79.13,7959.00,47319.00,165064,20231226,-66.62,21374,20241025,157.79,101039,-45.47,20240103,21374,157.79,20241025,495000,-88.87,20231226,47150,16.86,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N 20241128,140349,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59000,11300,2,23.69,204783807500,3759330,414.25,49150,59500,47400,62000,33400,47700,54473.49,0.24,0,10097,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,100,1,5861404,3458,7.41,1.25,12,64.14,7959.00,47319.00,165064,20231226,-64.26,21374,20241025,176.04,101039,-41.61,20240103,21374,176.04,20241025,495000,-88.08,20231226,47150,25.13,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N diff --git a/017890/price/prices-20241101.csv b/017890/price/prices-20241101.csv index e749da571517..73cf722f03f5 100644 --- a/017890/price/prices-20241101.csv +++ b/017890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160341,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8590,-90,5,-1.04,256600920,30087,195.02,8680,8680,8440,11280,6080,8680,8528.63,1.77,0,-9822,8746,8712,8666,8632,8586,8720,8640,108,2600,500,5550,10,1,21605760,1856,18.43,0.38,12,0.14,466.00,22429.00,12710,20240214,-32.42,8330,20241112,3.12,12710,-32.42,20240214,8330,3.12,20241112,12710,-32.42,20240214,8330,3.12,20241112,2.40,N,017890,500,108 억,,381807,N,N,20,N,00,N +20241129,150345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8550,-130,5,-1.50,243910610,28599,185.37,8680,8680,8440,11280,6080,8680,8528.64,1.77,0,-9566,8746,8712,8666,8632,8586,8720,8640,108,2600,500,5550,10,1,21605760,1847,18.35,0.38,12,0.13,466.00,22429.00,12710,20240214,-32.73,8330,20241112,2.64,12710,-32.73,20240214,8330,2.64,20241112,12710,-32.73,20240214,8330,2.64,20241112,2.40,N,017890,500,108 억,,381807,N,N,20,N,00,N +20241129,140343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8560,-120,5,-1.38,229533530,26916,174.46,8680,8680,8440,11280,6080,8680,8527.77,1.77,0,-9442,8746,8712,8666,8632,8586,8720,8640,108,2600,500,5550,10,1,21605760,1849,18.37,0.38,12,0.12,466.00,22429.00,12710,20240214,-32.65,8330,20241112,2.76,12710,-32.65,20240214,8330,2.76,20241112,12710,-32.65,20240214,8330,2.76,20241112,2.40,N,017890,500,108 억,,381807,N,N,20,N,00,N +20241129,130345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8530,-150,5,-1.73,224261010,26299,170.46,8680,8680,8440,11280,6080,8680,8527.36,1.77,0,-9387,8746,8712,8666,8632,8586,8720,8640,108,2600,500,5550,10,1,21605760,1843,18.30,0.38,12,0.12,466.00,22429.00,12710,20240214,-32.89,8330,20241112,2.40,12710,-32.89,20240214,8330,2.40,20241112,12710,-32.89,20240214,8330,2.40,20241112,2.40,N,017890,500,108 억,,381807,N,N,20,N,00,N +20241129,120346,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8480,-200,5,-2.30,220068480,25807,167.27,8680,8680,8440,11280,6080,8680,8527.47,1.77,0,-9237,8746,8712,8666,8632,8586,8720,8640,108,2600,500,5550,10,1,21605760,1832,18.20,0.38,12,0.12,466.00,22429.00,12710,20240214,-33.28,8330,20241112,1.80,12710,-33.28,20240214,8330,1.80,20241112,12710,-33.28,20240214,8330,1.80,20241112,2.40,N,017890,500,108 억,,381807,N,N,20,N,00,N +20241129,110345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,-180,5,-2.07,204151890,23933,155.13,8680,8680,8440,11280,6080,8680,8530.14,1.77,0,-8415,8746,8712,8666,8632,8586,8720,8640,108,2600,500,5550,10,1,21605760,1836,18.24,0.38,12,0.11,466.00,22429.00,12710,20240214,-33.12,8330,20241112,2.04,12710,-33.12,20240214,8330,2.04,20241112,12710,-33.12,20240214,8330,2.04,20241112,2.40,N,017890,500,108 억,,381807,N,N,20,N,00,N +20241129,100345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8440,-240,5,-2.76,183638160,21514,139.45,8680,8680,8440,11280,6080,8680,8535.75,1.77,0,-7217,8746,8712,8666,8632,8586,8720,8640,108,2600,500,5550,10,1,21605760,1824,18.11,0.38,12,0.10,466.00,22429.00,12710,20240214,-33.60,8330,20241112,1.32,12710,-33.60,20240214,8330,1.32,20241112,12710,-33.60,20240214,8330,1.32,20241112,2.40,N,017890,500,108 억,,381807,N,N,20,N,00,N +20241129,090345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,-50,5,-0.58,13590840,1575,10.21,8680,8680,8610,11280,6080,8680,8629.10,1.77,0,-662,8746,8712,8666,8632,8586,8720,8640,108,2600,500,5550,10,1,21605760,1865,18.52,0.38,12,0.01,466.00,22429.00,12710,20240214,-32.10,8330,20241112,3.60,12710,-32.10,20240214,8330,3.60,20241112,12710,-32.10,20240214,8330,3.60,20241112,2.40,N,017890,500,108 억,,381807,N,N,20,N,00,N 20241128,160340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8680,30,2,0.35,133090490,15374,134.46,8680,8700,8620,11240,6060,8650,8656.85,1.75,0,3035,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1875,18.63,0.39,12,0.07,466.00,22429.00,12710,20240214,-31.71,8330,20241112,4.20,12710,-31.71,20240214,8330,4.20,20241112,12710,-31.71,20240214,8330,4.20,20241112,2.44,N,017890,500,108 억,,378772,N,N,20,N,00,N 20241128,150348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-10,5,-0.12,128941710,14895,130.27,8680,8700,8620,11240,6060,8650,8656.71,1.75,0,3039,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1867,18.54,0.39,12,0.07,466.00,22429.00,12710,20240214,-32.02,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N 20241128,140349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,0,3,0.00,110914310,12808,112.02,8680,8700,8620,11240,6060,8650,8659.77,1.75,0,2738,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1869,18.56,0.39,12,0.06,466.00,22429.00,12710,20240214,-31.94,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N diff --git a/017900/price/prices-20241101.csv b/017900/price/prices-20241101.csv index e3dc36c542bc..dc8cdc329b95 100644 --- a/017900/price/prices-20241101.csv +++ b/017900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1706,-51,5,-2.90,85602601,49993,257.79,1742,1758,1694,2280,1230,1757,1712.42,17.97,0,-6636,1780,1768,1753,1741,1726,1774,1747,290,523,500,1120,1,1,57943763,989,-100.35,0.40,12,0.09,-17.00,4305.00,3360,20240116,-49.23,1645,20240805,3.71,3360,-49.23,20240116,1645,3.71,20240805,3360,-49.23,20240116,1645,3.71,20240805,1.43,N,017900,500,289 억,,10410141,N,N,5,N,00,N +20241129,150345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,-47,5,-2.68,81928383,47840,246.69,1742,1758,1694,2280,1230,1757,1712.55,17.97,0,-5943,1780,1768,1753,1741,1726,1774,1747,290,523,500,1120,1,1,57943763,991,-100.59,0.40,12,0.08,-17.00,4305.00,3360,20240116,-49.11,1645,20240805,3.95,3360,-49.11,20240116,1645,3.95,20240805,3360,-49.11,20240116,1645,3.95,20240805,1.43,N,017900,500,289 억,,10410141,N,N,5,N,00,N +20241129,140344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1708,-49,5,-2.79,78130285,45614,235.21,1742,1758,1694,2280,1230,1757,1712.86,17.97,0,-5679,1780,1768,1753,1741,1726,1774,1747,290,523,500,1120,1,1,57943763,990,-100.47,0.40,12,0.08,-17.00,4305.00,3360,20240116,-49.17,1645,20240805,3.83,3360,-49.17,20240116,1645,3.83,20240805,3360,-49.17,20240116,1645,3.83,20240805,1.43,N,017900,500,289 억,,10410141,N,N,5,N,00,N +20241129,130345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1714,-43,5,-2.45,63679748,37157,191.60,1742,1758,1694,2280,1230,1757,1713.80,17.97,0,-4923,1780,1768,1753,1741,1726,1774,1747,290,523,500,1120,1,1,57943763,993,-100.82,0.40,12,0.06,-17.00,4305.00,3360,20240116,-48.99,1645,20240805,4.19,3360,-48.99,20240116,1645,4.19,20240805,3360,-48.99,20240116,1645,4.19,20240805,1.43,N,017900,500,289 억,,10410141,N,N,5,N,00,N +20241129,120346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1708,-49,5,-2.79,61316337,35777,184.48,1742,1758,1694,2280,1230,1757,1713.85,17.97,0,-4566,1780,1768,1753,1741,1726,1774,1747,290,523,500,1120,1,1,57943763,990,-100.47,0.40,12,0.06,-17.00,4305.00,3360,20240116,-49.17,1645,20240805,3.83,3360,-49.17,20240116,1645,3.83,20240805,3360,-49.17,20240116,1645,3.83,20240805,1.43,N,017900,500,289 억,,10410141,N,N,5,N,00,N +20241129,110346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1718,-39,5,-2.22,59615754,34781,179.35,1742,1758,1694,2280,1230,1757,1714.03,17.97,0,-4494,1780,1768,1753,1741,1726,1774,1747,290,523,500,1120,1,1,57943763,995,-101.06,0.40,12,0.06,-17.00,4305.00,3360,20240116,-48.87,1645,20240805,4.44,3360,-48.87,20240116,1645,4.44,20240805,3360,-48.87,20240116,1645,4.44,20240805,1.43,N,017900,500,289 억,,10410141,N,N,5,N,00,N +20241129,100345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1694,-63,5,-3.59,53492809,31203,160.90,1742,1758,1694,2280,1230,1757,1714.35,17.97,0,-3962,1780,1768,1753,1741,1726,1774,1747,290,523,500,1120,1,1,57943763,982,-99.65,0.39,12,0.05,-17.00,4305.00,3360,20240116,-49.58,1645,20240805,2.98,3360,-49.58,20240116,1645,2.98,20240805,3360,-49.58,20240116,1645,2.98,20240805,1.43,N,017900,500,289 억,,10410141,N,N,5,N,00,N +20241129,090345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1737,-20,5,-1.14,1860275,1070,5.52,1742,1758,1737,2280,1230,1757,1738.57,17.97,0,253,1780,1768,1753,1741,1726,1774,1747,290,523,500,1120,1,1,57943763,1006,-102.18,0.40,12,0.00,-17.00,4305.00,3360,20240116,-48.30,1645,20240805,5.59,3360,-48.30,20240116,1645,5.59,20240805,3360,-48.30,20240116,1645,5.59,20240805,1.43,N,017900,500,289 억,,10410141,N,N,5,N,00,N 20241128,160341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1757,10,2,0.57,33983836,19393,54.11,1745,1765,1738,2270,1223,1747,1752.38,17.97,0,-6283,1768,1757,1744,1733,1720,1763,1739,290,523,500,1110,1,1,57943763,1018,-103.35,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.71,1645,20240805,6.81,3360,-47.71,20240116,1645,6.81,20240805,3360,-47.71,20240116,1645,6.81,20240805,1.43,N,017900,500,289 억,,10413476,N,N,5,N,00,N 20241128,150348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1752,5,2,0.29,32848126,18745,52.30,1745,1765,1738,2270,1223,1747,1752.37,17.97,0,-5965,1768,1757,1744,1733,1720,1763,1739,290,523,500,1110,1,1,57943763,1015,-103.06,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.86,1645,20240805,6.50,3360,-47.86,20240116,1645,6.50,20240805,3360,-47.86,20240116,1645,6.50,20240805,1.43,N,017900,500,289 억,,10413476,N,N,1,N,00,N 20241128,140349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1744,-3,5,-0.17,31535340,17993,50.20,1745,1765,1738,2270,1223,1747,1752.64,17.97,0,-5235,1768,1757,1744,1733,1720,1763,1739,290,523,500,1110,1,1,57943763,1011,-102.59,0.41,12,0.03,-17.00,4305.00,3360,20240116,-48.10,1645,20240805,6.02,3360,-48.10,20240116,1645,6.02,20240805,3360,-48.10,20240116,1645,6.02,20240805,1.43,N,017900,500,289 억,,10413476,N,N,1,N,00,N diff --git a/017940/price/prices-20241101.csv b/017940/price/prices-20241101.csv index e1a66c5af27b..87c50a1821d0 100644 --- a/017940/price/prices-20241101.csv +++ b/017940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160342,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73800,-200,5,-0.27,486011000,6603,176.46,74500,74500,72800,96200,51800,74000,73603.38,5.75,0,-212,74600,74300,74000,73700,73400,74150,73550,343,22200,5000,54760,100,1,6860000,5063,2.37,0.31,12,0.10,31076.00,240377.00,84600,20240603,-12.77,56500,20240117,30.62,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,56500,30.62,20240117,0.11,N,017940,5000,343 억,,394616,N,N,2,N,00,N +20241129,150346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73700,-300,5,-0.41,471252500,6403,171.11,74500,74500,72800,96200,51800,74000,73598.70,5.75,0,-214,74600,74300,74000,73700,73400,74150,73550,343,22200,5000,54760,100,1,6860000,5056,2.37,0.31,12,0.09,31076.00,240377.00,84600,20240603,-12.88,56500,20240117,30.44,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,56500,30.44,20240117,0.11,N,017940,5000,343 억,,394616,N,N,15,N,00,N +20241129,140344,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73900,-100,5,-0.14,365595500,4975,132.95,74500,74500,72800,96200,51800,74000,73486.53,5.75,0,-184,74600,74300,74000,73700,73400,74150,73550,343,22200,5000,54760,100,1,6860000,5070,2.38,0.31,12,0.07,31076.00,240377.00,84600,20240603,-12.65,56500,20240117,30.80,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,56500,30.80,20240117,0.11,N,017940,5000,343 억,,394616,N,N,15,N,00,N +20241129,130346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73700,-300,5,-0.41,338202100,4604,123.04,74500,74500,72800,96200,51800,74000,73458.32,5.75,0,-330,74600,74300,74000,73700,73400,74150,73550,343,22200,5000,54760,100,1,6860000,5056,2.37,0.31,12,0.07,31076.00,240377.00,84600,20240603,-12.88,56500,20240117,30.44,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,56500,30.44,20240117,0.11,N,017940,5000,343 억,,394616,N,N,15,N,00,N +20241129,120347,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73600,-400,5,-0.54,306131700,4168,111.38,74500,74500,72800,96200,51800,74000,73448.10,5.75,0,-379,74600,74300,74000,73700,73400,74150,73550,343,22200,5000,54760,100,1,6860000,5049,2.37,0.31,12,0.06,31076.00,240377.00,84600,20240603,-13.00,56500,20240117,30.27,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,56500,30.27,20240117,0.11,N,017940,5000,343 억,,394616,N,N,15,N,00,N +20241129,110346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73500,-500,5,-0.68,282799200,3851,102.91,74500,74500,72800,96200,51800,74000,73435.26,5.75,0,-355,74600,74300,74000,73700,73400,74150,73550,343,22200,5000,54760,100,1,6860000,5042,2.37,0.31,12,0.06,31076.00,240377.00,84600,20240603,-13.12,56500,20240117,30.09,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,56500,30.09,20240117,0.11,N,017940,5000,343 억,,394616,N,N,15,N,00,N +20241129,100345,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,72800,-1200,5,-1.62,190785600,2596,69.37,74500,74500,72800,96200,51800,74000,73492.14,5.75,0,-360,74600,74300,74000,73700,73400,74150,73550,343,22200,5000,54760,100,1,6860000,4994,2.34,0.30,12,0.04,31076.00,240377.00,84600,20240603,-13.95,56500,20240117,28.85,84600,-13.95,20240603,56500,28.85,20240117,84600,-13.95,20240603,56500,28.85,20240117,0.11,N,017940,5000,343 억,,394616,N,N,15,N,00,N +20241129,090345,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73900,-100,5,-0.14,9628100,130,3.47,74500,74500,73700,96200,51800,74000,74062.31,5.75,0,4,74600,74300,74000,73700,73400,74150,73550,343,22200,5000,54760,100,1,6860000,5070,2.38,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.65,56500,20240117,30.80,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,56500,30.80,20240117,0.11,N,017940,5000,343 억,,394616,N,N,15,N,00,N 20241128,160341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,74000,-100,5,-0.13,276936200,3742,31.04,74300,74300,73700,96300,51900,74100,74007.54,5.76,0,-445,75900,75000,74400,73500,72900,75450,73950,343,22200,5000,54830,100,1,6860000,5076,2.38,0.31,12,0.05,31076.00,240377.00,84600,20240603,-12.53,56500,20240117,30.97,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,56500,30.97,20240117,0.12,N,017940,5000,343 억,,394832,N,N,15,N,00,N 20241128,150349,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,74100,0,3,0.00,246293900,3328,27.60,74300,74300,73700,96300,51900,74100,74006.58,5.76,0,-188,75900,75000,74400,73500,72900,75450,73950,343,22200,5000,54830,100,1,6860000,5083,2.38,0.31,12,0.05,31076.00,240377.00,84600,20240603,-12.41,56500,20240117,31.15,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,56500,31.15,20240117,0.12,N,017940,5000,343 억,,394832,N,N,77,N,00,N 20241128,140350,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,74000,-100,5,-0.13,173724400,2347,19.47,74300,74300,73700,96300,51900,74100,74019.77,5.76,0,-175,75900,75000,74400,73500,72900,75450,73950,343,22200,5000,54830,100,1,6860000,5076,2.38,0.31,12,0.03,31076.00,240377.00,84600,20240603,-12.53,56500,20240117,30.97,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,56500,30.97,20240117,0.12,N,017940,5000,343 억,,394832,N,N,77,N,00,N diff --git a/017960/price/prices-20241101.csv b/017960/price/prices-20241101.csv index b53989435b0e..3cbb3cf9cf7b 100644 --- a/017960/price/prices-20241101.csv +++ b/017960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160342,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10630,-320,5,-2.92,3499986570,326138,85.64,10990,10990,10600,14230,7670,10950,10732.95,3.54,0,-49240,11463,11206,11053,10796,10643,11130,10720,260,3280,500,8100,10,1,51908452,5518,-36.28,1.15,12,0.63,-293.00,9282.00,13350,20240820,-20.37,9870,20240308,7.70,13350,-20.37,20240820,9870,7.70,20240308,13350,-20.37,20240820,9870,7.70,20240308,2.73,N,017960,500,259 억,,1837969,N,N,79,N,00,N +20241129,150346,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10670,-280,5,-2.56,3114831220,289931,76.13,10990,10990,10640,14230,7670,10950,10743.35,3.54,0,-45096,11463,11206,11053,10796,10643,11130,10720,260,3280,500,8100,10,1,51908452,5539,-36.42,1.15,12,0.56,-293.00,9282.00,13350,20240820,-20.07,9870,20240308,8.11,13350,-20.07,20240820,9870,8.11,20240308,13350,-20.07,20240820,9870,8.11,20240308,2.73,N,017960,500,259 억,,1837969,N,N,122,N,00,N +20241129,140344,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10750,-200,5,-1.83,2631036930,244697,64.25,10990,10990,10640,14230,7670,10950,10752.22,3.54,0,-32051,11463,11206,11053,10796,10643,11130,10720,260,3280,500,8100,10,1,51908452,5580,-36.69,1.16,12,0.47,-293.00,9282.00,13350,20240820,-19.48,9870,20240308,8.92,13350,-19.48,20240820,9870,8.92,20240308,13350,-19.48,20240820,9870,8.92,20240308,2.73,N,017960,500,259 억,,1837969,N,N,122,N,00,N +20241129,130346,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10710,-240,5,-2.19,2300823660,214081,56.21,10990,10990,10640,14230,7670,10950,10747.44,3.54,0,-26635,11463,11206,11053,10796,10643,11130,10720,260,3280,500,8100,10,1,51908452,5559,-36.55,1.15,12,0.41,-293.00,9282.00,13350,20240820,-19.78,9870,20240308,8.51,13350,-19.78,20240820,9870,8.51,20240308,13350,-19.78,20240820,9870,8.51,20240308,2.73,N,017960,500,259 억,,1837969,N,N,122,N,00,N +20241129,120347,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10680,-270,5,-2.47,2121132800,197297,51.81,10990,10990,10640,14230,7670,10950,10750.96,3.54,0,-26521,11463,11206,11053,10796,10643,11130,10720,260,3280,500,8100,10,1,51908452,5544,-36.45,1.15,12,0.38,-293.00,9282.00,13350,20240820,-20.00,9870,20240308,8.21,13350,-20.00,20240820,9870,8.21,20240308,13350,-20.00,20240820,9870,8.21,20240308,2.73,N,017960,500,259 억,,1837969,N,N,122,N,00,N +20241129,110346,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10680,-270,5,-2.47,1797460650,166979,43.84,10990,10990,10670,14230,7670,10950,10764.59,3.54,0,-20197,11463,11206,11053,10796,10643,11130,10720,260,3280,500,8100,10,1,51908452,5544,-36.45,1.15,12,0.32,-293.00,9282.00,13350,20240820,-20.00,9870,20240308,8.21,13350,-20.00,20240820,9870,8.21,20240308,13350,-20.00,20240820,9870,8.21,20240308,2.73,N,017960,500,259 억,,1837969,N,N,122,N,00,N +20241129,100346,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10710,-240,5,-2.19,1142450550,105828,27.79,10990,10990,10700,14230,7670,10950,10795.35,3.54,0,-12850,11463,11206,11053,10796,10643,11130,10720,260,3280,500,8100,10,1,51908452,5559,-36.55,1.15,12,0.20,-293.00,9282.00,13350,20240820,-19.78,9870,20240308,8.51,13350,-19.78,20240820,9870,8.51,20240308,13350,-19.78,20240820,9870,8.51,20240308,2.73,N,017960,500,259 억,,1837969,N,N,122,N,00,N +20241129,090345,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10980,30,2,0.27,91319750,8349,2.19,10990,10990,10900,14230,7670,10950,10937.80,3.54,0,-5836,11463,11206,11053,10796,10643,11130,10720,260,3280,500,8100,10,1,51908452,5700,-37.47,1.18,12,0.02,-293.00,9282.00,13350,20240820,-17.75,9870,20240308,11.25,13350,-17.75,20240820,9870,11.25,20240308,13350,-17.75,20240820,9870,11.25,20240308,2.73,N,017960,500,259 억,,1837969,N,N,122,N,00,N 20241128,160341,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10950,-270,5,-2.41,4179773680,379236,79.30,11200,11310,10900,14580,7860,11220,11021.42,3.62,0,-39516,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5684,-37.37,1.18,12,0.73,-293.00,9282.00,13350,20240820,-17.98,9870,20240308,10.94,13350,-17.98,20240820,9870,10.94,20240308,13350,-17.98,20240820,9870,10.94,20240308,2.67,N,017960,500,259 억,,1880209,N,N,122,N,00,N 20241128,150349,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10960,-260,5,-2.32,3954051820,358635,74.99,11200,11310,10900,14580,7860,11220,11024.75,3.62,0,-41572,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5689,-37.41,1.18,12,0.69,-293.00,9282.00,13350,20240820,-17.90,9870,20240308,11.04,13350,-17.90,20240820,9870,11.04,20240308,13350,-17.90,20240820,9870,11.04,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N 20241128,140350,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10940,-280,5,-2.50,3446952840,312375,65.32,11200,11310,10900,14580,7860,11220,11034.09,3.62,0,-48046,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5679,-37.34,1.18,12,0.60,-293.00,9282.00,13350,20240820,-18.05,9870,20240308,10.84,13350,-18.05,20240820,9870,10.84,20240308,13350,-18.05,20240820,9870,10.84,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N diff --git a/018000/price/prices-20241101.csv b/018000/price/prices-20241101.csv index 70f40cfe4525..52cc5f6255c5 100644 --- a/018000/price/prices-20241101.csv +++ b/018000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,737,-9,5,-1.21,18298557616,22996148,738.48,775,888,721,969,523,746,795.73,0.80,0,-614425,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1241,-3.76,1.69,12,13.66,-196.00,435.00,1491,20231123,-50.57,555,20241113,32.79,1275,-42.20,20240401,555,32.79,20241113,1418,-48.03,20231218,555,32.79,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N +20241129,150346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,-2,5,-0.27,17970360904,22553577,724.27,775,888,721,969,523,746,796.79,0.80,0,-643079,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1253,-3.80,1.71,12,13.39,-196.00,435.00,1491,20231123,-50.10,555,20241113,34.05,1275,-41.65,20240401,555,34.05,20241113,1418,-47.53,20231218,555,34.05,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N +20241129,140345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,12,2,1.61,17551806322,21993202,706.27,775,888,721,969,523,746,798.06,0.80,0,-638213,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1276,-3.87,1.74,12,13.06,-196.00,435.00,1491,20231123,-49.16,555,20241113,36.58,1275,-40.55,20240401,555,36.58,20241113,1418,-46.54,20231218,555,36.58,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N +20241129,130346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,7,2,0.94,16912491743,21151650,679.25,775,888,721,969,523,746,799.58,0.80,0,-632775,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1268,-3.84,1.73,12,12.56,-196.00,435.00,1491,20231123,-49.50,555,20241113,35.68,1275,-40.94,20240401,555,35.68,20241113,1418,-46.90,20231218,555,35.68,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N +20241129,120347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,756,10,2,1.34,15394726239,19181588,615.98,775,888,721,969,523,746,802.58,0.80,0,-631475,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1273,-3.86,1.74,12,11.39,-196.00,435.00,1491,20231123,-49.30,555,20241113,36.22,1275,-40.71,20240401,555,36.22,20241113,1418,-46.69,20231218,555,36.22,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N +20241129,110347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,4,2,0.54,14260485987,17659536,567.10,775,888,735,969,523,746,807.52,0.80,0,-568972,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1263,-3.83,1.72,12,10.49,-196.00,435.00,1491,20231123,-49.70,555,20241113,35.14,1275,-41.18,20240401,555,35.14,20241113,1418,-47.11,20231218,555,35.14,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N +20241129,100346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,41,2,5.50,12445181042,15285673,490.87,775,888,754,969,523,746,814.17,0.80,0,-584326,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1325,-4.02,1.81,12,9.08,-196.00,435.00,1491,20231123,-47.22,555,20241113,41.80,1275,-38.27,20240401,555,41.80,20241113,1418,-44.50,20231218,555,41.80,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N +20241129,090346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,875,129,2,17.29,4641641752,5676486,182.29,775,879,775,969,523,746,817.70,0.80,0,-45622,863,804,687,628,511,834,658,842,223,500,500,1,1,168391564,1473,-4.46,2.01,12,3.37,-196.00,435.00,1491,20231123,-41.31,555,20241113,57.66,1275,-31.37,20240401,555,57.66,20241113,1418,-38.29,20231218,555,57.66,20241113,0.02,N,018000,500,841 억,,1351614,N,N,0,N,00,N 20241128,160342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,172,1,29.97,2129567992,3072402,815.28,574,746,570,746,402,574,693.07,0.84,0,97694,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,1256,-3.81,1.71,12,1.82,-196.00,435.00,1491,20231123,-49.97,555,20241113,34.41,1275,-41.49,20240401,555,34.41,20241113,1418,-47.39,20231218,555,34.41,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N 20241128,150349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,746,172,1,29.97,2018603476,2923656,775.81,574,746,570,746,402,574,690.44,0.84,0,-47806,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,1256,-3.81,1.71,12,1.74,-196.00,435.00,1491,20231123,-49.97,555,20241113,34.41,1275,-41.49,20240401,555,34.41,20241113,1418,-47.39,20231218,555,34.41,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N 20241128,140350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,0,3,0.00,122676840,213843,56.74,574,583,570,746,402,574,573.68,0.84,0,-5720,614,593,579,558,544,587,552,842,172,500,390,1,1,168391564,967,-2.93,1.32,12,0.13,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1418,-59.52,20231218,555,3.42,20241113,0.02,N,018000,500,841 억,,1418348,N,N,0,N,00,N diff --git a/018120/price/prices-20241101.csv b/018120/price/prices-20241101.csv index a2becb58040f..e1ec5c7bd21a 100644 --- a/018120/price/prices-20241101.csv +++ b/018120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17020,-70,5,-0.41,13828160,813,93.99,17090,17100,16940,22200,11970,17090,17008.81,0.25,0,-4,17230,17160,17120,17050,17010,17140,17030,35,5110,500,12640,10,1,6621120,1127,18.46,1.47,12,0.01,922.00,11560.00,18590,20241108,-8.45,14260,20240503,19.35,18590,-8.45,20241108,14260,19.35,20240503,18590,-8.45,20241108,14260,19.35,20240503,0.14,N,018120,500,35 억,,16298,N,N,0,N,00,N +20241129,150346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17000,-90,5,-0.53,13471140,792,91.56,17090,17100,16940,22200,11970,17090,17009.02,0.25,0,-4,17230,17160,17120,17050,17010,17140,17030,35,5110,500,12640,10,1,6621120,1126,18.44,1.47,12,0.01,922.00,11560.00,18590,20241108,-8.55,14260,20240503,19.21,18590,-8.55,20241108,14260,19.21,20240503,18590,-8.55,20241108,14260,19.21,20240503,0.14,N,018120,500,35 억,,16298,N,N,0,N,00,N +20241129,140345,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17010,-80,5,-0.47,12127310,713,82.43,17090,17100,16940,22200,11970,17090,17008.85,0.25,0,-4,17230,17160,17120,17050,17010,17140,17030,35,5110,500,12640,10,1,6621120,1126,18.45,1.47,12,0.01,922.00,11560.00,18590,20241108,-8.50,14260,20240503,19.28,18590,-8.50,20241108,14260,19.28,20240503,18590,-8.50,20241108,14260,19.28,20240503,0.14,N,018120,500,35 억,,16298,N,N,0,N,00,N +20241129,130346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17020,-70,5,-0.41,7806360,459,53.06,17090,17100,16940,22200,11970,17090,17007.32,0.25,0,-4,17230,17160,17120,17050,17010,17140,17030,35,5110,500,12640,10,1,6621120,1127,18.46,1.47,12,0.01,922.00,11560.00,18590,20241108,-8.45,14260,20240503,19.35,18590,-8.45,20241108,14260,19.35,20240503,18590,-8.45,20241108,14260,19.35,20240503,0.14,N,018120,500,35 억,,16298,N,N,0,N,00,N +20241129,120348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17040,-50,5,-0.29,7261690,427,49.36,17090,17100,16940,22200,11970,17090,17006.30,0.25,0,-4,17230,17160,17120,17050,17010,17140,17030,35,5110,500,12640,10,1,6621120,1128,18.48,1.47,12,0.01,922.00,11560.00,18590,20241108,-8.34,14260,20240503,19.50,18590,-8.34,20241108,14260,19.50,20240503,18590,-8.34,20241108,14260,19.50,20240503,0.14,N,018120,500,35 억,,16298,N,N,0,N,00,N +20241129,110347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17060,-30,5,-0.18,7057200,415,47.98,17090,17100,16940,22200,11970,17090,17005.30,0.25,0,-4,17230,17160,17120,17050,17010,17140,17030,35,5110,500,12640,10,1,6621120,1130,18.50,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.23,14260,20240503,19.64,18590,-8.23,20241108,14260,19.64,20240503,18590,-8.23,20241108,14260,19.64,20240503,0.14,N,018120,500,35 억,,16298,N,N,0,N,00,N +20241129,100346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17100,10,2,0.06,5541660,326,37.69,17090,17100,16940,22200,11970,17090,16998.96,0.25,0,-4,17230,17160,17120,17050,17010,17140,17030,35,5110,500,12640,10,1,6621120,1132,18.55,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,18590,-8.02,20241108,14260,19.92,20240503,18590,-8.02,20241108,14260,19.92,20240503,0.14,N,018120,500,35 억,,16298,N,N,0,N,00,N +20241129,090346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17080,-10,5,-0.06,102500,6,0.69,17090,17090,17080,22200,11970,17090,17083.33,0.25,0,-4,17230,17160,17120,17050,17010,17140,17030,35,5110,500,12640,10,1,6621120,1131,18.52,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.12,14260,20240503,19.78,18590,-8.12,20241108,14260,19.78,20240503,18590,-8.12,20241108,14260,19.78,20240503,0.14,N,018120,500,35 억,,16298,N,N,0,N,00,N 20241128,160342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17090,-90,5,-0.52,14805400,865,112.48,17190,17190,17080,22300,12030,17180,17116.07,0.25,0,4,17326,17252,17156,17082,16986,17205,17035,35,5120,500,12710,10,1,6621120,1132,18.54,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.07,14260,20240503,19.85,18590,-8.07,20241108,14260,19.85,20240503,18590,-8.07,20241108,14260,19.85,20240503,0.14,N,018120,500,35 억,,16294,N,N,0,N,00,N 20241128,150350,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17110,-70,5,-0.41,10924530,638,82.96,17190,17190,17080,22300,12030,17180,17123.09,0.25,0,4,17326,17252,17156,17082,16986,17205,17035,35,5120,500,12710,10,1,6621120,1133,18.56,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.96,14260,20240503,19.99,18590,-7.96,20241108,14260,19.99,20240503,18590,-7.96,20241108,14260,19.99,20240503,0.14,N,018120,500,35 억,,16294,N,N,0,N,00,N 20241128,140351,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17110,-70,5,-0.41,9812820,573,74.51,17190,17190,17080,22300,12030,17180,17125.34,0.25,0,14,17326,17252,17156,17082,16986,17205,17035,35,5120,500,12710,10,1,6621120,1133,18.56,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.96,14260,20240503,19.99,18590,-7.96,20241108,14260,19.99,20240503,18590,-7.96,20241108,14260,19.99,20240503,0.14,N,018120,500,35 억,,16294,N,N,0,N,00,N diff --git a/018250/price/prices-20241101.csv b/018250/price/prices-20241101.csv index f92367175728..ffd2ea68d5ae 100644 --- a/018250/price/prices-20241101.csv +++ b/018250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13770,-260,5,-1.85,561324780,40659,179.26,14030,14170,13730,18230,9830,14030,13805.70,4.61,0,-18856,14236,14132,14036,13932,13836,14085,13885,264,4200,1000,10100,10,1,26409935,3637,7.46,0.90,12,0.15,1846.00,15265.00,26650,20240531,-48.33,13600,20241115,1.25,26650,-48.33,20240531,13600,1.25,20241115,26650,-48.33,20240531,13600,1.25,20241115,0.81,N,018250,1000,264 억,,1216367,N,N,167,N,00,N +20241129,150347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13800,-230,5,-1.64,538777130,39022,172.05,14030,14170,13730,18230,9830,14030,13807.01,4.61,0,-18433,14236,14132,14036,13932,13836,14085,13885,264,4200,1000,10100,10,1,26409935,3645,7.48,0.90,12,0.15,1846.00,15265.00,26650,20240531,-48.22,13600,20241115,1.47,26650,-48.22,20240531,13600,1.47,20241115,26650,-48.22,20240531,13600,1.47,20241115,0.81,N,018250,1000,264 억,,1216367,N,N,9,N,00,N +20241129,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13780,-250,5,-1.78,494226690,35785,157.78,14030,14170,13730,18230,9830,14030,13811.00,4.61,0,-17902,14236,14132,14036,13932,13836,14085,13885,264,4200,1000,10100,10,1,26409935,3639,7.46,0.90,12,0.14,1846.00,15265.00,26650,20240531,-48.29,13600,20241115,1.32,26650,-48.29,20240531,13600,1.32,20241115,26650,-48.29,20240531,13600,1.32,20241115,0.81,N,018250,1000,264 억,,1216367,N,N,9,N,00,N +20241129,130347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13730,-300,5,-2.14,453410380,32817,144.69,14030,14170,13730,18230,9830,14030,13816.33,4.61,0,-17558,14236,14132,14036,13932,13836,14085,13885,264,4200,1000,10100,10,1,26409935,3626,7.44,0.90,12,0.12,1846.00,15265.00,26650,20240531,-48.48,13600,20241115,0.96,26650,-48.48,20240531,13600,0.96,20241115,26650,-48.48,20240531,13600,0.96,20241115,0.81,N,018250,1000,264 억,,1216367,N,N,9,N,00,N +20241129,120348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13760,-270,5,-1.92,361987340,26170,115.38,14030,14170,13750,18230,9830,14030,13832.15,4.61,0,-14754,14236,14132,14036,13932,13836,14085,13885,264,4200,1000,10100,10,1,26409935,3634,7.45,0.90,12,0.10,1846.00,15265.00,26650,20240531,-48.37,13600,20241115,1.18,26650,-48.37,20240531,13600,1.18,20241115,26650,-48.37,20240531,13600,1.18,20241115,0.81,N,018250,1000,264 억,,1216367,N,N,9,N,00,N +20241129,110347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13760,-270,5,-1.92,292001780,21084,92.96,14030,14170,13750,18230,9830,14030,13849.45,4.61,0,-12581,14236,14132,14036,13932,13836,14085,13885,264,4200,1000,10100,10,1,26409935,3634,7.45,0.90,12,0.08,1846.00,15265.00,26650,20240531,-48.37,13600,20241115,1.18,26650,-48.37,20240531,13600,1.18,20241115,26650,-48.37,20240531,13600,1.18,20241115,0.81,N,018250,1000,264 억,,1216367,N,N,9,N,00,N +20241129,100347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13890,-140,5,-1.00,128524680,9248,40.77,14030,14170,13820,18230,9830,14030,13897.56,4.61,0,-5747,14236,14132,14036,13932,13836,14085,13885,264,4200,1000,10100,10,1,26409935,3668,7.52,0.91,12,0.04,1846.00,15265.00,26650,20240531,-47.88,13600,20241115,2.13,26650,-47.88,20240531,13600,2.13,20241115,26650,-47.88,20240531,13600,2.13,20241115,0.81,N,018250,1000,264 억,,1216367,N,N,9,N,00,N +20241129,090346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,140,2,1.00,5054020,360,1.59,14030,14170,14030,18230,9830,14030,14038.94,4.61,0,-99,14236,14132,14036,13932,13836,14085,13885,264,4200,1000,10100,10,1,26409935,3742,7.68,0.93,12,0.00,1846.00,15265.00,26650,20240531,-46.83,13600,20241115,4.19,26650,-46.83,20240531,13600,4.19,20241115,26650,-46.83,20240531,13600,4.19,20241115,0.81,N,018250,1000,264 억,,1216367,N,N,9,N,00,N 20241128,160342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14030,-10,5,-0.07,316667020,22625,87.55,14140,14140,13940,18250,9830,14040,13996.32,4.63,0,-4813,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3705,7.60,0.92,12,0.09,1846.00,15265.00,26650,20240531,-47.35,13600,20241115,3.16,26650,-47.35,20240531,13600,3.16,20241115,26650,-47.35,20240531,13600,3.16,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,9,N,00,N 20241128,150350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,20,2,0.14,307369820,21962,84.99,14140,14140,13940,18250,9830,14040,13995.53,4.63,0,-4784,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3713,7.62,0.92,12,0.08,1846.00,15265.00,26650,20240531,-47.24,13600,20241115,3.38,26650,-47.24,20240531,13600,3.38,20241115,26650,-47.24,20240531,13600,3.38,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N 20241128,140351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13960,-80,5,-0.57,262473830,18757,72.59,14140,14140,13940,18250,9830,14040,13993.38,4.63,0,-4536,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3687,7.56,0.91,12,0.07,1846.00,15265.00,26650,20240531,-47.62,13600,20241115,2.65,26650,-47.62,20240531,13600,2.65,20241115,26650,-47.62,20240531,13600,2.65,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N diff --git a/018260/price/prices-20241101.csv b/018260/price/prices-20241101.csv index b76ed0e1abcd..75fa836a9df1 100644 --- a/018260/price/prices-20241101.csv +++ b/018260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,146700,-3100,5,-2.07,22456288300,152357,158.26,149400,149900,146100,194700,104900,149800,147392.74,18.93,-7840,-21366,153133,151466,149133,147466,145133,150300,146300,387,44900,500,116840,100,1,77377800,113513,16.37,1.31,12,0.20,8962.00,111913.00,174000,20231214,-15.69,133300,20241107,10.05,173000,-15.20,20240223,133300,10.05,20241107,174000,-15.69,20231214,133300,10.05,20241107,0.12,N,018260,500,386 억,,14649078,N,N,449,N,00,N +20241129,150347,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,146500,-3300,5,-2.20,17318226000,117309,121.85,149400,149900,146100,194700,104900,149800,147629.13,18.93,-7840,-18656,153133,151466,149133,147466,145133,150300,146300,387,44900,500,116840,100,1,77377800,113358,16.35,1.31,12,0.15,8962.00,111913.00,174000,20231214,-15.80,133300,20241107,9.90,173000,-15.32,20240223,133300,9.90,20241107,174000,-15.80,20231214,133300,9.90,20241107,0.12,N,018260,500,386 억,,14649078,N,N,52,N,00,N +20241129,140346,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,147600,-2200,5,-1.47,12998782300,87884,91.29,149400,149900,146400,194700,104900,149800,147908.41,18.93,-7840,-15855,153133,151466,149133,147466,145133,150300,146300,387,44900,500,116840,100,1,77377800,114210,16.47,1.32,12,0.11,8962.00,111913.00,174000,20231214,-15.17,133300,20241107,10.73,173000,-14.68,20240223,133300,10.73,20241107,174000,-15.17,20231214,133300,10.73,20241107,0.12,N,018260,500,386 억,,14649078,N,N,52,N,00,N +20241129,130347,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148600,-1200,5,-0.80,10041402700,67911,70.54,149400,149900,146400,194700,104900,149800,147861.21,18.93,-7840,-10388,153133,151466,149133,147466,145133,150300,146300,387,44900,500,116840,100,1,77377800,114983,16.58,1.33,12,0.09,8962.00,111913.00,174000,20231214,-14.60,133300,20241107,11.48,173000,-14.10,20240223,133300,11.48,20241107,174000,-14.60,20231214,133300,11.48,20241107,0.12,N,018260,500,386 억,,14649078,N,N,52,N,00,N +20241129,120348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148700,-1100,5,-0.73,8852838200,59920,62.24,149400,149900,146400,194700,104900,149800,147744.30,18.93,-7840,-7621,153133,151466,149133,147466,145133,150300,146300,387,44900,500,116840,100,1,77377800,115061,16.59,1.33,12,0.08,8962.00,111913.00,174000,20231214,-14.54,133300,20241107,11.55,173000,-14.05,20240223,133300,11.55,20241107,174000,-14.54,20231214,133300,11.55,20241107,0.12,N,018260,500,386 억,,14649078,N,N,52,N,00,N +20241129,110348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148800,-1000,5,-0.67,7549821300,51156,53.14,149400,149900,146400,194700,104900,149800,147584.28,18.93,-7840,-5204,153133,151466,149133,147466,145133,150300,146300,387,44900,500,116840,100,1,77377800,115138,16.60,1.33,12,0.07,8962.00,111913.00,174000,20231214,-14.48,133300,20241107,11.63,173000,-13.99,20240223,133300,11.63,20241107,174000,-14.48,20231214,133300,11.63,20241107,0.12,N,018260,500,386 억,,14649078,N,N,52,N,00,N +20241129,100347,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,147700,-2100,5,-1.40,5401256000,36668,38.09,149400,149900,146400,194700,104900,149800,147301.63,18.93,-7840,-6125,153133,151466,149133,147466,145133,150300,146300,387,44900,500,116840,100,1,77377800,114287,16.48,1.32,12,0.05,8962.00,111913.00,174000,20231214,-15.11,133300,20241107,10.80,173000,-14.62,20240223,133300,10.80,20241107,174000,-15.11,20231214,133300,10.80,20241107,0.12,N,018260,500,386 억,,14649078,N,N,52,N,00,N +20241129,090347,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148400,-1400,5,-0.93,289268000,1938,2.01,149400,149900,148400,194700,104900,149800,149261.09,18.93,-7840,-273,153133,151466,149133,147466,145133,150300,146300,387,44900,500,116840,100,1,77377800,114829,16.56,1.33,12,0.00,8962.00,111913.00,174000,20231214,-14.71,133300,20241107,11.33,173000,-14.22,20240223,133300,11.33,20241107,174000,-14.71,20231214,133300,11.33,20241107,0.12,N,018260,500,386 억,,14649078,N,N,52,N,00,N 20241128,160343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149800,200,2,0.13,14362108600,96250,65.69,149900,150800,146800,194400,104800,149600,149216.63,18.96,0,6741,154533,152066,150033,147566,145533,151050,146550,387,44800,500,116680,100,1,77377800,115912,16.72,1.34,12,0.12,8962.00,111913.00,174000,20231214,-13.91,133300,20241107,12.38,173000,-13.41,20240223,133300,12.38,20241107,174000,-13.91,20231214,133300,12.38,20241107,0.12,N,018260,500,386 억,,14669238,N,N,52,N,00,N 20241128,150350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149400,-200,5,-0.13,12887363500,86397,58.96,149900,150800,146800,194400,104800,149600,149164.43,18.96,0,2907,154533,152066,150033,147566,145533,151050,146550,387,44800,500,116680,100,1,77377800,115602,16.67,1.33,12,0.11,8962.00,111913.00,174000,20231214,-14.14,133300,20241107,12.08,173000,-13.64,20240223,133300,12.08,20241107,174000,-14.14,20231214,133300,12.08,20241107,0.12,N,018260,500,386 억,,14669238,N,N,1490,N,00,N 20241128,140351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149700,100,2,0.07,11141062100,74706,50.98,149900,150800,146800,194400,104800,149600,149132.04,18.96,0,1536,154533,152066,150033,147566,145533,151050,146550,387,44800,500,116680,100,1,77377800,115835,16.70,1.34,12,0.10,8962.00,111913.00,174000,20231214,-13.97,133300,20241107,12.30,173000,-13.47,20240223,133300,12.30,20241107,174000,-13.97,20231214,133300,12.30,20241107,0.12,N,018260,500,386 억,,14669238,N,N,1490,N,00,N diff --git a/018290/price/prices-20241101.csv b/018290/price/prices-20241101.csv index 841dc902f468..ae7ef15956ee 100644 --- a/018290/price/prices-20241101.csv +++ b/018290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160344,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29100,-1100,5,-3.64,11286124000,385923,165.95,30000,30100,28850,39250,21150,30200,29244.51,9.80,0,-93759,31000,30600,30200,29800,29400,30400,29600,179,9050,500,21140,50,1,35798007,10417,37.50,7.29,12,1.08,776.00,3993.00,40000,20240619,-27.25,11650,20240104,149.79,40000,-27.25,20240619,11650,149.79,20240104,40000,-27.25,20240619,11650,149.79,20240104,3.74,N,018290,500,178 억,,3508949,N,N,73,N,00,N +20241129,150347,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29050,-1150,5,-3.81,10545185400,360432,154.99,30000,30100,28850,39250,21150,30200,29256.99,9.80,0,-92490,31000,30600,30200,29800,29400,30400,29600,179,9050,500,21140,50,1,35798007,10399,37.44,7.28,12,1.01,776.00,3993.00,40000,20240619,-27.38,11650,20240104,149.36,40000,-27.38,20240619,11650,149.36,20240104,40000,-27.38,20240619,11650,149.36,20240104,3.74,N,018290,500,178 억,,3508949,N,N,116,N,00,N +20241129,140346,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29350,-850,5,-2.81,9056641300,309101,132.91,30000,30100,28850,39250,21150,30200,29299.85,9.80,0,-81449,31000,30600,30200,29800,29400,30400,29600,179,9050,500,21140,50,1,35798007,10507,37.82,7.35,12,0.86,776.00,3993.00,40000,20240619,-26.63,11650,20240104,151.93,40000,-26.63,20240619,11650,151.93,20240104,40000,-26.63,20240619,11650,151.93,20240104,3.74,N,018290,500,178 억,,3508949,N,N,116,N,00,N +20241129,130347,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29150,-1050,5,-3.48,8124787850,277156,119.18,30000,30100,28850,39250,21150,30200,29314.75,9.80,0,-79202,31000,30600,30200,29800,29400,30400,29600,179,9050,500,21140,50,1,35798007,10435,37.56,7.30,12,0.77,776.00,3993.00,40000,20240619,-27.12,11650,20240104,150.21,40000,-27.12,20240619,11650,150.21,20240104,40000,-27.12,20240619,11650,150.21,20240104,3.74,N,018290,500,178 억,,3508949,N,N,116,N,00,N +20241129,120349,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29150,-1050,5,-3.48,7357676100,250858,107.87,30000,30100,28850,39250,21150,30200,29329.93,9.80,0,-74219,31000,30600,30200,29800,29400,30400,29600,179,9050,500,21140,50,1,35798007,10435,37.56,7.30,12,0.70,776.00,3993.00,40000,20240619,-27.12,11650,20240104,150.21,40000,-27.12,20240619,11650,150.21,20240104,40000,-27.12,20240619,11650,150.21,20240104,3.74,N,018290,500,178 억,,3508949,N,N,116,N,00,N +20241129,110348,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28950,-1250,5,-4.14,6283918500,213803,91.94,30000,30100,28850,39250,21150,30200,29391.04,9.80,0,-62993,31000,30600,30200,29800,29400,30400,29600,179,9050,500,21140,50,1,35798007,10364,37.31,7.25,12,0.60,776.00,3993.00,40000,20240619,-27.62,11650,20240104,148.50,40000,-27.62,20240619,11650,148.50,20240104,40000,-27.62,20240619,11650,148.50,20240104,3.74,N,018290,500,178 억,,3508949,N,N,116,N,00,N +20241129,100347,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29400,-800,5,-2.65,3920595500,132797,57.10,30000,30100,29200,39250,21150,30200,29523.06,9.80,0,-41425,31000,30600,30200,29800,29400,30400,29600,179,9050,500,21140,50,1,35798007,10525,37.89,7.36,12,0.37,776.00,3993.00,40000,20240619,-26.50,11650,20240104,152.36,40000,-26.50,20240619,11650,152.36,20240104,40000,-26.50,20240619,11650,152.36,20240104,3.74,N,018290,500,178 억,,3508949,N,N,116,N,00,N +20241129,090347,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29900,-300,5,-0.99,409491250,13696,5.89,30000,30100,29800,39250,21150,30200,29897.90,9.80,0,-2498,31000,30600,30200,29800,29400,30400,29600,179,9050,500,21140,50,1,35798007,10704,38.53,7.49,12,0.04,776.00,3993.00,40000,20240619,-25.25,11650,20240104,156.65,40000,-25.25,20240619,11650,156.65,20240104,40000,-25.25,20240619,11650,156.65,20240104,3.74,N,018290,500,178 억,,3508949,N,N,116,N,00,N 20241128,160343,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30200,150,2,0.50,6977066750,231333,80.27,30350,30600,29800,39050,21050,30050,30160.24,9.85,0,-15067,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10811,38.92,7.56,12,0.65,776.00,3993.00,40000,20240619,-24.50,11650,20240104,159.23,40000,-24.50,20240619,11650,159.23,20240104,40000,-24.50,20240619,11650,159.23,20240104,3.78,N,018290,500,178 억,,3527300,N,N,116,N,00,N 20241128,150351,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30200,150,2,0.50,6482759050,214966,74.59,30350,30600,29800,39050,21050,30050,30157.14,9.85,0,-14894,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10811,38.92,7.56,12,0.60,776.00,3993.00,40000,20240619,-24.50,11650,20240104,159.23,40000,-24.50,20240619,11650,159.23,20240104,40000,-24.50,20240619,11650,159.23,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N 20241128,140352,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30150,100,2,0.33,5832532350,193452,67.13,30350,30600,29800,39050,21050,30050,30149.77,9.85,0,-17786,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10793,38.85,7.55,12,0.54,776.00,3993.00,40000,20240619,-24.62,11650,20240104,158.80,40000,-24.62,20240619,11650,158.80,20240104,40000,-24.62,20240619,11650,158.80,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N diff --git a/018310/price/prices-20241101.csv b/018310/price/prices-20241101.csv index 18e4b6a95a34..b268ac557e40 100644 --- a/018310/price/prices-20241101.csv +++ b/018310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160344,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,-500,5,-2.40,255791750,12519,213.31,20900,21200,20150,27100,14600,20850,20432.29,3.00,0,-6123,22083,21466,20983,20366,19883,21225,20125,74,6250,500,15420,50,1,14700000,2991,2.51,0.52,12,0.09,8121.00,39443.00,28950,20241007,-29.71,15070,20240105,35.04,28950,-29.71,20241007,15070,35.04,20240105,28950,-29.71,20241007,15070,35.04,20240105,0.85,N,018310,500,73 억,,441629,N,N,40,N,00,N +20241129,150348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,-650,5,-3.12,246075750,12040,205.15,20900,21200,20200,27100,14600,20850,20438.19,3.00,0,-5880,22083,21466,20983,20366,19883,21225,20125,74,6250,500,15420,50,1,14700000,2969,2.49,0.51,12,0.08,8121.00,39443.00,28950,20241007,-30.22,15070,20240105,34.04,28950,-30.22,20241007,15070,34.04,20240105,28950,-30.22,20241007,15070,34.04,20240105,0.85,N,018310,500,73 억,,441629,N,N,12,N,00,N +20241129,140346,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,-450,5,-2.16,205037450,10023,170.78,20900,21200,20200,27100,14600,20850,20456.69,3.00,0,-3986,22083,21466,20983,20366,19883,21225,20125,74,6250,500,15420,50,1,14700000,2999,2.51,0.52,12,0.07,8121.00,39443.00,28950,20241007,-29.53,15070,20240105,35.37,28950,-29.53,20241007,15070,35.37,20240105,28950,-29.53,20241007,15070,35.37,20240105,0.85,N,018310,500,73 억,,441629,N,N,12,N,00,N +20241129,130348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,-450,5,-2.16,195690400,9564,162.96,20900,21200,20200,27100,14600,20850,20461.15,3.00,0,-3946,22083,21466,20983,20366,19883,21225,20125,74,6250,500,15420,50,1,14700000,2999,2.51,0.52,12,0.07,8121.00,39443.00,28950,20241007,-29.53,15070,20240105,35.37,28950,-29.53,20241007,15070,35.37,20240105,28950,-29.53,20241007,15070,35.37,20240105,0.85,N,018310,500,73 억,,441629,N,N,12,N,00,N +20241129,120349,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,-500,5,-2.40,146918950,7169,122.15,20900,21200,20200,27100,14600,20850,20493.65,3.00,0,-2037,22083,21466,20983,20366,19883,21225,20125,74,6250,500,15420,50,1,14700000,2991,2.51,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.71,15070,20240105,35.04,28950,-29.71,20241007,15070,35.04,20240105,28950,-29.71,20241007,15070,35.04,20240105,0.85,N,018310,500,73 억,,441629,N,N,12,N,00,N +20241129,110348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,-450,5,-2.16,123962950,6037,102.86,20900,21200,20250,27100,14600,20850,20533.87,3.00,0,-1107,22083,21466,20983,20366,19883,21225,20125,74,6250,500,15420,50,1,14700000,2999,2.51,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.53,15070,20240105,35.37,28950,-29.53,20241007,15070,35.37,20240105,28950,-29.53,20241007,15070,35.37,20240105,0.85,N,018310,500,73 억,,441629,N,N,12,N,00,N +20241129,100348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,-400,5,-1.92,85870800,4165,70.97,20900,21200,20350,27100,14600,20850,20617.24,3.00,0,-768,22083,21466,20983,20366,19883,21225,20125,74,6250,500,15420,50,1,14700000,3006,2.52,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.36,15070,20240105,35.70,28950,-29.36,20241007,15070,35.70,20240105,28950,-29.36,20241007,15070,35.70,20240105,0.85,N,018310,500,73 억,,441629,N,N,12,N,00,N +20241129,090347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20650,-200,5,-0.96,27511950,1322,22.53,20900,21200,20650,27100,14600,20850,20810.85,3.00,0,-184,22083,21466,20983,20366,19883,21225,20125,74,6250,500,15420,50,1,14700000,3036,2.54,0.52,12,0.01,8121.00,39443.00,28950,20241007,-28.67,15070,20240105,37.03,28950,-28.67,20241007,15070,37.03,20240105,28950,-28.67,20241007,15070,37.03,20240105,0.85,N,018310,500,73 억,,441629,N,N,12,N,00,N 20241128,160343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20850,200,2,0.97,121723750,5856,37.38,21600,21600,20500,26800,14500,20650,20782.10,3.00,0,-251,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3065,2.57,0.53,12,0.04,8121.00,39443.00,28950,20241007,-27.98,15070,20240105,38.35,28950,-27.98,20241007,15070,38.35,20240105,28950,-27.98,20241007,15070,38.35,20240105,0.84,N,018310,500,73 억,,441723,N,N,12,N,00,N 20241128,150351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20950,300,2,1.45,101797800,4902,31.29,21600,21600,20500,26800,14500,20650,20766.59,3.00,0,-127,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3080,2.58,0.53,12,0.03,8121.00,39443.00,28950,20241007,-27.63,15070,20240105,39.02,28950,-27.63,20241007,15070,39.02,20240105,28950,-27.63,20241007,15070,39.02,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N 20241128,140352,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20950,300,2,1.45,97595250,4701,30.00,21600,21600,20500,26800,14500,20650,20760.53,3.00,0,-155,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3080,2.58,0.53,12,0.03,8121.00,39443.00,28950,20241007,-27.63,15070,20240105,39.02,28950,-27.63,20241007,15070,39.02,20240105,28950,-27.63,20241007,15070,39.02,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N diff --git a/018470/price/prices-20241101.csv b/018470/price/prices-20241101.csv index d1e65163e8b2..76ebf9cbfbdc 100644 --- a/018470/price/prices-20241101.csv +++ b/018470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160344,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1489,-23,5,-1.52,423176732,284346,102.67,1512,1515,1470,1965,1059,1512,1488.24,0.50,0,-99943,1541,1526,1498,1483,1455,1534,1491,633,453,500,1110,1,1,126631721,1886,-1489.00,0.99,12,0.22,-1.00,1511.00,2760,20240418,-46.05,1366,20241115,9.00,2760,-46.05,20240418,1366,9.00,20241115,2760,-46.05,20240418,1366,9.00,20241115,3.99,N,018470,500,633 억,,627953,N,N,16,N,00,N +20241129,150348,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1491,-21,5,-1.39,403103905,270860,97.80,1512,1515,1470,1965,1059,1512,1488.24,0.50,0,-96720,1541,1526,1498,1483,1455,1534,1491,633,453,500,1110,1,1,126631721,1888,-1491.00,0.99,12,0.21,-1.00,1511.00,2760,20240418,-45.98,1366,20241115,9.15,2760,-45.98,20240418,1366,9.15,20241115,2760,-45.98,20240418,1366,9.15,20241115,3.99,N,018470,500,633 억,,627953,N,N,16,N,00,N +20241129,140347,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1490,-22,5,-1.46,359459457,241540,87.21,1512,1515,1470,1965,1059,1512,1488.20,0.50,0,-90423,1541,1526,1498,1483,1455,1534,1491,633,453,500,1110,1,1,126631721,1887,-1490.00,0.99,12,0.19,-1.00,1511.00,2760,20240418,-46.01,1366,20241115,9.08,2760,-46.01,20240418,1366,9.08,20241115,2760,-46.01,20240418,1366,9.08,20241115,3.99,N,018470,500,633 억,,627953,N,N,16,N,00,N +20241129,130348,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1488,-24,5,-1.59,354711133,238353,86.06,1512,1515,1470,1965,1059,1512,1488.18,0.50,0,-91473,1541,1526,1498,1483,1455,1534,1491,633,453,500,1110,1,1,126631721,1884,-1488.00,0.98,12,0.19,-1.00,1511.00,2760,20240418,-46.09,1366,20241115,8.93,2760,-46.09,20240418,1366,8.93,20241115,2760,-46.09,20240418,1366,8.93,20241115,3.99,N,018470,500,633 억,,627953,N,N,16,N,00,N +20241129,120349,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1487,-25,5,-1.65,329419166,221374,79.93,1512,1515,1470,1965,1059,1512,1488.07,0.50,0,-88054,1541,1526,1498,1483,1455,1534,1491,633,453,500,1110,1,1,126631721,1883,-1487.00,0.98,12,0.17,-1.00,1511.00,2760,20240418,-46.12,1366,20241115,8.86,2760,-46.12,20240418,1366,8.86,20241115,2760,-46.12,20240418,1366,8.86,20241115,3.99,N,018470,500,633 억,,627953,N,N,16,N,00,N +20241129,110349,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1479,-33,5,-2.18,313904822,210923,76.16,1512,1515,1470,1965,1059,1512,1488.24,0.50,0,-87991,1541,1526,1498,1483,1455,1534,1491,633,453,500,1110,1,1,126631721,1873,-1479.00,0.98,12,0.17,-1.00,1511.00,2760,20240418,-46.41,1366,20241115,8.27,2760,-46.41,20240418,1366,8.27,20241115,2760,-46.41,20240418,1366,8.27,20241115,3.99,N,018470,500,633 억,,627953,N,N,16,N,00,N +20241129,100348,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1483,-29,5,-1.92,263945756,177125,63.96,1512,1515,1470,1965,1059,1512,1490.17,0.50,0,-92622,1541,1526,1498,1483,1455,1534,1491,633,453,500,1110,1,1,126631721,1878,-1483.00,0.98,12,0.14,-1.00,1511.00,2760,20240418,-46.27,1366,20241115,8.57,2760,-46.27,20240418,1366,8.57,20241115,2760,-46.27,20240418,1366,8.57,20241115,3.99,N,018470,500,633 억,,627953,N,N,16,N,00,N +20241129,090348,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1506,-6,5,-0.40,41087269,27185,9.82,1512,1515,1506,1965,1059,1512,1511.39,0.50,0,-191,1541,1526,1498,1483,1455,1534,1491,633,453,500,1110,1,1,126631721,1907,-1506.00,1.00,12,0.02,-1.00,1511.00,2760,20240418,-45.43,1366,20241115,10.25,2760,-45.43,20240418,1366,10.25,20241115,2760,-45.43,20240418,1366,10.25,20241115,3.99,N,018470,500,633 억,,627953,N,N,16,N,00,N 20241128,160344,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1512,16,2,1.07,413413901,275564,119.30,1481,1513,1470,1944,1048,1496,1500.24,0.46,0,-18097,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1915,-1512.00,1.00,12,0.22,-1.00,1511.00,2760,20240418,-45.22,1366,20241115,10.69,2760,-45.22,20240418,1366,10.69,20241115,2760,-45.22,20240418,1366,10.69,20241115,3.95,N,018470,500,633 억,,586627,N,N,16,N,00,N 20241128,150351,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1502,6,2,0.40,384483852,256388,111.00,1481,1513,1470,1944,1048,1496,1499.62,0.46,0,-29537,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1902,-1502.00,0.99,12,0.20,-1.00,1511.00,2760,20240418,-45.58,1366,20241115,9.96,2760,-45.58,20240418,1366,9.96,20241115,2760,-45.58,20240418,1366,9.96,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N 20241128,140352,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1502,6,2,0.40,319791113,213416,92.40,1481,1513,1470,1944,1048,1496,1498.44,0.46,0,-35553,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1902,-1502.00,0.99,12,0.17,-1.00,1511.00,2760,20240418,-45.58,1366,20241115,9.96,2760,-45.58,20240418,1366,9.96,20241115,2760,-45.58,20240418,1366,9.96,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N diff --git a/018500/price/prices-20241101.csv b/018500/price/prices-20241101.csv index a3d77000fff7..335144dafabb 100644 --- a/018500/price/prices-20241101.csv +++ b/018500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1119,-10,5,-0.89,121057955,108333,114.52,1129,1137,1110,1467,791,1129,1117.46,1.64,0,-25721,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,523,2.86,0.49,03,0.23,391.00,2278.00,2070,20240213,-45.94,1050,20241115,6.57,2070,-45.94,20240213,1050,6.57,20241115,2070,-45.94,20240213,1050,6.57,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N +20241129,150348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1116,-13,5,-1.15,113311514,101376,107.16,1129,1137,1110,1467,791,1129,1117.74,1.64,0,-24547,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,522,2.85,0.49,03,0.22,391.00,2278.00,2070,20240213,-46.09,1050,20241115,6.29,2070,-46.09,20240213,1050,6.29,20241115,2070,-46.09,20240213,1050,6.29,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N +20241129,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1120,-9,5,-0.80,103209290,92295,97.56,1129,1137,1110,1467,791,1129,1118.25,1.64,0,-20225,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,524,2.86,0.49,03,0.20,391.00,2278.00,2070,20240213,-45.89,1050,20241115,6.67,2070,-45.89,20240213,1050,6.67,20241115,2070,-45.89,20240213,1050,6.67,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N +20241129,130348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1122,-7,5,-0.62,88404965,79000,83.51,1129,1137,1110,1467,791,1129,1119.05,1.64,0,-19055,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,525,2.87,0.49,03,0.17,391.00,2278.00,2070,20240213,-45.80,1050,20241115,6.86,2070,-45.80,20240213,1050,6.86,20241115,2070,-45.80,20240213,1050,6.86,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N +20241129,120350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1120,-9,5,-0.80,78231159,69896,73.89,1129,1137,1110,1467,791,1129,1119.25,1.64,0,-18880,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,524,2.86,0.49,03,0.15,391.00,2278.00,2070,20240213,-45.89,1050,20241115,6.67,2070,-45.89,20240213,1050,6.67,20241115,2070,-45.89,20240213,1050,6.67,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N +20241129,110349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1123,-6,5,-0.53,48000537,42792,45.23,1129,1137,1116,1467,791,1129,1121.72,1.64,0,-16033,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,525,2.87,0.49,03,0.09,391.00,2278.00,2070,20240213,-45.75,1050,20241115,6.95,2070,-45.75,20240213,1050,6.95,20241115,2070,-45.75,20240213,1050,6.95,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N +20241129,100348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1117,-12,5,-1.06,41234028,36751,38.85,1129,1137,1117,1467,791,1129,1121.98,1.64,0,-14598,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,522,2.86,0.49,03,0.08,391.00,2278.00,2070,20240213,-46.04,1050,20241115,6.38,2070,-46.04,20240213,1050,6.38,20241115,2070,-46.04,20240213,1050,6.38,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N +20241129,090348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1127,-2,5,-0.18,5298527,4693,4.96,1129,1137,1127,1467,791,1129,1129.03,1.64,0,-164,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,527,2.88,0.49,03,0.01,391.00,2278.00,2070,20240213,-45.56,1050,20241115,7.33,2070,-45.56,20240213,1050,7.33,20241115,2070,-45.56,20240213,1050,7.33,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N 20241128,160344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1129,3,2,0.27,105780560,93299,132.27,1126,1146,1126,1463,789,1126,1133.78,1.63,0,3894,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,528,2.89,0.50,03,0.20,391.00,2278.00,2070,20240213,-45.46,1050,20241115,7.52,2070,-45.46,20240213,1050,7.52,20241115,2070,-45.46,20240213,1050,7.52,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N 20241128,150352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1139,13,2,1.15,100427017,88571,125.56,1126,1146,1126,1463,789,1126,1133.86,1.63,0,2748,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,533,2.91,0.50,03,0.19,391.00,2278.00,2070,20240213,-44.98,1050,20241115,8.48,2070,-44.98,20240213,1050,8.48,20241115,2070,-44.98,20240213,1050,8.48,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N 20241128,140353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,15,2,1.33,87276067,77050,109.23,1126,1146,1126,1463,789,1126,1132.72,1.63,0,845,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,533,2.92,0.50,03,0.16,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N diff --git a/018620/price/prices-20241101.csv b/018620/price/prices-20241101.csv index 10cf32c91ca9..9abe7b61eb41 100644 --- a/018620/price/prices-20241101.csv +++ b/018620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,932,-24,5,-2.51,43893120,46666,375.52,956,959,929,1242,670,956,940.31,1.66,0,-3338,965,960,955,950,945,958,948,144,286,500,660,1,1,28889293,269,-22.73,0.80,12,0.16,-41.00,1161.00,1320,20231207,-29.39,898,20241114,3.79,1259,-25.97,20240110,898,3.79,20241114,1320,-29.39,20231207,898,3.79,20241114,1.09,N,018620,500,144 억,,480628,N,N,0,N,00,N +20241129,150349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,-19,5,-1.99,38940472,41352,332.76,956,959,929,1242,670,956,941.40,1.66,0,-3147,965,960,955,950,945,958,948,144,286,500,660,1,1,28889293,271,-22.85,0.81,12,0.14,-41.00,1161.00,1320,20231207,-29.02,898,20241114,4.34,1259,-25.58,20240110,898,4.34,20241114,1320,-29.02,20231207,898,4.34,20241114,1.09,N,018620,500,144 억,,480628,N,N,0,N,00,N +20241129,140347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-13,5,-1.36,33444226,35501,285.68,956,959,929,1242,670,956,941.74,1.66,0,-2702,965,960,955,950,945,958,948,144,286,500,660,1,1,28889293,272,-23.00,0.81,12,0.12,-41.00,1161.00,1320,20231207,-28.56,898,20241114,5.01,1259,-25.10,20240110,898,5.01,20241114,1320,-28.56,20231207,898,5.01,20241114,1.09,N,018620,500,144 억,,480628,N,N,0,N,00,N +20241129,130349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,942,-14,5,-1.46,32722277,34733,279.50,956,959,929,1242,670,956,941.78,1.66,0,-2697,965,960,955,950,945,958,948,144,286,500,660,1,1,28889293,272,-22.98,0.81,12,0.12,-41.00,1161.00,1320,20231207,-28.64,898,20241114,4.90,1259,-25.18,20240110,898,4.90,20241114,1320,-28.64,20231207,898,4.90,20241114,1.09,N,018620,500,144 억,,480628,N,N,0,N,00,N +20241129,120350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-13,5,-1.36,30266523,32119,258.46,956,959,929,1242,670,956,941.97,1.66,0,-2697,965,960,955,950,945,958,948,144,286,500,660,1,1,28889293,272,-23.00,0.81,12,0.11,-41.00,1161.00,1320,20231207,-28.56,898,20241114,5.01,1259,-25.10,20240110,898,5.01,20241114,1320,-28.56,20231207,898,5.01,20241114,1.09,N,018620,500,144 억,,480628,N,N,0,N,00,N +20241129,110349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,944,-12,5,-1.26,27578668,29269,235.53,956,959,929,1242,670,956,941.86,1.66,0,-2649,965,960,955,950,945,958,948,144,286,500,660,1,1,28889293,273,-23.02,0.81,12,0.10,-41.00,1161.00,1320,20231207,-28.48,898,20241114,5.12,1259,-25.02,20240110,898,5.12,20241114,1320,-28.48,20231207,898,5.12,20241114,1.09,N,018620,500,144 억,,480628,N,N,0,N,00,N +20241129,100348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,938,-18,5,-1.88,18857200,19972,160.71,956,956,938,1242,670,956,943.68,1.66,0,-1177,965,960,955,950,945,958,948,144,286,500,660,1,1,28889293,271,-22.88,0.81,12,0.07,-41.00,1161.00,1320,20231207,-28.94,898,20241114,4.45,1259,-25.50,20240110,898,4.45,20241114,1320,-28.94,20231207,898,4.45,20241114,1.09,N,018620,500,144 억,,480628,N,N,0,N,00,N +20241129,090348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,0,3,0.00,2228436,2331,18.76,956,956,956,1242,670,956,956.00,1.66,0,-227,965,960,955,950,945,958,948,144,286,500,660,1,1,28889293,276,-23.32,0.82,12,0.01,-41.00,1161.00,1320,20231207,-27.58,898,20241114,6.46,1259,-24.07,20240110,898,6.46,20241114,1320,-27.58,20231207,898,6.46,20241114,1.09,N,018620,500,144 억,,480628,N,N,0,N,00,N 20241128,160344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,3,2,0.31,9564033,10020,51.71,958,960,950,1238,668,953,954.49,1.67,0,-826,970,961,954,945,938,961,945,144,285,500,660,1,1,28889293,276,-23.32,0.82,12,0.03,-41.00,1161.00,1320,20231207,-27.58,898,20241114,6.46,1259,-24.07,20240110,898,6.46,20241114,1320,-27.58,20231207,898,6.46,20241114,1.09,N,018620,500,144 억,,481454,N,N,0,N,00,N 20241128,150352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,957,4,2,0.42,9429237,9879,50.98,958,960,950,1238,668,953,954.47,1.67,0,-826,970,961,954,945,938,961,945,144,285,500,660,1,1,28889293,276,-23.34,0.82,12,0.03,-41.00,1161.00,1320,20231207,-27.50,898,20241114,6.57,1259,-23.99,20240110,898,6.57,20241114,1320,-27.50,20231207,898,6.57,20241114,1.09,N,018620,500,144 억,,481454,N,N,0,N,00,N 20241128,140353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,952,-1,5,-0.10,5805236,6079,31.37,958,960,950,1238,668,953,954.97,1.67,0,-826,970,961,954,945,938,961,945,144,285,500,660,1,1,28889293,275,-23.22,0.82,12,0.02,-41.00,1161.00,1320,20231207,-27.88,898,20241114,6.01,1259,-24.38,20240110,898,6.01,20241114,1320,-27.88,20231207,898,6.01,20241114,1.09,N,018620,500,144 억,,481454,N,N,0,N,00,N diff --git a/018670/price/prices-20241101.csv b/018670/price/prices-20241101.csv index cb83ba369add..b35808b6efe1 100644 --- a/018670/price/prices-20241101.csv +++ b/018670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160345,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,217000,0,3,0.00,2452279500,11293,70.06,217000,221500,210000,282000,152000,217000,217150.44,6.99,0,-1510,228000,222500,216000,210500,204000,225250,213250,462,65000,5000,160580,500,1,9230244,20030,6.33,0.77,12,0.12,34267.00,280436.00,234000,20241127,-7.26,144900,20240103,49.76,234000,-7.26,20241127,144900,49.76,20240103,234000,-7.26,20241127,144900,49.76,20240103,0.08,N,018670,5000,461 억,,645223,N,N,3,N,00,N +20241129,150349,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,216500,-500,5,-0.23,2307226000,10624,65.91,217000,221500,210000,282000,152000,217000,217171.15,6.99,0,-1491,228000,222500,216000,210500,204000,225250,213250,462,65000,5000,160580,500,1,9230244,19983,6.32,0.77,12,0.12,34267.00,280436.00,234000,20241127,-7.48,144900,20240103,49.41,234000,-7.48,20241127,144900,49.41,20240103,234000,-7.48,20241127,144900,49.41,20240103,0.08,N,018670,5000,461 억,,645223,N,N,26,N,00,N +20241129,140348,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,219500,2500,2,1.15,1827024500,8432,52.31,217000,221500,210000,282000,152000,217000,216677.40,6.99,0,-1075,228000,222500,216000,210500,204000,225250,213250,462,65000,5000,160580,500,1,9230244,20260,6.41,0.78,12,0.09,34267.00,280436.00,234000,20241127,-6.20,144900,20240103,51.48,234000,-6.20,20241127,144900,51.48,20240103,234000,-6.20,20241127,144900,51.48,20240103,0.08,N,018670,5000,461 억,,645223,N,N,26,N,00,N +20241129,130349,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,220000,3000,2,1.38,1337162000,6207,38.50,217000,221000,210000,282000,152000,217000,215427.56,6.99,0,12,228000,222500,216000,210500,204000,225250,213250,462,65000,5000,160580,500,1,9230244,20307,6.42,0.78,12,0.07,34267.00,280436.00,234000,20241127,-5.98,144900,20240103,51.83,234000,-5.98,20241127,144900,51.83,20240103,234000,-5.98,20241127,144900,51.83,20240103,0.08,N,018670,5000,461 억,,645223,N,N,26,N,00,N +20241129,120350,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,215500,-1500,5,-0.69,947143000,4423,27.44,217000,217500,210000,282000,152000,217000,214139.11,6.99,0,106,228000,222500,216000,210500,204000,225250,213250,462,65000,5000,160580,500,1,9230244,19891,6.29,0.77,12,0.05,34267.00,280436.00,234000,20241127,-7.91,144900,20240103,48.72,234000,-7.91,20241127,144900,48.72,20240103,234000,-7.91,20241127,144900,48.72,20240103,0.08,N,018670,5000,461 억,,645223,N,N,26,N,00,N +20241129,110350,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,214000,-3000,5,-1.38,759198500,3545,21.99,217000,217500,210000,282000,152000,217000,214158.76,6.99,0,203,228000,222500,216000,210500,204000,225250,213250,462,65000,5000,160580,500,1,9230244,19753,6.25,0.76,12,0.04,34267.00,280436.00,234000,20241127,-8.55,144900,20240103,47.69,234000,-8.55,20241127,144900,47.69,20240103,234000,-8.55,20241127,144900,47.69,20240103,0.08,N,018670,5000,461 억,,645223,N,N,26,N,00,N +20241129,100349,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,213500,-3500,5,-1.61,590837500,2760,17.12,217000,217500,210000,282000,152000,217000,214069.43,6.99,0,322,228000,222500,216000,210500,204000,225250,213250,462,65000,5000,160580,500,1,9230244,19707,6.23,0.76,12,0.03,34267.00,280436.00,234000,20241127,-8.76,144900,20240103,47.34,234000,-8.76,20241127,144900,47.34,20240103,234000,-8.76,20241127,144900,47.34,20240103,0.08,N,018670,5000,461 억,,645223,N,N,26,N,00,N +20241129,090349,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,216000,-1000,5,-0.46,79089500,365,2.26,217000,217500,216000,282000,152000,217000,216681.82,6.99,0,17,228000,222500,216000,210500,204000,225250,213250,462,65000,5000,160580,500,1,9230244,19937,6.30,0.77,12,0.00,34267.00,280436.00,234000,20241127,-7.69,144900,20240103,49.07,234000,-7.69,20241127,144900,49.07,20240103,234000,-7.69,20241127,144900,49.07,20240103,0.08,N,018670,5000,461 억,,645223,N,N,26,N,00,N 20241128,160344,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,217000,3500,2,1.64,3505150000,16103,22.32,212000,221500,209500,277500,149500,213500,217670.62,6.99,0,-414,247500,230500,217000,200000,186500,239000,208500,462,64000,5000,157990,500,1,9230244,20030,6.33,0.77,12,0.17,34267.00,280436.00,234000,20241127,-7.26,144900,20240103,49.76,234000,-7.26,20241127,144900,49.76,20240103,234000,-7.26,20241127,144900,49.76,20240103,0.07,N,018670,5000,461 억,,645618,N,N,26,N,00,N 20241128,150352,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,217500,4000,2,1.87,3363663500,15451,21.42,212000,221500,209500,277500,149500,213500,217698.76,6.99,0,-551,247500,230500,217000,200000,186500,239000,208500,462,64000,5000,157990,500,1,9230244,20076,6.35,0.78,12,0.17,34267.00,280436.00,234000,20241127,-7.05,144900,20240103,50.10,234000,-7.05,20241127,144900,50.10,20240103,234000,-7.05,20241127,144900,50.10,20240103,0.07,N,018670,5000,461 억,,645618,N,N,17,N,00,N 20241128,140353,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,219500,6000,2,2.81,2859069500,13138,18.21,212000,221500,209500,277500,149500,213500,217618.32,6.99,0,97,247500,230500,217000,200000,186500,239000,208500,462,64000,5000,157990,500,1,9230244,20260,6.41,0.78,12,0.14,34267.00,280436.00,234000,20241127,-6.20,144900,20240103,51.48,234000,-6.20,20241127,144900,51.48,20240103,234000,-6.20,20241127,144900,51.48,20240103,0.07,N,018670,5000,461 억,,645618,N,N,17,N,00,N diff --git a/018680/price/prices-20241101.csv b/018680/price/prices-20241101.csv index 9e296eaa1e12..2c6cfaf8daa8 100644 --- a/018680/price/prices-20241101.csv +++ b/018680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,-30,5,-0.86,39084475,11355,215.59,3480,3485,3430,4520,2440,3480,3442.05,1.36,0,-1815,3606,3542,3506,3442,3406,3575,3475,58,1040,500,2080,5,1,11659319,402,11.42,1.04,12,0.10,302.00,3308.00,6350,20240809,-45.67,3130,20240625,10.22,6350,-45.67,20240809,3130,10.22,20240625,6350,-45.67,20240809,3130,10.22,20240625,0.12,N,018680,500,58 억,,159142,N,N,0,N,00,N +20241129,150349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3440,-40,5,-1.15,35378145,10276,195.10,3480,3485,3430,4520,2440,3480,3442.79,1.36,0,-1570,3606,3542,3506,3442,3406,3575,3475,58,1040,500,2080,5,1,11659319,401,11.39,1.04,12,0.09,302.00,3308.00,6350,20240809,-45.83,3130,20240625,9.90,6350,-45.83,20240809,3130,9.90,20240625,6350,-45.83,20240809,3130,9.90,20240625,0.12,N,018680,500,58 억,,159142,N,N,0,N,00,N +20241129,140348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-5,5,-0.14,30074325,8737,165.88,3480,3485,3430,4520,2440,3480,3442.18,1.36,0,-1226,3606,3542,3506,3442,3406,3575,3475,58,1040,500,2080,5,1,11659319,405,11.51,1.05,12,0.07,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,159142,N,N,0,N,00,N +20241129,130349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3455,-25,5,-0.72,24489150,7127,135.31,3480,3485,3430,4520,2440,3480,3436.11,1.36,0,-852,3606,3542,3506,3442,3406,3575,3475,58,1040,500,2080,5,1,11659319,403,11.44,1.04,12,0.06,302.00,3308.00,6350,20240809,-45.59,3130,20240625,10.38,6350,-45.59,20240809,3130,10.38,20240625,6350,-45.59,20240809,3130,10.38,20240625,0.12,N,018680,500,58 억,,159142,N,N,0,N,00,N +20241129,120351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-50,5,-1.44,23484105,6834,129.75,3480,3485,3430,4520,2440,3480,3436.36,1.36,0,-851,3606,3542,3506,3442,3406,3575,3475,58,1040,500,2080,5,1,11659319,400,11.36,1.04,12,0.06,302.00,3308.00,6350,20240809,-45.98,3130,20240625,9.58,6350,-45.98,20240809,3130,9.58,20240625,6350,-45.98,20240809,3130,9.58,20240625,0.12,N,018680,500,58 억,,159142,N,N,0,N,00,N +20241129,110350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,-45,5,-1.29,10647295,3094,58.74,3480,3485,3435,4520,2440,3480,3441.27,1.36,0,-647,3606,3542,3506,3442,3406,3575,3475,58,1040,500,2080,5,1,11659319,400,11.37,1.04,12,0.03,302.00,3308.00,6350,20240809,-45.91,3130,20240625,9.74,6350,-45.91,20240809,3130,9.74,20240625,6350,-45.91,20240809,3130,9.74,20240625,0.12,N,018680,500,58 억,,159142,N,N,0,N,00,N +20241129,100349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,-30,5,-0.86,1621325,470,8.92,3480,3485,3435,4520,2440,3480,3449.63,1.36,0,-270,3606,3542,3506,3442,3406,3575,3475,58,1040,500,2080,5,1,11659319,402,11.42,1.04,12,0.00,302.00,3308.00,6350,20240809,-45.67,3130,20240625,10.22,6350,-45.67,20240809,3130,10.22,20240625,6350,-45.67,20240809,3130,10.22,20240625,0.12,N,018680,500,58 억,,159142,N,N,0,N,00,N +20241129,090349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,0,3,0.00,3480,1,0.02,3480,3480,3480,4520,2440,3480,3480.00,1.36,0,0,3606,3542,3506,3442,3406,3575,3475,58,1040,500,2080,5,1,11659319,406,11.52,1.05,12,0.00,302.00,3308.00,6350,20240809,-45.20,3130,20240625,11.18,6350,-45.20,20240809,3130,11.18,20240625,6350,-45.20,20240809,3130,11.18,20240625,0.12,N,018680,500,58 억,,159142,N,N,0,N,00,N 20241128,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,0,3,0.00,18448365,5267,58.80,3470,3570,3470,4520,2440,3480,3502.63,1.37,0,-603,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,406,11.52,1.05,12,0.05,302.00,3308.00,6350,20240809,-45.20,3130,20240625,11.18,6350,-45.20,20240809,3130,11.18,20240625,6350,-45.20,20240809,3130,11.18,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N 20241128,150353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-5,5,-0.14,14622325,4168,46.53,3470,3570,3470,4520,2440,3480,3508.24,1.37,0,-470,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,405,11.51,1.05,12,0.04,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N 20241128,140354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-5,5,-0.14,14344085,4088,45.64,3470,3570,3470,4520,2440,3480,3508.83,1.37,0,-399,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,405,11.51,1.05,12,0.04,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N diff --git a/018700/price/prices-20241101.csv b/018700/price/prices-20241101.csv index a26c81b7ab56..90edfef34397 100644 --- a/018700/price/prices-20241101.csv +++ b/018700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1071,-30,5,-2.72,33862849,31361,79.23,1101,1101,1070,1431,771,1101,1079.78,0.00,0,-2448,1131,1115,1092,1076,1053,1124,1085,351,330,1000,790,1,1,35119757,376,-2.39,0.85,12,0.09,-448.00,1266.00,2075,20231128,-48.39,914,20240805,17.18,2045,-47.63,20240103,914,17.18,20240805,2065,-48.14,20231204,914,17.18,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241129,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1078,-23,5,-2.09,30366231,28103,71.00,1101,1101,1075,1431,771,1101,1080.53,0.00,0,-2599,1131,1115,1092,1076,1053,1124,1085,351,330,1000,790,1,1,35119757,379,-2.41,0.85,12,0.08,-448.00,1266.00,2075,20231128,-48.05,914,20240805,17.94,2045,-47.29,20240103,914,17.94,20240805,2065,-47.80,20231204,914,17.94,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241129,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1079,-22,5,-2.00,26359498,24386,61.61,1101,1101,1075,1431,771,1101,1080.93,0.00,0,-2367,1131,1115,1092,1076,1053,1124,1085,351,330,1000,790,1,1,35119757,379,-2.41,0.85,12,0.07,-448.00,1266.00,2075,20231128,-48.00,914,20240805,18.05,2045,-47.24,20240103,914,18.05,20240805,2065,-47.75,20231204,914,18.05,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241129,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1079,-22,5,-2.00,24499915,22657,57.24,1101,1101,1075,1431,771,1101,1081.34,0.00,0,-2044,1131,1115,1092,1076,1053,1124,1085,351,330,1000,790,1,1,35119757,379,-2.41,0.85,12,0.06,-448.00,1266.00,2075,20231128,-48.00,914,20240805,18.05,2045,-47.24,20240103,914,18.05,20240805,2065,-47.75,20231204,914,18.05,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241129,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,-19,5,-1.73,21593350,19967,50.45,1101,1101,1075,1431,771,1101,1081.45,0.00,0,-1612,1131,1115,1092,1076,1053,1124,1085,351,330,1000,790,1,1,35119757,380,-2.42,0.85,12,0.06,-448.00,1266.00,2075,20231128,-47.86,914,20240805,18.38,2045,-47.09,20240103,914,18.38,20240805,2065,-47.60,20231204,914,18.38,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241129,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1079,-22,5,-2.00,17449528,16133,40.76,1101,1101,1075,1431,771,1101,1081.60,0.00,0,-1055,1131,1115,1092,1076,1053,1124,1085,351,330,1000,790,1,1,35119757,379,-2.41,0.85,12,0.05,-448.00,1266.00,2075,20231128,-48.00,914,20240805,18.05,2045,-47.24,20240103,914,18.05,20240805,2065,-47.75,20231204,914,18.05,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241129,100349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1081,-20,5,-1.82,9459920,8717,22.02,1101,1101,1080,1431,771,1101,1085.23,0.00,0,-568,1131,1115,1092,1076,1053,1124,1085,351,330,1000,790,1,1,35119757,380,-2.41,0.85,12,0.02,-448.00,1266.00,2075,20231128,-47.90,914,20240805,18.27,2045,-47.14,20240103,914,18.27,20240805,2065,-47.65,20231204,914,18.27,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241129,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,-2,5,-0.18,169919,156,0.39,1101,1101,1088,1431,771,1101,1089.22,0.00,0,-12,1131,1115,1092,1076,1053,1124,1085,351,330,1000,790,1,1,35119757,386,-2.45,0.87,12,0.00,-448.00,1266.00,2075,20231128,-47.04,914,20240805,20.24,2045,-46.26,20240103,914,20.24,20240805,2065,-46.78,20231204,914,20.24,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241128,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1101,31,2,2.90,42206202,38663,114.75,1069,1108,1069,1391,749,1070,1091.64,0.00,0,-2829,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,387,-2.46,0.87,12,0.11,-448.00,1266.00,2075,20231128,-46.94,914,20240805,20.46,2045,-46.16,20240103,914,20.46,20240805,2075,-46.94,20231128,914,20.46,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241128,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,30,2,2.80,40842058,37424,111.07,1069,1108,1069,1391,749,1070,1091.33,0.00,0,-2781,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,386,-2.46,0.87,12,0.11,-448.00,1266.00,2075,20231128,-46.99,914,20240805,20.35,2045,-46.21,20240103,914,20.35,20240805,2075,-46.99,20231128,914,20.35,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241128,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1089,19,2,1.78,36894414,33827,100.40,1069,1108,1069,1391,749,1070,1090.68,0.00,0,-2515,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,382,-2.43,0.86,12,0.10,-448.00,1266.00,2075,20231128,-47.52,914,20240805,19.15,2045,-46.75,20240103,914,19.15,20240805,2075,-47.52,20231128,914,19.15,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20241101.csv b/018880/price/prices-20241101.csv index 86edf7949863..0f207e9a6107 100644 --- a/018880/price/prices-20241101.csv +++ b/018880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3970,-200,5,-4.80,5362848070,1334472,261.02,4170,4175,3970,5420,2920,4170,4018.76,8.55,0,-575309,4243,4206,4163,4126,4083,4225,4145,534,1250,100,3000,5,1,533800000,21192,41.35,0.89,12,0.25,96.00,4445.00,7480,20231226,-46.93,3670,20241022,8.17,7340,-45.91,20240102,3670,8.17,20241022,7480,-46.93,20231226,3670,8.17,20241022,0.51,N,018880,100,533 억,,45642972,N,N,1052,N,00,N +20241129,150350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3980,-190,5,-4.56,4606400275,1144088,223.78,4170,4175,3970,5420,2920,4170,4026.26,8.55,0,-508563,4243,4206,4163,4126,4083,4225,4145,534,1250,100,3000,5,1,533800000,21245,41.46,0.90,12,0.21,96.00,4445.00,7480,20231226,-46.79,3670,20241022,8.45,7340,-45.78,20240102,3670,8.45,20241022,7480,-46.79,20231226,3670,8.45,20241022,0.51,N,018880,100,533 억,,45642972,N,N,157,N,00,N +20241129,140348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4010,-160,5,-3.84,3429410945,849133,166.09,4170,4175,3980,5420,2920,4170,4038.72,8.55,0,-354519,4243,4206,4163,4126,4083,4225,4145,534,1250,100,3000,5,1,533800000,21405,41.77,0.90,12,0.16,96.00,4445.00,7480,20231226,-46.39,3670,20241022,9.26,7340,-45.37,20240102,3670,9.26,20241022,7480,-46.39,20231226,3670,9.26,20241022,0.51,N,018880,100,533 억,,45642972,N,N,157,N,00,N +20241129,130350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4030,-140,5,-3.36,3154730290,780783,152.72,4170,4175,3980,5420,2920,4170,4040.47,8.55,0,-329489,4243,4206,4163,4126,4083,4225,4145,534,1250,100,3000,5,1,533800000,21512,41.98,0.91,12,0.15,96.00,4445.00,7480,20231226,-46.12,3670,20241022,9.81,7340,-45.10,20240102,3670,9.81,20241022,7480,-46.12,20231226,3670,9.81,20241022,0.51,N,018880,100,533 억,,45642972,N,N,157,N,00,N +20241129,120351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4020,-150,5,-3.60,2974172850,735947,143.95,4170,4175,3980,5420,2920,4170,4041.29,8.55,0,-318861,4243,4206,4163,4126,4083,4225,4145,534,1250,100,3000,5,1,533800000,21459,41.88,0.90,12,0.14,96.00,4445.00,7480,20231226,-46.26,3670,20241022,9.54,7340,-45.23,20240102,3670,9.54,20241022,7480,-46.26,20231226,3670,9.54,20241022,0.51,N,018880,100,533 억,,45642972,N,N,157,N,00,N +20241129,110351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4020,-150,5,-3.60,2740704755,677825,132.58,4170,4175,3980,5420,2920,4170,4043.38,8.55,0,-303045,4243,4206,4163,4126,4083,4225,4145,534,1250,100,3000,5,1,533800000,21459,41.88,0.90,12,0.13,96.00,4445.00,7480,20231226,-46.26,3670,20241022,9.54,7340,-45.23,20240102,3670,9.54,20241022,7480,-46.26,20231226,3670,9.54,20241022,0.51,N,018880,100,533 억,,45642972,N,N,157,N,00,N +20241129,100350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3985,-185,5,-4.44,2216884505,547191,107.03,4170,4175,3980,5420,2920,4170,4051.39,8.55,0,-256599,4243,4206,4163,4126,4083,4225,4145,534,1250,100,3000,5,1,533800000,21272,41.51,0.90,12,0.10,96.00,4445.00,7480,20231226,-46.72,3670,20241022,8.58,7340,-45.71,20240102,3670,8.58,20241022,7480,-46.72,20231226,3670,8.58,20241022,0.51,N,018880,100,533 억,,45642972,N,N,157,N,00,N +20241129,090350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4095,-75,5,-1.80,354339570,85970,16.82,4170,4175,4090,5420,2920,4170,4121.66,8.55,0,-56566,4243,4206,4163,4126,4083,4225,4145,534,1250,100,3000,5,1,533800000,21859,42.66,0.92,12,0.02,96.00,4445.00,7480,20231226,-45.25,3670,20241022,11.58,7340,-44.21,20240102,3670,11.58,20241022,7480,-45.25,20231226,3670,11.58,20241022,0.51,N,018880,100,533 억,,45642972,N,N,157,N,00,N 20241128,160346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4170,30,2,0.72,2111469345,506993,54.66,4140,4200,4120,5380,2900,4140,4164.71,8.55,0,24188,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22259,43.44,0.94,12,0.09,96.00,4445.00,7480,20231226,-44.25,3670,20241022,13.62,7340,-43.19,20240102,3670,13.62,20241022,7480,-44.25,20231226,3670,13.62,20241022,0.53,N,018880,100,533 억,,45624888,N,N,157,N,00,N 20241128,150353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4160,20,2,0.48,1918989790,460797,49.68,4140,4200,4120,5380,2900,4140,4164.53,8.55,0,9414,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22206,43.33,0.94,12,0.09,96.00,4445.00,7480,20231226,-44.39,3670,20241022,13.35,7340,-43.32,20240102,3670,13.35,20241022,7480,-44.39,20231226,3670,13.35,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N 20241128,140354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4160,20,2,0.48,1679781270,403387,43.49,4140,4200,4120,5380,2900,4140,4164.22,8.55,0,-388,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22206,43.33,0.94,12,0.08,96.00,4445.00,7480,20231226,-44.39,3670,20241022,13.35,7340,-43.32,20240102,3670,13.35,20241022,7480,-44.39,20231226,3670,13.35,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N diff --git a/019010/price/prices-20241101.csv b/019010/price/prices-20241101.csv index 9bbda5cff1de..c766275ba305 100644 --- a/019010/price/prices-20241101.csv +++ b/019010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,0,3,0.00,61921025,27790,166.77,2220,2290,2205,2910,1570,2240,2228.18,0.11,0,-3859,2303,2271,2243,2211,2183,2257,2197,241,670,500,1650,5,1,48200000,1080,7.86,0.34,12,0.06,285.00,6623.00,2505,20240823,-10.58,1900,20240805,17.89,2505,-10.58,20240823,1900,17.89,20240805,2505,-10.58,20240823,1900,17.89,20240805,0.17,N,019010,500,241 억,,52011,N,N,0,N,00,N +20241129,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,-5,5,-0.22,56034280,25149,150.92,2220,2290,2205,2910,1570,2240,2228.09,0.11,0,-2370,2303,2271,2243,2211,2183,2257,2197,241,670,500,1650,5,1,48200000,1077,7.84,0.34,12,0.05,285.00,6623.00,2505,20240823,-10.78,1900,20240805,17.63,2505,-10.78,20240823,1900,17.63,20240805,2505,-10.78,20240823,1900,17.63,20240805,0.17,N,019010,500,241 억,,52011,N,N,0,N,00,N +20241129,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-25,5,-1.12,50685635,22735,136.43,2220,2290,2205,2910,1570,2240,2229.41,0.11,0,-2405,2303,2271,2243,2211,2183,2257,2197,241,670,500,1650,5,1,48200000,1068,7.77,0.33,12,0.05,285.00,6623.00,2505,20240823,-11.58,1900,20240805,16.58,2505,-11.58,20240823,1900,16.58,20240805,2505,-11.58,20240823,1900,16.58,20240805,0.17,N,019010,500,241 억,,52011,N,N,0,N,00,N +20241129,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,-5,5,-0.22,43210785,19378,116.29,2220,2290,2205,2910,1570,2240,2229.89,0.11,0,-2716,2303,2271,2243,2211,2183,2257,2197,241,670,500,1650,5,1,48200000,1077,7.84,0.34,12,0.04,285.00,6623.00,2505,20240823,-10.78,1900,20240805,17.63,2505,-10.78,20240823,1900,17.63,20240805,2505,-10.78,20240823,1900,17.63,20240805,0.17,N,019010,500,241 억,,52011,N,N,0,N,00,N +20241129,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-25,5,-1.12,26039690,11748,70.50,2220,2225,2205,2910,1570,2240,2216.52,0.11,0,1510,2303,2271,2243,2211,2183,2257,2197,241,670,500,1650,5,1,48200000,1068,7.77,0.33,12,0.02,285.00,6623.00,2505,20240823,-11.58,1900,20240805,16.58,2505,-11.58,20240823,1900,16.58,20240805,2505,-11.58,20240823,1900,16.58,20240805,0.17,N,019010,500,241 억,,52011,N,N,0,N,00,N +20241129,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-25,5,-1.12,22547895,10174,61.05,2220,2225,2205,2910,1570,2240,2216.23,0.11,0,2055,2303,2271,2243,2211,2183,2257,2197,241,670,500,1650,5,1,48200000,1068,7.77,0.33,12,0.02,285.00,6623.00,2505,20240823,-11.58,1900,20240805,16.58,2505,-11.58,20240823,1900,16.58,20240805,2505,-11.58,20240823,1900,16.58,20240805,0.17,N,019010,500,241 억,,52011,N,N,0,N,00,N +20241129,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-25,5,-1.12,17712585,7991,47.95,2220,2225,2205,2910,1570,2240,2216.57,0.11,0,2075,2303,2271,2243,2211,2183,2257,2197,241,670,500,1650,5,1,48200000,1068,7.77,0.33,12,0.02,285.00,6623.00,2505,20240823,-11.58,1900,20240805,16.58,2505,-11.58,20240823,1900,16.58,20240805,2505,-11.58,20240823,1900,16.58,20240805,0.17,N,019010,500,241 억,,52011,N,N,0,N,00,N +20241129,090350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-15,5,-0.67,166555,75,0.45,2220,2225,2220,2910,1570,2240,2220.73,0.11,0,56,2303,2271,2243,2211,2183,2257,2197,241,670,500,1650,5,1,48200000,1072,7.81,0.34,12,0.00,285.00,6623.00,2505,20240823,-11.18,1900,20240805,17.11,2505,-11.18,20240823,1900,17.11,20240805,2505,-11.18,20240823,1900,17.11,20240805,0.17,N,019010,500,241 억,,52011,N,N,0,N,00,N 20241128,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,-5,5,-0.22,36651690,16364,20.82,2245,2275,2215,2915,1575,2245,2239.78,0.11,0,-600,2361,2302,2271,2212,2181,2287,2197,241,670,500,1660,5,1,48200000,1080,7.86,0.34,12,0.03,285.00,6623.00,2505,20240823,-10.58,1900,20240805,17.89,2505,-10.58,20240823,1900,17.89,20240805,2505,-10.58,20240823,1900,17.89,20240805,0.14,N,019010,500,241 억,,52587,N,N,0,N,00,N 20241128,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,5,2,0.22,35076710,15662,19.93,2245,2275,2215,2915,1575,2245,2239.61,0.11,0,-598,2361,2302,2271,2212,2181,2287,2197,241,670,500,1660,5,1,48200000,1085,7.89,0.34,12,0.03,285.00,6623.00,2505,20240823,-10.18,1900,20240805,18.42,2505,-10.18,20240823,1900,18.42,20240805,2505,-10.18,20240823,1900,18.42,20240805,0.14,N,019010,500,241 억,,52587,N,N,0,N,00,N 20241128,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,5,2,0.22,31289210,13980,17.79,2245,2275,2215,2915,1575,2245,2238.14,0.11,0,552,2361,2302,2271,2212,2181,2287,2197,241,670,500,1660,5,1,48200000,1085,7.89,0.34,12,0.03,285.00,6623.00,2505,20240823,-10.18,1900,20240805,18.42,2505,-10.18,20240823,1900,18.42,20240805,2505,-10.18,20240823,1900,18.42,20240805,0.14,N,019010,500,241 억,,52587,N,N,0,N,00,N diff --git a/019170/price/prices-20241101.csv b/019170/price/prices-20241101.csv index d7abcd59d2fb..161cb02e4b0e 100644 --- a/019170/price/prices-20241101.csv +++ b/019170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160347,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11310,-330,5,-2.84,1186916560,104456,62.97,11670,11670,11240,15130,8150,11640,11362.83,7.87,0,-20867,12006,11822,11516,11332,11026,11915,11425,265,3490,500,8380,10,1,52984990,5993,-10.89,2.24,12,0.20,-1039.00,5043.00,19850,20240325,-43.02,10100,20240805,11.98,19850,-43.02,20240325,10100,11.98,20240805,19850,-43.02,20240325,10100,11.98,20240805,0.06,N,019170,500,264 억,,4168877,N,N,148,N,00,N +20241129,150351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11310,-330,5,-2.84,1085927750,95522,57.59,11670,11670,11240,15130,8150,11640,11368.35,7.87,0,-18568,12006,11822,11516,11332,11026,11915,11425,265,3490,500,8380,10,1,52984990,5993,-10.89,2.24,12,0.18,-1039.00,5043.00,19850,20240325,-43.02,10100,20240805,11.98,19850,-43.02,20240325,10100,11.98,20240805,19850,-43.02,20240325,10100,11.98,20240805,0.06,N,019170,500,264 억,,4168877,N,N,1,N,00,N +20241129,140349,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11320,-320,5,-2.75,960990730,84473,50.92,11670,11670,11240,15130,8150,11640,11376.30,7.87,0,-12428,12006,11822,11516,11332,11026,11915,11425,265,3490,500,8380,10,1,52984990,5998,-10.90,2.24,12,0.16,-1039.00,5043.00,19850,20240325,-42.97,10100,20240805,12.08,19850,-42.97,20240325,10100,12.08,20240805,19850,-42.97,20240325,10100,12.08,20240805,0.06,N,019170,500,264 억,,4168877,N,N,1,N,00,N +20241129,130351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11270,-370,5,-3.18,880646610,77394,46.66,11670,11670,11240,15130,8150,11640,11378.74,7.87,0,-10162,12006,11822,11516,11332,11026,11915,11425,265,3490,500,8380,10,1,52984990,5971,-10.85,2.23,12,0.15,-1039.00,5043.00,19850,20240325,-43.22,10100,20240805,11.58,19850,-43.22,20240325,10100,11.58,20240805,19850,-43.22,20240325,10100,11.58,20240805,0.06,N,019170,500,264 억,,4168877,N,N,1,N,00,N +20241129,120352,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11260,-380,5,-3.26,797964010,70065,42.24,11670,11670,11240,15130,8150,11640,11388.91,7.87,0,-8386,12006,11822,11516,11332,11026,11915,11425,265,3490,500,8380,10,1,52984990,5966,-10.84,2.23,12,0.13,-1039.00,5043.00,19850,20240325,-43.27,10100,20240805,11.49,19850,-43.27,20240325,10100,11.49,20240805,19850,-43.27,20240325,10100,11.49,20240805,0.06,N,019170,500,264 억,,4168877,N,N,1,N,00,N +20241129,110351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11300,-340,5,-2.92,663913180,58181,35.07,11670,11670,11290,15130,8150,11640,11411.16,7.87,0,-3930,12006,11822,11516,11332,11026,11915,11425,265,3490,500,8380,10,1,52984990,5987,-10.88,2.24,12,0.11,-1039.00,5043.00,19850,20240325,-43.07,10100,20240805,11.88,19850,-43.07,20240325,10100,11.88,20240805,19850,-43.07,20240325,10100,11.88,20240805,0.06,N,019170,500,264 억,,4168877,N,N,1,N,00,N +20241129,100350,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11320,-320,5,-2.75,459820420,40140,24.20,11670,11670,11290,15130,8150,11640,11455.41,7.87,0,-12198,12006,11822,11516,11332,11026,11915,11425,265,3490,500,8380,10,1,52984990,5998,-10.90,2.24,12,0.08,-1039.00,5043.00,19850,20240325,-42.97,10100,20240805,12.08,19850,-42.97,20240325,10100,12.08,20240805,19850,-42.97,20240325,10100,12.08,20240805,0.06,N,019170,500,264 억,,4168877,N,N,1,N,00,N +20241129,090350,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11580,-60,5,-0.52,56194210,4841,2.92,11670,11670,11550,15130,8150,11640,11607.97,7.87,0,1014,12006,11822,11516,11332,11026,11915,11425,265,3490,500,8380,10,1,52984990,6136,-11.15,2.30,12,0.01,-1039.00,5043.00,19850,20240325,-41.66,10100,20240805,14.65,19850,-41.66,20240325,10100,14.65,20240805,19850,-41.66,20240325,10100,14.65,20240805,0.06,N,019170,500,264 억,,4168877,N,N,1,N,00,N 20241128,160346,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11640,440,2,3.93,1893366340,164322,216.44,11210,11700,11210,14560,7840,11200,11521.88,7.82,0,21235,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6167,-11.20,2.31,12,0.31,-1039.00,5043.00,19850,20240325,-41.36,10100,20240805,15.25,19850,-41.36,20240325,10100,15.25,20240805,19850,-41.36,20240325,10100,15.25,20240805,0.06,N,019170,500,264 억,,4145932,N,N,1,N,00,N 20241128,150354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11630,430,2,3.84,1762130440,153039,201.57,11210,11700,11210,14560,7840,11200,11514.26,7.82,0,20881,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6162,-11.19,2.31,12,0.29,-1039.00,5043.00,19850,20240325,-41.41,10100,20240805,15.15,19850,-41.41,20240325,10100,15.15,20240805,19850,-41.41,20240325,10100,15.15,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N 20241128,140355,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11570,370,2,3.30,1402141210,122042,160.75,11210,11600,11210,14560,7840,11200,11489.01,7.82,0,17120,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6130,-11.14,2.29,12,0.23,-1039.00,5043.00,19850,20240325,-41.71,10100,20240805,14.55,19850,-41.71,20240325,10100,14.55,20240805,19850,-41.71,20240325,10100,14.55,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N diff --git a/019180/price/prices-20241101.csv b/019180/price/prices-20241101.csv index 4042889e1f75..e0ad3f86d750 100644 --- a/019180/price/prices-20241101.csv +++ b/019180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,-105,5,-3.30,339575685,110204,161.19,3170,3175,3050,4130,2230,3180,3081.39,2.10,0,-12610,3213,3196,3163,3146,3113,3205,3155,90,950,500,2280,5,1,18000000,554,1.95,0.50,12,0.61,1579.00,6196.00,4230,20240228,-27.30,2940,20241113,4.59,4230,-27.30,20240228,2940,4.59,20241113,4230,-27.30,20240228,2940,4.59,20241113,1.45,N,019180,500,90 억,,377965,N,N,1,N,00,N +20241129,150351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-110,5,-3.46,287176215,93092,136.16,3170,3175,3050,4130,2230,3180,3084.86,2.10,0,-10604,3213,3196,3163,3146,3113,3205,3155,90,950,500,2280,5,1,18000000,553,1.94,0.50,12,0.52,1579.00,6196.00,4230,20240228,-27.42,2940,20241113,4.42,4230,-27.42,20240228,2940,4.42,20241113,4230,-27.42,20240228,2940,4.42,20241113,1.45,N,019180,500,90 억,,377965,N,N,1,N,00,N +20241129,140349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3085,-95,5,-2.99,248700275,80543,117.81,3170,3175,3050,4130,2230,3180,3087.80,2.10,0,-10063,3213,3196,3163,3146,3113,3205,3155,90,950,500,2280,5,1,18000000,555,1.95,0.50,12,0.45,1579.00,6196.00,4230,20240228,-27.07,2940,20241113,4.93,4230,-27.07,20240228,2940,4.93,20241113,4230,-27.07,20240228,2940,4.93,20241113,1.45,N,019180,500,90 억,,377965,N,N,1,N,00,N +20241129,130351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-110,5,-3.46,222085540,71882,105.14,3170,3175,3050,4130,2230,3180,3089.58,2.10,0,-9319,3213,3196,3163,3146,3113,3205,3155,90,950,500,2280,5,1,18000000,553,1.94,0.50,12,0.40,1579.00,6196.00,4230,20240228,-27.42,2940,20241113,4.42,4230,-27.42,20240228,2940,4.42,20241113,4230,-27.42,20240228,2940,4.42,20241113,1.45,N,019180,500,90 억,,377965,N,N,1,N,00,N +20241129,120352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3085,-95,5,-2.99,208354155,67419,98.61,3170,3175,3050,4130,2230,3180,3090.44,2.10,0,-8557,3213,3196,3163,3146,3113,3205,3155,90,950,500,2280,5,1,18000000,555,1.95,0.50,12,0.37,1579.00,6196.00,4230,20240228,-27.07,2940,20241113,4.93,4230,-27.07,20240228,2940,4.93,20241113,4230,-27.07,20240228,2940,4.93,20241113,1.45,N,019180,500,90 억,,377965,N,N,1,N,00,N +20241129,110351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3095,-85,5,-2.67,168177510,54293,79.41,3170,3175,3070,4130,2230,3180,3097.59,2.10,0,-10160,3213,3196,3163,3146,3113,3205,3155,90,950,500,2280,5,1,18000000,557,1.96,0.50,12,0.30,1579.00,6196.00,4230,20240228,-26.83,2940,20241113,5.27,4230,-26.83,20240228,2940,5.27,20241113,4230,-26.83,20240228,2940,5.27,20241113,1.45,N,019180,500,90 억,,377965,N,N,1,N,00,N +20241129,100351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,-60,5,-1.89,62485805,20044,29.32,3170,3175,3100,4130,2230,3180,3117.43,2.10,0,-8625,3213,3196,3163,3146,3113,3205,3155,90,950,500,2280,5,1,18000000,562,1.98,0.50,12,0.11,1579.00,6196.00,4230,20240228,-26.24,2940,20241113,6.12,4230,-26.24,20240228,2940,6.12,20241113,4230,-26.24,20240228,2940,6.12,20241113,1.45,N,019180,500,90 억,,377965,N,N,1,N,00,N +20241129,090351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3145,-35,5,-1.10,3282105,1038,1.52,3170,3175,3145,4130,2230,3180,3161.95,2.10,0,-29,3213,3196,3163,3146,3113,3205,3155,90,950,500,2280,5,1,18000000,566,1.99,0.51,12,0.01,1579.00,6196.00,4230,20240228,-25.65,2940,20241113,6.97,4230,-25.65,20240228,2940,6.97,20241113,4230,-25.65,20240228,2940,6.97,20241113,1.45,N,019180,500,90 억,,377965,N,N,1,N,00,N 20241128,160346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3180,0,3,0.00,214738555,68368,79.03,3170,3180,3130,4130,2230,3180,3140.86,2.11,0,-6652,3233,3206,3178,3151,3123,3192,3137,90,950,500,2280,5,1,18000000,572,2.01,0.51,12,0.38,1579.00,6196.00,4230,20240228,-24.82,2940,20241113,8.16,4230,-24.82,20240228,2940,8.16,20241113,4230,-24.82,20240228,2940,8.16,20241113,1.51,N,019180,500,90 억,,379040,N,N,1,N,00,N 20241128,150354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3140,-40,5,-1.26,125779670,40027,46.27,3170,3180,3130,4130,2230,3180,3142.37,2.11,0,-6310,3233,3206,3178,3151,3123,3192,3137,90,950,500,2280,5,1,18000000,565,1.99,0.51,12,0.22,1579.00,6196.00,4230,20240228,-25.77,2940,20241113,6.80,4230,-25.77,20240228,2940,6.80,20241113,4230,-25.77,20240228,2940,6.80,20241113,1.51,N,019180,500,90 억,,379040,N,N,0,N,00,N 20241128,140355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3140,-40,5,-1.26,99262000,31572,36.49,3170,3180,3130,4130,2230,3180,3143.99,2.11,0,-7412,3233,3206,3178,3151,3123,3192,3137,90,950,500,2280,5,1,18000000,565,1.99,0.51,12,0.18,1579.00,6196.00,4230,20240228,-25.77,2940,20241113,6.80,4230,-25.77,20240228,2940,6.80,20241113,4230,-25.77,20240228,2940,6.80,20241113,1.51,N,019180,500,90 억,,379040,N,N,0,N,00,N diff --git a/019210/price/prices-20241101.csv b/019210/price/prices-20241101.csv index c7342870016a..c91cb5e796cb 100644 --- a/019210/price/prices-20241101.csv +++ b/019210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,-50,5,-0.93,535457100,100101,45.04,5370,5480,5260,6980,3760,5370,5349.17,18.37,0,-24109,5596,5482,5306,5192,5016,5540,5250,168,1610,500,3970,10,1,33573819,1786,7.77,0.52,12,0.30,685.00,10244.00,6750,20240130,-21.19,4945,20241115,7.58,6750,-21.19,20240130,4945,7.58,20241115,6750,-21.19,20240130,4945,7.58,20241115,0.97,N,019210,500,167 억,,6166773,N,N,13,N,00,N +20241129,150351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5310,-60,5,-1.12,488233790,91151,41.01,5370,5480,5270,6980,3760,5370,5356.32,18.37,0,-22177,5596,5482,5306,5192,5016,5540,5250,168,1610,500,3970,10,1,33573819,1783,7.75,0.52,12,0.27,685.00,10244.00,6750,20240130,-21.33,4945,20241115,7.38,6750,-21.33,20240130,4945,7.38,20241115,6750,-21.33,20240130,4945,7.38,20241115,0.97,N,019210,500,167 억,,6166773,N,N,55,N,00,N +20241129,140350,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,-50,5,-0.93,473903680,88444,39.79,5370,5480,5270,6980,3760,5370,5358.23,18.37,0,-20358,5596,5482,5306,5192,5016,5540,5250,168,1610,500,3970,10,1,33573819,1786,7.77,0.52,12,0.26,685.00,10244.00,6750,20240130,-21.19,4945,20241115,7.58,6750,-21.19,20240130,4945,7.58,20241115,6750,-21.19,20240130,4945,7.58,20241115,0.97,N,019210,500,167 억,,6166773,N,N,55,N,00,N +20241129,130351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,-50,5,-0.93,458328460,85512,38.47,5370,5480,5270,6980,3760,5370,5359.81,18.37,0,-20158,5596,5482,5306,5192,5016,5540,5250,168,1610,500,3970,10,1,33573819,1786,7.77,0.52,12,0.25,685.00,10244.00,6750,20240130,-21.19,4945,20241115,7.58,6750,-21.19,20240130,4945,7.58,20241115,6750,-21.19,20240130,4945,7.58,20241115,0.97,N,019210,500,167 억,,6166773,N,N,55,N,00,N +20241129,120352,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5300,-70,5,-1.30,437618700,81589,36.71,5370,5480,5280,6980,3760,5370,5363.70,18.37,0,-20863,5596,5482,5306,5192,5016,5540,5250,168,1610,500,3970,10,1,33573819,1779,7.74,0.52,12,0.24,685.00,10244.00,6750,20240130,-21.48,4945,20241115,7.18,6750,-21.48,20240130,4945,7.18,20241115,6750,-21.48,20240130,4945,7.18,20241115,0.97,N,019210,500,167 억,,6166773,N,N,55,N,00,N +20241129,110352,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5340,-30,5,-0.56,357493810,66451,29.90,5370,5480,5290,6980,3760,5370,5379.81,18.37,0,-20148,5596,5482,5306,5192,5016,5540,5250,168,1610,500,3970,10,1,33573819,1793,7.80,0.52,12,0.20,685.00,10244.00,6750,20240130,-20.89,4945,20241115,7.99,6750,-20.89,20240130,4945,7.99,20241115,6750,-20.89,20240130,4945,7.99,20241115,0.97,N,019210,500,167 억,,6166773,N,N,55,N,00,N +20241129,100351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5340,-30,5,-0.56,290687610,53876,24.24,5370,5480,5290,6980,3760,5370,5395.49,18.37,0,-23267,5596,5482,5306,5192,5016,5540,5250,168,1610,500,3970,10,1,33573819,1793,7.80,0.52,12,0.16,685.00,10244.00,6750,20240130,-20.89,4945,20241115,7.99,6750,-20.89,20240130,4945,7.99,20241115,6750,-20.89,20240130,4945,7.99,20241115,0.97,N,019210,500,167 억,,6166773,N,N,55,N,00,N +20241129,090351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5330,-40,5,-0.74,6420560,1203,0.54,5370,5370,5330,6980,3760,5370,5337.12,18.37,0,352,5596,5482,5306,5192,5016,5540,5250,168,1610,500,3970,10,1,33573819,1789,7.78,0.52,12,0.00,685.00,10244.00,6750,20240130,-21.04,4945,20241115,7.79,6750,-21.04,20240130,4945,7.79,20241115,6750,-21.04,20240130,4945,7.79,20241115,0.97,N,019210,500,167 억,,6166773,N,N,55,N,00,N 20241128,160347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,210,2,4.07,1185330030,222236,287.01,5160,5420,5130,6700,3620,5160,5333.65,18.42,0,1384,5320,5240,5170,5090,5020,5280,5130,168,1540,500,3810,10,1,33573819,1803,7.84,0.52,12,0.66,685.00,10244.00,6750,20240130,-20.44,4945,20241115,8.59,6750,-20.44,20240130,4945,8.59,20241115,6750,-20.44,20240130,4945,8.59,20241115,0.95,N,019210,500,167 억,,6185023,N,N,55,N,00,N 20241128,150355,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,230,2,4.46,1142455530,214277,276.73,5160,5420,5130,6700,3620,5160,5331.68,18.42,0,3647,5320,5240,5170,5090,5020,5280,5130,168,1540,500,3810,10,1,33573819,1810,7.87,0.53,12,0.64,685.00,10244.00,6750,20240130,-20.15,4945,20241115,9.00,6750,-20.15,20240130,4945,9.00,20241115,6750,-20.15,20240130,4945,9.00,20241115,0.95,N,019210,500,167 억,,6185023,N,N,0,N,00,N 20241128,140356,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,220,2,4.26,819850820,154525,199.56,5160,5390,5130,6700,3620,5160,5305.62,18.42,0,-5325,5320,5240,5170,5090,5020,5280,5130,168,1540,500,3810,10,1,33573819,1806,7.85,0.53,12,0.46,685.00,10244.00,6750,20240130,-20.30,4945,20241115,8.80,6750,-20.30,20240130,4945,8.80,20241115,6750,-20.30,20240130,4945,8.80,20241115,0.95,N,019210,500,167 억,,6185023,N,N,0,N,00,N diff --git a/019440/price/prices-20241101.csv b/019440/price/prices-20241101.csv index 82247997c67d..c844352e0814 100644 --- a/019440/price/prices-20241101.csv +++ b/019440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160348,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13810,-120,5,-0.86,56393940,4080,215.19,13960,13960,13780,18100,9760,13930,13822.10,0.30,0,-308,14056,13992,13896,13832,13736,13945,13785,429,4170,5000,10020,10,1,8570000,1184,-43.56,0.36,12,0.05,-317.00,38517.00,14770,20231218,-6.50,12800,20240806,7.89,14500,-4.76,20240625,12800,7.89,20240806,14770,-6.50,20231218,12800,7.89,20240806,0.29,N,019440,5000,428 억,,25922,N,N,0,N,00,N +20241129,150352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13830,-100,5,-0.72,53148570,3845,202.80,13960,13960,13780,18100,9760,13930,13822.78,0.30,0,-297,14056,13992,13896,13832,13736,13945,13785,429,4170,5000,10020,10,1,8570000,1185,-43.63,0.36,12,0.04,-317.00,38517.00,14770,20231218,-6.36,12800,20240806,8.05,14500,-4.62,20240625,12800,8.05,20240806,14770,-6.36,20231218,12800,8.05,20240806,0.29,N,019440,5000,428 억,,25922,N,N,0,N,00,N +20241129,140350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13860,-70,5,-0.50,23016730,1666,87.87,13960,13960,13780,18100,9760,13930,13815.56,0.30,0,-171,14056,13992,13896,13832,13736,13945,13785,429,4170,5000,10020,10,1,8570000,1188,-43.72,0.36,12,0.02,-317.00,38517.00,14770,20231218,-6.16,12800,20240806,8.28,14500,-4.41,20240625,12800,8.28,20240806,14770,-6.16,20231218,12800,8.28,20240806,0.29,N,019440,5000,428 억,,25922,N,N,0,N,00,N +20241129,130351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13800,-130,5,-0.93,21023880,1522,80.27,13960,13960,13780,18100,9760,13930,13813.32,0.30,0,-129,14056,13992,13896,13832,13736,13945,13785,429,4170,5000,10020,10,1,8570000,1183,-43.53,0.36,12,0.02,-317.00,38517.00,14770,20231218,-6.57,12800,20240806,7.81,14500,-4.83,20240625,12800,7.81,20240806,14770,-6.57,20231218,12800,7.81,20240806,0.29,N,019440,5000,428 억,,25922,N,N,0,N,00,N +20241129,120353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13800,-130,5,-0.93,18868350,1366,72.05,13960,13960,13780,18100,9760,13930,13812.85,0.30,0,-31,14056,13992,13896,13832,13736,13945,13785,429,4170,5000,10020,10,1,8570000,1183,-43.53,0.36,12,0.02,-317.00,38517.00,14770,20231218,-6.57,12800,20240806,7.81,14500,-4.83,20240625,12800,7.81,20240806,14770,-6.57,20231218,12800,7.81,20240806,0.29,N,019440,5000,428 억,,25922,N,N,0,N,00,N +20241129,110352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13820,-110,5,-0.79,18081060,1309,69.04,13960,13960,13780,18100,9760,13930,13812.88,0.30,0,-14,14056,13992,13896,13832,13736,13945,13785,429,4170,5000,10020,10,1,8570000,1184,-43.60,0.36,12,0.02,-317.00,38517.00,14770,20231218,-6.43,12800,20240806,7.97,14500,-4.69,20240625,12800,7.97,20240806,14770,-6.43,20231218,12800,7.97,20240806,0.29,N,019440,5000,428 억,,25922,N,N,0,N,00,N +20241129,100351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13870,-60,5,-0.43,10908090,789,41.61,13960,13960,13810,18100,9760,13930,13825.21,0.30,0,-13,14056,13992,13896,13832,13736,13945,13785,429,4170,5000,10020,10,1,8570000,1189,-43.75,0.36,12,0.01,-317.00,38517.00,14770,20231218,-6.09,12800,20240806,8.36,14500,-4.34,20240625,12800,8.36,20240806,14770,-6.09,20231218,12800,8.36,20240806,0.29,N,019440,5000,428 억,,25922,N,N,0,N,00,N +20241129,090351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13930,0,3,0.00,69770,5,0.26,13960,13960,13930,18100,9760,13930,13954.00,0.30,0,0,14056,13992,13896,13832,13736,13945,13785,429,4170,5000,10020,10,1,8570000,1194,-43.94,0.36,12,0.00,-317.00,38517.00,14770,20231218,-5.69,12800,20240806,8.83,14500,-3.93,20240625,12800,8.83,20240806,14770,-5.69,20231218,12800,8.83,20240806,0.29,N,019440,5000,428 억,,25922,N,N,0,N,00,N 20241128,160347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13930,60,2,0.43,26248220,1893,77.49,13960,13960,13800,18030,9710,13870,13865.80,0.30,0,308,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1194,-43.94,0.36,12,0.02,-317.00,38517.00,14770,20231218,-5.69,12800,20240806,8.83,14500,-3.93,20240625,12800,8.83,20240806,14770,-5.69,20231218,12800,8.83,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N 20241128,150355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13880,10,2,0.07,20258370,1463,59.89,13960,13960,13800,18030,9710,13870,13847.14,0.30,0,-87,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1190,-43.79,0.36,12,0.02,-317.00,38517.00,14770,20231218,-6.03,12800,20240806,8.44,14500,-4.28,20240625,12800,8.44,20240806,14770,-6.03,20231218,12800,8.44,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N 20241128,140356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13800,-70,5,-0.50,17715350,1279,52.35,13960,13960,13800,18030,9710,13870,13850.94,0.30,0,-87,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1183,-43.53,0.36,12,0.01,-317.00,38517.00,14770,20231218,-6.57,12800,20240806,7.81,14500,-4.83,20240625,12800,7.81,20240806,14770,-6.57,20231218,12800,7.81,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N diff --git a/019490/price/prices-20241101.csv b/019490/price/prices-20241101.csv index 0aed6dad1198..2270f9c2d906 100644 --- a/019490/price/prices-20241101.csv +++ b/019490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3110,-160,5,-4.89,1120701390,355400,119.20,3275,3375,3020,4250,2290,3270,3153.35,0.77,0,-51268,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,934,-7.99,11.83,12,1.18,-389.00,263.00,5640,20240923,-44.86,864,20240904,259.95,5640,-44.86,20240923,864,259.95,20240904,5640,-44.86,20240923,864,259.95,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N +20241129,150352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3060,-210,5,-6.42,1043216120,330401,110.82,3275,3375,3020,4250,2290,3270,3157.42,0.77,0,-46310,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,919,-7.87,11.63,12,1.10,-389.00,263.00,5640,20240923,-45.74,864,20240904,254.17,5640,-45.74,20240923,864,254.17,20240904,5640,-45.74,20240923,864,254.17,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N +20241129,140350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-200,5,-6.12,904792490,284965,95.58,3275,3375,3020,4250,2290,3270,3175.10,0.77,0,-35772,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,922,-7.89,11.67,12,0.95,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N +20241129,130352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3060,-210,5,-6.42,710840380,221462,74.28,3275,3375,3035,4250,2290,3270,3209.76,0.77,0,-24194,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,919,-7.87,11.63,12,0.74,-389.00,263.00,5640,20240923,-45.74,864,20240904,254.17,5640,-45.74,20240923,864,254.17,20240904,5640,-45.74,20240923,864,254.17,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N +20241129,120353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3240,-30,5,-0.92,396437815,121069,40.61,3275,3375,3225,4250,2290,3270,3274.48,0.77,0,-3238,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,973,-8.33,12.32,12,0.40,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,5640,-42.55,20240923,864,275.00,20240904,5640,-42.55,20240923,864,275.00,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N +20241129,110352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3235,-35,5,-1.07,363432375,110961,37.22,3275,3375,3225,4250,2290,3270,3275.32,0.77,0,-3018,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,972,-8.32,12.30,12,0.37,-389.00,263.00,5640,20240923,-42.64,864,20240904,274.42,5640,-42.64,20240923,864,274.42,20240904,5640,-42.64,20240923,864,274.42,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N +20241129,100352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,-40,5,-1.22,278746240,84904,28.48,3275,3375,3225,4250,2290,3270,3283.08,0.77,0,-7172,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,970,-8.30,12.28,12,0.28,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N +20241129,090351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3305,35,2,1.07,17616800,5377,1.80,3275,3320,3245,4250,2290,3270,3276.33,0.77,0,-3071,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,993,-8.50,12.57,12,0.02,-389.00,263.00,5640,20240923,-41.40,864,20240904,282.52,5640,-41.40,20240923,864,282.52,20240904,5640,-41.40,20240923,864,282.52,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N 20241128,160347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3270,80,2,2.51,925994805,289949,63.93,3195,3300,3115,4145,2235,3190,3193.55,0.89,0,-20594,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,982,-8.41,12.43,12,0.97,-389.00,263.00,5640,20240923,-42.02,864,20240904,278.47,5640,-42.02,20240923,864,278.47,20240904,5640,-42.02,20240923,864,278.47,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N 20241128,150355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-15,5,-0.47,848055125,265764,58.60,3195,3300,3115,4145,2235,3190,3191.01,0.89,0,-14235,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,954,-8.16,12.07,12,0.88,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N 20241128,140356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-15,5,-0.47,767865035,240327,52.99,3195,3300,3115,4145,2235,3190,3195.08,0.89,0,-17081,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,954,-8.16,12.07,12,0.80,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N diff --git a/019540/price/prices-20241101.csv b/019540/price/prices-20241101.csv index d52888905f8e..01e53d32b130 100644 --- a/019540/price/prices-20241101.csv +++ b/019540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3780,-100,5,-2.58,56968320,14922,51.60,3885,3900,3780,5040,2720,3880,3817.79,2.15,0,-6825,4033,3956,3903,3826,3773,3930,3800,68,1160,500,2790,5,1,13513500,511,1.58,0.41,12,0.11,2390.00,9263.00,6110,20240308,-38.13,3525,20231227,7.23,6110,-38.13,20240308,3580,5.59,20240119,6110,-38.13,20240308,3525,7.23,20231227,0.35,N,019540,500,67 억,,290358,N,N,0,N,00,N +20241129,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3810,-70,5,-1.80,45381800,11869,41.04,3885,3900,3800,5040,2720,3880,3823.56,2.15,0,-6612,4033,3956,3903,3826,3773,3930,3800,68,1160,500,2790,5,1,13513500,515,1.59,0.41,12,0.09,2390.00,9263.00,6110,20240308,-37.64,3525,20231227,8.09,6110,-37.64,20240308,3580,6.42,20240119,6110,-37.64,20240308,3525,8.09,20231227,0.35,N,019540,500,67 억,,290358,N,N,0,N,00,N +20241129,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3825,-55,5,-1.42,31170370,8139,28.15,3885,3900,3800,5040,2720,3880,3829.75,2.15,0,-4344,4033,3956,3903,3826,3773,3930,3800,68,1160,500,2790,5,1,13513500,517,1.60,0.41,12,0.06,2390.00,9263.00,6110,20240308,-37.40,3525,20231227,8.51,6110,-37.40,20240308,3580,6.84,20240119,6110,-37.40,20240308,3525,8.51,20231227,0.35,N,019540,500,67 억,,290358,N,N,0,N,00,N +20241129,130352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,-65,5,-1.68,30410280,7940,27.46,3885,3900,3800,5040,2720,3880,3830.01,2.15,0,-4272,4033,3956,3903,3826,3773,3930,3800,68,1160,500,2790,5,1,13513500,516,1.60,0.41,12,0.06,2390.00,9263.00,6110,20240308,-37.56,3525,20231227,8.23,6110,-37.56,20240308,3580,6.56,20240119,6110,-37.56,20240308,3525,8.23,20231227,0.35,N,019540,500,67 억,,290358,N,N,0,N,00,N +20241129,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,-60,5,-1.55,20414145,5321,18.40,3885,3900,3800,5040,2720,3880,3836.52,2.15,0,-3592,4033,3956,3903,3826,3773,3930,3800,68,1160,500,2790,5,1,13513500,516,1.60,0.41,12,0.04,2390.00,9263.00,6110,20240308,-37.48,3525,20231227,8.37,6110,-37.48,20240308,3580,6.70,20240119,6110,-37.48,20240308,3525,8.37,20231227,0.35,N,019540,500,67 억,,290358,N,N,0,N,00,N +20241129,110353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3810,-70,5,-1.80,19158655,4992,17.26,3885,3900,3800,5040,2720,3880,3837.87,2.15,0,-3427,4033,3956,3903,3826,3773,3930,3800,68,1160,500,2790,5,1,13513500,515,1.59,0.41,12,0.04,2390.00,9263.00,6110,20240308,-37.64,3525,20231227,8.09,6110,-37.64,20240308,3580,6.42,20240119,6110,-37.64,20240308,3525,8.09,20231227,0.35,N,019540,500,67 억,,290358,N,N,0,N,00,N +20241129,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,-60,5,-1.55,12805055,3328,11.51,3885,3900,3805,5040,2720,3880,3847.67,2.15,0,-1970,4033,3956,3903,3826,3773,3930,3800,68,1160,500,2790,5,1,13513500,516,1.60,0.41,12,0.02,2390.00,9263.00,6110,20240308,-37.48,3525,20231227,8.37,6110,-37.48,20240308,3580,6.70,20240119,6110,-37.48,20240308,3525,8.37,20231227,0.35,N,019540,500,67 억,,290358,N,N,0,N,00,N +20241129,090352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3885,5,2,0.13,543900,140,0.48,3885,3885,3885,5040,2720,3880,3885.00,2.15,0,0,4033,3956,3903,3826,3773,3930,3800,68,1160,500,2790,5,1,13513500,525,1.63,0.42,12,0.00,2390.00,9263.00,6110,20240308,-36.42,3525,20231227,10.21,6110,-36.42,20240308,3580,8.52,20240119,6110,-36.42,20240308,3525,10.21,20231227,0.35,N,019540,500,67 억,,290358,N,N,0,N,00,N 20241128,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3880,5,2,0.13,112317425,28916,212.06,3890,3980,3850,5030,2715,3875,3884.27,2.16,0,-1043,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,524,1.62,0.42,12,0.21,2390.00,9263.00,6110,20240308,-36.50,3525,20231227,10.07,6110,-36.50,20240308,3580,8.38,20240119,6110,-36.50,20240308,3525,10.07,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N 20241128,150356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3865,-10,5,-0.26,103974430,26765,196.28,3890,3980,3850,5030,2715,3875,3884.72,2.16,0,-943,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,522,1.62,0.42,12,0.20,2390.00,9263.00,6110,20240308,-36.74,3525,20231227,9.65,6110,-36.74,20240308,3580,7.96,20240119,6110,-36.74,20240308,3525,9.65,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N 20241128,140356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3890,15,2,0.39,101892680,26228,192.34,3890,3980,3850,5030,2715,3875,3884.88,2.16,0,-1043,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,526,1.63,0.42,12,0.19,2390.00,9263.00,6110,20240308,-36.33,3525,20231227,10.35,6110,-36.33,20240308,3580,8.66,20240119,6110,-36.33,20240308,3525,10.35,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N diff --git a/019550/price/prices-20241101.csv b/019550/price/prices-20241101.csv index e9ad2de551d8..03752b902961 100644 --- a/019550/price/prices-20241101.csv +++ b/019550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,5,2,0.69,818501087,1112106,261.64,715,749,710,941,507,724,735.99,5.24,0,46080,751,737,724,710,697,731,704,835,217,500,520,1,1,162066575,1181,14.29,0.93,12,0.69,51.00,785.00,1170,20240610,-37.69,639,20241025,14.08,1170,-37.69,20240610,639,14.08,20241025,1170,-37.69,20240610,639,14.08,20241025,1.91,N,019550,500,835 억,,8490462,N,N,0,N,00,N +20241129,150352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,734,10,2,1.38,795187467,1080068,254.10,715,749,710,941,507,724,736.24,5.24,0,47054,751,737,724,710,697,731,704,835,217,500,520,1,1,162066575,1190,14.39,0.94,12,0.67,51.00,785.00,1170,20240610,-37.26,639,20241025,14.87,1170,-37.26,20240610,639,14.87,20241025,1170,-37.26,20240610,639,14.87,20241025,1.91,N,019550,500,835 억,,8490462,N,N,0,N,00,N +20241129,140351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,22,2,3.04,615528905,837399,197.01,715,749,710,941,507,724,735.05,5.24,0,158819,751,737,724,710,697,731,704,835,217,500,520,1,1,162066575,1209,14.63,0.95,12,0.52,51.00,785.00,1170,20240610,-36.24,639,20241025,16.74,1170,-36.24,20240610,639,16.74,20241025,1170,-36.24,20240610,639,16.74,20241025,1.91,N,019550,500,835 억,,8490462,N,N,0,N,00,N +20241129,130352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,749,25,2,3.45,511537049,697671,164.14,715,749,710,941,507,724,733.21,5.24,0,163136,751,737,724,710,697,731,704,835,217,500,520,1,1,162066575,1214,14.69,0.95,12,0.43,51.00,785.00,1170,20240610,-35.98,639,20241025,17.21,1170,-35.98,20240610,639,17.21,20241025,1170,-35.98,20240610,639,17.21,20241025,1.91,N,019550,500,835 억,,8490462,N,N,0,N,00,N +20241129,120354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,16,2,2.21,313315370,431113,101.42,715,743,710,941,507,724,726.76,5.24,0,137403,751,737,724,710,697,731,704,835,217,500,520,1,1,162066575,1199,14.51,0.94,12,0.27,51.00,785.00,1170,20240610,-36.75,639,20241025,15.81,1170,-36.75,20240610,639,15.81,20241025,1170,-36.75,20240610,639,15.81,20241025,1.91,N,019550,500,835 억,,8490462,N,N,0,N,00,N +20241129,110353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,9,2,1.24,233215827,322440,75.86,715,740,710,941,507,724,723.28,5.24,0,80604,751,737,724,710,697,731,704,835,217,500,520,1,1,162066575,1188,14.37,0.93,12,0.20,51.00,785.00,1170,20240610,-37.35,639,20241025,14.71,1170,-37.35,20240610,639,14.71,20241025,1170,-37.35,20240610,639,14.71,20241025,1.91,N,019550,500,835 억,,8490462,N,N,0,N,00,N +20241129,100352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-1,5,-0.14,85790367,119317,28.07,715,729,710,941,507,724,719.01,5.24,0,-9071,751,737,724,710,697,731,704,835,217,500,520,1,1,162066575,1172,14.18,0.92,12,0.07,51.00,785.00,1170,20240610,-38.21,639,20241025,13.15,1170,-38.21,20240610,639,13.15,20241025,1170,-38.21,20240610,639,13.15,20241025,1.91,N,019550,500,835 억,,8490462,N,N,0,N,00,N +20241129,090352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,721,-3,5,-0.41,4508033,6316,1.49,715,724,710,941,507,724,713.75,5.24,0,1525,751,737,724,710,697,731,704,835,217,500,520,1,1,162066575,1169,14.14,0.92,12,0.00,51.00,785.00,1170,20240610,-38.38,639,20241025,12.83,1170,-38.38,20240610,639,12.83,20241025,1170,-38.38,20240610,639,12.83,20241025,1.91,N,019550,500,835 억,,8490462,N,N,0,N,00,N 20241128,160348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,-11,5,-1.50,306267118,425004,77.45,729,738,711,955,515,735,720.61,5.33,0,-156523,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1173,14.20,0.92,12,0.26,51.00,785.00,1170,20240610,-38.12,639,20241025,13.30,1170,-38.12,20240610,639,13.30,20241025,1170,-38.12,20240610,639,13.30,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N 20241128,150356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-12,5,-1.63,287936963,399679,72.84,729,738,711,955,515,735,720.42,5.33,0,-140327,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1172,14.18,0.92,12,0.25,51.00,785.00,1170,20240610,-38.21,639,20241025,13.15,1170,-38.21,20240610,639,13.15,20241025,1170,-38.21,20240610,639,13.15,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N 20241128,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,-19,5,-2.59,180074375,249287,45.43,729,738,713,955,515,735,722.36,5.33,0,-106769,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1160,14.04,0.91,12,0.15,51.00,785.00,1170,20240610,-38.80,639,20241025,12.05,1170,-38.80,20240610,639,12.05,20241025,1170,-38.80,20240610,639,12.05,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N diff --git a/019570/price/prices-20241101.csv b/019570/price/prices-20241101.csv index ca8e106b29e9..b641e1b26945 100644 --- a/019570/price/prices-20241101.csv +++ b/019570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,295,-10,5,-3.28,92371158,308283,54.51,305,308,295,396,214,305,299.65,0.62,0,-36356,328,316,308,296,288,312,292,327,91,500,180,1,1,65310042,193,-1.26,0.49,12,0.47,-235.00,596.00,835,20240321,-64.67,286,20241121,3.15,835,-64.67,20240321,286,3.15,20241121,835,-64.67,20240321,286,3.15,20241121,0.22,N,019570,500,326 억,,404430,N,N,0,N,00,N +20241129,150353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,297,-8,5,-2.62,82549799,275333,48.68,305,308,295,396,214,305,299.82,0.62,0,-23173,328,316,308,296,288,312,292,327,91,500,180,1,1,65310042,194,-1.26,0.50,12,0.42,-235.00,596.00,835,20240321,-64.43,286,20241121,3.85,835,-64.43,20240321,286,3.85,20241121,835,-64.43,20240321,286,3.85,20241121,0.22,N,019570,500,326 억,,404430,N,N,0,N,00,N +20241129,140351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,300,-5,5,-1.64,74179540,247078,43.68,305,308,295,396,214,305,300.23,0.62,0,-30346,328,316,308,296,288,312,292,327,91,500,180,1,1,65310042,196,-1.28,0.50,12,0.38,-235.00,596.00,835,20240321,-64.07,286,20241121,4.90,835,-64.07,20240321,286,4.90,20241121,835,-64.07,20240321,286,4.90,20241121,0.22,N,019570,500,326 억,,404430,N,N,0,N,00,N +20241129,130353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,301,-4,5,-1.31,70181374,233758,41.33,305,308,295,396,214,305,300.23,0.62,0,-25902,328,316,308,296,288,312,292,327,91,500,180,1,1,65310042,197,-1.28,0.51,12,0.36,-235.00,596.00,835,20240321,-63.95,286,20241121,5.24,835,-63.95,20240321,286,5.24,20241121,835,-63.95,20240321,286,5.24,20241121,0.22,N,019570,500,326 억,,404430,N,N,0,N,00,N +20241129,120354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,302,-3,5,-0.98,68537944,228304,40.37,305,308,295,396,214,305,300.20,0.62,0,-21970,328,316,308,296,288,312,292,327,91,500,180,1,1,65310042,197,-1.29,0.51,12,0.35,-235.00,596.00,835,20240321,-63.83,286,20241121,5.59,835,-63.83,20240321,286,5.59,20241121,835,-63.83,20240321,286,5.59,20241121,0.22,N,019570,500,326 억,,404430,N,N,0,N,00,N +20241129,110353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,301,-4,5,-1.31,67040126,223343,39.49,305,308,295,396,214,305,300.17,0.62,0,-21458,328,316,308,296,288,312,292,327,91,500,180,1,1,65310042,197,-1.28,0.51,12,0.34,-235.00,596.00,835,20240321,-63.95,286,20241121,5.24,835,-63.95,20240321,286,5.24,20241121,835,-63.95,20240321,286,5.24,20241121,0.22,N,019570,500,326 억,,404430,N,N,0,N,00,N +20241129,100353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,299,-6,5,-1.97,52587450,174931,30.93,305,308,298,396,214,305,300.62,0.62,0,-14982,328,316,308,296,288,312,292,327,91,500,180,1,1,65310042,195,-1.27,0.50,12,0.27,-235.00,596.00,835,20240321,-64.19,286,20241121,4.55,835,-64.19,20240321,286,4.55,20241121,835,-64.19,20240321,286,4.55,20241121,0.22,N,019570,500,326 억,,404430,N,N,0,N,00,N +20241129,090352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,305,0,3,0.00,7496938,24594,4.35,305,305,303,396,214,305,304.83,0.62,0,-2344,328,316,308,296,288,312,292,327,91,500,180,1,1,65310042,199,-1.30,0.51,12,0.04,-235.00,596.00,835,20240321,-63.47,286,20241121,6.64,835,-63.47,20240321,286,6.64,20241121,835,-63.47,20240321,286,6.64,20241121,0.22,N,019570,500,326 억,,404430,N,N,0,N,00,N 20241128,160348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,305,-15,5,-4.69,172551696,562317,301.81,320,320,300,416,224,320,306.87,0.51,0,70802,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,199,-1.30,0.51,12,0.86,-235.00,596.00,835,20240321,-63.47,286,20241121,6.64,835,-63.47,20240321,286,6.64,20241121,835,-63.47,20240321,286,6.64,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N 20241128,150356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-13,5,-4.06,165731397,539999,289.83,320,320,300,416,224,320,306.91,0.51,0,75283,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,201,-1.31,0.52,12,0.83,-235.00,596.00,835,20240321,-63.23,286,20241121,7.34,835,-63.23,20240321,286,7.34,20241121,835,-63.23,20240321,286,7.34,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N 20241128,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-11,5,-3.44,157414890,512976,275.33,320,320,300,416,224,320,306.87,0.51,0,74534,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,202,-1.31,0.52,12,0.79,-235.00,596.00,835,20240321,-62.99,286,20241121,8.04,835,-62.99,20240321,286,8.04,20241121,835,-62.99,20240321,286,8.04,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N diff --git a/019590/price/prices-20241101.csv b/019590/price/prices-20241101.csv index 398373bff32f..f71858fbf363 100644 --- a/019590/price/prices-20241101.csv +++ b/019590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241129,150353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241129,140352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241129,130353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241129,120354,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241129,110354,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241129,100353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241129,090353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241128,160349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241128,150357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241128,140357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20241101.csv b/019660/price/prices-20241101.csv index 722a9e730c2b..c368add8fba7 100644 --- a/019660/price/prices-20241101.csv +++ b/019660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,14,2,2.31,246668535,395057,51.42,628,660,599,787,425,606,624.39,0.00,0,-20546,706,656,609,559,512,681,584,174,181,500,410,1,1,34790746,216,-4.81,2.05,12,1.14,-129.00,302.00,1490,20240215,-58.39,300,20241115,106.67,1490,-58.39,20240215,300,106.67,20241115,1490,-58.39,20240215,300,106.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241129,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,14,2,2.31,240241874,384656,50.07,628,660,599,787,425,606,624.56,0.00,0,-20206,706,656,609,559,512,681,584,174,181,500,410,1,1,34790746,216,-4.81,2.05,12,1.11,-129.00,302.00,1490,20240215,-58.39,300,20241115,106.67,1490,-58.39,20240215,300,106.67,20241115,1490,-58.39,20240215,300,106.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241129,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,12,2,1.98,228177155,365239,47.54,628,660,599,787,425,606,624.73,0.00,0,-25793,706,656,609,559,512,681,584,174,181,500,410,1,1,34790746,215,-4.79,2.05,12,1.05,-129.00,302.00,1490,20240215,-58.52,300,20241115,106.00,1490,-58.52,20240215,300,106.00,20241115,1490,-58.52,20240215,300,106.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241129,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,11,2,1.82,208667687,333328,43.39,628,660,599,787,425,606,626.01,0.00,0,-14328,706,656,609,559,512,681,584,174,181,500,410,1,1,34790746,215,-4.78,2.04,12,0.96,-129.00,302.00,1490,20240215,-58.59,300,20241115,105.67,1490,-58.59,20240215,300,105.67,20241115,1490,-58.59,20240215,300,105.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241129,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,21,2,3.47,191071284,304843,39.68,628,660,599,787,425,606,626.79,0.00,0,-19123,706,656,609,559,512,681,584,174,181,500,410,1,1,34790746,218,-4.86,2.08,12,0.88,-129.00,302.00,1490,20240215,-57.92,300,20241115,109.00,1490,-57.92,20240215,300,109.00,20241115,1490,-57.92,20240215,300,109.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241129,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,25,2,4.13,179273930,286339,37.27,628,660,599,787,425,606,626.09,0.00,0,-15708,706,656,609,559,512,681,584,174,181,500,410,1,1,34790746,220,-4.89,2.09,12,0.82,-129.00,302.00,1490,20240215,-57.65,300,20241115,110.33,1490,-57.65,20240215,300,110.33,20241115,1490,-57.65,20240215,300,110.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241129,100353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,9,2,1.49,114030264,183424,23.88,628,660,599,787,425,606,621.68,0.00,0,-6112,706,656,609,559,512,681,584,174,181,500,410,1,1,34790746,214,-4.77,2.04,12,0.53,-129.00,302.00,1490,20240215,-58.72,300,20241115,105.00,1490,-58.72,20240215,300,105.00,20241115,1490,-58.72,20240215,300,105.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241129,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,12,2,1.98,3355186,5439,0.71,628,628,608,787,425,606,616.88,0.00,0,-51,706,656,609,559,512,681,584,174,181,500,410,1,1,34790746,215,-4.79,2.05,12,0.02,-129.00,302.00,1490,20240215,-58.52,300,20241115,106.00,1490,-58.52,20240215,300,106.00,20241115,1490,-58.52,20240215,300,106.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241128,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,26,2,4.48,471742753,765483,214.82,572,659,562,754,406,580,616.27,0.00,0,59470,664,622,598,556,532,610,544,174,174,500,390,1,1,34790746,211,-4.70,2.01,12,2.20,-129.00,302.00,1490,20240215,-59.33,300,20241115,102.00,1490,-59.33,20240215,300,102.00,20241115,1490,-59.33,20240215,300,102.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241128,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,21,2,3.62,461431147,748484,210.05,572,659,562,754,406,580,616.49,0.00,0,54128,664,622,598,556,532,610,544,174,174,500,390,1,1,34790746,209,-4.66,1.99,12,2.15,-129.00,302.00,1490,20240215,-59.66,300,20241115,100.33,1490,-59.66,20240215,300,100.33,20241115,1490,-59.66,20240215,300,100.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241128,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,36,2,6.21,440915081,714356,200.47,572,659,562,754,406,580,617.22,0.00,0,54816,664,622,598,556,532,610,544,174,174,500,390,1,1,34790746,214,-4.78,2.04,12,2.05,-129.00,302.00,1490,20240215,-58.66,300,20241115,105.33,1490,-58.66,20240215,300,105.33,20241115,1490,-58.66,20240215,300,105.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20241101.csv b/019680/price/prices-20241101.csv index e98d85657795..732630caff57 100644 --- a/019680/price/prices-20241101.csv +++ b/019680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160350,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2400,-110,5,-4.38,35633910,14639,13.78,2510,2510,2385,3260,1760,2510,2434.18,1.85,0,-4323,2613,2561,2473,2421,2333,2517,2377,424,750,500,1800,5,1,84702850,2033,-2.66,0.59,12,0.02,-901.00,4090.00,3140,20240103,-23.57,1900,20240806,26.32,3140,-23.57,20240103,1900,26.32,20240806,3140,-23.57,20240103,1900,26.32,20240806,0.07,N,019680,500,423 억,,1564326,N,N,7,N,01,N +20241129,150354,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2440,-70,5,-2.79,31915040,13093,12.33,2510,2510,2385,3260,1760,2510,2437.57,1.85,0,-4444,2613,2561,2473,2421,2333,2517,2377,424,750,500,1800,5,1,84702850,2067,-2.71,0.60,12,0.02,-901.00,4090.00,3140,20240103,-22.29,1900,20240806,28.42,3140,-22.29,20240103,1900,28.42,20240806,3140,-22.29,20240103,1900,28.42,20240806,0.07,N,019680,500,423 억,,1564326,N,N,7,N,01,N +20241129,140352,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2440,-70,5,-2.79,25981995,10648,10.03,2510,2510,2385,3260,1760,2510,2440.08,1.85,0,-3938,2613,2561,2473,2421,2333,2517,2377,424,750,500,1800,5,1,84702850,2067,-2.71,0.60,12,0.01,-901.00,4090.00,3140,20240103,-22.29,1900,20240806,28.42,3140,-22.29,20240103,1900,28.42,20240806,3140,-22.29,20240103,1900,28.42,20240806,0.07,N,019680,500,423 억,,1564326,N,N,7,N,01,N +20241129,130354,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2445,-65,5,-2.59,25225345,10338,9.73,2510,2510,2385,3260,1760,2510,2440.06,1.85,0,-3743,2613,2561,2473,2421,2333,2517,2377,424,750,500,1800,5,1,84702850,2071,-2.71,0.60,12,0.01,-901.00,4090.00,3140,20240103,-22.13,1900,20240806,28.68,3140,-22.13,20240103,1900,28.68,20240806,3140,-22.13,20240103,1900,28.68,20240806,0.07,N,019680,500,423 억,,1564326,N,N,7,N,01,N +20241129,120355,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2425,-85,5,-3.39,22757780,9324,8.78,2510,2510,2385,3260,1760,2510,2440.77,1.85,0,-3495,2613,2561,2473,2421,2333,2517,2377,424,750,500,1800,5,1,84702850,2054,-2.69,0.59,12,0.01,-901.00,4090.00,3140,20240103,-22.77,1900,20240806,27.63,3140,-22.77,20240103,1900,27.63,20240806,3140,-22.77,20240103,1900,27.63,20240806,0.07,N,019680,500,423 억,,1564326,N,N,7,N,01,N +20241129,110354,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2445,-65,5,-2.59,16325285,6675,6.29,2510,2510,2385,3260,1760,2510,2445.74,1.85,0,-2119,2613,2561,2473,2421,2333,2517,2377,424,750,500,1800,5,1,84702850,2071,-2.71,0.60,12,0.01,-901.00,4090.00,3140,20240103,-22.13,1900,20240806,28.68,3140,-22.13,20240103,1900,28.68,20240806,3140,-22.13,20240103,1900,28.68,20240806,0.07,N,019680,500,423 억,,1564326,N,N,7,N,01,N +20241129,100354,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2430,-80,5,-3.19,13439500,5486,5.17,2510,2510,2385,3260,1760,2510,2449.78,1.85,0,-1295,2613,2561,2473,2421,2333,2517,2377,424,750,500,1800,5,1,84702850,2058,-2.70,0.59,12,0.01,-901.00,4090.00,3140,20240103,-22.61,1900,20240806,27.89,3140,-22.61,20240103,1900,27.89,20240806,3140,-22.61,20240103,1900,27.89,20240806,0.07,N,019680,500,423 억,,1564326,N,N,7,N,01,N +20241129,090353,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2500,-10,5,-0.40,5132800,2045,1.93,2510,2510,2500,3260,1760,2510,2509.93,1.85,0,-319,2613,2561,2473,2421,2333,2517,2377,424,750,500,1800,5,1,84702850,2118,-2.77,0.61,12,0.00,-901.00,4090.00,3140,20240103,-20.38,1900,20240806,31.58,3140,-20.38,20240103,1900,31.58,20240806,3140,-20.38,20240103,1900,31.58,20240806,0.07,N,019680,500,423 억,,1564326,N,N,7,N,01,N 20241128,160349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2510,-30,5,-1.18,261284180,106196,287.07,2515,2525,2385,3300,1780,2540,2460.39,1.85,0,-12661,2580,2560,2530,2510,2480,2570,2520,424,760,500,1820,5,1,84702850,2126,-2.79,0.61,12,0.13,-901.00,4090.00,3140,20240103,-20.06,1900,20240806,32.11,3140,-20.06,20240103,1900,32.11,20240806,3140,-20.06,20240103,1900,32.11,20240806,0.06,N,019680,500,423 억,,1565150,N,N,7,N,00,N 20241128,150357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2410,-130,5,-5.12,235617110,95761,258.86,2515,2525,2400,3300,1780,2540,2460.47,1.85,0,-15075,2580,2560,2530,2510,2480,2570,2520,424,760,500,1820,5,1,84702850,2041,-2.67,0.59,12,0.11,-901.00,4090.00,3140,20240103,-23.25,1900,20240806,26.84,3140,-23.25,20240103,1900,26.84,20240806,3140,-23.25,20240103,1900,26.84,20240806,0.06,N,019680,500,423 억,,1565150,N,N,54,N,00,N 20241128,140358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2420,-120,5,-4.72,193796130,78419,211.98,2515,2525,2420,3300,1780,2540,2471.29,1.85,0,-11675,2580,2560,2530,2510,2480,2570,2520,424,760,500,1820,5,1,84702850,2050,-2.69,0.59,12,0.09,-901.00,4090.00,3140,20240103,-22.93,1900,20240806,27.37,3140,-22.93,20240103,1900,27.37,20240806,3140,-22.93,20240103,1900,27.37,20240806,0.06,N,019680,500,423 억,,1565150,N,N,54,N,00,N diff --git a/019770/price/prices-20241101.csv b/019770/price/prices-20241101.csv index 43844494c9f3..c6397144e1e2 100644 --- a/019770/price/prices-20241101.csv +++ b/019770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,-60,5,-1.61,110505340,30220,239.48,3710,3750,3635,4835,2605,3720,3654.97,1.10,0,-4468,3786,3752,3726,3692,3666,3770,3710,58,1115,500,2670,5,1,11650000,426,5.03,0.51,12,0.26,727.00,7208.00,5180,20240207,-29.34,3490,20240909,4.87,5180,-29.34,20240207,3490,4.87,20240909,5180,-29.34,20240207,3490,4.87,20240909,1.40,N,019770,500,58 억,,128336,N,N,0,N,00,N +20241129,150354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-70,5,-1.88,99965405,27333,216.60,3710,3750,3635,4835,2605,3720,3655.43,1.10,0,-4318,3786,3752,3726,3692,3666,3770,3710,58,1115,500,2670,5,1,11650000,425,5.02,0.51,12,0.23,727.00,7208.00,5180,20240207,-29.54,3490,20240909,4.58,5180,-29.54,20240207,3490,4.58,20240909,5180,-29.54,20240207,3490,4.58,20240909,1.40,N,019770,500,58 억,,128336,N,N,0,N,00,N +20241129,140353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,-50,5,-1.34,98284310,26873,212.96,3710,3750,3635,4835,2605,3720,3655.44,1.10,0,-4254,3786,3752,3726,3692,3666,3770,3710,58,1115,500,2670,5,1,11650000,428,5.05,0.51,12,0.23,727.00,7208.00,5180,20240207,-29.15,3490,20240909,5.16,5180,-29.15,20240207,3490,5.16,20240909,5180,-29.15,20240207,3490,5.16,20240909,1.40,N,019770,500,58 억,,128336,N,N,0,N,00,N +20241129,130354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-65,5,-1.75,95343420,26069,206.59,3710,3750,3635,4835,2605,3720,3655.37,1.10,0,-4352,3786,3752,3726,3692,3666,3770,3710,58,1115,500,2670,5,1,11650000,426,5.03,0.51,12,0.22,727.00,7208.00,5180,20240207,-29.44,3490,20240909,4.73,5180,-29.44,20240207,3490,4.73,20240909,5180,-29.44,20240207,3490,4.73,20240909,1.40,N,019770,500,58 억,,128336,N,N,0,N,00,N +20241129,120355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,-60,5,-1.61,66805395,18237,144.52,3710,3750,3645,4835,2605,3720,3660.57,1.10,0,-4352,3786,3752,3726,3692,3666,3770,3710,58,1115,500,2670,5,1,11650000,426,5.03,0.51,12,0.16,727.00,7208.00,5180,20240207,-29.34,3490,20240909,4.87,5180,-29.34,20240207,3490,4.87,20240909,5180,-29.34,20240207,3490,4.87,20240909,1.40,N,019770,500,58 억,,128336,N,N,0,N,00,N +20241129,110355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,-75,5,-2.02,64798715,17688,140.17,3710,3750,3645,4835,2605,3720,3660.75,1.10,0,-4195,3786,3752,3726,3692,3666,3770,3710,58,1115,500,2670,5,1,11650000,425,5.01,0.51,12,0.15,727.00,7208.00,5180,20240207,-29.63,3490,20240909,4.44,5180,-29.63,20240207,3490,4.44,20240909,5180,-29.63,20240207,3490,4.44,20240909,1.40,N,019770,500,58 억,,128336,N,N,0,N,00,N +20241129,100354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-70,5,-1.88,28068600,7626,60.43,3710,3750,3650,4835,2605,3720,3676.03,1.10,0,-2797,3786,3752,3726,3692,3666,3770,3710,58,1115,500,2670,5,1,11650000,425,5.02,0.51,12,0.07,727.00,7208.00,5180,20240207,-29.54,3490,20240909,4.58,5180,-29.54,20240207,3490,4.58,20240909,5180,-29.54,20240207,3490,4.58,20240909,1.40,N,019770,500,58 억,,128336,N,N,0,N,00,N +20241129,090353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3705,-15,5,-0.40,6036320,1623,12.86,3710,3750,3705,4835,2605,3720,3718.49,1.10,0,-400,3786,3752,3726,3692,3666,3770,3710,58,1115,500,2670,5,1,11650000,432,5.10,0.51,12,0.01,727.00,7208.00,5180,20240207,-28.47,3490,20240909,6.16,5180,-28.47,20240207,3490,6.16,20240909,5180,-28.47,20240207,3490,6.16,20240909,1.40,N,019770,500,58 억,,128336,N,N,0,N,00,N 20241128,160350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,5,2,0.13,44753150,12009,55.68,3715,3760,3700,4825,2605,3715,3726.99,1.11,0,-1339,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,433,5.12,0.52,12,0.10,727.00,7208.00,5180,20240207,-28.19,3490,20240909,6.59,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3490,6.59,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N 20241128,150357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,20,2,0.54,39220245,10522,48.79,3715,3760,3700,4825,2605,3715,3727.89,1.11,0,-1259,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,435,5.14,0.52,12,0.09,727.00,7208.00,5180,20240207,-27.90,3490,20240909,7.02,5180,-27.90,20240207,3490,7.02,20240909,5180,-27.90,20240207,3490,7.02,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N 20241128,140358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,5,2,0.13,34680330,9300,43.12,3715,3760,3700,4825,2605,3715,3729.63,1.11,0,-1106,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,433,5.12,0.52,12,0.08,727.00,7208.00,5180,20240207,-28.19,3490,20240909,6.59,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3490,6.59,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N diff --git a/019990/price/prices-20241101.csv b/019990/price/prices-20241101.csv index a5dec57e194f..54651b60bfa1 100644 --- a/019990/price/prices-20241101.csv +++ b/019990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,-120,5,-2.03,384173050,66893,155.17,5900,5910,5640,7680,4140,5910,5743.10,19.51,0,-21006,6063,5986,5933,5856,5803,5960,5830,49,1770,500,3660,10,1,9756088,565,-64.33,1.32,12,0.69,-90.00,4389.00,10800,20240528,-46.39,5240,20240805,10.50,10800,-46.39,20240528,5240,10.50,20240805,10800,-46.39,20240528,5240,10.50,20240805,3.85,N,019990,500,48 억,,1903880,N,N,0,N,00,N +20241129,150354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,-130,5,-2.20,365373000,63637,147.62,5900,5910,5640,7680,4140,5910,5741.52,19.51,0,-19570,6063,5986,5933,5856,5803,5960,5830,49,1770,500,3660,10,1,9756088,564,-64.22,1.32,12,0.65,-90.00,4389.00,10800,20240528,-46.48,5240,20240805,10.31,10800,-46.48,20240528,5240,10.31,20240805,10800,-46.48,20240528,5240,10.31,20240805,3.85,N,019990,500,48 억,,1903880,N,N,0,N,00,N +20241129,140353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,-110,5,-1.86,351476460,61225,142.02,5900,5910,5640,7680,4140,5910,5740.73,19.51,0,-19113,6063,5986,5933,5856,5803,5960,5830,49,1770,500,3660,10,1,9756088,566,-64.44,1.32,12,0.63,-90.00,4389.00,10800,20240528,-46.30,5240,20240805,10.69,10800,-46.30,20240528,5240,10.69,20240805,10800,-46.30,20240528,5240,10.69,20240805,3.85,N,019990,500,48 억,,1903880,N,N,0,N,00,N +20241129,130354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,-150,5,-2.54,337527980,58809,136.42,5900,5910,5640,7680,4140,5910,5739.39,19.51,0,-17501,6063,5986,5933,5856,5803,5960,5830,49,1770,500,3660,10,1,9756088,562,-64.00,1.31,12,0.60,-90.00,4389.00,10800,20240528,-46.67,5240,20240805,9.92,10800,-46.67,20240528,5240,9.92,20240805,10800,-46.67,20240528,5240,9.92,20240805,3.85,N,019990,500,48 억,,1903880,N,N,0,N,00,N +20241129,120356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,-110,5,-1.86,331792760,57813,134.11,5900,5910,5640,7680,4140,5910,5739.07,19.51,0,-17462,6063,5986,5933,5856,5803,5960,5830,49,1770,500,3660,10,1,9756088,566,-64.44,1.32,12,0.59,-90.00,4389.00,10800,20240528,-46.30,5240,20240805,10.69,10800,-46.30,20240528,5240,10.69,20240805,10800,-46.30,20240528,5240,10.69,20240805,3.85,N,019990,500,48 억,,1903880,N,N,0,N,00,N +20241129,110355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5680,-230,5,-3.89,308224700,53698,124.56,5900,5910,5640,7680,4140,5910,5739.97,19.51,0,-17334,6063,5986,5933,5856,5803,5960,5830,49,1770,500,3660,10,1,9756088,554,-63.11,1.29,12,0.55,-90.00,4389.00,10800,20240528,-47.41,5240,20240805,8.40,10800,-47.41,20240528,5240,8.40,20240805,10800,-47.41,20240528,5240,8.40,20240805,3.85,N,019990,500,48 억,,1903880,N,N,0,N,00,N +20241129,100354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5650,-260,5,-4.40,276361610,48095,111.56,5900,5910,5640,7680,4140,5910,5746.16,19.51,0,-16069,6063,5986,5933,5856,5803,5960,5830,49,1770,500,3660,10,1,9756088,551,-62.78,1.29,12,0.49,-90.00,4389.00,10800,20240528,-47.69,5240,20240805,7.82,10800,-47.69,20240528,5240,7.82,20240805,10800,-47.69,20240528,5240,7.82,20240805,3.85,N,019990,500,48 억,,1903880,N,N,0,N,00,N +20241129,090354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,-70,5,-1.18,16718860,2859,6.63,5900,5910,5830,7680,4140,5910,5847.80,19.51,0,835,6063,5986,5933,5856,5803,5960,5830,49,1770,500,3660,10,1,9756088,570,-64.89,1.33,12,0.03,-90.00,4389.00,10800,20240528,-45.93,5240,20240805,11.45,10800,-45.93,20240528,5240,11.45,20240805,10800,-45.93,20240528,5240,11.45,20240805,3.85,N,019990,500,48 억,,1903880,N,N,0,N,00,N 20241128,160350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-80,5,-1.34,247941030,41784,32.74,5970,6010,5880,7780,4200,5990,5933.88,19.61,0,-8906,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,577,-65.67,1.35,12,0.43,-90.00,4389.00,10800,20240528,-45.28,5240,20240805,12.79,10800,-45.28,20240528,5240,12.79,20240805,10800,-45.28,20240528,5240,12.79,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N 20241128,150358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-70,5,-1.17,231080700,38932,30.51,5970,6010,5880,7780,4200,5990,5935.50,19.61,0,-7448,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,578,-65.78,1.35,12,0.40,-90.00,4389.00,10800,20240528,-45.19,5240,20240805,12.98,10800,-45.19,20240528,5240,12.98,20240805,10800,-45.19,20240528,5240,12.98,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N 20241128,140359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-70,5,-1.17,169101750,28430,22.28,5970,6010,5890,7780,4200,5990,5948.00,19.61,0,-8748,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,578,-65.78,1.35,12,0.29,-90.00,4389.00,10800,20240528,-45.19,5240,20240805,12.98,10800,-45.19,20240528,5240,12.98,20240805,10800,-45.19,20240528,5240,12.98,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N diff --git a/020000/price/prices-20241101.csv b/020000/price/prices-20241101.csv index 4c21e66e55cb..d63bf143f209 100644 --- a/020000/price/prices-20241101.csv +++ b/020000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160351,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14980,-150,5,-0.99,243255600,16353,101.90,15130,15130,14800,19660,10600,15130,14875.29,23.84,0,-4437,15236,15182,15096,15042,14956,15210,15070,123,4530,500,11490,10,1,23398500,3505,4.40,0.26,12,0.07,3405.00,57617.00,21650,20240207,-30.81,14270,20241114,4.98,21650,-30.81,20240207,14270,4.98,20241114,21650,-30.81,20240207,14270,4.98,20241114,0.75,N,020000,500,123 억,,5578703,N,N,4,N,00,N +20241129,150355,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14900,-230,5,-1.52,227551430,15302,95.35,15130,15130,14800,19660,10600,15130,14870.70,23.84,0,-4112,15236,15182,15096,15042,14956,15210,15070,123,4530,500,11490,10,1,23398500,3486,4.38,0.26,12,0.07,3405.00,57617.00,21650,20240207,-31.18,14270,20241114,4.41,21650,-31.18,20240207,14270,4.41,20241114,21650,-31.18,20240207,14270,4.41,20241114,0.75,N,020000,500,123 억,,5578703,N,N,7,N,00,N +20241129,140353,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14890,-240,5,-1.59,209523910,14091,87.81,15130,15130,14800,19660,10600,15130,14869.34,23.84,0,-4059,15236,15182,15096,15042,14956,15210,15070,123,4530,500,11490,10,1,23398500,3484,4.37,0.26,12,0.06,3405.00,57617.00,21650,20240207,-31.22,14270,20241114,4.34,21650,-31.22,20240207,14270,4.34,20241114,21650,-31.22,20240207,14270,4.34,20241114,0.75,N,020000,500,123 억,,5578703,N,N,7,N,00,N +20241129,130354,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14920,-210,5,-1.39,190649530,12821,79.89,15130,15130,14800,19660,10600,15130,14870.10,23.84,0,-4298,15236,15182,15096,15042,14956,15210,15070,123,4530,500,11490,10,1,23398500,3491,4.38,0.26,12,0.05,3405.00,57617.00,21650,20240207,-31.09,14270,20241114,4.56,21650,-31.09,20240207,14270,4.56,20241114,21650,-31.09,20240207,14270,4.56,20241114,0.75,N,020000,500,123 억,,5578703,N,N,7,N,00,N +20241129,120356,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14840,-290,5,-1.92,143055450,9614,59.91,15130,15130,14800,19660,10600,15130,14879.91,23.84,0,-4444,15236,15182,15096,15042,14956,15210,15070,123,4530,500,11490,10,1,23398500,3472,4.36,0.26,12,0.04,3405.00,57617.00,21650,20240207,-31.45,14270,20241114,3.99,21650,-31.45,20240207,14270,3.99,20241114,21650,-31.45,20240207,14270,3.99,20241114,0.75,N,020000,500,123 억,,5578703,N,N,7,N,00,N +20241129,110355,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14850,-280,5,-1.85,116244240,7808,48.65,15130,15130,14800,19660,10600,15130,14887.84,23.84,0,-3524,15236,15182,15096,15042,14956,15210,15070,123,4530,500,11490,10,1,23398500,3475,4.36,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.41,14270,20241114,4.06,21650,-31.41,20240207,14270,4.06,20241114,21650,-31.41,20240207,14270,4.06,20241114,0.75,N,020000,500,123 억,,5578703,N,N,7,N,00,N +20241129,100354,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14820,-310,5,-2.05,91620830,6148,38.31,15130,15130,14800,19660,10600,15130,14902.54,23.84,0,-3627,15236,15182,15096,15042,14956,15210,15070,123,4530,500,11490,10,1,23398500,3468,4.35,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.55,14270,20241114,3.85,21650,-31.55,20240207,14270,3.85,20241114,21650,-31.55,20240207,14270,3.85,20241114,0.75,N,020000,500,123 억,,5578703,N,N,7,N,00,N +20241129,090354,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14980,-150,5,-0.99,25379060,1689,10.52,15130,15130,14980,19660,10600,15130,15026.09,23.84,0,-1422,15236,15182,15096,15042,14956,15210,15070,123,4530,500,11490,10,1,23398500,3505,4.40,0.26,12,0.01,3405.00,57617.00,21650,20240207,-30.81,14270,20241114,4.98,21650,-30.81,20240207,14270,4.98,20241114,21650,-30.81,20240207,14270,4.98,20241114,0.75,N,020000,500,123 억,,5578703,N,N,7,N,00,N 20241128,160350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15130,40,2,0.27,234998050,15607,81.16,15090,15150,15010,19610,10570,15090,15057.22,23.84,0,716,15270,15180,15030,14940,14790,15225,14985,123,4520,500,11460,10,1,23398500,3540,4.44,0.26,12,0.07,3405.00,57617.00,21650,20240207,-30.12,14270,20241114,6.03,21650,-30.12,20240207,14270,6.03,20241114,21650,-30.12,20240207,14270,6.03,20241114,0.78,N,020000,500,123 억,,5577489,N,N,7,N,00,N 20241128,150358,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15040,-50,5,-0.33,221296360,14698,76.43,15090,15150,15010,19610,10570,15090,15056.22,23.84,0,207,15270,15180,15030,14940,14790,15225,14985,123,4520,500,11460,10,1,23398500,3519,4.42,0.26,12,0.06,3405.00,57617.00,21650,20240207,-30.53,14270,20241114,5.40,21650,-30.53,20240207,14270,5.40,20241114,21650,-30.53,20240207,14270,5.40,20241114,0.78,N,020000,500,123 억,,5577489,N,N,36,N,00,N 20241128,140359,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15060,-30,5,-0.20,193118920,12823,66.68,15090,15150,15010,19610,10570,15090,15060.35,23.84,0,-585,15270,15180,15030,14940,14790,15225,14985,123,4520,500,11460,10,1,23398500,3524,4.42,0.26,12,0.05,3405.00,57617.00,21650,20240207,-30.44,14270,20241114,5.54,21650,-30.44,20240207,14270,5.54,20241114,21650,-30.44,20240207,14270,5.54,20241114,0.78,N,020000,500,123 억,,5577489,N,N,36,N,00,N diff --git a/020120/price/prices-20241101.csv b/020120/price/prices-20241101.csv index 296ae39a90fe..6c68ce756d91 100644 --- a/020120/price/prices-20241101.csv +++ b/020120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4030,35,2,0.88,437298825,109313,71.51,4040,4050,3935,5190,2800,3995,4000.37,1.25,0,5558,4128,4061,3978,3911,3828,4095,3945,185,1195,500,2790,5,1,37063766,1494,-4.31,0.72,12,0.29,-934.00,5626.00,7680,20240124,-47.53,3100,20240805,30.00,7680,-47.53,20240124,3100,30.00,20240805,7680,-47.53,20240124,3100,30.00,20240805,1.33,N,020120,500,185 억,,464543,N,N,6,N,00,N +20241129,150355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4010,15,2,0.38,390176640,97584,63.84,4040,4050,3935,5190,2800,3995,3998.37,1.25,0,9079,4128,4061,3978,3911,3828,4095,3945,185,1195,500,2790,5,1,37063766,1486,-4.29,0.71,12,0.26,-934.00,5626.00,7680,20240124,-47.79,3100,20240805,29.35,7680,-47.79,20240124,3100,29.35,20240805,7680,-47.79,20240124,3100,29.35,20240805,1.33,N,020120,500,185 억,,464543,N,N,103,N,00,N +20241129,140354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4025,30,2,0.75,340675420,85234,55.76,4040,4050,3935,5190,2800,3995,3996.94,1.25,0,5725,4128,4061,3978,3911,3828,4095,3945,185,1195,500,2790,5,1,37063766,1492,-4.31,0.72,12,0.23,-934.00,5626.00,7680,20240124,-47.59,3100,20240805,29.84,7680,-47.59,20240124,3100,29.84,20240805,7680,-47.59,20240124,3100,29.84,20240805,1.33,N,020120,500,185 억,,464543,N,N,103,N,00,N +20241129,130355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3995,0,3,0.00,317971060,79581,52.06,4040,4050,3935,5190,2800,3995,3995.57,1.25,0,4100,4128,4061,3978,3911,3828,4095,3945,185,1195,500,2790,5,1,37063766,1481,-4.28,0.71,12,0.21,-934.00,5626.00,7680,20240124,-47.98,3100,20240805,28.87,7680,-47.98,20240124,3100,28.87,20240805,7680,-47.98,20240124,3100,28.87,20240805,1.33,N,020120,500,185 억,,464543,N,N,103,N,00,N +20241129,120356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4035,40,2,1.00,274899225,68869,45.05,4040,4040,3935,5190,2800,3995,3991.63,1.25,0,5359,4128,4061,3978,3911,3828,4095,3945,185,1195,500,2790,5,1,37063766,1496,-4.32,0.72,12,0.19,-934.00,5626.00,7680,20240124,-47.46,3100,20240805,30.16,7680,-47.46,20240124,3100,30.16,20240805,7680,-47.46,20240124,3100,30.16,20240805,1.33,N,020120,500,185 억,,464543,N,N,103,N,00,N +20241129,110356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3970,-25,5,-0.63,185274755,46533,30.44,4040,4040,3935,5190,2800,3995,3981.58,1.25,0,-11137,4128,4061,3978,3911,3828,4095,3945,185,1195,500,2790,5,1,37063766,1471,-4.25,0.71,12,0.13,-934.00,5626.00,7680,20240124,-48.31,3100,20240805,28.06,7680,-48.31,20240124,3100,28.06,20240805,7680,-48.31,20240124,3100,28.06,20240805,1.33,N,020120,500,185 억,,464543,N,N,103,N,00,N +20241129,100355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3960,-35,5,-0.88,139855490,35089,22.95,4040,4040,3940,5190,2800,3995,3985.74,1.25,0,-13400,4128,4061,3978,3911,3828,4095,3945,185,1195,500,2790,5,1,37063766,1468,-4.24,0.70,12,0.09,-934.00,5626.00,7680,20240124,-48.44,3100,20240805,27.74,7680,-48.44,20240124,3100,27.74,20240805,7680,-48.44,20240124,3100,27.74,20240805,1.33,N,020120,500,185 억,,464543,N,N,103,N,00,N +20241129,090354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3965,-30,5,-0.75,35883090,8965,5.86,4040,4040,3965,5190,2800,3995,4002.58,1.25,0,-7786,4128,4061,3978,3911,3828,4095,3945,185,1195,500,2790,5,1,37063766,1470,-4.25,0.70,12,0.02,-934.00,5626.00,7680,20240124,-48.37,3100,20240805,27.90,7680,-48.37,20240124,3100,27.90,20240805,7680,-48.37,20240124,3100,27.90,20240805,1.33,N,020120,500,185 억,,464543,N,N,103,N,00,N 20241128,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3995,70,2,1.78,600445595,150634,94.13,3920,4045,3895,5100,2750,3925,3986.11,1.35,0,-23645,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1481,-4.28,0.71,12,0.41,-934.00,5626.00,7680,20240124,-47.98,3100,20240805,28.87,7680,-47.98,20240124,3100,28.87,20240805,7680,-47.98,20240124,3100,28.87,20240805,1.31,N,020120,500,185 억,,499674,N,N,97,N,00,N 20241128,150358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3955,30,2,0.76,575050630,144255,90.15,3920,4045,3895,5100,2750,3925,3986.35,1.35,0,-24848,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1466,-4.23,0.70,12,0.39,-934.00,5626.00,7680,20240124,-48.50,3100,20240805,27.58,7680,-48.50,20240124,3100,27.58,20240805,7680,-48.50,20240124,3100,27.58,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N 20241128,140359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4000,75,2,1.91,515587455,129277,80.79,3920,4045,3895,5100,2750,3925,3988.24,1.35,0,-24512,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1483,-4.28,0.71,12,0.35,-934.00,5626.00,7680,20240124,-47.92,3100,20240805,29.03,7680,-47.92,20240124,3100,29.03,20240805,7680,-47.92,20240124,3100,29.03,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N diff --git a/020150/price/prices-20241101.csv b/020150/price/prices-20241101.csv index e338edcf8970..5352a45976ba 100644 --- a/020150/price/prices-20241101.csv +++ b/020150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160351,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24000,-1800,5,-6.98,6494413450,265059,160.19,25550,26050,23850,33500,18100,25800,24502.29,9.42,0,-38081,26800,26300,25700,25200,24600,26550,25450,231,7700,500,19090,50,1,46110835,11067,-33.99,0.77,12,0.57,-706.00,31088.00,59200,20240618,-59.46,23850,20241129,0.63,59200,-59.46,20240618,23850,0.63,20241129,59200,-59.46,20240618,23850,0.63,20241129,1.31,N,020150,500,230 억,,4341679,N,N,502,N,00,N +20241129,150355,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24150,-1650,5,-6.40,5953216200,242574,146.60,25550,26050,23850,33500,18100,25800,24541.85,9.42,0,-40221,26800,26300,25700,25200,24600,26550,25450,231,7700,500,19090,50,1,46110835,11136,-34.21,0.78,12,0.53,-706.00,31088.00,59200,20240618,-59.21,23850,20241129,1.26,59200,-59.21,20240618,23850,1.26,20241129,59200,-59.21,20240618,23850,1.26,20241129,1.31,N,020150,500,230 억,,4341679,N,N,769,N,00,N +20241129,140354,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24250,-1550,5,-6.01,4319676650,174764,105.62,25550,26050,24050,33500,18100,25800,24717.19,9.42,0,-42483,26800,26300,25700,25200,24600,26550,25450,231,7700,500,19090,50,1,46110835,11182,-34.35,0.78,12,0.38,-706.00,31088.00,59200,20240618,-59.04,24050,20241129,0.83,59200,-59.04,20240618,24050,0.83,20241129,59200,-59.04,20240618,24050,0.83,20241129,1.31,N,020150,500,230 억,,4341679,N,N,769,N,00,N +20241129,130355,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24350,-1450,5,-5.62,3956395450,159831,96.60,25550,26050,24050,33500,18100,25800,24753.60,9.42,0,-39837,26800,26300,25700,25200,24600,26550,25450,231,7700,500,19090,50,1,46110835,11228,-34.49,0.78,12,0.35,-706.00,31088.00,59200,20240618,-58.87,24050,20241129,1.25,59200,-58.87,20240618,24050,1.25,20241129,59200,-58.87,20240618,24050,1.25,20241129,1.31,N,020150,500,230 억,,4341679,N,N,769,N,00,N +20241129,120357,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24250,-1550,5,-6.01,3781279500,152648,92.26,25550,26050,24050,33500,18100,25800,24771.22,9.42,0,-40005,26800,26300,25700,25200,24600,26550,25450,231,7700,500,19090,50,1,46110835,11182,-34.35,0.78,12,0.33,-706.00,31088.00,59200,20240618,-59.04,24050,20241129,0.83,59200,-59.04,20240618,24050,0.83,20241129,59200,-59.04,20240618,24050,0.83,20241129,1.31,N,020150,500,230 억,,4341679,N,N,769,N,00,N +20241129,110356,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24600,-1200,5,-4.65,2406066300,96185,58.13,25550,26050,24600,33500,18100,25800,25014.97,9.42,0,-38589,26800,26300,25700,25200,24600,26550,25450,231,7700,500,19090,50,1,46110835,11343,-34.84,0.79,12,0.21,-706.00,31088.00,59200,20240618,-58.45,24600,20241129,0.00,59200,-58.45,20240618,24600,0.00,20241129,59200,-58.45,20240618,24600,0.00,20241129,1.31,N,020150,500,230 억,,4341679,N,N,769,N,00,N +20241129,100355,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24700,-1100,5,-4.26,1880644950,74879,45.25,25550,26050,24650,33500,18100,25800,25115.77,9.42,0,-36118,26800,26300,25700,25200,24600,26550,25450,231,7700,500,19090,50,1,46110835,11389,-34.99,0.79,12,0.16,-706.00,31088.00,59200,20240618,-58.28,24650,20241129,0.20,59200,-58.28,20240618,24650,0.20,20241129,59200,-58.28,20240618,24650,0.20,20241129,1.31,N,020150,500,230 억,,4341679,N,N,769,N,00,N +20241129,090355,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25450,-350,5,-1.36,220266450,8628,5.21,25550,26050,25300,33500,18100,25800,25529.20,9.42,0,-5676,26800,26300,25700,25200,24600,26550,25450,231,7700,500,19090,50,1,46110835,11735,-36.05,0.82,12,0.02,-706.00,31088.00,59200,20240618,-57.01,24950,20241127,2.00,59200,-57.01,20240618,24950,2.00,20241127,59200,-57.01,20240618,24950,2.00,20241127,1.31,N,020150,500,230 억,,4341679,N,N,769,N,00,N 20241128,160351,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25800,750,2,2.99,4223860100,164649,75.71,25100,26200,25100,32550,17550,25050,25653.65,9.32,0,46453,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11897,-36.54,0.83,12,0.36,-706.00,31088.00,59200,20240618,-56.42,24950,20241127,3.41,59200,-56.42,20240618,24950,3.41,20241127,59200,-56.42,20240618,24950,3.41,20241127,1.27,N,020150,500,230 억,,4297577,N,N,769,N,00,N 20241128,150359,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25800,750,2,2.99,3952703900,154154,70.88,25100,26200,25100,32550,17550,25050,25641.29,9.32,0,40909,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11897,-36.54,0.83,12,0.33,-706.00,31088.00,59200,20240618,-56.42,24950,20241127,3.41,59200,-56.42,20240618,24950,3.41,20241127,59200,-56.42,20240618,24950,3.41,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N 20241128,140400,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26100,1050,2,4.19,3523819650,137634,63.28,25100,26200,25100,32550,17550,25050,25602.85,9.32,0,37178,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,12035,-36.97,0.84,12,0.30,-706.00,31088.00,59200,20240618,-55.91,24950,20241127,4.61,59200,-55.91,20240618,24950,4.61,20241127,59200,-55.91,20240618,24950,4.61,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N diff --git a/020180/price/prices-20241101.csv b/020180/price/prices-20241101.csv index 61688639bd70..c25a438d0402 100644 --- a/020180/price/prices-20241101.csv +++ b/020180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,859,-6,5,-0.69,43398624,50695,127.80,863,863,847,1124,606,865,856.07,1.66,0,-3478,884,874,860,850,836,879,855,192,259,500,620,1,1,38428915,330,5.02,0.96,03,0.13,171.00,895.00,1298,20231213,-33.82,785,20241118,9.43,1298,-33.82,20240108,785,9.43,20241118,1298,-33.82,20231213,785,9.43,20241118,1.85,N,020180,500,192 억,,638460,N,N,0,N,00,N +20241129,150356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,852,-13,5,-1.50,41166470,48096,121.25,863,863,847,1124,606,865,855.92,1.66,0,-2597,884,874,860,850,836,879,855,192,259,500,620,1,1,38428915,327,4.98,0.95,03,0.13,171.00,895.00,1298,20231213,-34.36,785,20241118,8.54,1298,-34.36,20240108,785,8.54,20241118,1298,-34.36,20231213,785,8.54,20241118,1.85,N,020180,500,192 억,,638460,N,N,0,N,00,N +20241129,140354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,860,-5,5,-0.58,36775767,42963,108.31,863,863,847,1124,606,865,855.99,1.66,0,-2417,884,874,860,850,836,879,855,192,259,500,620,1,1,38428915,330,5.03,0.96,03,0.11,171.00,895.00,1298,20231213,-33.74,785,20241118,9.55,1298,-33.74,20240108,785,9.55,20241118,1298,-33.74,20231213,785,9.55,20241118,1.85,N,020180,500,192 억,,638460,N,N,0,N,00,N +20241129,130355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,859,-6,5,-0.69,25256378,29544,74.48,863,863,847,1124,606,865,854.87,1.66,0,-2196,884,874,860,850,836,879,855,192,259,500,620,1,1,38428915,330,5.02,0.96,03,0.08,171.00,895.00,1298,20231213,-33.82,785,20241118,9.43,1298,-33.82,20240108,785,9.43,20241118,1298,-33.82,20231213,785,9.43,20241118,1.85,N,020180,500,192 억,,638460,N,N,0,N,00,N +20241129,120357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,859,-6,5,-0.69,16641494,19496,49.15,863,863,847,1124,606,865,853.59,1.66,0,-1759,884,874,860,850,836,879,855,192,259,500,620,1,1,38428915,330,5.02,0.96,03,0.05,171.00,895.00,1298,20231213,-33.82,785,20241118,9.43,1298,-33.82,20240108,785,9.43,20241118,1298,-33.82,20231213,785,9.43,20241118,1.85,N,020180,500,192 억,,638460,N,N,0,N,00,N +20241129,110356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,851,-14,5,-1.62,7917846,9255,23.33,863,863,851,1124,606,865,855.52,1.66,0,-2256,884,874,860,850,836,879,855,192,259,500,620,1,1,38428915,327,4.98,0.95,03,0.02,171.00,895.00,1298,20231213,-34.44,785,20241118,8.41,1298,-34.44,20240108,785,8.41,20241118,1298,-34.44,20231213,785,8.41,20241118,1.85,N,020180,500,192 억,,638460,N,N,0,N,00,N +20241129,100355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,855,-10,5,-1.16,1968559,2305,5.81,863,863,852,1124,606,865,854.04,1.66,0,-1926,884,874,860,850,836,879,855,192,259,500,620,1,1,38428915,329,5.00,0.96,03,0.01,171.00,895.00,1298,20231213,-34.13,785,20241118,8.92,1298,-34.13,20240108,785,8.92,20241118,1298,-34.13,20231213,785,8.92,20241118,1.85,N,020180,500,192 억,,638460,N,N,0,N,00,N +20241129,090355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,860,-5,5,-0.58,28467,33,0.08,863,863,860,1124,606,865,862.64,1.66,0,-10,884,874,860,850,836,879,855,192,259,500,620,1,1,38428915,330,5.03,0.96,03,0.00,171.00,895.00,1298,20231213,-33.74,785,20241118,9.55,1298,-33.74,20240108,785,9.55,20241118,1298,-33.74,20231213,785,9.55,20241118,1.85,N,020180,500,192 억,,638460,N,N,0,N,00,N 20241128,160351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,865,11,2,1.29,33985178,39666,73.86,847,870,846,1110,598,854,856.78,1.67,0,-2578,885,869,860,844,835,865,840,192,256,500,610,1,1,38428915,332,5.06,0.97,03,0.10,171.00,895.00,1298,20231213,-33.36,785,20241118,10.19,1298,-33.36,20240108,785,10.19,20241118,1298,-33.36,20231213,785,10.19,20241118,1.79,N,020180,500,192 억,,641038,N,N,0,N,00,N 20241128,150359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,864,10,2,1.17,25311777,29613,55.14,847,870,846,1110,598,854,854.75,1.67,0,-171,885,869,860,844,835,865,840,192,256,500,610,1,1,38428915,332,5.05,0.97,03,0.08,171.00,895.00,1298,20231213,-33.44,785,20241118,10.06,1298,-33.44,20240108,785,10.06,20241118,1298,-33.44,20231213,785,10.06,20241118,1.79,N,020180,500,192 억,,641038,N,N,0,N,00,N 20241128,140400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,865,11,2,1.29,19790001,23179,43.16,847,870,846,1110,598,854,853.79,1.67,0,1018,885,869,860,844,835,865,840,192,256,500,610,1,1,38428915,332,5.06,0.97,03,0.06,171.00,895.00,1298,20231213,-33.36,785,20241118,10.19,1298,-33.36,20240108,785,10.19,20241118,1298,-33.36,20231213,785,10.19,20241118,1.79,N,020180,500,192 억,,641038,N,N,0,N,00,N diff --git a/020400/price/prices-20241101.csv b/020400/price/prices-20241101.csv index 55c2ca27459d..81874290b142 100644 --- a/020400/price/prices-20241101.csv +++ b/020400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,-470,5,-5.96,1204334750,161881,38.95,7770,7800,7260,10250,5530,7890,7439.69,0.10,0,2270,9423,8656,8273,7506,7123,8465,7315,32,2360,1000,5040,10,1,3189166,237,28.54,0.45,12,5.08,260.00,16443.00,14650,20231228,-49.35,5500,20241115,34.91,14480,-48.76,20240102,5500,34.91,20241115,14650,-49.35,20231228,5500,34.91,20241115,0.03,N,020400,1000,31 억,,3256,N,N,0,N,00,N +20241129,150356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-570,5,-7.22,1165181530,156575,37.67,7770,7800,7260,10250,5530,7890,7441.68,0.10,0,2312,9423,8656,8273,7506,7123,8465,7315,32,2360,1000,5040,10,1,3189166,233,28.15,0.45,12,4.91,260.00,16443.00,14650,20231228,-50.03,5500,20241115,33.09,14480,-49.45,20240102,5500,33.09,20241115,14650,-50.03,20231228,5500,33.09,20241115,0.03,N,020400,1000,31 억,,3256,N,N,0,N,00,N +20241129,140355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,-490,5,-6.21,1070402850,143657,34.57,7770,7800,7260,10250,5530,7890,7451.10,0.10,0,1918,9423,8656,8273,7506,7123,8465,7315,32,2360,1000,5040,10,1,3189166,236,28.46,0.45,12,4.50,260.00,16443.00,14650,20231228,-49.49,5500,20241115,34.55,14480,-48.90,20240102,5500,34.55,20241115,14650,-49.49,20231228,5500,34.55,20241115,0.03,N,020400,1000,31 억,,3256,N,N,0,N,00,N +20241129,130356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7410,-480,5,-6.08,911825680,122189,29.40,7770,7800,7260,10250,5530,7890,7462.42,0.10,0,1432,9423,8656,8273,7506,7123,8465,7315,32,2360,1000,5040,10,1,3189166,236,28.50,0.45,12,3.83,260.00,16443.00,14650,20231228,-49.42,5500,20241115,34.73,14480,-48.83,20240102,5500,34.73,20241115,14650,-49.42,20231228,5500,34.73,20241115,0.03,N,020400,1000,31 억,,3256,N,N,0,N,00,N +20241129,120357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7360,-530,5,-6.72,880096370,117924,28.37,7770,7800,7260,10250,5530,7890,7463.25,0.10,0,1800,9423,8656,8273,7506,7123,8465,7315,32,2360,1000,5040,10,1,3189166,235,28.31,0.45,12,3.70,260.00,16443.00,14650,20231228,-49.76,5500,20241115,33.82,14480,-49.17,20240102,5500,33.82,20241115,14650,-49.76,20231228,5500,33.82,20241115,0.03,N,020400,1000,31 억,,3256,N,N,0,N,00,N +20241129,110356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-390,5,-4.94,790674410,105795,25.46,7770,7800,7260,10250,5530,7890,7473.65,0.10,0,1525,9423,8656,8273,7506,7123,8465,7315,32,2360,1000,5040,10,1,3189166,239,28.85,0.46,12,3.32,260.00,16443.00,14650,20231228,-48.81,5500,20241115,36.36,14480,-48.20,20240102,5500,36.36,20241115,14650,-48.81,20231228,5500,36.36,20241115,0.03,N,020400,1000,31 억,,3256,N,N,0,N,00,N +20241129,100356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-590,5,-7.48,629233840,83980,20.21,7770,7800,7280,10250,5530,7890,7492.66,0.10,0,651,9423,8656,8273,7506,7123,8465,7315,32,2360,1000,5040,10,1,3189166,233,28.08,0.44,12,2.63,260.00,16443.00,14650,20231228,-50.17,5500,20241115,32.73,14480,-49.59,20240102,5500,32.73,20241115,14650,-50.17,20231228,5500,32.73,20241115,0.03,N,020400,1000,31 억,,3256,N,N,0,N,00,N +20241129,090355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,-190,5,-2.41,63443270,8228,1.98,7770,7800,7610,10250,5530,7890,7710.66,0.10,0,-69,9423,8656,8273,7506,7123,8465,7315,32,2360,1000,5040,10,1,3189166,246,29.62,0.47,12,0.26,260.00,16443.00,14650,20231228,-47.44,5500,20241115,40.00,14480,-46.82,20240102,5500,40.00,20241115,14650,-47.44,20231228,5500,40.00,20241115,0.03,N,020400,1000,31 억,,3256,N,N,0,N,00,N 20241128,160352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,-450,5,-5.40,3422535540,409343,113.45,8730,9040,7890,10840,5840,8340,8361.94,0.10,0,123,8673,8506,8293,8126,7913,8400,8020,32,2500,1000,5330,10,1,3189166,252,30.35,0.48,12,12.84,260.00,16443.00,14650,20231228,-46.14,5500,20241115,43.45,14480,-45.51,20240102,5500,43.45,20241115,14650,-46.14,20231228,5500,43.45,20241115,0.00,N,020400,1000,31 억,,3098,N,N,0,N,00,N 20241128,150359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7950,-390,5,-4.68,3321227360,396567,109.91,8730,9040,7910,10840,5840,8340,8374.95,0.10,0,837,8673,8506,8293,8126,7913,8400,8020,32,2500,1000,5330,10,1,3189166,254,30.58,0.48,12,12.43,260.00,16443.00,14650,20231228,-45.73,5500,20241115,44.55,14480,-45.10,20240102,5500,44.55,20241115,14650,-45.73,20231228,5500,44.55,20241115,0.00,N,020400,1000,31 억,,3098,N,N,0,N,00,N 20241128,140400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,-300,5,-3.60,3163775490,376984,104.48,8730,9040,7910,10840,5840,8340,8392.34,0.10,0,440,8673,8506,8293,8126,7913,8400,8020,32,2500,1000,5330,10,1,3189166,256,30.92,0.49,12,11.82,260.00,16443.00,14650,20231228,-45.12,5500,20241115,46.18,14480,-44.48,20240102,5500,46.18,20241115,14650,-45.12,20231228,5500,46.18,20241115,0.00,N,020400,1000,31 억,,3098,N,N,0,N,00,N diff --git a/020560/price/prices-20241101.csv b/020560/price/prices-20241101.csv index 132a33b558c9..07fdabbfaf4c 100644 --- a/020560/price/prices-20241101.csv +++ b/020560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160352,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10740,-250,5,-2.27,14252062660,1297471,974.30,11530,11540,10550,14280,7700,10990,10984.55,13.92,-82848,-65035,11116,11052,10926,10862,10736,11085,10895,3721,3290,5000,8130,10,1,74411764,7992,7.02,1.18,12,1.74,1531.00,9138.00,14610,20240214,-26.49,8780,20240805,22.32,14610,-26.49,20240214,8780,22.32,20240805,14610,-26.49,20240214,8780,22.32,20240805,0.17,N,020560,5000,3720 억,,5178931,N,N,2064,N,00,N +20241129,150356,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10750,-240,5,-2.18,13905460030,1265231,950.09,11530,11540,10550,14280,7700,10990,10990.45,13.93,-80941,-66687,11116,11052,10926,10862,10736,11085,10895,3721,3290,5000,8130,10,1,74411764,7999,7.02,1.18,12,1.70,1531.00,9138.00,14610,20240214,-26.42,8780,20240805,22.44,14610,-26.42,20240214,8780,22.44,20240805,14610,-26.42,20240214,8780,22.44,20240805,0.17,N,020560,5000,3720 억,,5180838,N,N,1203,N,00,N +20241129,140355,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10770,-220,5,-2.00,13414475780,1219552,915.79,11530,11540,10550,14280,7700,10990,10999.51,13.92,-82730,-69940,11116,11052,10926,10862,10736,11085,10895,3721,3290,5000,8130,10,1,74411764,8014,7.03,1.18,12,1.64,1531.00,9138.00,14610,20240214,-26.28,8780,20240805,22.67,14610,-26.28,20240214,8780,22.67,20240805,14610,-26.28,20240214,8780,22.67,20240805,0.17,N,020560,5000,3720 억,,5179049,N,N,1203,N,00,N +20241129,130356,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10660,-330,5,-3.00,12612088400,1144537,859.46,11530,11540,10550,14280,7700,10990,11019.38,13.90,-90786,-80975,11116,11052,10926,10862,10736,11085,10895,3721,3290,5000,8130,10,1,74411764,7932,6.96,1.17,12,1.54,1531.00,9138.00,14610,20240214,-27.04,8780,20240805,21.41,14610,-27.04,20240214,8780,21.41,20240805,14610,-27.04,20240214,8780,21.41,20240805,0.17,N,020560,5000,3720 억,,5170993,N,N,1203,N,00,N +20241129,120358,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10840,-150,5,-1.36,11626324140,1052856,790.61,11530,11540,10550,14280,7700,10990,11042.65,13.91,-86371,-79879,11116,11052,10926,10862,10736,11085,10895,3721,3290,5000,8130,10,1,74411764,8066,7.08,1.19,12,1.41,1531.00,9138.00,14610,20240214,-25.80,8780,20240805,23.46,14610,-25.80,20240214,8780,23.46,20240805,14610,-25.80,20240214,8780,23.46,20240805,0.17,N,020560,5000,3720 억,,5175408,N,N,1203,N,00,N +20241129,110357,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10890,-100,5,-0.91,10901057990,986284,740.62,11530,11540,10550,14280,7700,10990,11052.66,13.95,-71063,-67119,11116,11052,10926,10862,10736,11085,10895,3721,3290,5000,8130,10,1,74411764,8103,7.11,1.19,12,1.33,1531.00,9138.00,14610,20240214,-25.46,8780,20240805,24.03,14610,-25.46,20240214,8780,24.03,20240805,14610,-25.46,20240214,8780,24.03,20240805,0.17,N,020560,5000,3720 억,,5190716,N,N,1203,N,00,N +20241129,100356,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10830,-160,5,-1.46,9178754970,828463,622.11,11530,11540,10550,14280,7700,10990,11079.26,13.92,-82323,-80931,11116,11052,10926,10862,10736,11085,10895,3721,3290,5000,8130,10,1,74411764,8059,7.07,1.19,12,1.11,1531.00,9138.00,14610,20240214,-25.87,8780,20240805,23.35,14610,-25.87,20240214,8780,23.35,20240805,14610,-25.87,20240214,8780,23.35,20240805,0.17,N,020560,5000,3720 억,,5179456,N,N,1203,N,00,N +20241129,090356,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11420,430,2,3.91,3633722830,316584,237.73,11530,11540,11360,14280,7700,10990,11477.91,14.05,-36568,-36401,11116,11052,10926,10862,10736,11085,10895,3721,3290,5000,8130,10,1,74411764,8498,7.46,1.25,12,0.43,1531.00,9138.00,14610,20240214,-21.83,8780,20240805,30.07,14610,-21.83,20240214,8780,30.07,20240805,14610,-21.83,20240214,8780,30.07,20240805,0.17,N,020560,5000,3720 억,,5225211,N,N,1203,N,00,N 20241128,160352,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10990,50,2,0.46,1444392360,132223,64.23,10930,10990,10800,14220,7660,10940,10923.73,14.15,-16878,-14643,11213,11076,10913,10776,10613,10995,10695,3721,3280,5000,8090,10,1,74411764,8178,7.18,1.20,12,0.18,1531.00,9138.00,14610,20240214,-24.78,8780,20240805,25.17,14610,-24.78,20240214,8780,25.17,20240805,14610,-24.78,20240214,8780,25.17,20240805,0.20,N,020560,5000,3720 억,,5263053,N,N,1203,N,00,N 20241128,150400,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10970,30,2,0.27,1131573550,103740,50.40,10930,10990,10800,14220,7660,10940,10907.78,14.15,-14859,-15961,11213,11076,10913,10776,10613,10995,10695,3721,3280,5000,8090,10,1,74411764,8163,7.17,1.20,12,0.14,1531.00,9138.00,14610,20240214,-24.91,8780,20240805,24.94,14610,-24.91,20240214,8780,24.94,20240805,14610,-24.91,20240214,8780,24.94,20240805,0.20,N,020560,5000,3720 억,,5265072,N,N,3198,N,00,N 20241128,140401,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10970,30,2,0.27,935371800,85838,41.70,10930,10990,10800,14220,7660,10940,10896.94,14.16,-11063,-12537,11213,11076,10913,10776,10613,10995,10695,3721,3280,5000,8090,10,1,74411764,8163,7.17,1.20,12,0.12,1531.00,9138.00,14610,20240214,-24.91,8780,20240805,24.94,14610,-24.91,20240214,8780,24.94,20240805,14610,-24.91,20240214,8780,24.94,20240805,0.20,N,020560,5000,3720 억,,5268868,N,N,3198,N,00,N diff --git a/020710/price/prices-20241101.csv b/020710/price/prices-20241101.csv index 5a873fe80e60..2ce81c55f7a8 100644 --- a/020710/price/prices-20241101.csv +++ b/020710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160353,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3155,-60,5,-1.87,111932655,35340,130.18,3185,3200,3135,4175,2255,3215,3167.31,0.37,0,-5391,3265,3240,3215,3190,3165,3252,3202,100,960,500,1920,5,1,20047970,633,7.60,0.46,12,0.18,415.00,6853.00,7150,20231128,-55.87,3135,20241129,0.64,4515,-30.12,20240219,3135,0.64,20241129,5250,-39.90,20231129,3135,0.64,20241129,1.25,N,020710,500,100 억,,73464,N,N,0,N,00,N +20241129,150357,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3160,-55,5,-1.71,78772635,24822,91.44,3185,3200,3160,4175,2255,3215,3173.50,0.37,0,-5144,3265,3240,3215,3190,3165,3252,3202,100,960,500,1920,5,1,20047970,634,7.61,0.46,12,0.12,415.00,6853.00,7150,20231128,-55.80,3160,20241129,0.00,4515,-30.01,20240219,3160,0.00,20241129,5250,-39.81,20231129,3160,0.00,20241129,1.25,N,020710,500,100 억,,73464,N,N,0,N,00,N +20241129,140355,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3170,-45,5,-1.40,44807065,14098,51.93,3185,3200,3170,4175,2255,3215,3178.26,0.37,0,-3729,3265,3240,3215,3190,3165,3252,3202,100,960,500,1920,5,1,20047970,636,7.64,0.46,12,0.07,415.00,6853.00,7150,20231128,-55.66,3170,20241129,0.00,4515,-29.79,20240219,3170,0.00,20241129,5250,-39.62,20231129,3170,0.00,20241129,1.25,N,020710,500,100 억,,73464,N,N,0,N,00,N +20241129,130356,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3180,-35,5,-1.09,42522510,13378,49.28,3185,3200,3170,4175,2255,3215,3178.54,0.37,0,-3537,3265,3240,3215,3190,3165,3252,3202,100,960,500,1920,5,1,20047970,638,7.66,0.46,12,0.07,415.00,6853.00,7150,20231128,-55.52,3170,20241129,0.32,4515,-29.57,20240219,3170,0.32,20241129,5250,-39.43,20231129,3170,0.32,20241129,1.25,N,020710,500,100 억,,73464,N,N,0,N,00,N +20241129,120358,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3180,-35,5,-1.09,38401345,12079,44.49,3185,3200,3170,4175,2255,3215,3179.18,0.37,0,-3486,3265,3240,3215,3190,3165,3252,3202,100,960,500,1920,5,1,20047970,638,7.66,0.46,12,0.06,415.00,6853.00,7150,20231128,-55.52,3170,20241129,0.32,4515,-29.57,20240219,3170,0.32,20241129,5250,-39.43,20231129,3170,0.32,20241129,1.25,N,020710,500,100 억,,73464,N,N,0,N,00,N +20241129,110357,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3180,-35,5,-1.09,37194590,11700,43.10,3185,3200,3170,4175,2255,3215,3179.02,0.37,0,-3487,3265,3240,3215,3190,3165,3252,3202,100,960,500,1920,5,1,20047970,638,7.66,0.46,12,0.06,415.00,6853.00,7150,20231128,-55.52,3170,20241129,0.32,4515,-29.57,20240219,3170,0.32,20241129,5250,-39.43,20231129,3170,0.32,20241129,1.25,N,020710,500,100 억,,73464,N,N,0,N,00,N +20241129,100356,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3190,-25,5,-0.78,15951615,5009,18.45,3185,3200,3175,4175,2255,3215,3184.59,0.37,0,-1849,3265,3240,3215,3190,3165,3252,3202,100,960,500,1920,5,1,20047970,640,7.69,0.47,12,0.02,415.00,6853.00,7150,20231128,-55.38,3175,20241129,0.47,4515,-29.35,20240219,3175,0.47,20241129,5250,-39.24,20231129,3175,0.47,20241129,1.25,N,020710,500,100 억,,73464,N,N,0,N,00,N +20241129,090356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,-20,5,-0.62,6445170,2023,7.45,3185,3195,3185,4175,2255,3215,3185.95,0.37,0,37,3265,3240,3215,3190,3165,3252,3202,100,960,500,1920,5,1,20047970,641,7.70,0.47,12,0.01,415.00,6853.00,7150,20231128,-55.31,3175,20241115,0.63,4515,-29.24,20240219,3175,0.63,20241115,5250,-39.14,20231129,3175,0.63,20241115,1.25,N,020710,500,100 억,,73464,N,N,0,N,00,N 20241128,160352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,0,3,0.00,87004990,27147,157.11,3195,3240,3190,4175,2255,3215,3204.96,0.35,0,4263,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,645,7.75,0.47,12,0.14,415.00,6853.00,7150,20231128,-55.03,3175,20241115,1.26,4515,-28.79,20240219,3175,1.26,20241115,7150,-55.03,20231128,3175,1.26,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N 20241128,150400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,0,3,0.00,84243455,26288,152.14,3195,3240,3190,4175,2255,3215,3204.64,0.35,0,4389,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,645,7.75,0.47,12,0.13,415.00,6853.00,7150,20231128,-55.03,3175,20241115,1.26,4515,-28.79,20240219,3175,1.26,20241115,7150,-55.03,20231128,3175,1.26,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N 20241128,140401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-5,5,-0.16,82373540,25704,148.76,3195,3240,3190,4175,2255,3215,3204.70,0.35,0,4381,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,644,7.73,0.47,12,0.13,415.00,6853.00,7150,20231128,-55.10,3175,20241115,1.10,4515,-28.90,20240219,3175,1.10,20241115,7150,-55.10,20231128,3175,1.10,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N diff --git a/020760/price/prices-20241101.csv b/020760/price/prices-20241101.csv index 6f1772744d92..6dde0bd5876e 100644 --- a/020760/price/prices-20241101.csv +++ b/020760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,859,10,2,1.18,6358159,7508,25.53,869,869,839,1103,595,849,846.85,0.26,0,386,874,861,855,842,836,858,839,258,254,500,570,1,1,51513741,443,-2.96,1.73,12,0.01,-290.00,497.00,1548,20240105,-44.51,816,20241121,5.27,1548,-44.51,20240105,816,5.27,20241121,1548,-44.51,20240105,816,5.27,20241121,0.00,N,020760,500,257 억,,134961,N,N,5,N,00,N +20241129,150357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,859,10,2,1.18,5865093,6934,23.58,869,869,839,1103,595,849,845.85,0.26,0,386,874,861,855,842,836,858,839,258,254,500,570,1,1,51513741,443,-2.96,1.73,12,0.01,-290.00,497.00,1548,20240105,-44.51,816,20241121,5.27,1548,-44.51,20240105,816,5.27,20241121,1548,-44.51,20240105,816,5.27,20241121,0.00,N,020760,500,257 억,,134961,N,N,5,N,00,N +20241129,140356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,860,11,2,1.30,5463177,6466,21.99,869,869,839,1103,595,849,844.91,0.26,0,467,874,861,855,842,836,858,839,258,254,500,570,1,1,51513741,443,-2.97,1.73,12,0.01,-290.00,497.00,1548,20240105,-44.44,816,20241121,5.39,1548,-44.44,20240105,816,5.39,20241121,1548,-44.44,20240105,816,5.39,20241121,0.00,N,020760,500,257 억,,134961,N,N,5,N,00,N +20241129,130357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,849,0,3,0.00,4564215,5416,18.42,869,869,839,1103,595,849,842.73,0.26,0,467,874,861,855,842,836,858,839,258,254,500,570,1,1,51513741,437,-2.93,1.71,12,0.01,-290.00,497.00,1548,20240105,-45.16,816,20241121,4.04,1548,-45.16,20240105,816,4.04,20241121,1548,-45.16,20240105,816,4.04,20241121,0.00,N,020760,500,257 억,,134961,N,N,5,N,00,N +20241129,120358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,850,1,2,0.12,4454820,5287,17.98,869,869,839,1103,595,849,842.60,0.26,0,467,874,861,855,842,836,858,839,258,254,500,570,1,1,51513741,438,-2.93,1.71,12,0.01,-290.00,497.00,1548,20240105,-45.09,816,20241121,4.17,1548,-45.09,20240105,816,4.17,20241121,1548,-45.09,20240105,816,4.17,20241121,0.00,N,020760,500,257 억,,134961,N,N,5,N,00,N +20241129,110357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,846,-3,5,-0.35,3325797,3953,13.44,869,869,839,1103,595,849,841.33,0.26,0,554,874,861,855,842,836,858,839,258,254,500,570,1,1,51513741,436,-2.92,1.70,12,0.01,-290.00,497.00,1548,20240105,-45.35,816,20241121,3.68,1548,-45.35,20240105,816,3.68,20241121,1548,-45.35,20240105,816,3.68,20241121,0.00,N,020760,500,257 억,,134961,N,N,5,N,00,N +20241129,100357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,857,8,2,0.94,2581944,3073,10.45,869,869,839,1103,595,849,840.20,0.26,0,474,874,861,855,842,836,858,839,258,254,500,570,1,1,51513741,441,-2.96,1.72,12,0.01,-290.00,497.00,1548,20240105,-44.64,816,20241121,5.02,1548,-44.64,20240105,816,5.02,20241121,1548,-44.64,20240105,816,5.02,20241121,0.00,N,020760,500,257 억,,134961,N,N,5,N,00,N +20241129,090356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,849,0,3,0.00,0,0,0.00,0,0,0,1103,595,849,0.00,0.26,0,0,874,861,855,842,836,858,839,258,254,500,570,1,1,51513741,437,-2.93,1.71,12,0.00,-290.00,497.00,1548,20240105,-45.16,816,20241121,4.04,1548,-45.16,20240105,816,4.04,20241121,1548,-45.16,20240105,816,4.04,20241121,0.00,N,020760,500,257 억,,134961,N,N,5,N,00,N 20241128,160353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,849,-3,5,-0.35,25041179,29392,221.03,858,868,849,1107,597,852,851.97,0.26,0,-180,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,437,-2.93,1.71,12,0.06,-290.00,497.00,1548,20240105,-45.16,816,20241121,4.04,1548,-45.16,20240105,816,4.04,20241121,1548,-45.16,20240105,816,4.04,20241121,0.00,N,020760,500,257 억,,135141,N,N,5,N,00,N 20241128,150400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,854,2,2,0.23,24253094,28467,214.07,858,868,850,1107,597,852,851.97,0.26,0,140,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,440,-2.94,1.72,12,0.06,-290.00,497.00,1548,20240105,-44.83,816,20241121,4.66,1548,-44.83,20240105,816,4.66,20241121,1548,-44.83,20240105,816,4.66,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N 20241128,140401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,853,1,2,0.12,17316593,20311,152.74,858,868,850,1107,597,852,852.57,0.26,0,190,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,439,-2.94,1.72,12,0.04,-290.00,497.00,1548,20240105,-44.90,816,20241121,4.53,1548,-44.90,20240105,816,4.53,20241121,1548,-44.90,20240105,816,4.53,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N diff --git a/021040/price/prices-20241101.csv b/021040/price/prices-20241101.csv index fd7b9e4db033..8e93281ee2dd 100644 --- a/021040/price/prices-20241101.csv +++ b/021040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160353,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1179,-52,5,-4.22,25999854,21530,112.33,1223,1231,1179,1600,862,1231,1207.61,0.17,0,-335,1269,1249,1234,1214,1199,1248,1213,543,369,2500,830,1,1,21704774,256,-6.37,0.41,12,0.10,-185.00,2910.00,2500,20231213,-52.84,1179,20241129,0.00,2257,-47.76,20240228,1179,0.00,20241129,5000,-76.42,20231213,1179,0.00,20241129,0.23,N,021040,2500,542 억,,37518,N,N,0,N,00,N +20241129,150357,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1218,-13,5,-1.06,20543113,16961,88.49,1223,1231,1200,1600,862,1231,1211.20,0.17,0,-322,1269,1249,1234,1214,1199,1248,1213,543,369,2500,830,1,1,21704774,264,-6.58,0.42,12,0.08,-185.00,2910.00,2500,20231213,-51.28,1200,20241129,1.50,2257,-46.03,20240228,1200,1.50,20241129,5000,-75.64,20231213,1200,1.50,20241129,0.23,N,021040,2500,542 억,,37518,N,N,0,N,00,N +20241129,140356,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1228,-3,5,-0.24,16168046,13334,69.57,1223,1231,1200,1600,862,1231,1212.54,0.17,0,-284,1269,1249,1234,1214,1199,1248,1213,543,369,2500,830,1,1,21704774,267,-6.64,0.42,12,0.06,-185.00,2910.00,2500,20231213,-50.88,1200,20241129,2.33,2257,-45.59,20240228,1200,2.33,20241129,5000,-75.44,20231213,1200,2.33,20241129,0.23,N,021040,2500,542 억,,37518,N,N,0,N,00,N +20241129,130357,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1226,-5,5,-0.41,15336798,12656,66.03,1223,1231,1200,1600,862,1231,1211.82,0.17,0,-254,1269,1249,1234,1214,1199,1248,1213,543,369,2500,830,1,1,21704774,266,-6.63,0.42,12,0.06,-185.00,2910.00,2500,20231213,-50.96,1200,20241129,2.17,2257,-45.68,20240228,1200,2.17,20241129,5000,-75.48,20231213,1200,2.17,20241129,0.23,N,021040,2500,542 억,,37518,N,N,0,N,00,N +20241129,120358,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1229,-2,5,-0.16,11248409,9255,48.29,1223,1231,1200,1600,862,1231,1215.39,0.17,0,-254,1269,1249,1234,1214,1199,1248,1213,543,369,2500,830,1,1,21704774,267,-6.64,0.42,12,0.04,-185.00,2910.00,2500,20231213,-50.84,1200,20241129,2.42,2257,-45.55,20240228,1200,2.42,20241129,5000,-75.42,20231213,1200,2.42,20241129,0.23,N,021040,2500,542 억,,37518,N,N,0,N,00,N +20241129,110358,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1223,-8,5,-0.65,8289751,6841,35.69,1223,1231,1200,1600,862,1231,1211.77,0.17,0,961,1269,1249,1234,1214,1199,1248,1213,543,369,2500,830,1,1,21704774,265,-6.61,0.42,12,0.03,-185.00,2910.00,2500,20231213,-51.08,1200,20241129,1.92,2257,-45.81,20240228,1200,1.92,20241129,5000,-75.54,20231213,1200,1.92,20241129,0.23,N,021040,2500,542 억,,37518,N,N,0,N,00,N +20241129,100357,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1225,-6,5,-0.49,6752812,5571,29.07,1223,1231,1200,1600,862,1231,1212.14,0.17,0,1004,1269,1249,1234,1214,1199,1248,1213,543,369,2500,830,1,1,21704774,266,-6.62,0.42,12,0.03,-185.00,2910.00,2500,20231213,-51.00,1200,20241129,2.08,2257,-45.72,20240228,1200,2.08,20241129,5000,-75.50,20231213,1200,2.08,20241129,0.23,N,021040,2500,542 억,,37518,N,N,0,N,00,N +20241129,090357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1219,-12,5,-0.97,3542208,2904,15.15,1223,1223,1219,1600,862,1231,1219.77,0.17,0,25,1269,1249,1234,1214,1199,1248,1213,543,369,2500,830,1,1,21704774,265,-6.59,0.42,12,0.01,-185.00,2910.00,2500,20231213,-51.24,1218,20241127,0.08,2257,-45.99,20240228,1218,0.08,20241127,5000,-75.62,20231213,1218,0.08,20241127,0.23,N,021040,2500,542 억,,37518,N,N,0,N,00,N 20241128,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,0,3,0.00,23748919,19167,28.27,1231,1254,1219,1600,862,1231,1239.20,0.18,0,-533,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,267,-6.65,0.42,12,0.09,-185.00,2910.00,2500,20231213,-50.76,1218,20241127,1.07,2257,-45.46,20240228,1218,1.07,20241127,5000,-75.38,20231213,1218,1.07,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N 20241128,150401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,14,2,1.14,22025519,17767,26.21,1231,1254,1219,1600,862,1231,1239.69,0.18,0,-533,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,270,-6.73,0.43,12,0.08,-185.00,2910.00,2500,20231213,-50.20,1218,20241127,2.22,2257,-44.84,20240228,1218,2.22,20241127,5000,-75.10,20231213,1218,2.22,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N 20241128,140402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1247,16,2,1.30,18732416,15111,22.29,1231,1254,1219,1600,862,1231,1239.65,0.18,0,-430,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,271,-6.74,0.43,12,0.07,-185.00,2910.00,2500,20231213,-50.12,1218,20241127,2.38,2257,-44.75,20240228,1218,2.38,20241127,5000,-75.06,20231213,1218,2.38,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N diff --git a/021050/price/prices-20241101.csv b/021050/price/prices-20241101.csv index 9dc7810440bc..0a0257c88afc 100644 --- a/021050/price/prices-20241101.csv +++ b/021050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160354,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1133,-30,5,-2.58,105676790,92591,129.12,1163,1168,1131,1511,815,1163,1141.32,1.42,0,-28948,1186,1174,1162,1150,1138,1180,1156,237,348,500,810,1,1,47474590,538,-5.29,0.43,12,0.20,-214.00,2612.00,2005,20240521,-43.49,1050,20241115,7.90,2005,-43.49,20240521,1050,7.90,20241115,2005,-43.49,20240521,1050,7.90,20241115,1.28,N,021050,500,237 억,,674213,N,N,4,N,00,N +20241129,150358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1133,-30,5,-2.58,97011877,84966,118.49,1163,1168,1131,1511,815,1163,1141.74,1.42,0,-27025,1186,1174,1162,1150,1138,1180,1156,237,348,500,810,1,1,47474590,538,-5.29,0.43,12,0.18,-214.00,2612.00,2005,20240521,-43.49,1050,20241115,7.90,2005,-43.49,20240521,1050,7.90,20241115,2005,-43.49,20240521,1050,7.90,20241115,1.28,N,021050,500,237 억,,674213,N,N,4,N,00,N +20241129,140356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1148,-15,5,-1.29,84758861,74204,103.48,1163,1168,1131,1511,815,1163,1142.21,1.42,0,-25787,1186,1174,1162,1150,1138,1180,1156,237,348,500,810,1,1,47474590,545,-5.36,0.44,12,0.16,-214.00,2612.00,2005,20240521,-42.74,1050,20241115,9.33,2005,-42.74,20240521,1050,9.33,20241115,2005,-42.74,20240521,1050,9.33,20241115,1.28,N,021050,500,237 억,,674213,N,N,4,N,00,N +20241129,130357,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1141,-22,5,-1.89,76597112,67080,93.55,1163,1168,1131,1511,815,1163,1141.84,1.42,0,-23476,1186,1174,1162,1150,1138,1180,1156,237,348,500,810,1,1,47474590,542,-5.33,0.44,12,0.14,-214.00,2612.00,2005,20240521,-43.09,1050,20241115,8.67,2005,-43.09,20240521,1050,8.67,20241115,2005,-43.09,20240521,1050,8.67,20241115,1.28,N,021050,500,237 억,,674213,N,N,4,N,00,N +20241129,120359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1143,-20,5,-1.72,70274737,61525,85.80,1163,1168,1131,1511,815,1163,1142.18,1.42,0,-23488,1186,1174,1162,1150,1138,1180,1156,237,348,500,810,1,1,47474590,543,-5.34,0.44,12,0.13,-214.00,2612.00,2005,20240521,-42.99,1050,20241115,8.86,2005,-42.99,20240521,1050,8.86,20241115,2005,-42.99,20240521,1050,8.86,20241115,1.28,N,021050,500,237 억,,674213,N,N,4,N,00,N +20241129,110358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1137,-26,5,-2.24,59433822,51996,72.51,1163,1168,1131,1511,815,1163,1143.00,1.42,0,-21492,1186,1174,1162,1150,1138,1180,1156,237,348,500,810,1,1,47474590,540,-5.31,0.44,12,0.11,-214.00,2612.00,2005,20240521,-43.29,1050,20241115,8.29,2005,-43.29,20240521,1050,8.29,20241115,2005,-43.29,20240521,1050,8.29,20241115,1.28,N,021050,500,237 억,,674213,N,N,4,N,00,N +20241129,100357,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1143,-20,5,-1.72,41879705,36513,50.92,1163,1168,1136,1511,815,1163,1146.93,1.42,0,-17541,1186,1174,1162,1150,1138,1180,1156,237,348,500,810,1,1,47474590,543,-5.34,0.44,12,0.08,-214.00,2612.00,2005,20240521,-42.99,1050,20241115,8.86,2005,-42.99,20240521,1050,8.86,20241115,2005,-42.99,20240521,1050,8.86,20241115,1.28,N,021050,500,237 억,,674213,N,N,4,N,00,N +20241129,090357,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1163,0,3,0.00,915465,785,1.09,1163,1168,1163,1511,815,1163,1166.74,1.42,0,-278,1186,1174,1162,1150,1138,1180,1156,237,348,500,810,1,1,47474590,552,-5.43,0.45,12,0.00,-214.00,2612.00,2005,20240521,-42.00,1050,20241115,10.76,2005,-42.00,20240521,1050,10.76,20241115,2005,-42.00,20240521,1050,10.76,20241115,1.28,N,021050,500,237 억,,674213,N,N,4,N,00,N 20241128,160353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1163,1,2,0.09,83131670,71699,149.52,1162,1174,1150,1510,814,1162,1159.45,1.42,0,777,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,552,-5.43,0.45,12,0.15,-214.00,2612.00,2005,20240521,-42.00,1050,20241115,10.76,2005,-42.00,20240521,1050,10.76,20241115,2005,-42.00,20240521,1050,10.76,20241115,1.32,N,021050,500,237 억,,671875,N,N,4,N,00,N 20241128,150401,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1165,3,2,0.26,82349223,71026,148.12,1162,1174,1150,1510,814,1162,1159.42,1.42,0,1276,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,553,-5.44,0.45,12,0.15,-214.00,2612.00,2005,20240521,-41.90,1050,20241115,10.95,2005,-41.90,20240521,1050,10.95,20241115,2005,-41.90,20240521,1050,10.95,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N 20241128,140402,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1160,-2,5,-0.17,54930076,47384,98.81,1162,1174,1150,1510,814,1162,1159.25,1.42,0,-4156,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,551,-5.42,0.44,12,0.10,-214.00,2612.00,2005,20240521,-42.14,1050,20241115,10.48,2005,-42.14,20240521,1050,10.48,20241115,2005,-42.14,20240521,1050,10.48,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N diff --git a/021080/price/prices-20241101.csv b/021080/price/prices-20241101.csv index afe1fc15dc2d..25858bda34c5 100644 --- a/021080/price/prices-20241101.csv +++ b/021080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160354,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,-35,5,-1.46,289024685,122722,153.83,2385,2420,2330,3105,1675,2390,2355.12,6.56,0,629,2450,2420,2385,2355,2320,2435,2370,240,715,500,1720,5,1,48000000,1130,5.63,0.61,12,0.26,418.00,3851.00,3930,20240103,-40.08,2055,20240806,14.60,3930,-40.08,20240103,2055,14.60,20240806,3930,-40.08,20240103,2055,14.60,20240806,3.22,N,021080,500,240 억,,3147252,N,N,0,N,00,N +20241129,150358,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2360,-30,5,-1.26,258228710,109659,137.45,2385,2420,2330,3105,1675,2390,2354.83,6.56,0,-4442,2450,2420,2385,2355,2320,2435,2370,240,715,500,1720,5,1,48000000,1133,5.65,0.61,12,0.23,418.00,3851.00,3930,20240103,-39.95,2055,20240806,14.84,3930,-39.95,20240103,2055,14.84,20240806,3930,-39.95,20240103,2055,14.84,20240806,3.22,N,021080,500,240 억,,3147252,N,N,0,N,00,N +20241129,140357,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2365,-25,5,-1.05,233902095,99351,124.53,2385,2420,2330,3105,1675,2390,2354.30,6.56,0,-6905,2450,2420,2385,2355,2320,2435,2370,240,715,500,1720,5,1,48000000,1135,5.66,0.61,12,0.21,418.00,3851.00,3930,20240103,-39.82,2055,20240806,15.09,3930,-39.82,20240103,2055,15.09,20240806,3930,-39.82,20240103,2055,15.09,20240806,3.22,N,021080,500,240 억,,3147252,N,N,0,N,00,N +20241129,130358,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2375,-15,5,-0.63,232218230,98641,123.64,2385,2420,2330,3105,1675,2390,2354.18,6.56,0,-6883,2450,2420,2385,2355,2320,2435,2370,240,715,500,1720,5,1,48000000,1140,5.68,0.62,12,0.21,418.00,3851.00,3930,20240103,-39.57,2055,20240806,15.57,3930,-39.57,20240103,2055,15.57,20240806,3930,-39.57,20240103,2055,15.57,20240806,3.22,N,021080,500,240 억,,3147252,N,N,0,N,00,N +20241129,120359,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2370,-20,5,-0.84,216783880,92110,115.45,2385,2420,2330,3105,1675,2390,2353.53,6.56,0,-11915,2450,2420,2385,2355,2320,2435,2370,240,715,500,1720,5,1,48000000,1138,5.67,0.62,12,0.19,418.00,3851.00,3930,20240103,-39.69,2055,20240806,15.33,3930,-39.69,20240103,2055,15.33,20240806,3930,-39.69,20240103,2055,15.33,20240806,3.22,N,021080,500,240 억,,3147252,N,N,0,N,00,N +20241129,110358,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2350,-40,5,-1.67,187759445,79777,100.00,2385,2420,2330,3105,1675,2390,2353.55,6.56,0,-9803,2450,2420,2385,2355,2320,2435,2370,240,715,500,1720,5,1,48000000,1128,5.62,0.61,12,0.17,418.00,3851.00,3930,20240103,-40.20,2055,20240806,14.36,3930,-40.20,20240103,2055,14.36,20240806,3930,-40.20,20240103,2055,14.36,20240806,3.22,N,021080,500,240 억,,3147252,N,N,0,N,00,N +20241129,100358,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2360,-30,5,-1.26,119917540,50834,63.72,2385,2420,2340,3105,1675,2390,2359.00,6.56,0,-8287,2450,2420,2385,2355,2320,2435,2370,240,715,500,1720,5,1,48000000,1133,5.65,0.61,12,0.11,418.00,3851.00,3930,20240103,-39.95,2055,20240806,14.84,3930,-39.95,20240103,2055,14.84,20240806,3930,-39.95,20240103,2055,14.84,20240806,3.22,N,021080,500,240 억,,3147252,N,N,0,N,00,N +20241129,090357,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2385,-5,5,-0.21,10773765,4511,5.65,2385,2420,2380,3105,1675,2390,2388.33,6.56,0,-665,2450,2420,2385,2355,2320,2435,2370,240,715,500,1720,5,1,48000000,1145,5.71,0.62,12,0.01,418.00,3851.00,3930,20240103,-39.31,2055,20240806,16.06,3930,-39.31,20240103,2055,16.06,20240806,3930,-39.31,20240103,2055,16.06,20240806,3.22,N,021080,500,240 억,,3147252,N,N,0,N,00,N 20241128,160354,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2390,10,2,0.42,190315120,79571,61.14,2380,2415,2350,3090,1670,2380,2391.84,6.54,0,7904,2440,2410,2370,2340,2300,2425,2355,240,710,500,1710,5,1,48000000,1147,5.72,0.62,12,0.17,418.00,3851.00,3930,20240103,-39.19,2055,20240806,16.30,3930,-39.19,20240103,2055,16.30,20240806,3930,-39.19,20240103,2055,16.30,20240806,3.29,N,021080,500,240 억,,3139348,N,N,0,N,00,N 20241128,150401,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2400,20,2,0.84,177375715,74143,56.97,2380,2415,2350,3090,1670,2380,2392.43,6.54,0,8105,2440,2410,2370,2340,2300,2425,2355,240,710,500,1710,5,1,48000000,1152,5.74,0.62,12,0.15,418.00,3851.00,3930,20240103,-38.93,2055,20240806,16.79,3930,-38.93,20240103,2055,16.79,20240806,3930,-38.93,20240103,2055,16.79,20240806,3.29,N,021080,500,240 억,,3139348,N,N,0,N,00,N 20241128,140402,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2390,10,2,0.42,165041925,68977,53.00,2380,2415,2350,3090,1670,2380,2392.80,6.54,0,6519,2440,2410,2370,2340,2300,2425,2355,240,710,500,1710,5,1,48000000,1147,5.72,0.62,12,0.14,418.00,3851.00,3930,20240103,-39.19,2055,20240806,16.30,3930,-39.19,20240103,2055,16.30,20240806,3930,-39.19,20240103,2055,16.30,20240806,3.29,N,021080,500,240 억,,3139348,N,N,0,N,00,N diff --git a/021240/price/prices-20241101.csv b/021240/price/prices-20241101.csv index cc67775aa864..89651dcdbb63 100644 --- a/021240/price/prices-20241101.csv +++ b/021240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160354,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,65900,-2300,5,-3.37,10967529700,165258,108.98,68600,68600,65400,88600,47800,68200,66366.11,60.43,-10220,-56155,71133,69666,68233,66766,65333,70400,67500,407,20400,500,51830,100,1,73799619,48634,10.32,1.81,12,0.22,6386.00,36464.00,71400,20240925,-7.70,49500,20231130,33.13,71400,-7.70,20240925,49600,32.86,20240306,71400,-7.70,20240925,49500,33.13,20231130,0.03,N,021240,500,406 억,,44597415,N,N,54,N,00,N +20241129,150358,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,66000,-2200,5,-3.23,7321678000,109906,72.48,68600,68600,65700,88600,47800,68200,66617.64,60.43,-10220,-45521,71133,69666,68233,66766,65333,70400,67500,407,20400,500,51830,100,1,73799619,48708,10.34,1.81,12,0.15,6386.00,36464.00,71400,20240925,-7.56,49500,20231130,33.33,71400,-7.56,20240925,49600,33.06,20240306,71400,-7.56,20240925,49500,33.33,20231130,0.03,N,021240,500,406 억,,44597415,N,N,1026,N,00,N +20241129,140357,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,66600,-1600,5,-2.35,5629637500,84336,55.62,68600,68600,65900,88600,47800,68200,66752.48,60.43,-10220,-34452,71133,69666,68233,66766,65333,70400,67500,407,20400,500,51830,100,1,73799619,49151,10.43,1.83,12,0.11,6386.00,36464.00,71400,20240925,-6.72,49500,20231130,34.55,71400,-6.72,20240925,49600,34.27,20240306,71400,-6.72,20240925,49500,34.55,20231130,0.03,N,021240,500,406 억,,44597415,N,N,1026,N,00,N +20241129,130358,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,66400,-1800,5,-2.64,3914544600,58568,38.62,68600,68600,65900,88600,47800,68200,66837.60,60.43,-10220,-25591,71133,69666,68233,66766,65333,70400,67500,407,20400,500,51830,100,1,73799619,49003,10.40,1.82,12,0.08,6386.00,36464.00,71400,20240925,-7.00,49500,20231130,34.14,71400,-7.00,20240925,49600,33.87,20240306,71400,-7.00,20240925,49500,34.14,20231130,0.03,N,021240,500,406 억,,44597415,N,N,1026,N,00,N +20241129,120359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,66200,-2000,5,-2.93,2797688500,41720,27.51,68600,68600,66200,88600,47800,68200,67058.69,60.43,-10220,-20418,71133,69666,68233,66766,65333,70400,67500,407,20400,500,51830,100,1,73799619,48855,10.37,1.82,12,0.06,6386.00,36464.00,71400,20240925,-7.28,49500,20231130,33.74,71400,-7.28,20240925,49600,33.47,20240306,71400,-7.28,20240925,49500,33.74,20231130,0.03,N,021240,500,406 억,,44597415,N,N,1026,N,00,N +20241129,110359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67200,-1000,5,-1.47,2124333000,31617,20.85,68600,68600,66700,88600,47800,68200,67189.58,60.43,-10220,-13187,71133,69666,68233,66766,65333,70400,67500,407,20400,500,51830,100,1,73799619,49593,10.52,1.84,12,0.04,6386.00,36464.00,71400,20240925,-5.88,49500,20231130,35.76,71400,-5.88,20240925,49600,35.48,20240306,71400,-5.88,20240925,49500,35.76,20231130,0.03,N,021240,500,406 억,,44597415,N,N,1026,N,00,N +20241129,100358,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67300,-900,5,-1.32,1401843300,20844,13.75,68600,68600,66700,88600,47800,68200,67254.04,60.43,-10220,-9082,71133,69666,68233,66766,65333,70400,67500,407,20400,500,51830,100,1,73799619,49667,10.54,1.85,12,0.03,6386.00,36464.00,71400,20240925,-5.74,49500,20231130,35.96,71400,-5.74,20240925,49600,35.69,20240306,71400,-5.74,20240925,49500,35.96,20231130,0.03,N,021240,500,406 억,,44597415,N,N,1026,N,00,N +20241129,090358,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68100,-100,5,-0.15,136230900,2002,1.32,68600,68600,67500,88600,47800,68200,68047.40,60.43,-10220,-772,71133,69666,68233,66766,65333,70400,67500,407,20400,500,51830,100,1,73799619,50258,10.66,1.87,12,0.00,6386.00,36464.00,71400,20240925,-4.62,49500,20231130,37.58,71400,-4.62,20240925,49600,37.30,20240306,71400,-4.62,20240925,49500,37.58,20231130,0.03,N,021240,500,406 억,,44597415,N,N,1026,N,00,N 20241128,160354,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68200,200,2,0.29,7706242900,112416,62.25,68000,69700,66800,88400,47600,68000,68551.13,60.50,0,-23516,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,50331,10.68,1.87,12,0.15,6386.00,36464.00,71400,20240925,-4.48,49500,20231130,37.78,71400,-4.48,20240925,49600,37.50,20240306,71400,-4.48,20240925,49500,37.78,20231130,0.05,N,021240,500,406 억,,44646623,N,N,1026,N,00,N 20241128,150401,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68300,300,2,0.44,6382225700,93011,51.50,68000,69700,66800,88400,47600,68000,68617.97,60.50,0,-24971,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,50405,10.70,1.87,12,0.13,6386.00,36464.00,71400,20240925,-4.34,49500,20231130,37.98,71400,-4.34,20240925,49600,37.70,20240306,71400,-4.34,20240925,49500,37.98,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N 20241128,140403,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68400,400,2,0.59,5496062600,80044,44.32,68000,69700,66800,88400,47600,68000,68663.02,60.50,0,-22181,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,50479,10.71,1.88,12,0.11,6386.00,36464.00,71400,20240925,-4.20,49500,20231130,38.18,71400,-4.20,20240925,49600,37.90,20240306,71400,-4.20,20240925,49500,38.18,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N diff --git a/021320/price/prices-20241101.csv b/021320/price/prices-20241101.csv index 2ef5691a3afa..f77098a05093 100644 --- a/021320/price/prices-20241101.csv +++ b/021320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,0,3,0.00,3345220,819,14.28,4090,4095,4065,5310,2865,4090,4084.52,1.18,0,10,4233,4161,4103,4031,3973,4132,4002,1070,1220,5000,2940,5,1,21400000,875,8.45,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,252472,N,N,0,N,00,N +20241129,150359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,-5,5,-0.12,2919880,715,12.46,4090,4095,4065,5310,2865,4090,4083.75,1.18,0,15,4233,4161,4103,4031,3973,4132,4002,1070,1220,5000,2940,5,1,21400000,874,8.44,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.47,3900,20241118,4.74,5750,-28.96,20240408,3900,4.74,20241118,6430,-36.47,20231221,3900,4.74,20241118,0.00,N,021320,5000,1070 억,,252472,N,N,0,N,00,N +20241129,140357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,5,2,0.12,2703060,662,11.54,4090,4095,4065,5310,2865,4090,4083.17,1.18,0,15,4233,4161,4103,4031,3973,4132,4002,1070,1220,5000,2940,5,1,21400000,876,8.46,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.31,3900,20241118,5.00,5750,-28.78,20240408,3900,5.00,20241118,6430,-36.31,20231221,3900,5.00,20241118,0.00,N,021320,5000,1070 억,,252472,N,N,0,N,00,N +20241129,130358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,5,2,0.12,2658015,651,11.35,4090,4095,4065,5310,2865,4090,4082.97,1.18,0,15,4233,4161,4103,4031,3973,4132,4002,1070,1220,5000,2940,5,1,21400000,876,8.46,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.31,3900,20241118,5.00,5750,-28.78,20240408,3900,5.00,20241118,6430,-36.31,20231221,3900,5.00,20241118,0.00,N,021320,5000,1070 억,,252472,N,N,0,N,00,N +20241129,120400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,-5,5,-0.12,1079920,265,4.62,4090,4090,4065,5310,2865,4090,4075.17,1.18,0,1,4233,4161,4103,4031,3973,4132,4002,1070,1220,5000,2940,5,1,21400000,874,8.44,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.47,3900,20241118,4.74,5750,-28.96,20240408,3900,4.74,20241118,6430,-36.47,20231221,3900,4.74,20241118,0.00,N,021320,5000,1070 억,,252472,N,N,0,N,00,N +20241129,110359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,-20,5,-0.49,867755,213,3.71,4090,4090,4065,5310,2865,4090,4073.97,1.18,0,1,4233,4161,4103,4031,3973,4132,4002,1070,1220,5000,2940,5,1,21400000,871,8.41,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.70,3900,20241118,4.36,5750,-29.22,20240408,3900,4.36,20241118,6430,-36.70,20231221,3900,4.36,20241118,0.00,N,021320,5000,1070 억,,252472,N,N,0,N,00,N +20241129,100358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,-20,5,-0.49,798590,196,3.42,4090,4090,4070,5310,2865,4090,4074.44,1.18,0,0,4233,4161,4103,4031,3973,4132,4002,1070,1220,5000,2940,5,1,21400000,871,8.41,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.70,3900,20241118,4.36,5750,-29.22,20240408,3900,4.36,20241118,6430,-36.70,20231221,3900,4.36,20241118,0.00,N,021320,5000,1070 억,,252472,N,N,0,N,00,N +20241129,090358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,0,3,0.00,0,0,0.00,0,0,0,5310,2865,4090,0.00,1.18,0,0,4233,4161,4103,4031,3973,4132,4002,1070,1220,5000,2940,5,1,21400000,875,8.45,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,252472,N,N,0,N,00,N 20241128,160354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,-10,5,-0.24,23518245,5737,41.80,4100,4175,4045,5330,2870,4100,4099.60,1.18,0,650,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,875,8.45,0.19,12,0.03,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N 20241128,150402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,-10,5,-0.24,22863845,5577,40.63,4100,4175,4045,5330,2870,4100,4099.67,1.18,0,687,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,875,8.45,0.19,12,0.03,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N 20241128,140403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-5,5,-0.12,21197205,5170,37.67,4100,4175,4045,5330,2870,4100,4100.04,1.18,0,692,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,876,8.46,0.19,12,0.02,484.00,21323.00,6430,20231221,-36.31,3900,20241118,5.00,5750,-28.78,20240408,3900,5.00,20241118,6430,-36.31,20231221,3900,5.00,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N diff --git a/021650/price/prices-20241101.csv b/021650/price/prices-20241101.csv index c930f6d3ef41..128003cf7c33 100644 --- a/021650/price/prices-20241101.csv +++ b/021650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-20,5,-0.90,38252675,17332,158.30,2225,2230,2195,2890,1560,2225,2206.76,3.43,0,540,2255,2240,2230,2215,2205,2247,2222,82,665,500,1600,5,1,16350563,361,4.37,0.42,12,0.11,505.00,5299.00,3105,20231122,-28.99,2150,20240805,2.56,2900,-23.97,20240108,2150,2.56,20240805,3025,-27.11,20231129,2150,2.56,20240805,0.52,N,021650,500,81 억,,561344,N,N,0,N,00,N +20241129,150359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-15,5,-0.67,35104485,15905,145.26,2225,2230,2195,2890,1560,2225,2206.82,3.43,0,803,2255,2240,2230,2215,2205,2247,2222,82,665,500,1600,5,1,16350563,361,4.38,0.42,12,0.10,505.00,5299.00,3105,20231122,-28.82,2150,20240805,2.79,2900,-23.79,20240108,2150,2.79,20240805,3025,-26.94,20231129,2150,2.79,20240805,0.52,N,021650,500,81 억,,561344,N,N,0,N,00,N +20241129,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-20,5,-0.90,29032815,13144,120.05,2225,2230,2195,2890,1560,2225,2208.48,3.43,0,816,2255,2240,2230,2215,2205,2247,2222,82,665,500,1600,5,1,16350563,361,4.37,0.42,12,0.08,505.00,5299.00,3105,20231122,-28.99,2150,20240805,2.56,2900,-23.97,20240108,2150,2.56,20240805,3025,-27.11,20231129,2150,2.56,20240805,0.52,N,021650,500,81 억,,561344,N,N,0,N,00,N +20241129,130358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-10,5,-0.45,24895875,11269,102.92,2225,2230,2195,2890,1560,2225,2208.84,3.43,0,816,2255,2240,2230,2215,2205,2247,2222,82,665,500,1600,5,1,16350563,362,4.39,0.42,12,0.07,505.00,5299.00,3105,20231122,-28.66,2150,20240805,3.02,2900,-23.62,20240108,2150,3.02,20240805,3025,-26.78,20231129,2150,3.02,20240805,0.52,N,021650,500,81 억,,561344,N,N,0,N,00,N +20241129,120400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-10,5,-0.45,22667445,10263,93.73,2225,2230,2195,2890,1560,2225,2208.20,3.43,0,875,2255,2240,2230,2215,2205,2247,2222,82,665,500,1600,5,1,16350563,362,4.39,0.42,12,0.06,505.00,5299.00,3105,20231122,-28.66,2150,20240805,3.02,2900,-23.62,20240108,2150,3.02,20240805,3025,-26.78,20231129,2150,3.02,20240805,0.52,N,021650,500,81 억,,561344,N,N,0,N,00,N +20241129,110359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,22378865,10133,92.55,2225,2230,2195,2890,1560,2225,2208.05,3.43,0,875,2255,2240,2230,2215,2205,2247,2222,82,665,500,1600,5,1,16350563,363,4.40,0.42,12,0.06,505.00,5299.00,3105,20231122,-28.50,2150,20240805,3.26,2900,-23.45,20240108,2150,3.26,20240805,3025,-26.61,20231129,2150,3.26,20240805,0.52,N,021650,500,81 억,,561344,N,N,0,N,00,N +20241129,100358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-25,5,-1.12,15018890,6798,62.09,2225,2230,2195,2890,1560,2225,2208.64,3.43,0,476,2255,2240,2230,2215,2205,2247,2222,82,665,500,1600,5,1,16350563,360,4.36,0.42,12,0.04,505.00,5299.00,3105,20231122,-29.15,2150,20240805,2.33,2900,-24.14,20240108,2150,2.33,20240805,3025,-27.27,20231129,2150,2.33,20240805,0.52,N,021650,500,81 억,,561344,N,N,0,N,00,N +20241129,090358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,0,3,0.00,752050,338,3.09,2225,2225,2225,2890,1560,2225,2225.00,3.43,0,-9,2255,2240,2230,2215,2205,2247,2222,82,665,500,1600,5,1,16350563,364,4.41,0.42,12,0.00,505.00,5299.00,3105,20231122,-28.34,2150,20240805,3.49,2900,-23.28,20240108,2150,3.49,20240805,3025,-26.45,20231129,2150,3.49,20240805,0.52,N,021650,500,81 억,,561344,N,N,0,N,00,N 20241128,160354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-25,5,-1.11,24402080,10949,67.00,2220,2245,2220,2925,1575,2250,2228.04,3.44,0,-481,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,364,4.41,0.42,12,0.07,505.00,5299.00,3105,20231122,-28.34,2150,20240805,3.49,2900,-23.28,20240108,2150,3.49,20240805,3075,-27.64,20231128,2150,3.49,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N 20241128,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,16667390,7475,45.74,2220,2245,2220,2925,1575,2250,2228.81,3.44,0,-38,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,365,4.43,0.42,12,0.05,505.00,5299.00,3105,20231122,-28.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3075,-27.32,20231128,2150,3.95,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N 20241128,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-10,5,-0.44,13800885,6192,37.89,2220,2245,2220,2925,1575,2250,2227.62,3.44,0,-38,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,366,4.44,0.42,12,0.04,505.00,5299.00,3105,20231122,-27.86,2150,20240805,4.19,2900,-22.76,20240108,2150,4.19,20240805,3075,-27.15,20231128,2150,4.19,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N diff --git a/021820/price/prices-20241101.csv b/021820/price/prices-20241101.csv index b8346e89533d..396c29094f22 100644 --- a/021820/price/prices-20241101.csv +++ b/021820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7000,-200,5,-2.78,96643810,13676,290.98,7700,7700,7000,9360,5040,7200,7066.76,2.33,0,417,7413,7306,7253,7146,7093,7280,7120,50,2160,500,5180,10,1,10000000,700,1.26,0.12,06,0.14,5535.00,58958.00,9700,20240219,-27.84,6010,20240119,16.47,9700,-27.84,20240219,6010,16.47,20240119,9700,-27.84,20240219,6010,16.47,20240119,0.00,N,021820,500,50 억,,232984,N,N,0,N,00,N +20241129,150359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7020,-180,5,-2.50,95187390,13468,286.55,7700,7700,7000,9360,5040,7200,7067.67,2.33,0,529,7413,7306,7253,7146,7093,7280,7120,50,2160,500,5180,10,1,10000000,702,1.27,0.12,06,0.13,5535.00,58958.00,9700,20240219,-27.63,6010,20240119,16.81,9700,-27.63,20240219,6010,16.81,20240119,9700,-27.63,20240219,6010,16.81,20240119,0.00,N,021820,500,50 억,,232984,N,N,0,N,00,N +20241129,140358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7060,-140,5,-1.94,91691360,12970,275.96,7700,7700,7000,9360,5040,7200,7069.50,2.33,0,529,7413,7306,7253,7146,7093,7280,7120,50,2160,500,5180,10,1,10000000,706,1.28,0.12,06,0.13,5535.00,58958.00,9700,20240219,-27.22,6010,20240119,17.47,9700,-27.22,20240219,6010,17.47,20240119,9700,-27.22,20240219,6010,17.47,20240119,0.00,N,021820,500,50 억,,232984,N,N,0,N,00,N +20241129,130359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7020,-180,5,-2.50,79519340,11237,239.09,7700,7700,7010,9360,5040,7200,7076.56,2.33,0,609,7413,7306,7253,7146,7093,7280,7120,50,2160,500,5180,10,1,10000000,702,1.27,0.12,06,0.11,5535.00,58958.00,9700,20240219,-27.63,6010,20240119,16.81,9700,-27.63,20240219,6010,16.81,20240119,9700,-27.63,20240219,6010,16.81,20240119,0.00,N,021820,500,50 억,,232984,N,N,0,N,00,N +20241129,120400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7040,-160,5,-2.22,62705100,8843,188.15,7700,7700,7030,9360,5040,7200,7090.93,2.33,0,577,7413,7306,7253,7146,7093,7280,7120,50,2160,500,5180,10,1,10000000,704,1.27,0.12,06,0.09,5535.00,58958.00,9700,20240219,-27.42,6010,20240119,17.14,9700,-27.42,20240219,6010,17.14,20240119,9700,-27.42,20240219,6010,17.14,20240119,0.00,N,021820,500,50 억,,232984,N,N,0,N,00,N +20241129,110400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7070,-130,5,-1.81,27933350,3908,83.15,7700,7700,7070,9360,5040,7200,7147.74,2.33,0,162,7413,7306,7253,7146,7093,7280,7120,50,2160,500,5180,10,1,10000000,707,1.28,0.12,06,0.04,5535.00,58958.00,9700,20240219,-27.11,6010,20240119,17.64,9700,-27.11,20240219,6010,17.64,20240119,9700,-27.11,20240219,6010,17.64,20240119,0.00,N,021820,500,50 억,,232984,N,N,0,N,00,N +20241129,100359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7150,-50,5,-0.69,7603190,1050,22.34,7700,7700,7150,9360,5040,7200,7241.13,2.33,0,14,7413,7306,7253,7146,7093,7280,7120,50,2160,500,5180,10,1,10000000,715,1.29,0.12,06,0.01,5535.00,58958.00,9700,20240219,-26.29,6010,20240119,18.97,9700,-26.29,20240219,6010,18.97,20240119,9700,-26.29,20240219,6010,18.97,20240119,0.00,N,021820,500,50 억,,232984,N,N,0,N,00,N +20241129,090359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7680,480,2,6.67,752660,98,2.09,7700,7700,7680,9360,5040,7200,7680.20,2.33,0,0,7413,7306,7253,7146,7093,7280,7120,50,2160,500,5180,10,1,10000000,768,1.39,0.13,06,0.00,5535.00,58958.00,9700,20240219,-20.82,6010,20240119,27.79,9700,-20.82,20240219,6010,27.79,20240119,9700,-20.82,20240219,6010,27.79,20240119,0.00,N,021820,500,50 억,,232984,N,N,0,N,00,N 20241128,160355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7200,-180,5,-2.44,34172470,4700,123.39,7360,7360,7200,9590,5170,7380,7270.74,2.33,0,-61,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,720,1.30,0.12,06,0.05,5535.00,58958.00,9700,20240219,-25.77,6010,20240119,19.80,9700,-25.77,20240219,6010,19.80,20240119,9700,-25.77,20240219,6010,19.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N 20241128,150402,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7260,-120,5,-1.63,29123640,4000,105.01,7360,7360,7230,9590,5170,7380,7280.91,2.33,0,12,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,726,1.31,0.12,06,0.04,5535.00,58958.00,9700,20240219,-25.15,6010,20240119,20.80,9700,-25.15,20240219,6010,20.80,20240119,9700,-25.15,20240219,6010,20.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N 20241128,140404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7260,-120,5,-1.63,19299520,2643,69.39,7360,7360,7260,9590,5170,7380,7302.13,2.33,0,-19,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,726,1.31,0.12,06,0.03,5535.00,58958.00,9700,20240219,-25.15,6010,20240119,20.80,9700,-25.15,20240219,6010,20.80,20240119,9700,-25.15,20240219,6010,20.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N diff --git a/021880/price/prices-20241101.csv b/021880/price/prices-20241101.csv index 347fa8f551fb..498d1ea7f474 100644 --- a/021880/price/prices-20241101.csv +++ b/021880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160356,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,280,2,2,0.72,171173771,618218,247.51,283,284,271,361,195,278,276.88,0.85,0,-119460,287,282,280,275,273,281,274,761,83,500,170,1,1,152184408,426,9.33,0.71,03,0.41,30.00,397.00,699,20231227,-59.94,271,20241129,3.32,514,-45.53,20240813,271,3.32,20241129,699,-59.94,20231227,271,3.32,20241129,0.00,N,021880,500,760 억,,1295095,N,N,0,N,00,N +20241129,150400,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,282,4,2,1.44,168989909,610352,244.37,283,284,271,361,195,278,276.87,0.85,0,-118156,287,282,280,275,273,281,274,761,83,500,170,1,1,152184408,429,9.40,0.71,03,0.40,30.00,397.00,699,20231227,-59.66,271,20241129,4.06,514,-45.14,20240813,271,4.06,20241129,699,-59.66,20231227,271,4.06,20241129,0.00,N,021880,500,760 억,,1295095,N,N,0,N,00,N +20241129,140358,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,276,-2,5,-0.72,54798321,199755,79.98,283,283,271,361,195,278,274.33,0.85,0,-40704,287,282,280,275,273,281,274,761,83,500,170,1,1,152184408,420,9.20,0.70,03,0.13,30.00,397.00,699,20231227,-60.52,271,20241129,1.85,514,-46.30,20240813,271,1.85,20241129,699,-60.52,20231227,271,1.85,20241129,0.00,N,021880,500,760 억,,1295095,N,N,0,N,00,N +20241129,130359,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,275,-3,5,-1.08,51813427,188900,75.63,283,283,271,361,195,278,274.29,0.85,0,-39850,287,282,280,275,273,281,274,761,83,500,170,1,1,152184408,419,9.17,0.69,03,0.12,30.00,397.00,699,20231227,-60.66,271,20241129,1.48,514,-46.50,20240813,271,1.48,20241129,699,-60.66,20231227,271,1.48,20241129,0.00,N,021880,500,760 억,,1295095,N,N,0,N,00,N +20241129,120401,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,-4,5,-1.44,48603074,177219,70.95,283,283,271,361,195,278,274.25,0.85,0,-39976,287,282,280,275,273,281,274,761,83,500,170,1,1,152184408,417,9.13,0.69,03,0.12,30.00,397.00,699,20231227,-60.80,271,20241129,1.11,514,-46.69,20240813,271,1.11,20241129,699,-60.80,20231227,271,1.11,20241129,0.00,N,021880,500,760 억,,1295095,N,N,0,N,00,N +20241129,110400,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,276,-2,5,-0.72,29459618,107122,42.89,283,283,271,361,195,278,275.01,0.85,0,-32210,287,282,280,275,273,281,274,761,83,500,170,1,1,152184408,420,9.20,0.70,03,0.07,30.00,397.00,699,20231227,-60.52,271,20241129,1.85,514,-46.30,20240813,271,1.85,20241129,699,-60.52,20231227,271,1.85,20241129,0.00,N,021880,500,760 억,,1295095,N,N,0,N,00,N +20241129,100359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-4,5,-1.44,19708066,71421,28.59,283,283,273,361,195,278,275.94,0.85,0,-23341,287,282,280,275,273,281,274,761,83,500,170,1,1,152184408,417,9.13,0.69,03,0.05,30.00,397.00,699,20231227,-60.80,272,20241125,0.74,514,-46.69,20240813,272,0.74,20241125,699,-60.80,20231227,272,0.74,20241125,0.00,N,021880,500,760 억,,1295095,N,N,0,N,00,N +20241129,090359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,1,2,0.36,3114159,11112,4.45,283,283,279,361,195,278,280.25,0.85,0,-3089,287,282,280,275,273,281,274,761,83,500,170,1,1,152184408,425,9.30,0.70,03,0.01,30.00,397.00,699,20231227,-60.09,272,20241125,2.57,514,-45.72,20240813,272,2.57,20241125,699,-60.09,20231227,272,2.57,20241125,0.00,N,021880,500,760 억,,1295095,N,N,0,N,00,N 20241128,160355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,-4,5,-1.42,69921511,249425,108.34,284,285,278,366,198,282,280.34,0.85,0,8324,288,285,283,280,278,284,279,761,84,500,180,1,1,152184408,423,9.27,0.70,03,0.16,30.00,397.00,699,20231227,-60.23,272,20241125,2.21,514,-45.91,20240813,272,2.21,20241125,699,-60.23,20231227,272,2.21,20241125,0.00,N,021880,500,760 억,,1286479,N,N,0,N,00,N 20241128,150403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,280,-2,5,-0.71,63623497,226786,98.51,284,285,279,366,198,282,280.54,0.85,0,21923,288,285,283,280,278,284,279,761,84,500,180,1,1,152184408,426,9.33,0.71,03,0.15,30.00,397.00,699,20231227,-59.94,272,20241125,2.94,514,-45.53,20240813,272,2.94,20241125,699,-59.94,20231227,272,2.94,20241125,0.00,N,021880,500,760 억,,1286479,N,N,0,N,00,N 20241128,140404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,-3,5,-1.06,57882247,206305,89.61,284,285,279,366,198,282,280.57,0.85,0,19081,288,285,283,280,278,284,279,761,84,500,180,1,1,152184408,425,9.30,0.70,03,0.14,30.00,397.00,699,20231227,-60.09,272,20241125,2.57,514,-45.72,20240813,272,2.57,20241125,699,-60.09,20231227,272,2.57,20241125,0.00,N,021880,500,760 억,,1286479,N,N,0,N,00,N diff --git a/022100/price/prices-20241101.csv b/022100/price/prices-20241101.csv index aaafecfa89ba..51aad009c415 100644 --- a/022100/price/prices-20241101.csv +++ b/022100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160356,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21000,-1350,5,-6.04,9840588750,461430,224.07,22450,22450,21000,29050,15650,22350,21327.21,6.61,-9800,-93387,22783,22566,22333,22116,21883,22675,22225,760,6700,500,16090,50,1,152034729,31927,34.77,6.93,12,0.30,604.00,3029.00,79600,20231227,-73.62,20450,20241115,2.69,76700,-72.62,20240102,20450,2.69,20241115,79600,-73.62,20231227,20450,2.69,20241115,0.68,N,022100,500,760 억,,10046340,N,N,5987,N,00,N +20241129,150400,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21050,-1300,5,-5.82,8588322050,401820,195.12,22450,22450,21000,29050,15650,22350,21372.49,6.61,-9800,-78251,22783,22566,22333,22116,21883,22675,22225,760,6700,500,16090,50,1,152034729,32003,34.85,6.95,12,0.26,604.00,3029.00,79600,20231227,-73.56,20450,20241115,2.93,76700,-72.56,20240102,20450,2.93,20241115,79600,-73.56,20231227,20450,2.93,20241115,0.68,N,022100,500,760 억,,10046340,N,N,1292,N,00,N +20241129,140359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21250,-1100,5,-4.92,7050726550,328971,159.75,22450,22450,21150,29050,15650,22350,21431.44,6.61,-9800,-71635,22783,22566,22333,22116,21883,22675,22225,760,6700,500,16090,50,1,152034729,32307,35.18,7.02,12,0.22,604.00,3029.00,79600,20231227,-73.30,20450,20241115,3.91,76700,-72.29,20240102,20450,3.91,20241115,79600,-73.30,20231227,20450,3.91,20241115,0.68,N,022100,500,760 억,,10046340,N,N,1292,N,00,N +20241129,130359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21200,-1150,5,-5.15,6075907600,283039,137.44,22450,22450,21150,29050,15650,22350,21465.30,6.61,-9800,-73936,22783,22566,22333,22116,21883,22675,22225,760,6700,500,16090,50,1,152034729,32231,35.10,7.00,12,0.19,604.00,3029.00,79600,20231227,-73.37,20450,20241115,3.67,76700,-72.36,20240102,20450,3.67,20241115,79600,-73.37,20231227,20450,3.67,20241115,0.68,N,022100,500,760 억,,10046340,N,N,1292,N,00,N +20241129,120401,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21250,-1100,5,-4.92,5112032150,237666,115.41,22450,22450,21150,29050,15650,22350,21507.75,6.61,-9800,-62617,22783,22566,22333,22116,21883,22675,22225,760,6700,500,16090,50,1,152034729,32307,35.18,7.02,12,0.16,604.00,3029.00,79600,20231227,-73.30,20450,20241115,3.91,76700,-72.29,20240102,20450,3.91,20241115,79600,-73.30,20231227,20450,3.91,20241115,0.68,N,022100,500,760 억,,10046340,N,N,1292,N,00,N +20241129,110400,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21350,-1000,5,-4.47,4495059350,208629,101.31,22450,22450,21150,29050,15650,22350,21544.01,6.61,-9800,-55335,22783,22566,22333,22116,21883,22675,22225,760,6700,500,16090,50,1,152034729,32459,35.35,7.05,12,0.14,604.00,3029.00,79600,20231227,-73.18,20450,20241115,4.40,76700,-72.16,20240102,20450,4.40,20241115,79600,-73.18,20231227,20450,4.40,20241115,0.68,N,022100,500,760 억,,10046340,N,N,1292,N,00,N +20241129,100359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21250,-1100,5,-4.92,3477467800,160876,78.12,22450,22450,21200,29050,15650,22350,21613.81,6.61,-9800,-51539,22783,22566,22333,22116,21883,22675,22225,760,6700,500,16090,50,1,152034729,32307,35.18,7.02,12,0.11,604.00,3029.00,79600,20231227,-73.30,20450,20241115,3.91,76700,-72.29,20240102,20450,3.91,20241115,79600,-73.30,20231227,20450,3.91,20241115,0.68,N,022100,500,760 억,,10046340,N,N,1292,N,00,N +20241129,090359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22050,-300,5,-1.34,324298850,14621,7.10,22450,22450,22050,29050,15650,22350,22175.08,6.61,-9800,-9673,22783,22566,22333,22116,21883,22675,22225,760,6700,500,16090,50,1,152034729,33524,36.51,7.28,12,0.01,604.00,3029.00,79600,20231227,-72.30,20450,20241115,7.82,76700,-71.25,20240102,20450,7.82,20241115,79600,-72.30,20231227,20450,7.82,20241115,0.68,N,022100,500,760 억,,10046340,N,N,1292,N,00,N 20241128,160355,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,0,3,0.00,4552996550,203755,94.22,22150,22550,22100,29050,15650,22350,22345.43,6.62,0,-2621,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,33980,37.00,7.38,12,0.13,604.00,3029.00,79600,20231227,-71.92,20450,20241115,9.29,76700,-70.86,20240102,20450,9.29,20241115,79600,-71.92,20231227,20450,9.29,20241115,0.66,N,022100,500,760 억,,10062606,N,N,1292,N,00,N 20241128,150403,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,100,2,0.45,4007692350,179394,82.95,22150,22550,22100,29050,15650,22350,22340.17,6.62,0,-4715,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,34132,37.17,7.41,12,0.12,604.00,3029.00,79600,20231227,-71.80,20450,20241115,9.78,76700,-70.73,20240102,20450,9.78,20241115,79600,-71.80,20231227,20450,9.78,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N 20241128,140404,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,100,2,0.45,3387242200,151738,70.17,22150,22550,22100,29050,15650,22350,22322.95,6.62,0,-7158,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,34132,37.17,7.41,12,0.10,604.00,3029.00,79600,20231227,-71.80,20450,20241115,9.78,76700,-70.73,20240102,20450,9.78,20241115,79600,-71.80,20231227,20450,9.78,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N diff --git a/022220/price/prices-20241101.csv b/022220/price/prices-20241101.csv index f552f0bdf4cc..8e6ad919283a 100644 --- a/022220/price/prices-20241101.csv +++ b/022220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,6,2,0.65,78971293,85752,183.46,921,937,914,1207,651,929,920.59,0.68,0,-8758,945,937,931,923,917,936,922,259,278,500,610,1,1,51794579,484,8.90,0.48,12,0.17,105.00,1932.00,1412,20240826,-33.78,874,20241118,6.98,1412,-33.78,20240826,874,6.98,20241118,1412,-33.78,20240826,874,6.98,20241118,1.90,N,022220,500,258 억,,350133,N,N,0,N,00,N +20241129,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-7,5,-0.75,73702456,80083,171.33,921,937,914,1207,651,929,920.33,0.68,0,-8961,945,937,931,923,917,936,922,259,278,500,610,1,1,51794579,478,8.78,0.48,12,0.15,105.00,1932.00,1412,20240826,-34.70,874,20241118,5.49,1412,-34.70,20240826,874,5.49,20241118,1412,-34.70,20240826,874,5.49,20241118,1.90,N,022220,500,258 억,,350133,N,N,0,N,00,N +20241129,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-4,5,-0.43,60100781,65359,139.83,921,937,914,1207,651,929,919.55,0.68,0,-8942,945,937,931,923,917,936,922,259,278,500,610,1,1,51794579,479,8.81,0.48,12,0.13,105.00,1932.00,1412,20240826,-34.49,874,20241118,5.84,1412,-34.49,20240826,874,5.84,20241118,1412,-34.49,20240826,874,5.84,20241118,1.90,N,022220,500,258 억,,350133,N,N,0,N,00,N +20241129,130400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-7,5,-0.75,56776840,61744,132.10,921,937,914,1207,651,929,919.55,0.68,0,-9110,945,937,931,923,917,936,922,259,278,500,610,1,1,51794579,478,8.78,0.48,12,0.12,105.00,1932.00,1412,20240826,-34.70,874,20241118,5.49,1412,-34.70,20240826,874,5.49,20241118,1412,-34.70,20240826,874,5.49,20241118,1.90,N,022220,500,258 억,,350133,N,N,0,N,00,N +20241129,120401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-12,5,-1.29,46543369,50562,108.17,921,937,914,1207,651,929,920.52,0.68,0,-9594,945,937,931,923,917,936,922,259,278,500,610,1,1,51794579,475,8.73,0.47,12,0.10,105.00,1932.00,1412,20240826,-35.06,874,20241118,4.92,1412,-35.06,20240826,874,4.92,20241118,1412,-35.06,20240826,874,4.92,20241118,1.90,N,022220,500,258 억,,350133,N,N,0,N,00,N +20241129,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-11,5,-1.18,32377613,35122,75.14,921,937,918,1207,651,929,921.86,0.68,0,-9358,945,937,931,923,917,936,922,259,278,500,610,1,1,51794579,475,8.74,0.48,12,0.07,105.00,1932.00,1412,20240826,-34.99,874,20241118,5.03,1412,-34.99,20240826,874,5.03,20241118,1412,-34.99,20240826,874,5.03,20241118,1.90,N,022220,500,258 억,,350133,N,N,0,N,00,N +20241129,100400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-6,5,-0.65,12279992,13262,28.37,921,937,921,1207,651,929,925.95,0.68,0,-6729,945,937,931,923,917,936,922,259,278,500,610,1,1,51794579,478,8.79,0.48,12,0.03,105.00,1932.00,1412,20240826,-34.63,874,20241118,5.61,1412,-34.63,20240826,874,5.61,20241118,1412,-34.63,20240826,874,5.61,20241118,1.90,N,022220,500,258 억,,350133,N,N,0,N,00,N +20241129,090359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-4,5,-0.43,572058,614,1.31,921,937,921,1207,651,929,931.69,0.68,0,-321,945,937,931,923,917,936,922,259,278,500,610,1,1,51794579,479,8.81,0.48,12,0.00,105.00,1932.00,1412,20240826,-34.49,874,20241118,5.84,1412,-34.49,20240826,874,5.84,20241118,1412,-34.49,20240826,874,5.84,20241118,1.90,N,022220,500,258 억,,350133,N,N,0,N,00,N 20241128,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,0,3,0.00,43485787,46742,91.09,929,939,925,1207,651,929,930.34,0.67,0,729,943,935,931,923,919,934,922,259,278,500,610,1,1,51794579,481,8.85,0.48,12,0.09,105.00,1932.00,1412,20240826,-34.21,874,20241118,6.29,1412,-34.21,20240826,874,6.29,20241118,1412,-34.21,20240826,874,6.29,20241118,1.90,N,022220,500,258 억,,349404,N,N,0,N,00,N 20241128,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,4,2,0.43,35543272,38191,74.43,929,939,925,1207,651,929,930.67,0.67,0,-54,943,935,931,923,919,934,922,259,278,500,610,1,1,51794579,483,8.89,0.48,12,0.07,105.00,1932.00,1412,20240826,-33.92,874,20241118,6.75,1412,-33.92,20240826,874,6.75,20241118,1412,-33.92,20240826,874,6.75,20241118,1.90,N,022220,500,258 억,,349404,N,N,0,N,00,N 20241128,140405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,2,2,0.22,24327578,26128,50.92,929,939,925,1207,651,929,931.09,0.67,0,-61,943,935,931,923,919,934,922,259,278,500,610,1,1,51794579,482,8.87,0.48,12,0.05,105.00,1932.00,1412,20240826,-34.07,874,20241118,6.52,1412,-34.07,20240826,874,6.52,20241118,1412,-34.07,20240826,874,6.52,20241118,1.90,N,022220,500,258 억,,349404,N,N,0,N,00,N diff --git a/023000/price/prices-20241101.csv b/023000/price/prices-20241101.csv index 6b957d773ae8..290fb6e34e6d 100644 --- a/023000/price/prices-20241101.csv +++ b/023000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,-35,5,-1.37,9631175,3804,92.49,2550,2555,2520,3325,1795,2560,2531.85,0.36,0,-18,2580,2570,2550,2540,2520,2575,2545,200,765,500,1840,5,1,40000000,1010,6.08,0.42,12,0.01,415.00,6082.00,3070,20231206,-17.75,2430,20240805,3.91,3065,-17.62,20240102,2430,3.91,20240805,3070,-17.75,20231206,2430,3.91,20240805,0.41,N,023000,500,200 억,,143846,N,N,3,N,00,N +20241129,150401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,-40,5,-1.56,9292815,3670,89.23,2550,2555,2520,3325,1795,2560,2532.10,0.36,0,-93,2580,2570,2550,2540,2520,2575,2545,200,765,500,1840,5,1,40000000,1008,6.07,0.41,12,0.01,415.00,6082.00,3070,20231206,-17.92,2430,20240805,3.70,3065,-17.78,20240102,2430,3.70,20240805,3070,-17.92,20231206,2430,3.70,20240805,0.41,N,023000,500,200 억,,143846,N,N,3,N,00,N +20241129,140359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,-30,5,-1.17,6815890,2689,65.38,2550,2555,2525,3325,1795,2560,2534.73,0.36,0,-85,2580,2570,2550,2540,2520,2575,2545,200,765,500,1840,5,1,40000000,1012,6.10,0.42,12,0.01,415.00,6082.00,3070,20231206,-17.59,2430,20240805,4.12,3065,-17.46,20240102,2430,4.12,20240805,3070,-17.59,20231206,2430,4.12,20240805,0.41,N,023000,500,200 억,,143846,N,N,3,N,00,N +20241129,130400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,-30,5,-1.17,6355430,2507,60.95,2550,2555,2525,3325,1795,2560,2535.07,0.36,0,-85,2580,2570,2550,2540,2520,2575,2545,200,765,500,1840,5,1,40000000,1012,6.10,0.42,12,0.01,415.00,6082.00,3070,20231206,-17.59,2430,20240805,4.12,3065,-17.46,20240102,2430,4.12,20240805,3070,-17.59,20231206,2430,4.12,20240805,0.41,N,023000,500,200 억,,143846,N,N,3,N,00,N +20241129,120402,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,-35,5,-1.37,5560685,2193,53.32,2550,2555,2525,3325,1795,2560,2535.65,0.36,0,-97,2580,2570,2550,2540,2520,2575,2545,200,765,500,1840,5,1,40000000,1010,6.08,0.42,12,0.01,415.00,6082.00,3070,20231206,-17.75,2430,20240805,3.91,3065,-17.62,20240102,2430,3.91,20240805,3070,-17.75,20231206,2430,3.91,20240805,0.41,N,023000,500,200 억,,143846,N,N,3,N,00,N +20241129,110401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,-15,5,-0.59,3384835,1333,32.41,2550,2555,2530,3325,1795,2560,2539.26,0.36,0,-96,2580,2570,2550,2540,2520,2575,2545,200,765,500,1840,5,1,40000000,1018,6.13,0.42,12,0.00,415.00,6082.00,3070,20231206,-17.10,2430,20240805,4.73,3065,-16.97,20240102,2430,4.73,20240805,3070,-17.10,20231206,2430,4.73,20240805,0.41,N,023000,500,200 억,,143846,N,N,3,N,00,N +20241129,100400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2550,-10,5,-0.39,1633920,641,15.58,2550,2555,2540,3325,1795,2560,2549.02,0.36,0,-95,2580,2570,2550,2540,2520,2575,2545,200,765,500,1840,5,1,40000000,1020,6.14,0.42,12,0.00,415.00,6082.00,3070,20231206,-16.94,2430,20240805,4.94,3065,-16.80,20240102,2430,4.94,20240805,3070,-16.94,20231206,2430,4.94,20240805,0.41,N,023000,500,200 억,,143846,N,N,3,N,00,N +20241129,090400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,0,3,0.00,0,0,0.00,0,0,0,3325,1795,2560,0.00,0.36,0,0,2580,2570,2550,2540,2520,2575,2545,200,765,500,1840,5,1,40000000,1024,6.17,0.42,12,0.00,415.00,6082.00,3070,20231206,-16.61,2430,20240805,5.35,3065,-16.48,20240102,2430,5.35,20240805,3070,-16.61,20231206,2430,5.35,20240805,0.41,N,023000,500,200 억,,143846,N,N,3,N,00,N 20241128,160356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,15,2,0.59,10476810,4101,83.81,2550,2560,2530,3305,1785,2545,2554.70,0.36,0,1761,2581,2562,2546,2527,2511,2555,2520,200,760,500,1830,5,1,40000000,1024,6.17,0.42,12,0.01,415.00,6082.00,3090,20231121,-17.15,2430,20240805,5.35,3065,-16.48,20240102,2430,5.35,20240805,3070,-16.61,20231206,2430,5.35,20240805,0.41,N,023000,500,200 억,,144099,N,N,3,N,00,N 20241128,150404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2540,-5,5,-0.20,4284205,1682,34.38,2550,2560,2530,3305,1785,2545,2547.09,0.36,0,-253,2581,2562,2546,2527,2511,2555,2520,200,760,500,1830,5,1,40000000,1016,6.12,0.42,12,0.00,415.00,6082.00,3090,20231121,-17.80,2430,20240805,4.53,3065,-17.13,20240102,2430,4.53,20240805,3070,-17.26,20231206,2430,4.53,20240805,0.41,N,023000,500,200 억,,144099,N,N,1,N,00,N 20241128,140405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,0,3,0.00,3706650,1455,29.74,2550,2560,2530,3305,1785,2545,2547.53,0.36,0,-219,2581,2562,2546,2527,2511,2555,2520,200,760,500,1830,5,1,40000000,1018,6.13,0.42,12,0.00,415.00,6082.00,3090,20231121,-17.64,2430,20240805,4.73,3065,-16.97,20240102,2430,4.73,20240805,3070,-17.10,20231206,2430,4.73,20240805,0.41,N,023000,500,200 억,,144099,N,N,1,N,00,N diff --git a/023150/price/prices-20241101.csv b/023150/price/prices-20241101.csv index 4c2baafe539d..4bdcf386f35c 100644 --- a/023150/price/prices-20241101.csv +++ b/023150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160357,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5190,30,2,0.58,15513850,3020,280.67,5160,5190,5080,6700,3620,5160,5137.04,0.19,0,80,5200,5180,5150,5130,5100,5165,5115,46,1540,500,3610,10,1,7378526,383,8.20,0.51,12,0.04,633.00,10258.00,6990,20231123,-25.75,4960,20241125,4.64,6970,-25.54,20240105,4960,4.64,20241125,6990,-25.75,20231206,4960,4.64,20241125,0.05,N,023150,500,45 억,,13769,N,N,0,N,00,N +20241129,150401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5160,0,3,0.00,12391460,2417,224.63,5160,5160,5080,6700,3620,5160,5126.79,0.19,0,126,5200,5180,5150,5130,5100,5165,5115,46,1540,500,3610,10,1,7378526,381,8.15,0.50,12,0.03,633.00,10258.00,6990,20231123,-26.18,4960,20241125,4.03,6970,-25.97,20240105,4960,4.03,20241125,6990,-26.18,20231206,4960,4.03,20241125,0.05,N,023150,500,45 억,,13769,N,N,0,N,00,N +20241129,140400,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5160,0,3,0.00,11408350,2226,206.88,5160,5160,5080,6700,3620,5160,5125.04,0.19,0,88,5200,5180,5150,5130,5100,5165,5115,46,1540,500,3610,10,1,7378526,381,8.15,0.50,12,0.03,633.00,10258.00,6990,20231123,-26.18,4960,20241125,4.03,6970,-25.97,20240105,4960,4.03,20241125,6990,-26.18,20231206,4960,4.03,20241125,0.05,N,023150,500,45 억,,13769,N,N,0,N,00,N +20241129,130400,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5080,-80,5,-1.55,9811530,1916,178.07,5160,5160,5080,6700,3620,5160,5120.84,0.19,0,88,5200,5180,5150,5130,5100,5165,5115,46,1540,500,3610,10,1,7378526,375,8.03,0.50,12,0.03,633.00,10258.00,6990,20231123,-27.32,4960,20241125,2.42,6970,-27.12,20240105,4960,2.42,20241125,6990,-27.32,20231206,4960,2.42,20241125,0.05,N,023150,500,45 억,,13769,N,N,0,N,00,N +20241129,120402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5150,-10,5,-0.19,8151070,1590,147.77,5160,5160,5080,6700,3620,5160,5126.46,0.19,0,88,5200,5180,5150,5130,5100,5165,5115,46,1540,500,3610,10,1,7378526,380,8.14,0.50,12,0.02,633.00,10258.00,6990,20231123,-26.32,4960,20241125,3.83,6970,-26.11,20240105,4960,3.83,20241125,6990,-26.32,20231206,4960,3.83,20241125,0.05,N,023150,500,45 억,,13769,N,N,0,N,00,N +20241129,110401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5150,-10,5,-0.19,6948040,1356,126.02,5160,5160,5080,6700,3620,5160,5123.92,0.19,0,88,5200,5180,5150,5130,5100,5165,5115,46,1540,500,3610,10,1,7378526,380,8.14,0.50,12,0.02,633.00,10258.00,6990,20231123,-26.32,4960,20241125,3.83,6970,-26.11,20240105,4960,3.83,20241125,6990,-26.32,20231206,4960,3.83,20241125,0.05,N,023150,500,45 억,,13769,N,N,0,N,00,N +20241129,100400,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5160,0,3,0.00,6155170,1201,111.62,5160,5160,5080,6700,3620,5160,5125.04,0.19,0,88,5200,5180,5150,5130,5100,5165,5115,46,1540,500,3610,10,1,7378526,381,8.15,0.50,12,0.02,633.00,10258.00,6990,20231123,-26.18,4960,20241125,4.03,6970,-25.97,20240105,4960,4.03,20241125,6990,-26.18,20231206,4960,4.03,20241125,0.05,N,023150,500,45 억,,13769,N,N,0,N,00,N +20241129,090400,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5150,-10,5,-0.19,15460,3,0.28,5160,5160,5150,6700,3620,5160,5153.33,0.19,0,-2,5200,5180,5150,5130,5100,5165,5115,46,1540,500,3610,10,1,7378526,380,8.14,0.50,12,0.00,633.00,10258.00,6990,20231123,-26.32,4960,20241125,3.83,6970,-26.11,20240105,4960,3.83,20241125,6990,-26.32,20231206,4960,3.83,20241125,0.05,N,023150,500,45 억,,13769,N,N,0,N,00,N 20241128,160356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5160,-10,5,-0.19,5545890,1076,37.98,5170,5170,5120,6720,3620,5170,5154.17,0.19,0,-5,5256,5212,5146,5102,5036,5235,5125,46,1550,500,3610,10,1,7378526,381,8.15,0.50,12,0.01,633.00,10258.00,6990,20231123,-26.18,4960,20241125,4.03,6970,-25.97,20240105,4960,4.03,20241125,6990,-26.18,20231206,4960,4.03,20241125,0.05,N,023150,500,45 억,,13774,N,N,0,N,00,N 20241128,150404,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5160,-10,5,-0.19,4299330,834,29.44,5170,5170,5120,6720,3620,5170,5155.07,0.19,0,-2,5256,5212,5146,5102,5036,5235,5125,46,1550,500,3610,10,1,7378526,381,8.15,0.50,12,0.01,633.00,10258.00,6990,20231123,-26.18,4960,20241125,4.03,6970,-25.97,20240105,4960,4.03,20241125,6990,-26.18,20231206,4960,4.03,20241125,0.05,N,023150,500,45 억,,13774,N,N,0,N,00,N 20241128,140405,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5140,-30,5,-0.58,3860790,749,26.44,5170,5170,5120,6720,3620,5170,5154.59,0.19,0,-2,5256,5212,5146,5102,5036,5235,5125,46,1550,500,3610,10,1,7378526,379,8.12,0.50,12,0.01,633.00,10258.00,6990,20231123,-26.47,4960,20241125,3.63,6970,-26.26,20240105,4960,3.63,20241125,6990,-26.47,20231206,4960,3.63,20241125,0.05,N,023150,500,45 억,,13774,N,N,0,N,00,N diff --git a/023160/price/prices-20241101.csv b/023160/price/prices-20241101.csv index 326f203af6c5..ded5a163fade 100644 --- a/023160/price/prices-20241101.csv +++ b/023160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160357,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17120,290,2,1.72,4880651290,288112,54.70,16810,17180,16700,21850,11790,16830,16939.07,10.88,0,-1322,17923,17376,17093,16546,16263,17235,16405,133,5020,500,12450,10,1,26500000,4537,8.24,0.84,12,1.09,2078.00,20378.00,17920,20240726,-4.46,11130,20240418,53.82,17920,-4.46,20240726,11130,53.82,20240418,17920,-4.46,20240726,11130,53.82,20240418,3.58,N,023160,500,132 억,,2882152,N,N,18,N,00,N +20241129,150401,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17080,250,2,1.49,4375453200,258588,49.10,16810,17180,16700,21850,11790,16830,16920.61,10.88,0,8177,17923,17376,17093,16546,16263,17235,16405,133,5020,500,12450,10,1,26500000,4526,8.22,0.84,12,0.98,2078.00,20378.00,17920,20240726,-4.69,11130,20240418,53.46,17920,-4.69,20240726,11130,53.46,20240418,17920,-4.69,20240726,11130,53.46,20240418,3.58,N,023160,500,132 억,,2882152,N,N,0,N,00,N +20241129,140400,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17020,190,2,1.13,3463017750,205125,38.95,16810,17180,16700,21850,11790,16830,16882.52,10.88,0,21078,17923,17376,17093,16546,16263,17235,16405,133,5020,500,12450,10,1,26500000,4510,8.19,0.84,12,0.77,2078.00,20378.00,17920,20240726,-5.02,11130,20240418,52.92,17920,-5.02,20240726,11130,52.92,20240418,17920,-5.02,20240726,11130,52.92,20240418,3.58,N,023160,500,132 억,,2882152,N,N,0,N,00,N +20241129,130401,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16850,20,2,0.12,2707894610,160821,30.54,16810,17030,16700,21850,11790,16830,16837.95,10.88,0,15053,17923,17376,17093,16546,16263,17235,16405,133,5020,500,12450,10,1,26500000,4465,8.11,0.83,12,0.61,2078.00,20378.00,17920,20240726,-5.97,11130,20240418,51.39,17920,-5.97,20240726,11130,51.39,20240418,17920,-5.97,20240726,11130,51.39,20240418,3.58,N,023160,500,132 억,,2882152,N,N,0,N,00,N +20241129,120402,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16980,150,2,0.89,2291128260,136247,25.87,16810,16990,16700,21850,11790,16830,16815.97,10.88,0,15206,17923,17376,17093,16546,16263,17235,16405,133,5020,500,12450,10,1,26500000,4500,8.17,0.83,12,0.51,2078.00,20378.00,17920,20240726,-5.25,11130,20240418,52.56,17920,-5.25,20240726,11130,52.56,20240418,17920,-5.25,20240726,11130,52.56,20240418,3.58,N,023160,500,132 억,,2882152,N,N,0,N,00,N +20241129,110401,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16820,-10,5,-0.06,1872154760,111439,21.16,16810,16980,16700,21850,11790,16830,16799.77,10.88,0,9844,17923,17376,17093,16546,16263,17235,16405,133,5020,500,12450,10,1,26500000,4457,8.09,0.83,12,0.42,2078.00,20378.00,17920,20240726,-6.14,11130,20240418,51.12,17920,-6.14,20240726,11130,51.12,20240418,17920,-6.14,20240726,11130,51.12,20240418,3.58,N,023160,500,132 억,,2882152,N,N,0,N,00,N +20241129,100401,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16720,-110,5,-0.65,1268604760,75427,14.32,16810,16980,16710,21850,11790,16830,16818.95,10.88,0,6774,17923,17376,17093,16546,16263,17235,16405,133,5020,500,12450,10,1,26500000,4431,8.05,0.82,12,0.28,2078.00,20378.00,17920,20240726,-6.70,11130,20240418,50.22,17920,-6.70,20240726,11130,50.22,20240418,17920,-6.70,20240726,11130,50.22,20240418,3.58,N,023160,500,132 억,,2882152,N,N,0,N,00,N +20241129,090401,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16800,-30,5,-0.18,91646810,5460,1.04,16810,16900,16730,21850,11790,16830,16783.77,10.88,0,504,17923,17376,17093,16546,16263,17235,16405,133,5020,500,12450,10,1,26500000,4452,8.08,0.82,12,0.02,2078.00,20378.00,17920,20240726,-6.25,11130,20240418,50.94,17920,-6.25,20240726,11130,50.94,20240418,17920,-6.25,20240726,11130,50.94,20240418,3.58,N,023160,500,132 억,,2882152,N,N,0,N,00,N 20241128,160356,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16830,-230,5,-1.35,9006985440,524541,64.79,17010,17640,16810,22150,11950,17060,17171.88,10.89,0,21190,18080,17570,16980,16470,15880,17825,16725,133,5090,500,12620,10,1,26500000,4460,8.10,0.83,12,1.98,2078.00,20378.00,17920,20240726,-6.08,11130,20240418,51.21,17920,-6.08,20240726,11130,51.21,20240418,17920,-6.08,20240726,11130,51.21,20240418,3.45,N,023160,500,132 억,,2886474,N,N,215,N,00,N 20241128,150404,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16910,-150,5,-0.88,8581889590,499330,61.67,17010,17640,16810,22150,11950,17060,17186.81,10.89,0,23355,18080,17570,16980,16470,15880,17825,16725,133,5090,500,12620,10,1,26500000,4481,8.14,0.83,12,1.88,2078.00,20378.00,17920,20240726,-5.64,11130,20240418,51.93,17920,-5.64,20240726,11130,51.93,20240418,17920,-5.64,20240726,11130,51.93,20240418,3.45,N,023160,500,132 억,,2886474,N,N,215,N,00,N 20241128,140406,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17050,-10,5,-0.06,7322151330,424794,52.47,17010,17640,16920,22150,11950,17060,17236.95,10.89,0,11863,18080,17570,16980,16470,15880,17825,16725,133,5090,500,12620,10,1,26500000,4518,8.21,0.84,12,1.60,2078.00,20378.00,17920,20240726,-4.85,11130,20240418,53.19,17920,-4.85,20240726,11130,53.19,20240418,17920,-4.85,20240726,11130,53.19,20240418,3.45,N,023160,500,132 억,,2886474,N,N,215,N,00,N diff --git a/023350/price/prices-20241101.csv b/023350/price/prices-20241101.csv index 2222df0fdbd2..e8a6f353efff 100644 --- a/023350/price/prices-20241101.csv +++ b/023350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4390,5,2,0.11,108519990,25117,85.31,4360,4400,4275,5700,3070,4385,4320.58,0.75,0,-4448,4718,4551,4453,4286,4188,4502,4237,55,1315,500,3240,5,1,10950000,481,3.60,0.30,12,0.23,1218.00,14488.00,6790,20240110,-35.35,4205,20241113,4.40,6790,-35.35,20240110,4205,4.40,20241113,6790,-35.35,20240110,4205,4.40,20241113,1.78,N,023350,500,54 억,,82407,N,N,0,N,00,N +20241129,150401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4375,-10,5,-0.23,86954465,20103,68.28,4360,4400,4280,5700,3070,4385,4325.45,0.75,0,-4174,4718,4551,4453,4286,4188,4502,4237,55,1315,500,3240,5,1,10950000,479,3.59,0.30,12,0.18,1218.00,14488.00,6790,20240110,-35.57,4205,20241113,4.04,6790,-35.57,20240110,4205,4.04,20241113,6790,-35.57,20240110,4205,4.04,20241113,1.78,N,023350,500,54 억,,82407,N,N,0,N,00,N +20241129,140400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4300,-85,5,-1.94,68797425,15954,54.19,4360,4395,4280,5700,3070,4385,4312.24,0.75,0,-3951,4718,4551,4453,4286,4188,4502,4237,55,1315,500,3240,5,1,10950000,471,3.53,0.30,12,0.15,1218.00,14488.00,6790,20240110,-36.67,4205,20241113,2.26,6790,-36.67,20240110,4205,2.26,20241113,6790,-36.67,20240110,4205,2.26,20241113,1.78,N,023350,500,54 억,,82407,N,N,0,N,00,N +20241129,130401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4305,-80,5,-1.82,59082375,13688,46.49,4360,4395,4285,5700,3070,4385,4316.36,0.75,0,-4064,4718,4551,4453,4286,4188,4502,4237,55,1315,500,3240,5,1,10950000,471,3.53,0.30,12,0.13,1218.00,14488.00,6790,20240110,-36.60,4205,20241113,2.38,6790,-36.60,20240110,4205,2.38,20241113,6790,-36.60,20240110,4205,2.38,20241113,1.78,N,023350,500,54 억,,82407,N,N,0,N,00,N +20241129,120403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,-95,5,-2.17,44720835,10351,35.16,4360,4395,4285,5700,3070,4385,4320.44,0.75,0,-4724,4718,4551,4453,4286,4188,4502,4237,55,1315,500,3240,5,1,10950000,470,3.52,0.30,12,0.09,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.78,N,023350,500,54 억,,82407,N,N,0,N,00,N +20241129,110402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4305,-80,5,-1.82,39870055,9221,31.32,4360,4395,4295,5700,3070,4385,4323.83,0.75,0,-4725,4718,4551,4453,4286,4188,4502,4237,55,1315,500,3240,5,1,10950000,471,3.53,0.30,12,0.08,1218.00,14488.00,6790,20240110,-36.60,4205,20241113,2.38,6790,-36.60,20240110,4205,2.38,20241113,6790,-36.60,20240110,4205,2.38,20241113,1.78,N,023350,500,54 억,,82407,N,N,0,N,00,N +20241129,100401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4315,-70,5,-1.60,36166155,8360,28.40,4360,4395,4295,5700,3070,4385,4326.10,0.75,0,-4184,4718,4551,4453,4286,4188,4502,4237,55,1315,500,3240,5,1,10950000,472,3.54,0.30,12,0.08,1218.00,14488.00,6790,20240110,-36.45,4205,20241113,2.62,6790,-36.45,20240110,4205,2.62,20241113,6790,-36.45,20240110,4205,2.62,20241113,1.78,N,023350,500,54 억,,82407,N,N,0,N,00,N +20241129,090401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4360,-25,5,-0.57,6226080,1428,4.85,4360,4360,4360,5700,3070,4385,4360.00,0.75,0,-210,4718,4551,4453,4286,4188,4502,4237,55,1315,500,3240,5,1,10950000,477,3.58,0.30,12,0.01,1218.00,14488.00,6790,20240110,-35.79,4205,20241113,3.69,6790,-35.79,20240110,4205,3.69,20241113,6790,-35.79,20240110,4205,3.69,20241113,1.78,N,023350,500,54 억,,82407,N,N,0,N,00,N 20241128,160357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4385,-40,5,-0.90,129731415,29441,226.09,4495,4620,4355,5750,3100,4425,4406.49,0.77,0,-5755,4508,4466,4438,4396,4368,4452,4382,55,1325,500,3270,5,1,10950000,480,3.60,0.30,12,0.27,1218.00,14488.00,6790,20240110,-35.42,4205,20241113,4.28,6790,-35.42,20240110,4205,4.28,20241113,6790,-35.42,20240110,4205,4.28,20241113,1.78,N,023350,500,54 억,,84778,N,N,0,N,00,N 20241128,150405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4370,-55,5,-1.24,123313015,27974,214.82,4495,4620,4365,5750,3100,4425,4408.13,0.77,0,-5445,4508,4466,4438,4396,4368,4452,4382,55,1325,500,3270,5,1,10950000,479,3.59,0.30,12,0.26,1218.00,14488.00,6790,20240110,-35.64,4205,20241113,3.92,6790,-35.64,20240110,4205,3.92,20241113,6790,-35.64,20240110,4205,3.92,20241113,1.78,N,023350,500,54 억,,84778,N,N,0,N,00,N 20241128,140406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4395,-30,5,-0.68,82076910,18549,142.44,4495,4620,4370,5750,3100,4425,4424.87,0.77,0,-4480,4508,4466,4438,4396,4368,4452,4382,55,1325,500,3270,5,1,10950000,481,3.61,0.30,12,0.17,1218.00,14488.00,6790,20240110,-35.27,4205,20241113,4.52,6790,-35.27,20240110,4205,4.52,20241113,6790,-35.27,20240110,4205,4.52,20241113,1.78,N,023350,500,54 억,,84778,N,N,0,N,00,N diff --git a/023410/price/prices-20241101.csv b/023410/price/prices-20241101.csv index 269242141d01..4ed2d1c65068 100644 --- a/023410/price/prices-20241101.csv +++ b/023410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160358,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3390,-25,5,-0.73,359600335,106257,148.85,3415,3420,3360,4435,2395,3415,3384.25,3.68,0,-12038,3451,3432,3416,3397,3381,3442,3407,387,1020,500,2520,5,1,77310863,2621,3.99,0.25,12,0.14,850.00,13299.00,4580,20240223,-25.98,3150,20240805,7.62,4580,-25.98,20240223,3150,7.62,20240805,4580,-25.98,20240223,3150,7.62,20240805,1.41,N,023410,500,386 억,,2843572,N,N,26,N,00,N +20241129,150402,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3385,-30,5,-0.88,334223720,98762,138.35,3415,3420,3360,4435,2395,3415,3384.13,3.68,0,-11188,3451,3432,3416,3397,3381,3442,3407,387,1020,500,2520,5,1,77310863,2617,3.98,0.25,12,0.13,850.00,13299.00,4580,20240223,-26.09,3150,20240805,7.46,4580,-26.09,20240223,3150,7.46,20240805,4580,-26.09,20240223,3150,7.46,20240805,1.41,N,023410,500,386 억,,2843572,N,N,88,N,00,N +20241129,140401,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3405,-10,5,-0.29,245641910,72589,101.68,3415,3420,3360,4435,2395,3415,3384.01,3.68,0,-12204,3451,3432,3416,3397,3381,3442,3407,387,1020,500,2520,5,1,77310863,2632,4.01,0.26,12,0.09,850.00,13299.00,4580,20240223,-25.66,3150,20240805,8.10,4580,-25.66,20240223,3150,8.10,20240805,4580,-25.66,20240223,3150,8.10,20240805,1.41,N,023410,500,386 억,,2843572,N,N,88,N,00,N +20241129,130401,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3400,-15,5,-0.44,195219420,57762,80.91,3415,3420,3360,4435,2395,3415,3379.72,3.68,0,-12067,3451,3432,3416,3397,3381,3442,3407,387,1020,500,2520,5,1,77310863,2629,4.00,0.26,12,0.07,850.00,13299.00,4580,20240223,-25.76,3150,20240805,7.94,4580,-25.76,20240223,3150,7.94,20240805,4580,-25.76,20240223,3150,7.94,20240805,1.41,N,023410,500,386 억,,2843572,N,N,88,N,00,N +20241129,120403,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3385,-30,5,-0.88,168788150,49970,70.00,3415,3420,3360,4435,2395,3415,3377.79,3.68,0,-9192,3451,3432,3416,3397,3381,3442,3407,387,1020,500,2520,5,1,77310863,2617,3.98,0.25,12,0.06,850.00,13299.00,4580,20240223,-26.09,3150,20240805,7.46,4580,-26.09,20240223,3150,7.46,20240805,4580,-26.09,20240223,3150,7.46,20240805,1.41,N,023410,500,386 억,,2843572,N,N,88,N,00,N +20241129,110402,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3380,-35,5,-1.02,137092595,40571,56.83,3415,3420,3360,4435,2395,3415,3379.08,3.68,0,-10442,3451,3432,3416,3397,3381,3442,3407,387,1020,500,2520,5,1,77310863,2613,3.98,0.25,12,0.05,850.00,13299.00,4580,20240223,-26.20,3150,20240805,7.30,4580,-26.20,20240223,3150,7.30,20240805,4580,-26.20,20240223,3150,7.30,20240805,1.41,N,023410,500,386 억,,2843572,N,N,88,N,00,N +20241129,100401,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3390,-25,5,-0.73,77723155,22951,32.15,3415,3420,3370,4435,2395,3415,3386.48,3.68,0,-10782,3451,3432,3416,3397,3381,3442,3407,387,1020,500,2520,5,1,77310863,2621,3.99,0.25,12,0.03,850.00,13299.00,4580,20240223,-25.98,3150,20240805,7.62,4580,-25.98,20240223,3150,7.62,20240805,4580,-25.98,20240223,3150,7.62,20240805,1.41,N,023410,500,386 억,,2843572,N,N,88,N,00,N +20241129,090401,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3395,-20,5,-0.59,5315475,1562,2.19,3415,3415,3395,4435,2395,3415,3402.99,3.68,0,-251,3451,3432,3416,3397,3381,3442,3407,387,1020,500,2520,5,1,77310863,2625,3.99,0.26,12,0.00,850.00,13299.00,4580,20240223,-25.87,3150,20240805,7.78,4580,-25.87,20240223,3150,7.78,20240805,4580,-25.87,20240223,3150,7.78,20240805,1.41,N,023410,500,386 억,,2843572,N,N,88,N,00,N 20241128,160357,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3415,-5,5,-0.15,237591475,69432,52.00,3400,3435,3400,4445,2395,3420,3421.93,3.67,0,5183,3456,3437,3426,3407,3396,3432,3402,387,1025,500,2530,5,1,77310863,2640,4.02,0.26,12,0.09,850.00,13299.00,4580,20240223,-25.44,3150,20240805,8.41,4580,-25.44,20240223,3150,8.41,20240805,4580,-25.44,20240223,3150,8.41,20240805,1.39,N,023410,500,386 억,,2838389,N,N,88,N,00,N 20241128,150405,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3415,-5,5,-0.15,214337210,62624,46.90,3400,3435,3400,4445,2395,3420,3422.60,3.67,0,4815,3456,3437,3426,3407,3396,3432,3402,387,1025,500,2530,5,1,77310863,2640,4.02,0.26,12,0.08,850.00,13299.00,4580,20240223,-25.44,3150,20240805,8.41,4580,-25.44,20240223,3150,8.41,20240805,4580,-25.44,20240223,3150,8.41,20240805,1.39,N,023410,500,386 억,,2838389,N,N,3,N,00,N 20241128,140406,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3430,10,2,0.29,192675445,56292,42.16,3400,3435,3400,4445,2395,3420,3422.79,3.67,0,5485,3456,3437,3426,3407,3396,3432,3402,387,1025,500,2530,5,1,77310863,2652,4.04,0.26,12,0.07,850.00,13299.00,4580,20240223,-25.11,3150,20240805,8.89,4580,-25.11,20240223,3150,8.89,20240805,4580,-25.11,20240223,3150,8.89,20240805,1.39,N,023410,500,386 억,,2838389,N,N,3,N,00,N diff --git a/023440/price/prices-20241101.csv b/023440/price/prices-20241101.csv index 3becdf058eeb..0edc28278479 100644 --- a/023440/price/prices-20241101.csv +++ b/023440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-9,5,-0.50,167164077,93591,39.24,1799,1816,1750,2335,1260,1799,1786.11,0.77,0,17629,1893,1846,1803,1756,1713,1824,1734,297,536,500,1220,1,1,59320421,1062,-3.65,1.46,12,0.16,-491.00,1222.00,2400,20240603,-25.42,1108,20240412,61.55,2400,-25.42,20240603,1108,61.55,20240412,2400,-25.42,20240603,1108,61.55,20240412,1.28,N,023440,500,296 억,,458077,N,N,0,N,00,N +20241129,150402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1795,-4,5,-0.22,159520786,89322,37.45,1799,1816,1750,2335,1260,1799,1785.91,0.77,0,16893,1893,1846,1803,1756,1713,1824,1734,297,536,500,1220,1,1,59320421,1065,-3.66,1.47,12,0.15,-491.00,1222.00,2400,20240603,-25.21,1108,20240412,62.00,2400,-25.21,20240603,1108,62.00,20240412,2400,-25.21,20240603,1108,62.00,20240412,1.28,N,023440,500,296 억,,458077,N,N,0,N,00,N +20241129,140401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,1,2,0.06,142286767,79688,33.41,1799,1816,1750,2335,1260,1799,1785.55,0.77,0,18141,1893,1846,1803,1756,1713,1824,1734,297,536,500,1220,1,1,59320421,1068,-3.67,1.47,12,0.13,-491.00,1222.00,2400,20240603,-25.00,1108,20240412,62.45,2400,-25.00,20240603,1108,62.45,20240412,2400,-25.00,20240603,1108,62.45,20240412,1.28,N,023440,500,296 억,,458077,N,N,0,N,00,N +20241129,130402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-9,5,-0.50,134662954,75452,31.64,1799,1816,1750,2335,1260,1799,1784.75,0.77,0,16513,1893,1846,1803,1756,1713,1824,1734,297,536,500,1220,1,1,59320421,1062,-3.65,1.46,12,0.13,-491.00,1222.00,2400,20240603,-25.42,1108,20240412,61.55,2400,-25.42,20240603,1108,61.55,20240412,2400,-25.42,20240603,1108,61.55,20240412,1.28,N,023440,500,296 억,,458077,N,N,0,N,00,N +20241129,120403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,1,2,0.06,110521847,62036,26.01,1799,1816,1750,2335,1260,1799,1781.58,0.77,0,14611,1893,1846,1803,1756,1713,1824,1734,297,536,500,1220,1,1,59320421,1068,-3.67,1.47,12,0.10,-491.00,1222.00,2400,20240603,-25.00,1108,20240412,62.45,2400,-25.00,20240603,1108,62.45,20240412,2400,-25.00,20240603,1108,62.45,20240412,1.28,N,023440,500,296 억,,458077,N,N,0,N,00,N +20241129,110402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1766,-33,5,-1.83,60146447,33869,14.20,1799,1816,1750,2335,1260,1799,1775.86,0.77,0,-5201,1893,1846,1803,1756,1713,1824,1734,297,536,500,1220,1,1,59320421,1048,-3.60,1.45,12,0.06,-491.00,1222.00,2400,20240603,-26.42,1108,20240412,59.39,2400,-26.42,20240603,1108,59.39,20240412,2400,-26.42,20240603,1108,59.39,20240412,1.28,N,023440,500,296 억,,458077,N,N,0,N,00,N +20241129,100401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,-24,5,-1.33,32974240,18519,7.76,1799,1816,1750,2335,1260,1799,1780.56,0.77,0,-7209,1893,1846,1803,1756,1713,1824,1734,297,536,500,1220,1,1,59320421,1053,-3.62,1.45,12,0.03,-491.00,1222.00,2400,20240603,-26.04,1108,20240412,60.20,2400,-26.04,20240603,1108,60.20,20240412,2400,-26.04,20240603,1108,60.20,20240412,1.28,N,023440,500,296 억,,458077,N,N,0,N,00,N +20241129,090401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1810,11,2,0.61,6644604,3716,1.56,1799,1816,1750,2335,1260,1799,1788.11,0.77,0,34,1893,1846,1803,1756,1713,1824,1734,297,536,500,1220,1,1,59320421,1074,-3.69,1.48,12,0.01,-491.00,1222.00,2400,20240603,-24.58,1108,20240412,63.36,2400,-24.58,20240603,1108,63.36,20240412,2400,-24.58,20240603,1108,63.36,20240412,1.28,N,023440,500,296 억,,458077,N,N,0,N,00,N 20241128,160357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1799,-2,5,-0.11,424289082,237590,71.86,1850,1850,1760,2340,1261,1801,1785.80,0.65,0,72004,1931,1865,1833,1767,1735,1850,1752,297,539,500,1220,1,1,59320421,1067,-3.66,1.47,12,0.40,-491.00,1222.00,2400,20240603,-25.04,1108,20240412,62.36,2400,-25.04,20240603,1108,62.36,20240412,2400,-25.04,20240603,1108,62.36,20240412,1.26,N,023440,500,296 억,,384690,N,N,0,N,00,N 20241128,150405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1799,-2,5,-0.11,402837559,225594,68.24,1850,1850,1760,2340,1261,1801,1785.67,0.65,0,73697,1931,1865,1833,1767,1735,1850,1752,297,539,500,1220,1,1,59320421,1067,-3.66,1.47,12,0.38,-491.00,1222.00,2400,20240603,-25.04,1108,20240412,62.36,2400,-25.04,20240603,1108,62.36,20240412,2400,-25.04,20240603,1108,62.36,20240412,1.26,N,023440,500,296 억,,384690,N,N,0,N,00,N 20241128,140407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1766,-35,5,-1.94,349201964,195367,59.09,1850,1850,1760,2340,1261,1801,1787.42,0.65,0,59264,1931,1865,1833,1767,1735,1850,1752,297,539,500,1220,1,1,59320421,1048,-3.60,1.45,12,0.33,-491.00,1222.00,2400,20240603,-26.42,1108,20240412,59.39,2400,-26.42,20240603,1108,59.39,20240412,2400,-26.42,20240603,1108,59.39,20240412,1.26,N,023440,500,296 억,,384690,N,N,0,N,00,N diff --git a/023450/price/prices-20241101.csv b/023450/price/prices-20241101.csv index 502a5fc1eb70..51366ed4989a 100644 --- a/023450/price/prices-20241101.csv +++ b/023450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160358,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29600,-300,5,-1.00,80309600,2743,3516.67,29500,29900,29050,38850,20950,29900,29278.02,0.05,0,-666,31200,30550,30050,29400,28900,30875,29725,31,8950,500,21520,50,1,3500000,1036,17.54,1.97,12,0.08,1688.00,15012.00,40000,20231215,-26.00,28100,20240305,5.34,37400,-20.86,20240527,28100,5.34,20240305,40000,-26.00,20231215,28100,5.34,20240305,0.09,N,023450,500,31 억,,1858,N,N,0,N,00,N +20241129,150402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29650,-250,5,-0.84,70481850,2413,3093.59,29500,29650,29050,38850,20950,29900,29209.22,0.05,0,-666,31200,30550,30050,29400,28900,30875,29725,31,8950,500,21520,50,1,3500000,1038,17.57,1.98,12,0.07,1688.00,15012.00,40000,20231215,-25.88,28100,20240305,5.52,37400,-20.72,20240527,28100,5.52,20240305,40000,-25.88,20231215,28100,5.52,20240305,0.09,N,023450,500,31 억,,1858,N,N,0,N,00,N +20241129,140401,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29250,-650,5,-2.17,63215200,2166,2776.92,29500,29550,29050,38850,20950,29900,29185.23,0.05,0,-633,31200,30550,30050,29400,28900,30875,29725,31,8950,500,21520,50,1,3500000,1024,17.33,1.95,12,0.06,1688.00,15012.00,40000,20231215,-26.88,28100,20240305,4.09,37400,-21.79,20240527,28100,4.09,20240305,40000,-26.88,20231215,28100,4.09,20240305,0.09,N,023450,500,31 억,,1858,N,N,0,N,00,N +20241129,130402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29300,-600,5,-2.01,63068800,2161,2770.51,29500,29550,29050,38850,20950,29900,29185.01,0.05,0,-633,31200,30550,30050,29400,28900,30875,29725,31,8950,500,21520,50,1,3500000,1026,17.36,1.95,12,0.06,1688.00,15012.00,40000,20231215,-26.75,28100,20240305,4.27,37400,-21.66,20240527,28100,4.27,20240305,40000,-26.75,20231215,28100,4.27,20240305,0.09,N,023450,500,31 억,,1858,N,N,0,N,00,N +20241129,120404,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29300,-600,5,-2.01,63010200,2159,2767.95,29500,29550,29050,38850,20950,29900,29184.90,0.05,0,-633,31200,30550,30050,29400,28900,30875,29725,31,8950,500,21520,50,1,3500000,1026,17.36,1.95,12,0.06,1688.00,15012.00,40000,20231215,-26.75,28100,20240305,4.27,37400,-21.66,20240527,28100,4.27,20240305,40000,-26.75,20231215,28100,4.27,20240305,0.09,N,023450,500,31 억,,1858,N,N,0,N,00,N +20241129,110403,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29050,-850,5,-2.84,62863650,2154,2761.54,29500,29550,29050,38850,20950,29900,29184.61,0.05,0,-633,31200,30550,30050,29400,28900,30875,29725,31,8950,500,21520,50,1,3500000,1017,17.21,1.94,12,0.06,1688.00,15012.00,40000,20231215,-27.38,28100,20240305,3.38,37400,-22.33,20240527,28100,3.38,20240305,40000,-27.38,20231215,28100,3.38,20240305,0.09,N,023450,500,31 억,,1858,N,N,0,N,00,N +20241129,100402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29400,-500,5,-1.67,60354700,2068,2651.28,29500,29550,29050,38850,20950,29900,29185.06,0.05,0,-634,31200,30550,30050,29400,28900,30875,29725,31,8950,500,21520,50,1,3500000,1029,17.42,1.96,12,0.06,1688.00,15012.00,40000,20231215,-26.50,28100,20240305,4.63,37400,-21.39,20240527,28100,4.63,20240305,40000,-26.50,20231215,28100,4.63,20240305,0.09,N,023450,500,31 억,,1858,N,N,0,N,00,N +20241129,090402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29900,0,3,0.00,0,0,0.00,0,0,0,38850,20950,29900,0.00,0.05,0,0,31200,30550,30050,29400,28900,30875,29725,31,8950,500,21520,50,1,3500000,1047,17.71,1.99,12,0.00,1688.00,15012.00,40000,20231215,-25.25,28100,20240305,6.41,37400,-20.05,20240527,28100,6.41,20240305,40000,-25.25,20231215,28100,6.41,20240305,0.09,N,023450,500,31 억,,1858,N,N,0,N,00,N 20241128,160358,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29900,-100,5,-0.33,2337550,78,4.29,29550,30700,29550,39000,21000,30000,29968.59,0.05,0,0,31133,30566,30183,29616,29233,30375,29425,31,9000,500,21600,50,1,3500000,1047,17.71,1.99,12,0.00,1688.00,15012.00,40000,20231215,-25.25,28100,20240305,6.41,37400,-20.05,20240527,28100,6.41,20240305,40000,-25.25,20231215,28100,6.41,20240305,0.09,N,023450,500,31 억,,1856,N,N,0,N,00,N 20241128,150405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30000,0,3,0.00,1649550,55,3.03,29550,30700,29550,39000,21000,30000,29991.82,0.05,0,2,31133,30566,30183,29616,29233,30375,29425,31,9000,500,21600,50,1,3500000,1050,17.77,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.00,28100,20240305,6.76,37400,-19.79,20240527,28100,6.76,20240305,40000,-25.00,20231215,28100,6.76,20240305,0.09,N,023450,500,31 억,,1856,N,N,0,N,00,N 20241128,140407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30000,0,3,0.00,1619550,54,2.97,29550,30700,29550,39000,21000,30000,29991.67,0.05,0,2,31133,30566,30183,29616,29233,30375,29425,31,9000,500,21600,50,1,3500000,1050,17.77,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.00,28100,20240305,6.76,37400,-19.79,20240527,28100,6.76,20240305,40000,-25.00,20231215,28100,6.76,20240305,0.09,N,023450,500,31 억,,1856,N,N,0,N,00,N diff --git a/023460/price/prices-20241101.csv b/023460/price/prices-20241101.csv index dcb40932bc86..c1fab4d8b252 100644 --- a/023460/price/prices-20241101.csv +++ b/023460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160359,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241129,150403,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241129,140401,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241129,130402,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241129,120404,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241129,110403,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241129,100402,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241129,090402,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241128,160358,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241128,150406,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241128,140407,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20241101.csv b/023530/price/prices-20241101.csv index de98e7b6b0a1..4ac9e048acaf 100644 --- a/023530/price/prices-20241101.csv +++ b/023530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160359,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57200,-1000,5,-1.72,4707382800,81982,66.29,57800,58300,56700,75600,40800,58200,57420.24,7.89,0,2127,59733,58966,57733,56966,55733,59350,57350,1414,17400,5000,44230,100,1,28288755,16181,9.28,0.17,12,0.29,6165.00,335728.00,92100,20240213,-37.89,55500,20241126,3.06,92100,-37.89,20240213,55500,3.06,20241126,92100,-37.89,20240213,55500,3.06,20241126,0.85,N,023530,5000,1414 억,,2232343,N,N,2,N,00,N +20241129,150403,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57000,-1200,5,-2.06,4372992500,76132,61.56,57800,58300,56700,75600,40800,58200,57439.41,7.89,0,1655,59733,58966,57733,56966,55733,59350,57350,1414,17400,5000,44230,100,1,28288755,16125,9.25,0.17,12,0.27,6165.00,335728.00,92100,20240213,-38.11,55500,20241126,2.70,92100,-38.11,20240213,55500,2.70,20241126,92100,-38.11,20240213,55500,2.70,20241126,0.85,N,023530,5000,1414 억,,2232343,N,N,5,N,00,N +20241129,140402,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57600,-600,5,-1.03,3720531200,64724,52.33,57800,58300,56700,75600,40800,58200,57482.80,7.89,0,2435,59733,58966,57733,56966,55733,59350,57350,1414,17400,5000,44230,100,1,28288755,16294,9.34,0.17,12,0.23,6165.00,335728.00,92100,20240213,-37.46,55500,20241126,3.78,92100,-37.46,20240213,55500,3.78,20241126,92100,-37.46,20240213,55500,3.78,20241126,0.85,N,023530,5000,1414 억,,2232343,N,N,5,N,00,N +20241129,130403,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57600,-600,5,-1.03,3469725400,60361,48.80,57800,58300,56700,75600,40800,58200,57482.66,7.89,0,2333,59733,58966,57733,56966,55733,59350,57350,1414,17400,5000,44230,100,1,28288755,16294,9.34,0.17,12,0.21,6165.00,335728.00,92100,20240213,-37.46,55500,20241126,3.78,92100,-37.46,20240213,55500,3.78,20241126,92100,-37.46,20240213,55500,3.78,20241126,0.85,N,023530,5000,1414 억,,2232343,N,N,5,N,00,N +20241129,120404,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57500,-700,5,-1.20,2952640900,51378,41.54,57800,58300,56700,75600,40800,58200,57468.69,7.89,0,6030,59733,58966,57733,56966,55733,59350,57350,1414,17400,5000,44230,100,1,28288755,16266,9.33,0.17,12,0.18,6165.00,335728.00,92100,20240213,-37.57,55500,20241126,3.60,92100,-37.57,20240213,55500,3.60,20241126,92100,-37.57,20240213,55500,3.60,20241126,0.85,N,023530,5000,1414 억,,2232343,N,N,5,N,00,N +20241129,110403,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57300,-900,5,-1.55,2717893500,47286,38.23,57800,58300,56700,75600,40800,58200,57477.46,7.89,0,5866,59733,58966,57733,56966,55733,59350,57350,1414,17400,5000,44230,100,1,28288755,16209,9.29,0.17,12,0.17,6165.00,335728.00,92100,20240213,-37.79,55500,20241126,3.24,92100,-37.79,20240213,55500,3.24,20241126,92100,-37.79,20240213,55500,3.24,20241126,0.85,N,023530,5000,1414 억,,2232343,N,N,5,N,00,N +20241129,100402,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57000,-1200,5,-2.06,1848150400,32055,25.92,57800,58300,56900,75600,40800,58200,57655.26,7.89,0,823,59733,58966,57733,56966,55733,59350,57350,1414,17400,5000,44230,100,1,28288755,16125,9.25,0.17,12,0.11,6165.00,335728.00,92100,20240213,-38.11,55500,20241126,2.70,92100,-38.11,20240213,55500,2.70,20241126,92100,-38.11,20240213,55500,2.70,20241126,0.85,N,023530,5000,1414 억,,2232343,N,N,5,N,00,N +20241129,090402,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57600,-600,5,-1.03,238761000,4148,3.35,57800,57900,57500,75600,40800,58200,57557.41,7.89,0,978,59733,58966,57733,56966,55733,59350,57350,1414,17400,5000,44230,100,1,28288755,16294,9.34,0.17,12,0.01,6165.00,335728.00,92100,20240213,-37.46,55500,20241126,3.78,92100,-37.46,20240213,55500,3.78,20241126,92100,-37.46,20240213,55500,3.78,20241126,0.85,N,023530,5000,1414 억,,2232343,N,N,5,N,00,N 20241128,160358,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,58200,2100,2,3.74,7116891600,123367,113.73,56500,58500,56500,72900,39300,56100,57687.80,7.79,0,30193,57633,56866,56333,55566,55033,57250,55950,1414,16800,5000,42630,100,1,28288755,16464,9.44,0.17,12,0.44,6165.00,335728.00,92100,20240213,-36.81,55500,20241126,4.86,92100,-36.81,20240213,55500,4.86,20241126,92100,-36.81,20240213,55500,4.86,20241126,0.76,N,023530,5000,1414 억,,2203732,N,N,5,N,00,N 20241128,150406,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,58200,2100,2,3.74,6605220900,114552,105.61,56500,58500,56500,72900,39300,56100,57661.36,7.79,0,29019,57633,56866,56333,55566,55033,57250,55950,1414,16800,5000,42630,100,1,28288755,16464,9.44,0.17,12,0.40,6165.00,335728.00,92100,20240213,-36.81,55500,20241126,4.86,92100,-36.81,20240213,55500,4.86,20241126,92100,-36.81,20240213,55500,4.86,20241126,0.76,N,023530,5000,1414 억,,2203732,N,N,69,N,00,N 20241128,140408,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,58100,2000,2,3.57,5818574700,101001,93.11,56500,58500,56500,72900,39300,56100,57609.11,7.79,0,31902,57633,56866,56333,55566,55033,57250,55950,1414,16800,5000,42630,100,1,28288755,16436,9.42,0.17,12,0.36,6165.00,335728.00,92100,20240213,-36.92,55500,20241126,4.68,92100,-36.92,20240213,55500,4.68,20241126,92100,-36.92,20240213,55500,4.68,20241126,0.76,N,023530,5000,1414 억,,2203732,N,N,69,N,00,N diff --git a/023590/price/prices-20241101.csv b/023590/price/prices-20241101.csv index 77005b2ceccf..62a3a481d8f6 100644 --- a/023590/price/prices-20241101.csv +++ b/023590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18270,-180,5,-0.98,536060710,29194,117.68,18450,18500,18190,23950,12920,18450,18362.02,22.84,0,-1858,18630,18540,18410,18320,18190,18585,18365,224,5500,500,13650,10,1,44866617,8197,3.63,0.32,12,0.07,5037.00,56391.00,24650,20240213,-25.88,16840,20240805,8.49,24650,-25.88,20240213,16840,8.49,20240805,24650,-25.88,20240213,16840,8.49,20240805,0.10,N,023590,500,224 억,,10248216,N,N,11,N,00,N +20241129,150403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18290,-160,5,-0.87,521175510,28379,114.39,18450,18500,18190,23950,12920,18450,18364.83,22.84,0,-1371,18630,18540,18410,18320,18190,18585,18365,224,5500,500,13650,10,1,44866617,8206,3.63,0.32,12,0.06,5037.00,56391.00,24650,20240213,-25.80,16840,20240805,8.61,24650,-25.80,20240213,16840,8.61,20240805,24650,-25.80,20240213,16840,8.61,20240805,0.10,N,023590,500,224 억,,10248216,N,N,74,N,00,N +20241129,140402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18340,-110,5,-0.60,379375750,20614,83.09,18450,18500,18290,23950,12920,18450,18403.79,22.84,0,-2109,18630,18540,18410,18320,18190,18585,18365,224,5500,500,13650,10,1,44866617,8229,3.64,0.33,12,0.05,5037.00,56391.00,24650,20240213,-25.60,16840,20240805,8.91,24650,-25.60,20240213,16840,8.91,20240805,24650,-25.60,20240213,16840,8.91,20240805,0.10,N,023590,500,224 억,,10248216,N,N,74,N,00,N +20241129,130403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18450,0,3,0.00,319294740,17355,69.96,18450,18500,18290,23950,12920,18450,18397.85,22.84,0,-533,18630,18540,18410,18320,18190,18585,18365,224,5500,500,13650,10,1,44866617,8278,3.66,0.33,12,0.04,5037.00,56391.00,24650,20240213,-25.15,16840,20240805,9.56,24650,-25.15,20240213,16840,9.56,20240805,24650,-25.15,20240213,16840,9.56,20240805,0.10,N,023590,500,224 억,,10248216,N,N,74,N,00,N +20241129,120405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18390,-60,5,-0.33,244213670,13288,53.56,18450,18500,18290,23950,12920,18450,18378.51,22.84,0,352,18630,18540,18410,18320,18190,18585,18365,224,5500,500,13650,10,1,44866617,8251,3.65,0.33,12,0.03,5037.00,56391.00,24650,20240213,-25.40,16840,20240805,9.20,24650,-25.40,20240213,16840,9.20,20240805,24650,-25.40,20240213,16840,9.20,20240805,0.10,N,023590,500,224 억,,10248216,N,N,74,N,00,N +20241129,110404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18370,-80,5,-0.43,159743000,8692,35.04,18450,18500,18290,23950,12920,18450,18378.16,22.84,0,-391,18630,18540,18410,18320,18190,18585,18365,224,5500,500,13650,10,1,44866617,8242,3.65,0.33,12,0.02,5037.00,56391.00,24650,20240213,-25.48,16840,20240805,9.09,24650,-25.48,20240213,16840,9.09,20240805,24650,-25.48,20240213,16840,9.09,20240805,0.10,N,023590,500,224 억,,10248216,N,N,74,N,00,N +20241129,100403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18300,-150,5,-0.81,103618060,5636,22.72,18450,18500,18300,23950,12920,18450,18385.04,22.84,0,-1139,18630,18540,18410,18320,18190,18585,18365,224,5500,500,13650,10,1,44866617,8211,3.63,0.32,12,0.01,5037.00,56391.00,24650,20240213,-25.76,16840,20240805,8.67,24650,-25.76,20240213,16840,8.67,20240805,24650,-25.76,20240213,16840,8.67,20240805,0.10,N,023590,500,224 억,,10248216,N,N,74,N,00,N +20241129,090403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18470,20,2,0.11,3335930,181,0.73,18450,18500,18320,23950,12920,18450,18430.55,22.84,0,-17,18630,18540,18410,18320,18190,18585,18365,224,5500,500,13650,10,1,44866617,8287,3.67,0.33,12,0.00,5037.00,56391.00,24650,20240213,-25.07,16840,20240805,9.68,24650,-25.07,20240213,16840,9.68,20240805,24650,-25.07,20240213,16840,9.68,20240805,0.10,N,023590,500,224 억,,10248216,N,N,74,N,00,N 20241128,160359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18450,100,2,0.54,456772390,24808,79.60,18340,18500,18280,23850,12850,18350,18412.27,22.84,0,2699,18570,18460,18310,18200,18050,18515,18255,224,5500,500,13570,10,1,44866617,8278,3.66,0.33,12,0.06,5037.00,56391.00,24650,20240213,-25.15,16840,20240805,9.56,24650,-25.15,20240213,16840,9.56,20240805,24650,-25.15,20240213,16840,9.56,20240805,0.11,N,023590,500,224 억,,10245975,N,N,74,N,00,N 20241128,150406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18490,140,2,0.76,439092940,23850,76.52,18340,18500,18280,23850,12850,18350,18410.61,22.84,0,2699,18570,18460,18310,18200,18050,18515,18255,224,5500,500,13570,10,1,44866617,8296,3.67,0.33,12,0.05,5037.00,56391.00,24650,20240213,-24.99,16840,20240805,9.80,24650,-24.99,20240213,16840,9.80,20240805,24650,-24.99,20240213,16840,9.80,20240805,0.11,N,023590,500,224 억,,10245975,N,N,34,N,00,N 20241128,140408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18440,90,2,0.49,404586290,21982,70.53,18340,18500,18280,23850,12850,18350,18405.34,22.84,0,2666,18570,18460,18310,18200,18050,18515,18255,224,5500,500,13570,10,1,44866617,8273,3.66,0.33,12,0.05,5037.00,56391.00,24650,20240213,-25.19,16840,20240805,9.50,24650,-25.19,20240213,16840,9.50,20240805,24650,-25.19,20240213,16840,9.50,20240805,0.11,N,023590,500,224 억,,10245975,N,N,34,N,00,N diff --git a/023600/price/prices-20241101.csv b/023600/price/prices-20241101.csv index 83b185a40e61..ebc910dadbf2 100644 --- a/023600/price/prices-20241101.csv +++ b/023600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160359,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8670,-30,5,-0.34,53881940,6266,119.17,8660,8700,8540,11310,6090,8700,8599.10,3.76,0,1029,8800,8750,8680,8630,8560,8775,8655,81,2610,500,6260,10,1,16170000,1402,2.62,0.25,12,0.04,3306.00,34139.00,11910,20240221,-27.20,8390,20241120,3.34,11910,-27.20,20240221,8390,3.34,20241120,11910,-27.20,20240221,8390,3.34,20241120,0.22,N,023600,500,80 억,,608400,N,N,0,N,00,N +20241129,150404,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8590,-110,5,-1.26,53309720,6200,117.92,8660,8700,8540,11310,6090,8700,8598.34,3.76,0,1036,8800,8750,8680,8630,8560,8775,8655,81,2610,500,6260,10,1,16170000,1389,2.60,0.25,12,0.04,3306.00,34139.00,11910,20240221,-27.88,8390,20241120,2.38,11910,-27.88,20240221,8390,2.38,20241120,11910,-27.88,20240221,8390,2.38,20241120,0.22,N,023600,500,80 억,,608400,N,N,0,N,00,N +20241129,140402,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8570,-130,5,-1.49,41443540,4815,91.57,8660,8700,8570,11310,6090,8700,8607.17,3.76,0,790,8800,8750,8680,8630,8560,8775,8655,81,2610,500,6260,10,1,16170000,1386,2.59,0.25,12,0.03,3306.00,34139.00,11910,20240221,-28.04,8390,20241120,2.15,11910,-28.04,20240221,8390,2.15,20241120,11910,-28.04,20240221,8390,2.15,20241120,0.22,N,023600,500,80 억,,608400,N,N,0,N,00,N +20241129,130403,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8600,-100,5,-1.15,29758910,3454,65.69,8660,8700,8590,11310,6090,8700,8615.78,3.76,0,516,8800,8750,8680,8630,8560,8775,8655,81,2610,500,6260,10,1,16170000,1391,2.60,0.25,12,0.02,3306.00,34139.00,11910,20240221,-27.79,8390,20241120,2.50,11910,-27.79,20240221,8390,2.50,20241120,11910,-27.79,20240221,8390,2.50,20241120,0.22,N,023600,500,80 억,,608400,N,N,0,N,00,N +20241129,120405,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8620,-80,5,-0.92,23066840,2676,50.89,8660,8700,8600,11310,6090,8700,8619.90,3.76,0,360,8800,8750,8680,8630,8560,8775,8655,81,2610,500,6260,10,1,16170000,1394,2.61,0.25,12,0.02,3306.00,34139.00,11910,20240221,-27.62,8390,20241120,2.74,11910,-27.62,20240221,8390,2.74,20241120,11910,-27.62,20240221,8390,2.74,20241120,0.22,N,023600,500,80 억,,608400,N,N,0,N,00,N +20241129,110404,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8640,-60,5,-0.69,16515620,1916,36.44,8660,8700,8600,11310,6090,8700,8619.84,3.76,0,208,8800,8750,8680,8630,8560,8775,8655,81,2610,500,6260,10,1,16170000,1397,2.61,0.25,12,0.01,3306.00,34139.00,11910,20240221,-27.46,8390,20241120,2.98,11910,-27.46,20240221,8390,2.98,20241120,11910,-27.46,20240221,8390,2.98,20241120,0.22,N,023600,500,80 억,,608400,N,N,0,N,00,N +20241129,100403,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8660,-40,5,-0.46,7954460,922,17.54,8660,8700,8610,11310,6090,8700,8627.40,3.76,0,93,8800,8750,8680,8630,8560,8775,8655,81,2610,500,6260,10,1,16170000,1400,2.62,0.25,12,0.01,3306.00,34139.00,11910,20240221,-27.29,8390,20241120,3.22,11910,-27.29,20240221,8390,3.22,20241120,11910,-27.29,20240221,8390,3.22,20241120,0.22,N,023600,500,80 억,,608400,N,N,0,N,00,N +20241129,090403,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8660,-40,5,-0.46,95260,11,0.21,8660,8660,8660,11310,6090,8700,8660.00,3.76,0,-6,8800,8750,8680,8630,8560,8775,8655,81,2610,500,6260,10,1,16170000,1400,2.62,0.25,12,0.00,3306.00,34139.00,11910,20240221,-27.29,8390,20241120,3.22,11910,-27.29,20240221,8390,3.22,20241120,11910,-27.29,20240221,8390,3.22,20241120,0.22,N,023600,500,80 억,,608400,N,N,0,N,00,N 20241128,160359,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8700,30,2,0.35,45561260,5258,107.66,8610,8730,8610,11270,6070,8670,8665.13,3.76,0,251,8750,8710,8650,8610,8550,8730,8630,81,2600,500,6240,10,1,16170000,1407,2.63,0.25,12,0.03,3306.00,34139.00,11910,20240221,-26.95,8390,20241120,3.69,11910,-26.95,20240221,8390,3.69,20241120,11910,-26.95,20240221,8390,3.69,20241120,0.22,N,023600,500,80 억,,607389,N,N,0,N,00,N 20241128,150407,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8630,-40,5,-0.46,44108960,5091,104.24,8610,8730,8610,11270,6070,8670,8664.11,3.76,0,251,8750,8710,8650,8610,8550,8730,8630,81,2600,500,6240,10,1,16170000,1395,2.61,0.25,12,0.03,3306.00,34139.00,11910,20240221,-27.54,8390,20241120,2.86,11910,-27.54,20240221,8390,2.86,20241120,11910,-27.54,20240221,8390,2.86,20241120,0.22,N,023600,500,80 억,,607389,N,N,0,N,00,N 20241128,140408,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8660,-10,5,-0.12,37667150,4345,88.96,8610,8730,8610,11270,6070,8670,8669.08,3.76,0,81,8750,8710,8650,8610,8550,8730,8630,81,2600,500,6240,10,1,16170000,1400,2.62,0.25,12,0.03,3306.00,34139.00,11910,20240221,-27.29,8390,20241120,3.22,11910,-27.29,20240221,8390,3.22,20241120,11910,-27.29,20240221,8390,3.22,20241120,0.22,N,023600,500,80 억,,607389,N,N,0,N,00,N diff --git a/023760/price/prices-20241101.csv b/023760/price/prices-20241101.csv index e6f6e620822f..3eef29a7789b 100644 --- a/023760/price/prices-20241101.csv +++ b/023760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,-1,5,-0.18,29276056,52004,52.33,565,567,561,734,396,565,562.94,0.13,0,1003,572,568,566,562,560,570,564,1578,169,500,400,1,1,315609576,1780,2.69,0.29,12,0.02,210.00,1944.00,712,20240226,-20.79,533,20240805,5.82,712,-20.79,20240226,533,5.82,20240805,712,-20.79,20240226,533,5.82,20240805,0.29,N,023760,500,1578 억,,395084,N,N,0,N,00,N +20241129,150404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,-1,5,-0.18,27306028,48508,48.81,565,567,561,734,396,565,562.92,0.13,0,1453,572,568,566,562,560,570,564,1578,169,500,400,1,1,315609576,1780,2.69,0.29,12,0.02,210.00,1944.00,712,20240226,-20.79,533,20240805,5.82,712,-20.79,20240226,533,5.82,20240805,712,-20.79,20240226,533,5.82,20240805,0.29,N,023760,500,1578 억,,395084,N,N,0,N,00,N +20241129,140403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,0,3,0.00,23381429,41538,41.80,565,567,561,734,396,565,562.89,0.13,0,1453,572,568,566,562,560,570,564,1578,169,500,400,1,1,315609576,1783,2.69,0.29,12,0.01,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.29,N,023760,500,1578 억,,395084,N,N,0,N,00,N +20241129,130404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,563,-2,5,-0.35,20065396,35649,35.87,565,567,561,734,396,565,562.86,0.13,0,904,572,568,566,562,560,570,564,1578,169,500,400,1,1,315609576,1777,2.68,0.29,12,0.01,210.00,1944.00,712,20240226,-20.93,533,20240805,5.63,712,-20.93,20240226,533,5.63,20240805,712,-20.93,20240226,533,5.63,20240805,0.29,N,023760,500,1578 억,,395084,N,N,0,N,00,N +20241129,120405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,563,-2,5,-0.35,18633687,33106,33.31,565,567,561,734,396,565,562.85,0.13,0,904,572,568,566,562,560,570,564,1578,169,500,400,1,1,315609576,1777,2.68,0.29,12,0.01,210.00,1944.00,712,20240226,-20.93,533,20240805,5.63,712,-20.93,20240226,533,5.63,20240805,712,-20.93,20240226,533,5.63,20240805,0.29,N,023760,500,1578 억,,395084,N,N,0,N,00,N +20241129,110404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,562,-3,5,-0.53,17309103,30747,30.94,565,567,561,734,396,565,562.95,0.13,0,904,572,568,566,562,560,570,564,1578,169,500,400,1,1,315609576,1774,2.68,0.29,12,0.01,210.00,1944.00,712,20240226,-21.07,533,20240805,5.44,712,-21.07,20240226,533,5.44,20240805,712,-21.07,20240226,533,5.44,20240805,0.29,N,023760,500,1578 억,,395084,N,N,0,N,00,N +20241129,100403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,562,-3,5,-0.53,15676752,27839,28.01,565,567,561,734,396,565,563.12,0.13,0,904,572,568,566,562,560,570,564,1578,169,500,400,1,1,315609576,1774,2.68,0.29,12,0.01,210.00,1944.00,712,20240226,-21.07,533,20240805,5.44,712,-21.07,20240226,533,5.44,20240805,712,-21.07,20240226,533,5.44,20240805,0.29,N,023760,500,1578 억,,395084,N,N,0,N,00,N +20241129,090403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,73069,129,0.13,565,567,565,734,396,565,566.43,0.13,0,-2,572,568,566,562,560,570,564,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.00,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.29,N,023760,500,1578 억,,395084,N,N,0,N,00,N 20241128,160359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,1,2,0.18,55741987,98257,158.96,564,570,564,733,395,564,567.31,0.13,0,-816,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1783,2.69,0.29,12,0.03,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N 20241128,150407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,1,2,0.18,55552712,97922,158.41,564,570,564,733,395,564,567.32,0.13,0,-832,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1783,2.69,0.29,12,0.03,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N 20241128,140409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,5,2,0.89,40982202,72122,116.68,564,570,564,733,395,564,568.23,0.13,0,-907,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1796,2.71,0.29,12,0.02,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N diff --git a/023770/price/prices-20241101.csv b/023770/price/prices-20241101.csv index 5e3eb456d0ba..94f6f689777b 100644 --- a/023770/price/prices-20241101.csv +++ b/023770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,15,2,0.40,103783340,28262,177.21,3805,3805,3600,4845,2615,3730,3672.19,4.92,0,-7321,3843,3786,3753,3696,3663,3770,3680,44,1115,500,2460,5,1,8766820,328,-5.48,1.27,12,0.32,-684.00,2958.00,8680,20240913,-56.85,3440,20241121,8.87,8680,-56.85,20240913,3440,8.87,20241121,8680,-56.85,20240913,3440,8.87,20241121,0.20,N,023770,500,43 억,,431086,N,N,0,N,00,N +20241129,150404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3720,-10,5,-0.27,99706285,27175,170.40,3805,3805,3600,4845,2615,3730,3669.04,4.92,0,-6576,3843,3786,3753,3696,3663,3770,3680,44,1115,500,2460,5,1,8766820,326,-5.44,1.26,12,0.31,-684.00,2958.00,8680,20240913,-57.14,3440,20241121,8.14,8680,-57.14,20240913,3440,8.14,20241121,8680,-57.14,20240913,3440,8.14,20241121,0.20,N,023770,500,43 억,,431086,N,N,0,N,00,N +20241129,140403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,-50,5,-1.34,79876445,21867,137.11,3805,3805,3600,4845,2615,3730,3652.83,4.92,0,-3167,3843,3786,3753,3696,3663,3770,3680,44,1115,500,2460,5,1,8766820,323,-5.38,1.24,12,0.25,-684.00,2958.00,8680,20240913,-57.60,3440,20241121,6.98,8680,-57.60,20240913,3440,6.98,20241121,8680,-57.60,20240913,3440,6.98,20241121,0.20,N,023770,500,43 억,,431086,N,N,0,N,00,N +20241129,130404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-90,5,-2.41,58646255,16081,100.83,3805,3805,3600,4845,2615,3730,3646.93,4.92,0,-2595,3843,3786,3753,3696,3663,3770,3680,44,1115,500,2460,5,1,8766820,319,-5.32,1.23,12,0.18,-684.00,2958.00,8680,20240913,-58.06,3440,20241121,5.81,8680,-58.06,20240913,3440,5.81,20241121,8680,-58.06,20240913,3440,5.81,20241121,0.20,N,023770,500,43 억,,431086,N,N,0,N,00,N +20241129,120406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,-70,5,-1.88,37076170,10125,63.49,3805,3805,3635,4845,2615,3730,3661.84,4.92,0,-2567,3843,3786,3753,3696,3663,3770,3680,44,1115,500,2460,5,1,8766820,321,-5.35,1.24,12,0.12,-684.00,2958.00,8680,20240913,-57.83,3440,20241121,6.40,8680,-57.83,20240913,3440,6.40,20241121,8680,-57.83,20240913,3440,6.40,20241121,0.20,N,023770,500,43 억,,431086,N,N,0,N,00,N +20241129,110405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,-65,5,-1.74,34357355,9380,58.82,3805,3805,3635,4845,2615,3730,3662.83,4.92,0,-2340,3843,3786,3753,3696,3663,3770,3680,44,1115,500,2460,5,1,8766820,321,-5.36,1.24,12,0.11,-684.00,2958.00,8680,20240913,-57.78,3440,20241121,6.54,8680,-57.78,20240913,3440,6.54,20241121,8680,-57.78,20240913,3440,6.54,20241121,0.20,N,023770,500,43 억,,431086,N,N,0,N,00,N +20241129,100404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,-70,5,-1.88,19469250,5324,33.38,3805,3805,3635,4845,2615,3730,3656.88,4.92,0,-958,3843,3786,3753,3696,3663,3770,3680,44,1115,500,2460,5,1,8766820,321,-5.35,1.24,12,0.06,-684.00,2958.00,8680,20240913,-57.83,3440,20241121,6.40,8680,-57.83,20240913,3440,6.40,20241121,8680,-57.83,20240913,3440,6.40,20241121,0.20,N,023770,500,43 억,,431086,N,N,0,N,00,N +20241129,090404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,-75,5,-2.01,1853135,503,3.15,3805,3805,3655,4845,2615,3730,3684.17,4.92,0,195,3843,3786,3753,3696,3663,3770,3680,44,1115,500,2460,5,1,8766820,320,-5.34,1.24,12,0.01,-684.00,2958.00,8680,20240913,-57.89,3440,20241121,6.25,8680,-57.89,20240913,3440,6.25,20241121,8680,-57.89,20240913,3440,6.25,20241121,0.20,N,023770,500,43 억,,431086,N,N,0,N,00,N 20241128,160359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,-35,5,-0.93,60091850,15928,52.03,3795,3810,3720,4890,2640,3765,3773.32,4.88,0,-1611,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,327,-5.45,1.26,12,0.18,-684.00,2958.00,8680,20240913,-57.03,3440,20241121,8.43,8680,-57.03,20240913,3440,8.43,20241121,8680,-57.03,20240913,3440,8.43,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N 20241128,150407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3760,-5,5,-0.13,53780585,14237,46.50,3795,3810,3745,4890,2640,3765,3777.52,4.88,0,-1313,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,330,-5.50,1.27,12,0.16,-684.00,2958.00,8680,20240913,-56.68,3440,20241121,9.30,8680,-56.68,20240913,3440,9.30,20241121,8680,-56.68,20240913,3440,9.30,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N 20241128,140409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3770,5,2,0.13,43973605,11627,37.98,3795,3810,3745,4890,2640,3765,3782.03,4.88,0,166,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,331,-5.51,1.27,12,0.13,-684.00,2958.00,8680,20240913,-56.57,3440,20241121,9.59,8680,-56.57,20240913,3440,9.59,20241121,8680,-56.57,20240913,3440,9.59,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N diff --git a/023790/price/prices-20241101.csv b/023790/price/prices-20241101.csv index 0520dbb70493..bad3daee833f 100644 --- a/023790/price/prices-20241101.csv +++ b/023790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160400,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,15,2,1.28,20086317,16996,295.17,1174,1210,1149,1523,821,1172,1181.82,0.06,0,-236,1194,1182,1168,1156,1142,1189,1163,104,351,500,0,1,1,20841335,247,-0.92,1.27,12,0.08,-1294.00,933.00,2475,20231221,-52.04,837,20240307,41.82,1975,-39.90,20240105,837,41.82,20240307,2475,-52.04,20231221,837,41.82,20240307,0.00,N,023790,500,104 억,,11578,N,N,0,N,00,N +20241129,150405,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1165,-7,5,-0.60,18372294,15522,269.57,1174,1210,1165,1523,821,1172,1183.63,0.06,0,-236,1194,1182,1168,1156,1142,1189,1163,104,351,500,0,1,1,20841335,243,-0.90,1.25,12,0.07,-1294.00,933.00,2475,20231221,-52.93,837,20240307,39.19,1975,-41.01,20240105,837,39.19,20240307,2475,-52.93,20231221,837,39.19,20240307,0.00,N,023790,500,104 억,,11578,N,N,0,N,00,N +20241129,140403,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,8,2,0.68,15909393,13414,232.96,1174,1210,1174,1523,821,1172,1186.03,0.06,0,-236,1194,1182,1168,1156,1142,1189,1163,104,351,500,0,1,1,20841335,246,-0.91,1.26,12,0.06,-1294.00,933.00,2475,20231221,-52.32,837,20240307,40.98,1975,-40.25,20240105,837,40.98,20240307,2475,-52.32,20231221,837,40.98,20240307,0.00,N,023790,500,104 억,,11578,N,N,0,N,00,N +20241129,130404,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,8,2,0.68,11665680,9812,170.41,1174,1210,1174,1523,821,1172,1188.92,0.06,0,-28,1194,1182,1168,1156,1142,1189,1163,104,351,500,0,1,1,20841335,246,-0.91,1.26,12,0.05,-1294.00,933.00,2475,20231221,-52.32,837,20240307,40.98,1975,-40.25,20240105,837,40.98,20240307,2475,-52.32,20231221,837,40.98,20240307,0.00,N,023790,500,104 억,,11578,N,N,0,N,00,N +20241129,120406,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1188,16,2,1.37,6839636,5722,99.37,1174,1210,1174,1523,821,1172,1195.32,0.06,0,-122,1194,1182,1168,1156,1142,1189,1163,104,351,500,0,1,1,20841335,248,-0.92,1.27,12,0.03,-1294.00,933.00,2475,20231221,-52.00,837,20240307,41.94,1975,-39.85,20240105,837,41.94,20240307,2475,-52.00,20231221,837,41.94,20240307,0.00,N,023790,500,104 억,,11578,N,N,0,N,00,N +20241129,110405,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1191,19,2,1.62,6800416,5689,98.80,1174,1210,1174,1523,821,1172,1195.36,0.06,0,-106,1194,1182,1168,1156,1142,1189,1163,104,351,500,0,1,1,20841335,248,-0.92,1.28,12,0.03,-1294.00,933.00,2475,20231221,-51.88,837,20240307,42.29,1975,-39.70,20240105,837,42.29,20240307,2475,-51.88,20231221,837,42.29,20240307,0.00,N,023790,500,104 억,,11578,N,N,0,N,00,N +20241129,100404,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1210,38,2,3.24,6406238,5359,93.07,1174,1210,1174,1523,821,1172,1195.42,0.06,0,-218,1194,1182,1168,1156,1142,1189,1163,104,351,500,0,1,1,20841335,252,-0.94,1.30,12,0.03,-1294.00,933.00,2475,20231221,-51.11,837,20240307,44.56,1975,-38.73,20240105,837,44.56,20240307,2475,-51.11,20231221,837,44.56,20240307,0.00,N,023790,500,104 억,,11578,N,N,0,N,00,N +20241129,090404,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1172,0,3,0.00,0,0,0.00,0,0,0,1523,821,1172,0.00,0.06,0,0,1194,1182,1168,1156,1142,1189,1163,104,351,500,0,1,1,20841335,244,-0.91,1.26,12,0.00,-1294.00,933.00,2475,20231221,-52.65,837,20240307,40.02,1975,-40.66,20240105,837,40.02,20240307,2475,-52.65,20231221,837,40.02,20240307,0.00,N,023790,500,104 억,,11578,N,N,0,N,00,N 20241128,160400,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1172,2,2,0.17,6716147,5758,123.01,1160,1180,1154,1521,819,1170,1166.40,0.05,0,134,1240,1205,1181,1146,1122,1193,1134,104,351,500,0,1,1,20841335,244,-0.91,1.26,12,0.03,-1294.00,933.00,2475,20231221,-52.65,837,20240307,40.02,1975,-40.66,20240105,837,40.02,20240307,2475,-52.65,20231221,837,40.02,20240307,0.00,N,023790,500,104 억,,11444,N,N,0,N,00,N 20241128,150408,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,1,2,0.09,6712631,5755,122.94,1160,1180,1154,1521,819,1170,1166.40,0.05,0,134,1240,1205,1181,1146,1122,1193,1134,104,351,500,0,1,1,20841335,244,-0.90,1.26,12,0.03,-1294.00,933.00,2475,20231221,-52.69,837,20240307,39.90,1975,-40.71,20240105,837,39.90,20240307,2475,-52.69,20231221,837,39.90,20240307,0.00,N,023790,500,104 억,,11444,N,N,0,N,00,N 20241128,140409,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,3,2,0.26,6582443,5644,120.57,1160,1180,1154,1521,819,1170,1166.27,0.05,0,134,1240,1205,1181,1146,1122,1193,1134,104,351,500,0,1,1,20841335,244,-0.91,1.26,12,0.03,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,11444,N,N,0,N,00,N diff --git a/023800/price/prices-20241101.csv b/023800/price/prices-20241101.csv index 222d9ed62910..11b99a258df6 100644 --- a/023800/price/prices-20241101.csv +++ b/023800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5840,-90,5,-1.52,93905930,16073,129.57,5880,5960,5780,7700,4160,5930,5842.46,0.88,0,-2139,6043,5986,5953,5896,5863,5970,5880,79,1770,500,4380,10,1,15809197,923,6.61,0.43,12,0.10,884.00,13464.00,10070,20240215,-42.01,5510,20240805,5.99,10070,-42.01,20240215,5510,5.99,20240805,10070,-42.01,20240215,5510,5.99,20240805,1.12,N,023800,500,79 억,,139315,N,N,1,N,00,N +20241129,150405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5860,-70,5,-1.18,92121550,15767,127.10,5880,5960,5780,7700,4160,5930,5842.68,0.88,0,-2123,6043,5986,5953,5896,5863,5970,5880,79,1770,500,4380,10,1,15809197,926,6.63,0.44,12,0.10,884.00,13464.00,10070,20240215,-41.81,5510,20240805,6.35,10070,-41.81,20240215,5510,6.35,20240805,10070,-41.81,20240215,5510,6.35,20240805,1.12,N,023800,500,79 억,,139315,N,N,11,N,00,N +20241129,140404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5850,-80,5,-1.35,80892310,13838,111.55,5880,5960,5780,7700,4160,5930,5845.66,0.88,0,-2123,6043,5986,5953,5896,5863,5970,5880,79,1770,500,4380,10,1,15809197,925,6.62,0.43,12,0.09,884.00,13464.00,10070,20240215,-41.91,5510,20240805,6.17,10070,-41.91,20240215,5510,6.17,20240805,10070,-41.91,20240215,5510,6.17,20240805,1.12,N,023800,500,79 억,,139315,N,N,11,N,00,N +20241129,130404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5890,-40,5,-0.67,73276340,12530,101.01,5880,5960,5780,7700,4160,5930,5848.07,0.88,0,-1508,6043,5986,5953,5896,5863,5970,5880,79,1770,500,4380,10,1,15809197,931,6.66,0.44,12,0.08,884.00,13464.00,10070,20240215,-41.51,5510,20240805,6.90,10070,-41.51,20240215,5510,6.90,20240805,10070,-41.51,20240215,5510,6.90,20240805,1.12,N,023800,500,79 억,,139315,N,N,11,N,00,N +20241129,120406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5840,-90,5,-1.52,67499200,11541,93.04,5880,5960,5780,7700,4160,5930,5848.64,0.88,0,-868,6043,5986,5953,5896,5863,5970,5880,79,1770,500,4380,10,1,15809197,923,6.61,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.01,5510,20240805,5.99,10070,-42.01,20240215,5510,5.99,20240805,10070,-42.01,20240215,5510,5.99,20240805,1.12,N,023800,500,79 억,,139315,N,N,11,N,00,N +20241129,110405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5830,-100,5,-1.69,64524750,11031,88.92,5880,5960,5780,7700,4160,5930,5849.40,0.88,0,-798,6043,5986,5953,5896,5863,5970,5880,79,1770,500,4380,10,1,15809197,922,6.60,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.11,5510,20240805,5.81,10070,-42.11,20240215,5510,5.81,20240805,10070,-42.11,20240215,5510,5.81,20240805,1.12,N,023800,500,79 억,,139315,N,N,11,N,00,N +20241129,100404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5820,-110,5,-1.85,54267780,9262,74.66,5880,5960,5800,7700,4160,5930,5859.19,0.88,0,-1361,6043,5986,5953,5896,5863,5970,5880,79,1770,500,4380,10,1,15809197,920,6.58,0.43,12,0.06,884.00,13464.00,10070,20240215,-42.20,5510,20240805,5.63,10070,-42.20,20240215,5510,5.63,20240805,10070,-42.20,20240215,5510,5.63,20240805,1.12,N,023800,500,79 억,,139315,N,N,11,N,00,N +20241129,090404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5960,30,2,0.51,1928960,328,2.64,5880,5960,5880,7700,4160,5930,5880.98,0.88,0,-14,6043,5986,5953,5896,5863,5970,5880,79,1770,500,4380,10,1,15809197,942,6.74,0.44,12,0.00,884.00,13464.00,10070,20240215,-40.81,5510,20240805,8.17,10070,-40.81,20240215,5510,8.17,20240805,10070,-40.81,20240215,5510,8.17,20240805,1.12,N,023800,500,79 억,,139315,N,N,11,N,00,N 20241128,160400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5930,-50,5,-0.84,73774300,12398,80.76,5980,6010,5920,7770,4190,5980,5950.50,0.90,0,-3638,6100,6040,5970,5910,5840,6005,5875,79,1790,500,4420,10,1,15809197,937,6.71,0.44,12,0.08,884.00,13464.00,10070,20240215,-41.11,5510,20240805,7.62,10070,-41.11,20240215,5510,7.62,20240805,10070,-41.11,20240215,5510,7.62,20240805,1.13,N,023800,500,79 억,,142935,N,N,11,N,00,N 20241128,150408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5950,-30,5,-0.50,72024130,12103,78.84,5980,6010,5920,7770,4190,5980,5950.93,0.90,0,-3497,6100,6040,5970,5910,5840,6005,5875,79,1790,500,4420,10,1,15809197,941,6.73,0.44,12,0.08,884.00,13464.00,10070,20240215,-40.91,5510,20240805,7.99,10070,-40.91,20240215,5510,7.99,20240805,10070,-40.91,20240215,5510,7.99,20240805,1.13,N,023800,500,79 억,,142935,N,N,5,N,00,N 20241128,140410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5950,-30,5,-0.50,59286690,9955,64.84,5980,6010,5920,7770,4190,5980,5955.47,0.90,0,-3232,6100,6040,5970,5910,5840,6005,5875,79,1790,500,4420,10,1,15809197,941,6.73,0.44,12,0.06,884.00,13464.00,10070,20240215,-40.91,5510,20240805,7.99,10070,-40.91,20240215,5510,7.99,20240805,10070,-40.91,20240215,5510,7.99,20240805,1.13,N,023800,500,79 억,,142935,N,N,5,N,00,N diff --git a/023810/price/prices-20241101.csv b/023810/price/prices-20241101.csv index 3ab9be465997..ab79d6536532 100644 --- a/023810/price/prices-20241101.csv +++ b/023810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160401,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5610,40,2,0.72,131651780,23782,59.21,5570,5610,5440,7240,3900,5570,5535.76,0.31,0,-129,5736,5652,5566,5482,5396,5655,5485,50,1670,500,3890,10,1,10000000,561,5.04,0.47,12,0.24,1112.00,12029.00,10570,20240320,-46.93,5440,20241129,3.12,10570,-46.93,20240320,5440,3.12,20241129,10570,-46.93,20240320,5440,3.12,20241129,2.28,N,023810,500,50 억,,30840,N,N,1,N,00,N +20241129,150405,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5510,-60,5,-1.08,93369720,16920,42.13,5570,5600,5440,7240,3900,5570,5518.30,0.31,0,374,5736,5652,5566,5482,5396,5655,5485,50,1670,500,3890,10,1,10000000,551,4.96,0.46,12,0.17,1112.00,12029.00,10570,20240320,-47.87,5440,20241129,1.29,10570,-47.87,20240320,5440,1.29,20241129,10570,-47.87,20240320,5440,1.29,20241129,2.28,N,023810,500,50 억,,30840,N,N,1,N,00,N +20241129,140404,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5530,-40,5,-0.72,88255440,15995,39.82,5570,5600,5440,7240,3900,5570,5517.69,0.31,0,171,5736,5652,5566,5482,5396,5655,5485,50,1670,500,3890,10,1,10000000,553,4.97,0.46,12,0.16,1112.00,12029.00,10570,20240320,-47.68,5440,20241129,1.65,10570,-47.68,20240320,5440,1.65,20241129,10570,-47.68,20240320,5440,1.65,20241129,2.28,N,023810,500,50 억,,30840,N,N,1,N,00,N +20241129,130405,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5540,-30,5,-0.54,80585200,14610,36.37,5570,5600,5440,7240,3900,5570,5515.76,0.31,0,-173,5736,5652,5566,5482,5396,5655,5485,50,1670,500,3890,10,1,10000000,554,4.98,0.46,12,0.15,1112.00,12029.00,10570,20240320,-47.59,5440,20241129,1.84,10570,-47.59,20240320,5440,1.84,20241129,10570,-47.59,20240320,5440,1.84,20241129,2.28,N,023810,500,50 억,,30840,N,N,1,N,00,N +20241129,120407,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5530,-40,5,-0.72,66876900,12132,30.21,5570,5600,5440,7240,3900,5570,5512.44,0.31,0,-639,5736,5652,5566,5482,5396,5655,5485,50,1670,500,3890,10,1,10000000,553,4.97,0.46,12,0.12,1112.00,12029.00,10570,20240320,-47.68,5440,20241129,1.65,10570,-47.68,20240320,5440,1.65,20241129,10570,-47.68,20240320,5440,1.65,20241129,2.28,N,023810,500,50 억,,30840,N,N,1,N,00,N +20241129,110406,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5500,-70,5,-1.26,50105700,9093,22.64,5570,5600,5440,7240,3900,5570,5510.36,0.31,0,-1201,5736,5652,5566,5482,5396,5655,5485,50,1670,500,3890,10,1,10000000,550,4.95,0.46,12,0.09,1112.00,12029.00,10570,20240320,-47.97,5440,20241129,1.10,10570,-47.97,20240320,5440,1.10,20241129,10570,-47.97,20240320,5440,1.10,20241129,2.28,N,023810,500,50 억,,30840,N,N,1,N,00,N +20241129,100405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5540,-30,5,-0.54,24353380,4391,10.93,5570,5600,5500,7240,3900,5570,5546.20,0.31,0,-1058,5736,5652,5566,5482,5396,5655,5485,50,1670,500,3890,10,1,10000000,554,4.98,0.46,12,0.04,1112.00,12029.00,10570,20240320,-47.59,5470,20241122,1.28,10570,-47.59,20240320,5470,1.28,20241122,10570,-47.59,20240320,5470,1.28,20241122,2.28,N,023810,500,50 억,,30840,N,N,1,N,00,N +20241129,090405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5600,30,2,0.54,3655070,656,1.63,5570,5600,5570,7240,3900,5570,5571.75,0.31,0,-161,5736,5652,5566,5482,5396,5655,5485,50,1670,500,3890,10,1,10000000,560,5.04,0.47,12,0.01,1112.00,12029.00,10570,20240320,-47.02,5470,20241122,2.38,10570,-47.02,20240320,5470,2.38,20241122,10570,-47.02,20240320,5470,2.38,20241122,2.28,N,023810,500,50 억,,30840,N,N,1,N,00,N 20241128,160400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5570,-110,5,-1.94,221272810,39965,85.60,5570,5650,5480,7380,3980,5680,5536.65,0.30,0,-5433,5800,5740,5620,5560,5440,5770,5590,50,1700,500,3970,10,1,10000000,557,5.01,0.46,12,0.40,1112.00,12029.00,10570,20240320,-47.30,5470,20241122,1.83,10570,-47.30,20240320,5470,1.83,20241122,10570,-47.30,20240320,5470,1.83,20241122,2.27,N,023810,500,50 억,,29644,N,N,1,N,00,N 20241128,150408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5510,-170,5,-2.99,177928790,32172,68.91,5570,5650,5480,7380,3980,5680,5530.55,0.30,0,-5020,5800,5740,5620,5560,5440,5770,5590,50,1700,500,3970,10,1,10000000,551,4.96,0.46,12,0.32,1112.00,12029.00,10570,20240320,-47.87,5470,20241122,0.73,10570,-47.87,20240320,5470,0.73,20241122,10570,-47.87,20240320,5470,0.73,20241122,2.27,N,023810,500,50 억,,29644,N,N,0,N,00,N 20241128,140410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5510,-170,5,-2.99,166804100,30151,64.58,5570,5650,5480,7380,3980,5680,5532.29,0.30,0,-3705,5800,5740,5620,5560,5440,5770,5590,50,1700,500,3970,10,1,10000000,551,4.96,0.46,12,0.30,1112.00,12029.00,10570,20240320,-47.87,5470,20241122,0.73,10570,-47.87,20240320,5470,0.73,20241122,10570,-47.87,20240320,5470,0.73,20241122,2.27,N,023810,500,50 억,,29644,N,N,0,N,00,N diff --git a/023900/price/prices-20241101.csv b/023900/price/prices-20241101.csv index 433b3ca32505..2f555b72eb42 100644 --- a/023900/price/prices-20241101.csv +++ b/023900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160401,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9870,0,3,0.00,126488900,12976,97.30,9790,9880,9670,12830,6910,9870,9747.86,0.68,0,-2042,9970,9920,9820,9770,9670,9945,9795,63,2960,500,7500,10,1,12600000,1244,14.69,0.80,12,0.10,672.00,12319.00,14470,20231212,-31.79,9660,20241115,2.17,14420,-31.55,20240611,9660,2.17,20241115,14470,-31.79,20231212,9660,2.17,20241115,1.34,N,023900,500,63 억,,86281,N,N,0,N,00,N +20241129,150406,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9810,-60,5,-0.61,119960140,12314,92.34,9790,9880,9670,12830,6910,9870,9741.77,0.68,0,-1960,9970,9920,9820,9770,9670,9945,9795,63,2960,500,7500,10,1,12600000,1236,14.60,0.80,12,0.10,672.00,12319.00,14470,20231212,-32.20,9660,20241115,1.55,14420,-31.97,20240611,9660,1.55,20241115,14470,-32.20,20231212,9660,1.55,20241115,1.34,N,023900,500,63 억,,86281,N,N,0,N,00,N +20241129,140404,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9770,-100,5,-1.01,114969530,11804,88.51,9790,9880,9670,12830,6910,9870,9739.88,0.68,0,-1905,9970,9920,9820,9770,9670,9945,9795,63,2960,500,7500,10,1,12600000,1231,14.54,0.79,12,0.09,672.00,12319.00,14470,20231212,-32.48,9660,20241115,1.14,14420,-32.25,20240611,9660,1.14,20241115,14470,-32.48,20231212,9660,1.14,20241115,1.34,N,023900,500,63 억,,86281,N,N,0,N,00,N +20241129,130405,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,-70,5,-0.71,97031650,9978,74.82,9790,9820,9670,12830,6910,9870,9724.56,0.68,0,-1969,9970,9920,9820,9770,9670,9945,9795,63,2960,500,7500,10,1,12600000,1235,14.58,0.80,12,0.08,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.34,N,023900,500,63 억,,86281,N,N,0,N,00,N +20241129,120407,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9770,-100,5,-1.01,91536400,9416,70.61,9790,9810,9670,12830,6910,9870,9721.37,0.68,0,-1902,9970,9920,9820,9770,9670,9945,9795,63,2960,500,7500,10,1,12600000,1231,14.54,0.79,12,0.07,672.00,12319.00,14470,20231212,-32.48,9660,20241115,1.14,14420,-32.25,20240611,9660,1.14,20241115,14470,-32.48,20231212,9660,1.14,20241115,1.34,N,023900,500,63 억,,86281,N,N,0,N,00,N +20241129,110406,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9720,-150,5,-1.52,73917840,7609,57.06,9790,9810,9670,12830,6910,9870,9714.53,0.68,0,-1139,9970,9920,9820,9770,9670,9945,9795,63,2960,500,7500,10,1,12600000,1225,14.46,0.79,12,0.06,672.00,12319.00,14470,20231212,-32.83,9660,20241115,0.62,14420,-32.59,20240611,9660,0.62,20241115,14470,-32.83,20231212,9660,0.62,20241115,1.34,N,023900,500,63 억,,86281,N,N,0,N,00,N +20241129,100405,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9700,-170,5,-1.72,29081910,2992,22.44,9790,9810,9700,12830,6910,9870,9719.89,0.68,0,-1123,9970,9920,9820,9770,9670,9945,9795,63,2960,500,7500,10,1,12600000,1222,14.43,0.79,12,0.02,672.00,12319.00,14470,20231212,-32.96,9660,20241115,0.41,14420,-32.73,20240611,9660,0.41,20241115,14470,-32.96,20231212,9660,0.41,20241115,1.34,N,023900,500,63 억,,86281,N,N,0,N,00,N +20241129,090405,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,-70,5,-0.71,1644960,168,1.26,9790,9800,9790,12830,6910,9870,9791.43,0.68,0,-29,9970,9920,9820,9770,9670,9945,9795,63,2960,500,7500,10,1,12600000,1235,14.58,0.80,12,0.00,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.34,N,023900,500,63 억,,86281,N,N,0,N,00,N 20241128,160401,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9870,120,2,1.23,130103500,13267,97.87,9760,9870,9720,12670,6830,9750,9805.83,0.67,0,1965,9856,9802,9746,9692,9636,9830,9720,63,2920,500,7410,10,1,12600000,1244,14.69,0.80,12,0.11,672.00,12319.00,14470,20231212,-31.79,9660,20241115,2.17,14420,-31.55,20240611,9660,2.17,20241115,14470,-31.79,20231212,9660,2.17,20241115,1.35,N,023900,500,63 억,,84316,N,N,0,N,00,N 20241128,150408,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9820,70,2,0.72,110613910,11291,83.29,9760,9860,9720,12670,6830,9750,9796.64,0.67,0,1951,9856,9802,9746,9692,9636,9830,9720,63,2920,500,7410,10,1,12600000,1237,14.61,0.80,12,0.09,672.00,12319.00,14470,20231212,-32.14,9660,20241115,1.66,14420,-31.90,20240611,9660,1.66,20241115,14470,-32.14,20231212,9660,1.66,20241115,1.35,N,023900,500,63 억,,84316,N,N,0,N,00,N 20241128,140410,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9840,90,2,0.92,92831790,9478,69.92,9760,9860,9720,12670,6830,9750,9794.45,0.67,0,1528,9856,9802,9746,9692,9636,9830,9720,63,2920,500,7410,10,1,12600000,1240,14.64,0.80,12,0.08,672.00,12319.00,14470,20231212,-32.00,9660,20241115,1.86,14420,-31.76,20240611,9660,1.86,20241115,14470,-32.00,20231212,9660,1.86,20241115,1.35,N,023900,500,63 억,,84316,N,N,0,N,00,N diff --git a/023910/price/prices-20241101.csv b/023910/price/prices-20241101.csv index 20b292d9a80e..dd5b1878a72d 100644 --- a/023910/price/prices-20241101.csv +++ b/023910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,150,2,0.55,258062200,9531,44.85,27200,27450,26650,35400,19100,27250,27076.09,17.39,0,-2470,28050,27650,27100,26700,26150,27850,26900,30,8150,500,20160,50,1,6000000,1644,5.78,0.65,12,0.16,4738.00,41899.00,29650,20240219,-7.59,23750,20241114,15.37,29650,-7.59,20240219,23750,15.37,20241114,29650,-7.59,20240219,23750,15.37,20241114,0.26,N,023910,500,30 억,,1043343,N,N,1,N,00,N +20241129,150406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,-50,5,-0.18,234194800,8656,40.73,27200,27450,26650,35400,19100,27250,27055.78,17.39,0,-2301,28050,27650,27100,26700,26150,27850,26900,30,8150,500,20160,50,1,6000000,1632,5.74,0.65,12,0.14,4738.00,41899.00,29650,20240219,-8.26,23750,20241114,14.53,29650,-8.26,20240219,23750,14.53,20241114,29650,-8.26,20240219,23750,14.53,20241114,0.26,N,023910,500,30 억,,1043343,N,N,5,N,00,N +20241129,140405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27300,50,2,0.18,180143050,6673,31.40,27200,27350,26650,35400,19100,27250,26995.81,17.39,0,-2092,28050,27650,27100,26700,26150,27850,26900,30,8150,500,20160,50,1,6000000,1638,5.76,0.65,12,0.11,4738.00,41899.00,29650,20240219,-7.93,23750,20241114,14.95,29650,-7.93,20240219,23750,14.95,20241114,29650,-7.93,20240219,23750,14.95,20241114,0.26,N,023910,500,30 억,,1043343,N,N,5,N,00,N +20241129,130405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27150,-100,5,-0.37,145516950,5403,25.42,27200,27200,26650,35400,19100,27250,26932.62,17.39,0,-1728,28050,27650,27100,26700,26150,27850,26900,30,8150,500,20160,50,1,6000000,1629,5.73,0.65,12,0.09,4738.00,41899.00,29650,20240219,-8.43,23750,20241114,14.32,29650,-8.43,20240219,23750,14.32,20241114,29650,-8.43,20240219,23750,14.32,20241114,0.26,N,023910,500,30 억,,1043343,N,N,5,N,00,N +20241129,120407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,-350,5,-1.28,109954600,4091,19.25,27200,27200,26650,35400,19100,27250,26877.19,17.39,0,-1077,28050,27650,27100,26700,26150,27850,26900,30,8150,500,20160,50,1,6000000,1614,5.68,0.64,12,0.07,4738.00,41899.00,29650,20240219,-9.27,23750,20241114,13.26,29650,-9.27,20240219,23750,13.26,20241114,29650,-9.27,20240219,23750,13.26,20241114,0.26,N,023910,500,30 억,,1043343,N,N,5,N,00,N +20241129,110406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27100,-150,5,-0.55,83738950,3116,14.66,27200,27200,26650,35400,19100,27250,26873.86,17.39,0,-894,28050,27650,27100,26700,26150,27850,26900,30,8150,500,20160,50,1,6000000,1626,5.72,0.65,12,0.05,4738.00,41899.00,29650,20240219,-8.60,23750,20241114,14.11,29650,-8.60,20240219,23750,14.11,20241114,29650,-8.60,20240219,23750,14.11,20241114,0.26,N,023910,500,30 억,,1043343,N,N,5,N,00,N +20241129,100405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-550,5,-2.02,64167050,2387,11.23,27200,27200,26650,35400,19100,27250,26881.88,17.39,0,-802,28050,27650,27100,26700,26150,27850,26900,30,8150,500,20160,50,1,6000000,1602,5.64,0.64,12,0.04,4738.00,41899.00,29650,20240219,-9.95,23750,20241114,12.42,29650,-9.95,20240219,23750,12.42,20241114,29650,-9.95,20240219,23750,12.42,20241114,0.26,N,023910,500,30 억,,1043343,N,N,5,N,00,N +20241129,090405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27050,-200,5,-0.73,1330000,49,0.23,27200,27200,27050,35400,19100,27250,27142.86,17.39,0,-31,28050,27650,27100,26700,26150,27850,26900,30,8150,500,20160,50,1,6000000,1623,5.71,0.65,12,0.00,4738.00,41899.00,29650,20240219,-8.77,23750,20241114,13.89,29650,-8.77,20240219,23750,13.89,20241114,29650,-8.77,20240219,23750,13.89,20241114,0.26,N,023910,500,30 억,,1043343,N,N,5,N,00,N 20241128,160401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,600,2,2.25,577552400,21253,453.83,26700,27500,26550,34600,18700,26650,27175.10,17.35,0,2214,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1635,5.75,0.65,12,0.35,4738.00,41899.00,29650,20240219,-8.09,23750,20241114,14.74,29650,-8.09,20240219,23750,14.74,20241114,29650,-8.09,20240219,23750,14.74,20241114,0.27,N,023910,500,30 억,,1041271,N,N,5,N,00,N 20241128,150409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,550,2,2.06,502444000,18479,394.60,26700,27500,26550,34600,18700,26650,27190.00,17.35,0,2221,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1632,5.74,0.65,12,0.31,4738.00,41899.00,29650,20240219,-8.26,23750,20241114,14.53,29650,-8.26,20240219,23750,14.53,20241114,29650,-8.26,20240219,23750,14.53,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N 20241128,140410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,550,2,2.06,442308550,16268,347.38,26700,27500,26550,34600,18700,26650,27188.87,17.35,0,2255,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1632,5.74,0.65,12,0.27,4738.00,41899.00,29650,20240219,-8.26,23750,20241114,14.53,29650,-8.26,20240219,23750,14.53,20241114,29650,-8.26,20240219,23750,14.53,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N diff --git a/023960/price/prices-20241101.csv b/023960/price/prices-20241101.csv index 7ea32d1c4b52..d3c2821d607f 100644 --- a/023960/price/prices-20241101.csv +++ b/023960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160402,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1497,-48,5,-3.11,882024902,600363,193.33,1510,1534,1414,2005,1082,1545,1469.15,0.91,0,12836,1615,1580,1555,1520,1495,1567,1507,170,460,500,1010,1,1,33988167,509,-20.51,1.24,12,1.77,-73.00,1206.00,2450,20240930,-38.90,1293,20240805,15.78,2450,-38.90,20240930,1293,15.78,20240805,2450,-38.90,20240930,1293,15.78,20240805,1.15,N,023960,500,169 억,,308735,N,N,0,N,00,N +20241129,150406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1488,-57,5,-3.69,876309234,596548,192.10,1510,1534,1414,2005,1082,1545,1468.97,0.91,0,13464,1615,1580,1555,1520,1495,1567,1507,170,460,500,1010,1,1,33988167,506,-20.38,1.23,12,1.76,-73.00,1206.00,2450,20240930,-39.27,1293,20240805,15.08,2450,-39.27,20240930,1293,15.08,20240805,2450,-39.27,20240930,1293,15.08,20240805,1.15,N,023960,500,169 억,,308735,N,N,0,N,00,N +20241129,140405,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1515,-30,5,-1.94,855522456,582670,187.63,1510,1534,1414,2005,1082,1545,1468.28,0.91,0,15072,1615,1580,1555,1520,1495,1567,1507,170,460,500,1010,1,1,33988167,515,-20.75,1.26,12,1.71,-73.00,1206.00,2450,20240930,-38.16,1293,20240805,17.17,2450,-38.16,20240930,1293,17.17,20240805,2450,-38.16,20240930,1293,17.17,20240805,1.15,N,023960,500,169 억,,308735,N,N,0,N,00,N +20241129,130406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1466,-79,5,-5.11,754897120,515003,165.84,1510,1534,1414,2005,1082,1545,1465.81,0.91,0,-25511,1615,1580,1555,1520,1495,1567,1507,170,460,500,1010,1,1,33988167,498,-20.08,1.22,12,1.52,-73.00,1206.00,2450,20240930,-40.16,1293,20240805,13.38,2450,-40.16,20240930,1293,13.38,20240805,2450,-40.16,20240930,1293,13.38,20240805,1.15,N,023960,500,169 억,,308735,N,N,0,N,00,N +20241129,120408,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1490,-55,5,-3.56,711813600,485896,156.47,1510,1534,1414,2005,1082,1545,1464.95,0.91,0,-24113,1615,1580,1555,1520,1495,1567,1507,170,460,500,1010,1,1,33988167,506,-20.41,1.24,12,1.43,-73.00,1206.00,2450,20240930,-39.18,1293,20240805,15.24,2450,-39.18,20240930,1293,15.24,20240805,2450,-39.18,20240930,1293,15.24,20240805,1.15,N,023960,500,169 억,,308735,N,N,0,N,00,N +20241129,110407,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1457,-88,5,-5.70,521592776,357546,115.14,1510,1534,1414,2005,1082,1545,1458.81,0.91,0,-19347,1615,1580,1555,1520,1495,1567,1507,170,460,500,1010,1,1,33988167,495,-19.96,1.21,12,1.05,-73.00,1206.00,2450,20240930,-40.53,1293,20240805,12.68,2450,-40.53,20240930,1293,12.68,20240805,2450,-40.53,20240930,1293,12.68,20240805,1.15,N,023960,500,169 억,,308735,N,N,0,N,00,N +20241129,100406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1446,-99,5,-6.41,445275920,305157,98.27,1510,1534,1414,2005,1082,1545,1459.17,0.91,0,-16922,1615,1580,1555,1520,1495,1567,1507,170,460,500,1010,1,1,33988167,491,-19.81,1.20,12,0.90,-73.00,1206.00,2450,20240930,-40.98,1293,20240805,11.83,2450,-40.98,20240930,1293,11.83,20240805,2450,-40.98,20240930,1293,11.83,20240805,1.15,N,023960,500,169 억,,308735,N,N,0,N,00,N +20241129,090406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1527,-18,5,-1.17,17258491,11414,3.68,1510,1534,1507,2005,1082,1545,1512.05,0.91,0,325,1615,1580,1555,1520,1495,1567,1507,170,460,500,1010,1,1,33988167,519,-20.92,1.27,12,0.03,-73.00,1206.00,2450,20240930,-37.67,1293,20240805,18.10,2450,-37.67,20240930,1293,18.10,20240805,2450,-37.67,20240930,1293,18.10,20240805,1.15,N,023960,500,169 억,,308735,N,N,0,N,00,N 20241128,160401,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1545,-34,5,-2.15,450776909,290388,229.05,1580,1590,1530,2050,1106,1579,1552.33,0.77,0,48185,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,525,-21.16,1.28,12,0.85,-73.00,1206.00,2450,20240930,-36.94,1293,20240805,19.49,2450,-36.94,20240930,1293,19.49,20240805,2450,-36.94,20240930,1293,19.49,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N 20241128,150409,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,-29,5,-1.84,430980426,277549,218.93,1580,1590,1530,2050,1106,1579,1552.81,0.77,0,49915,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,527,-21.23,1.29,12,0.82,-73.00,1206.00,2450,20240930,-36.73,1293,20240805,19.88,2450,-36.73,20240930,1293,19.88,20240805,2450,-36.73,20240930,1293,19.88,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N 20241128,140411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1560,-19,5,-1.20,394805257,254221,200.53,1580,1590,1530,2050,1106,1579,1553.00,0.77,0,56969,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,530,-21.37,1.29,12,0.75,-73.00,1206.00,2450,20240930,-36.33,1293,20240805,20.65,2450,-36.33,20240930,1293,20.65,20240805,2450,-36.33,20240930,1293,20.65,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N diff --git a/024060/price/prices-20241101.csv b/024060/price/prices-20241101.csv index a43f71fd4fa2..41697384213b 100644 --- a/024060/price/prices-20241101.csv +++ b/024060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160402,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14040,-220,5,-1.54,2691313870,191598,54.27,14260,14340,13930,18530,9990,14260,14046.48,0.00,0,-10661,14766,14512,14116,13862,13466,14640,13990,15,4270,100,8840,10,1,15000000,2106,187.20,2.64,12,1.28,75.00,5319.00,23000,20241004,-38.96,7610,20231213,84.49,23000,-38.96,20241004,7710,82.10,20240103,23000,-38.96,20241004,7610,84.49,20231213,6.08,N,024060,100,15 억,,0,N,N,0,N,00,N +20241129,150407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14050,-210,5,-1.47,2433236460,173217,49.07,14260,14340,13930,18530,9990,14260,14047.12,0.00,0,-15528,14766,14512,14116,13862,13466,14640,13990,15,4270,100,8840,10,1,15000000,2108,187.33,2.64,12,1.15,75.00,5319.00,23000,20241004,-38.91,7610,20231213,84.63,23000,-38.91,20241004,7710,82.23,20240103,23000,-38.91,20241004,7610,84.63,20231213,6.08,N,024060,100,15 억,,0,N,N,0,N,00,N +20241129,140405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14130,-130,5,-0.91,2050380690,146085,41.38,14260,14340,13930,18530,9990,14260,14035.26,0.00,0,-17416,14766,14512,14116,13862,13466,14640,13990,15,4270,100,8840,10,1,15000000,2120,188.40,2.66,12,0.97,75.00,5319.00,23000,20241004,-38.57,7610,20231213,85.68,23000,-38.57,20241004,7710,83.27,20240103,23000,-38.57,20241004,7610,85.68,20231213,6.08,N,024060,100,15 억,,0,N,N,0,N,00,N +20241129,130406,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14030,-230,5,-1.61,1832400010,130618,37.00,14260,14340,13930,18530,9990,14260,14028.39,0.00,0,-25650,14766,14512,14116,13862,13466,14640,13990,15,4270,100,8840,10,1,15000000,2105,187.07,2.64,12,0.87,75.00,5319.00,23000,20241004,-39.00,7610,20231213,84.36,23000,-39.00,20241004,7710,81.97,20240103,23000,-39.00,20241004,7610,84.36,20231213,6.08,N,024060,100,15 억,,0,N,N,0,N,00,N +20241129,120408,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13960,-300,5,-2.10,1643045090,117115,33.17,14260,14340,13930,18530,9990,14260,14028.99,0.00,0,-29844,14766,14512,14116,13862,13466,14640,13990,15,4270,100,8840,10,1,15000000,2094,186.13,2.62,12,0.78,75.00,5319.00,23000,20241004,-39.30,7610,20231213,83.44,23000,-39.30,20241004,7710,81.06,20240103,23000,-39.30,20241004,7610,83.44,20231213,6.08,N,024060,100,15 억,,0,N,N,0,N,00,N +20241129,110407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13960,-300,5,-2.10,1475142970,105080,29.76,14260,14340,13930,18530,9990,14260,14037.92,0.00,0,-30451,14766,14512,14116,13862,13466,14640,13990,15,4270,100,8840,10,1,15000000,2094,186.13,2.62,12,0.70,75.00,5319.00,23000,20241004,-39.30,7610,20231213,83.44,23000,-39.30,20241004,7710,81.06,20240103,23000,-39.30,20241004,7610,83.44,20231213,6.08,N,024060,100,15 억,,0,N,N,0,N,00,N +20241129,100406,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13960,-300,5,-2.10,987341230,70143,19.87,14260,14340,13960,18530,9990,14260,14075.66,0.00,0,-15620,14766,14512,14116,13862,13466,14640,13990,15,4270,100,8840,10,1,15000000,2094,186.13,2.62,12,0.47,75.00,5319.00,23000,20241004,-39.30,7610,20231213,83.44,23000,-39.30,20241004,7710,81.06,20240103,23000,-39.30,20241004,7610,83.44,20231213,6.08,N,024060,100,15 억,,0,N,N,0,N,00,N +20241129,090406,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14180,-80,5,-0.56,162443750,11391,3.23,14260,14340,14180,18530,9990,14260,14260.72,0.00,0,-1866,14766,14512,14116,13862,13466,14640,13990,15,4270,100,8840,10,1,15000000,2127,189.07,2.67,12,0.08,75.00,5319.00,23000,20241004,-38.35,7610,20231213,86.33,23000,-38.35,20241004,7710,83.92,20240103,23000,-38.35,20241004,7610,86.33,20231213,6.08,N,024060,100,15 억,,0,N,N,0,N,00,N 20241128,160402,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14260,180,2,1.28,4941607930,350214,60.50,13900,14370,13720,18300,9860,14080,14110.10,0.00,0,72293,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2139,190.13,2.68,12,2.33,75.00,5319.00,23000,20241004,-38.00,7610,20231213,87.39,23000,-38.00,20241004,7710,84.95,20240103,23000,-38.00,20241004,7610,87.39,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N 20241128,150409,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14220,140,2,0.99,4771246710,338241,58.43,13900,14370,13720,18300,9860,14080,14106.07,0.00,0,68102,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2133,189.60,2.67,12,2.25,75.00,5319.00,23000,20241004,-38.17,7610,20231213,86.86,23000,-38.17,20241004,7710,84.44,20240103,23000,-38.17,20241004,7610,86.86,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N 20241128,140411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14300,220,2,1.56,4504671550,319533,55.20,13900,14370,13720,18300,9860,14080,14097.68,0.00,0,63802,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2145,190.67,2.69,12,2.13,75.00,5319.00,23000,20241004,-37.83,7610,20231213,87.91,23000,-37.83,20241004,7710,85.47,20240103,23000,-37.83,20241004,7610,87.91,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N diff --git a/024070/price/prices-20241101.csv b/024070/price/prices-20241101.csv index 3c808ec2c75e..63bb4f0a002b 100644 --- a/024070/price/prices-20241101.csv +++ b/024070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2040,-15,5,-0.73,14445055,7081,742.24,2055,2085,2020,2670,1440,2055,2039.97,0.97,0,-32,2091,2072,2051,2032,2011,2062,2022,77,615,500,1470,5,1,15326438,313,-65.81,0.28,12,0.05,-31.00,7237.00,2775,20231201,-26.49,1991,20240806,2.46,2700,-24.44,20240131,1991,2.46,20240806,2775,-26.49,20231201,1991,2.46,20240806,0.12,N,024070,500,76 억,,148685,N,N,1,N,00,N +20241129,150407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,13810565,6770,709.64,2055,2085,2020,2670,1440,2055,2039.97,0.97,0,34,2091,2072,2051,2032,2011,2062,2022,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.04,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148685,N,N,1,N,00,N +20241129,140406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,13701195,6716,703.98,2055,2085,2020,2670,1440,2055,2040.08,0.97,0,36,2091,2072,2051,2032,2011,2062,2022,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.04,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148685,N,N,1,N,00,N +20241129,130406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,11591640,5673,594.65,2055,2085,2025,2670,1440,2055,2043.30,0.97,0,36,2091,2072,2051,2032,2011,2062,2022,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.04,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148685,N,N,1,N,00,N +20241129,120408,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,11461715,5609,587.95,2055,2085,2025,2670,1440,2055,2043.45,0.97,0,36,2091,2072,2051,2032,2011,2062,2022,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.04,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148685,N,N,1,N,00,N +20241129,110407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2060,5,2,0.24,11041935,5402,566.25,2055,2085,2030,2670,1440,2055,2044.05,0.97,0,36,2091,2072,2051,2032,2011,2062,2022,77,615,500,1470,5,1,15326438,316,-66.45,0.28,12,0.04,-31.00,7237.00,2775,20231201,-25.77,1991,20240806,3.47,2700,-23.70,20240131,1991,3.47,20240806,2775,-25.77,20231201,1991,3.47,20240806,0.12,N,024070,500,76 억,,148685,N,N,1,N,00,N +20241129,100406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2060,5,2,0.24,11041935,5402,566.25,2055,2085,2030,2670,1440,2055,2044.05,0.97,0,36,2091,2072,2051,2032,2011,2062,2022,77,615,500,1470,5,1,15326438,316,-66.45,0.28,12,0.04,-31.00,7237.00,2775,20231201,-25.77,1991,20240806,3.47,2700,-23.70,20240131,1991,3.47,20240806,2775,-25.77,20231201,1991,3.47,20240806,0.12,N,024070,500,76 억,,148685,N,N,1,N,00,N +20241129,090406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,0,3,0.00,4110,2,0.21,2055,2055,2055,2670,1440,2055,2055.00,0.97,0,0,2091,2072,2051,2032,2011,2062,2022,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.00,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,148685,N,N,1,N,00,N 20241128,160402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,0,3,0.00,1953460,954,82.24,2070,2070,2030,2670,1440,2055,2047.65,0.97,0,4,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.01,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,148681,N,N,1,N,00,N 20241128,150410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,0,3,0.00,1521910,744,64.14,2070,2070,2030,2670,1440,2055,2045.58,0.97,0,38,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.00,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N 20241128,140411,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,0,3,0.00,532360,259,22.33,2070,2070,2055,2670,1440,2055,2055.44,0.97,0,0,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.00,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N diff --git a/024090/price/prices-20241101.csv b/024090/price/prices-20241101.csv index 7b2c18f433bc..bdce5072bc69 100644 --- a/024090/price/prices-20241101.csv +++ b/024090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160403,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11460,-30,5,-0.26,39047070,3433,75.10,11470,11600,11330,14930,8050,11490,11374.04,3.00,0,-53,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1306,-12.68,0.51,12,0.03,-904.00,22684.00,13440,20240813,-14.73,10500,20240125,9.14,13440,-14.73,20240813,10500,9.14,20240125,13440,-14.73,20240813,10500,9.14,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N +20241129,150407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11460,-30,5,-0.26,38714870,3404,74.47,11470,11600,11330,14930,8050,11490,11373.35,3.00,0,-74,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1306,-12.68,0.51,12,0.03,-904.00,22684.00,13440,20240813,-14.73,10500,20240125,9.14,13440,-14.73,20240813,10500,9.14,20240125,13440,-14.73,20240813,10500,9.14,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N +20241129,140406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11410,-80,5,-0.70,37582350,3305,72.30,11470,11600,11330,14930,8050,11490,11371.36,3.00,0,-69,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1301,-12.62,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.10,10500,20240125,8.67,13440,-15.10,20240813,10500,8.67,20240125,13440,-15.10,20240813,10500,8.67,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N +20241129,130407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11390,-100,5,-0.87,34281680,3016,65.98,11470,11600,11330,14930,8050,11490,11366.60,3.00,0,-68,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1298,-12.60,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.25,10500,20240125,8.48,13440,-15.25,20240813,10500,8.48,20240125,13440,-15.25,20240813,10500,8.48,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N +20241129,120409,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11390,-100,5,-0.87,34281680,3016,65.98,11470,11600,11330,14930,8050,11490,11366.60,3.00,0,-68,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1298,-12.60,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.25,10500,20240125,8.48,13440,-15.25,20240813,10500,8.48,20240125,13440,-15.25,20240813,10500,8.48,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N +20241129,110408,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11410,-80,5,-0.70,33815060,2975,65.08,11470,11600,11330,14930,8050,11490,11366.41,3.00,0,-68,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1301,-12.62,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.10,10500,20240125,8.67,13440,-15.10,20240813,10500,8.67,20240125,13440,-15.10,20240813,10500,8.67,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N +20241129,100406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11340,-150,5,-1.31,7308690,641,14.02,11470,11600,11340,14930,8050,11490,11402.01,3.00,0,-59,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1293,-12.54,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.62,10500,20240125,8.00,13440,-15.62,20240813,10500,8.00,20240125,13440,-15.62,20240813,10500,8.00,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N +20241129,090407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11470,-20,5,-0.17,22940,2,0.04,11470,11470,11470,14930,8050,11490,11470.00,3.00,0,0,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1308,-12.69,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.66,10500,20240125,9.24,13440,-14.66,20240813,10500,9.24,20240125,13440,-14.66,20240813,10500,9.24,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N 20241128,160402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11490,-80,5,-0.69,52182010,4533,174.82,11570,11650,11490,15040,8100,11570,11511.60,3.00,0,604,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1310,-12.71,0.51,12,0.04,-904.00,22684.00,13440,20240813,-14.51,10500,20240125,9.43,13440,-14.51,20240813,10500,9.43,20240125,13440,-14.51,20240813,10500,9.43,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N 20241128,150410,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-60,5,-0.52,28780900,2497,96.30,11570,11650,11490,15040,8100,11570,11526.19,3.00,0,30,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1312,-12.73,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N 20241128,140412,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-60,5,-0.52,27906190,2421,93.37,11570,11650,11490,15040,8100,11570,11526.72,3.00,0,35,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1312,-12.73,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N diff --git a/024110/price/prices-20241101.csv b/024110/price/prices-20241101.csv index 3a22d096e0f7..96fd06b8ce8f 100644 --- a/024110/price/prices-20241101.csv +++ b/024110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160403,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14880,-210,5,-1.39,16325861460,1092283,115.45,15150,15160,14820,19610,10570,15090,14946.66,14.93,-51380,-386589,15343,15216,15013,14886,14683,15280,14950,39871,4520,5000,11460,10,1,797425869,118657,4.44,0.37,12,0.14,3348.00,39698.00,16010,20240315,-7.06,11350,20240105,31.10,16010,-7.06,20240315,11350,31.10,20240105,16010,-7.06,20240315,11350,31.10,20240105,0.06,N,024110,5000,39871 억,,119057704,N,N,253,N,00,N +20241129,150408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14880,-210,5,-1.39,12815733420,856418,90.52,15150,15160,14820,19610,10570,15090,14964.33,14.93,-51380,-323430,15343,15216,15013,14886,14683,15280,14950,39871,4520,5000,11460,10,1,797425869,118657,4.44,0.37,12,0.11,3348.00,39698.00,16010,20240315,-7.06,11350,20240105,31.10,16010,-7.06,20240315,11350,31.10,20240105,16010,-7.06,20240315,11350,31.10,20240105,0.06,N,024110,5000,39871 억,,119057704,N,N,711,N,00,N +20241129,140406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14980,-110,5,-0.73,10654169950,711626,75.21,15150,15160,14820,19610,10570,15090,14971.57,14.93,-51380,-250161,15343,15216,15013,14886,14683,15280,14950,39871,4520,5000,11460,10,1,797425869,119454,4.47,0.38,12,0.09,3348.00,39698.00,16010,20240315,-6.43,11350,20240105,31.98,16010,-6.43,20240315,11350,31.98,20240105,16010,-6.43,20240315,11350,31.98,20240105,0.06,N,024110,5000,39871 억,,119057704,N,N,711,N,00,N +20241129,130407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,15000,-90,5,-0.60,9694297000,647534,68.44,15150,15160,14820,19610,10570,15090,14971.08,14.93,-51380,-222296,15343,15216,15013,14886,14683,15280,14950,39871,4520,5000,11460,10,1,797425869,119614,4.48,0.38,12,0.08,3348.00,39698.00,16010,20240315,-6.31,11350,20240105,32.16,16010,-6.31,20240315,11350,32.16,20240105,16010,-6.31,20240315,11350,32.16,20240105,0.06,N,024110,5000,39871 억,,119057704,N,N,711,N,00,N +20241129,120409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14950,-140,5,-0.93,8820306610,589249,62.28,15150,15160,14820,19610,10570,15090,14968.71,14.93,-51380,-218517,15343,15216,15013,14886,14683,15280,14950,39871,4520,5000,11460,10,1,797425869,119215,4.47,0.38,12,0.07,3348.00,39698.00,16010,20240315,-6.62,11350,20240105,31.72,16010,-6.62,20240315,11350,31.72,20240105,16010,-6.62,20240315,11350,31.72,20240105,0.06,N,024110,5000,39871 억,,119057704,N,N,711,N,00,N +20241129,110408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14940,-150,5,-0.99,7943167240,530575,56.08,15150,15160,14820,19610,10570,15090,14970.84,14.93,-51380,-197488,15343,15216,15013,14886,14683,15280,14950,39871,4520,5000,11460,10,1,797425869,119135,4.46,0.38,12,0.07,3348.00,39698.00,16010,20240315,-6.68,11350,20240105,31.63,16010,-6.68,20240315,11350,31.63,20240105,16010,-6.68,20240315,11350,31.63,20240105,0.06,N,024110,5000,39871 억,,119057704,N,N,711,N,00,N +20241129,100407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14840,-250,5,-1.66,6175278800,411916,43.54,15150,15160,14830,19610,10570,15090,14991.57,14.93,-51380,-177783,15343,15216,15013,14886,14683,15280,14950,39871,4520,5000,11460,10,1,797425869,118338,4.43,0.37,12,0.05,3348.00,39698.00,16010,20240315,-7.31,11350,20240105,30.75,16010,-7.31,20240315,11350,30.75,20240105,16010,-7.31,20240315,11350,30.75,20240105,0.06,N,024110,5000,39871 억,,119057704,N,N,711,N,00,N +20241129,090407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,15010,-80,5,-0.53,2011601810,133206,14.08,15150,15160,15000,19610,10570,15090,15101.44,14.93,-51380,-100820,15343,15216,15013,14886,14683,15280,14950,39871,4520,5000,11460,10,1,797425869,119694,4.48,0.38,12,0.02,3348.00,39698.00,16010,20240315,-6.25,11350,20240105,32.25,16010,-6.25,20240315,11350,32.25,20240105,16010,-6.25,20240315,11350,32.25,20240105,0.06,N,024110,5000,39871 억,,119057704,N,N,711,N,00,N 20241128,160403,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,15090,180,2,1.21,14183254870,944703,95.39,14930,15140,14810,19380,10440,14910,15013.42,14.93,0,65444,15023,14966,14853,14796,14683,14995,14825,39871,4470,5000,11330,10,1,797425869,120332,4.51,0.38,12,0.12,3348.00,39698.00,16010,20240315,-5.75,11350,20240105,32.95,16010,-5.75,20240315,11350,32.95,20240105,16010,-5.75,20240315,11350,32.95,20240105,0.06,N,024110,5000,39871 억,,119073430,N,N,711,N,00,N 20241128,150410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,15050,140,2,0.94,12641539580,842438,85.06,14930,15140,14810,19380,10440,14910,15005.90,14.93,0,46222,15023,14966,14853,14796,14683,14995,14825,39871,4470,5000,11330,10,1,797425869,120013,4.50,0.38,12,0.11,3348.00,39698.00,16010,20240315,-6.00,11350,20240105,32.60,16010,-6.00,20240315,11350,32.60,20240105,16010,-6.00,20240315,11350,32.60,20240105,0.06,N,024110,5000,39871 억,,119073430,N,N,24429,N,00,N 20241128,140412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,15070,160,2,1.07,11514972740,767628,77.51,14930,15140,14810,19380,10440,14910,15000.72,14.93,0,45389,15023,14966,14853,14796,14683,14995,14825,39871,4470,5000,11330,10,1,797425869,120172,4.50,0.38,12,0.10,3348.00,39698.00,16010,20240315,-5.87,11350,20240105,32.78,16010,-5.87,20240315,11350,32.78,20240105,16010,-5.87,20240315,11350,32.78,20240105,0.06,N,024110,5000,39871 억,,119073430,N,N,24429,N,00,N diff --git a/024120/price/prices-20241101.csv b/024120/price/prices-20241101.csv index e83cc84bd45e..b91a7c1b7365 100644 --- a/024120/price/prices-20241101.csv +++ b/024120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,-100,5,-2.96,34197075,10321,129.09,3355,3390,3280,4390,2370,3380,3313.35,4.66,0,-194,3413,3396,3373,3356,3333,3405,3365,58,1010,500,2500,5,1,11500000,377,35.65,0.35,12,0.09,92.00,9459.00,5210,20240430,-37.04,3250,20241121,0.92,5210,-37.04,20240430,3250,0.92,20241121,5210,-37.04,20240430,3250,0.92,20241121,1.53,N,024120,500,57 억,,535776,N,N,0,N,00,N +20241129,150408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-85,5,-2.51,26075650,7849,98.17,3355,3390,3285,4390,2370,3380,3322.16,4.66,0,-32,3413,3396,3373,3356,3333,3405,3365,58,1010,500,2500,5,1,11500000,379,35.82,0.35,12,0.07,92.00,9459.00,5210,20240430,-36.76,3250,20241121,1.38,5210,-36.76,20240430,3250,1.38,20241121,5210,-36.76,20240430,3250,1.38,20241121,1.53,N,024120,500,57 억,,535776,N,N,0,N,00,N +20241129,140407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,-55,5,-1.63,25599230,7705,96.37,3355,3390,3285,4390,2370,3380,3322.42,4.66,0,5,3413,3396,3373,3356,3333,3405,3365,58,1010,500,2500,5,1,11500000,382,36.14,0.35,12,0.07,92.00,9459.00,5210,20240430,-36.18,3250,20241121,2.31,5210,-36.18,20240430,3250,2.31,20241121,5210,-36.18,20240430,3250,2.31,20241121,1.53,N,024120,500,57 억,,535776,N,N,0,N,00,N +20241129,130407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,-55,5,-1.63,23995820,7220,90.31,3355,3390,3285,4390,2370,3380,3323.52,4.66,0,-1,3413,3396,3373,3356,3333,3405,3365,58,1010,500,2500,5,1,11500000,382,36.14,0.35,12,0.06,92.00,9459.00,5210,20240430,-36.18,3250,20241121,2.31,5210,-36.18,20240430,3250,2.31,20241121,5210,-36.18,20240430,3250,2.31,20241121,1.53,N,024120,500,57 억,,535776,N,N,0,N,00,N +20241129,120409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-70,5,-2.07,19296270,5804,72.60,3355,3390,3285,4390,2370,3380,3324.65,4.66,0,50,3413,3396,3373,3356,3333,3405,3365,58,1010,500,2500,5,1,11500000,381,35.98,0.35,12,0.05,92.00,9459.00,5210,20240430,-36.47,3250,20241121,1.85,5210,-36.47,20240430,3250,1.85,20241121,5210,-36.47,20240430,3250,1.85,20241121,1.53,N,024120,500,57 억,,535776,N,N,0,N,00,N +20241129,110408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,-40,5,-1.18,14937775,4485,56.10,3355,3390,3300,4390,2370,3380,3330.61,4.66,0,7,3413,3396,3373,3356,3333,3405,3365,58,1010,500,2500,5,1,11500000,384,36.30,0.35,12,0.04,92.00,9459.00,5210,20240430,-35.89,3250,20241121,2.77,5210,-35.89,20240430,3250,2.77,20241121,5210,-35.89,20240430,3250,2.77,20241121,1.53,N,024120,500,57 억,,535776,N,N,0,N,00,N +20241129,100407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,-40,5,-1.18,12726365,3818,47.75,3355,3390,3320,4390,2370,3380,3333.25,4.66,0,12,3413,3396,3373,3356,3333,3405,3365,58,1010,500,2500,5,1,11500000,384,36.30,0.35,12,0.03,92.00,9459.00,5210,20240430,-35.89,3250,20241121,2.77,5210,-35.89,20240430,3250,2.77,20241121,5210,-35.89,20240430,3250,2.77,20241121,1.53,N,024120,500,57 억,,535776,N,N,0,N,00,N +20241129,090407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3380,0,3,0.00,248325,74,0.93,3355,3380,3355,4390,2370,3380,3355.74,4.66,0,-10,3413,3396,3373,3356,3333,3405,3365,58,1010,500,2500,5,1,11500000,389,36.74,0.36,12,0.00,92.00,9459.00,5210,20240430,-35.12,3250,20241121,4.00,5210,-35.12,20240430,3250,4.00,20241121,5210,-35.12,20240430,3250,4.00,20241121,1.53,N,024120,500,57 억,,535776,N,N,0,N,00,N 20241128,160403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3380,25,2,0.75,26913940,7995,52.09,3355,3390,3350,4360,2350,3355,3366.35,4.66,0,367,3438,3396,3363,3321,3288,3417,3342,58,1005,500,2480,5,1,11500000,389,36.74,0.36,12,0.07,92.00,9459.00,5210,20240430,-35.12,3250,20241121,4.00,5210,-35.12,20240430,3250,4.00,20241121,5210,-35.12,20240430,3250,4.00,20241121,1.54,N,024120,500,57 억,,535409,N,N,0,N,00,N 20241128,150411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3380,25,2,0.75,25427860,7554,49.21,3355,3390,3350,4360,2350,3355,3366.15,4.66,0,366,3438,3396,3363,3321,3288,3417,3342,58,1005,500,2480,5,1,11500000,389,36.74,0.36,12,0.07,92.00,9459.00,5210,20240430,-35.12,3250,20241121,4.00,5210,-35.12,20240430,3250,4.00,20241121,5210,-35.12,20240430,3250,4.00,20241121,1.54,N,024120,500,57 억,,535409,N,N,0,N,00,N 20241128,140412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3385,30,2,0.89,24918260,7403,48.23,3355,3390,3350,4360,2350,3355,3365.97,4.66,0,366,3438,3396,3363,3321,3288,3417,3342,58,1005,500,2480,5,1,11500000,389,36.79,0.36,12,0.06,92.00,9459.00,5210,20240430,-35.03,3250,20241121,4.15,5210,-35.03,20240430,3250,4.15,20241121,5210,-35.03,20240430,3250,4.15,20241121,1.54,N,024120,500,57 억,,535409,N,N,0,N,00,N diff --git a/024720/price/prices-20241101.csv b/024720/price/prices-20241101.csv index 12911d7d0c4f..a43983e824c1 100644 --- a/024720/price/prices-20241101.csv +++ b/024720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160404,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,7030,-200,5,-2.77,657791990,93464,187.37,7250,7270,6700,9390,5070,7230,7037.92,18.93,0,-11252,7343,7286,7203,7146,7063,7245,7105,185,2160,500,5200,10,1,34296259,2411,-70.30,0.43,12,0.27,-100.00,16362.00,12140,20240626,-42.09,6500,20231122,8.15,12140,-42.09,20240626,6700,4.93,20241129,12140,-42.09,20240626,6700,4.93,20241129,1.51,N,024720,500,184 억,,6492470,N,N,5,N,00,N +20241129,150408,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,7020,-210,5,-2.90,613963060,87214,174.84,7250,7270,6700,9390,5070,7230,7039.73,18.93,0,-9659,7343,7286,7203,7146,7063,7245,7105,185,2160,500,5200,10,1,34296259,2408,-70.20,0.43,12,0.25,-100.00,16362.00,12140,20240626,-42.17,6500,20231122,8.00,12140,-42.17,20240626,6700,4.78,20241129,12140,-42.17,20240626,6700,4.78,20241129,1.51,N,024720,500,184 억,,6492470,N,N,20,N,00,N +20241129,140407,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,7080,-150,5,-2.07,561080500,79688,159.75,7250,7270,6700,9390,5070,7230,7040.97,18.93,0,-7664,7343,7286,7203,7146,7063,7245,7105,185,2160,500,5200,10,1,34296259,2428,-70.80,0.43,12,0.23,-100.00,16362.00,12140,20240626,-41.68,6500,20231122,8.92,12140,-41.68,20240626,6700,5.67,20241129,12140,-41.68,20240626,6700,5.67,20241129,1.51,N,024720,500,184 억,,6492470,N,N,20,N,00,N +20241129,130408,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,7020,-210,5,-2.90,504697000,71668,143.68,7250,7270,6700,9390,5070,7230,7042.15,18.93,0,-9064,7343,7286,7203,7146,7063,7245,7105,185,2160,500,5200,10,1,34296259,2408,-70.20,0.43,12,0.21,-100.00,16362.00,12140,20240626,-42.17,6500,20231122,8.00,12140,-42.17,20240626,6700,4.78,20241129,12140,-42.17,20240626,6700,4.78,20241129,1.51,N,024720,500,184 억,,6492470,N,N,20,N,00,N +20241129,120410,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7120,-110,5,-1.52,191138850,26821,53.77,7250,7270,7080,9390,5070,7230,7126.46,18.93,0,-14886,7343,7286,7203,7146,7063,7245,7105,185,2160,500,5200,10,1,34296259,2442,-71.20,0.44,12,0.08,-100.00,16362.00,12140,20240626,-41.35,6500,20231122,9.54,12140,-41.35,20240626,6710,6.11,20241025,12140,-41.35,20240626,6710,6.11,20241025,1.51,N,024720,500,184 억,,6492470,N,N,20,N,00,N +20241129,110409,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7140,-90,5,-1.24,160361470,22485,45.08,7250,7270,7080,9390,5070,7230,7131.93,18.93,0,-12220,7343,7286,7203,7146,7063,7245,7105,185,2160,500,5200,10,1,34296259,2449,-71.40,0.44,12,0.07,-100.00,16362.00,12140,20240626,-41.19,6500,20231122,9.85,12140,-41.19,20240626,6710,6.41,20241025,12140,-41.19,20240626,6710,6.41,20241025,1.51,N,024720,500,184 억,,6492470,N,N,20,N,00,N +20241129,100407,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7090,-140,5,-1.94,133536610,18717,37.52,7250,7270,7080,9390,5070,7230,7134.51,18.93,0,-10896,7343,7286,7203,7146,7063,7245,7105,185,2160,500,5200,10,1,34296259,2432,-70.90,0.43,12,0.05,-100.00,16362.00,12140,20240626,-41.60,6500,20231122,9.08,12140,-41.60,20240626,6710,5.66,20241025,12140,-41.60,20240626,6710,5.66,20241025,1.51,N,024720,500,184 억,,6492470,N,N,20,N,00,N +20241129,090408,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7190,-40,5,-0.55,5430740,750,1.50,7250,7270,7190,9390,5070,7230,7240.99,18.93,0,-686,7343,7286,7203,7146,7063,7245,7105,185,2160,500,5200,10,1,34296259,2466,-71.90,0.44,12,0.00,-100.00,16362.00,12140,20240626,-40.77,6500,20231122,10.62,12140,-40.77,20240626,6710,7.15,20241025,12140,-40.77,20240626,6710,7.15,20241025,1.51,N,024720,500,184 억,,6492470,N,N,20,N,00,N 20241128,160403,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7230,-10,5,-0.14,350670830,48800,109.70,7240,7260,7120,9410,5070,7240,7185.87,18.95,0,-5079,7446,7342,7256,7152,7066,7300,7110,185,2170,500,5210,10,1,34296259,2480,-72.30,0.44,12,0.14,-100.00,16362.00,12140,20240626,-40.44,6370,20231121,13.50,12140,-40.44,20240626,6710,7.75,20241025,12140,-40.44,20240626,6710,7.75,20241025,1.50,N,024720,500,184 억,,6497643,N,N,20,N,00,N 20241128,150411,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7190,-50,5,-0.69,325067160,45250,101.72,7240,7260,7120,9410,5070,7240,7183.80,18.95,0,-5295,7446,7342,7256,7152,7066,7300,7110,185,2170,500,5210,10,1,34296259,2466,-71.90,0.44,12,0.13,-100.00,16362.00,12140,20240626,-40.77,6370,20231121,12.87,12140,-40.77,20240626,6710,7.15,20241025,12140,-40.77,20240626,6710,7.15,20241025,1.50,N,024720,500,184 억,,6497643,N,N,24,N,00,N 20241128,140413,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7210,-30,5,-0.41,299268340,41659,93.65,7240,7260,7120,9410,5070,7240,7183.76,18.95,0,-3856,7446,7342,7256,7152,7066,7300,7110,185,2170,500,5210,10,1,34296259,2473,-72.10,0.44,12,0.12,-100.00,16362.00,12140,20240626,-40.61,6370,20231121,13.19,12140,-40.61,20240626,6710,7.45,20241025,12140,-40.61,20240626,6710,7.45,20241025,1.50,N,024720,500,184 억,,6497643,N,N,24,N,00,N diff --git a/024740/price/prices-20241101.csv b/024740/price/prices-20241101.csv index d7b51553b5f0..61306ced2dad 100644 --- a/024740/price/prices-20241101.csv +++ b/024740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2980,300,2,11.19,70547484385,23437360,879.52,2750,3160,2745,3480,1880,2680,3010.17,1.12,0,176852,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,980,12.57,0.78,12,71.24,237.00,3808.00,3955,20241030,-24.65,1776,20240909,67.79,3955,-24.65,20241030,1776,67.79,20240909,3955,-24.65,20241030,1776,67.79,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N +20241129,150408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,315,2,11.75,62799797555,20866625,783.05,2750,3160,2745,3480,1880,2680,3009.63,1.12,0,-164145,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,985,12.64,0.79,12,63.43,237.00,3808.00,3955,20241030,-24.27,1776,20240909,68.64,3955,-24.27,20241030,1776,68.64,20240909,3955,-24.27,20241030,1776,68.64,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N +20241129,140407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2850,170,2,6.34,21748751675,7468580,280.27,2750,3020,2745,3480,1880,2680,2912.14,1.12,0,-44412,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,938,12.03,0.75,12,22.70,237.00,3808.00,3955,20241030,-27.94,1776,20240909,60.47,3955,-27.94,20241030,1776,60.47,20240909,3955,-27.94,20241030,1776,60.47,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N +20241129,130408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,160,2,5.97,20965052745,7193233,269.94,2750,3020,2745,3480,1880,2680,2914.66,1.12,0,-95262,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,934,11.98,0.75,12,21.87,237.00,3808.00,3955,20241030,-28.19,1776,20240909,59.91,3955,-28.19,20241030,1776,59.91,20240909,3955,-28.19,20241030,1776,59.91,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N +20241129,120410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2830,150,2,5.60,19946518535,6831755,256.37,2750,3020,2745,3480,1880,2680,2919.80,1.12,0,-59655,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,931,11.94,0.74,12,20.77,237.00,3808.00,3955,20241030,-28.45,1776,20240909,59.35,3955,-28.45,20241030,1776,59.35,20240909,3955,-28.45,20241030,1776,59.35,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N +20241129,110409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,160,2,5.97,18402670705,6291778,236.11,2750,3020,2745,3480,1880,2680,2925.01,1.12,0,-134738,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,934,11.98,0.75,12,19.13,237.00,3808.00,3955,20241030,-28.19,1776,20240909,59.91,3955,-28.19,20241030,1776,59.91,20240909,3955,-28.19,20241030,1776,59.91,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N +20241129,100408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,190,2,7.09,16568135025,5648836,211.98,2750,3020,2745,3480,1880,2680,2933.17,1.12,0,-179119,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,944,12.11,0.75,12,17.17,237.00,3808.00,3955,20241030,-27.43,1776,20240909,61.60,3955,-27.43,20241030,1776,61.60,20240909,3955,-27.43,20241030,1776,61.60,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N +20241129,090408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2920,240,2,8.96,3151879020,1087499,40.81,2750,2980,2745,3480,1880,2680,2898.97,1.12,0,-24047,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,961,12.32,0.77,12,3.31,237.00,3808.00,3955,20241030,-26.17,1776,20240909,64.41,3955,-26.17,20241030,1776,64.41,20240909,3955,-26.17,20241030,1776,64.41,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N 20241128,160403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-165,5,-5.80,7166384605,2618201,22.00,2675,2870,2665,3695,1995,2845,2736.90,1.86,0,-246285,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,882,11.31,0.70,12,7.96,237.00,3808.00,3955,20241030,-32.24,1776,20240909,50.90,3955,-32.24,20241030,1776,50.90,20240909,3955,-32.24,20241030,1776,50.90,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N 20241128,150411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-160,5,-5.62,6713321960,2449224,20.58,2675,2870,2665,3695,1995,2845,2740.58,1.86,0,-240926,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,883,11.33,0.71,12,7.45,237.00,3808.00,3955,20241030,-32.11,1776,20240909,51.18,3955,-32.11,20241030,1776,51.18,20240909,3955,-32.11,20241030,1776,51.18,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N 20241128,140413,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2715,-130,5,-4.57,6196405565,2257226,18.97,2675,2870,2665,3695,1995,2845,2744.70,1.86,0,-209587,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,893,11.46,0.71,12,6.86,237.00,3808.00,3955,20241030,-31.35,1776,20240909,52.87,3955,-31.35,20241030,1776,52.87,20240909,3955,-31.35,20241030,1776,52.87,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N diff --git a/024800/price/prices-20241101.csv b/024800/price/prices-20241101.csv index b15bb215af02..0be1b538361d 100644 --- a/024800/price/prices-20241101.csv +++ b/024800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160404,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1939,36,2,1.89,21327500,11096,122.84,1903,1954,1896,2470,1333,1903,1922.09,0.17,0,146,1942,1922,1910,1890,1878,1932,1900,185,567,500,1370,1,1,37051812,718,1.28,0.16,12,0.03,1509.00,11755.00,2490,20240202,-22.13,1847,20241115,4.98,2490,-22.13,20240202,1847,4.98,20241115,2490,-22.13,20240202,1847,4.98,20241115,0.62,N,024800,500,185 억,,62723,N,N,0,N,00,N +20241129,150409,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1941,38,2,2.00,21160711,11010,121.89,1903,1954,1896,2470,1333,1903,1921.95,0.17,0,146,1942,1922,1910,1890,1878,1932,1900,185,567,500,1370,1,1,37051812,719,1.29,0.17,12,0.03,1509.00,11755.00,2490,20240202,-22.05,1847,20241115,5.09,2490,-22.05,20240202,1847,5.09,20241115,2490,-22.05,20240202,1847,5.09,20241115,0.62,N,024800,500,185 억,,62723,N,N,0,N,00,N +20241129,140407,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1932,29,2,1.52,16667733,8697,96.28,1903,1941,1896,2470,1333,1903,1916.49,0.17,0,272,1942,1922,1910,1890,1878,1932,1900,185,567,500,1370,1,1,37051812,716,1.28,0.16,12,0.02,1509.00,11755.00,2490,20240202,-22.41,1847,20241115,4.60,2490,-22.41,20240202,1847,4.60,20241115,2490,-22.41,20240202,1847,4.60,20241115,0.62,N,024800,500,185 억,,62723,N,N,0,N,00,N +20241129,130408,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1915,12,2,0.63,12804626,6689,74.05,1903,1927,1896,2470,1333,1903,1914.28,0.17,0,338,1942,1922,1910,1890,1878,1932,1900,185,567,500,1370,1,1,37051812,710,1.27,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.09,1847,20241115,3.68,2490,-23.09,20240202,1847,3.68,20241115,2490,-23.09,20240202,1847,3.68,20241115,0.62,N,024800,500,185 억,,62723,N,N,0,N,00,N +20241129,120410,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1900,-3,5,-0.16,3234029,1692,18.73,1903,1927,1896,2470,1333,1903,1911.36,0.17,0,-19,1942,1922,1910,1890,1878,1932,1900,185,567,500,1370,1,1,37051812,704,1.26,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.69,1847,20241115,2.87,2490,-23.69,20240202,1847,2.87,20241115,2490,-23.69,20240202,1847,2.87,20241115,0.62,N,024800,500,185 억,,62723,N,N,0,N,00,N +20241129,110409,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1903,0,3,0.00,499879,263,2.91,1903,1927,1896,2470,1333,1903,1900.68,0.17,0,10,1942,1922,1910,1890,1878,1932,1900,185,567,500,1370,1,1,37051812,705,1.26,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.57,1847,20241115,3.03,2490,-23.57,20240202,1847,3.03,20241115,2490,-23.57,20240202,1847,3.03,20241115,0.62,N,024800,500,185 억,,62723,N,N,0,N,00,N +20241129,100408,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1903,0,3,0.00,237899,125,1.38,1903,1927,1903,2470,1333,1903,1903.19,0.17,0,-1,1942,1922,1910,1890,1878,1932,1900,185,567,500,1370,1,1,37051812,705,1.26,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.57,1847,20241115,3.03,2490,-23.57,20240202,1847,3.03,20241115,2490,-23.57,20240202,1847,3.03,20241115,0.62,N,024800,500,185 억,,62723,N,N,0,N,00,N +20241129,090408,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1927,24,2,1.26,39987,21,0.23,1903,1927,1903,2470,1333,1903,1904.14,0.17,0,0,1942,1922,1910,1890,1878,1932,1900,185,567,500,1370,1,1,37051812,714,1.28,0.16,12,0.00,1509.00,11755.00,2490,20240202,-22.61,1847,20241115,4.33,2490,-22.61,20240202,1847,4.33,20241115,2490,-22.61,20240202,1847,4.33,20241115,0.62,N,024800,500,185 억,,62723,N,N,0,N,00,N 20241128,160404,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1903,1,2,0.05,17167195,9033,104.84,1902,1930,1898,2470,1332,1902,1900.49,0.17,0,-13,1927,1914,1904,1891,1881,1909,1886,185,568,500,1360,1,1,37051812,705,1.26,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.57,1847,20241115,3.03,2490,-23.57,20240202,1847,3.03,20241115,2490,-23.57,20240202,1847,3.03,20241115,0.63,N,024800,500,185 억,,62736,N,N,0,N,00,N 20241128,150412,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1903,1,2,0.05,10964922,5767,66.93,1902,1930,1900,2470,1332,1902,1901.32,0.17,0,-13,1927,1914,1904,1891,1881,1909,1886,185,568,500,1360,1,1,37051812,705,1.26,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.57,1847,20241115,3.03,2490,-23.57,20240202,1847,3.03,20241115,2490,-23.57,20240202,1847,3.03,20241115,0.63,N,024800,500,185 억,,62736,N,N,0,N,00,N 20241128,140414,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1904,2,2,0.11,10389206,5464,63.42,1902,1930,1900,2470,1332,1902,1901.39,0.17,0,-13,1927,1914,1904,1891,1881,1909,1886,185,568,500,1360,1,1,37051812,705,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.53,1847,20241115,3.09,2490,-23.53,20240202,1847,3.09,20241115,2490,-23.53,20240202,1847,3.09,20241115,0.63,N,024800,500,185 억,,62736,N,N,0,N,00,N diff --git a/024810/price/prices-20241101.csv b/024810/price/prices-20241101.csv index 1f1e38668321..7d5fed2a4435 100644 --- a/024810/price/prices-20241101.csv +++ b/024810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160404,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231122,0.00,899,20231122,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231129,899,0.00,20231129,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241129,150409,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231122,0.00,899,20231122,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231129,899,0.00,20231129,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241129,140408,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231122,0.00,899,20231122,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231129,899,0.00,20231129,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241129,130409,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231122,0.00,899,20231122,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231129,899,0.00,20231129,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241129,120411,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231122,0.00,899,20231122,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231129,899,0.00,20231129,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241129,110410,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231122,0.00,899,20231122,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231129,899,0.00,20231129,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241129,100408,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231122,0.00,899,20231122,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231129,899,0.00,20231129,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241129,090408,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231122,0.00,899,20231122,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231129,899,0.00,20231129,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241128,160404,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231121,0.00,899,20231121,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231128,899,0.00,20231128,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241128,150412,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231121,0.00,899,20231121,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231128,899,0.00,20231128,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241128,140414,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231121,0.00,899,20231121,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231128,899,0.00,20231128,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20241101.csv b/024830/price/prices-20241101.csv index c60ba981a154..3bc9c584da7e 100644 --- a/024830/price/prices-20241101.csv +++ b/024830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160405,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5940,-40,5,-0.67,3009550,506,99.80,6060,6060,5930,7770,4190,5980,5947.73,1.84,0,-30,6133,6056,6003,5926,5873,6045,5915,42,1790,500,4300,10,1,8350000,496,3.90,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.52,5570,20241114,6.64,7870,-24.52,20240430,5570,6.64,20241114,7870,-24.52,20240430,5570,6.64,20241114,0.00,N,024830,500,41 억,,153920,N,N,0,N,00,N +20241129,150409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5940,-40,5,-0.67,2985790,502,99.01,6060,6060,5930,7770,4190,5980,5947.79,1.84,0,-30,6133,6056,6003,5926,5873,6045,5915,42,1790,500,4300,10,1,8350000,496,3.90,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.52,5570,20241114,6.64,7870,-24.52,20240430,5570,6.64,20241114,7870,-24.52,20240430,5570,6.64,20241114,0.00,N,024830,500,41 억,,153920,N,N,0,N,00,N +20241129,140408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5940,-40,5,-0.67,2908570,489,96.45,6060,6060,5930,7770,4190,5980,5948.00,1.84,0,-30,6133,6056,6003,5926,5873,6045,5915,42,1790,500,4300,10,1,8350000,496,3.90,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.52,5570,20241114,6.64,7870,-24.52,20240430,5570,6.64,20241114,7870,-24.52,20240430,5570,6.64,20241114,0.00,N,024830,500,41 억,,153920,N,N,0,N,00,N +20241129,130409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5930,-50,5,-0.84,2599690,437,86.19,6060,6060,5930,7770,4190,5980,5948.95,1.84,0,-29,6133,6056,6003,5926,5873,6045,5915,42,1790,500,4300,10,1,8350000,495,3.89,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.65,5570,20241114,6.46,7870,-24.65,20240430,5570,6.46,20241114,7870,-24.65,20240430,5570,6.46,20241114,0.00,N,024830,500,41 억,,153920,N,N,0,N,00,N +20241129,120411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,-20,5,-0.33,966190,162,31.95,6060,6060,5960,7770,4190,5980,5964.14,1.84,0,-4,6133,6056,6003,5926,5873,6045,5915,42,1790,500,4300,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.27,5570,20241114,7.00,7870,-24.27,20240430,5570,7.00,20241114,7870,-24.27,20240430,5570,7.00,20241114,0.00,N,024830,500,41 억,,153920,N,N,0,N,00,N +20241129,110410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,0,3,0.00,0,0,0.00,0,0,0,7770,4190,5980,0.00,1.84,0,0,6133,6056,6003,5926,5873,6045,5915,42,1790,500,4300,10,1,8350000,499,3.92,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.02,5570,20241114,7.36,7870,-24.02,20240430,5570,7.36,20241114,7870,-24.02,20240430,5570,7.36,20241114,0.00,N,024830,500,41 억,,153920,N,N,0,N,00,N +20241129,100409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,0,3,0.00,0,0,0.00,0,0,0,7770,4190,5980,0.00,1.84,0,0,6133,6056,6003,5926,5873,6045,5915,42,1790,500,4300,10,1,8350000,499,3.92,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.02,5570,20241114,7.36,7870,-24.02,20240430,5570,7.36,20241114,7870,-24.02,20240430,5570,7.36,20241114,0.00,N,024830,500,41 억,,153920,N,N,0,N,00,N +20241129,090409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,0,3,0.00,0,0,0.00,0,0,0,7770,4190,5980,0.00,1.84,0,0,6133,6056,6003,5926,5873,6045,5915,42,1790,500,4300,10,1,8350000,499,3.92,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.02,5570,20241114,7.36,7870,-24.02,20240430,5570,7.36,20241114,7870,-24.02,20240430,5570,7.36,20241114,0.00,N,024830,500,41 억,,153920,N,N,0,N,00,N 20241128,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,20,2,0.34,3026910,507,128.68,5980,6080,5950,7740,4180,5960,5970.24,1.84,0,-109,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,499,3.92,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.02,5570,20241114,7.36,7870,-24.02,20240430,5570,7.36,20241114,7870,-24.02,20240430,5570,7.36,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N 20241128,150412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5990,30,2,0.50,2757810,462,117.26,5980,6080,5950,7740,4180,5960,5969.29,1.84,0,-66,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,500,3.93,0.14,12,0.01,1525.00,42723.00,7870,20240430,-23.89,5570,20241114,7.54,7870,-23.89,20240430,5570,7.54,20241114,7870,-23.89,20240430,5570,7.54,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N 20241128,140414,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,20,2,0.34,2739840,459,116.50,5980,6080,5950,7740,4180,5960,5969.15,1.84,0,-66,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,499,3.92,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.02,5570,20241114,7.36,7870,-24.02,20240430,5570,7.36,20241114,7870,-24.02,20240430,5570,7.36,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N diff --git a/024840/price/prices-20241101.csv b/024840/price/prices-20241101.csv index ec1ca5c37a63..09b0ed445283 100644 --- a/024840/price/prices-20241101.csv +++ b/024840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1970,-85,5,-4.14,2195482346,1104329,100.13,2060,2060,1963,2670,1440,2055,1988.15,3.94,0,164568,2185,2120,2080,2015,1975,2100,1995,175,615,500,1310,1,1,34909199,688,985.00,0.57,12,3.16,2.00,3451.00,4745,20240521,-58.48,1279,20240311,54.03,4745,-58.48,20240521,1279,54.03,20240311,4745,-58.48,20240521,1279,54.03,20240311,5.77,N,024840,500,174 억,,1376449,N,N,0,N,00,N +20241129,150410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1975,-80,5,-3.89,2019397903,1015129,92.04,2060,2060,1963,2670,1440,2055,1989.30,3.94,0,156012,2185,2120,2080,2015,1975,2100,1995,175,615,500,1310,1,1,34909199,689,987.50,0.57,12,2.91,2.00,3451.00,4745,20240521,-58.38,1279,20240311,54.42,4745,-58.38,20240521,1279,54.42,20240311,4745,-58.38,20240521,1279,54.42,20240311,5.77,N,024840,500,174 억,,1376449,N,N,0,N,00,N +20241129,140408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1992,-63,5,-3.07,1743020441,875372,79.37,2060,2060,1963,2670,1440,2055,1991.18,3.94,0,105535,2185,2120,2080,2015,1975,2100,1995,175,615,500,1310,1,1,34909199,695,996.00,0.58,12,2.51,2.00,3451.00,4745,20240521,-58.02,1279,20240311,55.75,4745,-58.02,20240521,1279,55.75,20240311,4745,-58.02,20240521,1279,55.75,20240311,5.77,N,024840,500,174 억,,1376449,N,N,0,N,00,N +20241129,130409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1997,-58,5,-2.82,1688644016,848091,76.89,2060,2060,1963,2670,1440,2055,1991.11,3.94,0,112193,2185,2120,2080,2015,1975,2100,1995,175,615,500,1310,1,1,34909199,697,998.50,0.58,12,2.43,2.00,3451.00,4745,20240521,-57.91,1279,20240311,56.14,4745,-57.91,20240521,1279,56.14,20240311,4745,-57.91,20240521,1279,56.14,20240311,5.77,N,024840,500,174 억,,1376449,N,N,0,N,00,N +20241129,120411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1979,-76,5,-3.70,1561723818,784481,71.13,2060,2060,1963,2670,1440,2055,1990.77,3.94,0,85225,2185,2120,2080,2015,1975,2100,1995,175,615,500,1310,1,1,34909199,691,989.50,0.57,12,2.25,2.00,3451.00,4745,20240521,-58.29,1279,20240311,54.73,4745,-58.29,20240521,1279,54.73,20240311,4745,-58.29,20240521,1279,54.73,20240311,5.77,N,024840,500,174 억,,1376449,N,N,0,N,00,N +20241129,110410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1968,-87,5,-4.23,1428673507,716877,65.00,2060,2060,1965,2670,1440,2055,1992.91,3.94,0,106361,2185,2120,2080,2015,1975,2100,1995,175,615,500,1310,1,1,34909199,687,984.00,0.57,12,2.05,2.00,3451.00,4745,20240521,-58.52,1279,20240311,53.87,4745,-58.52,20240521,1279,53.87,20240311,4745,-58.52,20240521,1279,53.87,20240311,5.77,N,024840,500,174 억,,1376449,N,N,0,N,00,N +20241129,100409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1974,-81,5,-3.94,926490456,462739,41.96,2060,2060,1974,2670,1440,2055,2002.19,3.94,0,26510,2185,2120,2080,2015,1975,2100,1995,175,615,500,1310,1,1,34909199,689,987.00,0.57,12,1.33,2.00,3451.00,4745,20240521,-58.40,1279,20240311,54.34,4745,-58.40,20240521,1279,54.34,20240311,4745,-58.40,20240521,1279,54.34,20240311,5.77,N,024840,500,174 억,,1376449,N,N,0,N,00,N +20241129,090409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-20,5,-0.97,62410250,30479,2.76,2060,2060,2025,2670,1440,2055,2047.65,3.94,0,-19229,2185,2120,2080,2015,1975,2100,1995,175,615,500,1310,5,1,34909199,710,1017.50,0.59,12,0.09,2.00,3451.00,4745,20240521,-57.11,1279,20240311,59.11,4745,-57.11,20240521,1279,59.11,20240311,4745,-57.11,20240521,1279,59.11,20240311,5.77,N,024840,500,174 억,,1376449,N,N,0,N,00,N 20241128,160405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-80,5,-3.75,2262176765,1091320,132.00,2135,2145,2040,2775,1495,2135,2073.15,3.21,0,257407,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,717,1027.50,0.60,12,3.13,2.00,3451.00,4745,20240521,-56.69,1279,20240311,60.67,4745,-56.69,20240521,1279,60.67,20240311,4745,-56.69,20240521,1279,60.67,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N 20241128,150413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-85,5,-3.98,2089813950,1007497,121.86,2135,2145,2040,2775,1495,2135,2074.26,3.21,0,276187,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,716,1025.00,0.59,12,2.89,2.00,3451.00,4745,20240521,-56.80,1279,20240311,60.28,4745,-56.80,20240521,1279,60.28,20240311,4745,-56.80,20240521,1279,60.28,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N 20241128,140414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-65,5,-3.04,1668193610,801999,97.01,2135,2145,2050,2775,1495,2135,2080.04,3.21,0,263731,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,723,1035.00,0.60,12,2.30,2.00,3451.00,4745,20240521,-56.38,1279,20240311,61.85,4745,-56.38,20240521,1279,61.85,20240311,4745,-56.38,20240521,1279,61.85,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N diff --git a/024850/price/prices-20241101.csv b/024850/price/prices-20241101.csv index e94a6dc0ff00..eda1b4b8ce24 100644 --- a/024850/price/prices-20241101.csv +++ b/024850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2675,-65,5,-2.37,1145368280,426698,78.50,2740,2755,2640,3560,1920,2740,2684.28,3.38,0,-60,2833,2786,2753,2706,2673,2770,2690,471,820,500,1910,5,1,94259533,2521,-243.18,3.12,12,0.45,-11.00,858.00,7110,20240328,-62.38,2350,20231208,13.83,7110,-62.38,20240328,2500,7.00,20240520,7110,-62.38,20240328,2350,13.83,20231208,0.05,N,024850,500,471 억,,3187175,N,N,0,N,00,N +20241129,150410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2675,-65,5,-2.37,1072982470,399648,73.52,2740,2755,2640,3560,1920,2740,2684.81,3.38,0,-3470,2833,2786,2753,2706,2673,2770,2690,471,820,500,1910,5,1,94259533,2521,-243.18,3.12,12,0.42,-11.00,858.00,7110,20240328,-62.38,2350,20231208,13.83,7110,-62.38,20240328,2500,7.00,20240520,7110,-62.38,20240328,2350,13.83,20231208,0.05,N,024850,500,471 억,,3187175,N,N,0,N,00,N +20241129,140409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2680,-60,5,-2.19,933305590,347364,63.90,2740,2755,2640,3560,1920,2740,2686.81,3.38,0,-7307,2833,2786,2753,2706,2673,2770,2690,471,820,500,1910,5,1,94259533,2526,-243.64,3.12,12,0.37,-11.00,858.00,7110,20240328,-62.31,2350,20231208,14.04,7110,-62.31,20240328,2500,7.20,20240520,7110,-62.31,20240328,2350,14.04,20231208,0.05,N,024850,500,471 억,,3187175,N,N,0,N,00,N +20241129,130409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2675,-65,5,-2.37,889788605,331132,60.92,2740,2755,2640,3560,1920,2740,2687.10,3.38,0,-7083,2833,2786,2753,2706,2673,2770,2690,471,820,500,1910,5,1,94259533,2521,-243.18,3.12,12,0.35,-11.00,858.00,7110,20240328,-62.38,2350,20231208,13.83,7110,-62.38,20240328,2500,7.00,20240520,7110,-62.38,20240328,2350,13.83,20231208,0.05,N,024850,500,471 억,,3187175,N,N,0,N,00,N +20241129,120412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2675,-65,5,-2.37,844290945,314150,57.79,2740,2755,2640,3560,1920,2740,2687.52,3.38,0,-7497,2833,2786,2753,2706,2673,2770,2690,471,820,500,1910,5,1,94259533,2521,-243.18,3.12,12,0.33,-11.00,858.00,7110,20240328,-62.38,2350,20231208,13.83,7110,-62.38,20240328,2500,7.00,20240520,7110,-62.38,20240328,2350,13.83,20231208,0.05,N,024850,500,471 억,,3187175,N,N,0,N,00,N +20241129,110410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2675,-65,5,-2.37,791111095,294317,54.15,2740,2755,2640,3560,1920,2740,2687.94,3.38,0,-5592,2833,2786,2753,2706,2673,2770,2690,471,820,500,1910,5,1,94259533,2521,-243.18,3.12,12,0.31,-11.00,858.00,7110,20240328,-62.38,2350,20231208,13.83,7110,-62.38,20240328,2500,7.00,20240520,7110,-62.38,20240328,2350,13.83,20231208,0.05,N,024850,500,471 억,,3187175,N,N,0,N,00,N +20241129,100409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,-90,5,-3.28,601938765,223215,41.07,2740,2755,2640,3560,1920,2740,2696.66,3.38,0,-14280,2833,2786,2753,2706,2673,2770,2690,471,820,500,1910,5,1,94259533,2498,-240.91,3.09,12,0.24,-11.00,858.00,7110,20240328,-62.73,2350,20231208,12.77,7110,-62.73,20240328,2500,6.00,20240520,7110,-62.73,20240328,2350,12.77,20231208,0.05,N,024850,500,471 억,,3187175,N,N,0,N,00,N +20241129,090409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2740,0,3,0.00,69757360,25434,4.68,2740,2755,2740,3560,1920,2740,2742.69,3.38,0,-10345,2833,2786,2753,2706,2673,2770,2690,471,820,500,1910,5,1,94259533,2583,-249.09,3.19,12,0.03,-11.00,858.00,7110,20240328,-61.46,2350,20231208,16.60,7110,-61.46,20240328,2500,9.60,20240520,7110,-61.46,20240328,2350,16.60,20231208,0.05,N,024850,500,471 억,,3187175,N,N,0,N,00,N 20241128,160405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2740,-10,5,-0.36,1497330385,542319,23.77,2760,2800,2720,3575,1925,2750,2760.99,3.42,0,25428,2876,2812,2746,2682,2616,2780,2650,468,825,500,1920,5,1,93574602,2564,-249.09,3.19,12,0.58,-11.00,858.00,7110,20240328,-61.46,2350,20231208,16.60,7110,-61.46,20240328,2500,9.60,20240520,7110,-61.46,20240328,2350,16.60,20231208,0.05,N,024850,500,467 억,,3196254,N,N,0,N,00,N 20241128,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2755,5,2,0.18,1450895980,525369,23.03,2760,2800,2720,3575,1925,2750,2761.67,3.42,0,25187,2876,2812,2746,2682,2616,2780,2650,468,825,500,1920,5,1,93574602,2578,-250.45,3.21,12,0.56,-11.00,858.00,7110,20240328,-61.25,2350,20231208,17.23,7110,-61.25,20240328,2500,10.20,20240520,7110,-61.25,20240328,2350,17.23,20231208,0.05,N,024850,500,467 억,,3196254,N,N,0,N,00,N 20241128,140415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2750,0,3,0.00,1328402480,480896,21.08,2760,2800,2720,3575,1925,2750,2762.35,3.42,0,30344,2876,2812,2746,2682,2616,2780,2650,468,825,500,1920,5,1,93574602,2573,-250.00,3.21,12,0.51,-11.00,858.00,7110,20240328,-61.32,2350,20231208,17.02,7110,-61.32,20240328,2500,10.00,20240520,7110,-61.32,20240328,2350,17.02,20231208,0.05,N,024850,500,467 억,,3196254,N,N,0,N,00,N diff --git a/024880/price/prices-20241101.csv b/024880/price/prices-20241101.csv index 1751452921bd..d014a9308ea6 100644 --- a/024880/price/prices-20241101.csv +++ b/024880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-85,5,-2.24,126328775,33952,80.16,3770,3775,3680,4940,2660,3800,3720.81,1.25,0,-17746,3883,3841,3778,3736,3673,3862,3757,103,1140,500,2660,5,1,20682798,768,3.80,0.36,12,0.16,977.00,10453.00,6100,20240718,-39.10,3410,20241115,8.94,6100,-39.10,20240718,3410,8.94,20241115,6100,-39.10,20240718,3410,8.94,20241115,1.87,N,024880,500,103 억,,259323,N,N,0,N,00,N +20241129,150410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-65,5,-1.71,122085700,32811,77.47,3770,3775,3680,4940,2660,3800,3720.88,1.25,0,-17311,3883,3841,3778,3736,3673,3862,3757,103,1140,500,2660,5,1,20682798,773,3.82,0.36,12,0.16,977.00,10453.00,6100,20240718,-38.77,3410,20241115,9.53,6100,-38.77,20240718,3410,9.53,20241115,6100,-38.77,20240718,3410,9.53,20241115,1.87,N,024880,500,103 억,,259323,N,N,0,N,00,N +20241129,140409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,-50,5,-1.32,89418975,24066,56.82,3770,3775,3680,4940,2660,3800,3715.57,1.25,0,-12705,3883,3841,3778,3736,3673,3862,3757,103,1140,500,2660,5,1,20682798,776,3.84,0.36,12,0.12,977.00,10453.00,6100,20240718,-38.52,3410,20241115,9.97,6100,-38.52,20240718,3410,9.97,20241115,6100,-38.52,20240718,3410,9.97,20241115,1.87,N,024880,500,103 억,,259323,N,N,0,N,00,N +20241129,130410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,-55,5,-1.45,81291850,21894,51.69,3770,3775,3680,4940,2660,3800,3712.97,1.25,0,-11709,3883,3841,3778,3736,3673,3862,3757,103,1140,500,2660,5,1,20682798,775,3.83,0.36,12,0.11,977.00,10453.00,6100,20240718,-38.61,3410,20241115,9.82,6100,-38.61,20240718,3410,9.82,20241115,6100,-38.61,20240718,3410,9.82,20241115,1.87,N,024880,500,103 억,,259323,N,N,0,N,00,N +20241129,120412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,-75,5,-1.97,74769605,20145,47.56,3770,3775,3680,4940,2660,3800,3711.57,1.25,0,-11635,3883,3841,3778,3736,3673,3862,3757,103,1140,500,2660,5,1,20682798,770,3.81,0.36,12,0.10,977.00,10453.00,6100,20240718,-38.93,3410,20241115,9.24,6100,-38.93,20240718,3410,9.24,20241115,6100,-38.93,20240718,3410,9.24,20241115,1.87,N,024880,500,103 억,,259323,N,N,0,N,00,N +20241129,110411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-85,5,-2.24,68884310,18565,43.83,3770,3775,3680,4940,2660,3800,3710.44,1.25,0,-11326,3883,3841,3778,3736,3673,3862,3757,103,1140,500,2660,5,1,20682798,768,3.80,0.36,12,0.09,977.00,10453.00,6100,20240718,-39.10,3410,20241115,8.94,6100,-39.10,20240718,3410,8.94,20241115,6100,-39.10,20240718,3410,8.94,20241115,1.87,N,024880,500,103 억,,259323,N,N,0,N,00,N +20241129,100409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-110,5,-2.89,52981750,14259,33.67,3770,3775,3685,4940,2660,3800,3715.67,1.25,0,-9259,3883,3841,3778,3736,3673,3862,3757,103,1140,500,2660,5,1,20682798,763,3.78,0.35,12,0.07,977.00,10453.00,6100,20240718,-39.51,3410,20241115,8.21,6100,-39.51,20240718,3410,8.21,20241115,6100,-39.51,20240718,3410,8.21,20241115,1.87,N,024880,500,103 억,,259323,N,N,0,N,00,N +20241129,090410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-40,5,-1.05,2675950,710,1.68,3770,3775,3760,4940,2660,3800,3768.94,1.25,0,-460,3883,3841,3778,3736,3673,3862,3757,103,1140,500,2660,5,1,20682798,778,3.85,0.36,12,0.00,977.00,10453.00,6100,20240718,-38.36,3410,20241115,10.26,6100,-38.36,20240718,3410,10.26,20241115,6100,-38.36,20240718,3410,10.26,20241115,1.87,N,024880,500,103 억,,259323,N,N,0,N,00,N 20241128,160405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,65,2,1.74,158324565,41851,144.80,3740,3820,3715,4855,2615,3735,3782.99,1.27,0,-1225,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,786,3.89,0.36,12,0.20,977.00,10453.00,6100,20240718,-37.70,3410,20241115,11.44,6100,-37.70,20240718,3410,11.44,20241115,6100,-37.70,20240718,3410,11.44,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N 20241128,150413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,30,2,0.80,145836135,38559,133.41,3740,3820,3715,4855,2615,3735,3782.16,1.27,0,-997,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,779,3.85,0.36,12,0.19,977.00,10453.00,6100,20240718,-38.28,3410,20241115,10.41,6100,-38.28,20240718,3410,10.41,20241115,6100,-38.28,20240718,3410,10.41,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N 20241128,140415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,45,2,1.20,112092605,29615,102.47,3740,3820,3715,4855,2615,3735,3784.99,1.27,0,-1655,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,782,3.87,0.36,12,0.14,977.00,10453.00,6100,20240718,-38.03,3410,20241115,10.85,6100,-38.03,20240718,3410,10.85,20241115,6100,-38.03,20240718,3410,10.85,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N diff --git a/024890/price/prices-20241101.csv b/024890/price/prices-20241101.csv index 139faa87a53e..7fa4792c60e4 100644 --- a/024890/price/prices-20241101.csv +++ b/024890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1152,68,2,6.27,2170582971,1830217,1174.04,1147,1243,1111,1409,759,1084,1185.98,0.25,0,-3524,1141,1112,1096,1067,1051,1104,1059,206,325,500,750,1,1,41249152,475,-4.88,0.88,12,4.44,-236.00,1302.00,2540,20231215,-54.65,984,20241112,17.07,2210,-47.87,20240312,984,17.07,20241112,2540,-54.65,20231215,984,17.07,20241112,0.10,N,024890,500,206 억,,104462,N,N,1,N,00,N +20241129,150411,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1156,72,2,6.64,2122086292,1788162,1147.06,1147,1243,1111,1409,759,1084,1186.74,0.25,0,-1389,1141,1112,1096,1067,1051,1104,1059,206,325,500,750,1,1,41249152,477,-4.90,0.89,12,4.34,-236.00,1302.00,2540,20231215,-54.49,984,20241112,17.48,2210,-47.69,20240312,984,17.48,20241112,2540,-54.49,20231215,984,17.48,20241112,0.10,N,024890,500,206 억,,104462,N,N,1,N,00,N +20241129,140409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1160,76,2,7.01,2076259888,1748630,1121.70,1147,1243,1111,1409,759,1084,1187.36,0.25,0,1472,1141,1112,1096,1067,1051,1104,1059,206,325,500,750,1,1,41249152,478,-4.92,0.89,12,4.24,-236.00,1302.00,2540,20231215,-54.33,984,20241112,17.89,2210,-47.51,20240312,984,17.89,20241112,2540,-54.33,20231215,984,17.89,20241112,0.10,N,024890,500,206 억,,104462,N,N,1,N,00,N +20241129,130410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1156,72,2,6.64,2020693790,1700720,1090.97,1147,1243,1111,1409,759,1084,1188.14,0.25,0,1128,1141,1112,1096,1067,1051,1104,1059,206,325,500,750,1,1,41249152,477,-4.90,0.89,12,4.12,-236.00,1302.00,2540,20231215,-54.49,984,20241112,17.48,2210,-47.69,20240312,984,17.48,20241112,2540,-54.49,20231215,984,17.48,20241112,0.10,N,024890,500,206 억,,104462,N,N,1,N,00,N +20241129,120412,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1180,96,2,8.86,1705658162,1436219,921.30,1147,1243,1111,1409,759,1084,1187.60,0.25,0,1896,1141,1112,1096,1067,1051,1104,1059,206,325,500,750,1,1,41249152,487,-5.00,0.91,12,3.48,-236.00,1302.00,2540,20231215,-53.54,984,20241112,19.92,2210,-46.61,20240312,984,19.92,20241112,2540,-53.54,20231215,984,19.92,20241112,0.10,N,024890,500,206 억,,104462,N,N,1,N,00,N +20241129,110411,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1166,82,2,7.56,1656203618,1393856,894.12,1147,1243,1111,1409,759,1084,1188.22,0.25,0,3088,1141,1112,1096,1067,1051,1104,1059,206,325,500,750,1,1,41249152,481,-4.94,0.90,12,3.38,-236.00,1302.00,2540,20231215,-54.09,984,20241112,18.50,2210,-47.24,20240312,984,18.50,20241112,2540,-54.09,20231215,984,18.50,20241112,0.10,N,024890,500,206 억,,104462,N,N,1,N,00,N +20241129,100410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1185,101,2,9.32,1516072159,1274315,817.44,1147,1243,1111,1409,759,1084,1189.72,0.25,0,2987,1141,1112,1096,1067,1051,1104,1059,206,325,500,750,1,1,41249152,489,-5.02,0.91,12,3.09,-236.00,1302.00,2540,20231215,-53.35,984,20241112,20.43,2210,-46.38,20240312,984,20.43,20241112,2540,-53.35,20231215,984,20.43,20241112,0.10,N,024890,500,206 억,,104462,N,N,1,N,00,N +20241129,090410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1115,31,2,2.86,79680401,70293,45.09,1147,1147,1115,1409,759,1084,1133.55,0.25,0,-13576,1141,1112,1096,1067,1051,1104,1059,206,325,500,750,1,1,41249152,460,-4.72,0.86,12,0.17,-236.00,1302.00,2540,20231215,-56.10,984,20241112,13.31,2210,-49.55,20240312,984,13.31,20241112,2540,-56.10,20231215,984,13.31,20241112,0.10,N,024890,500,206 억,,104462,N,N,1,N,00,N 20241128,160406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1084,-16,5,-1.45,161108032,147226,34.44,1115,1125,1080,1430,770,1100,1094.68,0.25,0,-2569,1178,1138,1109,1069,1040,1124,1055,206,330,500,770,1,1,41249152,447,-4.59,0.83,12,0.36,-236.00,1302.00,2540,20231215,-57.32,984,20241112,10.16,2210,-50.95,20240312,984,10.16,20241112,2540,-57.32,20231215,984,10.16,20241112,0.18,N,024890,500,206 억,,101795,N,N,1,N,00,N 20241128,150414,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1103,3,2,0.27,133080265,121425,28.41,1115,1125,1080,1430,770,1100,1095.99,0.25,0,-3350,1178,1138,1109,1069,1040,1124,1055,206,330,500,770,1,1,41249152,455,-4.67,0.85,12,0.29,-236.00,1302.00,2540,20231215,-56.57,984,20241112,12.09,2210,-50.09,20240312,984,12.09,20241112,2540,-56.57,20231215,984,12.09,20241112,0.18,N,024890,500,206 억,,101795,N,N,1,N,00,N 20241128,140415,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1090,-10,5,-0.91,119942076,109420,25.60,1115,1125,1080,1430,770,1100,1096.16,0.25,0,-2184,1178,1138,1109,1069,1040,1124,1055,206,330,500,770,1,1,41249152,450,-4.62,0.84,12,0.27,-236.00,1302.00,2540,20231215,-57.09,984,20241112,10.77,2210,-50.68,20240312,984,10.77,20241112,2540,-57.09,20231215,984,10.77,20241112,0.18,N,024890,500,206 억,,101795,N,N,1,N,00,N diff --git a/024900/price/prices-20241101.csv b/024900/price/prices-20241101.csv index 6999a8ed806c..75b456c2e96b 100644 --- a/024900/price/prices-20241101.csv +++ b/024900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,-50,5,-1.69,225092690,76719,248.06,2960,3095,2895,3845,2075,2960,2933.99,0.83,0,-21685,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,948,7.64,1.00,12,0.24,381.00,2924.00,6630,20231215,-56.11,2830,20241115,2.83,6210,-53.14,20240102,2830,2.83,20241115,6630,-56.11,20231215,2830,2.83,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N +20241129,150411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,-40,5,-1.35,219860280,74921,242.25,2960,3095,2895,3845,2075,2960,2934.56,0.83,0,-21553,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,951,7.66,1.00,12,0.23,381.00,2924.00,6630,20231215,-55.96,2830,20241115,3.18,6210,-52.98,20240102,2830,3.18,20241115,6630,-55.96,20231215,2830,3.18,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N +20241129,140410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2930,-30,5,-1.01,195293060,66504,215.04,2960,3095,2895,3845,2075,2960,2936.56,0.83,0,-19250,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,954,7.69,1.00,12,0.20,381.00,2924.00,6630,20231215,-55.81,2830,20241115,3.53,6210,-52.82,20240102,2830,3.53,20241115,6630,-55.81,20231215,2830,3.53,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N +20241129,130410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,-35,5,-1.18,185658750,63213,204.39,2960,3095,2895,3845,2075,2960,2937.03,0.83,0,-17686,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,953,7.68,1.00,12,0.19,381.00,2924.00,6630,20231215,-55.88,2830,20241115,3.36,6210,-52.90,20240102,2830,3.36,20241115,6630,-55.88,20231215,2830,3.36,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N +20241129,120412,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,-35,5,-1.18,180364150,61402,198.54,2960,3095,2895,3845,2075,2960,2937.43,0.83,0,-17042,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,953,7.68,1.00,12,0.19,381.00,2924.00,6630,20231215,-55.88,2830,20241115,3.36,6210,-52.90,20240102,2830,3.36,20241115,6630,-55.88,20231215,2830,3.36,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N +20241129,110411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,-50,5,-1.69,133826550,45660,147.64,2960,2970,2895,3845,2075,2960,2930.94,0.83,0,-11941,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,948,7.64,1.00,12,0.14,381.00,2924.00,6630,20231215,-56.11,2830,20241115,2.83,6210,-53.14,20240102,2830,2.83,20241115,6630,-56.11,20231215,2830,2.83,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N +20241129,100410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2895,-65,5,-2.20,113523575,38667,125.03,2960,2970,2895,3845,2075,2960,2935.93,0.83,0,-13845,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,943,7.60,0.99,12,0.12,381.00,2924.00,6630,20231215,-56.33,2830,20241115,2.30,6210,-53.38,20240102,2830,2.30,20241115,6630,-56.33,20231215,2830,2.30,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N +20241129,090410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2955,-5,5,-0.17,18635615,6297,20.36,2960,2960,2955,3845,2075,2960,2959.44,0.83,0,-689,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,962,7.76,1.01,12,0.02,381.00,2924.00,6630,20231215,-55.43,2830,20241115,4.42,6210,-52.42,20240102,2830,4.42,20241115,6630,-55.43,20231215,2830,4.42,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N 20241128,160406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-25,5,-0.84,90558735,30420,42.13,2985,3030,2950,3880,2090,2985,2976.95,0.83,0,-12337,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,964,7.77,1.01,12,0.09,381.00,2924.00,6630,20231215,-55.35,2830,20241115,4.59,6210,-52.33,20240102,2830,4.59,20241115,6630,-55.35,20231215,2830,4.59,20241115,1.32,N,024900,500,162 억,,270843,N,N,3,N,00,N 20241128,150414,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-25,5,-0.84,79018045,26524,36.73,2985,3030,2950,3880,2090,2985,2979.11,0.83,0,-11430,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,964,7.77,1.01,12,0.08,381.00,2924.00,6630,20231215,-55.35,2830,20241115,4.59,6210,-52.33,20240102,2830,4.59,20241115,6630,-55.35,20231215,2830,4.59,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N 20241128,140415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2955,-30,5,-1.01,45307225,15124,20.95,2985,3030,2955,3880,2090,2985,2995.72,0.83,0,-5027,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,962,7.76,1.01,12,0.05,381.00,2924.00,6630,20231215,-55.43,2830,20241115,4.42,6210,-52.42,20240102,2830,4.42,20241115,6630,-55.43,20231215,2830,4.42,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N diff --git a/024910/price/prices-20241101.csv b/024910/price/prices-20241101.csv index e7c59c27aaa8..301eaf228823 100644 --- a/024910/price/prices-20241101.csv +++ b/024910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,-50,5,-2.44,193961680,96484,158.32,2035,2050,2000,2665,1435,2050,2010.31,0.43,0,-3153,2083,2066,2043,2026,2003,2075,2035,179,615,500,1270,5,1,35819005,716,7.84,0.53,12,0.27,255.00,3796.00,3310,20240709,-39.58,1915,20241115,4.44,3310,-39.58,20240709,1915,4.44,20241115,3310,-39.58,20240709,1915,4.44,20241115,2.01,N,024910,500,179 억,,152460,N,N,0,N,00,N +20241129,150411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-35,5,-1.71,177950955,88495,145.21,2035,2050,2000,2665,1435,2050,2010.86,0.43,0,-3786,2083,2066,2043,2026,2003,2075,2035,179,615,500,1270,5,1,35819005,722,7.90,0.53,12,0.25,255.00,3796.00,3310,20240709,-39.12,1915,20241115,5.22,3310,-39.12,20240709,1915,5.22,20241115,3310,-39.12,20240709,1915,5.22,20241115,2.01,N,024910,500,179 억,,152460,N,N,0,N,00,N +20241129,140410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,-30,5,-1.46,160484355,79811,130.96,2035,2050,2000,2665,1435,2050,2010.80,0.43,0,-5019,2083,2066,2043,2026,2003,2075,2035,179,615,500,1270,5,1,35819005,724,7.92,0.53,12,0.22,255.00,3796.00,3310,20240709,-38.97,1915,20241115,5.48,3310,-38.97,20240709,1915,5.48,20241115,3310,-38.97,20240709,1915,5.48,20241115,2.01,N,024910,500,179 억,,152460,N,N,0,N,00,N +20241129,130411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-35,5,-1.71,148823520,74015,121.45,2035,2050,2000,2665,1435,2050,2010.72,0.43,0,-6227,2083,2066,2043,2026,2003,2075,2035,179,615,500,1270,5,1,35819005,722,7.90,0.53,12,0.21,255.00,3796.00,3310,20240709,-39.12,1915,20241115,5.22,3310,-39.12,20240709,1915,5.22,20241115,3310,-39.12,20240709,1915,5.22,20241115,2.01,N,024910,500,179 억,,152460,N,N,0,N,00,N +20241129,120413,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,-45,5,-2.20,120858345,60089,98.60,2035,2050,2000,2665,1435,2050,2011.32,0.43,0,-14603,2083,2066,2043,2026,2003,2075,2035,179,615,500,1270,5,1,35819005,718,7.86,0.53,12,0.17,255.00,3796.00,3310,20240709,-39.43,1915,20241115,4.70,3310,-39.43,20240709,1915,4.70,20241115,3310,-39.43,20240709,1915,4.70,20241115,2.01,N,024910,500,179 억,,152460,N,N,0,N,00,N +20241129,110412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,-40,5,-1.95,95104785,47241,77.52,2035,2050,2000,2665,1435,2050,2013.18,0.43,0,-14526,2083,2066,2043,2026,2003,2075,2035,179,615,500,1270,5,1,35819005,720,7.88,0.53,12,0.13,255.00,3796.00,3310,20240709,-39.27,1915,20241115,4.96,3310,-39.27,20240709,1915,4.96,20241115,3310,-39.27,20240709,1915,4.96,20241115,2.01,N,024910,500,179 억,,152460,N,N,0,N,00,N +20241129,100410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,-45,5,-2.20,66626605,33010,54.17,2035,2050,2005,2665,1435,2050,2018.38,0.43,0,-2453,2083,2066,2043,2026,2003,2075,2035,179,615,500,1270,5,1,35819005,718,7.86,0.53,12,0.09,255.00,3796.00,3310,20240709,-39.43,1915,20241115,4.70,3310,-39.43,20240709,1915,4.70,20241115,3310,-39.43,20240709,1915,4.70,20241115,2.01,N,024910,500,179 억,,152460,N,N,0,N,00,N +20241129,090411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,0,3,0.00,686290,337,0.55,2035,2050,2035,2665,1435,2050,2036.47,0.43,0,-29,2083,2066,2043,2026,2003,2075,2035,179,615,500,1270,5,1,35819005,734,8.04,0.54,12,0.00,255.00,3796.00,3310,20240709,-38.07,1915,20241115,7.05,3310,-38.07,20240709,1915,7.05,20241115,3310,-38.07,20240709,1915,7.05,20241115,2.01,N,024910,500,179 억,,152460,N,N,0,N,00,N 20241128,160406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,10,2,0.49,123664670,60831,5.21,2030,2060,2020,2650,1430,2040,2032.92,0.39,0,13006,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,734,8.04,0.54,12,0.17,255.00,3796.00,3310,20240709,-38.07,1915,20241115,7.05,3310,-38.07,20240709,1915,7.05,20241115,3310,-38.07,20240709,1915,7.05,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N 20241128,150414,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,10,2,0.49,117667385,57903,4.96,2030,2060,2020,2650,1430,2040,2032.15,0.39,0,13688,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,734,8.04,0.54,12,0.16,255.00,3796.00,3310,20240709,-38.07,1915,20241115,7.05,3310,-38.07,20240709,1915,7.05,20241115,3310,-38.07,20240709,1915,7.05,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N 20241128,140416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,0,3,0.00,80814960,39742,3.40,2030,2060,2020,2650,1430,2040,2033.49,0.39,0,10066,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,731,8.00,0.54,12,0.11,255.00,3796.00,3310,20240709,-38.37,1915,20241115,6.53,3310,-38.37,20240709,1915,6.53,20241115,3310,-38.37,20240709,1915,6.53,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N diff --git a/024940/price/prices-20241101.csv b/024940/price/prices-20241101.csv index 38722eab3c0c..a6b3c97d92e9 100644 --- a/024940/price/prices-20241101.csv +++ b/024940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-490,5,-6.70,4193226600,589611,84.50,7310,7390,6760,9500,5120,7310,7108.85,2.87,0,58657,7770,7540,7390,7160,7010,7465,7085,50,2190,500,4970,10,1,10000000,682,31.43,1.40,12,5.90,217.00,4856.00,10760,20241125,-36.62,3550,20240805,92.11,10760,-36.62,20241125,3550,92.11,20240805,10760,-36.62,20241125,3550,92.11,20240805,2.73,N,024940,500,50 억,,286719,N,N,0,N,00,N +20241129,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,-390,5,-5.34,3724355970,520874,74.65,7310,7390,6840,9500,5120,7310,7147.33,2.87,0,44107,7770,7540,7390,7160,7010,7465,7085,50,2190,500,4970,10,1,10000000,692,31.89,1.43,12,5.21,217.00,4856.00,10760,20241125,-35.69,3550,20240805,94.93,10760,-35.69,20241125,3550,94.93,20240805,10760,-35.69,20241125,3550,94.93,20240805,2.73,N,024940,500,50 억,,286719,N,N,0,N,00,N +20241129,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,-190,5,-2.60,2317415060,319158,45.74,7310,7390,7100,9500,5120,7310,7259.57,2.87,0,-26661,7770,7540,7390,7160,7010,7465,7085,50,2190,500,4970,10,1,10000000,712,32.81,1.47,12,3.19,217.00,4856.00,10760,20241125,-33.83,3550,20240805,100.56,10760,-33.83,20241125,3550,100.56,20240805,10760,-33.83,20241125,3550,100.56,20240805,2.73,N,024940,500,50 억,,286719,N,N,0,N,00,N +20241129,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7300,-10,5,-0.14,1739819100,238754,34.22,7310,7390,7200,9500,5120,7310,7286.16,2.87,0,5197,7770,7540,7390,7160,7010,7465,7085,50,2190,500,4970,10,1,10000000,730,33.64,1.50,12,2.39,217.00,4856.00,10760,20241125,-32.16,3550,20240805,105.63,10760,-32.16,20241125,3550,105.63,20240805,10760,-32.16,20241125,3550,105.63,20240805,2.73,N,024940,500,50 억,,286719,N,N,0,N,00,N +20241129,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7270,-40,5,-0.55,1473870200,202487,29.02,7310,7360,7200,9500,5120,7310,7277.35,2.87,0,10008,7770,7540,7390,7160,7010,7465,7085,50,2190,500,4970,10,1,10000000,727,33.50,1.50,12,2.02,217.00,4856.00,10760,20241125,-32.43,3550,20240805,104.79,10760,-32.43,20241125,3550,104.79,20240805,10760,-32.43,20241125,3550,104.79,20240805,2.73,N,024940,500,50 억,,286719,N,N,0,N,00,N +20241129,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,-50,5,-0.68,1290969550,177397,25.42,7310,7360,7200,9500,5120,7310,7275.50,2.87,0,-1573,7770,7540,7390,7160,7010,7465,7085,50,2190,500,4970,10,1,10000000,726,33.46,1.50,12,1.77,217.00,4856.00,10760,20241125,-32.53,3550,20240805,104.51,10760,-32.53,20241125,3550,104.51,20240805,10760,-32.53,20241125,3550,104.51,20240805,2.73,N,024940,500,50 억,,286719,N,N,0,N,00,N +20241129,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7280,-30,5,-0.41,1049388400,144123,20.65,7310,7360,7200,9500,5120,7310,7279.23,2.87,0,-10148,7770,7540,7390,7160,7010,7465,7085,50,2190,500,4970,10,1,10000000,728,33.55,1.50,12,1.44,217.00,4856.00,10760,20241125,-32.34,3550,20240805,105.07,10760,-32.34,20241125,3550,105.07,20240805,10760,-32.34,20241125,3550,105.07,20240805,2.73,N,024940,500,50 억,,286719,N,N,0,N,00,N +20241129,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,0,3,0.00,202819920,27779,3.98,7310,7350,7250,9500,5120,7310,7296.83,2.87,0,-2375,7770,7540,7390,7160,7010,7465,7085,50,2190,500,4970,10,1,10000000,731,33.69,1.51,12,0.28,217.00,4856.00,10760,20241125,-32.06,3550,20240805,105.92,10760,-32.06,20241125,3550,105.92,20240805,10760,-32.06,20241125,3550,105.92,20240805,2.73,N,024940,500,50 억,,286719,N,N,0,N,00,N 20241128,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,-120,5,-1.62,5045213490,680991,40.83,7430,7620,7240,9650,5210,7430,7409.37,3.12,0,-25576,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,731,33.69,1.51,12,6.81,217.00,4856.00,10760,20241125,-32.06,3550,20240805,105.92,10760,-32.06,20241125,3550,105.92,20240805,10760,-32.06,20241125,3550,105.92,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N 20241128,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7380,-50,5,-0.67,4749594610,640601,38.41,7430,7620,7240,9650,5210,7430,7414.24,3.12,0,-25883,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,738,34.01,1.52,12,6.41,217.00,4856.00,10760,20241125,-31.41,3550,20240805,107.89,10760,-31.41,20241125,3550,107.89,20240805,10760,-31.41,20241125,3550,107.89,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N 20241128,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7320,-110,5,-1.48,4483943720,604322,36.23,7430,7620,7240,9650,5210,7430,7419.77,3.12,0,-24399,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,732,33.73,1.51,12,6.04,217.00,4856.00,10760,20241125,-31.97,3550,20240805,106.20,10760,-31.97,20241125,3550,106.20,20240805,10760,-31.97,20241125,3550,106.20,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N diff --git a/024950/price/prices-20241101.csv b/024950/price/prices-20241101.csv index ceff5b8537f6..70e308dea5e9 100644 --- a/024950/price/prices-20241101.csv +++ b/024950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-15,5,-0.40,64705335,17427,60.52,3750,3755,3690,4875,2625,3750,3712.94,0.45,0,-4085,3846,3797,3766,3717,3686,3782,3702,66,1125,500,2620,5,1,13273577,496,9.73,0.47,12,0.13,384.00,7865.00,6990,20240115,-46.57,3575,20241115,4.48,6990,-46.57,20240115,3575,4.48,20241115,6990,-46.57,20240115,3575,4.48,20241115,0.61,N,024950,500,66 억,,59699,N,N,0,N,00,N +20241129,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,-10,5,-0.27,63482100,17099,59.38,3750,3755,3690,4875,2625,3750,3712.62,0.45,0,-3978,3846,3797,3766,3717,3686,3782,3702,66,1125,500,2620,5,1,13273577,496,9.74,0.48,12,0.13,384.00,7865.00,6990,20240115,-46.49,3575,20241115,4.62,6990,-46.49,20240115,3575,4.62,20241115,6990,-46.49,20240115,3575,4.62,20241115,0.61,N,024950,500,66 억,,59699,N,N,0,N,00,N +20241129,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,-10,5,-0.27,58673035,15807,54.89,3750,3755,3690,4875,2625,3750,3711.84,0.45,0,-3977,3846,3797,3766,3717,3686,3782,3702,66,1125,500,2620,5,1,13273577,496,9.74,0.48,12,0.12,384.00,7865.00,6990,20240115,-46.49,3575,20241115,4.62,6990,-46.49,20240115,3575,4.62,20241115,6990,-46.49,20240115,3575,4.62,20241115,0.61,N,024950,500,66 억,,59699,N,N,0,N,00,N +20241129,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-50,5,-1.33,51659270,13916,48.33,3750,3755,3690,4875,2625,3750,3712.22,0.45,0,-4735,3846,3797,3766,3717,3686,3782,3702,66,1125,500,2620,5,1,13273577,491,9.64,0.47,12,0.10,384.00,7865.00,6990,20240115,-47.07,3575,20241115,3.50,6990,-47.07,20240115,3575,3.50,20241115,6990,-47.07,20240115,3575,3.50,20241115,0.61,N,024950,500,66 억,,59699,N,N,0,N,00,N +20241129,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-55,5,-1.47,42972510,11568,40.17,3750,3755,3690,4875,2625,3750,3714.77,0.45,0,-5267,3846,3797,3766,3717,3686,3782,3702,66,1125,500,2620,5,1,13273577,490,9.62,0.47,12,0.09,384.00,7865.00,6990,20240115,-47.14,3575,20241115,3.36,6990,-47.14,20240115,3575,3.36,20241115,6990,-47.14,20240115,3575,3.36,20241115,0.61,N,024950,500,66 억,,59699,N,N,0,N,00,N +20241129,110413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-55,5,-1.47,37320815,10039,34.86,3750,3755,3690,4875,2625,3750,3717.58,0.45,0,-5383,3846,3797,3766,3717,3686,3782,3702,66,1125,500,2620,5,1,13273577,490,9.62,0.47,12,0.08,384.00,7865.00,6990,20240115,-47.14,3575,20241115,3.36,6990,-47.14,20240115,3575,3.36,20241115,6990,-47.14,20240115,3575,3.36,20241115,0.61,N,024950,500,66 억,,59699,N,N,0,N,00,N +20241129,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-55,5,-1.47,34828285,9365,32.52,3750,3755,3690,4875,2625,3750,3718.98,0.45,0,-5383,3846,3797,3766,3717,3686,3782,3702,66,1125,500,2620,5,1,13273577,490,9.62,0.47,12,0.07,384.00,7865.00,6990,20240115,-47.14,3575,20241115,3.36,6990,-47.14,20240115,3575,3.36,20241115,6990,-47.14,20240115,3575,3.36,20241115,0.61,N,024950,500,66 억,,59699,N,N,0,N,00,N +20241129,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,0,3,0.00,4023790,1073,3.73,3750,3755,3750,4875,2625,3750,3750.04,0.45,0,-388,3846,3797,3766,3717,3686,3782,3702,66,1125,500,2620,5,1,13273577,498,9.77,0.48,12,0.01,384.00,7865.00,6990,20240115,-46.35,3575,20241115,4.90,6990,-46.35,20240115,3575,4.90,20241115,6990,-46.35,20240115,3575,4.90,20241115,0.61,N,024950,500,66 억,,59699,N,N,0,N,00,N 20241128,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-75,5,-1.96,108172805,28714,85.74,3815,3815,3735,4970,2680,3825,3767.25,0.45,0,-297,3935,3880,3810,3755,3685,3845,3720,66,1145,500,2670,5,1,13273577,498,9.77,0.48,12,0.22,384.00,7865.00,6990,20240115,-46.35,3575,20241115,4.90,6990,-46.35,20240115,3575,4.90,20241115,6990,-46.35,20240115,3575,4.90,20241115,0.61,N,024950,500,66 억,,59998,N,N,0,N,00,N 20241128,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,-40,5,-1.05,100349720,26639,79.54,3815,3815,3735,4970,2680,3825,3767.02,0.45,0,-139,3935,3880,3810,3755,3685,3845,3720,66,1145,500,2670,5,1,13273577,502,9.86,0.48,12,0.20,384.00,7865.00,6990,20240115,-45.85,3575,20241115,5.87,6990,-45.85,20240115,3575,5.87,20241115,6990,-45.85,20240115,3575,5.87,20241115,0.61,N,024950,500,66 억,,59998,N,N,0,N,00,N 20241128,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,-55,5,-1.44,92983965,24691,73.73,3815,3815,3735,4970,2680,3825,3765.91,0.45,0,-92,3935,3880,3810,3755,3685,3845,3720,66,1145,500,2670,5,1,13273577,500,9.82,0.48,12,0.19,384.00,7865.00,6990,20240115,-46.07,3575,20241115,5.45,6990,-46.07,20240115,3575,5.45,20241115,6990,-46.07,20240115,3575,5.45,20241115,0.61,N,024950,500,66 억,,59998,N,N,0,N,00,N diff --git a/025000/price/prices-20241101.csv b/025000/price/prices-20241101.csv index 46c1154dd37e..1e5eae53981e 100644 --- a/025000/price/prices-20241101.csv +++ b/025000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44950,-650,5,-1.43,389002150,8630,210.03,45600,45800,44850,59200,31950,45600,45075.57,18.83,0,-1539,45933,45766,45433,45266,44933,45850,45350,242,13600,5000,34650,50,1,4840000,2176,3.35,0.34,12,0.18,13404.00,132641.00,50200,20240705,-10.46,42300,20240117,6.26,50200,-10.46,20240705,42300,6.26,20240117,50200,-10.46,20240705,42300,6.26,20240117,0.03,N,025000,5000,242 억,,911238,N,N,0,N,00,N +20241129,150412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44950,-650,5,-1.43,325191050,7209,175.44,45600,45800,44950,59200,31950,45600,45109.04,18.83,0,-1337,45933,45766,45433,45266,44933,45850,45350,242,13600,5000,34650,50,1,4840000,2176,3.35,0.34,12,0.15,13404.00,132641.00,50200,20240705,-10.46,42300,20240117,6.26,50200,-10.46,20240705,42300,6.26,20240117,50200,-10.46,20240705,42300,6.26,20240117,0.03,N,025000,5000,242 억,,911238,N,N,0,N,00,N +20241129,140411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45100,-500,5,-1.10,230282250,5101,124.14,45600,45800,44950,59200,31950,45600,45144.53,18.83,0,-1226,45933,45766,45433,45266,44933,45850,45350,242,13600,5000,34650,50,1,4840000,2183,3.36,0.34,12,0.11,13404.00,132641.00,50200,20240705,-10.16,42300,20240117,6.62,50200,-10.16,20240705,42300,6.62,20240117,50200,-10.16,20240705,42300,6.62,20240117,0.03,N,025000,5000,242 억,,911238,N,N,0,N,00,N +20241129,130412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45250,-350,5,-0.77,198248750,4391,106.86,45600,45800,44950,59200,31950,45600,45148.88,18.83,0,-1209,45933,45766,45433,45266,44933,45850,45350,242,13600,5000,34650,50,1,4840000,2190,3.38,0.34,12,0.09,13404.00,132641.00,50200,20240705,-9.86,42300,20240117,6.97,50200,-9.86,20240705,42300,6.97,20240117,50200,-9.86,20240705,42300,6.97,20240117,0.03,N,025000,5000,242 억,,911238,N,N,0,N,00,N +20241129,120414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45200,-400,5,-0.88,196079950,4343,105.69,45600,45800,44950,59200,31950,45600,45148.50,18.83,0,-1193,45933,45766,45433,45266,44933,45850,45350,242,13600,5000,34650,50,1,4840000,2188,3.37,0.34,12,0.09,13404.00,132641.00,50200,20240705,-9.96,42300,20240117,6.86,50200,-9.96,20240705,42300,6.86,20240117,50200,-9.96,20240705,42300,6.86,20240117,0.03,N,025000,5000,242 억,,911238,N,N,0,N,00,N +20241129,110413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45250,-350,5,-0.77,170009250,3766,91.65,45600,45800,44950,59200,31950,45600,45143.19,18.83,0,-1012,45933,45766,45433,45266,44933,45850,45350,242,13600,5000,34650,50,1,4840000,2190,3.38,0.34,12,0.08,13404.00,132641.00,50200,20240705,-9.86,42300,20240117,6.97,50200,-9.86,20240705,42300,6.97,20240117,50200,-9.86,20240705,42300,6.97,20240117,0.03,N,025000,5000,242 억,,911238,N,N,0,N,00,N +20241129,100411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45050,-550,5,-1.21,108894400,2413,58.72,45600,45800,44950,59200,31950,45600,45128.22,18.83,0,-533,45933,45766,45433,45266,44933,45850,45350,242,13600,5000,34650,50,1,4840000,2180,3.36,0.34,12,0.05,13404.00,132641.00,50200,20240705,-10.26,42300,20240117,6.50,50200,-10.26,20240705,42300,6.50,20240117,50200,-10.26,20240705,42300,6.50,20240117,0.03,N,025000,5000,242 억,,911238,N,N,0,N,00,N +20241129,090412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45600,0,3,0.00,1413800,31,0.75,45600,45800,45600,59200,31950,45600,45606.45,18.83,0,-19,45933,45766,45433,45266,44933,45850,45350,242,13600,5000,34650,50,1,4840000,2207,3.40,0.34,12,0.00,13404.00,132641.00,50200,20240705,-9.16,42300,20240117,7.80,50200,-9.16,20240705,42300,7.80,20240117,50200,-9.16,20240705,42300,7.80,20240117,0.03,N,025000,5000,242 억,,911238,N,N,0,N,00,N 20241128,160407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45600,300,2,0.66,185917900,4109,73.19,45350,45600,45100,58800,31750,45300,45246.51,18.83,0,195,45566,45432,45266,45132,44966,45500,45200,242,13500,5000,34420,50,1,4840000,2207,3.40,0.34,12,0.08,13404.00,132641.00,50200,20240705,-9.16,42300,20240117,7.80,50200,-9.16,20240705,42300,7.80,20240117,50200,-9.16,20240705,42300,7.80,20240117,0.03,N,025000,5000,242 억,,911215,N,N,2,N,00,N 20241128,150415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45300,0,3,0.00,174837950,3866,68.86,45350,45400,45100,58800,31750,45300,45224.51,18.83,0,29,45566,45432,45266,45132,44966,45500,45200,242,13500,5000,34420,50,1,4840000,2193,3.38,0.34,12,0.08,13404.00,132641.00,50200,20240705,-9.76,42300,20240117,7.09,50200,-9.76,20240705,42300,7.09,20240117,50200,-9.76,20240705,42300,7.09,20240117,0.03,N,025000,5000,242 억,,911215,N,N,2,N,00,N 20241128,140417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45300,0,3,0.00,166508250,3682,65.59,45350,45400,45100,58800,31750,45300,45222.23,18.83,0,40,45566,45432,45266,45132,44966,45500,45200,242,13500,5000,34420,50,1,4840000,2193,3.38,0.34,12,0.08,13404.00,132641.00,50200,20240705,-9.76,42300,20240117,7.09,50200,-9.76,20240705,42300,7.09,20240117,50200,-9.76,20240705,42300,7.09,20240117,0.03,N,025000,5000,242 억,,911215,N,N,2,N,00,N diff --git a/025320/price/prices-20241101.csv b/025320/price/prices-20241101.csv index cd62978a2047..567b9dcde68a 100644 --- a/025320/price/prices-20241101.csv +++ b/025320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6350,-200,5,-3.05,6294730850,977521,151.55,6670,6700,6300,8510,4590,6550,6439.72,5.69,0,-356341,6756,6652,6446,6342,6136,6705,6395,423,1960,500,4710,10,1,83817936,5322,36.49,3.86,12,1.17,174.00,1643.00,14630,20240612,-56.60,3736,20231123,69.97,14630,-56.60,20240612,5800,9.48,20241113,14630,-56.60,20240612,4100,54.88,20231129,3.24,N,025320,500,423 억,,4769269,N,N,1057,N,00,N +20241129,150413,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6330,-220,5,-3.36,5972571090,926637,143.66,6670,6700,6300,8510,4590,6550,6445.43,5.69,0,-361837,6756,6652,6446,6342,6136,6705,6395,423,1960,500,4710,10,1,83817936,5306,36.38,3.85,12,1.11,174.00,1643.00,14630,20240612,-56.73,3736,20231123,69.43,14630,-56.73,20240612,5800,9.14,20241113,14630,-56.73,20240612,4100,54.39,20231129,3.24,N,025320,500,423 억,,4769269,N,N,387,N,00,N +20241129,140411,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6350,-200,5,-3.05,5289079310,818566,126.90,6670,6700,6340,8510,4590,6550,6461.40,5.69,0,-318564,6756,6652,6446,6342,6136,6705,6395,423,1960,500,4710,10,1,83817936,5322,36.49,3.86,12,0.98,174.00,1643.00,14630,20240612,-56.60,3736,20231123,69.97,14630,-56.60,20240612,5800,9.48,20241113,14630,-56.60,20240612,4100,54.88,20231129,3.24,N,025320,500,423 억,,4769269,N,N,387,N,00,N +20241129,130412,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6400,-150,5,-2.29,4745739240,733307,113.69,6670,6700,6350,8510,4590,6550,6471.69,5.69,0,-286112,6756,6652,6446,6342,6136,6705,6395,423,1960,500,4710,10,1,83817936,5364,36.78,3.90,12,0.87,174.00,1643.00,14630,20240612,-56.25,3736,20231123,71.31,14630,-56.25,20240612,5800,10.34,20241113,14630,-56.25,20240612,4100,56.10,20231129,3.24,N,025320,500,423 억,,4769269,N,N,387,N,00,N +20241129,120414,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6380,-170,5,-2.60,4470749580,690443,107.04,6670,6700,6350,8510,4590,6550,6475.19,5.69,0,-289354,6756,6652,6446,6342,6136,6705,6395,423,1960,500,4710,10,1,83817936,5348,36.67,3.88,12,0.82,174.00,1643.00,14630,20240612,-56.39,3736,20231123,70.77,14630,-56.39,20240612,5800,10.00,20241113,14630,-56.39,20240612,4100,55.61,20231129,3.24,N,025320,500,423 억,,4769269,N,N,387,N,00,N +20241129,110413,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6380,-170,5,-2.60,4241051160,654440,101.46,6670,6700,6350,8510,4590,6550,6480.43,5.69,0,-272060,6756,6652,6446,6342,6136,6705,6395,423,1960,500,4710,10,1,83817936,5348,36.67,3.88,12,0.78,174.00,1643.00,14630,20240612,-56.39,3736,20231123,70.77,14630,-56.39,20240612,5800,10.00,20241113,14630,-56.39,20240612,4100,55.61,20231129,3.24,N,025320,500,423 억,,4769269,N,N,387,N,00,N +20241129,100412,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6410,-140,5,-2.14,3316508830,509956,79.06,6670,6700,6380,8510,4590,6550,6503.52,5.69,0,-185476,6756,6652,6446,6342,6136,6705,6395,423,1960,500,4710,10,1,83817936,5373,36.84,3.90,12,0.61,174.00,1643.00,14630,20240612,-56.19,3736,20231123,71.57,14630,-56.19,20240612,5800,10.52,20241113,14630,-56.19,20240612,4100,56.34,20231129,3.24,N,025320,500,423 억,,4769269,N,N,387,N,00,N +20241129,090412,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6580,30,2,0.46,411331850,62443,9.68,6670,6670,6540,8510,4590,6550,6587.32,5.69,0,-22616,6756,6652,6446,6342,6136,6705,6395,423,1960,500,4710,10,1,83817936,5515,37.82,4.00,12,0.07,174.00,1643.00,14630,20240612,-55.02,3736,20231123,76.12,14630,-55.02,20240612,5800,13.45,20241113,14630,-55.02,20240612,4100,60.49,20231129,3.24,N,025320,500,423 억,,4769269,N,N,387,N,00,N 20241128,160408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6550,260,2,4.13,4022450330,629031,128.80,6330,6550,6240,8170,4410,6290,6394.37,5.64,0,47351,6416,6352,6286,6222,6156,6320,6190,423,1880,500,4520,10,1,83817936,5490,37.64,3.99,12,0.75,174.00,1643.00,14630,20240612,-55.23,3736,20231123,75.32,14630,-55.23,20240612,5800,12.93,20241113,14630,-55.23,20240612,4100,59.76,20231129,3.23,N,025320,500,423 억,,4724094,N,N,387,N,00,N 20241128,150416,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6550,260,2,4.13,3518443010,551947,113.02,6330,6550,6240,8170,4410,6290,6374.60,5.64,0,50782,6416,6352,6286,6222,6156,6320,6190,423,1880,500,4520,10,1,83817936,5490,37.64,3.99,12,0.66,174.00,1643.00,14630,20240612,-55.23,3736,20231123,75.32,14630,-55.23,20240612,5800,12.93,20241113,14630,-55.23,20240612,4100,59.76,20231129,3.23,N,025320,500,423 억,,4724094,N,N,29,N,00,N 20241128,140417,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6410,120,2,1.91,2285741120,361638,74.05,6330,6420,6240,8170,4410,6290,6320.52,5.64,0,52103,6416,6352,6286,6222,6156,6320,6190,423,1880,500,4520,10,1,83817936,5373,36.84,3.90,12,0.43,174.00,1643.00,14630,20240612,-56.19,3736,20231123,71.57,14630,-56.19,20240612,5800,10.52,20241113,14630,-56.19,20240612,4100,56.34,20231129,3.23,N,025320,500,423 억,,4724094,N,N,29,N,00,N diff --git a/025440/price/prices-20241101.csv b/025440/price/prices-20241101.csv index c87eea76c6ad..ff56a4f90597 100644 --- a/025440/price/prices-20241101.csv +++ b/025440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,828,-53,5,-6.02,1217109796,1326283,969.17,899,1013,817,1145,617,881,917.71,0.00,0,1556,915,897,887,869,859,893,865,154,264,500,520,1,1,30781224,255,34.50,0.37,12,4.31,24.00,2260.00,2439,20240408,-66.05,817,20241129,1.35,2439,-66.05,20240408,817,1.35,20241129,2510,-67.01,20240408,203,307.88,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241129,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-25,5,-2.84,1043798102,1118439,817.29,899,1013,836,1145,617,881,933.26,0.00,0,2865,915,897,887,869,859,893,865,154,264,500,520,1,1,30781224,263,35.67,0.38,12,3.63,24.00,2260.00,2439,20240408,-64.90,832,20241125,2.88,2439,-64.90,20240408,832,2.88,20241125,2510,-65.90,20240408,203,321.67,20241011,0.00,N,025440,500,153 억,,0,Y,N,0,N,00,N +20241129,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,871,-10,5,-1.14,67437913,78301,57.22,899,899,836,1145,617,881,861.27,0.00,0,1146,915,897,887,869,859,893,865,154,264,500,520,1,1,30781224,268,36.29,0.39,12,0.25,24.00,2260.00,2439,20240408,-64.29,832,20241125,4.69,2439,-64.29,20240408,832,4.69,20241125,2510,-65.30,20240408,203,329.06,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241129,130412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,-20,5,-2.27,60956881,70829,51.76,899,899,836,1145,617,881,860.62,0.00,0,2608,915,897,887,869,859,893,865,154,264,500,520,1,1,30781224,265,35.88,0.38,12,0.23,24.00,2260.00,2439,20240408,-64.70,832,20241125,3.49,2439,-64.70,20240408,832,3.49,20241125,2510,-65.70,20240408,203,324.14,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241129,120414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,872,-9,5,-1.02,58635138,68136,49.79,899,899,836,1145,617,881,860.56,0.00,0,2277,915,897,887,869,859,893,865,154,264,500,520,1,1,30781224,268,36.33,0.39,12,0.22,24.00,2260.00,2439,20240408,-64.25,832,20241125,4.81,2439,-64.25,20240408,832,4.81,20241125,2510,-65.26,20240408,203,329.56,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241129,110413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,867,-14,5,-1.59,56670830,65879,48.14,899,899,836,1145,617,881,860.23,0.00,0,2597,915,897,887,869,859,893,865,154,264,500,520,1,1,30781224,267,36.12,0.38,12,0.21,24.00,2260.00,2439,20240408,-64.45,832,20241125,4.21,2439,-64.45,20240408,832,4.21,20241125,2510,-65.46,20240408,203,327.09,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241129,100412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,880,-1,5,-0.11,20473566,23815,17.40,899,899,836,1145,617,881,859.69,0.00,0,1264,915,897,887,869,859,893,865,154,264,500,520,1,1,30781224,271,36.67,0.39,12,0.08,24.00,2260.00,2439,20240408,-63.92,832,20241125,5.77,2439,-63.92,20240408,832,5.77,20241125,2510,-64.94,20240408,203,333.50,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241129,090412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,890,9,2,1.02,1781721,2008,1.47,899,899,859,1145,617,881,887.31,0.00,0,-18,915,897,887,869,859,893,865,154,264,500,520,1,1,30781224,274,37.08,0.39,12,0.01,24.00,2260.00,2439,20240408,-63.51,832,20241125,6.97,2439,-63.51,20240408,832,6.97,20241125,2510,-64.54,20240408,203,338.42,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241128,160408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,881,-7,5,-0.79,121799651,136396,74.24,905,905,877,1154,622,888,892.99,0.00,0,-9498,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,271,36.71,0.39,12,0.44,24.00,2260.00,2439,20240408,-63.88,832,20241125,5.89,2439,-63.88,20240408,832,5.89,20241125,2510,-64.90,20240408,203,333.99,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241128,150416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,888,0,3,0.00,113818775,127340,69.31,905,905,877,1154,622,888,893.82,0.00,0,-8981,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,273,37.00,0.39,12,0.41,24.00,2260.00,2439,20240408,-63.59,832,20241125,6.73,2439,-63.59,20240408,832,6.73,20241125,2510,-64.62,20240408,203,337.44,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241128,140417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,891,3,2,0.34,97872608,109383,59.53,905,905,877,1154,622,888,894.77,0.00,0,-8981,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,274,37.12,0.39,12,0.36,24.00,2260.00,2439,20240408,-63.47,832,20241125,7.09,2439,-63.47,20240408,832,7.09,20241125,2510,-64.50,20240408,203,338.92,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20241101.csv b/025530/price/prices-20241101.csv index 37f89ade43f1..d56d508af983 100644 --- a/025530/price/prices-20241101.csv +++ b/025530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3350,-30,5,-0.89,21042005,6214,85.66,3430,3480,3350,4390,2370,3380,3386.23,0.58,0,-317,3486,3432,3406,3352,3326,3420,3340,75,1010,500,2500,5,1,14934008,500,5.20,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.47,3150,20240806,6.35,4750,-29.47,20240208,3150,6.35,20240806,4750,-29.47,20240208,3150,6.35,20240806,0.29,N,025530,500,74 억,,86379,N,N,1,N,00,N +20241129,150413,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,-15,5,-0.44,18740185,5527,76.19,3430,3480,3350,4390,2370,3380,3390.66,0.58,0,31,3486,3432,3406,3352,3326,3420,3340,75,1010,500,2500,5,1,14934008,503,5.23,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.16,3150,20240806,6.83,4750,-29.16,20240208,3150,6.83,20240806,4750,-29.16,20240208,3150,6.83,20240806,0.29,N,025530,500,74 억,,86379,N,N,5,N,00,N +20241129,140412,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3380,0,3,0.00,13440005,3951,54.47,3430,3480,3370,4390,2370,3380,3401.67,0.58,0,70,3486,3432,3406,3352,3326,3420,3340,75,1010,500,2500,5,1,14934008,505,5.25,0.31,12,0.03,644.00,10852.00,4750,20240208,-28.84,3150,20240806,7.30,4750,-28.84,20240208,3150,7.30,20240806,4750,-28.84,20240208,3150,7.30,20240806,0.29,N,025530,500,74 억,,86379,N,N,5,N,00,N +20241129,130413,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,10,2,0.30,13379165,3933,54.22,3430,3480,3370,4390,2370,3380,3401.77,0.58,0,70,3486,3432,3406,3352,3326,3420,3340,75,1010,500,2500,5,1,14934008,506,5.26,0.31,12,0.03,644.00,10852.00,4750,20240208,-28.63,3150,20240806,7.62,4750,-28.63,20240208,3150,7.62,20240806,4750,-28.63,20240208,3150,7.62,20240806,0.29,N,025530,500,74 억,,86379,N,N,5,N,00,N +20241129,120415,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,10,2,0.30,11793100,3463,47.74,3430,3480,3375,4390,2370,3380,3405.46,0.58,0,70,3486,3432,3406,3352,3326,3420,3340,75,1010,500,2500,5,1,14934008,506,5.26,0.31,12,0.02,644.00,10852.00,4750,20240208,-28.63,3150,20240806,7.62,4750,-28.63,20240208,3150,7.62,20240806,4750,-28.63,20240208,3150,7.62,20240806,0.29,N,025530,500,74 억,,86379,N,N,5,N,00,N +20241129,110414,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3375,-5,5,-0.15,11779570,3459,47.68,3430,3480,3375,4390,2370,3380,3405.48,0.58,0,70,3486,3432,3406,3352,3326,3420,3340,75,1010,500,2500,5,1,14934008,504,5.24,0.31,12,0.02,644.00,10852.00,4750,20240208,-28.95,3150,20240806,7.14,4750,-28.95,20240208,3150,7.14,20240806,4750,-28.95,20240208,3150,7.14,20240806,0.29,N,025530,500,74 억,,86379,N,N,5,N,00,N +20241129,100412,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3400,20,2,0.59,7803790,2281,31.44,3430,3480,3380,4390,2370,3380,3421.21,0.58,0,70,3486,3432,3406,3352,3326,3420,3340,75,1010,500,2500,5,1,14934008,508,5.28,0.31,12,0.02,644.00,10852.00,4750,20240208,-28.42,3150,20240806,7.94,4750,-28.42,20240208,3150,7.94,20240806,4750,-28.42,20240208,3150,7.94,20240806,0.29,N,025530,500,74 억,,86379,N,N,5,N,00,N +20241129,090413,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3405,25,2,0.74,1725235,503,6.93,3430,3430,3405,4390,2370,3380,3429.89,0.58,0,-75,3486,3432,3406,3352,3326,3420,3340,75,1010,500,2500,5,1,14934008,509,5.29,0.31,12,0.00,644.00,10852.00,4750,20240208,-28.32,3150,20240806,8.10,4750,-28.32,20240208,3150,8.10,20240806,4750,-28.32,20240208,3150,8.10,20240806,0.29,N,025530,500,74 억,,86379,N,N,5,N,00,N 20241128,160408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3380,-25,5,-0.73,24617185,7253,104.02,3440,3460,3380,4425,2385,3405,3394.07,0.58,0,-4506,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,505,5.25,0.31,12,0.05,644.00,10852.00,4750,20240208,-28.84,3150,20240806,7.30,4750,-28.84,20240208,3150,7.30,20240806,4750,-28.84,20240208,3150,7.30,20240806,0.29,N,025530,500,74 억,,86269,N,N,5,N,00,N 20241128,150416,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3385,-20,5,-0.59,20195260,5946,85.27,3440,3460,3385,4425,2385,3405,3396.44,0.58,0,-4268,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,506,5.26,0.31,12,0.04,644.00,10852.00,4750,20240208,-28.74,3150,20240806,7.46,4750,-28.74,20240208,3150,7.46,20240806,4750,-28.74,20240208,3150,7.46,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N 20241128,140418,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,-15,5,-0.44,15812215,4652,66.71,3440,3460,3390,4425,2385,3405,3399.01,0.58,0,-3307,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,506,5.26,0.31,12,0.03,644.00,10852.00,4750,20240208,-28.63,3150,20240806,7.62,4750,-28.63,20240208,3150,7.62,20240806,4750,-28.63,20240208,3150,7.62,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N diff --git a/025540/price/prices-20241101.csv b/025540/price/prices-20241101.csv index 29ce7cb39376..9cbde4aca31c 100644 --- a/025540/price/prices-20241101.csv +++ b/025540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160409,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,66900,-1200,5,-1.76,576235000,8585,91.20,67600,68300,66600,88500,47700,68100,67121.50,28.23,0,-1672,70166,69132,68366,67332,66566,69650,67850,52,20400,500,50390,100,1,10415000,6968,9.56,0.75,12,0.08,7000.00,89779.00,81400,20240814,-17.81,53500,20240805,25.05,81400,-17.81,20240814,53500,25.05,20240805,81400,-17.81,20240814,53500,25.05,20240805,0.47,N,025540,500,52 억,,2939902,N,N,34,N,00,N +20241129,150414,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,67300,-800,5,-1.17,449090100,6686,71.03,67600,68300,66600,88500,47700,68100,67168.73,28.23,0,-1638,70166,69132,68366,67332,66566,69650,67850,52,20400,500,50390,100,1,10415000,7009,9.61,0.75,12,0.06,7000.00,89779.00,81400,20240814,-17.32,53500,20240805,25.79,81400,-17.32,20240814,53500,25.79,20240805,81400,-17.32,20240814,53500,25.79,20240805,0.47,N,025540,500,52 억,,2939902,N,N,7,N,00,N +20241129,140412,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,67500,-600,5,-0.88,413497400,6157,65.41,67600,68300,66600,88500,47700,68100,67158.91,28.23,0,-1367,70166,69132,68366,67332,66566,69650,67850,52,20400,500,50390,100,1,10415000,7030,9.64,0.75,12,0.06,7000.00,89779.00,81400,20240814,-17.08,53500,20240805,26.17,81400,-17.08,20240814,53500,26.17,20240805,81400,-17.08,20240814,53500,26.17,20240805,0.47,N,025540,500,52 억,,2939902,N,N,7,N,00,N +20241129,130413,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,67200,-900,5,-1.32,384738300,5729,60.86,67600,68300,66600,88500,47700,68100,67156.28,28.23,0,-1302,70166,69132,68366,67332,66566,69650,67850,52,20400,500,50390,100,1,10415000,6999,9.60,0.75,12,0.06,7000.00,89779.00,81400,20240814,-17.44,53500,20240805,25.61,81400,-17.44,20240814,53500,25.61,20240805,81400,-17.44,20240814,53500,25.61,20240805,0.47,N,025540,500,52 억,,2939902,N,N,7,N,00,N +20241129,120415,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,67000,-1100,5,-1.62,368513900,5487,58.29,67600,68300,66600,88500,47700,68100,67161.27,28.23,0,-1241,70166,69132,68366,67332,66566,69650,67850,52,20400,500,50390,100,1,10415000,6978,9.57,0.75,12,0.05,7000.00,89779.00,81400,20240814,-17.69,53500,20240805,25.23,81400,-17.69,20240814,53500,25.23,20240805,81400,-17.69,20240814,53500,25.23,20240805,0.47,N,025540,500,52 억,,2939902,N,N,7,N,00,N +20241129,110414,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,66900,-1200,5,-1.76,319653000,4757,50.54,67600,68300,66600,88500,47700,68100,67196.34,28.23,0,-766,70166,69132,68366,67332,66566,69650,67850,52,20400,500,50390,100,1,10415000,6968,9.56,0.75,12,0.05,7000.00,89779.00,81400,20240814,-17.81,53500,20240805,25.05,81400,-17.81,20240814,53500,25.05,20240805,81400,-17.81,20240814,53500,25.05,20240805,0.47,N,025540,500,52 억,,2939902,N,N,7,N,00,N +20241129,100413,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,66700,-1400,5,-2.06,245787100,3652,38.80,67600,68300,66600,88500,47700,68100,67302.05,28.23,0,-584,70166,69132,68366,67332,66566,69650,67850,52,20400,500,50390,100,1,10415000,6947,9.53,0.74,12,0.04,7000.00,89779.00,81400,20240814,-18.06,53500,20240805,24.67,81400,-18.06,20240814,53500,24.67,20240805,81400,-18.06,20240814,53500,24.67,20240805,0.47,N,025540,500,52 억,,2939902,N,N,7,N,00,N +20241129,090413,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,67700,-400,5,-0.59,2028700,30,0.32,67600,67700,67600,88500,47700,68100,67623.33,28.23,0,-29,70166,69132,68366,67332,66566,69650,67850,52,20400,500,50390,100,1,10415000,7051,9.67,0.75,12,0.00,7000.00,89779.00,81400,20240814,-16.83,53500,20240805,26.54,81400,-16.83,20240814,53500,26.54,20240805,81400,-16.83,20240814,53500,26.54,20240805,0.47,N,025540,500,52 억,,2939902,N,N,7,N,00,N 20241128,160409,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,68100,500,2,0.74,633873700,9272,17.94,67700,69400,67600,87800,47400,67600,68364.58,28.23,0,-466,71533,69566,67633,65666,63733,68600,64700,52,20200,500,50020,100,1,10415000,7093,9.73,0.76,12,0.09,7000.00,89779.00,81400,20240814,-16.34,53500,20240805,27.29,81400,-16.34,20240814,53500,27.29,20240805,81400,-16.34,20240814,53500,27.29,20240805,0.48,N,025540,500,52 억,,2940060,N,N,7,N,00,N 20241128,150417,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,68400,800,2,1.18,600116200,8777,16.99,67700,69400,67600,87800,47400,67600,68373.73,28.23,0,-549,71533,69566,67633,65666,63733,68600,64700,52,20200,500,50020,100,1,10415000,7124,9.77,0.76,12,0.08,7000.00,89779.00,81400,20240814,-15.97,53500,20240805,27.85,81400,-15.97,20240814,53500,27.85,20240805,81400,-15.97,20240814,53500,27.85,20240805,0.48,N,025540,500,52 억,,2940060,N,N,5,N,00,N 20241128,140418,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,68800,1200,2,1.78,531643200,7776,15.05,67700,69400,67600,87800,47400,67600,68369.75,28.23,0,-404,71533,69566,67633,65666,63733,68600,64700,52,20200,500,50020,100,1,10415000,7166,9.83,0.77,12,0.07,7000.00,89779.00,81400,20240814,-15.48,53500,20240805,28.60,81400,-15.48,20240814,53500,28.60,20240805,81400,-15.48,20240814,53500,28.60,20240805,0.48,N,025540,500,52 억,,2940060,N,N,5,N,00,N diff --git a/025550/price/prices-20241101.csv b/025550/price/prices-20241101.csv index d221d076c2e7..9b58c8804774 100644 --- a/025550/price/prices-20241101.csv +++ b/025550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-65,5,-2.19,95120610,32663,71.75,2965,2965,2870,3850,2080,2965,2912.20,0.99,0,640,3105,3035,2945,2875,2785,2990,2830,123,885,500,2130,5,1,23300000,676,-29.90,0.54,12,0.14,-97.00,5332.00,4300,20231124,-32.56,2720,20240909,6.62,4115,-29.53,20240522,2720,6.62,20240909,4115,-29.53,20240522,2720,6.62,20240909,2.31,N,025550,500,122 억,,230747,N,N,0,N,00,N +20241129,150414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,-40,5,-1.35,81089390,27838,61.15,2965,2965,2870,3850,2080,2965,2912.90,0.99,0,1014,3105,3035,2945,2875,2785,2990,2830,123,885,500,2130,5,1,23300000,682,-30.15,0.55,12,0.12,-97.00,5332.00,4300,20231124,-31.98,2720,20240909,7.54,4115,-28.92,20240522,2720,7.54,20240909,4115,-28.92,20240522,2720,7.54,20240909,2.31,N,025550,500,122 억,,230747,N,N,0,N,00,N +20241129,140413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-45,5,-1.52,74088920,25441,55.89,2965,2965,2870,3850,2080,2965,2912.19,0.99,0,-93,3105,3035,2945,2875,2785,2990,2830,123,885,500,2130,5,1,23300000,680,-30.10,0.55,12,0.11,-97.00,5332.00,4300,20231124,-32.09,2720,20240909,7.35,4115,-29.04,20240522,2720,7.35,20240909,4115,-29.04,20240522,2720,7.35,20240909,2.31,N,025550,500,122 억,,230747,N,N,0,N,00,N +20241129,130413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,-35,5,-1.18,73259160,25157,55.26,2965,2965,2870,3850,2080,2965,2912.08,0.99,0,-225,3105,3035,2945,2875,2785,2990,2830,123,885,500,2130,5,1,23300000,683,-30.21,0.55,12,0.11,-97.00,5332.00,4300,20231124,-31.86,2720,20240909,7.72,4115,-28.80,20240522,2720,7.72,20240909,4115,-28.80,20240522,2720,7.72,20240909,2.31,N,025550,500,122 억,,230747,N,N,0,N,00,N +20241129,120415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-20,5,-0.67,72652645,24950,54.81,2965,2965,2870,3850,2080,2965,2911.93,0.99,0,-72,3105,3035,2945,2875,2785,2990,2830,123,885,500,2130,5,1,23300000,686,-30.36,0.55,12,0.11,-97.00,5332.00,4300,20231124,-31.51,2720,20240909,8.27,4115,-28.43,20240522,2720,8.27,20240909,4115,-28.43,20240522,2720,8.27,20240909,2.31,N,025550,500,122 억,,230747,N,N,0,N,00,N +20241129,110414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,-35,5,-1.18,68206645,23433,51.48,2965,2965,2870,3850,2080,2965,2910.71,0.99,0,260,3105,3035,2945,2875,2785,2990,2830,123,885,500,2130,5,1,23300000,683,-30.21,0.55,12,0.10,-97.00,5332.00,4300,20231124,-31.86,2720,20240909,7.72,4115,-28.80,20240522,2720,7.72,20240909,4115,-28.80,20240522,2720,7.72,20240909,2.31,N,025550,500,122 억,,230747,N,N,0,N,00,N +20241129,100413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-65,5,-2.19,34080585,11670,25.64,2965,2965,2900,3850,2080,2965,2920.36,0.99,0,-828,3105,3035,2945,2875,2785,2990,2830,123,885,500,2130,5,1,23300000,676,-29.90,0.54,12,0.05,-97.00,5332.00,4300,20231124,-32.56,2720,20240909,6.62,4115,-29.53,20240522,2720,6.62,20240909,4115,-29.53,20240522,2720,6.62,20240909,2.31,N,025550,500,122 억,,230747,N,N,0,N,00,N +20241129,090413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-5,5,-0.17,1543070,521,1.14,2965,2965,2960,3850,2080,2965,2961.75,0.99,0,-366,3105,3035,2945,2875,2785,2990,2830,123,885,500,2130,5,1,23300000,690,-30.52,0.56,12,0.00,-97.00,5332.00,4300,20231124,-31.16,2720,20240909,8.82,4115,-28.07,20240522,2720,8.82,20240909,4115,-28.07,20240522,2720,8.82,20240909,2.31,N,025550,500,122 억,,230747,N,N,0,N,00,N 20241128,160409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-30,5,-1.00,135246975,45518,83.50,2985,3015,2855,3890,2100,2995,2971.30,0.93,0,13044,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,691,-30.57,0.56,12,0.20,-97.00,5332.00,4300,20231124,-31.05,2720,20240909,9.01,4115,-27.95,20240522,2720,9.01,20240909,4115,-27.95,20240522,2720,9.01,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N 20241128,150417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-20,5,-0.67,128435635,43222,79.29,2985,3015,2855,3890,2100,2995,2971.53,0.93,0,13599,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,693,-30.67,0.56,12,0.19,-97.00,5332.00,4300,20231124,-30.81,2720,20240909,9.38,4115,-27.70,20240522,2720,9.38,20240909,4115,-27.70,20240522,2720,9.38,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N 20241128,140418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-20,5,-0.67,123975030,41722,76.54,2985,3015,2855,3890,2100,2995,2971.45,0.93,0,13722,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,693,-30.67,0.56,12,0.18,-97.00,5332.00,4300,20231124,-30.81,2720,20240909,9.38,4115,-27.70,20240522,2720,9.38,20240909,4115,-27.70,20240522,2720,9.38,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N diff --git a/025560/price/prices-20241101.csv b/025560/price/prices-20241101.csv index 96076c7d4e51..1b1ffd2a27aa 100644 --- a/025560/price/prices-20241101.csv +++ b/025560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1022,68,2,7.13,24131948364,20773647,2960.36,989,1240,983,1240,668,954,1161.73,0.81,0,-91239,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,319,-0.94,0.40,12,66.65,-1086.00,2549.00,2363,20240329,-56.75,912,20240909,12.06,2363,-56.75,20240329,912,12.06,20240909,3160,-67.66,20240329,937,9.07,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N +20241129,150414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1021,67,2,7.02,23586586000,20239543,2884.24,989,1240,983,1240,668,954,1165.37,0.81,0,-92927,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,318,-0.94,0.40,12,64.94,-1086.00,2549.00,2363,20240329,-56.79,912,20240909,11.95,2363,-56.79,20240329,912,11.95,20240909,3160,-67.69,20240329,937,8.96,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N +20241129,140413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1146,192,2,20.13,21657052671,18463646,2631.17,989,1240,983,1240,668,954,1172.96,0.81,0,-121298,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,357,-1.06,0.45,12,59.24,-1086.00,2549.00,2363,20240329,-51.50,912,20240909,25.66,2363,-51.50,20240329,912,25.66,20240909,3160,-63.73,20240329,937,22.31,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N +20241129,130414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1136,182,2,19.08,20380797807,17355769,2473.29,989,1240,983,1240,668,954,1174.30,0.81,0,-121376,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,354,-1.05,0.45,12,55.69,-1086.00,2549.00,2363,20240329,-51.93,912,20240909,24.56,2363,-51.93,20240329,912,24.56,20240909,3160,-64.05,20240329,937,21.24,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N +20241129,120415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1165,211,2,22.12,18763625739,15928993,2269.97,989,1240,983,1240,668,954,1177.95,0.81,0,-72148,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,363,-1.07,0.46,12,51.11,-1086.00,2549.00,2363,20240329,-50.70,912,20240909,27.74,2363,-50.70,20240329,912,27.74,20240909,3160,-63.13,20240329,937,24.33,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N +20241129,110415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1176,222,2,23.27,17613086368,14941353,2129.22,989,1240,983,1240,668,954,1178.81,0.81,0,-48513,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,367,-1.08,0.46,12,47.94,-1086.00,2549.00,2363,20240329,-50.23,912,20240909,28.95,2363,-50.23,20240329,912,28.95,20240909,3160,-62.78,20240329,937,25.51,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N +20241129,100413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1180,226,2,23.69,14876123498,12624018,1798.99,989,1240,983,1240,668,954,1178.40,0.81,0,9821,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,368,-1.09,0.46,12,40.50,-1086.00,2549.00,2363,20240329,-50.06,912,20240909,29.39,2363,-50.06,20240329,912,29.39,20240909,3160,-62.66,20240329,937,25.93,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N +20241129,090414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1135,181,2,18.97,1354923459,1245367,177.47,989,1156,983,1240,668,954,1087.97,0.81,0,-11519,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,354,-1.05,0.45,12,4.00,-1086.00,2549.00,2363,20240329,-51.97,912,20240909,24.45,2363,-51.97,20240329,912,24.45,20240909,3160,-64.08,20240329,937,21.13,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N 20241128,160409,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,954,-14,5,-1.45,607371092,635521,184.11,960,971,937,1258,678,968,955.73,1.20,0,-122775,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,297,-0.88,0.37,12,2.04,-1086.00,2549.00,2363,20240329,-59.63,912,20240909,4.61,2363,-59.63,20240329,912,4.61,20240909,3160,-69.81,20240329,937,1.81,20241128,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N 20241128,150417,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,951,-17,5,-1.76,483215679,504260,146.08,960,971,947,1258,678,968,958.27,1.20,0,-105641,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,296,-0.88,0.37,12,1.62,-1086.00,2549.00,2363,20240329,-59.75,912,20240909,4.28,2363,-59.75,20240329,912,4.28,20240909,3160,-69.91,20240329,940,1.17,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N 20241128,140419,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,957,-11,5,-1.14,309368234,323227,93.64,960,971,949,1258,678,968,957.12,1.20,0,-87857,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,298,-0.88,0.38,12,1.04,-1086.00,2549.00,2363,20240329,-59.50,912,20240909,4.93,2363,-59.50,20240329,912,4.93,20240909,3160,-69.72,20240329,940,1.81,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N diff --git a/025620/price/prices-20241101.csv b/025620/price/prices-20241101.csv index a4fe46e83efc..f81b6761143d 100644 --- a/025620/price/prices-20241101.csv +++ b/025620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,100,2,2.26,44412805,9772,196.42,4390,4800,4380,5750,3100,4425,4544.90,0.00,0,-345,4558,4491,4373,4306,4188,4432,4247,22,1325,500,3090,5,1,4484846,203,-2.91,0.51,12,0.22,-1556.00,8935.00,9950,20240516,-54.52,4030,20241115,12.28,9950,-54.52,20240516,4030,12.28,20241115,9950,-54.52,20240516,4030,12.28,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20241129,150415,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4470,45,2,1.02,40290995,8855,177.99,4390,4800,4380,5750,3100,4425,4550.08,0.00,0,-304,4558,4491,4373,4306,4188,4432,4247,22,1325,500,3090,5,1,4484846,200,-2.87,0.50,12,0.20,-1556.00,8935.00,9950,20240516,-55.08,4030,20241115,10.92,9950,-55.08,20240516,4030,10.92,20241115,9950,-55.08,20240516,4030,10.92,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20241129,140413,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4485,60,2,1.36,40161045,8826,177.41,4390,4800,4380,5750,3100,4425,4550.31,0.00,0,-301,4558,4491,4373,4306,4188,4432,4247,22,1325,500,3090,5,1,4484846,201,-2.88,0.50,12,0.20,-1556.00,8935.00,9950,20240516,-54.92,4030,20241115,11.29,9950,-54.92,20240516,4030,11.29,20241115,9950,-54.92,20240516,4030,11.29,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20241129,130414,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4480,55,2,1.24,37387075,8209,165.01,4390,4800,4380,5750,3100,4425,4554.40,0.00,0,-338,4558,4491,4373,4306,4188,4432,4247,22,1325,500,3090,5,1,4484846,201,-2.88,0.50,12,0.18,-1556.00,8935.00,9950,20240516,-54.97,4030,20241115,11.17,9950,-54.97,20240516,4030,11.17,20241115,9950,-54.97,20240516,4030,11.17,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20241129,120416,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4540,115,2,2.60,36997290,8122,163.26,4390,4800,4380,5750,3100,4425,4555.19,0.00,0,-346,4558,4491,4373,4306,4188,4432,4247,22,1325,500,3090,5,1,4484846,204,-2.92,0.51,12,0.18,-1556.00,8935.00,9950,20240516,-54.37,4030,20241115,12.66,9950,-54.37,20240516,4030,12.66,20241115,9950,-54.37,20240516,4030,12.66,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20241129,110415,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4650,225,2,5.08,34406605,7546,151.68,4390,4800,4380,5750,3100,4425,4559.58,0.00,0,-540,4558,4491,4373,4306,4188,4432,4247,22,1325,500,3090,5,1,4484846,209,-2.99,0.52,12,0.17,-1556.00,8935.00,9950,20240516,-53.27,4030,20241115,15.38,9950,-53.27,20240516,4030,15.38,20241115,9950,-53.27,20240516,4030,15.38,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20241129,100414,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4630,205,2,4.63,27158135,5953,119.66,4390,4800,4380,5750,3100,4425,4562.09,0.00,0,-401,4558,4491,4373,4306,4188,4432,4247,22,1325,500,3090,5,1,4484846,208,-2.98,0.52,12,0.13,-1556.00,8935.00,9950,20240516,-53.47,4030,20241115,14.89,9950,-53.47,20240516,4030,14.89,20241115,9950,-53.47,20240516,4030,14.89,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20241129,090414,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4390,-35,5,-0.79,26340,6,0.12,4390,4390,4390,5750,3100,4425,4390.00,0.00,0,0,4558,4491,4373,4306,4188,4432,4247,22,1325,500,3090,5,1,4484846,197,-2.82,0.49,12,0.00,-1556.00,8935.00,9950,20240516,-55.88,4030,20241115,8.93,9950,-55.88,20240516,4030,8.93,20241115,9950,-55.88,20240516,4030,8.93,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N 20241128,160410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,-15,5,-0.34,21655600,4975,93.55,4430,4440,4255,5770,3110,4440,4352.88,0.00,0,-69,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,198,-2.84,0.50,12,0.11,-1556.00,8935.00,9950,20240516,-55.53,4030,20241115,9.80,9950,-55.53,20240516,4030,9.80,20241115,9950,-55.53,20240516,4030,9.80,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N 20241128,150418,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4420,-20,5,-0.45,18963410,4366,82.10,4430,4440,4255,5770,3110,4440,4343.43,0.00,0,83,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,198,-2.84,0.49,12,0.10,-1556.00,8935.00,9950,20240516,-55.58,4030,20241115,9.68,9950,-55.58,20240516,4030,9.68,20241115,9950,-55.58,20240516,4030,9.68,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N 20241128,140419,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4305,-135,5,-3.04,15904660,3667,68.95,4430,4430,4255,5770,3110,4440,4337.24,0.00,0,90,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,193,-2.77,0.48,12,0.08,-1556.00,8935.00,9950,20240516,-56.73,4030,20241115,6.82,9950,-56.73,20240516,4030,6.82,20241115,9950,-56.73,20240516,4030,6.82,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N diff --git a/025750/price/prices-20241101.csv b/025750/price/prices-20241101.csv index 882bc55b0ba9..2273ed06c88a 100644 --- a/025750/price/prices-20241101.csv +++ b/025750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,660,-9,5,-1.35,44426802,67025,266.08,669,674,659,869,469,669,662.85,1.65,0,-366,673,671,669,667,665,672,668,838,200,1000,480,1,1,80565149,532,-3.73,0.38,12,0.08,-177.00,1734.00,1030,20231122,-35.92,626,20241115,5.43,887,-25.59,20240110,626,5.43,20241115,890,-25.84,20231129,626,5.43,20241115,1.41,N,025750,1000,837 억,,1330627,N,N,7,N,00,N +20241129,150415,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,661,-8,5,-1.20,39151835,59034,234.35,669,674,659,869,469,669,663.21,1.65,0,35,673,671,669,667,665,672,668,838,200,1000,480,1,1,80565149,533,-3.73,0.38,12,0.07,-177.00,1734.00,1030,20231122,-35.83,626,20241115,5.59,887,-25.48,20240110,626,5.59,20241115,890,-25.73,20231129,626,5.59,20241115,1.41,N,025750,1000,837 억,,1330627,N,N,7,N,00,N +20241129,140414,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,660,-9,5,-1.35,32379342,48775,193.63,669,674,659,869,469,669,663.85,1.65,0,-673,673,671,669,667,665,672,668,838,200,1000,480,1,1,80565149,532,-3.73,0.38,12,0.06,-177.00,1734.00,1030,20231122,-35.92,626,20241115,5.43,887,-25.59,20240110,626,5.43,20241115,890,-25.84,20231129,626,5.43,20241115,1.41,N,025750,1000,837 억,,1330627,N,N,7,N,00,N +20241129,130414,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,663,-6,5,-0.90,26918959,40511,160.82,669,674,659,869,469,669,664.49,1.65,0,-1233,673,671,669,667,665,672,668,838,200,1000,480,1,1,80565149,534,-3.75,0.38,12,0.05,-177.00,1734.00,1030,20231122,-35.63,626,20241115,5.91,887,-25.25,20240110,626,5.91,20241115,890,-25.51,20231129,626,5.91,20241115,1.41,N,025750,1000,837 억,,1330627,N,N,7,N,00,N +20241129,120416,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,663,-6,5,-0.90,25382593,38189,151.60,669,674,659,869,469,669,664.66,1.65,0,-1303,673,671,669,667,665,672,668,838,200,1000,480,1,1,80565149,534,-3.75,0.38,12,0.05,-177.00,1734.00,1030,20231122,-35.63,626,20241115,5.91,887,-25.25,20240110,626,5.91,20241115,890,-25.51,20231129,626,5.91,20241115,1.41,N,025750,1000,837 억,,1330627,N,N,7,N,00,N +20241129,110415,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,661,-8,5,-1.20,18609006,27935,110.90,669,674,660,869,469,669,666.15,1.65,0,-1268,673,671,669,667,665,672,668,838,200,1000,480,1,1,80565149,533,-3.73,0.38,12,0.03,-177.00,1734.00,1030,20231122,-35.83,626,20241115,5.59,887,-25.48,20240110,626,5.59,20241115,890,-25.73,20231129,626,5.59,20241115,1.41,N,025750,1000,837 억,,1330627,N,N,7,N,00,N +20241129,100414,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,668,-1,5,-0.15,4846143,7226,28.69,669,674,666,869,469,669,670.65,1.65,0,-1245,673,671,669,667,665,672,668,838,200,1000,480,1,1,80565149,538,-3.77,0.39,12,0.01,-177.00,1734.00,1030,20231122,-35.15,626,20241115,6.71,887,-24.69,20240110,626,6.71,20241115,890,-24.94,20231129,626,6.71,20241115,1.41,N,025750,1000,837 억,,1330627,N,N,7,N,00,N +20241129,090414,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,669,0,3,0.00,72921,109,0.43,669,669,669,869,469,669,669.00,1.65,0,-1,673,671,669,667,665,672,668,838,200,1000,480,1,1,80565149,539,-3.78,0.39,12,0.00,-177.00,1734.00,1030,20231122,-35.05,626,20241115,6.87,887,-24.58,20240110,626,6.87,20241115,890,-24.83,20231129,626,6.87,20241115,1.41,N,025750,1000,837 억,,1330627,N,N,7,N,00,N 20241128,160410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,669,2,2,0.30,16837995,25189,49.11,667,671,667,867,467,667,668.47,1.65,0,3735,675,671,667,663,659,669,661,838,200,1000,480,1,1,80565149,539,-3.78,0.39,12,0.03,-177.00,1734.00,1030,20231122,-35.05,626,20241115,6.87,887,-24.58,20240110,626,6.87,20241115,891,-24.92,20231128,626,6.87,20241115,1.37,N,025750,1000,837 억,,1326892,N,N,7,N,00,N 20241128,150418,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,669,2,2,0.30,16523039,24718,48.19,667,671,667,867,467,667,668.46,1.65,0,3797,675,671,667,663,659,669,661,838,200,1000,480,1,1,80565149,539,-3.78,0.39,12,0.03,-177.00,1734.00,1030,20231122,-35.05,626,20241115,6.87,887,-24.58,20240110,626,6.87,20241115,891,-24.92,20231128,626,6.87,20241115,1.37,N,025750,1000,837 억,,1326892,N,N,2,N,00,N 20241128,140419,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,668,1,2,0.15,13548327,20260,39.50,667,671,667,867,467,667,668.72,1.65,0,2748,675,671,667,663,659,669,661,838,200,1000,480,1,1,80565149,538,-3.77,0.39,12,0.03,-177.00,1734.00,1030,20231122,-35.15,626,20241115,6.71,887,-24.69,20240110,626,6.71,20241115,891,-25.03,20231128,626,6.71,20241115,1.37,N,025750,1000,837 억,,1326892,N,N,2,N,00,N diff --git a/025770/price/prices-20241101.csv b/025770/price/prices-20241101.csv index 8c7de623d255..61035ccd5d8f 100644 --- a/025770/price/prices-20241101.csv +++ b/025770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160410,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8120,-70,5,-0.85,50762050,6261,128.27,8110,8270,8050,10640,5740,8190,8107.65,62.78,0,-981,8330,8260,8190,8120,8050,8225,8085,194,2450,500,5890,10,1,37444271,3040,10.10,1.07,12,0.02,804.00,7598.00,11300,20231205,-28.14,7110,20240806,14.21,9990,-18.72,20240111,7110,14.21,20240806,11300,-28.14,20231205,7110,14.21,20240806,0.58,N,025770,500,194 억,,23507025,N,N,28,N,00,N +20241129,150415,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8110,-80,5,-0.98,40354040,4978,101.99,8110,8270,8050,10640,5740,8190,8106.48,62.78,0,-1407,8330,8260,8190,8120,8050,8225,8085,194,2450,500,5890,10,1,37444271,3037,10.09,1.07,12,0.01,804.00,7598.00,11300,20231205,-28.23,7110,20240806,14.06,9990,-18.82,20240111,7110,14.06,20240806,11300,-28.23,20231205,7110,14.06,20240806,0.58,N,025770,500,194 억,,23507025,N,N,28,N,00,N +20241129,140414,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8100,-90,5,-1.10,38452000,4743,97.17,8110,8270,8050,10640,5740,8190,8107.11,62.78,0,-1573,8330,8260,8190,8120,8050,8225,8085,194,2450,500,5890,10,1,37444271,3033,10.07,1.07,12,0.01,804.00,7598.00,11300,20231205,-28.32,7110,20240806,13.92,9990,-18.92,20240111,7110,13.92,20240806,11300,-28.32,20231205,7110,13.92,20240806,0.58,N,025770,500,194 억,,23507025,N,N,28,N,00,N +20241129,130415,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8120,-70,5,-0.85,31636640,3899,79.88,8110,8270,8050,10640,5740,8190,8114.04,62.78,0,-1341,8330,8260,8190,8120,8050,8225,8085,194,2450,500,5890,10,1,37444271,3040,10.10,1.07,12,0.01,804.00,7598.00,11300,20231205,-28.14,7110,20240806,14.21,9990,-18.72,20240111,7110,14.21,20240806,11300,-28.14,20231205,7110,14.21,20240806,0.58,N,025770,500,194 억,,23507025,N,N,28,N,00,N +20241129,120416,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,-50,5,-0.61,29935810,3689,75.58,8110,8270,8050,10640,5740,8190,8114.88,62.78,0,-1360,8330,8260,8190,8120,8050,8225,8085,194,2450,500,5890,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.58,N,025770,500,194 억,,23507025,N,N,28,N,00,N +20241129,110416,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8160,-30,5,-0.37,25658920,3160,64.74,8110,8270,8050,10640,5740,8190,8119.91,62.78,0,-1399,8330,8260,8190,8120,8050,8225,8085,194,2450,500,5890,10,1,37444271,3055,10.15,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.79,7110,20240806,14.77,9990,-18.32,20240111,7110,14.77,20240806,11300,-27.79,20231205,7110,14.77,20240806,0.58,N,025770,500,194 억,,23507025,N,N,28,N,00,N +20241129,100414,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,-50,5,-0.61,23500000,2894,59.29,8110,8270,8050,10640,5740,8190,8120.25,62.78,0,-1354,8330,8260,8190,8120,8050,8225,8085,194,2450,500,5890,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.58,N,025770,500,194 억,,23507025,N,N,28,N,00,N +20241129,090415,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8100,-90,5,-1.10,4421940,545,11.17,8110,8240,8100,10640,5740,8190,8113.65,62.78,0,-274,8330,8260,8190,8120,8050,8225,8085,194,2450,500,5890,10,1,37444271,3033,10.07,1.07,12,0.00,804.00,7598.00,11300,20231205,-28.32,7110,20240806,13.92,9990,-18.92,20240111,7110,13.92,20240806,11300,-28.32,20231205,7110,13.92,20240806,0.58,N,025770,500,194 억,,23507025,N,N,28,N,00,N 20241128,160410,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8190,0,3,0.00,39792680,4881,61.47,8260,8260,8120,10640,5740,8190,8152.57,62.78,0,-243,8270,8230,8160,8120,8050,8195,8085,194,2450,500,5890,10,1,37444271,3067,10.19,1.08,12,0.01,804.00,7598.00,11300,20231205,-27.52,7110,20240806,15.19,9990,-18.02,20240111,7110,15.19,20240806,11300,-27.52,20231205,7110,15.19,20240806,0.57,N,025770,500,194 억,,23507422,N,N,28,N,00,N 20241128,150418,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,-50,5,-0.61,31310350,3844,48.41,8260,8260,8130,10640,5740,8190,8145.25,62.78,0,-5,8270,8230,8160,8120,8050,8195,8085,194,2450,500,5890,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.57,N,025770,500,194 억,,23507422,N,N,0,N,00,N 20241128,140420,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8150,-40,5,-0.49,26905770,3303,41.60,8260,8260,8130,10640,5740,8190,8145.86,62.78,0,-81,8270,8230,8160,8120,8050,8195,8085,194,2450,500,5890,10,1,37444271,3052,10.14,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.88,7110,20240806,14.63,9990,-18.42,20240111,7110,14.63,20240806,11300,-27.88,20231205,7110,14.63,20240806,0.57,N,025770,500,194 억,,23507422,N,N,0,N,00,N diff --git a/025820/price/prices-20241101.csv b/025820/price/prices-20241101.csv index e6290314cc6c..5dca310145e4 100644 --- a/025820/price/prices-20241101.csv +++ b/025820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160410,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3955,-110,5,-2.71,615008010,154479,220.34,4050,4065,3945,5280,2850,4065,3981.34,2.67,0,-70368,4118,4091,4073,4046,4028,4082,4037,167,1215,500,2600,5,1,33442000,1323,197.75,1.05,12,0.46,20.00,3766.00,8420,20240520,-53.03,3650,20231124,8.36,8420,-53.03,20240520,3720,6.32,20241115,8420,-53.03,20240520,3710,6.60,20231129,2.32,N,025820,500,167 억,,893523,N,N,3,N,00,N +20241129,150416,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3955,-110,5,-2.71,583273305,146457,208.90,4050,4065,3945,5280,2850,4065,3982.56,2.67,0,-67065,4118,4091,4073,4046,4028,4082,4037,167,1215,500,2600,5,1,33442000,1323,197.75,1.05,12,0.44,20.00,3766.00,8420,20240520,-53.03,3650,20231124,8.36,8420,-53.03,20240520,3720,6.32,20241115,8420,-53.03,20240520,3710,6.60,20231129,2.32,N,025820,500,167 억,,893523,N,N,3,N,00,N +20241129,140414,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3990,-75,5,-1.85,490401695,123031,175.48,4050,4065,3945,5280,2850,4065,3986.00,2.67,0,-52296,4118,4091,4073,4046,4028,4082,4037,167,1215,500,2600,5,1,33442000,1334,199.50,1.06,12,0.37,20.00,3766.00,8420,20240520,-52.61,3650,20231124,9.32,8420,-52.61,20240520,3720,7.26,20241115,8420,-52.61,20240520,3710,7.55,20231129,2.32,N,025820,500,167 억,,893523,N,N,3,N,00,N +20241129,130415,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3960,-105,5,-2.58,450627690,113011,161.19,4050,4065,3945,5280,2850,4065,3987.47,2.67,0,-50865,4118,4091,4073,4046,4028,4082,4037,167,1215,500,2600,5,1,33442000,1324,198.00,1.05,12,0.34,20.00,3766.00,8420,20240520,-52.97,3650,20231124,8.49,8420,-52.97,20240520,3720,6.45,20241115,8420,-52.97,20240520,3710,6.74,20231129,2.32,N,025820,500,167 억,,893523,N,N,3,N,00,N +20241129,120417,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3955,-110,5,-2.71,422603790,105938,151.10,4050,4065,3945,5280,2850,4065,3989.16,2.67,0,-49166,4118,4091,4073,4046,4028,4082,4037,167,1215,500,2600,5,1,33442000,1323,197.75,1.05,12,0.32,20.00,3766.00,8420,20240520,-53.03,3650,20231124,8.36,8420,-53.03,20240520,3720,6.32,20241115,8420,-53.03,20240520,3710,6.60,20231129,2.32,N,025820,500,167 억,,893523,N,N,3,N,00,N +20241129,110416,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3960,-105,5,-2.58,372306325,93230,132.98,4050,4065,3945,5280,2850,4065,3993.42,2.67,0,-42428,4118,4091,4073,4046,4028,4082,4037,167,1215,500,2600,5,1,33442000,1324,198.00,1.05,12,0.28,20.00,3766.00,8420,20240520,-52.97,3650,20231124,8.49,8420,-52.97,20240520,3720,6.45,20241115,8420,-52.97,20240520,3710,6.74,20231129,2.32,N,025820,500,167 억,,893523,N,N,3,N,00,N +20241129,100415,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3945,-120,5,-2.95,343774585,86036,122.72,4050,4065,3945,5280,2850,4065,3995.71,2.67,0,-41332,4118,4091,4073,4046,4028,4082,4037,167,1215,500,2600,5,1,33442000,1319,197.25,1.05,12,0.26,20.00,3766.00,8420,20240520,-53.15,3650,20231124,8.08,8420,-53.15,20240520,3720,6.05,20241115,8420,-53.15,20240520,3710,6.33,20231129,2.32,N,025820,500,167 억,,893523,N,N,3,N,00,N +20241129,090415,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4055,-10,5,-0.25,5230145,1289,1.84,4050,4065,4050,5280,2850,4065,4057.52,2.67,0,-748,4118,4091,4073,4046,4028,4082,4037,167,1215,500,2600,5,1,33442000,1356,202.75,1.08,12,0.00,20.00,3766.00,8420,20240520,-51.84,3650,20231124,11.10,8420,-51.84,20240520,3720,9.01,20241115,8420,-51.84,20240520,3710,9.30,20231129,2.32,N,025820,500,167 억,,893523,N,N,3,N,00,N 20241128,160411,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4065,-10,5,-0.25,284627850,69833,78.93,4075,4100,4055,5290,2855,4075,4075.88,2.68,0,-1768,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1359,203.25,1.08,12,0.21,20.00,3766.00,8420,20240520,-51.72,3620,20231121,12.29,8420,-51.72,20240520,3720,9.27,20241115,8420,-51.72,20240520,3710,9.57,20231128,2.32,N,025820,500,167 억,,897459,N,N,3,N,00,N 20241128,150419,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4065,-10,5,-0.25,257212545,63082,71.30,4075,4100,4060,5290,2855,4075,4077.43,2.68,0,-2718,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1359,203.25,1.08,12,0.19,20.00,3766.00,8420,20240520,-51.72,3620,20231121,12.29,8420,-51.72,20240520,3720,9.27,20241115,8420,-51.72,20240520,3710,9.57,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N 20241128,140420,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4065,-10,5,-0.25,227197825,55698,62.96,4075,4100,4060,5290,2855,4075,4079.10,2.68,0,-2620,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1359,203.25,1.08,12,0.17,20.00,3766.00,8420,20240520,-51.72,3620,20231121,12.29,8420,-51.72,20240520,3720,9.27,20241115,8420,-51.72,20240520,3710,9.57,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N diff --git a/025860/price/prices-20241101.csv b/025860/price/prices-20241101.csv index 22739c6f4cd1..ac298fb17adb 100644 --- a/025860/price/prices-20241101.csv +++ b/025860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,-70,5,-1.09,500425880,78539,97.80,6400,6450,6310,8340,4500,6420,6371.70,3.63,0,10775,6560,6490,6450,6380,6340,6470,6360,497,1920,1000,4870,10,1,49678843,3155,26.35,0.61,12,0.16,241.00,10424.00,8580,20231208,-25.99,6200,20240909,2.42,7750,-18.06,20240118,6200,2.42,20240909,8580,-25.99,20231208,6200,2.42,20240909,1.01,N,025860,1000,496 억,,1805638,N,N,0,N,00,N +20241129,150416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,-70,5,-1.09,481591290,75573,94.11,6400,6450,6310,8340,4500,6420,6372.53,3.63,0,11020,6560,6490,6450,6380,6340,6470,6360,497,1920,1000,4870,10,1,49678843,3155,26.35,0.61,12,0.15,241.00,10424.00,8580,20231208,-25.99,6200,20240909,2.42,7750,-18.06,20240118,6200,2.42,20240909,8580,-25.99,20231208,6200,2.42,20240909,1.01,N,025860,1000,496 억,,1805638,N,N,0,N,00,N +20241129,140415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,-10,5,-0.16,386060900,60500,75.34,6400,6450,6310,8340,4500,6420,6381.17,3.63,0,1019,6560,6490,6450,6380,6340,6470,6360,497,1920,1000,4870,10,1,49678843,3184,26.60,0.61,12,0.12,241.00,10424.00,8580,20231208,-25.29,6200,20240909,3.39,7750,-17.29,20240118,6200,3.39,20240909,8580,-25.29,20231208,6200,3.39,20240909,1.01,N,025860,1000,496 억,,1805638,N,N,0,N,00,N +20241129,130415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,0,3,0.00,366135590,57389,71.46,6400,6450,6310,8340,4500,6420,6379.89,3.63,0,-212,6560,6490,6450,6380,6340,6470,6360,497,1920,1000,4870,10,1,49678843,3189,26.64,0.62,12,0.12,241.00,10424.00,8580,20231208,-25.17,6200,20240909,3.55,7750,-17.16,20240118,6200,3.55,20240909,8580,-25.17,20231208,6200,3.55,20240909,1.01,N,025860,1000,496 억,,1805638,N,N,0,N,00,N +20241129,120417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,-10,5,-0.16,346606050,54337,67.66,6400,6450,6310,8340,4500,6420,6378.82,3.63,0,-1508,6560,6490,6450,6380,6340,6470,6360,497,1920,1000,4870,10,1,49678843,3184,26.60,0.61,12,0.11,241.00,10424.00,8580,20231208,-25.29,6200,20240909,3.39,7750,-17.29,20240118,6200,3.39,20240909,8580,-25.29,20231208,6200,3.39,20240909,1.01,N,025860,1000,496 억,,1805638,N,N,0,N,00,N +20241129,110416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-30,5,-0.47,326354290,51169,63.72,6400,6450,6310,8340,4500,6420,6377.97,3.63,0,-2598,6560,6490,6450,6380,6340,6470,6360,497,1920,1000,4870,10,1,49678843,3174,26.51,0.61,12,0.10,241.00,10424.00,8580,20231208,-25.52,6200,20240909,3.06,7750,-17.55,20240118,6200,3.06,20240909,8580,-25.52,20231208,6200,3.06,20240909,1.01,N,025860,1000,496 억,,1805638,N,N,0,N,00,N +20241129,100415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-30,5,-0.47,245187730,38429,47.85,6400,6450,6340,8340,4500,6420,6380.28,3.63,0,-3481,6560,6490,6450,6380,6340,6470,6360,497,1920,1000,4870,10,1,49678843,3174,26.51,0.61,12,0.08,241.00,10424.00,8580,20231208,-25.52,6200,20240909,3.06,7750,-17.55,20240118,6200,3.06,20240909,8580,-25.52,20231208,6200,3.06,20240909,1.01,N,025860,1000,496 억,,1805638,N,N,0,N,00,N +20241129,090415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-20,5,-0.31,6700800,1047,1.30,6400,6400,6400,8340,4500,6420,6400.00,3.63,0,-24,6560,6490,6450,6380,6340,6470,6360,497,1920,1000,4870,10,1,49678843,3179,26.56,0.61,12,0.00,241.00,10424.00,8580,20231208,-25.41,6200,20240909,3.23,7750,-17.42,20240118,6200,3.23,20240909,8580,-25.41,20231208,6200,3.23,20240909,1.01,N,025860,1000,496 억,,1805638,N,N,0,N,00,N 20241128,160411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,-20,5,-0.31,518205200,80135,27.84,6480,6520,6410,8370,4510,6440,6466.89,3.65,0,-4761,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3189,26.64,0.62,12,0.16,241.00,10424.00,8580,20231208,-25.17,6200,20240909,3.55,7750,-17.16,20240118,6200,3.55,20240909,8580,-25.17,20231208,6200,3.55,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N 20241128,150419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,10,2,0.16,501433150,77525,26.93,6480,6520,6410,8370,4510,6440,6468.02,3.65,0,-5124,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3204,26.76,0.62,12,0.16,241.00,10424.00,8580,20231208,-24.83,6200,20240909,4.03,7750,-16.77,20240118,6200,4.03,20240909,8580,-24.83,20231208,6200,4.03,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N 20241128,140420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,-10,5,-0.16,422302930,65214,22.65,6480,6520,6420,8370,4510,6440,6475.65,3.65,0,-6977,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3194,26.68,0.62,12,0.13,241.00,10424.00,8580,20231208,-25.06,6200,20240909,3.71,7750,-17.03,20240118,6200,3.71,20240909,8580,-25.06,20231208,6200,3.71,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N diff --git a/025870/price/prices-20241101.csv b/025870/price/prices-20241101.csv index da4f4d9c6061..e5d586791430 100644 --- a/025870/price/prices-20241101.csv +++ b/025870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,20,2,0.33,52213800,8830,385.42,6010,6370,5830,7890,4250,6070,5913.23,0.29,0,-1449,6176,6122,6036,5982,5896,6140,6000,20,1820,500,4240,10,1,4000000,244,82.30,1.39,12,0.22,74.00,4368.00,8740,20240619,-30.32,5630,20241115,8.17,8740,-30.32,20240619,5630,8.17,20241115,8740,-30.32,20240619,5630,8.17,20241115,0.21,N,025870,500,20 억,,11710,N,N,0,N,00,N +20241129,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-180,5,-2.97,40881270,6947,303.23,6010,6370,5830,7890,4250,6070,5884.74,0.29,0,-1350,6176,6122,6036,5982,5896,6140,6000,20,1820,500,4240,10,1,4000000,236,79.59,1.35,12,0.17,74.00,4368.00,8740,20240619,-32.61,5630,20241115,4.62,8740,-32.61,20240619,5630,4.62,20241115,8740,-32.61,20240619,5630,4.62,20241115,0.21,N,025870,500,20 억,,11710,N,N,0,N,00,N +20241129,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-80,5,-1.32,40438370,6872,299.96,6010,6370,5830,7890,4250,6070,5884.51,0.29,0,-1329,6176,6122,6036,5982,5896,6140,6000,20,1820,500,4240,10,1,4000000,240,80.95,1.37,12,0.17,74.00,4368.00,8740,20240619,-31.46,5630,20241115,6.39,8740,-31.46,20240619,5630,6.39,20241115,8740,-31.46,20240619,5630,6.39,20241115,0.21,N,025870,500,20 억,,11710,N,N,0,N,00,N +20241129,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,-130,5,-2.14,40200080,6832,298.21,6010,6370,5830,7890,4250,6070,5884.09,0.29,0,-1329,6176,6122,6036,5982,5896,6140,6000,20,1820,500,4240,10,1,4000000,238,80.27,1.36,12,0.17,74.00,4368.00,8740,20240619,-32.04,5630,20241115,5.51,8740,-32.04,20240619,5630,5.51,20241115,8740,-32.04,20240619,5630,5.51,20241115,0.21,N,025870,500,20 억,,11710,N,N,0,N,00,N +20241129,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-200,5,-3.29,40111110,6817,297.56,6010,6370,5830,7890,4250,6070,5883.98,0.29,0,-1316,6176,6122,6036,5982,5896,6140,6000,20,1820,500,4240,10,1,4000000,235,79.32,1.34,12,0.17,74.00,4368.00,8740,20240619,-32.84,5630,20241115,4.26,8740,-32.84,20240619,5630,4.26,20241115,8740,-32.84,20240619,5630,4.26,20241115,0.21,N,025870,500,20 억,,11710,N,N,0,N,00,N +20241129,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-240,5,-3.95,29619760,5047,220.30,6010,6370,5830,7890,4250,6070,5868.79,0.29,0,-288,6176,6122,6036,5982,5896,6140,6000,20,1820,500,4240,10,1,4000000,233,78.78,1.33,12,0.13,74.00,4368.00,8740,20240619,-33.30,5630,20241115,3.55,8740,-33.30,20240619,5630,3.55,20241115,8740,-33.30,20240619,5630,3.55,20241115,0.21,N,025870,500,20 억,,11710,N,N,0,N,00,N +20241129,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-240,5,-3.95,25946040,4418,192.84,6010,6370,5830,7890,4250,6070,5872.80,0.29,0,-280,6176,6122,6036,5982,5896,6140,6000,20,1820,500,4240,10,1,4000000,233,78.78,1.33,12,0.11,74.00,4368.00,8740,20240619,-33.30,5630,20241115,3.55,8740,-33.30,20240619,5630,3.55,20241115,8740,-33.30,20240619,5630,3.55,20241115,0.21,N,025870,500,20 억,,11710,N,N,0,N,00,N +20241129,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-40,5,-0.66,982270,162,7.07,6010,6370,6010,7890,4250,6070,6063.40,0.29,0,0,6176,6122,6036,5982,5896,6140,6000,20,1820,500,4240,10,1,4000000,241,81.49,1.38,12,0.00,74.00,4368.00,8740,20240619,-31.01,5630,20241115,7.10,8740,-31.01,20240619,5630,7.10,20241115,8740,-31.01,20240619,5630,7.10,20241115,0.21,N,025870,500,20 억,,11710,N,N,0,N,00,N 20241128,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,13784130,2291,6.86,6070,6090,5950,7890,4250,6070,6016.62,0.29,0,-61,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,243,82.03,1.39,12,0.06,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N 20241128,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,12837210,2135,6.39,6070,6090,5950,7890,4250,6070,6012.72,0.29,0,-8,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,243,82.03,1.39,12,0.05,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N 20241128,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,11629470,1936,5.80,6070,6090,5950,7890,4250,6070,6006.93,0.29,0,39,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,243,82.03,1.39,12,0.05,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N diff --git a/025880/price/prices-20241101.csv b/025880/price/prices-20241101.csv index 3543ab0b9aa8..95f516fdddf2 100644 --- a/025880/price/prices-20241101.csv +++ b/025880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160411,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2920,45,2,1.57,243359850,85269,123.93,2875,2955,2800,3735,2015,2875,2854.02,10.88,0,-2586,3121,2997,2936,2812,2751,2967,2782,84,860,500,2120,5,1,16715858,488,7.36,0.72,12,0.51,397.00,4031.00,3350,20241015,-12.84,2120,20240805,37.74,3350,-12.84,20241015,2120,37.74,20240805,3350,-12.84,20241015,2120,37.74,20240805,4.13,N,025880,500,83 억,,1818043,N,N,0,N,00,N +20241129,150416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2920,45,2,1.57,235413000,82517,119.93,2875,2955,2800,3735,2015,2875,2852.90,10.88,0,-1686,3121,2997,2936,2812,2751,2967,2782,84,860,500,2120,5,1,16715858,488,7.36,0.72,12,0.49,397.00,4031.00,3350,20241015,-12.84,2120,20240805,37.74,3350,-12.84,20241015,2120,37.74,20240805,3350,-12.84,20241015,2120,37.74,20240805,4.13,N,025880,500,83 억,,1818043,N,N,0,N,00,N +20241129,140415,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2840,-35,5,-1.22,153997050,54552,79.29,2875,2900,2800,3735,2015,2875,2822.94,10.88,0,5213,3121,2997,2936,2812,2751,2967,2782,84,860,500,2120,5,1,16715858,475,7.15,0.70,12,0.33,397.00,4031.00,3350,20241015,-15.22,2120,20240805,33.96,3350,-15.22,20241015,2120,33.96,20240805,3350,-15.22,20241015,2120,33.96,20240805,4.13,N,025880,500,83 억,,1818043,N,N,0,N,00,N +20241129,130416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,-20,5,-0.70,74148000,26121,37.97,2875,2900,2805,3735,2015,2875,2838.64,10.88,0,-4094,3121,2997,2936,2812,2751,2967,2782,84,860,500,2120,5,1,16715858,477,7.19,0.71,12,0.16,397.00,4031.00,3350,20241015,-14.78,2120,20240805,34.67,3350,-14.78,20241015,2120,34.67,20240805,3350,-14.78,20241015,2120,34.67,20240805,4.13,N,025880,500,83 억,,1818043,N,N,0,N,00,N +20241129,120418,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,-25,5,-0.87,44009965,15446,22.45,2875,2900,2820,3735,2015,2875,2849.28,10.88,0,-4239,3121,2997,2936,2812,2751,2967,2782,84,860,500,2120,5,1,16715858,476,7.18,0.71,12,0.09,397.00,4031.00,3350,20241015,-14.93,2120,20240805,34.43,3350,-14.93,20241015,2120,34.43,20240805,3350,-14.93,20241015,2120,34.43,20240805,4.13,N,025880,500,83 억,,1818043,N,N,0,N,00,N +20241129,110417,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2830,-45,5,-1.57,39953120,14020,20.38,2875,2900,2820,3735,2015,2875,2849.72,10.88,0,-3735,3121,2997,2936,2812,2751,2967,2782,84,860,500,2120,5,1,16715858,473,7.13,0.70,12,0.08,397.00,4031.00,3350,20241015,-15.52,2120,20240805,33.49,3350,-15.52,20241015,2120,33.49,20240805,3350,-15.52,20241015,2120,33.49,20240805,4.13,N,025880,500,83 억,,1818043,N,N,0,N,00,N +20241129,100416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,5,2,0.17,20822730,7279,10.58,2875,2900,2830,3735,2015,2875,2860.66,10.88,0,-442,3121,2997,2936,2812,2751,2967,2782,84,860,500,2120,5,1,16715858,481,7.25,0.71,12,0.04,397.00,4031.00,3350,20241015,-14.03,2120,20240805,35.85,3350,-14.03,20241015,2120,35.85,20240805,3350,-14.03,20241015,2120,35.85,20240805,4.13,N,025880,500,83 억,,1818043,N,N,0,N,00,N +20241129,090416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,0,3,0.00,3508330,1220,1.77,2875,2885,2875,3735,2015,2875,2875.68,10.88,0,64,3121,2997,2936,2812,2751,2967,2782,84,860,500,2120,5,1,16715858,481,7.24,0.71,12,0.01,397.00,4031.00,3350,20241015,-14.18,2120,20240805,35.61,3350,-14.18,20241015,2120,35.61,20240805,3350,-14.18,20241015,2120,35.61,20240805,4.13,N,025880,500,83 억,,1818043,N,N,0,N,00,N 20241128,160411,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,-155,5,-5.12,198705430,67286,102.63,3030,3060,2875,3935,2125,3030,2953.87,10.90,0,-5611,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,481,7.24,0.71,12,0.40,397.00,4031.00,3350,20241015,-14.18,2120,20240805,35.61,3350,-14.18,20241015,2120,35.61,20240805,3350,-14.18,20241015,2120,35.61,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N 20241128,150420,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2920,-110,5,-3.63,155031660,52201,79.62,3030,3060,2910,3935,2125,3030,2969.90,10.90,0,-1751,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,488,7.36,0.72,12,0.31,397.00,4031.00,3350,20241015,-12.84,2120,20240805,37.74,3350,-12.84,20241015,2120,37.74,20240805,3350,-12.84,20241015,2120,37.74,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N 20241128,140421,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-75,5,-2.48,134818585,45298,69.10,3030,3060,2920,3935,2125,3030,2976.26,10.90,0,-505,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,494,7.44,0.73,12,0.27,397.00,4031.00,3350,20241015,-11.79,2120,20240805,39.39,3350,-11.79,20241015,2120,39.39,20240805,3350,-11.79,20241015,2120,39.39,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N diff --git a/025890/price/prices-20241101.csv b/025890/price/prices-20241101.csv index 3cdb7fa8eb16..6fb520deb481 100644 --- a/025890/price/prices-20241101.csv +++ b/025890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160412,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2155,10,2,0.47,521659635,245687,23.35,2125,2165,2070,2785,1505,2145,2123.16,3.22,0,1090,2375,2260,2155,2040,1935,2207,1987,57,640,500,1450,5,1,11309259,244,9.75,0.72,12,2.17,221.00,2998.00,3205,20240104,-32.76,1799,20241120,19.79,3205,-32.76,20240104,1799,19.79,20241120,3205,-32.76,20240104,1799,19.79,20241120,0.01,N,025890,500,56 억,,363813,N,N,0,N,00,N +20241129,150417,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,-25,5,-1.17,471226915,222202,21.12,2125,2165,2070,2785,1505,2145,2120.71,3.22,0,669,2375,2260,2155,2040,1935,2207,1987,57,640,500,1450,5,1,11309259,240,9.59,0.71,12,1.96,221.00,2998.00,3205,20240104,-33.85,1799,20241120,17.84,3205,-33.85,20240104,1799,17.84,20241120,3205,-33.85,20240104,1799,17.84,20241120,0.01,N,025890,500,56 억,,363813,N,N,0,N,00,N +20241129,140416,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2135,-10,5,-0.47,435068645,205060,19.49,2125,2165,2070,2785,1505,2145,2121.67,3.22,0,1023,2375,2260,2155,2040,1935,2207,1987,57,640,500,1450,5,1,11309259,241,9.66,0.71,12,1.81,221.00,2998.00,3205,20240104,-33.39,1799,20241120,18.68,3205,-33.39,20240104,1799,18.68,20241120,3205,-33.39,20240104,1799,18.68,20241120,0.01,N,025890,500,56 억,,363813,N,N,0,N,00,N +20241129,130416,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,-30,5,-1.40,419211825,197591,18.78,2125,2165,2070,2785,1505,2145,2121.61,3.22,0,1339,2375,2260,2155,2040,1935,2207,1987,57,640,500,1450,5,1,11309259,239,9.57,0.71,12,1.75,221.00,2998.00,3205,20240104,-34.01,1799,20241120,17.57,3205,-34.01,20240104,1799,17.57,20241120,3205,-34.01,20240104,1799,17.57,20241120,0.01,N,025890,500,56 억,,363813,N,N,0,N,00,N +20241129,120418,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,-30,5,-1.40,397579245,187406,17.81,2125,2165,2070,2785,1505,2145,2121.49,3.22,0,1174,2375,2260,2155,2040,1935,2207,1987,57,640,500,1450,5,1,11309259,239,9.57,0.71,12,1.66,221.00,2998.00,3205,20240104,-34.01,1799,20241120,17.57,3205,-34.01,20240104,1799,17.57,20241120,3205,-34.01,20240104,1799,17.57,20241120,0.01,N,025890,500,56 억,,363813,N,N,0,N,00,N +20241129,110417,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2155,10,2,0.47,329180745,155445,14.77,2125,2165,2070,2785,1505,2145,2117.67,3.22,0,730,2375,2260,2155,2040,1935,2207,1987,57,640,500,1450,5,1,11309259,244,9.75,0.72,12,1.37,221.00,2998.00,3205,20240104,-32.76,1799,20241120,19.79,3205,-32.76,20240104,1799,19.79,20241120,3205,-32.76,20240104,1799,19.79,20241120,0.01,N,025890,500,56 억,,363813,N,N,0,N,00,N +20241129,100416,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2100,-45,5,-2.10,257474120,121704,11.57,2125,2165,2070,2785,1505,2145,2115.58,3.22,0,3419,2375,2260,2155,2040,1935,2207,1987,57,640,500,1450,5,1,11309259,237,9.50,0.70,12,1.08,221.00,2998.00,3205,20240104,-34.48,1799,20241120,16.73,3205,-34.48,20240104,1799,16.73,20241120,3205,-34.48,20240104,1799,16.73,20241120,0.01,N,025890,500,56 억,,363813,N,N,0,N,00,N +20241129,090416,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2090,-55,5,-2.56,33464265,15866,1.51,2125,2130,2090,2785,1505,2145,2109.18,3.22,0,154,2375,2260,2155,2040,1935,2207,1987,57,640,500,1450,5,1,11309259,236,9.46,0.70,12,0.14,221.00,2998.00,3205,20240104,-34.79,1799,20241120,16.18,3205,-34.79,20240104,1799,16.18,20241120,3205,-34.79,20240104,1799,16.18,20241120,0.01,N,025890,500,56 억,,363813,N,N,0,N,00,N 20241128,160412,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2145,-315,5,-12.80,2196155115,1038162,17.96,2270,2270,2050,3195,1725,2460,2115.26,3.17,0,-147,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,243,9.71,0.72,12,9.18,221.00,2998.00,3205,20240104,-33.07,1799,20241120,19.23,3205,-33.07,20240104,1799,19.23,20241120,3205,-33.07,20240104,1799,19.23,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N 20241128,150420,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2125,-335,5,-13.62,2101282205,993642,17.19,2270,2270,2050,3195,1725,2460,2114.72,3.17,0,-1363,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,240,9.62,0.71,12,8.79,221.00,2998.00,3205,20240104,-33.70,1799,20241120,18.12,3205,-33.70,20240104,1799,18.12,20241120,3205,-33.70,20240104,1799,18.12,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N 20241128,140421,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,-340,5,-13.82,1971410120,931810,16.12,2270,2270,2050,3195,1725,2460,2115.67,3.17,0,-1671,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,240,9.59,0.71,12,8.24,221.00,2998.00,3205,20240104,-33.85,1799,20241120,17.84,3205,-33.85,20240104,1799,17.84,20241120,3205,-33.85,20240104,1799,17.84,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N diff --git a/025900/price/prices-20241101.csv b/025900/price/prices-20241101.csv index 5fdf5d22f3d7..7a16bfde026a 100644 --- a/025900/price/prices-20241101.csv +++ b/025900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160412,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9000,-420,5,-4.46,563680730,62402,207.09,9420,9420,8920,12240,6600,9420,9033.06,51.40,0,-19887,9600,9510,9390,9300,9180,9555,9345,106,2820,200,6020,10,1,50557285,4550,-5.38,0.51,12,0.12,-1672.00,17779.00,33804,20240207,-73.38,8290,20241115,8.56,33804,-73.38,20240207,8290,8.56,20241115,84400,-89.34,20240207,8290,8.56,20241115,0.86,N,025900,200,106 억,,25987053,N,N,1,N,00,N +20241129,150417,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8940,-480,5,-5.10,495589300,54806,181.88,9420,9420,8920,12240,6600,9420,9042.61,51.40,0,-19065,9600,9510,9390,9300,9180,9555,9345,106,2820,200,6020,10,1,50557285,4520,-5.35,0.50,12,0.11,-1672.00,17779.00,33804,20240207,-73.55,8290,20241115,7.84,33804,-73.55,20240207,8290,7.84,20241115,84400,-89.41,20240207,8290,7.84,20241115,0.86,N,025900,200,106 억,,25987053,N,N,56,N,00,N +20241129,140416,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9010,-410,5,-4.35,367566480,40532,134.51,9420,9420,8980,12240,6600,9420,9068.55,51.40,0,-13733,9600,9510,9390,9300,9180,9555,9345,106,2820,200,6020,10,1,50557285,4555,-5.39,0.51,12,0.08,-1672.00,17779.00,33804,20240207,-73.35,8290,20241115,8.69,33804,-73.35,20240207,8290,8.69,20241115,84400,-89.32,20240207,8290,8.69,20241115,0.86,N,025900,200,106 억,,25987053,N,N,56,N,00,N +20241129,130416,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8990,-430,5,-4.56,322474640,35518,117.87,9420,9420,8990,12240,6600,9420,9079.19,51.40,0,-11710,9600,9510,9390,9300,9180,9555,9345,106,2820,200,6020,10,1,50557285,4545,-5.38,0.51,12,0.07,-1672.00,17779.00,33804,20240207,-73.41,8290,20241115,8.44,33804,-73.41,20240207,8290,8.44,20241115,84400,-89.35,20240207,8290,8.44,20241115,0.86,N,025900,200,106 억,,25987053,N,N,56,N,00,N +20241129,120418,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9030,-390,5,-4.14,291821090,32115,106.58,9420,9420,8990,12240,6600,9420,9086.75,51.40,0,-10313,9600,9510,9390,9300,9180,9555,9345,106,2820,200,6020,10,1,50557285,4565,-5.40,0.51,12,0.06,-1672.00,17779.00,33804,20240207,-73.29,8290,20241115,8.93,33804,-73.29,20240207,8290,8.93,20241115,84400,-89.30,20240207,8290,8.93,20241115,0.86,N,025900,200,106 억,,25987053,N,N,56,N,00,N +20241129,110418,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9050,-370,5,-3.93,239601270,26318,87.34,9420,9420,9010,12240,6600,9420,9104.08,51.40,0,-6476,9600,9510,9390,9300,9180,9555,9345,106,2820,200,6020,10,1,50557285,4575,-5.41,0.51,12,0.05,-1672.00,17779.00,33804,20240207,-73.23,8290,20241115,9.17,33804,-73.23,20240207,8290,9.17,20241115,84400,-89.28,20240207,8290,9.17,20241115,0.86,N,025900,200,106 억,,25987053,N,N,56,N,00,N +20241129,100416,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9010,-410,5,-4.35,210307470,23075,76.58,9420,9420,9010,12240,6600,9420,9114.08,51.40,0,-5125,9600,9510,9390,9300,9180,9555,9345,106,2820,200,6020,10,1,50557285,4555,-5.39,0.51,12,0.05,-1672.00,17779.00,33804,20240207,-73.35,8290,20241115,8.69,33804,-73.35,20240207,8290,8.69,20241115,84400,-89.32,20240207,8290,8.69,20241115,0.86,N,025900,200,106 억,,25987053,N,N,56,N,00,N +20241129,090417,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9250,-170,5,-1.80,26270020,2824,9.37,9420,9420,9220,12240,6600,9420,9302.42,51.40,0,-2416,9600,9510,9390,9300,9180,9555,9345,106,2820,200,6020,10,1,50557285,4677,-5.53,0.52,12,0.01,-1672.00,17779.00,33804,20240207,-72.64,8290,20241115,11.58,33804,-72.64,20240207,8290,11.58,20241115,84400,-89.04,20240207,8290,11.58,20241115,0.86,N,025900,200,106 억,,25987053,N,N,56,N,00,N 20241128,160412,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9420,150,2,1.62,280019800,29965,78.24,9360,9480,9270,12050,6490,9270,9344.74,51.40,0,2538,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4762,-5.63,0.53,12,0.06,-1672.00,17779.00,33804,20240207,-72.13,8290,20241115,13.63,33804,-72.13,20240207,8290,13.63,20241115,84400,-88.84,20240207,8290,13.63,20241115,0.86,N,025900,200,106 억,,25984658,N,N,56,N,00,N 20241128,150420,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9400,130,2,1.40,262527090,28106,73.38,9360,9480,9270,12050,6490,9270,9340.61,51.40,0,3439,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4752,-5.62,0.53,12,0.06,-1672.00,17779.00,33804,20240207,-72.19,8290,20241115,13.39,33804,-72.19,20240207,8290,13.39,20241115,84400,-88.86,20240207,8290,13.39,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N 20241128,140421,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9390,120,2,1.29,193737400,20782,54.26,9360,9480,9270,12050,6490,9270,9322.37,51.40,0,2651,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4747,-5.62,0.53,12,0.04,-1672.00,17779.00,33804,20240207,-72.22,8290,20241115,13.27,33804,-72.22,20240207,8290,13.27,20241115,84400,-88.87,20240207,8290,13.27,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N diff --git a/025950/price/prices-20241101.csv b/025950/price/prices-20241101.csv index f490b4833592..4caa6628c1c1 100644 --- a/025950/price/prices-20241101.csv +++ b/025950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19220,420,2,2.23,8197465800,413981,339.19,18510,21150,18200,24400,13160,18800,19801.64,0.40,0,457,20066,19432,19006,18372,17946,19750,18690,42,5600,500,13160,10,1,8400000,1614,20.62,1.67,12,4.93,932.00,11512.00,31850,20240325,-39.65,14010,20241120,37.19,31850,-39.65,20240325,14010,37.19,20241120,31850,-39.65,20240325,14010,37.19,20241120,0.36,N,025950,500,42 억,,33731,N,N,0,N,00,N +20241129,150417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19250,450,2,2.39,8012871230,404364,331.31,18510,21150,18200,24400,13160,18800,19815.99,0.40,0,189,20066,19432,19006,18372,17946,19750,18690,42,5600,500,13160,10,1,8400000,1617,20.65,1.67,12,4.81,932.00,11512.00,31850,20240325,-39.56,14010,20241120,37.40,31850,-39.56,20240325,14010,37.40,20241120,31850,-39.56,20240325,14010,37.40,20241120,0.36,N,025950,500,42 억,,33731,N,N,0,N,00,N +20241129,140416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19550,750,2,3.99,4876239870,246480,201.95,18510,20700,18200,24400,13160,18800,19783.51,0.40,0,11810,20066,19432,19006,18372,17946,19750,18690,42,5600,500,13160,10,1,8400000,1642,20.98,1.70,12,2.93,932.00,11512.00,31850,20240325,-38.62,14010,20241120,39.54,31850,-38.62,20240325,14010,39.54,20241120,31850,-38.62,20240325,14010,39.54,20241120,0.36,N,025950,500,42 억,,33731,N,N,0,N,00,N +20241129,130417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19500,700,2,3.72,4701695630,237555,194.64,18510,20700,18200,24400,13160,18800,19792.03,0.40,0,11565,20066,19432,19006,18372,17946,19750,18690,42,5600,500,13160,10,1,8400000,1638,20.92,1.69,12,2.83,932.00,11512.00,31850,20240325,-38.78,14010,20241120,39.19,31850,-38.78,20240325,14010,39.19,20241120,31850,-38.78,20240325,14010,39.19,20241120,0.36,N,025950,500,42 억,,33731,N,N,0,N,00,N +20241129,120419,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,20000,1200,2,6.38,4408328300,222687,182.45,18510,20700,18200,24400,13160,18800,19796.07,0.40,0,13390,20066,19432,19006,18372,17946,19750,18690,42,5600,500,13160,50,1,8400000,1680,21.46,1.74,12,2.65,932.00,11512.00,31850,20240325,-37.21,14010,20241120,42.76,31850,-37.21,20240325,14010,42.76,20241120,31850,-37.21,20240325,14010,42.76,20241120,0.36,N,025950,500,42 억,,33731,N,N,0,N,00,N +20241129,110418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19980,1180,2,6.28,4001048770,202151,165.63,18510,20700,18200,24400,13160,18800,19792.38,0.40,0,8741,20066,19432,19006,18372,17946,19750,18690,42,5600,500,13160,10,1,8400000,1678,21.44,1.74,12,2.41,932.00,11512.00,31850,20240325,-37.27,14010,20241120,42.61,31850,-37.27,20240325,14010,42.61,20241120,31850,-37.27,20240325,14010,42.61,20241120,0.36,N,025950,500,42 억,,33731,N,N,0,N,00,N +20241129,100417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19340,540,2,2.87,1121257870,58633,48.04,18510,19660,18200,24400,13160,18800,19123.32,0.40,0,8788,20066,19432,19006,18372,17946,19750,18690,42,5600,500,13160,10,1,8400000,1625,20.75,1.68,12,0.70,932.00,11512.00,31850,20240325,-39.28,14010,20241120,38.04,31850,-39.28,20240325,14010,38.04,20241120,31850,-39.28,20240325,14010,38.04,20241120,0.36,N,025950,500,42 억,,33731,N,N,0,N,00,N +20241129,090417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18720,-80,5,-0.43,244473830,13157,10.78,18510,18950,18200,24400,13160,18800,18581.27,0.40,0,3087,20066,19432,19006,18372,17946,19750,18690,42,5600,500,13160,10,1,8400000,1572,20.09,1.63,12,0.16,932.00,11512.00,31850,20240325,-41.22,14010,20241120,33.62,31850,-41.22,20240325,14010,33.62,20241120,31850,-41.22,20240325,14010,33.62,20241120,0.36,N,025950,500,42 억,,33731,N,N,0,N,00,N 20241128,160412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18800,100,2,0.53,2295251350,120206,83.40,18710,19640,18580,24300,13090,18700,19095.20,0.49,0,-7137,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1579,20.17,1.63,12,1.43,932.00,11512.00,31850,20240325,-40.97,14010,20241120,34.19,31850,-40.97,20240325,14010,34.19,20241120,31850,-40.97,20240325,14010,34.19,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N 20241128,150421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18920,220,2,1.18,2156299580,112825,78.28,18710,19640,18580,24300,13090,18700,19111.90,0.49,0,-7156,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1589,20.30,1.64,12,1.34,932.00,11512.00,31850,20240325,-40.60,14010,20241120,35.05,31850,-40.60,20240325,14010,35.05,20241120,31850,-40.60,20240325,14010,35.05,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N 20241128,140422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18910,210,2,1.12,1995950600,104348,72.40,18710,19640,18580,24300,13090,18700,19127.83,0.49,0,-6504,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1588,20.29,1.64,12,1.24,932.00,11512.00,31850,20240325,-40.63,14010,20241120,34.98,31850,-40.63,20240325,14010,34.98,20241120,31850,-40.63,20240325,14010,34.98,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N diff --git a/025980/price/prices-20241101.csv b/025980/price/prices-20241101.csv index 6e90db480c0d..b7efbc7340a8 100644 --- a/025980/price/prices-20241101.csv +++ b/025980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160412,55,40.00,KSQ150,,,N,N,N,Y,40,N,5460,20,2,0.37,6244757280,1151883,56.81,5400,5510,5290,7070,3810,5440,5421.21,7.45,0,-100361,5780,5610,5490,5320,5200,5550,5260,92,1630,100,4130,10,1,88629478,4839,5.00,0.77,12,1.30,1093.00,7054.00,7000,20240111,-22.00,4525,20241021,20.66,7000,-22.00,20240111,4525,20.66,20241021,7000,-22.00,20240111,4525,20.66,20241021,2.22,N,025980,100,91 억,,6605178,N,N,171,N,00,N +20241129,150418,55,40.00,KSQ150,,,N,N,N,Y,40,N,5470,30,2,0.55,5834269080,1076648,53.10,5400,5510,5290,7070,3810,5440,5418.90,7.45,0,-115824,5780,5610,5490,5320,5200,5550,5260,92,1630,100,4130,10,1,88629478,4848,5.00,0.78,12,1.21,1093.00,7054.00,7000,20240111,-21.86,4525,20241021,20.88,7000,-21.86,20240111,4525,20.88,20241021,7000,-21.86,20240111,4525,20.88,20241021,2.22,N,025980,100,91 억,,6605178,N,N,320,N,00,N +20241129,140417,55,40.00,KSQ150,,,N,N,N,Y,40,N,5490,50,2,0.92,4996049490,923023,45.52,5400,5510,5290,7070,3810,5440,5412.67,7.45,0,-133945,5780,5610,5490,5320,5200,5550,5260,92,1630,100,4130,10,1,88629478,4866,5.02,0.78,12,1.04,1093.00,7054.00,7000,20240111,-21.57,4525,20241021,21.33,7000,-21.57,20240111,4525,21.33,20241021,7000,-21.57,20240111,4525,21.33,20241021,2.22,N,025980,100,91 억,,6605178,N,N,320,N,00,N +20241129,130417,55,40.00,KSQ150,,,N,N,N,Y,40,N,5440,0,3,0.00,4211307980,779765,38.46,5400,5500,5290,7070,3810,5440,5400.68,7.45,0,-110362,5780,5610,5490,5320,5200,5550,5260,92,1630,100,4130,10,1,88629478,4821,4.98,0.77,12,0.88,1093.00,7054.00,7000,20240111,-22.29,4525,20241021,20.22,7000,-22.29,20240111,4525,20.22,20241021,7000,-22.29,20240111,4525,20.22,20241021,2.22,N,025980,100,91 억,,6605178,N,N,320,N,00,N +20241129,120419,55,40.00,KSQ150,,,N,N,N,Y,40,N,5440,0,3,0.00,3875996920,718061,35.42,5400,5500,5290,7070,3810,5440,5397.80,7.45,0,-103171,5780,5610,5490,5320,5200,5550,5260,92,1630,100,4130,10,1,88629478,4821,4.98,0.77,12,0.81,1093.00,7054.00,7000,20240111,-22.29,4525,20241021,20.22,7000,-22.29,20240111,4525,20.22,20241021,7000,-22.29,20240111,4525,20.22,20241021,2.22,N,025980,100,91 억,,6605178,N,N,320,N,00,N +20241129,110418,55,40.00,KSQ150,,,N,N,N,Y,40,N,5380,-60,5,-1.10,3444096470,638309,31.48,5400,5500,5290,7070,3810,5440,5395.58,7.45,0,-94276,5780,5610,5490,5320,5200,5550,5260,92,1630,100,4130,10,1,88629478,4768,4.92,0.76,12,0.72,1093.00,7054.00,7000,20240111,-23.14,4525,20241021,18.90,7000,-23.14,20240111,4525,18.90,20241021,7000,-23.14,20240111,4525,18.90,20241021,2.22,N,025980,100,91 억,,6605178,N,N,320,N,00,N +20241129,100417,55,40.00,KSQ150,,,N,N,N,Y,40,N,5340,-100,5,-1.84,2766652420,512119,25.26,5400,5500,5290,7070,3810,5440,5402.28,7.45,0,-91179,5780,5610,5490,5320,5200,5550,5260,92,1630,100,4130,10,1,88629478,4733,4.89,0.76,12,0.58,1093.00,7054.00,7000,20240111,-23.71,4525,20241021,18.01,7000,-23.71,20240111,4525,18.01,20241021,7000,-23.71,20240111,4525,18.01,20241021,2.22,N,025980,100,91 억,,6605178,N,N,320,N,00,N +20241129,090417,55,40.00,KSQ150,,,N,N,N,Y,40,N,5440,0,3,0.00,331965900,61148,3.02,5400,5470,5390,7070,3810,5440,5428.67,7.45,0,4538,5780,5610,5490,5320,5200,5550,5260,92,1630,100,4130,10,1,88629478,4821,4.98,0.77,12,0.07,1093.00,7054.00,7000,20240111,-22.29,4525,20241021,20.22,7000,-22.29,20240111,4525,20.22,20241021,7000,-22.29,20240111,4525,20.22,20241021,2.22,N,025980,100,91 억,,6605178,N,N,320,N,00,N 20241128,160413,55,40.00,KSQ150,,,N,N,N,Y,40,N,5440,-330,5,-5.72,11041253640,2000766,14.25,5610,5660,5370,7500,4040,5770,5518.49,7.74,0,-205509,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4821,4.98,0.77,12,2.26,1093.00,7054.00,7000,20240111,-22.29,4525,20241021,20.22,7000,-22.29,20240111,4525,20.22,20241021,7000,-22.29,20240111,4525,20.22,20241021,2.23,N,025980,100,91 억,,6862963,N,N,320,N,00,N 20241128,150421,55,40.00,KSQ150,,,N,N,N,Y,40,N,5430,-340,5,-5.89,10454729390,1892993,13.48,5610,5660,5370,7500,4040,5770,5522.76,7.74,0,-228655,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4813,4.97,0.77,12,2.14,1093.00,7054.00,7000,20240111,-22.43,4525,20241021,20.00,7000,-22.43,20240111,4525,20.00,20241021,7000,-22.43,20240111,4525,20.00,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N 20241128,140422,55,40.00,KSQ150,,,N,N,N,Y,40,N,5420,-350,5,-6.07,9777979590,1768535,12.60,5610,5660,5370,7500,4040,5770,5528.76,7.74,0,-229320,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4804,4.96,0.77,12,2.00,1093.00,7054.00,7000,20240111,-22.57,4525,20241021,19.78,7000,-22.57,20240111,4525,19.78,20241021,7000,-22.57,20240111,4525,19.78,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N diff --git a/026040/price/prices-20241101.csv b/026040/price/prices-20241101.csv index 1a0fa60b35e4..58e7b69e72ef 100644 --- a/026040/price/prices-20241101.csv +++ b/026040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160413,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1928,41,2,2.17,29120678,15252,18.67,1886,1997,1870,2450,1321,1887,1909.63,1.16,0,-437,2069,1978,1929,1838,1789,1953,1813,87,563,500,1280,1,1,16503790,318,40.17,0.60,12,0.09,48.00,3190.00,2375,20231219,-18.82,1650,20240913,16.85,2290,-15.81,20240105,1650,16.85,20240913,2375,-18.82,20231219,1650,16.85,20240913,0.09,N,026040,500,86 억,,191120,N,N,0,N,00,N +20241129,150418,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1897,10,2,0.53,26914107,14094,17.25,1886,1997,1871,2450,1321,1887,1909.98,1.16,0,-271,2069,1978,1929,1838,1789,1953,1813,87,563,500,1280,1,1,16503790,313,39.52,0.59,12,0.09,48.00,3190.00,2375,20231219,-20.13,1650,20240913,14.97,2290,-17.16,20240105,1650,14.97,20240913,2375,-20.13,20231219,1650,14.97,20240913,0.09,N,026040,500,86 억,,191120,N,N,0,N,00,N +20241129,140417,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1924,37,2,1.96,21946951,11471,14.04,1886,1997,1886,2450,1321,1887,1913.77,1.16,0,-311,2069,1978,1929,1838,1789,1953,1813,87,563,500,1280,1,1,16503790,318,40.08,0.60,12,0.07,48.00,3190.00,2375,20231219,-18.99,1650,20240913,16.61,2290,-15.98,20240105,1650,16.61,20240913,2375,-18.99,20231219,1650,16.61,20240913,0.09,N,026040,500,86 억,,191120,N,N,0,N,00,N +20241129,130417,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1928,41,2,2.17,20677367,10806,13.22,1886,1997,1886,2450,1321,1887,1914.06,1.16,0,-311,2069,1978,1929,1838,1789,1953,1813,87,563,500,1280,1,1,16503790,318,40.17,0.60,12,0.07,48.00,3190.00,2375,20231219,-18.82,1650,20240913,16.85,2290,-15.81,20240105,1650,16.85,20240913,2375,-18.82,20231219,1650,16.85,20240913,0.09,N,026040,500,86 억,,191120,N,N,0,N,00,N +20241129,120419,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1928,41,2,2.17,19099091,9983,12.22,1886,1997,1886,2450,1321,1887,1913.76,1.16,0,-406,2069,1978,1929,1838,1789,1953,1813,87,563,500,1280,1,1,16503790,318,40.17,0.60,12,0.06,48.00,3190.00,2375,20231219,-18.82,1650,20240913,16.85,2290,-15.81,20240105,1650,16.85,20240913,2375,-18.82,20231219,1650,16.85,20240913,0.09,N,026040,500,86 억,,191120,N,N,0,N,00,N +20241129,110419,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1928,41,2,2.17,18837337,9847,12.05,1886,1997,1886,2450,1321,1887,1913.60,1.16,0,-405,2069,1978,1929,1838,1789,1953,1813,87,563,500,1280,1,1,16503790,318,40.17,0.60,12,0.06,48.00,3190.00,2375,20231219,-18.82,1650,20240913,16.85,2290,-15.81,20240105,1650,16.85,20240913,2375,-18.82,20231219,1650,16.85,20240913,0.09,N,026040,500,86 억,,191120,N,N,0,N,00,N +20241129,100417,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,23,2,1.22,16591004,8679,10.62,1886,1997,1886,2450,1321,1887,1912.27,1.16,0,-319,2069,1978,1929,1838,1789,1953,1813,87,563,500,1280,1,1,16503790,315,39.79,0.60,12,0.05,48.00,3190.00,2375,20231219,-19.58,1650,20240913,15.76,2290,-16.59,20240105,1650,15.76,20240913,2375,-19.58,20231219,1650,15.76,20240913,0.09,N,026040,500,86 억,,191120,N,N,0,N,00,N +20241129,090418,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1920,33,2,1.75,2242207,1165,1.43,1886,1997,1886,2450,1321,1887,1933.50,1.16,0,-194,2069,1978,1929,1838,1789,1953,1813,87,563,500,1280,1,1,16503790,317,40.00,0.60,12,0.01,48.00,3190.00,2375,20231219,-19.16,1650,20240913,16.36,2290,-16.16,20240105,1650,16.36,20240913,2375,-19.16,20231219,1650,16.36,20240913,0.09,N,026040,500,86 억,,191120,N,N,0,N,00,N 20241128,160413,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1887,-118,5,-5.89,156112024,81599,21.53,1985,2020,1880,2605,1405,2005,1913.16,1.15,0,1831,2294,2149,2055,1910,1816,2102,1863,87,600,500,1360,1,1,16503790,311,39.31,0.59,12,0.49,48.00,3190.00,2375,20231219,-20.55,1650,20240913,14.36,2290,-17.60,20240105,1650,14.36,20240913,2375,-20.55,20231219,1650,14.36,20240913,0.09,N,026040,500,86 억,,189279,N,N,0,N,00,N 20241128,150421,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1887,-118,5,-5.89,152966398,79932,21.09,1985,2020,1880,2605,1405,2005,1913.71,1.15,0,2333,2294,2149,2055,1910,1816,2102,1863,87,600,500,1360,1,1,16503790,311,39.31,0.59,12,0.48,48.00,3190.00,2375,20231219,-20.55,1650,20240913,14.36,2290,-17.60,20240105,1650,14.36,20240913,2375,-20.55,20231219,1650,14.36,20240913,0.09,N,026040,500,86 억,,189279,N,N,0,N,00,N 20241128,140422,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1896,-109,5,-5.44,150530786,78641,20.75,1985,2020,1880,2605,1405,2005,1914.15,1.15,0,2613,2294,2149,2055,1910,1816,2102,1863,87,600,500,1360,1,1,16503790,313,39.50,0.59,12,0.48,48.00,3190.00,2375,20231219,-20.17,1650,20240913,14.91,2290,-17.21,20240105,1650,14.91,20240913,2375,-20.17,20231219,1650,14.91,20240913,0.09,N,026040,500,86 억,,189279,N,N,0,N,00,N diff --git a/026150/price/prices-20241101.csv b/026150/price/prices-20241101.csv index 68dd3fb9bfb2..611bbf7aa3ee 100644 --- a/026150/price/prices-20241101.csv +++ b/026150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6110,-280,5,-4.38,779369430,126235,121.10,6390,6390,6100,8300,4480,6390,6174.07,0.96,0,2288,6543,6466,6353,6276,6163,6505,6315,88,1910,500,4720,10,1,17546331,1072,-47.00,1.04,12,0.72,-130.00,5902.00,9420,20240130,-35.14,5250,20241022,16.38,9420,-35.14,20240130,5250,16.38,20241022,9420,-35.14,20240130,5250,16.38,20241022,1.21,N,026150,500,87 억,,167721,N,N,0,N,00,N +20241129,150418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6140,-250,5,-3.91,716483230,115960,111.24,6390,6390,6100,8300,4480,6390,6178.71,0.96,0,3107,6543,6466,6353,6276,6163,6505,6315,88,1910,500,4720,10,1,17546331,1077,-47.23,1.04,12,0.66,-130.00,5902.00,9420,20240130,-34.82,5250,20241022,16.95,9420,-34.82,20240130,5250,16.95,20241022,9420,-34.82,20240130,5250,16.95,20241022,1.21,N,026150,500,87 억,,167721,N,N,0,N,00,N +20241129,140417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6190,-200,5,-3.13,662454320,107185,102.82,6390,6390,6100,8300,4480,6390,6180.48,0.96,0,4796,6543,6466,6353,6276,6163,6505,6315,88,1910,500,4720,10,1,17546331,1086,-47.62,1.05,12,0.61,-130.00,5902.00,9420,20240130,-34.29,5250,20241022,17.90,9420,-34.29,20240130,5250,17.90,20241022,9420,-34.29,20240130,5250,17.90,20241022,1.21,N,026150,500,87 억,,167721,N,N,0,N,00,N +20241129,130418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6140,-250,5,-3.91,534740340,86597,83.07,6390,6390,6100,8300,4480,6390,6175.04,0.96,0,6875,6543,6466,6353,6276,6163,6505,6315,88,1910,500,4720,10,1,17546331,1077,-47.23,1.04,12,0.49,-130.00,5902.00,9420,20240130,-34.82,5250,20241022,16.95,9420,-34.82,20240130,5250,16.95,20241022,9420,-34.82,20240130,5250,16.95,20241022,1.21,N,026150,500,87 억,,167721,N,N,0,N,00,N +20241129,120420,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6170,-220,5,-3.44,315242920,50781,48.71,6390,6390,6140,8300,4480,6390,6207.89,0.96,0,6434,6543,6466,6353,6276,6163,6505,6315,88,1910,500,4720,10,1,17546331,1083,-47.46,1.05,12,0.29,-130.00,5902.00,9420,20240130,-34.50,5250,20241022,17.52,9420,-34.50,20240130,5250,17.52,20241022,9420,-34.50,20240130,5250,17.52,20241022,1.21,N,026150,500,87 억,,167721,N,N,0,N,00,N +20241129,110419,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6170,-220,5,-3.44,281039980,45221,43.38,6390,6390,6150,8300,4480,6390,6214.81,0.96,0,6631,6543,6466,6353,6276,6163,6505,6315,88,1910,500,4720,10,1,17546331,1083,-47.46,1.05,12,0.26,-130.00,5902.00,9420,20240130,-34.50,5250,20241022,17.52,9420,-34.50,20240130,5250,17.52,20241022,9420,-34.50,20240130,5250,17.52,20241022,1.21,N,026150,500,87 억,,167721,N,N,0,N,00,N +20241129,100418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6170,-220,5,-3.44,228275590,36672,35.18,6390,6390,6150,8300,4480,6390,6224.79,0.96,0,6023,6543,6466,6353,6276,6163,6505,6315,88,1910,500,4720,10,1,17546331,1083,-47.46,1.05,12,0.21,-130.00,5902.00,9420,20240130,-34.50,5250,20241022,17.52,9420,-34.50,20240130,5250,17.52,20241022,9420,-34.50,20240130,5250,17.52,20241022,1.21,N,026150,500,87 억,,167721,N,N,0,N,00,N +20241129,090418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6330,-60,5,-0.94,10835600,1704,1.63,6390,6390,6330,8300,4480,6390,6358.92,0.96,0,-743,6543,6466,6353,6276,6163,6505,6315,88,1910,500,4720,10,1,17546331,1111,-48.69,1.07,12,0.01,-130.00,5902.00,9420,20240130,-32.80,5250,20241022,20.57,9420,-32.80,20240130,5250,20.57,20241022,9420,-32.80,20240130,5250,20.57,20241022,1.21,N,026150,500,87 억,,167721,N,N,0,N,00,N 20241128,160413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6390,0,3,0.00,647592670,102208,49.48,6340,6430,6240,8300,4480,6390,6335.88,0.95,0,1666,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1121,-49.15,1.08,12,0.58,-130.00,5902.00,9420,20240130,-32.17,5250,20241022,21.71,9420,-32.17,20240130,5250,21.71,20241022,9420,-32.17,20240130,5250,21.71,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N 20241128,150421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,-20,5,-0.31,611451970,96546,46.74,6340,6430,6240,8300,4480,6390,6333.27,0.95,0,2097,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1118,-49.00,1.08,12,0.55,-130.00,5902.00,9420,20240130,-32.38,5250,20241022,21.33,9420,-32.38,20240130,5250,21.33,20241022,9420,-32.38,20240130,5250,21.33,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N 20241128,140423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6270,-120,5,-1.88,345551260,54786,26.52,6340,6430,6240,8300,4480,6390,6307.29,0.95,0,7163,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1100,-48.23,1.06,12,0.31,-130.00,5902.00,9420,20240130,-33.44,5250,20241022,19.43,9420,-33.44,20240130,5250,19.43,20241022,9420,-33.44,20240130,5250,19.43,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N diff --git a/026890/price/prices-20241101.csv b/026890/price/prices-20241101.csv index cd760ef4103d..b01d4ef0936f 100644 --- a/026890/price/prices-20241101.csv +++ b/026890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160413,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8280,210,2,2.60,535100840,65333,515.33,8130,8360,8000,10490,5650,8070,8190.27,21.70,0,17089,8170,8120,8050,8000,7930,8085,7965,208,2420,500,5810,10,1,41678175,3451,12.51,1.27,12,0.16,662.00,6514.00,11470,20240621,-27.81,6210,20240201,33.33,11470,-27.81,20240621,6210,33.33,20240201,11470,-27.81,20240621,6210,33.33,20240201,2.20,N,026890,500,208 억,,9042196,N,N,94,N,00,N +20241129,150419,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8280,210,2,2.60,503925270,61565,485.61,8130,8360,8000,10490,5650,8070,8185.26,21.70,0,15635,8170,8120,8050,8000,7930,8085,7965,208,2420,500,5810,10,1,41678175,3451,12.51,1.27,12,0.15,662.00,6514.00,11470,20240621,-27.81,6210,20240201,33.33,11470,-27.81,20240621,6210,33.33,20240201,11470,-27.81,20240621,6210,33.33,20240201,2.20,N,026890,500,208 억,,9042196,N,N,94,N,00,N +20241129,140417,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8270,200,2,2.48,423203550,51801,408.59,8130,8360,8000,10490,5650,8070,8169.79,21.70,0,10163,8170,8120,8050,8000,7930,8085,7965,208,2420,500,5810,10,1,41678175,3447,12.49,1.27,12,0.12,662.00,6514.00,11470,20240621,-27.90,6210,20240201,33.17,11470,-27.90,20240621,6210,33.17,20240201,11470,-27.90,20240621,6210,33.17,20240201,2.20,N,026890,500,208 억,,9042196,N,N,94,N,00,N +20241129,130418,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8220,150,2,1.86,278980540,34376,271.15,8130,8230,8000,10490,5650,8070,8115.56,21.70,0,7108,8170,8120,8050,8000,7930,8085,7965,208,2420,500,5810,10,1,41678175,3426,12.42,1.26,12,0.08,662.00,6514.00,11470,20240621,-28.33,6210,20240201,32.37,11470,-28.33,20240621,6210,32.37,20240201,11470,-28.33,20240621,6210,32.37,20240201,2.20,N,026890,500,208 억,,9042196,N,N,94,N,00,N +20241129,120420,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8150,80,2,0.99,172946890,21445,169.15,8130,8150,8000,10490,5650,8070,8064.67,21.70,0,3734,8170,8120,8050,8000,7930,8085,7965,208,2420,500,5810,10,1,41678175,3397,12.31,1.25,12,0.05,662.00,6514.00,11470,20240621,-28.95,6210,20240201,31.24,11470,-28.95,20240621,6210,31.24,20240201,11470,-28.95,20240621,6210,31.24,20240201,2.20,N,026890,500,208 억,,9042196,N,N,94,N,00,N +20241129,110419,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8070,0,3,0.00,130369630,16189,127.69,8130,8130,8000,10490,5650,8070,8052.98,21.70,0,1276,8170,8120,8050,8000,7930,8085,7965,208,2420,500,5810,10,1,41678175,3363,12.19,1.24,12,0.04,662.00,6514.00,11470,20240621,-29.64,6210,20240201,29.95,11470,-29.64,20240621,6210,29.95,20240201,11470,-29.64,20240621,6210,29.95,20240201,2.20,N,026890,500,208 억,,9042196,N,N,94,N,00,N +20241129,100418,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8090,20,2,0.25,88350620,10981,86.61,8130,8130,8000,10490,5650,8070,8045.77,21.70,0,-1423,8170,8120,8050,8000,7930,8085,7965,208,2420,500,5810,10,1,41678175,3372,12.22,1.24,12,0.03,662.00,6514.00,11470,20240621,-29.47,6210,20240201,30.27,11470,-29.47,20240621,6210,30.27,20240201,11470,-29.47,20240621,6210,30.27,20240201,2.20,N,026890,500,208 억,,9042196,N,N,94,N,00,N +20241129,090418,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8050,-20,5,-0.25,10149600,1251,9.87,8130,8130,8050,10490,5650,8070,8113.19,21.70,0,128,8170,8120,8050,8000,7930,8085,7965,208,2420,500,5810,10,1,41678175,3355,12.16,1.24,12,0.00,662.00,6514.00,11470,20240621,-29.82,6210,20240201,29.63,11470,-29.82,20240621,6210,29.63,20240201,11470,-29.82,20240621,6210,29.63,20240201,2.20,N,026890,500,208 억,,9042196,N,N,94,N,00,N 20241128,160414,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8070,0,3,0.00,100935460,12569,17.35,8100,8100,7980,10490,5650,8070,8030.50,21.69,0,-1987,8203,8136,8013,7946,7823,8170,7980,208,2420,500,5810,10,1,41678175,3363,12.19,1.24,12,0.03,662.00,6514.00,11470,20240621,-29.64,6180,20231121,30.58,11470,-29.64,20240621,6210,29.95,20240201,11470,-29.64,20240621,6210,29.95,20240201,2.21,N,026890,500,208 억,,9041295,N,N,94,N,00,N 20241128,150422,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8030,-40,5,-0.50,84617900,10544,14.55,8100,8100,7980,10490,5650,8070,8025.21,21.69,0,-2757,8203,8136,8013,7946,7823,8170,7980,208,2420,500,5810,10,1,41678175,3347,12.13,1.23,12,0.03,662.00,6514.00,11470,20240621,-29.99,6180,20231121,29.94,11470,-29.99,20240621,6210,29.31,20240201,11470,-29.99,20240621,6210,29.31,20240201,2.21,N,026890,500,208 억,,9041295,N,N,0,N,00,N 20241128,140423,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8020,-50,5,-0.62,65498480,8164,11.27,8100,8100,7980,10490,5650,8070,8022.83,21.69,0,-2544,8203,8136,8013,7946,7823,8170,7980,208,2420,500,5810,10,1,41678175,3343,12.11,1.23,12,0.02,662.00,6514.00,11470,20240621,-30.08,6180,20231121,29.77,11470,-30.08,20240621,6210,29.15,20240201,11470,-30.08,20240621,6210,29.15,20240201,2.21,N,026890,500,208 억,,9041295,N,N,0,N,00,N diff --git a/026910/price/prices-20241101.csv b/026910/price/prices-20241101.csv index 2680ed59ffc4..1359d8b8353e 100644 --- a/026910/price/prices-20241101.csv +++ b/026910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-5,5,-0.25,15905739,7927,109.05,2060,2060,1989,2610,1410,2010,2006.53,0.57,0,-306,2106,2058,2022,1974,1938,2082,1998,32,600,500,1360,5,1,6405405,128,-2.50,0.59,12,0.12,-802.00,3427.00,4075,20240830,-50.80,1910,20241113,4.97,4075,-50.80,20240830,1910,4.97,20241113,4075,-50.80,20240830,1910,4.97,20241113,0.01,N,026910,500,32 억,,36388,N,N,0,N,00,N +20241129,150419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-5,5,-0.25,15015519,7483,102.94,2060,2060,1989,2610,1410,2010,2006.62,0.57,0,-169,2106,2058,2022,1974,1938,2082,1998,32,600,500,1360,5,1,6405405,128,-2.50,0.59,12,0.12,-802.00,3427.00,4075,20240830,-50.80,1910,20241113,4.97,4075,-50.80,20240830,1910,4.97,20241113,4075,-50.80,20240830,1910,4.97,20241113,0.01,N,026910,500,32 억,,36388,N,N,0,N,00,N +20241129,140418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,0,3,0.00,8964940,4451,61.23,2060,2060,2000,2610,1410,2010,2014.14,0.57,0,-189,2106,2058,2022,1974,1938,2082,1998,32,600,500,1360,5,1,6405405,129,-2.51,0.59,12,0.07,-802.00,3427.00,4075,20240830,-50.67,1910,20241113,5.24,4075,-50.67,20240830,1910,5.24,20241113,4075,-50.67,20240830,1910,5.24,20241113,0.01,N,026910,500,32 억,,36388,N,N,0,N,00,N +20241129,130418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-5,5,-0.25,8446340,4193,57.68,2060,2060,2000,2610,1410,2010,2014.39,0.57,0,-62,2106,2058,2022,1974,1938,2082,1998,32,600,500,1360,5,1,6405405,128,-2.50,0.59,12,0.07,-802.00,3427.00,4075,20240830,-50.80,1910,20241113,4.97,4075,-50.80,20240830,1910,4.97,20241113,4075,-50.80,20240830,1910,4.97,20241113,0.01,N,026910,500,32 억,,36388,N,N,0,N,00,N +20241129,120420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-5,5,-0.25,8446340,4193,57.68,2060,2060,2000,2610,1410,2010,2014.39,0.57,0,-62,2106,2058,2022,1974,1938,2082,1998,32,600,500,1360,5,1,6405405,128,-2.50,0.59,12,0.07,-802.00,3427.00,4075,20240830,-50.80,1910,20241113,4.97,4075,-50.80,20240830,1910,4.97,20241113,4075,-50.80,20240830,1910,4.97,20241113,0.01,N,026910,500,32 억,,36388,N,N,0,N,00,N +20241129,110420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-10,5,-0.50,7321800,3632,49.97,2060,2060,2000,2610,1410,2010,2015.91,0.57,0,-93,2106,2058,2022,1974,1938,2082,1998,32,600,500,1360,5,1,6405405,128,-2.49,0.58,12,0.06,-802.00,3427.00,4075,20240830,-50.92,1910,20241113,4.71,4075,-50.92,20240830,1910,4.71,20241113,4075,-50.92,20240830,1910,4.71,20241113,0.01,N,026910,500,32 억,,36388,N,N,0,N,00,N +20241129,100418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,0,3,0.00,4217685,2085,28.68,2060,2060,2010,2610,1410,2010,2022.87,0.57,0,-49,2106,2058,2022,1974,1938,2082,1998,32,600,500,1360,5,1,6405405,129,-2.51,0.59,12,0.03,-802.00,3427.00,4075,20240830,-50.67,1910,20241113,5.24,4075,-50.67,20240830,1910,5.24,20241113,4075,-50.67,20240830,1910,5.24,20241113,0.01,N,026910,500,32 억,,36388,N,N,0,N,00,N +20241129,090418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,50,2,2.49,61800,30,0.41,2060,2060,2060,2610,1410,2010,2060.00,0.57,0,-10,2106,2058,2022,1974,1938,2082,1998,32,600,500,1360,5,1,6405405,132,-2.57,0.60,12,0.00,-802.00,3427.00,4075,20240830,-49.45,1910,20241113,7.85,4075,-49.45,20240830,1910,7.85,20241113,4075,-49.45,20240830,1910,7.85,20241113,0.01,N,026910,500,32 억,,36388,N,N,0,N,00,N 20241128,160414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,23,2,1.16,14613928,7269,110.07,1987,2070,1986,2580,1391,1987,2010.45,0.58,0,-883,1998,1992,1984,1978,1970,1995,1981,32,593,500,1350,5,1,6405405,129,-2.51,0.59,12,0.11,-802.00,3427.00,4075,20240830,-50.67,1910,20241113,5.24,4075,-50.67,20240830,1910,5.24,20241113,4075,-50.67,20240830,1910,5.24,20241113,0.01,N,026910,500,32 억,,37271,N,N,0,N,00,N 20241128,150422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,58,2,2.92,14509258,7217,109.28,1987,2070,1986,2580,1391,1987,2010.43,0.58,0,-883,1998,1992,1984,1978,1970,1995,1981,32,593,500,1350,5,1,6405405,131,-2.55,0.60,12,0.11,-802.00,3427.00,4075,20240830,-49.82,1910,20241113,7.07,4075,-49.82,20240830,1910,7.07,20241113,4075,-49.82,20240830,1910,7.07,20241113,0.01,N,026910,500,32 억,,37271,N,N,0,N,00,N 20241128,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,58,2,2.92,13825563,6882,104.21,1987,2070,1986,2580,1391,1987,2008.95,0.58,0,-824,1998,1992,1984,1978,1970,1995,1981,32,593,500,1350,5,1,6405405,131,-2.55,0.60,12,0.11,-802.00,3427.00,4075,20240830,-49.82,1910,20241113,7.07,4075,-49.82,20240830,1910,7.07,20241113,4075,-49.82,20240830,1910,7.07,20241113,0.01,N,026910,500,32 억,,37271,N,N,0,N,00,N diff --git a/026940/price/prices-20241101.csv b/026940/price/prices-20241101.csv index b9714e3fb8a9..26005d7f1c55 100644 --- a/026940/price/prices-20241101.csv +++ b/026940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,-55,5,-2.26,146296390,61279,216.53,2435,2450,2315,3165,1705,2435,2387.44,1.02,0,-7303,2478,2456,2438,2416,2398,2447,2407,100,730,500,1500,5,1,20000000,476,13.15,0.36,12,0.31,181.00,6623.00,6150,20231214,-61.30,2295,20241115,3.70,4890,-51.33,20240108,2295,3.70,20241115,6150,-61.30,20231214,2295,3.70,20241115,3.70,N,026940,500,100 억,,203814,N,N,2,N,00,N +20241129,150419,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2370,-65,5,-2.67,141851815,59408,209.92,2435,2450,2315,3165,1705,2435,2387.76,1.02,0,-6538,2478,2456,2438,2416,2398,2447,2407,100,730,500,1500,5,1,20000000,474,13.09,0.36,12,0.30,181.00,6623.00,6150,20231214,-61.46,2295,20241115,3.27,4890,-51.53,20240108,2295,3.27,20241115,6150,-61.46,20231214,2295,3.27,20241115,3.70,N,026940,500,100 억,,203814,N,N,2,N,00,N +20241129,140418,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2390,-45,5,-1.85,138774405,58112,205.34,2435,2450,2315,3165,1705,2435,2388.05,1.02,0,-6467,2478,2456,2438,2416,2398,2447,2407,100,730,500,1500,5,1,20000000,478,13.20,0.36,12,0.29,181.00,6623.00,6150,20231214,-61.14,2295,20241115,4.14,4890,-51.12,20240108,2295,4.14,20241115,6150,-61.14,20231214,2295,4.14,20241115,3.70,N,026940,500,100 억,,203814,N,N,2,N,00,N +20241129,130419,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2390,-45,5,-1.85,135869930,56896,201.05,2435,2450,2315,3165,1705,2435,2388.04,1.02,0,-6360,2478,2456,2438,2416,2398,2447,2407,100,730,500,1500,5,1,20000000,478,13.20,0.36,12,0.28,181.00,6623.00,6150,20231214,-61.14,2295,20241115,4.14,4890,-51.12,20240108,2295,4.14,20241115,6150,-61.14,20231214,2295,4.14,20241115,3.70,N,026940,500,100 억,,203814,N,N,2,N,00,N +20241129,120421,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,-55,5,-2.26,130557930,54663,193.16,2435,2450,2315,3165,1705,2435,2388.42,1.02,0,-6340,2478,2456,2438,2416,2398,2447,2407,100,730,500,1500,5,1,20000000,476,13.15,0.36,12,0.27,181.00,6623.00,6150,20231214,-61.30,2295,20241115,3.70,4890,-51.33,20240108,2295,3.70,20241115,6150,-61.30,20231214,2295,3.70,20241115,3.70,N,026940,500,100 억,,203814,N,N,2,N,00,N +20241129,110420,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,-55,5,-2.26,122905025,51458,181.83,2435,2450,2315,3165,1705,2435,2388.45,1.02,0,-4347,2478,2456,2438,2416,2398,2447,2407,100,730,500,1500,5,1,20000000,476,13.15,0.36,12,0.26,181.00,6623.00,6150,20231214,-61.30,2295,20241115,3.70,4890,-51.33,20240108,2295,3.70,20241115,6150,-61.30,20231214,2295,3.70,20241115,3.70,N,026940,500,100 억,,203814,N,N,2,N,00,N +20241129,100418,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2385,-50,5,-2.05,113450380,47493,167.82,2435,2450,2315,3165,1705,2435,2388.78,1.02,0,-1035,2478,2456,2438,2416,2398,2447,2407,100,730,500,1500,5,1,20000000,477,13.18,0.36,12,0.24,181.00,6623.00,6150,20231214,-61.22,2295,20241115,3.92,4890,-51.23,20240108,2295,3.92,20241115,6150,-61.22,20231214,2295,3.92,20241115,3.70,N,026940,500,100 억,,203814,N,N,2,N,00,N +20241129,090419,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2425,-10,5,-0.41,1443330,595,2.10,2435,2435,2425,3165,1705,2435,2425.76,1.02,0,-365,2478,2456,2438,2416,2398,2447,2407,100,730,500,1500,5,1,20000000,485,13.40,0.37,12,0.00,181.00,6623.00,6150,20231214,-60.57,2295,20241115,5.66,4890,-50.41,20240108,2295,5.66,20241115,6150,-60.57,20231214,2295,5.66,20241115,3.70,N,026940,500,100 억,,203814,N,N,2,N,00,N 20241128,160414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2435,-10,5,-0.41,68690150,28186,52.72,2450,2460,2420,3175,1715,2445,2437.03,1.01,0,1575,2468,2456,2433,2421,2398,2462,2427,100,730,500,1510,5,1,20000000,487,13.45,0.37,12,0.14,181.00,6623.00,6150,20231214,-60.41,2295,20241115,6.10,4890,-50.20,20240108,2295,6.10,20241115,6150,-60.41,20231214,2295,6.10,20241115,3.69,N,026940,500,100 억,,202239,N,N,2,N,00,N 20241128,150422,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2435,-10,5,-0.41,63521205,26061,48.74,2450,2460,2420,3175,1715,2445,2437.40,1.01,0,1335,2468,2456,2433,2421,2398,2462,2427,100,730,500,1510,5,1,20000000,487,13.45,0.37,12,0.13,181.00,6623.00,6150,20231214,-60.41,2295,20241115,6.10,4890,-50.20,20240108,2295,6.10,20241115,6150,-60.41,20231214,2295,6.10,20241115,3.69,N,026940,500,100 억,,202239,N,N,0,N,00,N 20241128,140424,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2425,-20,5,-0.82,57859250,23728,44.38,2450,2460,2420,3175,1715,2445,2438.44,1.01,0,1385,2468,2456,2433,2421,2398,2462,2427,100,730,500,1510,5,1,20000000,485,13.40,0.37,12,0.12,181.00,6623.00,6150,20231214,-60.57,2295,20241115,5.66,4890,-50.41,20240108,2295,5.66,20241115,6150,-60.57,20231214,2295,5.66,20241115,3.69,N,026940,500,100 억,,202239,N,N,0,N,00,N diff --git a/026960/price/prices-20241101.csv b/026960/price/prices-20241101.csv index f36b1312d0ac..aa0a7b36c6df 100644 --- a/026960/price/prices-20241101.csv +++ b/026960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160414,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27950,-550,5,-1.93,4005548450,141687,82.83,28500,28950,27800,37050,19950,28500,28270.94,4.58,0,-8,29766,29132,28716,28082,27666,28925,27875,499,8550,500,21660,50,1,99700000,27866,19.24,1.72,12,0.14,1453.00,16285.00,29600,20241105,-5.57,16920,20240805,65.19,29600,-5.57,20241105,16920,65.19,20240805,29600,-5.57,20241105,16920,65.19,20240805,0.47,N,026960,500,498 억,,4566211,N,N,38,N,00,N +20241129,150420,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27950,-550,5,-1.93,3595065300,126992,74.24,28500,28950,27850,37050,19950,28500,28309.37,4.58,0,-4421,29766,29132,28716,28082,27666,28925,27875,499,8550,500,21660,50,1,99700000,27866,19.24,1.72,12,0.13,1453.00,16285.00,29600,20241105,-5.57,16920,20240805,65.19,29600,-5.57,20241105,16920,65.19,20240805,29600,-5.57,20241105,16920,65.19,20240805,0.47,N,026960,500,498 억,,4566211,N,N,397,N,00,N +20241129,140418,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,-300,5,-1.05,3198314700,112828,65.96,28500,28950,27900,37050,19950,28500,28346.80,4.58,0,-2375,29766,29132,28716,28082,27666,28925,27875,499,8550,500,21660,50,1,99700000,28115,19.41,1.73,12,0.11,1453.00,16285.00,29600,20241105,-4.73,16920,20240805,66.67,29600,-4.73,20241105,16920,66.67,20240805,29600,-4.73,20241105,16920,66.67,20240805,0.47,N,026960,500,498 억,,4566211,N,N,397,N,00,N +20241129,130419,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28350,-150,5,-0.53,2990922750,105486,61.67,28500,28950,27900,37050,19950,28500,28353.73,4.58,0,-2669,29766,29132,28716,28082,27666,28925,27875,499,8550,500,21660,50,1,99700000,28265,19.51,1.74,12,0.11,1453.00,16285.00,29600,20241105,-4.22,16920,20240805,67.55,29600,-4.22,20241105,16920,67.55,20240805,29600,-4.22,20241105,16920,67.55,20240805,0.47,N,026960,500,498 억,,4566211,N,N,397,N,00,N +20241129,120421,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,-300,5,-1.05,2766372850,97556,57.03,28500,28950,27900,37050,19950,28500,28356.75,4.58,0,-3298,29766,29132,28716,28082,27666,28925,27875,499,8550,500,21660,50,1,99700000,28115,19.41,1.73,12,0.10,1453.00,16285.00,29600,20241105,-4.73,16920,20240805,66.67,29600,-4.73,20241105,16920,66.67,20240805,29600,-4.73,20241105,16920,66.67,20240805,0.47,N,026960,500,498 억,,4566211,N,N,397,N,00,N +20241129,110420,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28150,-350,5,-1.23,2526391250,89025,52.05,28500,28950,27900,37050,19950,28500,28378.43,4.58,0,-2765,29766,29132,28716,28082,27666,28925,27875,499,8550,500,21660,50,1,99700000,28066,19.37,1.73,12,0.09,1453.00,16285.00,29600,20241105,-4.90,16920,20240805,66.37,29600,-4.90,20241105,16920,66.37,20240805,29600,-4.90,20241105,16920,66.37,20240805,0.47,N,026960,500,498 억,,4566211,N,N,397,N,00,N +20241129,100419,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28050,-450,5,-1.58,1972249500,69288,40.51,28500,28950,27900,37050,19950,28500,28464.51,4.58,0,-4367,29766,29132,28716,28082,27666,28925,27875,499,8550,500,21660,50,1,99700000,27966,19.30,1.72,12,0.07,1453.00,16285.00,29600,20241105,-5.24,16920,20240805,65.78,29600,-5.24,20241105,16920,65.78,20240805,29600,-5.24,20241105,16920,65.78,20240805,0.47,N,026960,500,498 억,,4566211,N,N,397,N,00,N +20241129,090419,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28700,200,2,0.70,311333450,10919,6.38,28500,28700,28300,37050,19950,28500,28513.01,4.58,0,2145,29766,29132,28716,28082,27666,28925,27875,499,8550,500,21660,50,1,99700000,28614,19.75,1.76,12,0.01,1453.00,16285.00,29600,20241105,-3.04,16920,20240805,69.62,29600,-3.04,20241105,16920,69.62,20240805,29600,-3.04,20241105,16920,69.62,20240805,0.47,N,026960,500,498 억,,4566211,N,N,397,N,00,N 20241128,160415,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28500,-400,5,-1.38,4891603300,170671,34.04,29300,29350,28300,37550,20250,28900,28660.73,4.57,0,12925,30800,29850,28550,27600,26300,30325,28075,499,8650,500,21960,50,1,99700000,28415,19.61,1.75,12,0.17,1453.00,16285.00,29600,20241105,-3.72,16920,20240805,68.44,29600,-3.72,20241105,16920,68.44,20240805,29600,-3.72,20241105,16920,68.44,20240805,0.48,N,026960,500,498 억,,4556234,N,N,397,N,00,N 20241128,150423,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28400,-500,5,-1.73,4515149950,157453,31.41,29300,29350,28300,37550,20250,28900,28675.88,4.57,0,10935,30800,29850,28550,27600,26300,30325,28075,499,8650,500,21960,50,1,99700000,28315,19.55,1.74,12,0.16,1453.00,16285.00,29600,20241105,-4.05,16920,20240805,67.85,29600,-4.05,20241105,16920,67.85,20240805,29600,-4.05,20241105,16920,67.85,20240805,0.48,N,026960,500,498 억,,4556234,N,N,96,N,00,N 20241128,140424,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28600,-300,5,-1.04,3962307650,138056,27.54,29300,29350,28300,37550,20250,28900,28700.43,4.57,0,12399,30800,29850,28550,27600,26300,30325,28075,499,8650,500,21960,50,1,99700000,28514,19.68,1.76,12,0.14,1453.00,16285.00,29600,20241105,-3.38,16920,20240805,69.03,29600,-3.38,20241105,16920,69.03,20240805,29600,-3.38,20241105,16920,69.03,20240805,0.48,N,026960,500,498 억,,4556234,N,N,96,N,00,N diff --git a/027040/price/prices-20241101.csv b/027040/price/prices-20241101.csv index 1f5323447c4d..4c2ea71e9c9a 100644 --- a/027040/price/prices-20241101.csv +++ b/027040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160415,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,237,-7,5,-2.87,472133061,1837534,1237.21,243,285,236,317,171,244,256.96,0.28,0,-73915,257,250,244,237,231,247,234,348,73,500,150,1,1,69588847,165,-1.13,0.42,12,2.64,-209.00,560.00,527,20240311,-55.03,236,20241129,0.42,527,-55.03,20240311,236,0.42,20241129,527,-55.03,20240311,236,0.42,20241129,0.03,N,027040,500,347 억,,195768,N,N,0,N,00,N +20241129,150420,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,240,-4,5,-1.64,466539167,1814048,1221.39,243,285,236,317,171,244,257.18,0.28,0,-68369,257,250,244,237,231,247,234,348,73,500,150,1,1,69588847,167,-1.15,0.43,12,2.61,-209.00,560.00,527,20240311,-54.46,236,20241129,1.69,527,-54.46,20240311,236,1.69,20241129,527,-54.46,20240311,236,1.69,20241129,0.03,N,027040,500,347 억,,195768,N,N,0,N,00,N +20241129,140419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,241,-3,5,-1.23,451169992,1749606,1178.00,243,285,238,317,171,244,257.87,0.28,0,-76954,257,250,244,237,231,247,234,348,73,500,150,1,1,69588847,168,-1.15,0.43,12,2.51,-209.00,560.00,527,20240311,-54.27,237,20241118,1.69,527,-54.27,20240311,237,1.69,20241118,527,-54.27,20240311,237,1.69,20241118,0.03,N,027040,500,347 억,,195768,N,N,0,N,00,N +20241129,130419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,242,-2,5,-0.82,442170638,1712161,1152.79,243,285,238,317,171,244,258.25,0.28,0,-87910,257,250,244,237,231,247,234,348,73,500,150,1,1,69588847,168,-1.16,0.43,12,2.46,-209.00,560.00,527,20240311,-54.08,237,20241118,2.11,527,-54.08,20240311,237,2.11,20241118,527,-54.08,20240311,237,2.11,20241118,0.03,N,027040,500,347 억,,195768,N,N,0,N,00,N +20241129,120421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,240,-4,5,-1.64,437317418,1691967,1139.20,243,285,238,317,171,244,258.47,0.28,0,-95726,257,250,244,237,231,247,234,348,73,500,150,1,1,69588847,167,-1.15,0.43,12,2.43,-209.00,560.00,527,20240311,-54.46,237,20241118,1.27,527,-54.46,20240311,237,1.27,20241118,527,-54.46,20240311,237,1.27,20241118,0.03,N,027040,500,347 억,,195768,N,N,0,N,00,N +20241129,110421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,241,-3,5,-1.23,418651109,1613775,1086.55,243,285,238,317,171,244,259.42,0.28,0,-95746,257,250,244,237,231,247,234,348,73,500,150,1,1,69588847,168,-1.15,0.43,12,2.32,-209.00,560.00,527,20240311,-54.27,237,20241118,1.69,527,-54.27,20240311,237,1.69,20241118,527,-54.27,20240311,237,1.69,20241118,0.03,N,027040,500,347 억,,195768,N,N,0,N,00,N +20241129,100419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,243,-1,5,-0.41,377307932,1441394,970.49,243,285,240,317,171,244,261.77,0.28,0,-114076,257,250,244,237,231,247,234,348,73,500,150,1,1,69588847,169,-1.16,0.43,12,2.07,-209.00,560.00,527,20240311,-53.89,237,20241118,2.53,527,-53.89,20240311,237,2.53,20241118,527,-53.89,20240311,237,2.53,20241118,0.03,N,027040,500,347 억,,195768,N,N,0,N,00,N +20241129,090419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,244,0,3,0.00,3548706,14547,9.79,243,246,243,317,171,244,243.95,0.28,0,-42,257,250,244,237,231,247,234,348,73,500,150,1,1,69588847,170,-1.17,0.44,12,0.02,-209.00,560.00,527,20240311,-53.70,237,20241118,2.95,527,-53.70,20240311,237,2.95,20241118,527,-53.70,20240311,237,2.95,20241118,0.03,N,027040,500,347 억,,195768,N,N,0,N,00,N 20241128,160415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,244,-7,5,-2.79,36225682,148523,86.25,250,251,238,326,176,251,243.90,0.27,0,6133,257,254,250,247,243,254,247,348,75,500,160,1,1,69588847,170,-1.17,0.44,12,0.21,-209.00,560.00,527,20240311,-53.70,237,20241118,2.95,527,-53.70,20240311,237,2.95,20241118,527,-53.70,20240311,237,2.95,20241118,0.03,N,027040,500,347 억,,189635,N,N,0,N,00,N 20241128,150423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,245,-6,5,-2.39,31657816,129831,75.39,250,251,238,326,176,251,243.84,0.27,0,6625,257,254,250,247,243,254,247,348,75,500,160,1,1,69588847,170,-1.17,0.44,12,0.19,-209.00,560.00,527,20240311,-53.51,237,20241118,3.38,527,-53.51,20240311,237,3.38,20241118,527,-53.51,20240311,237,3.38,20241118,0.03,N,027040,500,347 억,,189635,N,N,0,N,00,N 20241128,140424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,245,-6,5,-2.39,31252586,128177,74.43,250,251,238,326,176,251,243.82,0.27,0,6625,257,254,250,247,243,254,247,348,75,500,160,1,1,69588847,170,-1.17,0.44,12,0.18,-209.00,560.00,527,20240311,-53.51,237,20241118,3.38,527,-53.51,20240311,237,3.38,20241118,527,-53.51,20240311,237,3.38,20241118,0.03,N,027040,500,347 억,,189635,N,N,0,N,00,N diff --git a/027050/price/prices-20241101.csv b/027050/price/prices-20241101.csv index 305517375826..368d0c05153c 100644 --- a/027050/price/prices-20241101.csv +++ b/027050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2290,-85,5,-3.58,417071545,180046,210.27,2380,2380,2290,3085,1665,2375,2316.47,1.45,0,-68477,2391,2382,2366,2357,2341,2387,2362,200,710,500,1750,5,1,40000000,916,50.89,0.88,12,0.45,45.00,2606.00,4225,20240524,-45.80,2210,20240805,3.62,4225,-45.80,20240524,2210,3.62,20240805,4225,-45.80,20240524,2210,3.62,20240805,3.89,N,027050,500,200 억,,581577,N,N,0,N,00,N +20241129,150420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2295,-80,5,-3.37,383578110,165447,193.22,2380,2380,2290,3085,1665,2375,2318.43,1.45,0,-65012,2391,2382,2366,2357,2341,2387,2362,200,710,500,1750,5,1,40000000,918,51.00,0.88,12,0.41,45.00,2606.00,4225,20240524,-45.68,2210,20240805,3.85,4225,-45.68,20240524,2210,3.85,20240805,4225,-45.68,20240524,2210,3.85,20240805,3.89,N,027050,500,200 억,,581577,N,N,0,N,00,N +20241129,140419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2315,-60,5,-2.53,334095690,143936,168.09,2380,2380,2290,3085,1665,2375,2321.14,1.45,0,-55686,2391,2382,2366,2357,2341,2387,2362,200,710,500,1750,5,1,40000000,926,51.44,0.89,12,0.36,45.00,2606.00,4225,20240524,-45.21,2210,20240805,4.75,4225,-45.21,20240524,2210,4.75,20240805,4225,-45.21,20240524,2210,4.75,20240805,3.89,N,027050,500,200 억,,581577,N,N,0,N,00,N +20241129,130419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2305,-70,5,-2.95,315002755,135679,158.45,2380,2380,2290,3085,1665,2375,2321.68,1.45,0,-55851,2391,2382,2366,2357,2341,2387,2362,200,710,500,1750,5,1,40000000,922,51.22,0.88,12,0.34,45.00,2606.00,4225,20240524,-45.44,2210,20240805,4.30,4225,-45.44,20240524,2210,4.30,20240805,4225,-45.44,20240524,2210,4.30,20240805,3.89,N,027050,500,200 억,,581577,N,N,0,N,00,N +20241129,120422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2305,-70,5,-2.95,297412570,128046,149.54,2380,2380,2290,3085,1665,2375,2322.70,1.45,0,-53763,2391,2382,2366,2357,2341,2387,2362,200,710,500,1750,5,1,40000000,922,51.22,0.88,12,0.32,45.00,2606.00,4225,20240524,-45.44,2210,20240805,4.30,4225,-45.44,20240524,2210,4.30,20240805,4225,-45.44,20240524,2210,4.30,20240805,3.89,N,027050,500,200 억,,581577,N,N,0,N,00,N +20241129,110421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2310,-65,5,-2.74,234404660,100698,117.60,2380,2380,2295,3085,1665,2375,2327.80,1.45,0,-49528,2391,2382,2366,2357,2341,2387,2362,200,710,500,1750,5,1,40000000,924,51.33,0.89,12,0.25,45.00,2606.00,4225,20240524,-45.33,2210,20240805,4.52,4225,-45.33,20240524,2210,4.52,20240805,4225,-45.33,20240524,2210,4.52,20240805,3.89,N,027050,500,200 억,,581577,N,N,0,N,00,N +20241129,100419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2300,-75,5,-3.16,179755415,77205,90.16,2380,2380,2300,3085,1665,2375,2328.29,1.45,0,-42349,2391,2382,2366,2357,2341,2387,2362,200,710,500,1750,5,1,40000000,920,51.11,0.88,12,0.19,45.00,2606.00,4225,20240524,-45.56,2210,20240805,4.07,4225,-45.56,20240524,2210,4.07,20240805,4225,-45.56,20240524,2210,4.07,20240805,3.89,N,027050,500,200 억,,581577,N,N,0,N,00,N +20241129,090420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2365,-10,5,-0.42,13853100,5845,6.83,2380,2380,2365,3085,1665,2375,2370.08,1.45,0,-5210,2391,2382,2366,2357,2341,2387,2362,200,710,500,1750,5,1,40000000,946,52.56,0.91,12,0.01,45.00,2606.00,4225,20240524,-44.02,2210,20240805,7.01,4225,-44.02,20240524,2210,7.01,20240805,4225,-44.02,20240524,2210,7.01,20240805,3.89,N,027050,500,200 억,,581577,N,N,0,N,00,N 20241128,160415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2375,10,2,0.42,201847825,85618,58.26,2350,2375,2350,3070,1660,2365,2357.54,1.46,0,91,2438,2401,2378,2341,2318,2390,2330,200,705,500,1750,5,1,40000000,950,52.78,0.91,12,0.21,45.00,2606.00,4225,20240524,-43.79,2210,20240805,7.47,4225,-43.79,20240524,2210,7.47,20240805,4225,-43.79,20240524,2210,7.47,20240805,3.89,N,027050,500,200 억,,582221,N,N,0,N,00,N 20241128,150423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2365,0,3,0.00,189694635,80486,54.77,2350,2375,2350,3070,1660,2365,2356.86,1.46,0,-2754,2438,2401,2378,2341,2318,2390,2330,200,705,500,1750,5,1,40000000,946,52.56,0.91,12,0.20,45.00,2606.00,4225,20240524,-44.02,2210,20240805,7.01,4225,-44.02,20240524,2210,7.01,20240805,4225,-44.02,20240524,2210,7.01,20240805,3.89,N,027050,500,200 억,,582221,N,N,0,N,00,N 20241128,140425,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2365,0,3,0.00,160270975,68023,46.29,2350,2375,2350,3070,1660,2365,2356.13,1.46,0,-9560,2438,2401,2378,2341,2318,2390,2330,200,705,500,1750,5,1,40000000,946,52.56,0.91,12,0.17,45.00,2606.00,4225,20240524,-44.02,2210,20240805,7.01,4225,-44.02,20240524,2210,7.01,20240805,4225,-44.02,20240524,2210,7.01,20240805,3.89,N,027050,500,200 억,,582221,N,N,0,N,00,N diff --git a/027360/price/prices-20241101.csv b/027360/price/prices-20241101.csv index a63ca595a8f5..a6a0f9dd2963 100644 --- a/027360/price/prices-20241101.csv +++ b/027360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160415,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2810,205,2,7.87,99278884075,34368458,2232.46,2675,3050,2625,3385,1825,2605,2888.83,0.24,0,-246993,2711,2657,2616,2562,2521,2652,2557,605,780,500,1820,5,1,120945406,3399,20.51,1.30,12,28.42,137.00,2166.00,3650,20240621,-23.01,1884,20240909,49.15,3650,-23.01,20240621,1884,49.15,20240909,3650,-23.01,20240621,1884,49.15,20240909,2.23,N,027360,500,604 억,,295316,N,N,0,N,00,N +20241129,150421,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2805,200,2,7.68,96336755665,33324864,2164.68,2675,3050,2625,3385,1825,2605,2890.84,0.24,0,-300601,2711,2657,2616,2562,2521,2652,2557,605,780,500,1820,5,1,120945406,3393,20.47,1.30,12,27.55,137.00,2166.00,3650,20240621,-23.15,1884,20240909,48.89,3650,-23.15,20240621,1884,48.89,20240909,3650,-23.15,20240621,1884,48.89,20240909,2.23,N,027360,500,604 억,,295316,N,N,0,N,00,N +20241129,140419,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2885,280,2,10.75,83943016335,29044302,1886.62,2675,3050,2625,3385,1825,2605,2890.17,0.24,0,-263186,2711,2657,2616,2562,2521,2652,2557,605,780,500,1820,5,1,120945406,3489,21.06,1.33,12,24.01,137.00,2166.00,3650,20240621,-20.96,1884,20240909,53.13,3650,-20.96,20240621,1884,53.13,20240909,3650,-20.96,20240621,1884,53.13,20240909,2.23,N,027360,500,604 억,,295316,N,N,0,N,00,N +20241129,130420,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2910,305,2,11.71,68583844090,23776085,1544.42,2675,3050,2625,3385,1825,2605,2884.57,0.24,0,-308083,2711,2657,2616,2562,2521,2652,2557,605,780,500,1820,5,1,120945406,3520,21.24,1.34,12,19.66,137.00,2166.00,3650,20240621,-20.27,1884,20240909,54.46,3650,-20.27,20240621,1884,54.46,20240909,3650,-20.27,20240621,1884,54.46,20240909,2.23,N,027360,500,604 억,,295316,N,N,0,N,00,N +20241129,120422,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2765,160,2,6.14,35912875140,12752779,828.38,2675,2935,2625,3385,1825,2605,2816.08,0.24,0,-265973,2711,2657,2616,2562,2521,2652,2557,605,780,500,1820,5,1,120945406,3344,20.18,1.28,12,10.54,137.00,2166.00,3650,20240621,-24.25,1884,20240909,46.76,3650,-24.25,20240621,1884,46.76,20240909,3650,-24.25,20240621,1884,46.76,20240909,2.23,N,027360,500,604 억,,295316,N,N,0,N,00,N +20241129,110421,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2755,150,2,5.76,33478185030,11873607,771.27,2675,2935,2625,3385,1825,2605,2819.55,0.24,0,-294244,2711,2657,2616,2562,2521,2652,2557,605,780,500,1820,5,1,120945406,3332,20.11,1.27,12,9.82,137.00,2166.00,3650,20240621,-24.52,1884,20240909,46.23,3650,-24.52,20240621,1884,46.23,20240909,3650,-24.52,20240621,1884,46.23,20240909,2.23,N,027360,500,604 억,,295316,N,N,0,N,00,N +20241129,100420,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2905,300,2,11.52,23149268895,8215086,533.63,2675,2935,2625,3385,1825,2605,2817.90,0.24,0,-323596,2711,2657,2616,2562,2521,2652,2557,605,780,500,1820,5,1,120945406,3513,21.20,1.34,12,6.79,137.00,2166.00,3650,20240621,-20.41,1884,20240909,54.19,3650,-20.41,20240621,1884,54.19,20240909,3650,-20.41,20240621,1884,54.19,20240909,2.23,N,027360,500,604 억,,295316,N,N,0,N,00,N +20241129,090420,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2660,55,2,2.11,705920575,265030,17.22,2675,2695,2640,3385,1825,2605,2663.55,0.24,0,-53846,2711,2657,2616,2562,2521,2652,2557,605,780,500,1820,5,1,120945406,3217,19.42,1.23,12,0.22,137.00,2166.00,3650,20240621,-27.12,1884,20240909,41.19,3650,-27.12,20240621,1884,41.19,20240909,3650,-27.12,20240621,1884,41.19,20240909,2.23,N,027360,500,604 억,,295316,N,N,0,N,00,N 20241128,160416,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2605,-15,5,-0.57,3538400925,1349786,66.96,2605,2670,2575,3405,1835,2620,2621.47,0.30,0,-68157,2770,2695,2635,2560,2500,2665,2530,605,785,500,1830,5,1,120945406,3151,19.01,1.20,12,1.12,137.00,2166.00,3650,20240621,-28.63,1884,20240909,38.27,3650,-28.63,20240621,1884,38.27,20240909,3650,-28.63,20240621,1884,38.27,20240909,2.04,N,027360,500,604 억,,363604,N,N,0,N,00,N 20241128,150424,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2620,0,3,0.00,3242162545,1236477,61.34,2605,2670,2575,3405,1835,2620,2622.10,0.30,0,-86190,2770,2695,2635,2560,2500,2665,2530,605,785,500,1830,5,1,120945406,3169,19.12,1.21,12,1.02,137.00,2166.00,3650,20240621,-28.22,1884,20240909,39.07,3650,-28.22,20240621,1884,39.07,20240909,3650,-28.22,20240621,1884,39.07,20240909,2.04,N,027360,500,604 억,,363604,N,N,0,N,00,N 20241128,140425,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2650,30,2,1.15,2805993475,1070724,53.11,2605,2670,2575,3405,1835,2620,2620.65,0.30,0,-89130,2770,2695,2635,2560,2500,2665,2530,605,785,500,1830,5,1,120945406,3205,19.34,1.22,12,0.89,137.00,2166.00,3650,20240621,-27.40,1884,20240909,40.66,3650,-27.40,20240621,1884,40.66,20240909,3650,-27.40,20240621,1884,40.66,20240909,2.04,N,027360,500,604 억,,363604,N,N,0,N,00,N diff --git a/027410/price/prices-20241101.csv b/027410/price/prices-20241101.csv index c9373ae62149..4fb3a393f5a9 100644 --- a/027410/price/prices-20241101.csv +++ b/027410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160416,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3575,15,2,0.42,141854060,39922,76.86,3560,3580,3535,4625,2495,3560,3553.28,1.88,0,-4716,3603,3581,3563,3541,3523,3592,3552,957,1065,1000,2630,5,1,95716791,3422,4.40,0.21,12,0.04,813.00,17287.00,4260,20240202,-16.08,3300,20240806,8.33,4260,-16.08,20240202,3300,8.33,20240806,4260,-16.08,20240202,3300,8.33,20240806,0.31,N,027410,1000,957 억,,1797074,N,N,5,N,00,N +20241129,150421,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3560,0,3,0.00,131117275,36911,71.07,3560,3580,3535,4625,2495,3560,3552.25,1.88,0,-4893,3603,3581,3563,3541,3523,3592,3552,957,1065,1000,2630,5,1,95716791,3408,4.38,0.21,12,0.04,813.00,17287.00,4260,20240202,-16.43,3300,20240806,7.88,4260,-16.43,20240202,3300,7.88,20240806,4260,-16.43,20240202,3300,7.88,20240806,0.31,N,027410,1000,957 억,,1797074,N,N,28,N,00,N +20241129,140420,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3560,0,3,0.00,113927345,32066,61.74,3560,3580,3535,4625,2495,3560,3552.90,1.88,0,-4778,3603,3581,3563,3541,3523,3592,3552,957,1065,1000,2630,5,1,95716791,3408,4.38,0.21,12,0.03,813.00,17287.00,4260,20240202,-16.43,3300,20240806,7.88,4260,-16.43,20240202,3300,7.88,20240806,4260,-16.43,20240202,3300,7.88,20240806,0.31,N,027410,1000,957 억,,1797074,N,N,28,N,00,N +20241129,130420,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3565,5,2,0.14,109045230,30692,59.09,3560,3580,3535,4625,2495,3560,3552.89,1.88,0,-5113,3603,3581,3563,3541,3523,3592,3552,957,1065,1000,2630,5,1,95716791,3412,4.38,0.21,12,0.03,813.00,17287.00,4260,20240202,-16.31,3300,20240806,8.03,4260,-16.31,20240202,3300,8.03,20240806,4260,-16.31,20240202,3300,8.03,20240806,0.31,N,027410,1000,957 억,,1797074,N,N,28,N,00,N +20241129,120422,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3565,5,2,0.14,105440730,29679,57.14,3560,3580,3535,4625,2495,3560,3552.70,1.88,0,-5335,3603,3581,3563,3541,3523,3592,3552,957,1065,1000,2630,5,1,95716791,3412,4.38,0.21,12,0.03,813.00,17287.00,4260,20240202,-16.31,3300,20240806,8.03,4260,-16.31,20240202,3300,8.03,20240806,4260,-16.31,20240202,3300,8.03,20240806,0.31,N,027410,1000,957 억,,1797074,N,N,28,N,00,N +20241129,110421,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3555,-5,5,-0.14,89607530,25228,48.57,3560,3580,3535,4625,2495,3560,3551.91,1.88,0,-5495,3603,3581,3563,3541,3523,3592,3552,957,1065,1000,2630,5,1,95716791,3403,4.37,0.21,12,0.03,813.00,17287.00,4260,20240202,-16.55,3300,20240806,7.73,4260,-16.55,20240202,3300,7.73,20240806,4260,-16.55,20240202,3300,7.73,20240806,0.31,N,027410,1000,957 억,,1797074,N,N,28,N,00,N +20241129,100420,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3555,-5,5,-0.14,48138430,13535,26.06,3560,3580,3545,4625,2495,3560,3556.59,1.88,0,-3335,3603,3581,3563,3541,3523,3592,3552,957,1065,1000,2630,5,1,95716791,3403,4.37,0.21,12,0.01,813.00,17287.00,4260,20240202,-16.55,3300,20240806,7.73,4260,-16.55,20240202,3300,7.73,20240806,4260,-16.55,20240202,3300,7.73,20240806,0.31,N,027410,1000,957 억,,1797074,N,N,28,N,00,N +20241129,090420,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3580,20,2,0.56,2660455,745,1.43,3560,3580,3560,4625,2495,3560,3571.08,1.88,0,-331,3603,3581,3563,3541,3523,3592,3552,957,1065,1000,2630,5,1,95716791,3427,4.40,0.21,12,0.00,813.00,17287.00,4260,20240202,-15.96,3300,20240806,8.48,4260,-15.96,20240202,3300,8.48,20240806,4260,-15.96,20240202,3300,8.48,20240806,0.31,N,027410,1000,957 억,,1797074,N,N,28,N,00,N 20241128,160416,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3560,10,2,0.28,185259260,51932,238.81,3555,3585,3545,4615,2485,3550,3567.34,1.88,0,-896,3580,3565,3545,3530,3510,3555,3520,957,1065,1000,2620,5,1,95716791,3408,4.38,0.21,12,0.05,813.00,17287.00,4260,20240202,-16.43,3300,20240806,7.88,4260,-16.43,20240202,3300,7.88,20240806,4260,-16.43,20240202,3300,7.88,20240806,0.31,N,027410,1000,957 억,,1800079,N,N,28,N,00,N 20241128,150424,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3575,25,2,0.70,149764190,41971,193.01,3555,3585,3545,4615,2485,3550,3568.28,1.88,0,-927,3580,3565,3545,3530,3510,3555,3520,957,1065,1000,2620,5,1,95716791,3422,4.40,0.21,12,0.04,813.00,17287.00,4260,20240202,-16.08,3300,20240806,8.33,4260,-16.08,20240202,3300,8.33,20240806,4260,-16.08,20240202,3300,8.33,20240806,0.31,N,027410,1000,957 억,,1800079,N,N,51,N,00,N 20241128,140425,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3575,25,2,0.70,111607815,31285,143.87,3555,3585,3545,4615,2485,3550,3567.45,1.88,0,-430,3580,3565,3545,3530,3510,3555,3520,957,1065,1000,2620,5,1,95716791,3422,4.40,0.21,12,0.03,813.00,17287.00,4260,20240202,-16.08,3300,20240806,8.33,4260,-16.08,20240202,3300,8.33,20240806,4260,-16.08,20240202,3300,8.33,20240806,0.31,N,027410,1000,957 억,,1800079,N,N,51,N,00,N diff --git a/027580/price/prices-20241101.csv b/027580/price/prices-20241101.csv index 2ac9de851464..aaeb58698554 100644 --- a/027580/price/prices-20241101.csv +++ b/027580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,-51,5,-3.72,22953390530,16045463,55.59,1360,1520,1320,1783,961,1372,1430.63,0.83,0,-92583,1648,1509,1384,1245,1120,1579,1315,296,411,500,870,1,1,59181279,782,188.71,1.15,12,27.11,7.00,1148.00,2595,20240131,-49.09,982,20241115,34.52,2595,-49.09,20240131,982,34.52,20241115,2595,-49.09,20240131,982,34.52,20241115,5.00,N,027580,500,295 억,,488994,N,N,0,N,00,N +20241129,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,-40,5,-2.92,22439626455,15657676,54.25,1360,1520,1330,1783,961,1372,1433.14,0.83,0,-127359,1648,1509,1384,1245,1120,1579,1315,296,411,500,870,1,1,59181279,788,190.29,1.16,12,26.46,7.00,1148.00,2595,20240131,-48.67,982,20241115,35.64,2595,-48.67,20240131,982,35.64,20241115,2595,-48.67,20240131,982,35.64,20241115,5.00,N,027580,500,295 억,,488994,N,N,0,N,00,N +20241129,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1357,-15,5,-1.09,21334971144,14833227,51.39,1360,1520,1335,1783,961,1372,1438.33,0.83,0,-115163,1648,1509,1384,1245,1120,1579,1315,296,411,500,870,1,1,59181279,803,193.86,1.18,12,25.06,7.00,1148.00,2595,20240131,-47.71,982,20241115,38.19,2595,-47.71,20240131,982,38.19,20241115,2595,-47.71,20240131,982,38.19,20241115,5.00,N,027580,500,295 억,,488994,N,N,0,N,00,N +20241129,130420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1437,65,2,4.74,16867912909,11632427,40.30,1360,1520,1335,1783,961,1372,1450.09,0.83,0,-183866,1648,1509,1384,1245,1120,1579,1315,296,411,500,870,1,1,59181279,850,205.29,1.25,12,19.66,7.00,1148.00,2595,20240131,-44.62,982,20241115,46.33,2595,-44.62,20240131,982,46.33,20241115,2595,-44.62,20240131,982,46.33,20241115,5.00,N,027580,500,295 억,,488994,N,N,0,N,00,N +20241129,120422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1338,-34,5,-2.48,4338362035,3129324,10.84,1360,1425,1335,1783,961,1372,1386.36,0.83,0,19822,1648,1509,1384,1245,1120,1579,1315,296,411,500,870,1,1,59181279,792,191.14,1.17,12,5.29,7.00,1148.00,2595,20240131,-48.44,982,20241115,36.25,2595,-48.44,20240131,982,36.25,20241115,2595,-48.44,20240131,982,36.25,20241115,5.00,N,027580,500,295 억,,488994,N,N,0,N,00,N +20241129,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,-5,5,-0.36,4013149026,2888667,10.01,1360,1425,1335,1783,961,1372,1389.28,0.83,0,32737,1648,1509,1384,1245,1120,1579,1315,296,411,500,870,1,1,59181279,809,195.29,1.19,12,4.88,7.00,1148.00,2595,20240131,-47.32,982,20241115,39.21,2595,-47.32,20240131,982,39.21,20241115,2595,-47.32,20240131,982,39.21,20241115,5.00,N,027580,500,295 억,,488994,N,N,0,N,00,N +20241129,100420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1342,-30,5,-2.19,3688888998,2650698,9.18,1360,1425,1335,1783,961,1372,1391.68,0.83,0,32398,1648,1509,1384,1245,1120,1579,1315,296,411,500,870,1,1,59181279,794,191.71,1.17,12,4.48,7.00,1148.00,2595,20240131,-48.29,982,20241115,36.66,2595,-48.29,20240131,982,36.66,20241115,2595,-48.29,20240131,982,36.66,20241115,5.00,N,027580,500,295 억,,488994,N,N,0,N,00,N +20241129,090420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1398,26,2,1.90,468753062,344540,1.19,1360,1400,1335,1783,961,1372,1360.48,0.83,0,-15543,1648,1509,1384,1245,1120,1579,1315,296,411,500,870,1,1,59181279,827,199.71,1.22,12,0.58,7.00,1148.00,2595,20240131,-46.13,982,20241115,42.36,2595,-46.13,20240131,982,42.36,20241115,2595,-46.13,20240131,982,42.36,20241115,5.00,N,027580,500,295 억,,488994,N,N,0,N,00,N 20241128,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1372,54,2,4.10,41253715072,28745444,815.06,1306,1523,1259,1713,923,1318,1435.32,0.69,0,36167,1380,1348,1313,1281,1246,1331,1264,296,395,500,840,1,1,59181279,812,196.00,1.20,12,48.57,7.00,1148.00,2595,20240131,-47.13,982,20241115,39.71,2595,-47.13,20240131,982,39.71,20241115,2595,-47.13,20240131,982,39.71,20241115,4.84,N,027580,500,295 억,,411120,N,N,0,N,00,N 20241128,150424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1354,36,2,2.73,40493310734,28186939,799.22,1306,1523,1259,1713,923,1318,1436.60,0.69,0,38868,1380,1348,1313,1281,1246,1331,1264,296,395,500,840,1,1,59181279,801,193.43,1.18,12,47.63,7.00,1148.00,2595,20240131,-47.82,982,20241115,37.88,2595,-47.82,20240131,982,37.88,20241115,2595,-47.82,20240131,982,37.88,20241115,4.84,N,027580,500,295 억,,411120,N,N,0,N,00,N 20241128,140426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1401,83,2,6.30,37734474067,26180974,742.35,1306,1523,1259,1713,923,1318,1441.29,0.69,0,-146913,1380,1348,1313,1281,1246,1331,1264,296,395,500,840,1,1,59181279,829,200.14,1.22,12,44.24,7.00,1148.00,2595,20240131,-46.01,982,20241115,42.67,2595,-46.01,20240131,982,42.67,20241115,2595,-46.01,20240131,982,42.67,20241115,4.84,N,027580,500,295 억,,411120,N,N,0,N,00,N diff --git a/027710/price/prices-20241101.csv b/027710/price/prices-20241101.csv index b0ae448e0d12..01b4213f6a05 100644 --- a/027710/price/prices-20241101.csv +++ b/027710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1160,-30,5,-2.52,243054169,207815,70.38,1190,1194,1160,1547,833,1190,1169.59,1.00,0,-43253,1244,1217,1201,1174,1158,1209,1166,575,357,500,900,1,1,111416600,1292,12.89,0.61,12,0.19,90.00,1910.00,1921,20240118,-39.61,1100,20241115,5.45,1921,-39.61,20240118,1100,5.45,20241115,1921,-39.61,20240118,1100,5.45,20241115,1.35,N,027710,500,575 억,,1111747,N,N,0,N,00,N +20241129,150421,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1163,-27,5,-2.27,226823991,193826,65.64,1190,1194,1160,1547,833,1190,1170.25,1.00,0,-42636,1244,1217,1201,1174,1158,1209,1166,575,357,500,900,1,1,111416600,1296,12.92,0.61,12,0.17,90.00,1910.00,1921,20240118,-39.46,1100,20241115,5.73,1921,-39.46,20240118,1100,5.73,20241115,1921,-39.46,20240118,1100,5.73,20241115,1.35,N,027710,500,575 억,,1111747,N,N,0,N,00,N +20241129,140420,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1168,-22,5,-1.85,187343620,159869,54.14,1190,1194,1161,1547,833,1190,1171.86,1.00,0,-39727,1244,1217,1201,1174,1158,1209,1166,575,357,500,900,1,1,111416600,1301,12.98,0.61,12,0.14,90.00,1910.00,1921,20240118,-39.20,1100,20241115,6.18,1921,-39.20,20240118,1100,6.18,20241115,1921,-39.20,20240118,1100,6.18,20241115,1.35,N,027710,500,575 억,,1111747,N,N,0,N,00,N +20241129,130421,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1164,-26,5,-2.18,166890680,142345,48.21,1190,1194,1161,1547,833,1190,1172.44,1.00,0,-35702,1244,1217,1201,1174,1158,1209,1166,575,357,500,900,1,1,111416600,1297,12.93,0.61,12,0.13,90.00,1910.00,1921,20240118,-39.41,1100,20241115,5.82,1921,-39.41,20240118,1100,5.82,20241115,1921,-39.41,20240118,1100,5.82,20241115,1.35,N,027710,500,575 억,,1111747,N,N,0,N,00,N +20241129,120423,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1174,-16,5,-1.34,136036392,115829,39.23,1190,1194,1165,1547,833,1190,1174.46,1.00,0,-40319,1244,1217,1201,1174,1158,1209,1166,575,357,500,900,1,1,111416600,1308,13.04,0.61,12,0.10,90.00,1910.00,1921,20240118,-38.89,1100,20241115,6.73,1921,-38.89,20240118,1100,6.73,20241115,1921,-38.89,20240118,1100,6.73,20241115,1.35,N,027710,500,575 억,,1111747,N,N,0,N,00,N +20241129,110422,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1170,-20,5,-1.68,90532760,76869,26.03,1190,1194,1168,1547,833,1190,1177.75,1.00,0,-42001,1244,1217,1201,1174,1158,1209,1166,575,357,500,900,1,1,111416600,1304,13.00,0.61,12,0.07,90.00,1910.00,1921,20240118,-39.09,1100,20241115,6.36,1921,-39.09,20240118,1100,6.36,20241115,1921,-39.09,20240118,1100,6.36,20241115,1.35,N,027710,500,575 억,,1111747,N,N,0,N,00,N +20241129,100421,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1184,-6,5,-0.50,54145522,45838,15.52,1190,1194,1177,1547,833,1190,1181.24,1.00,0,-29638,1244,1217,1201,1174,1158,1209,1166,575,357,500,900,1,1,111416600,1319,13.16,0.62,12,0.04,90.00,1910.00,1921,20240118,-38.37,1100,20241115,7.64,1921,-38.37,20240118,1100,7.64,20241115,1921,-38.37,20240118,1100,7.64,20241115,1.35,N,027710,500,575 억,,1111747,N,N,0,N,00,N +20241129,090421,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1185,-5,5,-0.42,4659603,3928,1.33,1190,1190,1185,1547,833,1190,1186.25,1.00,0,-1793,1244,1217,1201,1174,1158,1209,1166,575,357,500,900,1,1,111416600,1320,13.17,0.62,12,0.00,90.00,1910.00,1921,20240118,-38.31,1100,20241115,7.73,1921,-38.31,20240118,1100,7.73,20241115,1921,-38.31,20240118,1100,7.73,20241115,1.35,N,027710,500,575 억,,1111747,N,N,0,N,00,N 20241128,160417,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1190,-10,5,-0.83,353665560,293551,154.99,1215,1228,1185,1560,840,1200,1204.78,1.03,0,-34900,1220,1210,1200,1190,1180,1205,1185,575,360,500,910,1,1,111416600,1326,13.22,0.62,12,0.26,90.00,1910.00,1921,20240118,-38.05,1100,20241115,8.18,1921,-38.05,20240118,1100,8.18,20241115,1921,-38.05,20240118,1100,8.18,20241115,1.36,N,027710,500,575 억,,1146647,N,N,20,N,00,N 20241128,150424,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1194,-6,5,-0.50,303975767,251731,132.91,1215,1228,1191,1560,840,1200,1207.54,1.03,0,-34372,1220,1210,1200,1190,1180,1205,1185,575,360,500,910,1,1,111416600,1330,13.27,0.63,12,0.23,90.00,1910.00,1921,20240118,-37.84,1100,20241115,8.55,1921,-37.84,20240118,1100,8.55,20241115,1921,-37.84,20240118,1100,8.55,20241115,1.36,N,027710,500,575 억,,1146647,N,N,20,N,00,N 20241128,140426,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1199,-1,5,-0.08,278389082,230279,121.58,1215,1228,1195,1560,840,1200,1208.92,1.03,0,-35466,1220,1210,1200,1190,1180,1205,1185,575,360,500,910,1,1,111416600,1336,13.32,0.63,12,0.21,90.00,1910.00,1921,20240118,-37.58,1100,20241115,9.00,1921,-37.58,20240118,1100,9.00,20241115,1921,-37.58,20240118,1100,9.00,20241115,1.36,N,027710,500,575 억,,1146647,N,N,20,N,00,N diff --git a/027740/price/prices-20241101.csv b/027740/price/prices-20241101.csv index fb4be66104f4..1a28aaef69cf 100644 --- a/027740/price/prices-20241101.csv +++ b/027740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,874,-12,5,-1.35,71296590,81249,96.61,886,886,874,1151,621,886,877.51,0.29,0,-10629,904,894,877,867,850,900,873,318,265,500,650,1,1,63511228,555,-36.42,1.19,12,0.13,-24.00,732.00,1440,20240612,-39.31,821,20241115,6.46,1440,-39.31,20240612,821,6.46,20241115,1440,-39.31,20240612,821,6.46,20241115,0.28,N,027740,500,317 억,,186565,N,N,6,N,00,N +20241129,150422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,879,-7,5,-0.79,62303456,70964,84.38,886,886,874,1151,621,886,877.96,0.29,0,-10510,904,894,877,867,850,900,873,318,265,500,650,1,1,63511228,558,-36.62,1.20,12,0.11,-24.00,732.00,1440,20240612,-38.96,821,20241115,7.06,1440,-38.96,20240612,821,7.06,20241115,1440,-38.96,20240612,821,7.06,20241115,0.28,N,027740,500,317 억,,186565,N,N,6,N,00,N +20241129,140420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,884,-2,5,-0.23,51797298,59053,70.21,886,886,874,1151,621,886,877.13,0.29,0,-9851,904,894,877,867,850,900,873,318,265,500,650,1,1,63511228,561,-36.83,1.21,12,0.09,-24.00,732.00,1440,20240612,-38.61,821,20241115,7.67,1440,-38.61,20240612,821,7.67,20241115,1440,-38.61,20240612,821,7.67,20241115,0.28,N,027740,500,317 억,,186565,N,N,6,N,00,N +20241129,130421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,880,-6,5,-0.68,45478806,51877,61.68,886,886,874,1151,621,886,876.67,0.29,0,-9581,904,894,877,867,850,900,873,318,265,500,650,1,1,63511228,559,-36.67,1.20,12,0.08,-24.00,732.00,1440,20240612,-38.89,821,20241115,7.19,1440,-38.89,20240612,821,7.19,20241115,1440,-38.89,20240612,821,7.19,20241115,0.28,N,027740,500,317 억,,186565,N,N,6,N,00,N +20241129,120423,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,879,-7,5,-0.79,41911060,47814,56.85,886,886,874,1151,621,886,876.54,0.29,0,-9404,904,894,877,867,850,900,873,318,265,500,650,1,1,63511228,558,-36.62,1.20,12,0.08,-24.00,732.00,1440,20240612,-38.96,821,20241115,7.06,1440,-38.96,20240612,821,7.06,20241115,1440,-38.96,20240612,821,7.06,20241115,0.28,N,027740,500,317 억,,186565,N,N,6,N,00,N +20241129,110422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,876,-10,5,-1.13,38110572,43472,51.69,886,886,875,1151,621,886,876.67,0.29,0,-9404,904,894,877,867,850,900,873,318,265,500,650,1,1,63511228,556,-36.50,1.20,12,0.07,-24.00,732.00,1440,20240612,-39.17,821,20241115,6.70,1440,-39.17,20240612,821,6.70,20241115,1440,-39.17,20240612,821,6.70,20241115,0.28,N,027740,500,317 억,,186565,N,N,6,N,00,N +20241129,100421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,876,-10,5,-1.13,25943482,29570,35.16,886,886,875,1151,621,886,877.36,0.29,0,-9198,904,894,877,867,850,900,873,318,265,500,650,1,1,63511228,556,-36.50,1.20,12,0.05,-24.00,732.00,1440,20240612,-39.17,821,20241115,6.70,1440,-39.17,20240612,821,6.70,20241115,1440,-39.17,20240612,821,6.70,20241115,0.28,N,027740,500,317 억,,186565,N,N,6,N,00,N +20241129,090421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,885,-1,5,-0.11,205162,232,0.28,886,886,878,1151,621,886,884.32,0.29,0,-4,904,894,877,867,850,900,873,318,265,500,650,1,1,63511228,562,-36.88,1.21,12,0.00,-24.00,732.00,1440,20240612,-38.54,821,20241115,7.80,1440,-38.54,20240612,821,7.80,20241115,1440,-38.54,20240612,821,7.80,20241115,0.28,N,027740,500,317 억,,186565,N,N,6,N,00,N 20241128,160417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,886,13,2,1.49,73527191,83991,123.33,860,887,860,1134,612,873,875.42,0.27,0,18147,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,563,-36.92,1.21,12,0.13,-24.00,732.00,1440,20240612,-38.47,821,20241115,7.92,1440,-38.47,20240612,821,7.92,20241115,1440,-38.47,20240612,821,7.92,20241115,0.28,N,027740,500,317 억,,168639,N,N,6,N,00,N 20241128,150425,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,886,13,2,1.49,67531786,77199,113.36,860,886,860,1134,612,873,874.78,0.27,0,15614,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,563,-36.92,1.21,12,0.12,-24.00,732.00,1440,20240612,-38.47,821,20241115,7.92,1440,-38.47,20240612,821,7.92,20241115,1440,-38.47,20240612,821,7.92,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N 20241128,140426,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,880,7,2,0.80,51757105,59300,87.07,860,881,860,1134,612,873,872.80,0.27,0,15602,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,559,-36.67,1.20,12,0.09,-24.00,732.00,1440,20240612,-38.89,821,20241115,7.19,1440,-38.89,20240612,821,7.19,20241115,1440,-38.89,20240612,821,7.19,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N diff --git a/027830/price/prices-20241101.csv b/027830/price/prices-20241101.csv index 8495ea26c6bc..b537031132aa 100644 --- a/027830/price/prices-20241101.csv +++ b/027830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1417,-43,5,-2.95,286689088,202028,152.32,1461,1469,1396,1898,1022,1460,1419.06,1.05,0,-12301,1483,1471,1460,1448,1437,1477,1454,270,438,500,900,1,1,54000000,765,31.49,0.90,12,0.37,45.00,1573.00,2995,20231211,-52.69,1341,20241115,5.67,2910,-51.31,20240603,1341,5.67,20241115,2995,-52.69,20231211,1341,5.67,20241115,3.98,N,027830,500,270 억,,567166,N,N,0,N,00,N +20241129,150422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1420,-40,5,-2.74,280178270,197427,148.85,1461,1469,1396,1898,1022,1460,1419.15,1.05,0,-13146,1483,1471,1460,1448,1437,1477,1454,270,438,500,900,1,1,54000000,767,31.56,0.90,12,0.37,45.00,1573.00,2995,20231211,-52.59,1341,20241115,5.89,2910,-51.20,20240603,1341,5.89,20241115,2995,-52.59,20231211,1341,5.89,20241115,3.98,N,027830,500,270 억,,567166,N,N,0,N,00,N +20241129,140421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1424,-36,5,-2.47,245674901,173116,130.52,1461,1469,1396,1898,1022,1460,1419.13,1.05,0,-8676,1483,1471,1460,1448,1437,1477,1454,270,438,500,900,1,1,54000000,769,31.64,0.91,12,0.32,45.00,1573.00,2995,20231211,-52.45,1341,20241115,6.19,2910,-51.07,20240603,1341,6.19,20241115,2995,-52.45,20231211,1341,6.19,20241115,3.98,N,027830,500,270 억,,567166,N,N,0,N,00,N +20241129,130421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1425,-35,5,-2.40,228880764,161281,121.60,1461,1469,1396,1898,1022,1460,1419.14,1.05,0,-6180,1483,1471,1460,1448,1437,1477,1454,270,438,500,900,1,1,54000000,770,31.67,0.91,12,0.30,45.00,1573.00,2995,20231211,-52.42,1341,20241115,6.26,2910,-51.03,20240603,1341,6.26,20241115,2995,-52.42,20231211,1341,6.26,20241115,3.98,N,027830,500,270 억,,567166,N,N,0,N,00,N +20241129,120423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1424,-36,5,-2.47,222862816,157045,118.41,1461,1469,1396,1898,1022,1460,1419.10,1.05,0,-5831,1483,1471,1460,1448,1437,1477,1454,270,438,500,900,1,1,54000000,769,31.64,0.91,12,0.29,45.00,1573.00,2995,20231211,-52.45,1341,20241115,6.19,2910,-51.07,20240603,1341,6.19,20241115,2995,-52.45,20231211,1341,6.19,20241115,3.98,N,027830,500,270 억,,567166,N,N,0,N,00,N +20241129,110423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1411,-49,5,-3.36,206983021,145793,109.92,1461,1469,1396,1898,1022,1460,1419.70,1.05,0,-2315,1483,1471,1460,1448,1437,1477,1454,270,438,500,900,1,1,54000000,762,31.36,0.90,12,0.27,45.00,1573.00,2995,20231211,-52.89,1341,20241115,5.22,2910,-51.51,20240603,1341,5.22,20241115,2995,-52.89,20231211,1341,5.22,20241115,3.98,N,027830,500,270 억,,567166,N,N,0,N,00,N +20241129,100421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1402,-58,5,-3.97,142067700,99509,75.03,1461,1469,1399,1898,1022,1460,1427.69,1.05,0,-13683,1483,1471,1460,1448,1437,1477,1454,270,438,500,900,1,1,54000000,757,31.16,0.89,12,0.18,45.00,1573.00,2995,20231211,-53.19,1341,20241115,4.55,2910,-51.82,20240603,1341,4.55,20241115,2995,-53.19,20231211,1341,4.55,20241115,3.98,N,027830,500,270 억,,567166,N,N,0,N,00,N +20241129,090421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1440,-20,5,-1.37,11419900,7849,5.92,1461,1469,1440,1898,1022,1460,1454.95,1.05,0,-2551,1483,1471,1460,1448,1437,1477,1454,270,438,500,900,1,1,54000000,778,32.00,0.92,12,0.01,45.00,1573.00,2995,20231211,-51.92,1341,20241115,7.38,2910,-50.52,20240603,1341,7.38,20241115,2995,-51.92,20231211,1341,7.38,20241115,3.98,N,027830,500,270 억,,567166,N,N,0,N,00,N 20241128,160417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1460,1,2,0.07,193097188,132581,65.82,1459,1472,1449,1896,1022,1459,1456.45,1.01,0,24660,1494,1476,1467,1449,1440,1472,1445,270,437,500,900,1,1,54000000,788,32.44,0.93,12,0.25,45.00,1573.00,2995,20231211,-51.25,1341,20241115,8.87,2910,-49.83,20240603,1341,8.87,20241115,2995,-51.25,20231211,1341,8.87,20241115,3.98,N,027830,500,270 억,,542825,N,N,0,N,00,N 20241128,150425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1463,4,2,0.27,190195216,130593,64.83,1459,1472,1449,1896,1022,1459,1456.40,1.01,0,23650,1494,1476,1467,1449,1440,1472,1445,270,437,500,900,1,1,54000000,790,32.51,0.93,12,0.24,45.00,1573.00,2995,20231211,-51.15,1341,20241115,9.10,2910,-49.73,20240603,1341,9.10,20241115,2995,-51.15,20231211,1341,9.10,20241115,3.98,N,027830,500,270 억,,542825,N,N,0,N,00,N 20241128,140426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1467,8,2,0.55,180269791,123808,61.46,1459,1472,1449,1896,1022,1459,1456.04,1.01,0,23358,1494,1476,1467,1449,1440,1472,1445,270,437,500,900,1,1,54000000,792,32.60,0.93,12,0.23,45.00,1573.00,2995,20231211,-51.02,1341,20241115,9.40,2910,-49.59,20240603,1341,9.40,20241115,2995,-51.02,20231211,1341,9.40,20241115,3.98,N,027830,500,270 억,,542825,N,N,0,N,00,N diff --git a/027970/price/prices-20241101.csv b/027970/price/prices-20241101.csv index 2eece9bf5a7b..8f85cda94593 100644 --- a/027970/price/prices-20241101.csv +++ b/027970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160417,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,872,-8,5,-0.91,111934990,129295,73.74,880,882,854,1144,616,880,865.71,0.13,0,-13501,917,898,885,866,853,892,860,1902,264,1000,630,1,1,190178237,1658,-1.48,0.38,12,0.07,-591.00,2306.00,1396,20241015,-37.54,854,20241129,2.11,1396,-37.54,20241015,854,2.11,20241129,1396,-37.54,20241015,854,2.11,20241129,0.60,N,027970,1000,1901 억,,238766,N,N,6,N,00,N +20241129,150422,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,868,-12,5,-1.36,86822392,100166,57.13,880,882,859,1144,616,880,866.79,0.13,0,-9717,917,898,885,866,853,892,860,1902,264,1000,630,1,1,190178237,1651,-1.47,0.38,12,0.05,-591.00,2306.00,1396,20241015,-37.82,859,20241129,1.05,1396,-37.82,20241015,859,1.05,20241129,1396,-37.82,20241015,859,1.05,20241129,0.60,N,027970,1000,1901 억,,238766,N,N,6,N,00,N +20241129,140421,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,865,-15,5,-1.70,78509695,90543,51.64,880,882,859,1144,616,880,867.10,0.13,0,-9439,917,898,885,866,853,892,860,1902,264,1000,630,1,1,190178237,1645,-1.46,0.38,12,0.05,-591.00,2306.00,1396,20241015,-38.04,859,20241129,0.70,1396,-38.04,20241015,859,0.70,20241129,1396,-38.04,20241015,859,0.70,20241129,0.60,N,027970,1000,1901 억,,238766,N,N,6,N,00,N +20241129,130422,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,864,-16,5,-1.82,69210105,79800,45.51,880,882,859,1144,616,880,867.29,0.13,0,-10136,917,898,885,866,853,892,860,1902,264,1000,630,1,1,190178237,1643,-1.46,0.37,12,0.04,-591.00,2306.00,1396,20241015,-38.11,859,20241129,0.58,1396,-38.11,20241015,859,0.58,20241129,1396,-38.11,20241015,859,0.58,20241129,0.60,N,027970,1000,1901 억,,238766,N,N,6,N,00,N +20241129,120424,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,863,-17,5,-1.93,62971645,72586,41.40,880,882,859,1144,616,880,867.55,0.13,0,-12186,917,898,885,866,853,892,860,1902,264,1000,630,1,1,190178237,1641,-1.46,0.37,12,0.04,-591.00,2306.00,1396,20241015,-38.18,859,20241129,0.47,1396,-38.18,20241015,859,0.47,20241129,1396,-38.18,20241015,859,0.47,20241129,0.60,N,027970,1000,1901 억,,238766,N,N,6,N,00,N +20241129,110423,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,872,-8,5,-0.91,26944357,30823,17.58,880,882,870,1144,616,880,874.16,0.13,0,-16953,917,898,885,866,853,892,860,1902,264,1000,630,1,1,190178237,1658,-1.48,0.38,12,0.02,-591.00,2306.00,1396,20241015,-37.54,870,20241129,0.23,1396,-37.54,20241015,870,0.23,20241129,1396,-37.54,20241015,870,0.23,20241129,0.60,N,027970,1000,1901 억,,238766,N,N,6,N,00,N +20241129,100422,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,875,-5,5,-0.57,22418005,25642,14.62,880,882,870,1144,616,880,874.27,0.13,0,-15770,917,898,885,866,853,892,860,1902,264,1000,630,1,1,190178237,1664,-1.48,0.38,12,0.01,-591.00,2306.00,1396,20241015,-37.32,870,20241129,0.57,1396,-37.32,20241015,870,0.57,20241129,1396,-37.32,20241015,870,0.57,20241129,0.60,N,027970,1000,1901 억,,238766,N,N,6,N,00,N +20241129,090422,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,882,2,2,0.23,2924018,3326,1.90,880,882,875,1144,616,880,879.14,0.13,0,-2593,917,898,885,866,853,892,860,1902,264,1000,630,1,1,190178237,1677,-1.49,0.38,12,0.00,-591.00,2306.00,1396,20241015,-36.82,872,20241128,1.15,1396,-36.82,20241015,872,1.15,20241128,1396,-36.82,20241015,872,1.15,20241128,0.60,N,027970,1000,1901 억,,238766,N,N,6,N,00,N 20241128,160418,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,880,-19,5,-2.11,149470464,169812,309.92,904,904,872,1168,630,899,880.22,0.14,0,-62270,917,907,899,889,881,904,886,1902,269,1000,640,1,1,190178237,1674,-1.49,0.38,12,0.09,-591.00,2306.00,1396,20241015,-36.96,872,20241128,0.92,1396,-36.96,20241015,872,0.92,20241128,1396,-36.96,20241015,872,0.92,20241128,0.60,N,027970,1000,1901 억,,270063,N,N,6,N,00,N 20241128,150425,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,875,-24,5,-2.67,111405161,126360,230.62,904,904,874,1168,630,899,881.65,0.14,0,-55258,917,907,899,889,881,904,886,1902,269,1000,640,1,1,190178237,1664,-1.48,0.38,12,0.07,-591.00,2306.00,1396,20241015,-37.32,874,20241128,0.11,1396,-37.32,20241015,874,0.11,20241128,1396,-37.32,20241015,874,0.11,20241128,0.60,N,027970,1000,1901 억,,270063,N,N,0,N,00,N 20241128,140427,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,887,-12,5,-1.33,31584947,35399,64.61,904,904,887,1168,630,899,892.26,0.14,0,-12543,917,907,899,889,881,904,886,1902,269,1000,640,1,1,190178237,1687,-1.50,0.38,12,0.02,-591.00,2306.00,1396,20241015,-36.46,880,20241120,0.80,1396,-36.46,20241015,880,0.80,20241120,1396,-36.46,20241015,880,0.80,20241120,0.60,N,027970,1000,1901 억,,270063,N,N,0,N,00,N diff --git a/028050/price/prices-20241101.csv b/028050/price/prices-20241101.csv index 6fc5531fbaa6..a50b4bf747a2 100644 --- a/028050/price/prices-20241101.csv +++ b/028050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17950,-380,5,-2.07,12419660270,695040,134.82,18330,18380,17600,23800,12840,18330,17868.75,46.20,-28840,58702,18770,18550,18350,18130,17930,18450,18030,9800,5470,5000,13190,10,1,196000000,35182,4.67,1.01,12,0.35,3846.00,17721.00,29300,20240730,-38.74,16530,20241114,8.59,29300,-38.74,20240730,16530,8.59,20241114,29300,-38.74,20240730,16530,8.59,20241114,0.74,N,028050,5000,9800 억,,90545267,N,N,842,N,00,N +20241129,150423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17900,-430,5,-2.35,9758025760,546283,105.97,18330,18380,17600,23800,12840,18330,17862.42,46.20,-28840,16141,18770,18550,18350,18130,17930,18450,18030,9800,5470,5000,13190,10,1,196000000,35084,4.65,1.01,12,0.28,3846.00,17721.00,29300,20240730,-38.91,16530,20241114,8.29,29300,-38.91,20240730,16530,8.29,20241114,29300,-38.91,20240730,16530,8.29,20241114,0.74,N,028050,5000,9800 억,,90545267,N,N,555,N,00,N +20241129,140421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18000,-330,5,-1.80,8363767050,468528,90.88,18330,18380,17600,23800,12840,18330,17850.96,46.20,-28840,30763,18770,18550,18350,18130,17930,18450,18030,9800,5470,5000,13190,10,1,196000000,35280,4.68,1.02,12,0.24,3846.00,17721.00,29300,20240730,-38.57,16530,20241114,8.89,29300,-38.57,20240730,16530,8.89,20241114,29300,-38.57,20240730,16530,8.89,20241114,0.74,N,028050,5000,9800 억,,90545267,N,N,555,N,00,N +20241129,130422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17850,-480,5,-2.62,6984377250,391688,75.98,18330,18380,17600,23800,12840,18330,17831.23,46.20,-28840,35970,18770,18550,18350,18130,17930,18450,18030,9800,5470,5000,13190,10,1,196000000,34986,4.64,1.01,12,0.20,3846.00,17721.00,29300,20240730,-39.08,16530,20241114,7.99,29300,-39.08,20240730,16530,7.99,20241114,29300,-39.08,20240730,16530,7.99,20241114,0.74,N,028050,5000,9800 억,,90545267,N,N,555,N,00,N +20241129,120424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17830,-500,5,-2.73,6389956130,358391,69.52,18330,18380,17600,23800,12840,18330,17829.29,46.20,-28840,31573,18770,18550,18350,18130,17930,18450,18030,9800,5470,5000,13190,10,1,196000000,34947,4.64,1.01,12,0.18,3846.00,17721.00,29300,20240730,-39.15,16530,20241114,7.86,29300,-39.15,20240730,16530,7.86,20241114,29300,-39.15,20240730,16530,7.86,20241114,0.74,N,028050,5000,9800 억,,90545267,N,N,555,N,00,N +20241129,110423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17720,-610,5,-3.33,5115214210,286687,55.61,18330,18380,17600,23800,12840,18330,17842.17,46.20,-28840,10773,18770,18550,18350,18130,17930,18450,18030,9800,5470,5000,13190,10,1,196000000,34731,4.61,1.00,12,0.15,3846.00,17721.00,29300,20240730,-39.52,16530,20241114,7.20,29300,-39.52,20240730,16530,7.20,20241114,29300,-39.52,20240730,16530,7.20,20241114,0.74,N,028050,5000,9800 억,,90545267,N,N,555,N,00,N +20241129,100422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17620,-710,5,-3.87,3550360460,198472,38.50,18330,18380,17610,23800,12840,18330,17888.04,46.20,-28840,-13649,18770,18550,18350,18130,17930,18450,18030,9800,5470,5000,13190,10,1,196000000,34535,4.58,0.99,12,0.10,3846.00,17721.00,29300,20240730,-39.86,16530,20241114,6.59,29300,-39.86,20240730,16530,6.59,20241114,29300,-39.86,20240730,16530,6.59,20241114,0.74,N,028050,5000,9800 억,,90545267,N,N,555,N,00,N +20241129,090422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18190,-140,5,-0.76,314855380,17250,3.35,18330,18380,18030,23800,12840,18330,18251.60,46.20,-28840,-5234,18770,18550,18350,18130,17930,18450,18030,9800,5470,5000,13190,10,1,196000000,35652,4.73,1.03,12,0.01,3846.00,17721.00,29300,20240730,-37.92,16530,20241114,10.04,29300,-37.92,20240730,16530,10.04,20241114,29300,-37.92,20240730,16530,10.04,20241114,0.74,N,028050,5000,9800 억,,90545267,N,N,555,N,00,N 20241128,160418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18330,70,2,0.38,9424782910,514141,71.42,18380,18570,18150,23700,12790,18260,18331.14,46.23,0,11060,19426,18842,18496,17912,17566,18670,17740,9800,5440,5000,13140,10,1,196000000,35927,4.77,1.03,12,0.26,3846.00,17721.00,29300,20240730,-37.44,16530,20241114,10.89,29300,-37.44,20240730,16530,10.89,20241114,29300,-37.44,20240730,16530,10.89,20241114,0.74,N,028050,5000,9800 억,,90619116,N,N,555,N,00,N 20241128,150426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18250,-10,5,-0.05,8117958460,442611,61.49,18380,18570,18150,23700,12790,18260,18341.08,46.23,0,-4363,19426,18842,18496,17912,17566,18670,17740,9800,5440,5000,13140,10,1,196000000,35770,4.75,1.03,12,0.23,3846.00,17721.00,29300,20240730,-37.71,16530,20241114,10.41,29300,-37.71,20240730,16530,10.41,20241114,29300,-37.71,20240730,16530,10.41,20241114,0.74,N,028050,5000,9800 억,,90619116,N,N,535,N,00,N 20241128,140427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18350,90,2,0.49,5621005600,305916,42.50,18380,18570,18170,23700,12790,18260,18374.37,46.23,0,-9541,19426,18842,18496,17912,17566,18670,17740,9800,5440,5000,13140,10,1,196000000,35966,4.77,1.04,12,0.16,3846.00,17721.00,29300,20240730,-37.37,16530,20241114,11.01,29300,-37.37,20240730,16530,11.01,20241114,29300,-37.37,20240730,16530,11.01,20241114,0.74,N,028050,5000,9800 억,,90619116,N,N,535,N,00,N diff --git a/028080/price/prices-20241101.csv b/028080/price/prices-20241101.csv index 2920413077e4..b367c92adaa6 100644 --- a/028080/price/prices-20241101.csv +++ b/028080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,-395,5,-13.76,296476585,114734,522.35,2870,2895,2450,3730,2010,2870,2584.07,0.00,0,-14511,2990,2930,2870,2810,2750,2900,2780,63,860,500,1950,5,1,12577506,311,-1.27,0.34,12,0.91,-1954.00,7227.00,5290,20231220,-53.21,2165,20240805,14.32,5130,-51.75,20240201,2165,14.32,20240805,5290,-53.21,20231220,2165,14.32,20240805,0.07,N,028080,500,62 억,,0,N,N,0,N,00,N +20241129,150423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,-355,5,-12.37,269407530,103933,473.18,2870,2895,2450,3730,2010,2870,2592.13,0.00,0,-13042,2990,2930,2870,2810,2750,2900,2780,63,860,500,1950,5,1,12577506,316,-1.29,0.35,12,0.83,-1954.00,7227.00,5290,20231220,-52.46,2165,20240805,16.17,5130,-50.97,20240201,2165,16.17,20240805,5290,-52.46,20231220,2165,16.17,20240805,0.07,N,028080,500,62 억,,0,N,N,0,N,00,N +20241129,140422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,-370,5,-12.89,227684635,87184,396.92,2870,2895,2450,3730,2010,2870,2611.54,0.00,0,-9775,2990,2930,2870,2810,2750,2900,2780,63,860,500,1950,5,1,12577506,314,-1.28,0.35,12,0.69,-1954.00,7227.00,5290,20231220,-52.74,2165,20240805,15.47,5130,-51.27,20240201,2165,15.47,20240805,5290,-52.74,20231220,2165,15.47,20240805,0.07,N,028080,500,62 억,,0,N,N,0,N,00,N +20241129,130422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,-285,5,-9.93,140435930,52460,238.83,2870,2895,2545,3730,2010,2870,2677.01,0.00,0,-7204,2990,2930,2870,2810,2750,2900,2780,63,860,500,1950,5,1,12577506,325,-1.32,0.36,12,0.42,-1954.00,7227.00,5290,20231220,-51.13,2165,20240805,19.40,5130,-49.61,20240201,2165,19.40,20240805,5290,-51.13,20231220,2165,19.40,20240805,0.07,N,028080,500,62 억,,0,N,N,0,N,00,N +20241129,120424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,-180,5,-6.27,83391545,30600,139.31,2870,2895,2650,3730,2010,2870,2725.21,0.00,0,-3815,2990,2930,2870,2810,2750,2900,2780,63,860,500,1950,5,1,12577506,338,-1.38,0.37,12,0.24,-1954.00,7227.00,5290,20231220,-49.15,2165,20240805,24.25,5130,-47.56,20240201,2165,24.25,20240805,5290,-49.15,20231220,2165,24.25,20240805,0.07,N,028080,500,62 억,,0,N,N,0,N,00,N +20241129,110424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2745,-125,5,-4.36,32487170,11639,52.99,2870,2895,2745,3730,2010,2870,2791.23,0.00,0,-3110,2990,2930,2870,2810,2750,2900,2780,63,860,500,1950,5,1,12577506,345,-1.40,0.38,12,0.09,-1954.00,7227.00,5290,20231220,-48.11,2165,20240805,26.79,5130,-46.49,20240201,2165,26.79,20240805,5290,-48.11,20231220,2165,26.79,20240805,0.07,N,028080,500,62 억,,0,N,N,0,N,00,N +20241129,100422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,-80,5,-2.79,21844335,7786,35.45,2870,2895,2780,3730,2010,2870,2805.59,0.00,0,-2601,2990,2930,2870,2810,2750,2900,2780,63,860,500,1950,5,1,12577506,351,-1.43,0.39,12,0.06,-1954.00,7227.00,5290,20231220,-47.26,2165,20240805,28.87,5130,-45.61,20240201,2165,28.87,20240805,5290,-47.26,20231220,2165,28.87,20240805,0.07,N,028080,500,62 억,,0,N,N,0,N,00,N +20241129,090422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,25,2,0.87,157975,55,0.25,2870,2895,2870,3730,2010,2870,2872.27,0.00,0,-20,2990,2930,2870,2810,2750,2900,2780,63,860,500,1950,5,1,12577506,364,-1.48,0.40,12,0.00,-1954.00,7227.00,5290,20231220,-45.27,2165,20240805,33.72,5130,-43.57,20240201,2165,33.72,20240805,5290,-45.27,20231220,2165,33.72,20240805,0.07,N,028080,500,62 억,,0,N,N,0,N,00,N 20241128,160418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-30,5,-1.03,62401260,21917,159.47,2890,2930,2810,3770,2030,2900,2847.16,0.00,0,-2213,2996,2947,2886,2837,2776,2917,2807,63,870,500,1970,5,1,12577506,361,-1.47,0.40,12,0.17,-1954.00,7227.00,5290,20231220,-45.75,2165,20240805,32.56,5130,-44.05,20240201,2165,32.56,20240805,5290,-45.75,20231220,2165,32.56,20240805,0.06,N,028080,500,62 억,,0,N,N,0,N,00,N 20241128,150426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2820,-80,5,-2.76,52719115,18506,134.65,2890,2930,2810,3770,2030,2900,2848.76,0.00,0,-927,2996,2947,2886,2837,2776,2917,2807,63,870,500,1970,5,1,12577506,355,-1.44,0.39,12,0.15,-1954.00,7227.00,5290,20231220,-46.69,2165,20240805,30.25,5130,-45.03,20240201,2165,30.25,20240805,5290,-46.69,20231220,2165,30.25,20240805,0.06,N,028080,500,62 억,,0,N,N,0,N,00,N 20241128,140427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,-85,5,-2.93,47961870,16822,122.40,2890,2930,2810,3770,2030,2900,2851.14,0.00,0,-847,2996,2947,2886,2837,2776,2917,2807,63,870,500,1970,5,1,12577506,354,-1.44,0.39,12,0.13,-1954.00,7227.00,5290,20231220,-46.79,2165,20240805,30.02,5130,-45.13,20240201,2165,30.02,20240805,5290,-46.79,20231220,2165,30.02,20240805,0.06,N,028080,500,62 억,,0,N,N,0,N,00,N diff --git a/028100/price/prices-20241101.csv b/028100/price/prices-20241101.csv index a31fa3d62782..1f263ffbce7f 100644 --- a/028100/price/prices-20241101.csv +++ b/028100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160418,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13560,-240,5,-1.74,11034832830,761666,1982.52,13750,15400,13370,17940,9660,13800,14488.24,4.59,0,-34017,14313,14056,13913,13656,13513,13985,13585,70,4140,500,10480,10,1,13389502,1816,18.63,0.81,12,5.69,728.00,16724.00,16500,20241113,-17.82,11550,20240805,17.40,16500,-17.82,20241113,11550,17.40,20240805,16500,-17.82,20241113,11550,17.40,20240805,1.16,N,028100,500,70 억,,614446,N,N,1,N,00,N +20241129,150423,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13550,-250,5,-1.81,10882691190,750455,1953.34,13750,15400,13370,17940,9660,13800,14501.46,4.59,0,-38377,14313,14056,13913,13656,13513,13985,13585,70,4140,500,10480,10,1,13389502,1814,18.61,0.81,12,5.60,728.00,16724.00,16500,20241113,-17.88,11550,20240805,17.32,16500,-17.88,20241113,11550,17.32,20240805,16500,-17.88,20241113,11550,17.32,20240805,1.16,N,028100,500,70 억,,614446,N,N,1,N,00,N +20241129,140422,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13710,-90,5,-0.65,10031415000,687975,1790.72,13750,15400,13370,17940,9660,13800,14581.07,4.59,0,-44656,14313,14056,13913,13656,13513,13985,13585,70,4140,500,10480,10,1,13389502,1836,18.83,0.82,12,5.14,728.00,16724.00,16500,20241113,-16.91,11550,20240805,18.70,16500,-16.91,20241113,11550,18.70,20240805,16500,-16.91,20241113,11550,18.70,20240805,1.16,N,028100,500,70 억,,614446,N,N,1,N,00,N +20241129,130423,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13490,-310,5,-2.25,529233510,39103,101.78,13750,13760,13370,17940,9660,13800,13534.35,4.59,0,-462,14313,14056,13913,13656,13513,13985,13585,70,4140,500,10480,10,1,13389502,1806,18.53,0.81,12,0.29,728.00,16724.00,16500,20241113,-18.24,11550,20240805,16.80,16500,-18.24,20241113,11550,16.80,20240805,16500,-18.24,20241113,11550,16.80,20240805,1.16,N,028100,500,70 억,,614446,N,N,1,N,00,N +20241129,120425,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13480,-320,5,-2.32,518562350,38312,99.72,13750,13760,13370,17940,9660,13800,13535.25,4.59,0,-372,14313,14056,13913,13656,13513,13985,13585,70,4140,500,10480,10,1,13389502,1805,18.52,0.81,12,0.29,728.00,16724.00,16500,20241113,-18.30,11550,20240805,16.71,16500,-18.30,20241113,11550,16.71,20240805,16500,-18.30,20241113,11550,16.71,20240805,1.16,N,028100,500,70 억,,614446,N,N,1,N,00,N +20241129,110424,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13500,-300,5,-2.17,380798170,28057,73.03,13750,13760,13480,17940,9660,13800,13572.31,4.59,0,-359,14313,14056,13913,13656,13513,13985,13585,70,4140,500,10480,10,1,13389502,1808,18.54,0.81,12,0.21,728.00,16724.00,16500,20241113,-18.18,11550,20240805,16.88,16500,-18.18,20241113,11550,16.88,20240805,16500,-18.18,20241113,11550,16.88,20240805,1.16,N,028100,500,70 억,,614446,N,N,1,N,00,N +20241129,100423,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13480,-320,5,-2.32,328377280,24178,62.93,13750,13760,13480,17940,9660,13800,13581.66,4.59,0,-54,14313,14056,13913,13656,13513,13985,13585,70,4140,500,10480,10,1,13389502,1805,18.52,0.81,12,0.18,728.00,16724.00,16500,20241113,-18.30,11550,20240805,16.71,16500,-18.30,20241113,11550,16.71,20240805,16500,-18.30,20241113,11550,16.71,20240805,1.16,N,028100,500,70 억,,614446,N,N,1,N,00,N +20241129,090423,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13760,-40,5,-0.29,5280020,384,1.00,13750,13760,13750,17940,9660,13800,13750.05,4.59,0,-75,14313,14056,13913,13656,13513,13985,13585,70,4140,500,10480,10,1,13389502,1842,18.90,0.82,12,0.00,728.00,16724.00,16500,20241113,-16.61,11550,20240805,19.13,16500,-16.61,20241113,11550,19.13,20240805,16500,-16.61,20241113,11550,19.13,20240805,1.16,N,028100,500,70 억,,614446,N,N,1,N,00,N 20241128,160418,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13800,-110,5,-0.79,532117090,38228,64.92,13920,14170,13770,18080,9740,13910,13919.57,4.59,0,2575,14370,14140,14020,13790,13670,14080,13730,70,4170,500,10570,10,1,13389502,1848,18.96,0.83,12,0.29,728.00,16724.00,16500,20241113,-16.36,11550,20240805,19.48,16500,-16.36,20241113,11550,19.48,20240805,16500,-16.36,20241113,11550,19.48,20240805,1.18,N,028100,500,70 억,,614398,N,N,1,N,00,N 20241128,150426,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13770,-140,5,-1.01,506447520,36366,61.76,13920,14170,13770,18080,9740,13910,13926.41,4.59,0,2283,14370,14140,14020,13790,13670,14080,13730,70,4170,500,10570,10,1,13389502,1844,18.91,0.82,12,0.27,728.00,16724.00,16500,20241113,-16.55,11550,20240805,19.22,16500,-16.55,20241113,11550,19.22,20240805,16500,-16.55,20241113,11550,19.22,20240805,1.18,N,028100,500,70 억,,614398,N,N,0,N,00,N 20241128,140427,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13820,-90,5,-0.65,457760590,32838,55.77,13920,14170,13790,18080,9740,13910,13939.98,4.59,0,1953,14370,14140,14020,13790,13670,14080,13730,70,4170,500,10570,10,1,13389502,1850,18.98,0.83,12,0.25,728.00,16724.00,16500,20241113,-16.24,11550,20240805,19.65,16500,-16.24,20241113,11550,19.65,20240805,16500,-16.24,20241113,11550,19.65,20240805,1.18,N,028100,500,70 억,,614398,N,N,0,N,00,N diff --git a/028260/price/prices-20241101.csv b/028260/price/prices-20241101.csv index 50a671826c38..3074be505018 100644 --- a/028260/price/prices-20241101.csv +++ b/028260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160418,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,119000,-5600,5,-4.49,45552990800,379684,294.55,124000,124400,119000,161900,87300,124600,119977.73,26.50,-16380,-117517,127000,125800,124800,123600,122600,125300,123100,184,37300,100,92200,100,1,177784107,211563,10.06,0.62,12,0.21,11824.00,193323.00,171700,20240219,-30.69,115400,20240118,3.12,171700,-30.69,20240219,115400,3.12,20240118,171700,-30.69,20240219,115400,3.12,20240118,0.09,N,028260,100,183 억,,47115592,N,N,235,N,00,N +20241129,150424,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,119100,-5500,5,-4.41,34595679400,287620,223.13,124000,124400,119000,161900,87300,124600,120282.58,26.50,-16380,-108042,127000,125800,124800,123600,122600,125300,123100,184,37300,100,92200,100,1,177784107,211741,10.07,0.62,12,0.16,11824.00,193323.00,171700,20240219,-30.63,115400,20240118,3.21,171700,-30.63,20240219,115400,3.21,20240118,171700,-30.63,20240219,115400,3.21,20240118,0.09,N,028260,100,183 억,,47115592,N,N,504,N,00,N +20241129,140422,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,120000,-4600,5,-3.69,27656098400,229539,178.07,124000,124400,119400,161900,87300,124600,120485.38,26.50,-16380,-91024,127000,125800,124800,123600,122600,125300,123100,184,37300,100,92200,100,1,177784107,213341,10.15,0.62,12,0.13,11824.00,193323.00,171700,20240219,-30.11,115400,20240118,3.99,171700,-30.11,20240219,115400,3.99,20240118,171700,-30.11,20240219,115400,3.99,20240118,0.09,N,028260,100,183 억,,47115592,N,N,504,N,00,N +20241129,130423,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,119900,-4700,5,-3.77,22672337300,187998,145.84,124000,124400,119400,161900,87300,124600,120598.80,26.50,-16380,-78646,127000,125800,124800,123600,122600,125300,123100,184,37300,100,92200,100,1,177784107,213163,10.14,0.62,12,0.11,11824.00,193323.00,171700,20240219,-30.17,115400,20240118,3.90,171700,-30.17,20240219,115400,3.90,20240118,171700,-30.17,20240219,115400,3.90,20240118,0.09,N,028260,100,183 억,,47115592,N,N,504,N,00,N +20241129,120425,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,120400,-4200,5,-3.37,19812412400,164185,127.37,124000,124400,119400,161900,87300,124600,120671.25,26.50,-16380,-71168,127000,125800,124800,123600,122600,125300,123100,184,37300,100,92200,100,1,177784107,214052,10.18,0.62,12,0.09,11824.00,193323.00,171700,20240219,-29.88,115400,20240118,4.33,171700,-29.88,20240219,115400,4.33,20240118,171700,-29.88,20240219,115400,4.33,20240118,0.09,N,028260,100,183 억,,47115592,N,N,504,N,00,N +20241129,110424,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,119500,-5100,5,-4.09,15225011200,126015,97.76,124000,124400,119400,161900,87300,124600,120819.01,26.50,-16380,-57166,127000,125800,124800,123600,122600,125300,123100,184,37300,100,92200,100,1,177784107,212452,10.11,0.62,12,0.07,11824.00,193323.00,171700,20240219,-30.40,115400,20240118,3.55,171700,-30.40,20240219,115400,3.55,20240118,171700,-30.40,20240219,115400,3.55,20240118,0.09,N,028260,100,183 억,,47115592,N,N,504,N,00,N +20241129,100423,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,119800,-4800,5,-3.85,9009198000,74151,57.52,124000,124400,119600,161900,87300,124600,121497.96,26.50,-16380,-33833,127000,125800,124800,123600,122600,125300,123100,184,37300,100,92200,100,1,177784107,212985,10.13,0.62,12,0.04,11824.00,193323.00,171700,20240219,-30.23,115400,20240118,3.81,171700,-30.23,20240219,115400,3.81,20240118,171700,-30.23,20240219,115400,3.81,20240118,0.09,N,028260,100,183 억,,47115592,N,N,504,N,00,N +20241129,090423,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122300,-2300,5,-1.85,1406365100,11429,8.87,124000,124400,122100,161900,87300,124600,123052.20,26.50,-16380,-5347,127000,125800,124800,123600,122600,125300,123100,184,37300,100,92200,100,1,177784107,217430,10.34,0.63,12,0.01,11824.00,193323.00,171700,20240219,-28.77,115400,20240118,5.98,171700,-28.77,20240219,115400,5.98,20240118,171700,-28.77,20240219,115400,5.98,20240118,0.09,N,028260,100,183 억,,47115592,N,N,504,N,00,N 20241128,160419,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124600,-100,5,-0.08,16085967200,128809,57.52,124700,126000,123800,162100,87300,124700,124882.35,26.53,0,-15038,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,221519,10.54,0.64,12,0.07,11824.00,193323.00,171700,20240219,-27.43,115400,20240118,7.97,171700,-27.43,20240219,115400,7.97,20240118,171700,-27.43,20240219,115400,7.97,20240118,0.09,N,028260,100,183 억,,47157659,N,N,504,N,00,N 20241128,150426,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124700,0,3,0.00,13609728400,108934,48.64,124700,126000,123800,162100,87300,124700,124935.54,26.53,0,-16206,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,221697,10.55,0.65,12,0.06,11824.00,193323.00,171700,20240219,-27.37,115400,20240118,8.06,171700,-27.37,20240219,115400,8.06,20240118,171700,-27.37,20240219,115400,8.06,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N 20241128,140428,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124700,0,3,0.00,11721692000,93809,41.89,124700,126000,123800,162100,87300,124700,124952.74,26.53,0,-13312,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,221697,10.55,0.65,12,0.05,11824.00,193323.00,171700,20240219,-27.37,115400,20240118,8.06,171700,-27.37,20240219,115400,8.06,20240118,171700,-27.37,20240219,115400,8.06,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N diff --git a/028300/price/prices-20241101.csv b/028300/price/prices-20241101.csv index 3497f7c8fff7..8c6176332dd7 100644 --- a/028300/price/prices-20241101.csv +++ b/028300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160418,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71800,-1800,5,-2.45,51387612200,713132,113.85,74200,74400,71100,95600,51600,73600,72059.34,22.16,-21700,-118329,76266,74932,73866,72532,71466,74400,72000,657,22000,500,51520,100,1,131387433,94336,-49.01,17.56,12,0.54,-1465.00,4088.00,129000,20240326,-44.34,30700,20231122,133.88,129000,-44.34,20240326,42000,70.95,20240117,129000,-44.34,20240326,31350,129.03,20231130,0.08,N,028300,500,656 억,,29112400,N,N,772,N,00,N +20241129,150424,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72100,-1500,5,-2.04,43796068400,607638,97.01,74200,74400,71100,95600,51600,73600,72075.82,22.16,-21700,-117347,76266,74932,73866,72532,71466,74400,72000,657,22000,500,51520,100,1,131387433,94730,-49.22,17.64,12,0.46,-1465.00,4088.00,129000,20240326,-44.11,30700,20231122,134.85,129000,-44.11,20240326,42000,71.67,20240117,129000,-44.11,20240326,31350,129.98,20231130,0.08,N,028300,500,656 억,,29112400,N,N,1213,N,00,N +20241129,140423,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71400,-2200,5,-2.99,35017109000,484774,77.39,74200,74400,71300,95600,51600,73600,72233.77,22.16,-21700,-107870,76266,74932,73866,72532,71466,74400,72000,657,22000,500,51520,100,1,131387433,93811,-48.74,17.47,12,0.37,-1465.00,4088.00,129000,20240326,-44.65,30700,20231122,132.57,129000,-44.65,20240326,42000,70.00,20240117,129000,-44.65,20240326,31350,127.75,20231130,0.08,N,028300,500,656 억,,29112400,N,N,1213,N,00,N +20241129,130423,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71700,-1900,5,-2.58,29387091200,406255,64.86,74200,74400,71500,95600,51600,73600,72336.43,22.16,-21700,-65835,76266,74932,73866,72532,71466,74400,72000,657,22000,500,51520,100,1,131387433,94205,-48.94,17.54,12,0.31,-1465.00,4088.00,129000,20240326,-44.42,30700,20231122,133.55,129000,-44.42,20240326,42000,70.71,20240117,129000,-44.42,20240326,31350,128.71,20231130,0.08,N,028300,500,656 억,,29112400,N,N,1213,N,00,N +20241129,120425,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71800,-1800,5,-2.45,27195512900,375707,59.98,74200,74400,71500,95600,51600,73600,72384.76,22.16,-21700,-55582,76266,74932,73866,72532,71466,74400,72000,657,22000,500,51520,100,1,131387433,94336,-49.01,17.56,12,0.29,-1465.00,4088.00,129000,20240326,-44.34,30700,20231122,133.88,129000,-44.34,20240326,42000,70.95,20240117,129000,-44.34,20240326,31350,129.03,20231130,0.08,N,028300,500,656 억,,29112400,N,N,1213,N,00,N +20241129,110425,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71800,-1800,5,-2.45,22634071900,312031,49.82,74200,74400,71500,95600,51600,73600,72537.75,22.16,-21700,-34234,76266,74932,73866,72532,71466,74400,72000,657,22000,500,51520,100,1,131387433,94336,-49.01,17.56,12,0.24,-1465.00,4088.00,129000,20240326,-44.34,30700,20231122,133.88,129000,-44.34,20240326,42000,70.95,20240117,129000,-44.34,20240326,31350,129.03,20231130,0.08,N,028300,500,656 억,,29112400,N,N,1213,N,00,N +20241129,100423,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71800,-1800,5,-2.45,17489417700,240469,38.39,74200,74400,71500,95600,51600,73600,72730.29,22.16,-21700,-34058,76266,74932,73866,72532,71466,74400,72000,657,22000,500,51520,100,1,131387433,94336,-49.01,17.56,12,0.18,-1465.00,4088.00,129000,20240326,-44.34,30700,20231122,133.88,129000,-44.34,20240326,42000,70.95,20240117,129000,-44.34,20240326,31350,129.03,20231130,0.08,N,028300,500,656 억,,29112400,N,N,1213,N,00,N +20241129,090423,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73800,200,2,0.27,2484788500,33577,5.36,74200,74400,73600,95600,51600,73600,74003.20,22.16,-21700,-11622,76266,74932,73866,72532,71466,74400,72000,657,22000,500,51520,100,1,131387433,96964,-50.38,18.05,12,0.03,-1465.00,4088.00,129000,20240326,-42.79,30700,20231122,140.39,129000,-42.79,20240326,42000,75.71,20240117,129000,-42.79,20240326,31350,135.41,20231130,0.08,N,028300,500,656 억,,29112400,N,N,1213,N,00,N 20241128,160419,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73600,-1200,5,-1.60,45736753900,621071,101.14,74700,75200,72800,97200,52400,74800,73641.80,22.21,0,-37023,77666,76232,75266,73832,72866,75750,73350,657,22400,500,52360,100,1,131387433,96701,-50.24,18.00,12,0.47,-1465.00,4088.00,129000,20240326,-42.95,30700,20231122,139.74,129000,-42.95,20240326,42000,75.24,20240117,129000,-42.95,20240326,31350,134.77,20231130,0.08,N,028300,500,656 억,,29175129,N,N,1213,N,00,N 20241128,150427,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73700,-1100,5,-1.47,40716910000,552654,90.00,74700,75200,72800,97200,52400,74800,73675.12,22.21,0,-53454,77666,76232,75266,73832,72866,75750,73350,657,22400,500,52360,100,1,131387433,96833,-50.31,18.03,12,0.42,-1465.00,4088.00,129000,20240326,-42.87,30700,20231122,140.07,129000,-42.87,20240326,42000,75.48,20240117,129000,-42.87,20240326,31350,135.09,20231130,0.08,N,028300,500,656 억,,29175129,N,N,171,N,00,N 20241128,140428,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73800,-1000,5,-1.34,37251679500,505729,82.36,74700,75200,72800,97200,52400,74800,73659.25,22.21,0,-48694,77666,76232,75266,73832,72866,75750,73350,657,22400,500,52360,100,1,131387433,96964,-50.38,18.05,12,0.38,-1465.00,4088.00,129000,20240326,-42.79,30700,20231122,140.39,129000,-42.79,20240326,42000,75.71,20240117,129000,-42.79,20240326,31350,135.41,20231130,0.08,N,028300,500,656 억,,29175129,N,N,171,N,00,N diff --git a/028670/price/prices-20241101.csv b/028670/price/prices-20241101.csv index aa0faddc9911..0876f2a842c9 100644 --- a/028670/price/prices-20241101.csv +++ b/028670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160419,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3455,-100,5,-2.81,4455702695,1286309,215.32,3540,3550,3430,4620,2490,3555,3463.94,13.44,0,-260100,3588,3571,3553,3536,3518,3580,3545,5346,1065,1000,2630,5,1,534569512,18469,7.54,0.39,12,0.24,458.00,8817.00,5150,20231204,-32.91,3270,20240909,5.66,5060,-31.72,20240229,3270,5.66,20240909,5150,-32.91,20231204,3270,5.66,20240909,1.17,N,028670,1000,5345 억,,71840197,N,N,1560,N,00,N +20241129,150424,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3450,-105,5,-2.95,3720026010,1073187,179.65,3540,3550,3430,4620,2490,3555,3466.33,13.44,0,-253802,3588,3571,3553,3536,3518,3580,3545,5346,1065,1000,2630,5,1,534569512,18443,7.53,0.39,12,0.20,458.00,8817.00,5150,20231204,-33.01,3270,20240909,5.50,5060,-31.82,20240229,3270,5.50,20240909,5150,-33.01,20231204,3270,5.50,20240909,1.17,N,028670,1000,5345 억,,71840197,N,N,4091,N,00,N +20241129,140423,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3470,-85,5,-2.39,3346349350,965197,161.57,3540,3550,3430,4620,2490,3555,3467.01,13.44,0,-243100,3588,3571,3553,3536,3518,3580,3545,5346,1065,1000,2630,5,1,534569512,18550,7.58,0.39,12,0.18,458.00,8817.00,5150,20231204,-32.62,3270,20240909,6.12,5060,-31.42,20240229,3270,6.12,20240909,5150,-32.62,20231204,3270,6.12,20240909,1.17,N,028670,1000,5345 억,,71840197,N,N,4091,N,00,N +20241129,130424,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3485,-70,5,-1.97,3045160335,878424,147.04,3540,3550,3430,4620,2490,3555,3466.62,13.44,0,-231173,3588,3571,3553,3536,3518,3580,3545,5346,1065,1000,2630,5,1,534569512,18630,7.61,0.40,12,0.16,458.00,8817.00,5150,20231204,-32.33,3270,20240909,6.57,5060,-31.13,20240229,3270,6.57,20240909,5150,-32.33,20231204,3270,6.57,20240909,1.17,N,028670,1000,5345 억,,71840197,N,N,4091,N,00,N +20241129,120426,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3455,-100,5,-2.81,2757206790,795633,133.18,3540,3550,3430,4620,2490,3555,3465.42,13.44,0,-238386,3588,3571,3553,3536,3518,3580,3545,5346,1065,1000,2630,5,1,534569512,18469,7.54,0.39,12,0.15,458.00,8817.00,5150,20231204,-32.91,3270,20240909,5.66,5060,-31.72,20240229,3270,5.66,20240909,5150,-32.91,20231204,3270,5.66,20240909,1.17,N,028670,1000,5345 억,,71840197,N,N,4091,N,00,N +20241129,110425,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3455,-100,5,-2.81,2602990515,750976,125.71,3540,3550,3430,4620,2490,3555,3466.14,13.44,0,-236109,3588,3571,3553,3536,3518,3580,3545,5346,1065,1000,2630,5,1,534569512,18469,7.54,0.39,12,0.14,458.00,8817.00,5150,20231204,-32.91,3270,20240909,5.66,5060,-31.72,20240229,3270,5.66,20240909,5150,-32.91,20231204,3270,5.66,20240909,1.17,N,028670,1000,5345 억,,71840197,N,N,4091,N,00,N +20241129,100424,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3435,-120,5,-3.38,2252116240,649331,108.69,3540,3550,3435,4620,2490,3555,3468.36,13.44,0,-226600,3588,3571,3553,3536,3518,3580,3545,5346,1065,1000,2630,5,1,534569512,18362,7.50,0.39,12,0.12,458.00,8817.00,5150,20231204,-33.30,3270,20240909,5.05,5060,-32.11,20240229,3270,5.05,20240909,5150,-33.30,20231204,3270,5.05,20240909,1.17,N,028670,1000,5345 억,,71840197,N,N,4091,N,00,N +20241129,090424,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3485,-70,5,-1.97,344916835,98464,16.48,3540,3550,3475,4620,2490,3555,3502.97,13.44,0,-37801,3588,3571,3553,3536,3518,3580,3545,5346,1065,1000,2630,5,1,534569512,18630,7.61,0.40,12,0.02,458.00,8817.00,5150,20231204,-32.33,3270,20240909,6.57,5060,-31.13,20240229,3270,6.57,20240909,5150,-32.33,20231204,3270,6.57,20240909,1.17,N,028670,1000,5345 억,,71840197,N,N,4091,N,00,N 20241128,160420,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3555,5,2,0.14,2071310535,583572,34.44,3550,3570,3535,4615,2485,3550,3549.36,13.45,0,-33674,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,19004,7.76,0.40,12,0.11,458.00,8817.00,5150,20231204,-30.97,3270,20240909,8.72,5060,-29.74,20240229,3270,8.72,20240909,5150,-30.97,20231204,3270,8.72,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,4091,N,00,N 20241128,150427,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3550,0,3,0.00,1831919385,516182,30.47,3550,3570,3535,4615,2485,3550,3548.98,13.45,0,-31900,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,18977,7.75,0.40,12,0.10,458.00,8817.00,5150,20231204,-31.07,3270,20240909,8.56,5060,-29.84,20240229,3270,8.56,20240909,5150,-31.07,20231204,3270,8.56,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N 20241128,140428,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3545,-5,5,-0.14,1483561060,417965,24.67,3550,3570,3535,4615,2485,3550,3549.49,13.45,0,-22140,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,18950,7.74,0.40,12,0.08,458.00,8817.00,5150,20231204,-31.17,3270,20240909,8.41,5060,-29.94,20240229,3270,8.41,20240909,5150,-31.17,20231204,3270,8.41,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N diff --git a/029460/price/prices-20241101.csv b/029460/price/prices-20241101.csv index 200cdc9dd4c2..c0e68f7f3342 100644 --- a/029460/price/prices-20241101.csv +++ b/029460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160419,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17440,-200,5,-1.13,411680250,23613,143.78,17590,17630,17300,22900,12350,17640,17434.47,9.23,0,-1131,17893,17766,17633,17506,17373,17830,17570,68,5260,500,13050,10,1,13554044,2364,4.97,0.30,12,0.17,3508.00,57953.00,26350,20240327,-33.81,16180,20241115,7.79,26350,-33.81,20240327,16180,7.79,20241115,26350,-33.81,20240327,16180,7.79,20241115,0.28,N,029460,500,67 억,,1251216,N,N,23,N,00,N +20241129,150425,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17470,-170,5,-0.96,231283800,13271,80.81,17590,17630,17300,22900,12350,17640,17427.76,9.23,0,-575,17893,17766,17633,17506,17373,17830,17570,68,5260,500,13050,10,1,13554044,2368,4.98,0.30,12,0.10,3508.00,57953.00,26350,20240327,-33.70,16180,20241115,7.97,26350,-33.70,20240327,16180,7.97,20241115,26350,-33.70,20240327,16180,7.97,20241115,0.28,N,029460,500,67 억,,1251216,N,N,23,N,00,N +20241129,140423,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17500,-140,5,-0.79,216001630,12396,75.48,17590,17630,17300,22900,12350,17640,17425.11,9.23,0,-791,17893,17766,17633,17506,17373,17830,17570,68,5260,500,13050,10,1,13554044,2372,4.99,0.30,12,0.09,3508.00,57953.00,26350,20240327,-33.59,16180,20241115,8.16,26350,-33.59,20240327,16180,8.16,20241115,26350,-33.59,20240327,16180,8.16,20241115,0.28,N,029460,500,67 억,,1251216,N,N,23,N,00,N +20241129,130424,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17500,-140,5,-0.79,214477940,12309,74.95,17590,17630,17300,22900,12350,17640,17424.48,9.23,0,-837,17893,17766,17633,17506,17373,17830,17570,68,5260,500,13050,10,1,13554044,2372,4.99,0.30,12,0.09,3508.00,57953.00,26350,20240327,-33.59,16180,20241115,8.16,26350,-33.59,20240327,16180,8.16,20241115,26350,-33.59,20240327,16180,8.16,20241115,0.28,N,029460,500,67 억,,1251216,N,N,23,N,00,N +20241129,120426,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17420,-220,5,-1.25,109583600,6300,38.36,17590,17630,17300,22900,12350,17640,17394.22,9.23,0,-2246,17893,17766,17633,17506,17373,17830,17570,68,5260,500,13050,10,1,13554044,2361,4.97,0.30,12,0.05,3508.00,57953.00,26350,20240327,-33.89,16180,20241115,7.66,26350,-33.89,20240327,16180,7.66,20241115,26350,-33.89,20240327,16180,7.66,20241115,0.28,N,029460,500,67 억,,1251216,N,N,23,N,00,N +20241129,110425,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17390,-250,5,-1.42,76170910,4378,26.66,17590,17630,17300,22900,12350,17640,17398.56,9.23,0,-1832,17893,17766,17633,17506,17373,17830,17570,68,5260,500,13050,10,1,13554044,2357,4.96,0.30,12,0.03,3508.00,57953.00,26350,20240327,-34.00,16180,20241115,7.48,26350,-34.00,20240327,16180,7.48,20241115,26350,-34.00,20240327,16180,7.48,20241115,0.28,N,029460,500,67 억,,1251216,N,N,23,N,00,N +20241129,100424,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17310,-330,5,-1.87,57827270,3322,20.23,17590,17630,17310,22900,12350,17640,17407.37,9.23,0,-1571,17893,17766,17633,17506,17373,17830,17570,68,5260,500,13050,10,1,13554044,2346,4.93,0.30,12,0.02,3508.00,57953.00,26350,20240327,-34.31,16180,20241115,6.98,26350,-34.31,20240327,16180,6.98,20241115,26350,-34.31,20240327,16180,6.98,20241115,0.28,N,029460,500,67 억,,1251216,N,N,23,N,00,N +20241129,090424,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17630,-10,5,-0.06,193530,11,0.07,17590,17630,17590,22900,12350,17640,17593.64,9.23,0,-10,17893,17766,17633,17506,17373,17830,17570,68,5260,500,13050,10,1,13554044,2390,5.03,0.30,12,0.00,3508.00,57953.00,26350,20240327,-33.09,16180,20241115,8.96,26350,-33.09,20240327,16180,8.96,20241115,26350,-33.09,20240327,16180,8.96,20241115,0.28,N,029460,500,67 억,,1251216,N,N,23,N,00,N 20241128,160420,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17640,-120,5,-0.68,289618810,16423,70.29,17590,17760,17500,23050,12440,17760,17634.95,9.22,0,-769,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2391,5.03,0.30,12,0.12,3508.00,57953.00,26350,20240327,-33.06,16180,20241115,9.02,26350,-33.06,20240327,16180,9.02,20241115,26350,-33.06,20240327,16180,9.02,20241115,0.28,N,029460,500,67 억,,1250142,N,N,23,N,00,N 20241128,150427,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17680,-80,5,-0.45,233224590,13227,56.61,17590,17760,17500,23050,12440,17760,17632.46,9.22,0,306,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2396,5.04,0.31,12,0.10,3508.00,57953.00,26350,20240327,-32.90,16180,20241115,9.27,26350,-32.90,20240327,16180,9.27,20241115,26350,-32.90,20240327,16180,9.27,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N 20241128,140429,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17670,-90,5,-0.51,165305140,9379,40.14,17590,17760,17500,23050,12440,17760,17625.03,9.22,0,-245,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2395,5.04,0.30,12,0.07,3508.00,57953.00,26350,20240327,-32.94,16180,20241115,9.21,26350,-32.94,20240327,16180,9.21,20241115,26350,-32.94,20240327,16180,9.21,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N diff --git a/029480/price/prices-20241101.csv b/029480/price/prices-20241101.csv index 6ce04e978b53..09bb4fbccfc1 100644 --- a/029480/price/prices-20241101.csv +++ b/029480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2655,-135,5,-4.84,677185295,251664,74.33,2790,2790,2655,3625,1955,2790,2690.83,1.29,0,-17729,2903,2846,2813,2756,2723,2830,2740,275,835,500,1950,5,1,55009083,1460,17.47,1.12,12,0.46,152.00,2380.00,7210,20240617,-63.18,1910,20231227,39.01,7210,-63.18,20240617,2030,30.79,20240102,7210,-63.18,20240617,1910,39.01,20231227,0.84,N,029480,500,275 억,,706878,N,N,0,N,00,N +20241129,150425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2675,-115,5,-4.12,553961575,205402,60.66,2790,2790,2675,3625,1955,2790,2696.96,1.29,0,-7026,2903,2846,2813,2756,2723,2830,2740,275,835,500,1950,5,1,55009083,1471,17.60,1.12,12,0.37,152.00,2380.00,7210,20240617,-62.90,1910,20231227,40.05,7210,-62.90,20240617,2030,31.77,20240102,7210,-62.90,20240617,1910,40.05,20231227,0.84,N,029480,500,275 억,,706878,N,N,0,N,00,N +20241129,140424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2680,-110,5,-3.94,509541530,188842,55.77,2790,2790,2675,3625,1955,2790,2698.24,1.29,0,-5967,2903,2846,2813,2756,2723,2830,2740,275,835,500,1950,5,1,55009083,1474,17.63,1.13,12,0.34,152.00,2380.00,7210,20240617,-62.83,1910,20231227,40.31,7210,-62.83,20240617,2030,32.02,20240102,7210,-62.83,20240617,1910,40.31,20231227,0.84,N,029480,500,275 억,,706878,N,N,0,N,00,N +20241129,130424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2690,-100,5,-3.58,461630885,171029,50.51,2790,2790,2675,3625,1955,2790,2699.14,1.29,0,-9882,2903,2846,2813,2756,2723,2830,2740,275,835,500,1950,5,1,55009083,1480,17.70,1.13,12,0.31,152.00,2380.00,7210,20240617,-62.69,1910,20231227,40.84,7210,-62.69,20240617,2030,32.51,20240102,7210,-62.69,20240617,1910,40.84,20231227,0.84,N,029480,500,275 억,,706878,N,N,0,N,00,N +20241129,120426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2685,-105,5,-3.76,422387325,156414,46.20,2790,2790,2675,3625,1955,2790,2700.44,1.29,0,-10670,2903,2846,2813,2756,2723,2830,2740,275,835,500,1950,5,1,55009083,1477,17.66,1.13,12,0.28,152.00,2380.00,7210,20240617,-62.76,1910,20231227,40.58,7210,-62.76,20240617,2030,32.27,20240102,7210,-62.76,20240617,1910,40.58,20231227,0.84,N,029480,500,275 억,,706878,N,N,0,N,00,N +20241129,110425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-90,5,-3.23,343539140,127043,37.52,2790,2790,2675,3625,1955,2790,2704.12,1.29,0,-15798,2903,2846,2813,2756,2723,2830,2740,275,835,500,1950,5,1,55009083,1485,17.76,1.13,12,0.23,152.00,2380.00,7210,20240617,-62.55,1910,20231227,41.36,7210,-62.55,20240617,2030,33.00,20240102,7210,-62.55,20240617,1910,41.36,20231227,0.84,N,029480,500,275 억,,706878,N,N,0,N,00,N +20241129,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-90,5,-3.23,229149180,84620,24.99,2790,2790,2675,3625,1955,2790,2707.98,1.29,0,-26236,2903,2846,2813,2756,2723,2830,2740,275,835,500,1950,5,1,55009083,1485,17.76,1.13,12,0.15,152.00,2380.00,7210,20240617,-62.55,1910,20231227,41.36,7210,-62.55,20240617,2030,33.00,20240102,7210,-62.55,20240617,1910,41.36,20231227,0.84,N,029480,500,275 억,,706878,N,N,0,N,00,N +20241129,090424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2710,-80,5,-2.87,46371210,16894,4.99,2790,2790,2710,3625,1955,2790,2744.83,1.29,0,-11050,2903,2846,2813,2756,2723,2830,2740,275,835,500,1950,5,1,55009083,1491,17.83,1.14,12,0.03,152.00,2380.00,7210,20240617,-62.41,1910,20231227,41.88,7210,-62.41,20240617,2030,33.50,20240102,7210,-62.41,20240617,1910,41.88,20231227,0.84,N,029480,500,275 억,,706878,N,N,0,N,00,N 20241128,160420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,-60,5,-2.11,944721460,337165,122.92,2850,2870,2780,3705,1995,2850,2802.04,1.34,0,-29484,2906,2877,2836,2807,2766,2885,2815,275,855,500,1990,5,1,55009083,1535,18.36,1.17,12,0.61,152.00,2380.00,7210,20240617,-61.30,1910,20231227,46.07,7210,-61.30,20240617,2030,37.44,20240102,7210,-61.30,20240617,1910,46.07,20231227,0.79,N,029480,500,275 억,,737346,N,N,20,N,00,N 20241128,150428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,-40,5,-1.40,850554985,303446,110.63,2850,2870,2780,3705,1995,2850,2802.99,1.34,0,-25279,2906,2877,2836,2807,2766,2885,2815,275,855,500,1990,5,1,55009083,1546,18.49,1.18,12,0.55,152.00,2380.00,7210,20240617,-61.03,1910,20231227,47.12,7210,-61.03,20240617,2030,38.42,20240102,7210,-61.03,20240617,1910,47.12,20231227,0.79,N,029480,500,275 억,,737346,N,N,20,N,00,N 20241128,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,-60,5,-2.11,679866215,242459,88.39,2850,2870,2780,3705,1995,2850,2804.05,1.34,0,-60079,2906,2877,2836,2807,2766,2885,2815,275,855,500,1990,5,1,55009083,1535,18.36,1.17,12,0.44,152.00,2380.00,7210,20240617,-61.30,1910,20231227,46.07,7210,-61.30,20240617,2030,37.44,20240102,7210,-61.30,20240617,1910,46.07,20231227,0.79,N,029480,500,275 억,,737346,N,N,20,N,00,N diff --git a/029530/price/prices-20241101.csv b/029530/price/prices-20241101.csv index fc34b0a3f40a..0771d8d18465 100644 --- a/029530/price/prices-20241101.csv +++ b/029530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160420,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37950,0,3,0.00,130011050,3460,218.43,37850,38000,37350,49300,26600,37950,37575.45,11.55,0,-19,38283,38116,37833,37666,37383,38200,37750,504,11350,5000,28080,50,1,10080029,3825,6.96,0.37,12,0.03,5455.00,103259.00,45200,20240216,-16.04,31650,20240117,19.91,45200,-16.04,20240216,31650,19.91,20240117,45200,-16.04,20240216,31650,19.91,20240117,0.11,N,029530,5000,504 억,,1164678,N,N,6,N,00,N +20241129,150425,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37900,-50,5,-0.13,127165250,3385,213.70,37850,38000,37350,49300,26600,37950,37567.28,11.55,0,-26,38283,38116,37833,37666,37383,38200,37750,504,11350,5000,28080,50,1,10080029,3820,6.95,0.37,12,0.03,5455.00,103259.00,45200,20240216,-16.15,31650,20240117,19.75,45200,-16.15,20240216,31650,19.75,20240117,45200,-16.15,20240216,31650,19.75,20240117,0.11,N,029530,5000,504 억,,1164678,N,N,6,N,00,N +20241129,140424,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37950,0,3,0.00,122159700,3253,205.37,37850,37950,37350,49300,26600,37950,37552.94,11.55,0,-7,38283,38116,37833,37666,37383,38200,37750,504,11350,5000,28080,50,1,10080029,3825,6.96,0.37,12,0.03,5455.00,103259.00,45200,20240216,-16.04,31650,20240117,19.91,45200,-16.04,20240216,31650,19.91,20240117,45200,-16.04,20240216,31650,19.91,20240117,0.11,N,029530,5000,504 억,,1164678,N,N,6,N,00,N +20241129,130425,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37900,-50,5,-0.13,114123150,3041,191.98,37850,37950,37350,49300,26600,37950,37528.17,11.55,0,52,38283,38116,37833,37666,37383,38200,37750,504,11350,5000,28080,50,1,10080029,3820,6.95,0.37,12,0.03,5455.00,103259.00,45200,20240216,-16.15,31650,20240117,19.75,45200,-16.15,20240216,31650,19.75,20240117,45200,-16.15,20240216,31650,19.75,20240117,0.11,N,029530,5000,504 억,,1164678,N,N,6,N,00,N +20241129,120427,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37800,-150,5,-0.40,108935400,2904,183.33,37850,37900,37350,49300,26600,37950,37512.19,11.55,0,37,38283,38116,37833,37666,37383,38200,37750,504,11350,5000,28080,50,1,10080029,3810,6.93,0.37,12,0.03,5455.00,103259.00,45200,20240216,-16.37,31650,20240117,19.43,45200,-16.37,20240216,31650,19.43,20240117,45200,-16.37,20240216,31650,19.43,20240117,0.11,N,029530,5000,504 억,,1164678,N,N,6,N,00,N +20241129,110426,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37550,-400,5,-1.05,93448450,2494,157.45,37850,37900,37350,49300,26600,37950,37469.31,11.55,0,-230,38283,38116,37833,37666,37383,38200,37750,504,11350,5000,28080,50,1,10080029,3785,6.88,0.36,12,0.02,5455.00,103259.00,45200,20240216,-16.92,31650,20240117,18.64,45200,-16.92,20240216,31650,18.64,20240117,45200,-16.92,20240216,31650,18.64,20240117,0.11,N,029530,5000,504 억,,1164678,N,N,6,N,00,N +20241129,100425,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37400,-550,5,-1.45,31812800,848,53.54,37850,37900,37400,49300,26600,37950,37515.09,11.55,0,-725,38283,38116,37833,37666,37383,38200,37750,504,11350,5000,28080,50,1,10080029,3770,6.86,0.36,12,0.01,5455.00,103259.00,45200,20240216,-17.26,31650,20240117,18.17,45200,-17.26,20240216,31650,18.17,20240117,45200,-17.26,20240216,31650,18.17,20240117,0.11,N,029530,5000,504 억,,1164678,N,N,6,N,00,N +20241129,090425,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37850,-100,5,-0.26,2611700,69,4.36,37850,37900,37850,49300,26600,37950,37850.72,11.55,0,-14,38283,38116,37833,37666,37383,38200,37750,504,11350,5000,28080,50,1,10080029,3815,6.94,0.37,12,0.00,5455.00,103259.00,45200,20240216,-16.26,31650,20240117,19.59,45200,-16.26,20240216,31650,19.59,20240117,45200,-16.26,20240216,31650,19.59,20240117,0.11,N,029530,5000,504 억,,1164678,N,N,6,N,00,N 20241128,160420,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37950,100,2,0.26,59819450,1584,12.40,37600,38000,37550,49200,26500,37850,37764.80,11.56,0,-286,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3825,6.96,0.37,12,0.02,5455.00,103259.00,45200,20240216,-16.04,31650,20240117,19.91,45200,-16.04,20240216,31650,19.91,20240117,45200,-16.04,20240216,31650,19.91,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,6,N,00,N 20241128,150428,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37850,0,3,0.00,53789800,1425,11.16,37600,37850,37550,49200,26500,37850,37747.23,11.56,0,-322,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3815,6.94,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.26,31650,20240117,19.59,45200,-16.26,20240216,31650,19.59,20240117,45200,-16.26,20240216,31650,19.59,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N 20241128,140429,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37800,-50,5,-0.13,43401500,1150,9.00,37600,37800,37550,49200,26500,37850,37740.43,11.56,0,-232,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3810,6.93,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.37,31650,20240117,19.43,45200,-16.37,20240216,31650,19.43,20240117,45200,-16.37,20240216,31650,19.43,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N diff --git a/029780/price/prices-20241101.csv b/029780/price/prices-20241101.csv index b5c71a837950..4da5714b15b0 100644 --- a/029780/price/prices-20241101.csv +++ b/029780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160420,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42700,-700,5,-1.61,2468766750,57594,50.95,43500,43500,42500,56400,30400,43400,42865.02,6.79,0,-10556,44566,43982,43116,42532,41666,44275,42825,6148,13000,5000,32980,50,1,115858891,49472,8.12,0.58,12,0.05,5260.00,73708.00,46000,20240829,-7.17,31250,20240118,36.64,46000,-7.17,20240829,31250,36.64,20240118,46000,-7.17,20240829,31250,36.64,20240118,0.00,N,029780,5000,6147 억,,7864913,N,N,18,N,00,N +20241129,150426,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42600,-800,5,-1.84,2016722350,47000,41.58,43500,43500,42550,56400,30400,43400,42908.99,6.79,0,-6100,44566,43982,43116,42532,41666,44275,42825,6148,13000,5000,32980,50,1,115858891,49356,8.10,0.58,12,0.04,5260.00,73708.00,46000,20240829,-7.39,31250,20240118,36.32,46000,-7.39,20240829,31250,36.32,20240118,46000,-7.39,20240829,31250,36.32,20240118,0.00,N,029780,5000,6147 억,,7864913,N,N,26,N,00,N +20241129,140424,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42850,-550,5,-1.27,1547217750,36010,31.86,43500,43500,42600,56400,30400,43400,42966.34,6.79,0,-1055,44566,43982,43116,42532,41666,44275,42825,6148,13000,5000,32980,50,1,115858891,49646,8.15,0.58,12,0.03,5260.00,73708.00,46000,20240829,-6.85,31250,20240118,37.12,46000,-6.85,20240829,31250,37.12,20240118,46000,-6.85,20240829,31250,37.12,20240118,0.00,N,029780,5000,6147 억,,7864913,N,N,26,N,00,N +20241129,130425,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42800,-600,5,-1.38,1212356100,28197,24.95,43500,43500,42600,56400,30400,43400,42995.93,6.79,0,2068,44566,43982,43116,42532,41666,44275,42825,6148,13000,5000,32980,50,1,115858891,49588,8.14,0.58,12,0.02,5260.00,73708.00,46000,20240829,-6.96,31250,20240118,36.96,46000,-6.96,20240829,31250,36.96,20240118,46000,-6.96,20240829,31250,36.96,20240118,0.00,N,029780,5000,6147 억,,7864913,N,N,26,N,00,N +20241129,120427,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43150,-250,5,-0.58,940603350,21881,19.36,43500,43500,42600,56400,30400,43400,42987.22,6.79,0,1910,44566,43982,43116,42532,41666,44275,42825,6148,13000,5000,32980,50,1,115858891,49993,8.20,0.59,12,0.02,5260.00,73708.00,46000,20240829,-6.20,31250,20240118,38.08,46000,-6.20,20240829,31250,38.08,20240118,46000,-6.20,20240829,31250,38.08,20240118,0.00,N,029780,5000,6147 억,,7864913,N,N,26,N,00,N +20241129,110426,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43150,-250,5,-0.58,639509450,14890,13.17,43500,43500,42600,56400,30400,43400,42948.92,6.79,0,1609,44566,43982,43116,42532,41666,44275,42825,6148,13000,5000,32980,50,1,115858891,49993,8.20,0.59,12,0.01,5260.00,73708.00,46000,20240829,-6.20,31250,20240118,38.08,46000,-6.20,20240829,31250,38.08,20240118,46000,-6.20,20240829,31250,38.08,20240118,0.00,N,029780,5000,6147 억,,7864913,N,N,26,N,00,N +20241129,100425,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42850,-550,5,-1.27,340957500,7936,7.02,43500,43500,42600,56400,30400,43400,42963.39,6.79,0,-283,44566,43982,43116,42532,41666,44275,42825,6148,13000,5000,32980,50,1,115858891,49646,8.15,0.58,12,0.01,5260.00,73708.00,46000,20240829,-6.85,31250,20240118,37.12,46000,-6.85,20240829,31250,37.12,20240118,46000,-6.85,20240829,31250,37.12,20240118,0.00,N,029780,5000,6147 억,,7864913,N,N,26,N,00,N +20241129,090425,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42950,-450,5,-1.04,44950450,1039,0.92,43500,43500,42900,56400,30400,43400,43263.19,6.79,0,-352,44566,43982,43116,42532,41666,44275,42825,6148,13000,5000,32980,50,1,115858891,49761,8.17,0.58,12,0.00,5260.00,73708.00,46000,20240829,-6.63,31250,20240118,37.44,46000,-6.63,20240829,31250,37.44,20240118,46000,-6.63,20240829,31250,37.44,20240118,0.00,N,029780,5000,6147 억,,7864913,N,N,26,N,00,N 20241128,160421,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43400,1000,2,2.36,4892789900,113002,133.25,42800,43700,42250,55100,29700,42400,43298.21,6.79,0,23891,43933,43166,42233,41466,40533,43550,41850,6148,12700,5000,32220,50,1,115858891,50283,8.25,0.59,12,0.10,5260.00,73708.00,46000,20240829,-5.65,31250,20240118,38.88,46000,-5.65,20240829,31250,38.88,20240118,46000,-5.65,20240829,31250,38.88,20240118,0.00,N,029780,5000,6147 억,,7869309,N,N,26,N,00,N 20241128,150428,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43250,850,2,2.00,4549916700,105095,123.93,42800,43700,42250,55100,29700,42400,43293.37,6.79,0,22643,43933,43166,42233,41466,40533,43550,41850,6148,12700,5000,32220,50,1,115858891,50109,8.22,0.59,12,0.09,5260.00,73708.00,46000,20240829,-5.98,31250,20240118,38.40,46000,-5.98,20240829,31250,38.40,20240118,46000,-5.98,20240829,31250,38.40,20240118,0.00,N,029780,5000,6147 억,,7869309,N,N,1380,N,00,N 20241128,140430,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43400,1000,2,2.36,3755539800,86765,102.31,42800,43700,42250,55100,29700,42400,43284.04,6.79,0,24341,43933,43166,42233,41466,40533,43550,41850,6148,12700,5000,32220,50,1,115858891,50283,8.25,0.59,12,0.07,5260.00,73708.00,46000,20240829,-5.65,31250,20240118,38.88,46000,-5.65,20240829,31250,38.88,20240118,46000,-5.65,20240829,31250,38.88,20240118,0.00,N,029780,5000,6147 억,,7869309,N,N,1380,N,00,N diff --git a/029960/price/prices-20241101.csv b/029960/price/prices-20241101.csv index db4a7aabcf85..fd32cd21d35b 100644 --- a/029960/price/prices-20241101.csv +++ b/029960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160420,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,-10,5,-0.11,499500910,56275,130.64,8860,8910,8860,11540,6220,8880,8876.03,7.61,-3922,5802,8940,8910,8850,8820,8760,8925,8835,250,2660,500,6740,10,1,50000000,4435,12.76,2.33,12,0.11,695.00,3814.00,8980,20241125,-1.22,6430,20240125,37.95,8980,-1.22,20241125,6430,37.95,20240125,8980,-1.22,20241125,6430,37.95,20240125,0.10,N,029960,500,250 억,,3805195,N,N,0,N,00,N +20241129,150426,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,0,3,0.00,474078200,53411,123.99,8860,8910,8860,11540,6220,8880,8875.99,7.61,-3922,6206,8940,8910,8850,8820,8760,8925,8835,250,2660,500,6740,10,1,50000000,4440,12.78,2.33,12,0.11,695.00,3814.00,8980,20241125,-1.11,6430,20240125,38.10,8980,-1.11,20241125,6430,38.10,20240125,8980,-1.11,20241125,6430,38.10,20240125,0.10,N,029960,500,250 억,,3805195,N,N,0,N,00,N +20241129,140425,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,-20,5,-0.23,441715040,49764,115.52,8860,8910,8860,11540,6220,8880,8876.14,7.61,-3922,5724,8940,8910,8850,8820,8760,8925,8835,250,2660,500,6740,10,1,50000000,4430,12.75,2.32,12,0.10,695.00,3814.00,8980,20241125,-1.34,6430,20240125,37.79,8980,-1.34,20241125,6430,37.79,20240125,8980,-1.34,20241125,6430,37.79,20240125,0.10,N,029960,500,250 억,,3805195,N,N,0,N,00,N +20241129,130425,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,0,3,0.00,359440430,40499,94.01,8860,8910,8860,11540,6220,8880,8875.21,7.61,-3922,1536,8940,8910,8850,8820,8760,8925,8835,250,2660,500,6740,10,1,50000000,4440,12.78,2.33,12,0.08,695.00,3814.00,8980,20241125,-1.11,6430,20240125,38.10,8980,-1.11,20241125,6430,38.10,20240125,8980,-1.11,20241125,6430,38.10,20240125,0.10,N,029960,500,250 억,,3805195,N,N,0,N,00,N +20241129,120427,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,-20,5,-0.23,343518110,38705,89.85,8860,8910,8860,11540,6220,8880,8875.20,7.61,-3922,2145,8940,8910,8850,8820,8760,8925,8835,250,2660,500,6740,10,1,50000000,4430,12.75,2.32,12,0.08,695.00,3814.00,8980,20241125,-1.34,6430,20240125,37.79,8980,-1.34,20241125,6430,37.79,20240125,8980,-1.34,20241125,6430,37.79,20240125,0.10,N,029960,500,250 억,,3805195,N,N,0,N,00,N +20241129,110426,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,-10,5,-0.11,336660440,37931,88.05,8860,8910,8860,11540,6220,8880,8875.52,7.61,-3922,2163,8940,8910,8850,8820,8760,8925,8835,250,2660,500,6740,10,1,50000000,4435,12.76,2.33,12,0.08,695.00,3814.00,8980,20241125,-1.22,6430,20240125,37.95,8980,-1.22,20241125,6430,37.95,20240125,8980,-1.22,20241125,6430,37.95,20240125,0.10,N,029960,500,250 억,,3805195,N,N,0,N,00,N +20241129,100425,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,0,3,0.00,221272960,24917,57.84,8860,8910,8860,11540,6220,8880,8880.41,7.61,-3922,2165,8940,8910,8850,8820,8760,8925,8835,250,2660,500,6740,10,1,50000000,4440,12.78,2.33,12,0.05,695.00,3814.00,8980,20241125,-1.11,6430,20240125,38.10,8980,-1.11,20241125,6430,38.10,20240125,8980,-1.11,20241125,6430,38.10,20240125,0.10,N,029960,500,250 억,,3805195,N,N,0,N,00,N +20241129,090425,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,-10,5,-0.11,76467450,8629,20.03,8860,8870,8860,11540,6220,8880,8860.08,7.61,-3922,-1279,8940,8910,8850,8820,8760,8925,8835,250,2660,500,6740,10,1,50000000,4435,12.76,2.33,12,0.02,695.00,3814.00,8980,20241125,-1.22,6430,20240125,37.95,8980,-1.22,20241125,6430,37.95,20240125,8980,-1.22,20241125,6430,37.95,20240125,0.10,N,029960,500,250 억,,3805195,N,N,0,N,00,N 20241128,160421,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,90,2,1.02,379740820,43028,7.81,8790,8880,8790,11420,6160,8790,8825.41,7.81,0,6764,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4440,12.78,2.33,12,0.09,695.00,3814.00,8980,20241125,-1.11,6430,20240125,38.10,8980,-1.11,20241125,6430,38.10,20240125,8980,-1.11,20241125,6430,38.10,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N 20241128,150429,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8840,50,2,0.57,317291730,35981,6.53,8790,8840,8790,11420,6160,8790,8818.31,7.81,0,6970,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4420,12.72,2.32,12,0.07,695.00,3814.00,8980,20241125,-1.56,6430,20240125,37.48,8980,-1.56,20241125,6430,37.48,20240125,8980,-1.56,20241125,6430,37.48,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N 20241128,140430,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,30,2,0.34,294699600,33423,6.06,8790,8830,8790,11420,6160,8790,8817.27,7.81,0,6608,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4410,12.69,2.31,12,0.07,695.00,3814.00,8980,20241125,-1.78,6430,20240125,37.17,8980,-1.78,20241125,6430,37.17,20240125,8980,-1.78,20241125,6430,37.17,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N diff --git a/030000/price/prices-20241101.csv b/030000/price/prices-20241101.csv index 7bb0eace08b5..a62f5132ac8a 100644 --- a/030000/price/prices-20241101.csv +++ b/030000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18170,-40,5,-0.22,2921064960,161463,76.25,18210,18230,18010,23650,12750,18210,18091.18,21.50,0,-63988,18456,18332,18246,18122,18036,18290,18080,230,5440,200,14200,10,1,115041225,20903,11.16,1.33,12,0.14,1628.00,13641.00,20600,20231226,-11.80,16400,20240805,10.79,19570,-7.15,20240510,16400,10.79,20240805,20600,-11.80,20231226,16400,10.79,20240805,0.16,N,030000,200,230 억,,24736235,N,N,726,N,00,N +20241129,150426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18120,-90,5,-0.49,2341442660,129530,61.17,18210,18230,18010,23650,12750,18210,18076.45,21.50,0,-59999,18456,18332,18246,18122,18036,18290,18080,230,5440,200,14200,10,1,115041225,20845,11.13,1.33,12,0.11,1628.00,13641.00,20600,20231226,-12.04,16400,20240805,10.49,19570,-7.41,20240510,16400,10.49,20240805,20600,-12.04,20231226,16400,10.49,20240805,0.16,N,030000,200,230 억,,24736235,N,N,1040,N,00,N +20241129,140425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18140,-70,5,-0.38,1844897540,102131,48.23,18210,18230,18010,23650,12750,18210,18064.03,21.50,0,-50584,18456,18332,18246,18122,18036,18290,18080,230,5440,200,14200,10,1,115041225,20868,11.14,1.33,12,0.09,1628.00,13641.00,20600,20231226,-11.94,16400,20240805,10.61,19570,-7.31,20240510,16400,10.61,20240805,20600,-11.94,20231226,16400,10.61,20240805,0.16,N,030000,200,230 억,,24736235,N,N,1040,N,00,N +20241129,130426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18070,-140,5,-0.77,1623613240,89905,42.46,18210,18230,18010,23650,12750,18210,18059.21,21.50,0,-47555,18456,18332,18246,18122,18036,18290,18080,230,5440,200,14200,10,1,115041225,20788,11.10,1.32,12,0.08,1628.00,13641.00,20600,20231226,-12.28,16400,20240805,10.18,19570,-7.66,20240510,16400,10.18,20240805,20600,-12.28,20231226,16400,10.18,20240805,0.16,N,030000,200,230 억,,24736235,N,N,1040,N,00,N +20241129,120428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18030,-180,5,-0.99,1513574760,83811,39.58,18210,18230,18010,23650,12750,18210,18059.38,21.50,0,-45119,18456,18332,18246,18122,18036,18290,18080,230,5440,200,14200,10,1,115041225,20742,11.07,1.32,12,0.07,1628.00,13641.00,20600,20231226,-12.48,16400,20240805,9.94,19570,-7.87,20240510,16400,9.94,20240805,20600,-12.48,20231226,16400,9.94,20240805,0.16,N,030000,200,230 억,,24736235,N,N,1040,N,00,N +20241129,110427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18030,-180,5,-0.99,1321498140,73160,34.55,18210,18230,18010,23650,12750,18210,18063.12,21.50,0,-39404,18456,18332,18246,18122,18036,18290,18080,230,5440,200,14200,10,1,115041225,20742,11.07,1.32,12,0.06,1628.00,13641.00,20600,20231226,-12.48,16400,20240805,9.94,19570,-7.87,20240510,16400,9.94,20240805,20600,-12.48,20231226,16400,9.94,20240805,0.16,N,030000,200,230 억,,24736235,N,N,1040,N,00,N +20241129,100426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18010,-200,5,-1.10,1061169130,58720,27.73,18210,18230,18010,23650,12750,18210,18071.68,21.50,0,-34327,18456,18332,18246,18122,18036,18290,18080,230,5440,200,14200,10,1,115041225,20719,11.06,1.32,12,0.05,1628.00,13641.00,20600,20231226,-12.57,16400,20240805,9.82,19570,-7.97,20240510,16400,9.82,20240805,20600,-12.57,20231226,16400,9.82,20240805,0.16,N,030000,200,230 억,,24736235,N,N,1040,N,00,N +20241129,090425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18180,-30,5,-0.16,245051890,13518,6.38,18210,18230,18050,23650,12750,18210,18127.82,21.50,0,-8887,18456,18332,18246,18122,18036,18290,18080,230,5440,200,14200,10,1,115041225,20914,11.17,1.33,12,0.01,1628.00,13641.00,20600,20231226,-11.75,16400,20240805,10.85,19570,-7.10,20240510,16400,10.85,20240805,20600,-11.75,20231226,16400,10.85,20240805,0.16,N,030000,200,230 억,,24736235,N,N,1040,N,00,N 20241128,160421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18210,-40,5,-0.22,3864507370,211661,141.29,18280,18370,18160,23700,12780,18250,18258.01,21.55,0,-25447,18370,18310,18210,18150,18050,18340,18180,230,5450,200,14230,10,1,115041225,20949,11.19,1.33,12,0.18,1628.00,13641.00,20600,20231226,-11.60,16400,20240805,11.04,19570,-6.95,20240510,16400,11.04,20240805,20600,-11.60,20231226,16400,11.04,20240805,0.17,N,030000,200,230 억,,24789728,N,N,1040,N,00,N 20241128,150429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18190,-60,5,-0.33,3536959380,193664,129.28,18280,18370,18170,23700,12780,18250,18263.38,21.55,0,-27243,18370,18310,18210,18150,18050,18340,18180,230,5450,200,14230,10,1,115041225,20926,11.17,1.33,12,0.17,1628.00,13641.00,20600,20231226,-11.70,16400,20240805,10.91,19570,-7.05,20240510,16400,10.91,20240805,20600,-11.70,20231226,16400,10.91,20240805,0.17,N,030000,200,230 억,,24789728,N,N,2384,N,00,N 20241128,140430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18180,-70,5,-0.38,3227026980,176623,117.90,18280,18370,18180,23700,12780,18250,18270.71,21.55,0,-20602,18370,18310,18210,18150,18050,18340,18180,230,5450,200,14230,10,1,115041225,20914,11.17,1.33,12,0.15,1628.00,13641.00,20600,20231226,-11.75,16400,20240805,10.85,19570,-7.10,20240510,16400,10.85,20240805,20600,-11.75,20231226,16400,10.85,20240805,0.17,N,030000,200,230 억,,24789728,N,N,2384,N,00,N diff --git a/030190/price/prices-20241101.csv b/030190/price/prices-20241101.csv index 6ba9318069cd..d0336e163753 100644 --- a/030190/price/prices-20241101.csv +++ b/030190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160421,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12060,0,3,0.00,1345351710,110802,185.42,12000,12320,11950,15670,8450,12060,12141.95,32.55,0,7620,12420,12240,12120,11940,11820,12180,11880,304,3610,500,8920,10,1,60107670,7249,13.05,1.91,12,0.18,924.00,6298.00,12320,20241129,-2.11,8710,20231122,38.46,12320,-2.11,20241129,9000,34.00,20240104,12320,-2.11,20241129,8970,34.45,20231130,0.11,N,030190,500,303 억,,19566701,N,N,299,N,00,N +20241129,150427,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12090,30,2,0.25,1286421520,105923,177.26,12000,12320,11950,15670,8450,12060,12144.87,32.55,0,7006,12420,12240,12120,11940,11820,12180,11880,304,3610,500,8920,10,1,60107670,7267,13.08,1.92,12,0.18,924.00,6298.00,12320,20241129,-1.87,8710,20231122,38.81,12320,-1.87,20241129,9000,34.33,20240104,12320,-1.87,20241129,8970,34.78,20231130,0.11,N,030190,500,303 억,,19566701,N,N,1689,N,00,N +20241129,140425,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12140,80,2,0.66,1161311960,95591,159.97,12000,12320,11950,15670,8450,12060,12148.76,32.55,0,11351,12420,12240,12120,11940,11820,12180,11880,304,3610,500,8920,10,1,60107670,7297,13.14,1.93,12,0.16,924.00,6298.00,12320,20241129,-1.46,8710,20231122,39.38,12320,-1.46,20241129,9000,34.89,20240104,12320,-1.46,20241129,8970,35.34,20231130,0.11,N,030190,500,303 억,,19566701,N,N,1689,N,00,N +20241129,130426,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12180,120,2,1.00,1034589050,85130,142.46,12000,12320,11950,15670,8450,12060,12153.05,32.55,0,12833,12420,12240,12120,11940,11820,12180,11880,304,3610,500,8920,10,1,60107670,7321,13.18,1.93,12,0.14,924.00,6298.00,12320,20241129,-1.14,8710,20231122,39.84,12320,-1.14,20241129,9000,35.33,20240104,12320,-1.14,20241129,8970,35.79,20231130,0.11,N,030190,500,303 억,,19566701,N,N,1689,N,00,N +20241129,120428,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12150,90,2,0.75,943441410,77632,129.91,12000,12320,11950,15670,8450,12060,12152.74,32.55,0,16144,12420,12240,12120,11940,11820,12180,11880,304,3610,500,8920,10,1,60107670,7303,13.15,1.93,12,0.13,924.00,6298.00,12320,20241129,-1.38,8710,20231122,39.49,12320,-1.38,20241129,9000,35.00,20240104,12320,-1.38,20241129,8970,35.45,20231130,0.11,N,030190,500,303 억,,19566701,N,N,1689,N,00,N +20241129,110427,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12090,30,2,0.25,758154620,62333,104.31,12000,12320,11950,15670,8450,12060,12162.97,32.55,0,13855,12420,12240,12120,11940,11820,12180,11880,304,3610,500,8920,10,1,60107670,7267,13.08,1.92,12,0.10,924.00,6298.00,12320,20241129,-1.87,8710,20231122,38.81,12320,-1.87,20241129,9000,34.33,20240104,12320,-1.87,20241129,8970,34.78,20231130,0.11,N,030190,500,303 억,,19566701,N,N,1689,N,00,N +20241129,100426,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12040,-20,5,-0.17,602341010,49399,82.67,12000,12320,11950,15670,8450,12060,12193.38,32.55,0,10933,12420,12240,12120,11940,11820,12180,11880,304,3610,500,8920,10,1,60107670,7237,13.03,1.91,12,0.08,924.00,6298.00,12320,20241129,-2.27,8710,20231122,38.23,12320,-2.27,20241129,9000,33.78,20240104,12320,-2.27,20241129,8970,34.23,20231130,0.11,N,030190,500,303 억,,19566701,N,N,1689,N,00,N +20241129,090426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12080,20,2,0.17,42608930,3534,5.91,12000,12130,11970,15670,8450,12060,12056.86,32.55,0,-1204,12420,12240,12120,11940,11820,12180,11880,304,3610,500,8920,10,1,60107670,7261,13.07,1.92,12,0.01,924.00,6298.00,12300,20241128,-1.79,8710,20231122,38.69,12300,-1.79,20241128,9000,34.22,20240104,12300,-1.79,20241128,8970,34.67,20231130,0.11,N,030190,500,303 억,,19566701,N,N,1689,N,00,N 20241128,160422,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12060,-100,5,-0.82,723177380,59742,50.06,12160,12300,12000,15800,8520,12160,12104.99,32.60,0,-18662,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7249,13.05,1.91,12,0.10,924.00,6298.00,12300,20241128,-1.95,8410,20231121,43.40,12300,-1.95,20241128,9000,34.00,20240104,12300,-1.95,20241128,8960,34.60,20231128,0.09,N,030190,500,303 억,,19594094,N,N,1689,N,00,N 20241128,150429,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12070,-90,5,-0.74,676973340,55913,46.85,12160,12300,12000,15800,8520,12160,12107.60,32.60,0,-17294,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7255,13.06,1.92,12,0.09,924.00,6298.00,12300,20241128,-1.87,8410,20231121,43.52,12300,-1.87,20241128,9000,34.11,20240104,12300,-1.87,20241128,8960,34.71,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N 20241128,140431,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12090,-70,5,-0.58,602175830,49719,41.66,12160,12300,12000,15800,8520,12160,12111.56,32.60,0,-15134,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7267,13.08,1.92,12,0.08,924.00,6298.00,12300,20241128,-1.71,8410,20231121,43.76,12300,-1.71,20241128,9000,34.33,20240104,12300,-1.71,20241128,8960,34.93,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N diff --git a/030200/price/prices-20241101.csv b/030200/price/prices-20241101.csv index 8e80b9c692c2..9006045d096b 100644 --- a/030200/price/prices-20241101.csv +++ b/030200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160421,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,48800,-50,5,-0.10,28955816050,594232,51.45,48600,49200,47650,63500,34200,48850,48727.98,100.00,-200,-70697,49650,49250,48500,48100,47350,49450,48300,15645,14650,5000,38100,50,1,252021685,122987,12.55,0.73,12,0.24,3887.00,66498.00,49200,20241129,-0.81,32900,20231124,48.33,49200,-0.81,20241129,32950,48.10,20240117,49200,-0.81,20241129,32950,48.10,20231130,0.02,N,030200,5000,15644 억,,123490425,N,N,123,N,00,N +20241129,150427,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,48450,-400,5,-0.82,25183431350,516835,44.75,48600,49200,47650,63500,34200,48850,48726.22,100.00,0,-58726,49650,49250,48500,48100,47350,49450,48300,15645,14650,5000,38100,50,1,252021685,122105,12.46,0.73,12,0.21,3887.00,66498.00,49200,20241129,-1.52,32900,20231124,47.26,49200,-1.52,20241129,32950,47.04,20240117,49200,-1.52,20241129,32950,47.04,20231130,0.02,N,030200,5000,15644 억,,123490625,N,N,450,N,00,N +20241129,140426,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,48900,50,2,0.10,21301425200,437114,37.85,48600,49200,47650,63500,34200,48850,48731.93,100.00,0,-48112,49650,49250,48500,48100,47350,49450,48300,15645,14650,5000,38100,50,1,252021685,123239,12.58,0.74,12,0.17,3887.00,66498.00,49200,20241129,-0.61,32900,20231124,48.63,49200,-0.61,20241129,32950,48.41,20240117,49200,-0.61,20241129,32950,48.41,20231130,0.02,N,030200,5000,15644 억,,123490625,N,N,450,N,00,N +20241129,130426,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,49000,150,2,0.31,18038567550,370480,32.08,48600,49200,47650,63500,34200,48850,48689.66,100.00,0,-32143,49650,49250,48500,48100,47350,49450,48300,15645,14650,5000,38100,50,1,252021685,123491,12.61,0.74,12,0.15,3887.00,66498.00,49200,20241129,-0.41,32900,20231124,48.94,49200,-0.41,20241129,32950,48.71,20240117,49200,-0.41,20241129,32950,48.71,20231130,0.02,N,030200,5000,15644 억,,123490625,N,N,450,N,00,N +20241129,120428,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,49050,200,2,0.41,15729366450,323275,27.99,48600,49200,47650,63500,34200,48850,48656.22,100.00,0,-30009,49650,49250,48500,48100,47350,49450,48300,15645,14650,5000,38100,50,1,252021685,123617,12.62,0.74,12,0.13,3887.00,66498.00,49200,20241129,-0.30,32900,20231124,49.09,49200,-0.30,20241129,32950,48.86,20240117,49200,-0.30,20241129,32950,48.86,20231130,0.02,N,030200,5000,15644 억,,123490625,N,N,450,N,00,N +20241129,110427,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,48950,100,2,0.20,11673904850,240529,20.83,48600,49000,47650,63500,34200,48850,48534.11,100.00,0,-21126,49650,49250,48500,48100,47350,49450,48300,15645,14650,5000,38100,50,1,252021685,123365,12.59,0.74,12,0.10,3887.00,66498.00,49000,20241129,-0.10,32900,20231124,48.78,49000,-0.10,20241129,32950,48.56,20240117,49000,-0.10,20241129,32950,48.56,20231130,0.02,N,030200,5000,15644 억,,123490625,N,N,450,N,00,N +20241129,100426,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,48400,-450,5,-0.92,7716539950,159322,13.79,48600,48850,47650,63500,34200,48850,48433.24,100.00,0,-19300,49650,49250,48500,48100,47350,49450,48300,15645,14650,5000,38100,50,1,252021685,121978,12.45,0.73,12,0.06,3887.00,66498.00,48900,20241128,-1.02,32900,20231124,47.11,48900,-1.02,20241128,32950,46.89,20240117,48900,-1.02,20241128,32950,46.89,20231130,0.02,N,030200,5000,15644 억,,123490625,N,N,450,N,00,N +20241129,090426,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,48050,-800,5,-1.64,1316137400,27162,2.35,48600,48850,48000,63500,34200,48850,48453.04,100.00,0,-2501,49650,49250,48500,48100,47350,49450,48300,15645,14650,5000,38100,50,1,252021685,121096,12.36,0.72,12,0.01,3887.00,66498.00,48900,20241128,-1.74,32900,20231124,46.05,48900,-1.74,20241128,32950,45.83,20240117,48900,-1.74,20241128,32950,45.83,20231130,0.02,N,030200,5000,15644 억,,123490625,N,N,450,N,00,N 20241128,160422,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,48850,1250,2,2.63,34592173400,713249,52.69,47950,48900,47750,61800,33350,47600,48497.93,100.00,0,-46617,48600,48100,47100,46600,45600,48350,46850,15645,14200,5000,37120,50,1,252021685,123113,12.57,0.73,12,0.28,3887.00,66498.00,48900,20241128,-0.10,32900,20231124,48.48,48900,-0.10,20241128,32950,48.25,20240117,48900,-0.10,20241128,32950,48.25,20231130,0.03,N,030200,5000,15644 억,,123490625,N,N,450,N,00,N 20241128,150430,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,48750,1150,2,2.42,31687328800,653711,48.29,47950,48900,47750,61800,33350,47600,48472.99,100.00,0,-53657,48600,48100,47100,46600,45600,48350,46850,15645,14200,5000,37120,50,1,252021685,122861,12.54,0.73,12,0.26,3887.00,66498.00,48900,20241128,-0.31,32900,20231124,48.18,48900,-0.31,20241128,32950,47.95,20240117,48900,-0.31,20241128,32950,47.95,20231130,0.03,N,030200,5000,15644 억,,123490625,N,N,1248,N,00,N 20241128,140431,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,48750,1150,2,2.42,25708185500,531042,39.23,47950,48800,47750,61800,33350,47600,48410.83,100.00,0,-41013,48600,48100,47100,46600,45600,48350,46850,15645,14200,5000,37120,50,1,252021685,122861,12.54,0.73,12,0.21,3887.00,66498.00,48800,20241128,-0.10,32900,20231124,48.18,48800,-0.10,20241128,32950,47.95,20240117,48800,-0.10,20241128,32950,47.95,20231130,0.03,N,030200,5000,15644 억,,123490625,N,N,1248,N,00,N diff --git a/030210/price/prices-20241101.csv b/030210/price/prices-20241101.csv index 6dcef4731c51..3539973a273c 100644 --- a/030210/price/prices-20241101.csv +++ b/030210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160421,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2615,-55,5,-2.06,45120170,17164,90.61,2645,2665,2615,3470,1870,2670,2628.79,5.22,0,6178,2710,2690,2650,2630,2590,2700,2640,3046,800,5000,1920,5,1,60911106,1593,-16.76,0.28,12,0.03,-156.00,9355.00,4530,20231124,-42.27,2460,20241113,6.30,3985,-34.38,20240102,2460,6.30,20241113,4335,-39.68,20231220,2460,6.30,20241113,0.12,N,030210,5000,3045 억,,3178475,N,N,8,N,00,N +20241129,150427,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2625,-45,5,-1.69,41038495,15604,82.37,2645,2665,2620,3470,1870,2670,2630.00,5.22,0,6330,2710,2690,2650,2630,2590,2700,2640,3046,800,5000,1920,5,1,60911106,1599,-16.83,0.28,12,0.03,-156.00,9355.00,4530,20231124,-42.05,2460,20241113,6.71,3985,-34.13,20240102,2460,6.71,20241113,4335,-39.45,20231220,2460,6.71,20241113,0.12,N,030210,5000,3045 억,,3178475,N,N,8,N,00,N +20241129,140426,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2640,-30,5,-1.12,20160620,7638,40.32,2645,2665,2620,3470,1870,2670,2639.52,5.22,0,33,2710,2690,2650,2630,2590,2700,2640,3046,800,5000,1920,5,1,60911106,1608,-16.92,0.28,12,0.01,-156.00,9355.00,4530,20231124,-41.72,2460,20241113,7.32,3985,-33.75,20240102,2460,7.32,20241113,4335,-39.10,20231220,2460,7.32,20241113,0.12,N,030210,5000,3045 억,,3178475,N,N,8,N,00,N +20241129,130427,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2655,-15,5,-0.56,18058070,6842,36.12,2645,2665,2620,3470,1870,2670,2639.30,5.22,0,-107,2710,2690,2650,2630,2590,2700,2640,3046,800,5000,1920,5,1,60911106,1617,-17.02,0.28,12,0.01,-156.00,9355.00,4530,20231124,-41.39,2460,20241113,7.93,3985,-33.38,20240102,2460,7.93,20241113,4335,-38.75,20231220,2460,7.93,20241113,0.12,N,030210,5000,3045 억,,3178475,N,N,8,N,00,N +20241129,120428,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2620,-50,5,-1.87,17452115,6613,34.91,2645,2665,2620,3470,1870,2670,2639.06,5.22,0,-18,2710,2690,2650,2630,2590,2700,2640,3046,800,5000,1920,5,1,60911106,1596,-16.79,0.28,12,0.01,-156.00,9355.00,4530,20231124,-42.16,2460,20241113,6.50,3985,-34.25,20240102,2460,6.50,20241113,4335,-39.56,20231220,2460,6.50,20241113,0.12,N,030210,5000,3045 억,,3178475,N,N,8,N,00,N +20241129,110428,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2660,-10,5,-0.37,12301645,4656,24.58,2645,2665,2630,3470,1870,2670,2642.11,5.22,0,-509,2710,2690,2650,2630,2590,2700,2640,3046,800,5000,1920,5,1,60911106,1620,-17.05,0.28,12,0.01,-156.00,9355.00,4530,20231124,-41.28,2460,20241113,8.13,3985,-33.25,20240102,2460,8.13,20241113,4335,-38.64,20231220,2460,8.13,20241113,0.12,N,030210,5000,3045 억,,3178475,N,N,8,N,00,N +20241129,100426,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2650,-20,5,-0.75,4053135,1532,8.09,2645,2665,2640,3470,1870,2670,2645.65,5.22,0,-796,2710,2690,2650,2630,2590,2700,2640,3046,800,5000,1920,5,1,60911106,1614,-16.99,0.28,12,0.00,-156.00,9355.00,4530,20231124,-41.50,2460,20241113,7.72,3985,-33.50,20240102,2460,7.72,20241113,4335,-38.87,20231220,2460,7.72,20241113,0.12,N,030210,5000,3045 억,,3178475,N,N,8,N,00,N +20241129,090426,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2665,-5,5,-0.19,410015,155,0.82,2645,2665,2645,3470,1870,2670,2645.26,5.22,0,65,2710,2690,2650,2630,2590,2700,2640,3046,800,5000,1920,5,1,60911106,1623,-17.08,0.28,12,0.00,-156.00,9355.00,4530,20231124,-41.17,2460,20241113,8.33,3985,-33.12,20240102,2460,8.33,20241113,4335,-38.52,20231220,2460,8.33,20241113,0.12,N,030210,5000,3045 억,,3178475,N,N,8,N,00,N 20241128,160422,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2670,30,2,1.14,49924105,18943,49.48,2660,2670,2610,3430,1850,2640,2635.49,5.22,0,3575,2773,2706,2638,2571,2503,2672,2537,3046,790,5000,1900,5,1,60911106,1626,-17.12,0.29,12,0.03,-156.00,9355.00,4530,20231124,-41.06,2460,20241113,8.54,3985,-33.00,20240102,2460,8.54,20241113,4335,-38.41,20231220,2460,8.54,20241113,0.12,N,030210,5000,3045 억,,3178250,N,N,8,N,00,N 20241128,150430,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2645,5,2,0.19,39150375,14893,38.90,2660,2660,2610,3430,1850,2640,2628.78,5.22,0,555,2773,2706,2638,2571,2503,2672,2537,3046,790,5000,1900,5,1,60911106,1611,-16.96,0.28,12,0.02,-156.00,9355.00,4530,20231124,-41.61,2460,20241113,7.52,3985,-33.63,20240102,2460,7.52,20241113,4335,-38.99,20231220,2460,7.52,20241113,0.12,N,030210,5000,3045 억,,3178250,N,N,4,N,00,N 20241128,140431,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2625,-15,5,-0.57,29717025,11326,29.58,2660,2660,2610,3430,1850,2640,2623.79,5.22,0,952,2773,2706,2638,2571,2503,2672,2537,3046,790,5000,1900,5,1,60911106,1599,-16.83,0.28,12,0.02,-156.00,9355.00,4530,20231124,-42.05,2460,20241113,6.71,3985,-34.13,20240102,2460,6.71,20241113,4335,-39.45,20231220,2460,6.71,20241113,0.12,N,030210,5000,3045 억,,3178250,N,N,4,N,00,N diff --git a/030350/price/prices-20241101.csv b/030350/price/prices-20241101.csv index 0ad730e31d18..83d56ff7d01a 100644 --- a/030350/price/prices-20241101.csv +++ b/030350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160422,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1165,-185,5,-13.70,1467376568,1213299,0.00,1350,1360,1141,1755,945,1350,1209.41,1.91,-553430,-107600,1185,1185,1185,1185,1185,1185,1185,69,405,500,350,1,1,13877794,162,-0.56,0.56,12,8.74,-2084.00,2065.00,4240,20231124,-72.52,1100,20241022,5.91,3700,-68.51,20240108,1100,5.91,20241022,1360,-14.34,20241129,220,429.55,20241022,0.00,N,030350,500,69 억,,264688,N,N,0,N,00,N +20241129,150428,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1165,-185,5,-13.70,1436800337,1186946,0.00,1350,1360,1141,1755,945,1350,1210.50,1.91,-553430,-107600,1185,1185,1185,1185,1185,1185,1185,69,405,500,350,1,1,13877794,162,-0.56,0.56,12,8.55,-2084.00,2065.00,4240,20231124,-72.52,1100,20241022,5.91,3700,-68.51,20240108,1100,5.91,20241022,1360,-14.34,20241129,220,429.55,20241022,0.00,N,030350,500,69 억,,264688,N,N,0,N,00,N +20241129,140426,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1164,-186,5,-13.78,1397137211,1152688,0.00,1350,1360,1141,1755,945,1350,1212.07,1.91,-553430,-107582,1185,1185,1185,1185,1185,1185,1185,69,405,500,350,1,1,13877794,162,-0.56,0.56,12,8.31,-2084.00,2065.00,4240,20231124,-72.55,1100,20241022,5.82,3700,-68.54,20240108,1100,5.82,20241022,1360,-14.41,20241129,220,429.09,20241022,0.00,N,030350,500,69 억,,264688,N,N,0,N,00,N +20241129,130427,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1172,-178,5,-13.19,1272844584,1045718,0.00,1350,1360,1141,1755,945,1350,1217.20,1.91,-553430,-89489,1185,1185,1185,1185,1185,1185,1185,69,405,500,350,1,1,13877794,163,-0.56,0.57,12,7.54,-2084.00,2065.00,4240,20231124,-72.36,1100,20241022,6.55,3700,-68.32,20240108,1100,6.55,20241022,1360,-13.82,20241129,220,432.73,20241022,0.00,N,030350,500,69 억,,264688,N,N,0,N,00,N +20241129,120429,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1189,-161,5,-11.93,1208730784,990982,0.00,1350,1360,1141,1755,945,1350,1219.73,1.91,-553430,-77503,1185,1185,1185,1185,1185,1185,1185,69,405,500,350,1,1,13877794,165,-0.57,0.58,12,7.14,-2084.00,2065.00,4240,20231124,-71.96,1100,20241022,8.09,3700,-67.86,20240108,1100,8.09,20241022,1360,-12.57,20241129,220,440.45,20241022,0.00,N,030350,500,69 억,,264688,N,N,0,N,00,N +20241129,110428,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1171,-179,5,-13.26,1109120566,906655,0.00,1350,1360,1141,1755,945,1350,1223.31,1.91,-553430,-59954,1185,1185,1185,1185,1185,1185,1185,69,405,500,350,1,1,13877794,163,-0.56,0.57,12,6.53,-2084.00,2065.00,4240,20231124,-72.38,1100,20241022,6.45,3700,-68.35,20240108,1100,6.45,20241022,1360,-13.90,20241129,220,432.27,20241022,0.00,N,030350,500,69 억,,264688,N,N,0,N,00,N +20241129,100427,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1202,-148,5,-10.96,945718039,768498,0.00,1350,1360,1141,1755,945,1350,1230.61,1.91,-553430,-39388,1185,1185,1185,1185,1185,1185,1185,69,405,500,350,1,1,13877794,167,-0.58,0.58,12,5.54,-2084.00,2065.00,4240,20231124,-71.65,1100,20241022,9.27,3700,-67.51,20240108,1100,9.27,20241022,1360,-11.62,20241129,220,446.36,20241022,0.00,N,030350,500,69 억,,264688,N,N,0,N,00,N +20241129,090427,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1229,-121,5,-8.96,175803105,136800,0.00,1350,1360,1185,1755,945,1350,1285.11,1.91,-553430,-2271,1185,1185,1185,1185,1185,1185,1185,69,405,500,350,1,1,13877794,171,-0.59,0.60,12,0.99,-2084.00,2065.00,4240,20231124,-71.01,1100,20241022,11.73,3700,-66.78,20240108,1100,11.73,20241022,1360,-9.63,20241129,220,458.64,20241022,0.00,N,030350,500,69 억,,264688,N,N,0,N,00,N 20241128,160423,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241128,150430,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241128,140432,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N diff --git a/030520/price/prices-20241101.csv b/030520/price/prices-20241101.csv index 71db5f8225ae..b170ddd29fa4 100644 --- a/030520/price/prices-20241101.csv +++ b/030520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160422,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25300,300,2,1.20,73391863200,2891593,81.45,25500,26250,24200,32500,17500,25000,25381.37,5.81,0,-19326,26900,25950,25200,24250,23500,26425,24725,135,7500,500,15500,50,1,24179744,6117,41.89,1.80,12,11.96,604.00,14030.00,38450,20240122,-34.20,13500,20231213,87.41,38450,-34.20,20240122,14080,79.69,20240104,38450,-34.20,20240122,13500,87.41,20231213,5.97,N,030520,500,134 억,,1405179,N,N,1226,N,00,N +20241129,150428,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25300,300,2,1.20,69272608850,2728532,76.85,25500,26250,24200,32500,17500,25000,25388.23,5.81,0,-18884,26900,25950,25200,24250,23500,26425,24725,135,7500,500,15500,50,1,24179744,6117,41.89,1.80,12,11.28,604.00,14030.00,38450,20240122,-34.20,13500,20231213,87.41,38450,-34.20,20240122,14080,79.69,20240104,38450,-34.20,20240122,13500,87.41,20231213,5.97,N,030520,500,134 억,,1405179,N,N,81,N,00,N +20241129,140427,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25850,850,2,3.40,51607860400,2043738,57.56,25500,26100,24200,32500,17500,25000,25251.70,5.81,0,-781,26900,25950,25200,24250,23500,26425,24725,135,7500,500,15500,50,1,24179744,6250,42.80,1.84,12,8.45,604.00,14030.00,38450,20240122,-32.77,13500,20231213,91.48,38450,-32.77,20240122,14080,83.59,20240104,38450,-32.77,20240122,13500,91.48,20231213,5.97,N,030520,500,134 억,,1405179,N,N,81,N,00,N +20241129,130427,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25050,50,2,0.20,30936386700,1240579,34.94,25500,25500,24200,32500,17500,25000,24937.05,5.81,0,12436,26900,25950,25200,24250,23500,26425,24725,135,7500,500,15500,50,1,24179744,6057,41.47,1.79,12,5.13,604.00,14030.00,38450,20240122,-34.85,13500,20231213,85.56,38450,-34.85,20240122,14080,77.91,20240104,38450,-34.85,20240122,13500,85.56,20231213,5.97,N,030520,500,134 억,,1405179,N,N,81,N,00,N +20241129,120429,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25150,150,2,0.60,27116444900,1088915,30.67,25500,25500,24200,32500,17500,25000,24902.26,5.81,0,8061,26900,25950,25200,24250,23500,26425,24725,135,7500,500,15500,50,1,24179744,6081,41.64,1.79,12,4.50,604.00,14030.00,38450,20240122,-34.59,13500,20231213,86.30,38450,-34.59,20240122,14080,78.62,20240104,38450,-34.59,20240122,13500,86.30,20231213,5.97,N,030520,500,134 억,,1405179,N,N,81,N,00,N +20241129,110428,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25000,0,3,0.00,21608869800,869598,24.49,25500,25500,24200,32500,17500,25000,24849.26,5.81,0,-16844,26900,25950,25200,24250,23500,26425,24725,135,7500,500,15500,50,1,24179744,6045,41.39,1.78,12,3.60,604.00,14030.00,38450,20240122,-34.98,13500,20231213,85.19,38450,-34.98,20240122,14080,77.56,20240104,38450,-34.98,20240122,13500,85.19,20231213,5.97,N,030520,500,134 억,,1405179,N,N,81,N,00,N +20241129,100427,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24350,-650,5,-2.60,14915284100,596799,16.81,25500,25500,24350,32500,17500,25000,24992.14,5.81,0,-60085,26900,25950,25200,24250,23500,26425,24725,135,7500,500,15500,50,1,24179744,5888,40.31,1.74,12,2.47,604.00,14030.00,38450,20240122,-36.67,13500,20231213,80.37,38450,-36.67,20240122,14080,72.94,20240104,38450,-36.67,20240122,13500,80.37,20231213,5.97,N,030520,500,134 억,,1405179,N,N,81,N,00,N +20241129,090427,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25250,250,2,1.00,3748191500,148200,4.17,25500,25500,25000,32500,17500,25000,25291.44,5.81,0,-37301,26900,25950,25200,24250,23500,26425,24725,135,7500,500,15500,50,1,24179744,6105,41.80,1.80,12,0.61,604.00,14030.00,38450,20240122,-34.33,13500,20231213,87.04,38450,-34.33,20240122,14080,79.33,20240104,38450,-34.33,20240122,13500,87.04,20231213,5.97,N,030520,500,134 억,,1405179,N,N,81,N,00,N 20241128,160423,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25000,-600,5,-2.34,88495335900,3495351,44.15,24900,26150,24450,33250,17950,25600,25317.95,5.58,0,84941,27366,26482,25116,24232,22866,26925,24675,135,7650,500,15870,50,1,24179744,6045,41.39,1.78,12,14.46,604.00,14030.00,38450,20240122,-34.98,13500,20231213,85.19,38450,-34.98,20240122,14080,77.56,20240104,38450,-34.98,20240122,13500,85.19,20231213,5.61,N,030520,500,134 억,,1348546,N,N,81,N,00,N 20241128,150431,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25100,-500,5,-1.95,85318591500,3368120,42.54,24900,26150,24450,33250,17950,25600,25330.92,5.58,0,114269,27366,26482,25116,24232,22866,26925,24675,135,7650,500,15870,50,1,24179744,6069,41.56,1.79,12,13.93,604.00,14030.00,38450,20240122,-34.72,13500,20231213,85.93,38450,-34.72,20240122,14080,78.27,20240104,38450,-34.72,20240122,13500,85.93,20231213,5.61,N,030520,500,134 억,,1348546,N,N,151,N,00,N 20241128,140432,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25150,-450,5,-1.76,75635690500,2980305,37.64,24900,26150,24450,33250,17950,25600,25378.23,5.58,0,86744,27366,26482,25116,24232,22866,26925,24675,135,7650,500,15870,50,1,24179744,6081,41.64,1.79,12,12.33,604.00,14030.00,38450,20240122,-34.59,13500,20231213,86.30,38450,-34.59,20240122,14080,78.62,20240104,38450,-34.59,20240122,13500,86.30,20231213,5.61,N,030520,500,134 억,,1348546,N,N,151,N,00,N diff --git a/030530/price/prices-20241101.csv b/030530/price/prices-20241101.csv index 5b6204a3ef67..b222297dc265 100644 --- a/030530/price/prices-20241101.csv +++ b/030530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2450,-120,5,-4.67,2872891470,1162704,115.13,2570,2570,2425,3340,1800,2570,2470.91,4.42,0,95024,2683,2626,2593,2536,2503,2610,2520,386,770,500,1850,5,1,77237981,1892,-5.96,0.18,12,1.51,-411.00,13489.00,4925,20240205,-50.25,2165,20241031,13.16,4925,-50.25,20240205,2165,13.16,20241031,4925,-50.25,20240205,2165,13.16,20241031,2.84,N,030530,500,386 억,,3416531,N,N,0,N,00,N +20241129,150428,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2475,-95,5,-3.70,2608732525,1055187,104.49,2570,2570,2425,3340,1800,2570,2472.22,4.42,0,77632,2683,2626,2593,2536,2503,2610,2520,386,770,500,1850,5,1,77237981,1912,-6.02,0.18,12,1.37,-411.00,13489.00,4925,20240205,-49.75,2165,20241031,14.32,4925,-49.75,20240205,2165,14.32,20241031,4925,-49.75,20240205,2165,14.32,20241031,2.84,N,030530,500,386 억,,3416531,N,N,0,N,00,N +20241129,140427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2490,-80,5,-3.11,2387214250,965660,95.62,2570,2570,2425,3340,1800,2570,2472.02,4.42,0,83143,2683,2626,2593,2536,2503,2610,2520,386,770,500,1850,5,1,77237981,1923,-6.06,0.18,12,1.25,-411.00,13489.00,4925,20240205,-49.44,2165,20241031,15.01,4925,-49.44,20240205,2165,15.01,20241031,4925,-49.44,20240205,2165,15.01,20241031,2.84,N,030530,500,386 억,,3416531,N,N,0,N,00,N +20241129,130428,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2470,-100,5,-3.89,2167943380,877154,86.86,2570,2570,2425,3340,1800,2570,2471.47,4.42,0,56282,2683,2626,2593,2536,2503,2610,2520,386,770,500,1850,5,1,77237981,1908,-6.01,0.18,12,1.14,-411.00,13489.00,4925,20240205,-49.85,2165,20241031,14.09,4925,-49.85,20240205,2165,14.09,20241031,4925,-49.85,20240205,2165,14.09,20241031,2.84,N,030530,500,386 억,,3416531,N,N,0,N,00,N +20241129,120429,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2460,-110,5,-4.28,2001014685,809707,80.18,2570,2570,2425,3340,1800,2570,2471.18,4.42,0,45748,2683,2626,2593,2536,2503,2610,2520,386,770,500,1850,5,1,77237981,1900,-5.99,0.18,12,1.05,-411.00,13489.00,4925,20240205,-50.05,2165,20241031,13.63,4925,-50.05,20240205,2165,13.63,20241031,4925,-50.05,20240205,2165,13.63,20241031,2.84,N,030530,500,386 억,,3416531,N,N,0,N,00,N +20241129,110429,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2440,-130,5,-5.06,1741733175,703350,69.65,2570,2570,2425,3340,1800,2570,2476.23,4.42,0,56027,2683,2626,2593,2536,2503,2610,2520,386,770,500,1850,5,1,77237981,1885,-5.94,0.18,12,0.91,-411.00,13489.00,4925,20240205,-50.46,2165,20241031,12.70,4925,-50.46,20240205,2165,12.70,20241031,4925,-50.46,20240205,2165,12.70,20241031,2.84,N,030530,500,386 억,,3416531,N,N,0,N,00,N +20241129,100427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2440,-130,5,-5.06,1433812895,577217,57.16,2570,2570,2435,3340,1800,2570,2483.88,4.42,0,67023,2683,2626,2593,2536,2503,2610,2520,386,770,500,1850,5,1,77237981,1885,-5.94,0.18,12,0.75,-411.00,13489.00,4925,20240205,-50.46,2165,20241031,12.70,4925,-50.46,20240205,2165,12.70,20241031,4925,-50.46,20240205,2165,12.70,20241031,2.84,N,030530,500,386 억,,3416531,N,N,0,N,00,N +20241129,090427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2530,-40,5,-1.56,125454025,49126,4.86,2570,2570,2530,3340,1800,2570,2553.44,4.42,0,-24636,2683,2626,2593,2536,2503,2610,2520,386,770,500,1850,5,1,77237981,1954,-6.16,0.19,12,0.06,-411.00,13489.00,4925,20240205,-48.63,2165,20241031,16.86,4925,-48.63,20240205,2165,16.86,20241031,4925,-48.63,20240205,2165,16.86,20241031,2.84,N,030530,500,386 억,,3416531,N,N,0,N,00,N 20241128,160423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2570,-90,5,-3.38,2538568870,977505,40.64,2620,2650,2560,3455,1865,2660,2597.02,4.33,0,70924,2986,2822,2741,2577,2496,2782,2537,386,795,500,1910,5,1,77237981,1985,-6.25,0.19,12,1.27,-411.00,13489.00,4925,20240205,-47.82,2165,20241031,18.71,4925,-47.82,20240205,2165,18.71,20241031,4925,-47.82,20240205,2165,18.71,20241031,2.64,N,030530,500,386 억,,3341385,N,N,0,N,00,N 20241128,150431,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2580,-80,5,-3.01,2283353690,878222,36.51,2620,2650,2560,3455,1865,2660,2599.97,4.33,0,53136,2986,2822,2741,2577,2496,2782,2537,386,795,500,1910,5,1,77237981,1993,-6.28,0.19,12,1.14,-411.00,13489.00,4925,20240205,-47.61,2165,20241031,19.17,4925,-47.61,20240205,2165,19.17,20241031,4925,-47.61,20240205,2165,19.17,20241031,2.64,N,030530,500,386 억,,3341385,N,N,0,N,00,N 20241128,140432,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2565,-95,5,-3.57,2036854000,782565,32.54,2620,2650,2560,3455,1865,2660,2602.79,4.33,0,45472,2986,2822,2741,2577,2496,2782,2537,386,795,500,1910,5,1,77237981,1981,-6.24,0.19,12,1.01,-411.00,13489.00,4925,20240205,-47.92,2165,20241031,18.48,4925,-47.92,20240205,2165,18.48,20241031,4925,-47.92,20240205,2165,18.48,20241031,2.64,N,030530,500,386 억,,3341385,N,N,0,N,00,N diff --git a/030610/price/prices-20241101.csv b/030610/price/prices-20241101.csv index b133822035d1..000ba70386aa 100644 --- a/030610/price/prices-20241101.csv +++ b/030610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160423,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5550,-20,5,-0.36,72868970,13158,51.10,5590,5590,5510,7240,3900,5570,5538.00,1.02,0,-3555,5683,5626,5543,5486,5403,5655,5515,5698,1670,5000,4010,10,1,113962961,6325,6.68,0.34,12,0.01,831.00,16525.00,5870,20241011,-5.45,4700,20231122,18.09,5870,-5.45,20241011,4715,17.71,20240125,5870,-5.45,20241011,4715,17.71,20240125,0.06,N,030610,5000,5698 억,,1157501,N,N,5,N,00,N +20241129,150429,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5540,-30,5,-0.54,68500480,12370,48.04,5590,5590,5510,7240,3900,5570,5537.63,1.02,0,-3591,5683,5626,5543,5486,5403,5655,5515,5698,1670,5000,4010,10,1,113962961,6314,6.67,0.34,12,0.01,831.00,16525.00,5870,20241011,-5.62,4700,20231122,17.87,5870,-5.62,20241011,4715,17.50,20240125,5870,-5.62,20241011,4715,17.50,20240125,0.06,N,030610,5000,5698 억,,1157501,N,N,5,N,00,N +20241129,140427,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5540,-30,5,-0.54,52273730,9442,36.67,5590,5590,5510,7240,3900,5570,5536.30,1.02,0,-1233,5683,5626,5543,5486,5403,5655,5515,5698,1670,5000,4010,10,1,113962961,6314,6.67,0.34,12,0.01,831.00,16525.00,5870,20241011,-5.62,4700,20231122,17.87,5870,-5.62,20241011,4715,17.50,20240125,5870,-5.62,20241011,4715,17.50,20240125,0.06,N,030610,5000,5698 억,,1157501,N,N,5,N,00,N +20241129,130428,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5530,-40,5,-0.72,46325670,8367,32.49,5590,5590,5510,7240,3900,5570,5536.71,1.02,0,-1198,5683,5626,5543,5486,5403,5655,5515,5698,1670,5000,4010,10,1,113962961,6302,6.65,0.33,12,0.01,831.00,16525.00,5870,20241011,-5.79,4700,20231122,17.66,5870,-5.79,20241011,4715,17.29,20240125,5870,-5.79,20241011,4715,17.29,20240125,0.06,N,030610,5000,5698 억,,1157501,N,N,5,N,00,N +20241129,120430,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5560,-10,5,-0.18,35865050,6475,25.14,5590,5590,5510,7240,3900,5570,5539.00,1.02,0,-713,5683,5626,5543,5486,5403,5655,5515,5698,1670,5000,4010,10,1,113962961,6336,6.69,0.34,12,0.01,831.00,16525.00,5870,20241011,-5.28,4700,20231122,18.30,5870,-5.28,20241011,4715,17.92,20240125,5870,-5.28,20241011,4715,17.92,20240125,0.06,N,030610,5000,5698 억,,1157501,N,N,5,N,00,N +20241129,110429,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5540,-30,5,-0.54,20659340,3734,14.50,5590,5590,5510,7240,3900,5570,5532.76,1.02,0,-664,5683,5626,5543,5486,5403,5655,5515,5698,1670,5000,4010,10,1,113962961,6314,6.67,0.34,12,0.00,831.00,16525.00,5870,20241011,-5.62,4700,20231122,17.87,5870,-5.62,20241011,4715,17.50,20240125,5870,-5.62,20241011,4715,17.50,20240125,0.06,N,030610,5000,5698 억,,1157501,N,N,5,N,00,N +20241129,100428,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5530,-40,5,-0.72,9544520,1723,6.69,5590,5590,5510,7240,3900,5570,5539.48,1.02,0,-655,5683,5626,5543,5486,5403,5655,5515,5698,1670,5000,4010,10,1,113962961,6302,6.65,0.33,12,0.00,831.00,16525.00,5870,20241011,-5.79,4700,20231122,17.66,5870,-5.79,20241011,4715,17.29,20240125,5870,-5.79,20241011,4715,17.29,20240125,0.06,N,030610,5000,5698 억,,1157501,N,N,5,N,00,N +20241129,090428,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5550,-20,5,-0.36,852990,153,0.59,5590,5590,5550,7240,3900,5570,5575.10,1.02,0,-88,5683,5626,5543,5486,5403,5655,5515,5698,1670,5000,4010,10,1,113962961,6325,6.68,0.34,12,0.00,831.00,16525.00,5870,20241011,-5.45,4700,20231122,18.09,5870,-5.45,20241011,4715,17.71,20240125,5870,-5.45,20241011,4715,17.71,20240125,0.06,N,030610,5000,5698 억,,1157501,N,N,5,N,00,N 20241128,160424,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5570,30,2,0.54,142712620,25741,160.65,5490,5600,5460,7200,3880,5540,5544.16,1.02,0,-2693,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6348,6.70,0.34,12,0.02,831.00,16525.00,5870,20241011,-5.11,4700,20231122,18.51,5870,-5.11,20241011,4715,18.13,20240125,5870,-5.11,20241011,4715,18.13,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,5,N,00,N 20241128,150431,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5560,20,2,0.36,137977940,24889,155.33,5490,5600,5460,7200,3880,5540,5543.73,1.02,0,-2515,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6336,6.69,0.34,12,0.02,831.00,16525.00,5870,20241011,-5.28,4700,20231122,18.30,5870,-5.28,20241011,4715,17.92,20240125,5870,-5.28,20241011,4715,17.92,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N 20241128,140433,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5570,30,2,0.54,129964550,23445,146.32,5490,5600,5460,7200,3880,5540,5543.38,1.02,0,-2112,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6348,6.70,0.34,12,0.02,831.00,16525.00,5870,20241011,-5.11,4700,20231122,18.51,5870,-5.11,20241011,4715,18.13,20240125,5870,-5.11,20241011,4715,18.13,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N diff --git a/030720/price/prices-20241101.csv b/030720/price/prices-20241101.csv index 893d8856e8a8..70c0eb6dde5d 100644 --- a/030720/price/prices-20241101.csv +++ b/030720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160423,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,-70,5,-1.37,47135810,9346,79.64,5100,5140,5020,6630,3570,5100,5043.87,4.16,0,-1008,5166,5132,5096,5062,5026,5150,5080,233,1530,5000,3770,10,1,4653805,234,-1.33,0.55,12,0.20,-3786.00,9186.00,8450,20240116,-40.47,5000,20241127,0.60,8450,-40.47,20240116,5000,0.60,20241127,8450,-40.47,20240116,5000,0.60,20241127,0.04,N,030720,5000,232 억,,193483,N,N,0,N,00,N +20241129,150429,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,-60,5,-1.18,44498170,8822,75.18,5100,5140,5020,6630,3570,5100,5044.00,4.16,0,-896,5166,5132,5096,5062,5026,5150,5080,233,1530,5000,3770,10,1,4653805,235,-1.33,0.55,12,0.19,-3786.00,9186.00,8450,20240116,-40.36,5000,20241127,0.80,8450,-40.36,20240116,5000,0.80,20241127,8450,-40.36,20240116,5000,0.80,20241127,0.04,N,030720,5000,232 억,,193483,N,N,0,N,00,N +20241129,140428,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,-60,5,-1.18,38208660,7574,64.54,5100,5140,5020,6630,3570,5100,5044.71,4.16,0,-899,5166,5132,5096,5062,5026,5150,5080,233,1530,5000,3770,10,1,4653805,235,-1.33,0.55,12,0.16,-3786.00,9186.00,8450,20240116,-40.36,5000,20241127,0.80,8450,-40.36,20240116,5000,0.80,20241127,8450,-40.36,20240116,5000,0.80,20241127,0.04,N,030720,5000,232 억,,193483,N,N,0,N,00,N +20241129,130428,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,-80,5,-1.57,28292180,5608,47.79,5100,5140,5020,6630,3570,5100,5044.97,4.16,0,-224,5166,5132,5096,5062,5026,5150,5080,233,1530,5000,3770,10,1,4653805,234,-1.33,0.55,12,0.12,-3786.00,9186.00,8450,20240116,-40.59,5000,20241127,0.40,8450,-40.59,20240116,5000,0.40,20241127,8450,-40.59,20240116,5000,0.40,20241127,0.04,N,030720,5000,232 억,,193483,N,N,0,N,00,N +20241129,120430,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,-40,5,-0.78,18752370,3712,31.63,5100,5140,5020,6630,3570,5100,5051.82,4.16,0,-195,5166,5132,5096,5062,5026,5150,5080,233,1530,5000,3770,10,1,4653805,235,-1.34,0.55,12,0.08,-3786.00,9186.00,8450,20240116,-40.12,5000,20241127,1.20,8450,-40.12,20240116,5000,1.20,20241127,8450,-40.12,20240116,5000,1.20,20241127,0.04,N,030720,5000,232 억,,193483,N,N,0,N,00,N +20241129,110429,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,-70,5,-1.37,14722380,2910,24.80,5100,5140,5030,6630,3570,5100,5059.24,4.16,0,-197,5166,5132,5096,5062,5026,5150,5080,233,1530,5000,3770,10,1,4653805,234,-1.33,0.55,12,0.06,-3786.00,9186.00,8450,20240116,-40.47,5000,20241127,0.60,8450,-40.47,20240116,5000,0.60,20241127,8450,-40.47,20240116,5000,0.60,20241127,0.04,N,030720,5000,232 억,,193483,N,N,0,N,00,N +20241129,100428,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,-30,5,-0.59,12197610,2409,20.53,5100,5140,5040,6630,3570,5100,5063.35,4.16,0,-190,5166,5132,5096,5062,5026,5150,5080,233,1530,5000,3770,10,1,4653805,236,-1.34,0.55,12,0.05,-3786.00,9186.00,8450,20240116,-40.00,5000,20241127,1.40,8450,-40.00,20240116,5000,1.40,20241127,8450,-40.00,20240116,5000,1.40,20241127,0.04,N,030720,5000,232 억,,193483,N,N,0,N,00,N +20241129,090428,57,100.00,KOSPI,,,N,N,N,N, ,N,5140,40,2,0.78,1315840,258,2.20,5100,5140,5100,6630,3570,5100,5100.16,4.16,0,-37,5166,5132,5096,5062,5026,5150,5080,233,1530,5000,3770,10,1,4653805,239,-1.36,0.56,12,0.01,-3786.00,9186.00,8450,20240116,-39.17,5000,20241127,2.80,8450,-39.17,20240116,5000,2.80,20241127,8450,-39.17,20240116,5000,2.80,20241127,0.04,N,030720,5000,232 억,,193483,N,N,0,N,00,N 20241128,160424,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,40,2,0.79,59779310,11735,81.74,5060,5130,5060,6570,3550,5060,5093.92,4.15,0,351,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,237,-1.35,0.56,12,0.25,-3786.00,9186.00,8450,20240116,-39.64,5000,20241127,2.00,8450,-39.64,20240116,5000,2.00,20241127,8450,-39.64,20240116,5000,2.00,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N 20241128,150432,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,30,2,0.59,52765460,10359,72.15,5060,5130,5060,6570,3550,5060,5093.68,4.15,0,326,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,237,-1.34,0.55,12,0.22,-3786.00,9186.00,8450,20240116,-39.76,5000,20241127,1.80,8450,-39.76,20240116,5000,1.80,20241127,8450,-39.76,20240116,5000,1.80,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N 20241128,140433,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,40,2,0.79,48821900,9584,66.75,5060,5130,5060,6570,3550,5060,5094.10,4.15,0,277,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,237,-1.35,0.56,12,0.21,-3786.00,9186.00,8450,20240116,-39.64,5000,20241127,2.00,8450,-39.64,20240116,5000,2.00,20241127,8450,-39.64,20240116,5000,2.00,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N diff --git a/030960/price/prices-20241101.csv b/030960/price/prices-20241101.csv index c498b6fe2615..4fdc997d0a6e 100644 --- a/030960/price/prices-20241101.csv +++ b/030960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8280,-20,5,-0.24,104424100,12563,84.55,8290,8420,8240,10790,5810,8300,8312.08,0.16,0,-3484,8540,8420,8350,8230,8160,8385,8195,80,2490,500,5470,10,1,15980000,1323,29.78,0.69,06,0.08,278.00,11947.00,14800,20240117,-44.05,8020,20241115,3.24,14800,-44.05,20240117,8020,3.24,20241115,14800,-44.05,20240117,8020,3.24,20241115,0.40,N,030960,500,79 억,,26188,N,N,0,N,00,N +20241129,150429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8300,0,3,0.00,92715490,11152,75.05,8290,8420,8240,10790,5810,8300,8313.80,0.16,0,-2847,8540,8420,8350,8230,8160,8385,8195,80,2490,500,5470,10,1,15980000,1326,29.86,0.69,06,0.07,278.00,11947.00,14800,20240117,-43.92,8020,20241115,3.49,14800,-43.92,20240117,8020,3.49,20241115,14800,-43.92,20240117,8020,3.49,20241115,0.40,N,030960,500,79 억,,26188,N,N,0,N,00,N +20241129,140428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8310,10,2,0.12,83602840,10052,67.65,8290,8420,8240,10790,5810,8300,8317.04,0.16,0,-2489,8540,8420,8350,8230,8160,8385,8195,80,2490,500,5470,10,1,15980000,1328,29.89,0.70,06,0.06,278.00,11947.00,14800,20240117,-43.85,8020,20241115,3.62,14800,-43.85,20240117,8020,3.62,20241115,14800,-43.85,20240117,8020,3.62,20241115,0.40,N,030960,500,79 억,,26188,N,N,0,N,00,N +20241129,130428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8330,30,2,0.36,77306300,9290,62.52,8290,8420,8240,10790,5810,8300,8321.45,0.16,0,-2207,8540,8420,8350,8230,8160,8385,8195,80,2490,500,5470,10,1,15980000,1331,29.96,0.70,06,0.06,278.00,11947.00,14800,20240117,-43.72,8020,20241115,3.87,14800,-43.72,20240117,8020,3.87,20241115,14800,-43.72,20240117,8020,3.87,20241115,0.40,N,030960,500,79 억,,26188,N,N,0,N,00,N +20241129,120430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8320,20,2,0.24,75477600,9069,61.03,8290,8420,8240,10790,5810,8300,8322.59,0.16,0,-2201,8540,8420,8350,8230,8160,8385,8195,80,2490,500,5470,10,1,15980000,1330,29.93,0.70,06,0.06,278.00,11947.00,14800,20240117,-43.78,8020,20241115,3.74,14800,-43.78,20240117,8020,3.74,20241115,14800,-43.78,20240117,8020,3.74,20241115,0.40,N,030960,500,79 억,,26188,N,N,0,N,00,N +20241129,110430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8340,40,2,0.48,53409080,6420,43.21,8290,8420,8240,10790,5810,8300,8319.17,0.16,0,-964,8540,8420,8350,8230,8160,8385,8195,80,2490,500,5470,10,1,15980000,1333,30.00,0.70,06,0.04,278.00,11947.00,14800,20240117,-43.65,8020,20241115,3.99,14800,-43.65,20240117,8020,3.99,20241115,14800,-43.65,20240117,8020,3.99,20241115,0.40,N,030960,500,79 억,,26188,N,N,0,N,00,N +20241129,100428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8330,30,2,0.36,25989580,3133,21.08,8290,8350,8240,10790,5810,8300,8295.43,0.16,0,76,8540,8420,8350,8230,8160,8385,8195,80,2490,500,5470,10,1,15980000,1331,29.96,0.70,06,0.02,278.00,11947.00,14800,20240117,-43.72,8020,20241115,3.87,14800,-43.72,20240117,8020,3.87,20241115,14800,-43.72,20240117,8020,3.87,20241115,0.40,N,030960,500,79 억,,26188,N,N,0,N,00,N +20241129,090428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8290,-10,5,-0.12,447660,54,0.36,8290,8290,8290,10790,5810,8300,8290.00,0.16,0,1,8540,8420,8350,8230,8160,8385,8195,80,2490,500,5470,10,1,15980000,1325,29.82,0.69,06,0.00,278.00,11947.00,14800,20240117,-43.99,8020,20241115,3.37,14800,-43.99,20240117,8020,3.37,20241115,14800,-43.99,20240117,8020,3.37,20241115,0.40,N,030960,500,79 억,,26188,N,N,0,N,00,N 20241128,160424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8300,-110,5,-1.31,120549100,14498,39.77,8350,8470,8280,10930,5890,8410,8314.88,0.18,0,-2375,8683,8546,8453,8316,8223,8615,8385,80,2520,500,5550,10,1,15980000,1326,29.86,0.69,06,0.09,278.00,11947.00,14800,20240117,-43.92,8020,20241115,3.49,14800,-43.92,20240117,8020,3.49,20241115,14800,-43.92,20240117,8020,3.49,20241115,0.41,N,030960,500,79 억,,28406,N,N,0,N,00,N 20241128,150432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8330,-80,5,-0.95,114028560,13712,37.62,8350,8470,8280,10930,5890,8410,8315.97,0.18,0,-2209,8683,8546,8453,8316,8223,8615,8385,80,2520,500,5550,10,1,15980000,1331,29.96,0.70,06,0.09,278.00,11947.00,14800,20240117,-43.72,8020,20241115,3.87,14800,-43.72,20240117,8020,3.87,20241115,14800,-43.72,20240117,8020,3.87,20241115,0.41,N,030960,500,79 억,,28406,N,N,0,N,00,N 20241128,140433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8330,-80,5,-0.95,80726900,9701,26.61,8350,8470,8290,10930,5890,8410,8321.50,0.18,0,-526,8683,8546,8453,8316,8223,8615,8385,80,2520,500,5550,10,1,15980000,1331,29.96,0.70,06,0.06,278.00,11947.00,14800,20240117,-43.72,8020,20241115,3.87,14800,-43.72,20240117,8020,3.87,20241115,14800,-43.72,20240117,8020,3.87,20241115,0.41,N,030960,500,79 억,,28406,N,N,0,N,00,N diff --git a/031310/price/prices-20241101.csv b/031310/price/prices-20241101.csv index 6614ca92ec39..10d4820b27f3 100644 --- a/031310/price/prices-20241101.csv +++ b/031310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160424,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1665,-27,5,-1.60,77726173,46656,150.48,1699,1699,1653,2195,1185,1692,1665.94,0.38,-3370,-3370,1712,1702,1697,1687,1682,1699,1684,127,503,500,1150,1,1,25334636,422,-15.00,0.26,12,0.18,-111.00,6514.00,3720,20240223,-55.24,1653,20241129,0.73,3720,-55.24,20240223,1653,0.73,20241129,3720,-55.24,20240223,1653,0.73,20241129,3.53,N,031310,500,126 억,,47058,N,N,0,N,00,N +20241129,150430,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1661,-31,5,-1.83,72113865,43279,139.59,1699,1699,1653,2195,1185,1692,1666.26,0.38,-3349,-3256,1712,1702,1697,1687,1682,1699,1684,127,503,500,1150,1,1,25334636,421,-14.96,0.25,12,0.17,-111.00,6514.00,3720,20240223,-55.35,1653,20241129,0.48,3720,-55.35,20240223,1653,0.48,20241129,3720,-55.35,20240223,1653,0.48,20241129,3.53,N,031310,500,126 억,,47079,N,N,0,N,00,N +20241129,140428,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1671,-21,5,-1.24,29490735,17623,56.84,1699,1699,1667,2195,1185,1692,1673.42,0.38,-3298,-3298,1712,1702,1697,1687,1682,1699,1684,127,503,500,1150,1,1,25334636,423,-15.05,0.26,12,0.07,-111.00,6514.00,3720,20240223,-55.08,1667,20241129,0.24,3720,-55.08,20240223,1667,0.24,20241129,3720,-55.08,20240223,1667,0.24,20241129,3.53,N,031310,500,126 억,,47130,N,N,0,N,00,N +20241129,130429,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1671,-21,5,-1.24,26342846,15736,50.75,1699,1699,1667,2195,1185,1692,1674.05,0.38,-3298,-3298,1712,1702,1697,1687,1682,1699,1684,127,503,500,1150,1,1,25334636,423,-15.05,0.26,12,0.06,-111.00,6514.00,3720,20240223,-55.08,1667,20241129,0.24,3720,-55.08,20240223,1667,0.24,20241129,3720,-55.08,20240223,1667,0.24,20241129,3.53,N,031310,500,126 억,,47130,N,N,0,N,00,N +20241129,120431,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1667,-25,5,-1.48,24908930,14877,47.98,1699,1699,1667,2195,1185,1692,1674.32,0.38,-3298,-3298,1712,1702,1697,1687,1682,1699,1684,127,503,500,1150,1,1,25334636,422,-15.02,0.26,12,0.06,-111.00,6514.00,3720,20240223,-55.19,1667,20241129,0.00,3720,-55.19,20240223,1667,0.00,20241129,3720,-55.19,20240223,1667,0.00,20241129,3.53,N,031310,500,126 억,,47130,N,N,0,N,00,N +20241129,110430,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1671,-21,5,-1.24,19244881,11484,37.04,1699,1699,1668,2195,1185,1692,1675.80,0.39,-2614,-2614,1712,1702,1697,1687,1682,1699,1684,127,503,500,1150,1,1,25334636,423,-15.05,0.26,12,0.05,-111.00,6514.00,3720,20240223,-55.08,1668,20241129,0.18,3720,-55.08,20240223,1668,0.18,20241129,3720,-55.08,20240223,1668,0.18,20241129,3.53,N,031310,500,126 억,,47814,N,N,0,N,00,N +20241129,100429,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1670,-22,5,-1.30,11057663,6578,21.22,1699,1699,1670,2195,1185,1692,1681.01,0.39,-2513,-2513,1712,1702,1697,1687,1682,1699,1684,127,503,500,1150,1,1,25334636,423,-15.05,0.26,12,0.03,-111.00,6514.00,3720,20240223,-55.11,1670,20241129,0.00,3720,-55.11,20240223,1670,0.00,20241129,3720,-55.11,20240223,1670,0.00,20241129,3.53,N,031310,500,126 억,,47915,N,N,0,N,00,N +20241129,090429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1692,0,3,0.00,501449,296,0.95,1699,1699,1691,2195,1185,1692,1694.08,0.40,-270,-270,1712,1702,1697,1687,1682,1699,1684,127,503,500,1150,1,1,25334636,429,-15.24,0.26,12,0.00,-111.00,6514.00,3720,20240223,-54.52,1672,20240909,1.20,3720,-54.52,20240223,1672,1.20,20240909,3720,-54.52,20240223,1672,1.20,20240909,3.53,N,031310,500,126 억,,50158,N,N,0,N,00,N 20241128,160425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1692,-10,5,-0.59,51927442,30605,150.11,1698,1707,1692,2210,1192,1702,1696.93,0.41,-491,-493,1709,1705,1700,1696,1691,1707,1698,127,508,500,1150,1,1,25334636,429,-15.24,0.26,12,0.12,-111.00,6514.00,3720,20240223,-54.52,1672,20240909,1.20,3720,-54.52,20240223,1672,1.20,20240909,3720,-54.52,20240223,1672,1.20,20240909,3.53,N,031310,500,126 억,,50428,N,N,0,N,00,N 20241128,150432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1693,-9,5,-0.53,43328111,25527,125.20,1698,1707,1693,2210,1192,1702,1697.34,0.41,-491,-493,1709,1705,1700,1696,1691,1707,1698,127,508,500,1150,1,1,25334636,429,-15.25,0.26,12,0.10,-111.00,6514.00,3720,20240223,-54.49,1672,20240909,1.26,3720,-54.49,20240223,1672,1.26,20240909,3720,-54.49,20240223,1672,1.26,20240909,3.53,N,031310,500,126 억,,50428,N,N,0,N,00,N 20241128,140433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1702,0,3,0.00,42103510,24804,121.65,1698,1707,1693,2210,1192,1702,1697.45,0.41,-490,-492,1709,1705,1700,1696,1691,1707,1698,127,508,500,1150,1,1,25334636,431,-15.33,0.26,12,0.10,-111.00,6514.00,3720,20240223,-54.25,1672,20240909,1.79,3720,-54.25,20240223,1672,1.79,20240909,3720,-54.25,20240223,1672,1.79,20240909,3.53,N,031310,500,126 억,,50429,N,N,0,N,00,N diff --git a/031330/price/prices-20241101.csv b/031330/price/prices-20241101.csv index 3d5d383b555e..c4174d2e82a4 100644 --- a/031330/price/prices-20241101.csv +++ b/031330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-10,5,-0.36,935870760,342744,126.25,2760,2765,2705,3565,1925,2745,2730.52,5.75,0,-88962,2798,2771,2753,2726,2708,2762,2717,500,820,500,2080,5,1,99995067,2735,8.31,0.71,12,0.34,329.00,3847.00,3900,20240508,-29.87,2600,20241115,5.19,3900,-29.87,20240508,2600,5.19,20241115,3900,-29.87,20240508,2600,5.19,20241115,1.34,N,031330,500,499 억,,5747644,N,N,40,N,00,N +20241129,150430,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2730,-15,5,-0.55,873887965,320049,117.89,2760,2765,2705,3565,1925,2745,2730.48,5.75,0,-83233,2798,2771,2753,2726,2708,2762,2717,500,820,500,2080,5,1,99995067,2730,8.30,0.71,12,0.32,329.00,3847.00,3900,20240508,-30.00,2600,20241115,5.00,3900,-30.00,20240508,2600,5.00,20241115,3900,-30.00,20240508,2600,5.00,20241115,1.34,N,031330,500,499 억,,5747644,N,N,133,N,00,N +20241129,140429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,5,2,0.18,755913010,276945,102.01,2760,2765,2705,3565,1925,2745,2729.47,5.75,0,-60944,2798,2771,2753,2726,2708,2762,2717,500,820,500,2080,5,1,99995067,2750,8.36,0.71,12,0.28,329.00,3847.00,3900,20240508,-29.49,2600,20241115,5.77,3900,-29.49,20240508,2600,5.77,20241115,3900,-29.49,20240508,2600,5.77,20241115,1.34,N,031330,500,499 억,,5747644,N,N,133,N,00,N +20241129,130429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2745,0,3,0.00,706522240,258937,95.38,2760,2765,2705,3565,1925,2745,2728.55,5.75,0,-69257,2798,2771,2753,2726,2708,2762,2717,500,820,500,2080,5,1,99995067,2745,8.34,0.71,12,0.26,329.00,3847.00,3900,20240508,-29.62,2600,20241115,5.58,3900,-29.62,20240508,2600,5.58,20241115,3900,-29.62,20240508,2600,5.58,20241115,1.34,N,031330,500,499 억,,5747644,N,N,133,N,00,N +20241129,120431,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-10,5,-0.36,659070885,241630,89.00,2760,2765,2705,3565,1925,2745,2727.60,5.75,0,-80376,2798,2771,2753,2726,2708,2762,2717,500,820,500,2080,5,1,99995067,2735,8.31,0.71,12,0.24,329.00,3847.00,3900,20240508,-29.87,2600,20241115,5.19,3900,-29.87,20240508,2600,5.19,20241115,3900,-29.87,20240508,2600,5.19,20241115,1.34,N,031330,500,499 억,,5747644,N,N,133,N,00,N +20241129,110430,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-35,5,-1.28,564912010,207039,76.26,2760,2765,2705,3565,1925,2745,2728.53,5.75,0,-103236,2798,2771,2753,2726,2708,2762,2717,500,820,500,2080,5,1,99995067,2710,8.24,0.70,12,0.21,329.00,3847.00,3900,20240508,-30.51,2600,20241115,4.23,3900,-30.51,20240508,2600,4.23,20241115,3900,-30.51,20240508,2600,4.23,20241115,1.34,N,031330,500,499 억,,5747644,N,N,133,N,00,N +20241129,100429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-35,5,-1.28,472862395,173105,63.76,2760,2765,2705,3565,1925,2745,2731.65,5.75,0,-103385,2798,2771,2753,2726,2708,2762,2717,500,820,500,2080,5,1,99995067,2710,8.24,0.70,12,0.17,329.00,3847.00,3900,20240508,-30.51,2600,20241115,4.23,3900,-30.51,20240508,2600,4.23,20241115,3900,-30.51,20240508,2600,4.23,20241115,1.34,N,031330,500,499 억,,5747644,N,N,133,N,00,N +20241129,090429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,15,2,0.55,83562480,30322,11.17,2760,2765,2750,3565,1925,2745,2755.84,5.75,0,-4719,2798,2771,2753,2726,2708,2762,2717,500,820,500,2080,5,1,99995067,2760,8.39,0.72,12,0.03,329.00,3847.00,3900,20240508,-29.23,2600,20241115,6.15,3900,-29.23,20240508,2600,6.15,20241115,3900,-29.23,20240508,2600,6.15,20241115,1.34,N,031330,500,499 억,,5747644,N,N,133,N,00,N 20241128,160425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2745,-15,5,-0.54,741175505,269259,83.67,2755,2780,2735,3585,1935,2760,2752.65,5.71,0,32950,2836,2797,2771,2732,2706,2785,2720,500,825,500,2090,5,1,99995067,2745,8.34,0.71,12,0.27,329.00,3847.00,3900,20240508,-29.62,2600,20241115,5.58,3900,-29.62,20240508,2600,5.58,20241115,3900,-29.62,20240508,2600,5.58,20241115,1.34,N,031330,500,499 억,,5713904,N,N,133,N,00,N 20241128,150432,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2755,-5,5,-0.18,673724250,244738,76.05,2755,2780,2735,3585,1935,2760,2752.84,5.71,0,30435,2836,2797,2771,2732,2706,2785,2720,500,825,500,2090,5,1,99995067,2755,8.37,0.72,12,0.24,329.00,3847.00,3900,20240508,-29.36,2600,20241115,5.96,3900,-29.36,20240508,2600,5.96,20241115,3900,-29.36,20240508,2600,5.96,20241115,1.34,N,031330,500,499 억,,5713904,N,N,6,N,00,N 20241128,140434,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,-10,5,-0.36,448165140,162664,50.54,2755,2780,2735,3585,1935,2760,2755.16,5.71,0,13539,2836,2797,2771,2732,2706,2785,2720,500,825,500,2090,5,1,99995067,2750,8.36,0.71,12,0.16,329.00,3847.00,3900,20240508,-29.49,2600,20241115,5.77,3900,-29.49,20240508,2600,5.77,20241115,3900,-29.49,20240508,2600,5.77,20241115,1.34,N,031330,500,499 억,,5713904,N,N,6,N,00,N diff --git a/031430/price/prices-20241101.csv b/031430/price/prices-20241101.csv index edfd8c8688a5..8011fb560922 100644 --- a/031430/price/prices-20241101.csv +++ b/031430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160424,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10380,-310,5,-2.90,1146748140,110029,170.49,10620,10640,10360,13890,7490,10690,10422.24,5.98,0,-10316,11003,10846,10653,10496,10303,10925,10575,357,3200,1000,7910,10,1,35700000,3706,9.45,0.44,12,0.31,1098.00,23781.00,18830,20231219,-44.88,10180,20241114,1.96,18360,-43.46,20240401,10180,1.96,20241114,18830,-44.88,20231219,10180,1.96,20241114,0.72,N,031430,1000,357 억,,2135719,N,N,4370,N,00,N +20241129,150430,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10390,-300,5,-2.81,1041518490,99892,154.78,10620,10640,10360,13890,7490,10690,10426.45,5.98,0,-10263,11003,10846,10653,10496,10303,10925,10575,357,3200,1000,7910,10,1,35700000,3709,9.46,0.44,12,0.28,1098.00,23781.00,18830,20231219,-44.82,10180,20241114,2.06,18360,-43.41,20240401,10180,2.06,20241114,18830,-44.82,20231219,10180,2.06,20241114,0.72,N,031430,1000,357 억,,2135719,N,N,39,N,00,N +20241129,140429,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10390,-300,5,-2.81,827341000,79265,122.82,10620,10640,10380,13890,7490,10690,10437.66,5.98,0,-6354,11003,10846,10653,10496,10303,10925,10575,357,3200,1000,7910,10,1,35700000,3709,9.46,0.44,12,0.22,1098.00,23781.00,18830,20231219,-44.82,10180,20241114,2.06,18360,-43.41,20240401,10180,2.06,20241114,18830,-44.82,20231219,10180,2.06,20241114,0.72,N,031430,1000,357 억,,2135719,N,N,39,N,00,N +20241129,130429,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10390,-300,5,-2.81,701934300,67206,104.14,10620,10640,10380,13890,7490,10690,10444.52,5.98,0,-3584,11003,10846,10653,10496,10303,10925,10575,357,3200,1000,7910,10,1,35700000,3709,9.46,0.44,12,0.19,1098.00,23781.00,18830,20231219,-44.82,10180,20241114,2.06,18360,-43.41,20240401,10180,2.06,20241114,18830,-44.82,20231219,10180,2.06,20241114,0.72,N,031430,1000,357 억,,2135719,N,N,39,N,00,N +20241129,120431,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10390,-300,5,-2.81,602007580,57598,89.25,10620,10640,10380,13890,7490,10690,10451.88,5.98,0,-2159,11003,10846,10653,10496,10303,10925,10575,357,3200,1000,7910,10,1,35700000,3709,9.46,0.44,12,0.16,1098.00,23781.00,18830,20231219,-44.82,10180,20241114,2.06,18360,-43.41,20240401,10180,2.06,20241114,18830,-44.82,20231219,10180,2.06,20241114,0.72,N,031430,1000,357 억,,2135719,N,N,39,N,00,N +20241129,110431,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10390,-300,5,-2.81,469081620,44817,69.44,10620,10640,10380,13890,7490,10690,10466.60,5.98,0,-6071,11003,10846,10653,10496,10303,10925,10575,357,3200,1000,7910,10,1,35700000,3709,9.46,0.44,12,0.13,1098.00,23781.00,18830,20231219,-44.82,10180,20241114,2.06,18360,-43.41,20240401,10180,2.06,20241114,18830,-44.82,20231219,10180,2.06,20241114,0.72,N,031430,1000,357 억,,2135719,N,N,39,N,00,N +20241129,100429,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10440,-250,5,-2.34,231269410,21970,34.04,10620,10640,10420,13890,7490,10690,10526.60,5.98,0,-2994,11003,10846,10653,10496,10303,10925,10575,357,3200,1000,7910,10,1,35700000,3727,9.51,0.44,12,0.06,1098.00,23781.00,18830,20231219,-44.56,10180,20241114,2.55,18360,-43.14,20240401,10180,2.55,20241114,18830,-44.56,20231219,10180,2.55,20241114,0.72,N,031430,1000,357 억,,2135719,N,N,39,N,00,N +20241129,090429,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10590,-100,5,-0.94,22223190,2098,3.25,10620,10640,10570,13890,7490,10690,10592.56,5.98,0,-1255,11003,10846,10653,10496,10303,10925,10575,357,3200,1000,7910,10,1,35700000,3781,9.64,0.45,12,0.01,1098.00,23781.00,18830,20231219,-43.76,10180,20241114,4.03,18360,-42.32,20240401,10180,4.03,20241114,18830,-43.76,20231219,10180,4.03,20241114,0.72,N,031430,1000,357 억,,2135719,N,N,39,N,00,N 20241128,160425,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10690,90,2,0.85,688277470,64494,104.69,10460,10810,10460,13780,7420,10600,10671.96,5.95,0,4654,10846,10722,10556,10432,10266,10785,10495,357,3180,1000,7840,10,1,35700000,3816,9.74,0.45,12,0.18,1098.00,23781.00,18830,20231219,-43.23,10180,20241114,5.01,18360,-41.78,20240401,10180,5.01,20241114,18830,-43.23,20231219,10180,5.01,20241114,0.73,N,031430,1000,357 억,,2124986,N,N,39,N,00,N 20241128,150433,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10750,150,2,1.42,541380580,50717,82.33,10460,10810,10460,13780,7420,10600,10674.54,5.95,0,2697,10846,10722,10556,10432,10266,10785,10495,357,3180,1000,7840,10,1,35700000,3838,9.79,0.45,12,0.14,1098.00,23781.00,18830,20231219,-42.91,10180,20241114,5.60,18360,-41.45,20240401,10180,5.60,20241114,18830,-42.91,20231219,10180,5.60,20241114,0.73,N,031430,1000,357 억,,2124986,N,N,31,N,00,N 20241128,140434,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10700,100,2,0.94,481343200,45114,73.23,10460,10810,10460,13780,7420,10600,10669.49,5.95,0,1314,10846,10722,10556,10432,10266,10785,10495,357,3180,1000,7840,10,1,35700000,3820,9.74,0.45,12,0.13,1098.00,23781.00,18830,20231219,-43.18,10180,20241114,5.11,18360,-41.72,20240401,10180,5.11,20241114,18830,-43.18,20231219,10180,5.11,20241114,0.73,N,031430,1000,357 억,,2124986,N,N,31,N,00,N diff --git a/031440/price/prices-20241101.csv b/031440/price/prices-20241101.csv index 9af5b0139f0c..6b2d39e0dffa 100644 --- a/031440/price/prices-20241101.csv +++ b/031440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31500,-1000,5,-3.08,490165300,15453,196.75,32500,32500,31300,42250,22750,32500,31721.46,2.50,0,1009,33866,33182,32616,31932,31366,32900,31650,194,9750,5000,23400,50,1,3872480,1220,11.46,0.42,12,0.40,2749.00,74864.00,44100,20240614,-28.57,30750,20241126,2.44,44100,-28.57,20240614,30750,2.44,20241126,44100,-28.57,20240614,30750,2.44,20241126,0.26,N,031440,5000,193 억,,96796,N,N,0,N,00,N +20241129,150431,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31550,-950,5,-2.92,479514400,15115,192.45,32500,32500,31300,42250,22750,32500,31724.41,2.50,0,1142,33866,33182,32616,31932,31366,32900,31650,194,9750,5000,23400,50,1,3872480,1222,11.48,0.42,12,0.39,2749.00,74864.00,44100,20240614,-28.46,30750,20241126,2.60,44100,-28.46,20240614,30750,2.60,20241126,44100,-28.46,20240614,30750,2.60,20241126,0.26,N,031440,5000,193 억,,96796,N,N,0,N,00,N +20241129,140429,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31700,-800,5,-2.46,365353600,11491,146.31,32500,32500,31500,42250,22750,32500,31794.76,2.50,0,917,33866,33182,32616,31932,31366,32900,31650,194,9750,5000,23400,50,1,3872480,1228,11.53,0.42,12,0.30,2749.00,74864.00,44100,20240614,-28.12,30750,20241126,3.09,44100,-28.12,20240614,30750,3.09,20241126,44100,-28.12,20240614,30750,3.09,20241126,0.26,N,031440,5000,193 억,,96796,N,N,0,N,00,N +20241129,130430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31750,-750,5,-2.31,317655050,9987,127.16,32500,32500,31500,42250,22750,32500,31806.85,2.50,0,1003,33866,33182,32616,31932,31366,32900,31650,194,9750,5000,23400,50,1,3872480,1230,11.55,0.42,12,0.26,2749.00,74864.00,44100,20240614,-28.00,30750,20241126,3.25,44100,-28.00,20240614,30750,3.25,20241126,44100,-28.00,20240614,30750,3.25,20241126,0.26,N,031440,5000,193 억,,96796,N,N,0,N,00,N +20241129,120432,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31650,-850,5,-2.62,278634500,8759,111.52,32500,32500,31500,42250,22750,32500,31811.22,2.50,0,1019,33866,33182,32616,31932,31366,32900,31650,194,9750,5000,23400,50,1,3872480,1226,11.51,0.42,12,0.23,2749.00,74864.00,44100,20240614,-28.23,30750,20241126,2.93,44100,-28.23,20240614,30750,2.93,20241126,44100,-28.23,20240614,30750,2.93,20241126,0.26,N,031440,5000,193 억,,96796,N,N,0,N,00,N +20241129,110431,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31850,-650,5,-2.00,151586800,4746,60.43,32500,32500,31750,42250,22750,32500,31939.91,2.50,0,565,33866,33182,32616,31932,31366,32900,31650,194,9750,5000,23400,50,1,3872480,1233,11.59,0.43,12,0.12,2749.00,74864.00,44100,20240614,-27.78,30750,20241126,3.58,44100,-27.78,20240614,30750,3.58,20241126,44100,-27.78,20240614,30750,3.58,20241126,0.26,N,031440,5000,193 억,,96796,N,N,0,N,00,N +20241129,100430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31950,-550,5,-1.69,128565700,4025,51.25,32500,32500,31750,42250,22750,32500,31941.79,2.50,0,577,33866,33182,32616,31932,31366,32900,31650,194,9750,5000,23400,50,1,3872480,1237,11.62,0.43,12,0.10,2749.00,74864.00,44100,20240614,-27.55,30750,20241126,3.90,44100,-27.55,20240614,30750,3.90,20241126,44100,-27.55,20240614,30750,3.90,20241126,0.26,N,031440,5000,193 억,,96796,N,N,0,N,00,N +20241129,090430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32500,0,3,0.00,1198950,37,0.47,32500,32500,32050,42250,22750,32500,32404.05,2.50,0,-6,33866,33182,32616,31932,31366,32900,31650,194,9750,5000,23400,50,1,3872480,1259,11.82,0.43,12,0.00,2749.00,74864.00,44100,20240614,-26.30,30750,20241126,5.69,44100,-26.30,20240614,30750,5.69,20241126,44100,-26.30,20240614,30750,5.69,20241126,0.26,N,031440,5000,193 억,,96796,N,N,0,N,00,N 20241128,160426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32500,-650,5,-1.96,254555400,7853,450.80,33150,33300,32050,43050,23250,33150,32414.99,2.45,0,1630,34083,33616,33233,32766,32383,33425,32575,194,9900,5000,23860,50,1,3872480,1259,11.82,0.43,12,0.20,2749.00,74864.00,44100,20240614,-26.30,30750,20241126,5.69,44100,-26.30,20240614,30750,5.69,20241126,44100,-26.30,20240614,30750,5.69,20241126,0.27,N,031440,5000,193 억,,94978,N,N,0,N,00,N 20241128,150433,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32500,-650,5,-1.96,239756700,7397,424.63,33150,33300,32050,43050,23250,33150,32412.69,2.45,0,1500,34083,33616,33233,32766,32383,33425,32575,194,9900,5000,23860,50,1,3872480,1259,11.82,0.43,12,0.19,2749.00,74864.00,44100,20240614,-26.30,30750,20241126,5.69,44100,-26.30,20240614,30750,5.69,20241126,44100,-26.30,20240614,30750,5.69,20241126,0.27,N,031440,5000,193 억,,94978,N,N,0,N,00,N 20241128,140434,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32350,-800,5,-2.41,228910450,7063,405.45,33150,33300,32050,43050,23250,33150,32409.80,2.45,0,1526,34083,33616,33233,32766,32383,33425,32575,194,9900,5000,23860,50,1,3872480,1253,11.77,0.43,12,0.18,2749.00,74864.00,44100,20240614,-26.64,30750,20241126,5.20,44100,-26.64,20240614,30750,5.20,20241126,44100,-26.64,20240614,30750,5.20,20241126,0.27,N,031440,5000,193 억,,94978,N,N,0,N,00,N diff --git a/031510/price/prices-20241101.csv b/031510/price/prices-20241101.csv index 4730af04930f..d8d030e29a35 100644 --- a/031510/price/prices-20241101.csv +++ b/031510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1335,-1,5,-0.07,31446915,24337,76.71,1336,1336,1245,1736,936,1336,1292.14,0.41,0,10,1365,1350,1330,1315,1295,1358,1323,140,400,500,930,1,1,28000000,374,4.32,0.36,12,0.09,309.00,3678.00,2055,20231204,-35.04,1159,20240806,15.19,1999,-33.22,20240104,1159,15.19,20240806,2055,-35.04,20231204,1159,15.19,20240806,0.09,N,031510,500,140 억,,115257,N,N,0,N,00,N +20241129,150431,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1289,-47,5,-3.52,23230720,18074,56.97,1336,1336,1245,1736,936,1336,1285.31,0.41,0,118,1365,1350,1330,1315,1295,1358,1323,140,400,500,930,1,1,28000000,361,4.17,0.35,12,0.06,309.00,3678.00,2055,20231204,-37.27,1159,20240806,11.22,1999,-35.52,20240104,1159,11.22,20240806,2055,-37.27,20231204,1159,11.22,20240806,0.09,N,031510,500,140 억,,115257,N,N,0,N,00,N +20241129,140430,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1289,-47,5,-3.52,16738334,13033,41.08,1336,1336,1245,1736,936,1336,1284.30,0.41,0,196,1365,1350,1330,1315,1295,1358,1323,140,400,500,930,1,1,28000000,361,4.17,0.35,12,0.05,309.00,3678.00,2055,20231204,-37.27,1159,20240806,11.22,1999,-35.52,20240104,1159,11.22,20240806,2055,-37.27,20231204,1159,11.22,20240806,0.09,N,031510,500,140 억,,115257,N,N,0,N,00,N +20241129,130430,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1286,-50,5,-3.74,15525605,12092,38.11,1336,1336,1245,1736,936,1336,1283.96,0.41,0,206,1365,1350,1330,1315,1295,1358,1323,140,400,500,930,1,1,28000000,360,4.16,0.35,12,0.04,309.00,3678.00,2055,20231204,-37.42,1159,20240806,10.96,1999,-35.67,20240104,1159,10.96,20240806,2055,-37.42,20231204,1159,10.96,20240806,0.09,N,031510,500,140 억,,115257,N,N,0,N,00,N +20241129,120432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1284,-52,5,-3.89,15309266,11924,37.58,1336,1336,1245,1736,936,1336,1283.90,0.41,0,263,1365,1350,1330,1315,1295,1358,1323,140,400,500,930,1,1,28000000,360,4.16,0.35,12,0.04,309.00,3678.00,2055,20231204,-37.52,1159,20240806,10.79,1999,-35.77,20240104,1159,10.79,20240806,2055,-37.52,20231204,1159,10.79,20240806,0.09,N,031510,500,140 억,,115257,N,N,0,N,00,N +20241129,110431,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1289,-47,5,-3.52,12421247,9670,30.48,1336,1336,1245,1736,936,1336,1284.51,0.41,0,290,1365,1350,1330,1315,1295,1358,1323,140,400,500,930,1,1,28000000,361,4.17,0.35,12,0.03,309.00,3678.00,2055,20231204,-37.27,1159,20240806,11.22,1999,-35.52,20240104,1159,11.22,20240806,2055,-37.27,20231204,1159,11.22,20240806,0.09,N,031510,500,140 억,,115257,N,N,0,N,00,N +20241129,100430,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1315,-21,5,-1.57,743157,561,1.77,1336,1336,1315,1736,936,1336,1324.70,0.41,0,-32,1365,1350,1330,1315,1295,1358,1323,140,400,500,930,1,1,28000000,368,4.26,0.36,12,0.00,309.00,3678.00,2055,20231204,-36.01,1159,20240806,13.46,1999,-34.22,20240104,1159,13.46,20240806,2055,-36.01,20231204,1159,13.46,20240806,0.09,N,031510,500,140 억,,115257,N,N,0,N,00,N +20241129,090430,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1336,0,3,0.00,53440,40,0.13,1336,1336,1336,1736,936,1336,1336.00,0.41,0,-6,1365,1350,1330,1315,1295,1358,1323,140,400,500,930,1,1,28000000,374,4.32,0.36,12,0.00,309.00,3678.00,2055,20231204,-34.99,1159,20240806,15.27,1999,-33.17,20240104,1159,15.27,20240806,2055,-34.99,20231204,1159,15.27,20240806,0.09,N,031510,500,140 억,,115257,N,N,0,N,00,N 20241128,160426,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1336,26,2,1.98,42248200,31726,392.02,1310,1345,1310,1703,917,1310,1331.66,0.41,0,-9,1331,1320,1314,1303,1297,1317,1300,140,393,500,910,1,1,28000000,374,4.32,0.36,12,0.11,309.00,3678.00,2055,20231204,-34.99,1159,20240806,15.27,1999,-33.17,20240104,1159,15.27,20240806,2055,-34.99,20231204,1159,15.27,20240806,0.09,N,031510,500,140 억,,115238,N,N,0,N,00,N 20241128,150433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1340,30,2,2.29,38513751,28942,357.62,1310,1343,1310,1703,917,1310,1330.72,0.41,0,288,1331,1320,1314,1303,1297,1317,1300,140,393,500,910,1,1,28000000,375,4.34,0.36,12,0.10,309.00,3678.00,2055,20231204,-34.79,1159,20240806,15.62,1999,-32.97,20240104,1159,15.62,20240806,2055,-34.79,20231204,1159,15.62,20240806,0.09,N,031510,500,140 억,,115238,N,N,0,N,00,N 20241128,140435,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1343,33,2,2.52,23980321,18099,223.64,1310,1343,1310,1703,917,1310,1324.95,0.41,0,288,1331,1320,1314,1303,1297,1317,1300,140,393,500,910,1,1,28000000,376,4.35,0.37,12,0.06,309.00,3678.00,2055,20231204,-34.65,1159,20240806,15.88,1999,-32.82,20240104,1159,15.88,20240806,2055,-34.65,20231204,1159,15.88,20240806,0.09,N,031510,500,140 억,,115238,N,N,0,N,00,N diff --git a/031820/price/prices-20241101.csv b/031820/price/prices-20241101.csv index f4f2841f441e..99aa752a09af 100644 --- a/031820/price/prices-20241101.csv +++ b/031820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,520,-18,5,-3.35,121807555,232919,171.93,533,537,515,699,377,538,522.96,0.75,0,-3142,548,543,538,533,528,545,535,605,161,500,390,1,1,121051466,629,15.76,0.40,12,0.19,33.00,1300.00,845,20240219,-38.46,505,20241118,2.97,845,-38.46,20240219,505,2.97,20241118,845,-38.46,20240219,505,2.97,20241118,1.49,N,031820,500,605 억,,905675,N,N,8,N,00,N +20241129,150431,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,520,-18,5,-3.35,112506541,215053,158.74,533,537,515,699,377,538,523.16,0.75,0,-3606,548,543,538,533,528,545,535,605,161,500,390,1,1,121051466,629,15.76,0.40,12,0.18,33.00,1300.00,845,20240219,-38.46,505,20241118,2.97,845,-38.46,20240219,505,2.97,20241118,845,-38.46,20240219,505,2.97,20241118,1.49,N,031820,500,605 억,,905675,N,N,8,N,00,N +20241129,140430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,521,-17,5,-3.16,98222941,187862,138.67,533,537,515,699,377,538,522.85,0.75,0,-3152,548,543,538,533,528,545,535,605,161,500,390,1,1,121051466,631,15.79,0.40,12,0.16,33.00,1300.00,845,20240219,-38.34,505,20241118,3.17,845,-38.34,20240219,505,3.17,20241118,845,-38.34,20240219,505,3.17,20241118,1.49,N,031820,500,605 억,,905675,N,N,8,N,00,N +20241129,130430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,522,-16,5,-2.97,90593967,173258,127.89,533,537,515,699,377,538,522.88,0.75,0,-2356,548,543,538,533,528,545,535,605,161,500,390,1,1,121051466,632,15.82,0.40,12,0.14,33.00,1300.00,845,20240219,-38.22,505,20241118,3.37,845,-38.22,20240219,505,3.37,20241118,845,-38.22,20240219,505,3.37,20241118,1.49,N,031820,500,605 억,,905675,N,N,8,N,00,N +20241129,120432,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,524,-14,5,-2.60,62047643,118379,87.38,533,537,520,699,377,538,524.14,0.75,0,-3189,548,543,538,533,528,545,535,605,161,500,390,1,1,121051466,634,15.88,0.40,12,0.10,33.00,1300.00,845,20240219,-37.99,505,20241118,3.76,845,-37.99,20240219,505,3.76,20241118,845,-37.99,20240219,505,3.76,20241118,1.49,N,031820,500,605 억,,905675,N,N,8,N,00,N +20241129,110432,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,524,-14,5,-2.60,55286090,105442,77.83,533,537,520,699,377,538,524.33,0.75,0,-3835,548,543,538,533,528,545,535,605,161,500,390,1,1,121051466,634,15.88,0.40,12,0.09,33.00,1300.00,845,20240219,-37.99,505,20241118,3.76,845,-37.99,20240219,505,3.76,20241118,845,-37.99,20240219,505,3.76,20241118,1.49,N,031820,500,605 억,,905675,N,N,8,N,00,N +20241129,100430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,526,-12,5,-2.23,28101176,53258,39.31,533,537,520,699,377,538,527.64,0.75,0,-5012,548,543,538,533,528,545,535,605,161,500,390,1,1,121051466,637,15.94,0.40,12,0.04,33.00,1300.00,845,20240219,-37.75,505,20241118,4.16,845,-37.75,20240219,505,4.16,20241118,845,-37.75,20240219,505,4.16,20241118,1.49,N,031820,500,605 억,,905675,N,N,8,N,00,N +20241129,090430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,533,-5,5,-0.93,3791929,7113,5.25,533,537,533,699,377,538,533.10,0.75,0,-302,548,543,538,533,528,545,535,605,161,500,390,1,1,121051466,645,16.15,0.41,12,0.01,33.00,1300.00,845,20240219,-36.92,505,20241118,5.54,845,-36.92,20240219,505,5.54,20241118,845,-36.92,20240219,505,5.54,20241118,1.49,N,031820,500,605 억,,905675,N,N,8,N,00,N 20241128,160426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,538,5,2,0.94,72683389,135004,208.39,536,543,533,692,374,533,538.38,0.74,0,5182,547,540,536,529,525,538,527,605,159,500,390,1,1,121051466,651,16.30,0.41,12,0.11,33.00,1300.00,845,20240219,-36.33,505,20241118,6.53,845,-36.33,20240219,505,6.53,20241118,845,-36.33,20240219,505,6.53,20241118,1.47,N,031820,500,605 억,,900496,N,N,8,N,00,N 20241128,150434,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,537,4,2,0.75,67869890,126024,194.53,536,543,533,692,374,533,538.55,0.74,0,3589,547,540,536,529,525,538,527,605,159,500,390,1,1,121051466,650,16.27,0.41,12,0.10,33.00,1300.00,845,20240219,-36.45,505,20241118,6.34,845,-36.45,20240219,505,6.34,20241118,845,-36.45,20240219,505,6.34,20241118,1.47,N,031820,500,605 억,,900496,N,N,0,N,00,N 20241128,140435,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,539,6,2,1.13,58914368,109350,168.79,536,543,533,692,374,533,538.77,0.74,0,3587,547,540,536,529,525,538,527,605,159,500,390,1,1,121051466,652,16.33,0.41,12,0.09,33.00,1300.00,845,20240219,-36.21,505,20241118,6.73,845,-36.21,20240219,505,6.73,20241118,845,-36.21,20240219,505,6.73,20241118,1.47,N,031820,500,605 억,,900496,N,N,0,N,00,N diff --git a/031860/price/prices-20241101.csv b/031860/price/prices-20241101.csv index 6fc5b3bff15f..ba12afef0b89 100644 --- a/031860/price/prices-20241101.csv +++ b/031860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,932,32,2,3.56,63764989,69561,118.67,900,932,900,1170,630,900,916.68,1.53,0,3223,926,913,901,888,876,919,894,75,270,500,540,1,1,15026356,140,-0.36,0.20,12,0.46,-2560.00,4619.00,8150,20231122,-88.56,822,20241112,13.38,5578,-83.29,20240103,822,13.38,20241112,3165,-70.55,20240513,150,521.33,20240409,0.08,N,031860,500,75 억,,230562,N,N,0,N,00,N +20241129,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,20,2,2.22,48211488,52677,89.87,900,931,900,1170,630,900,915.23,1.53,0,1358,926,913,901,888,876,919,894,75,270,500,540,1,1,15026356,138,-0.36,0.20,12,0.35,-2560.00,4619.00,8150,20231122,-88.71,822,20241112,11.92,5578,-83.51,20240103,822,11.92,20241112,3165,-70.93,20240513,150,513.33,20240409,0.08,N,031860,500,75 억,,230562,N,N,0,N,00,N +20241129,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,20,2,2.22,37098938,40695,69.43,900,931,900,1170,630,900,911.63,1.53,0,-440,926,913,901,888,876,919,894,75,270,500,540,1,1,15026356,138,-0.36,0.20,12,0.27,-2560.00,4619.00,8150,20231122,-88.71,822,20241112,11.92,5578,-83.51,20240103,822,11.92,20241112,3165,-70.93,20240513,150,513.33,20240409,0.08,N,031860,500,75 억,,230562,N,N,0,N,00,N +20241129,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,2,2,0.22,18861598,20847,35.57,900,909,900,1170,630,900,904.76,1.53,0,-198,926,913,901,888,876,919,894,75,270,500,540,1,1,15026356,136,-0.35,0.20,12,0.14,-2560.00,4619.00,8150,20231122,-88.93,822,20241112,9.73,5578,-83.83,20240103,822,9.73,20241112,3165,-71.50,20240513,150,501.33,20240409,0.08,N,031860,500,75 억,,230562,N,N,0,N,00,N +20241129,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,9,2,1.00,16436650,18163,30.99,900,909,900,1170,630,900,904.95,1.53,0,-1176,926,913,901,888,876,919,894,75,270,500,540,1,1,15026356,137,-0.36,0.20,12,0.12,-2560.00,4619.00,8150,20231122,-88.85,822,20241112,10.58,5578,-83.70,20240103,822,10.58,20241112,3165,-71.28,20240513,150,506.00,20240409,0.08,N,031860,500,75 억,,230562,N,N,0,N,00,N +20241129,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,6,2,0.67,5862097,6476,11.05,900,908,900,1170,630,900,905.20,1.53,0,-1176,926,913,901,888,876,919,894,75,270,500,540,1,1,15026356,136,-0.35,0.20,12,0.04,-2560.00,4619.00,8150,20231122,-88.88,822,20241112,10.22,5578,-83.76,20240103,822,10.22,20241112,3165,-71.37,20240513,150,504.00,20240409,0.08,N,031860,500,75 억,,230562,N,N,0,N,00,N +20241129,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,901,1,2,0.11,1657130,1838,3.14,900,908,900,1170,630,900,901.59,1.53,0,-101,926,913,901,888,876,919,894,75,270,500,540,1,1,15026356,135,-0.35,0.20,12,0.01,-2560.00,4619.00,8150,20231122,-88.94,822,20241112,9.61,5578,-83.85,20240103,822,9.61,20241112,3165,-71.53,20240513,150,500.67,20240409,0.08,N,031860,500,75 억,,230562,N,N,0,N,00,N +20241129,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,8,2,0.89,107116,119,0.20,900,908,900,1170,630,900,900.13,1.53,0,-19,926,913,901,888,876,919,894,75,270,500,540,1,1,15026356,136,-0.35,0.20,12,0.00,-2560.00,4619.00,8150,20231122,-88.86,822,20241112,10.46,5578,-83.72,20240103,822,10.46,20241112,3165,-71.31,20240513,150,505.33,20240409,0.08,N,031860,500,75 억,,230562,N,N,0,N,00,N 20241128,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,900,12,2,1.35,52993672,58615,210.25,889,914,889,1154,622,888,904.10,1.52,0,2675,912,900,894,882,876,897,879,75,266,500,530,1,1,15026356,135,-0.35,0.19,12,0.39,-2560.00,4619.00,8268,20231121,-89.11,822,20241112,9.49,5578,-83.87,20240103,822,9.49,20241112,3165,-71.56,20240513,150,500.00,20240409,0.08,N,031860,500,75 억,,227887,N,N,0,N,00,N 20241128,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,14,2,1.58,51796989,57283,205.47,889,914,889,1154,622,888,904.23,1.52,0,2564,912,900,894,882,876,897,879,75,266,500,530,1,1,15026356,136,-0.35,0.20,12,0.38,-2560.00,4619.00,8268,20231121,-89.09,822,20241112,9.73,5578,-83.83,20240103,822,9.73,20241112,3165,-71.50,20240513,150,501.33,20240409,0.08,N,031860,500,75 억,,227887,N,N,0,N,00,N 20241128,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,15,2,1.69,51794283,57280,205.46,889,914,889,1154,622,888,904.23,1.52,0,2567,912,900,894,882,876,897,879,75,266,500,530,1,1,15026356,136,-0.35,0.20,12,0.38,-2560.00,4619.00,8268,20231121,-89.08,822,20241112,9.85,5578,-83.81,20240103,822,9.85,20241112,3165,-71.47,20240513,150,502.00,20240409,0.08,N,031860,500,75 억,,227887,N,N,0,N,00,N diff --git a/031980/price/prices-20241101.csv b/031980/price/prices-20241101.csv index e66018ff7661..9f99d9567dfd 100644 --- a/031980/price/prices-20241101.csv +++ b/031980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160426,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30300,-1050,5,-3.35,7767676350,257479,81.20,31400,31500,29650,40750,21950,31350,30167.89,5.62,0,53809,32083,31716,31083,30716,30083,31900,30900,108,9400,500,21940,50,1,21562395,6533,15.30,1.91,12,1.19,1980.00,15829.00,85300,20240619,-64.48,22900,20231205,32.31,85300,-64.48,20240619,23800,27.31,20240116,85300,-64.48,20240619,22900,32.31,20231205,1.09,N,031980,500,107 억,,1212265,N,N,2454,N,00,N +20241129,150432,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30400,-950,5,-3.03,7263748350,240859,75.96,31400,31500,29650,40750,21950,31350,30157.57,5.62,0,49103,32083,31716,31083,30716,30083,31900,30900,108,9400,500,21940,50,1,21562395,6555,15.35,1.92,12,1.12,1980.00,15829.00,85300,20240619,-64.36,22900,20231205,32.75,85300,-64.36,20240619,23800,27.73,20240116,85300,-64.36,20240619,22900,32.75,20231205,1.09,N,031980,500,107 억,,1212265,N,N,218,N,00,N +20241129,140431,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30500,-850,5,-2.71,6378451350,211603,66.74,31400,31500,29650,40750,21950,31350,30143.36,5.62,0,38665,32083,31716,31083,30716,30083,31900,30900,108,9400,500,21940,50,1,21562395,6577,15.40,1.93,12,0.98,1980.00,15829.00,85300,20240619,-64.24,22900,20231205,33.19,85300,-64.24,20240619,23800,28.15,20240116,85300,-64.24,20240619,22900,33.19,20231205,1.09,N,031980,500,107 억,,1212265,N,N,218,N,00,N +20241129,130431,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30050,-1300,5,-4.15,5501366650,182666,57.61,31400,31500,29650,40750,21950,31350,30116.94,5.62,0,27846,32083,31716,31083,30716,30083,31900,30900,108,9400,500,21940,50,1,21562395,6479,15.18,1.90,12,0.85,1980.00,15829.00,85300,20240619,-64.77,22900,20231205,31.22,85300,-64.77,20240619,23800,26.26,20240116,85300,-64.77,20240619,22900,31.22,20231205,1.09,N,031980,500,107 억,,1212265,N,N,218,N,00,N +20241129,120433,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29950,-1400,5,-4.47,4799086700,159325,50.25,31400,31500,29650,40750,21950,31350,30121.20,5.62,0,21029,32083,31716,31083,30716,30083,31900,30900,108,9400,500,21940,50,1,21562395,6458,15.13,1.89,12,0.74,1980.00,15829.00,85300,20240619,-64.89,22900,20231205,30.79,85300,-64.89,20240619,23800,25.84,20240116,85300,-64.89,20240619,22900,30.79,20231205,1.09,N,031980,500,107 억,,1212265,N,N,218,N,00,N +20241129,110432,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29750,-1600,5,-5.10,4311662800,142979,45.09,31400,31500,29650,40750,21950,31350,30155.74,5.62,0,13990,32083,31716,31083,30716,30083,31900,30900,108,9400,500,21940,50,1,21562395,6415,15.03,1.88,12,0.66,1980.00,15829.00,85300,20240619,-65.12,22900,20231205,29.91,85300,-65.12,20240619,23800,25.00,20240116,85300,-65.12,20240619,22900,29.91,20231205,1.09,N,031980,500,107 억,,1212265,N,N,218,N,00,N +20241129,100431,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29800,-1550,5,-4.94,3240470900,107010,33.75,31400,31500,29700,40750,21950,31350,30281.74,5.62,0,13054,32083,31716,31083,30716,30083,31900,30900,108,9400,500,21940,50,1,21562395,6426,15.05,1.88,12,0.50,1980.00,15829.00,85300,20240619,-65.06,22900,20231205,30.13,85300,-65.06,20240619,23800,25.21,20240116,85300,-65.06,20240619,22900,30.13,20231205,1.09,N,031980,500,107 억,,1212265,N,N,218,N,00,N +20241129,090431,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,31000,-350,5,-1.12,346917800,11129,3.51,31400,31500,30900,40750,21950,31350,31172.08,5.62,0,-7634,32083,31716,31083,30716,30083,31900,30900,108,9400,500,21940,50,1,21562395,6684,15.66,1.96,12,0.05,1980.00,15829.00,85300,20240619,-63.66,22900,20231205,35.37,85300,-63.66,20240619,23800,30.25,20240116,85300,-63.66,20240619,22900,35.37,20231205,1.09,N,031980,500,107 억,,1212265,N,N,218,N,00,N 20241128,160427,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,31350,150,2,0.48,9804320650,315838,64.92,31200,31450,30450,40550,21850,31200,31041.78,5.04,0,115184,35266,33232,32066,30032,28866,32650,29450,108,9350,500,21840,50,1,21562395,6760,15.83,1.98,12,1.46,1980.00,15829.00,85300,20240619,-63.25,22900,20231205,36.90,85300,-63.25,20240619,23800,31.72,20240116,85300,-63.25,20240619,22900,36.90,20231205,1.00,N,031980,500,107 억,,1087671,N,N,218,N,00,N 20241128,150434,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,31300,100,2,0.32,9341600250,301071,61.88,31200,31450,30450,40550,21850,31200,31027.90,5.04,0,110311,35266,33232,32066,30032,28866,32650,29450,108,9350,500,21840,50,1,21562395,6749,15.81,1.98,12,1.40,1980.00,15829.00,85300,20240619,-63.31,22900,20231205,36.68,85300,-63.31,20240619,23800,31.51,20240116,85300,-63.31,20240619,22900,36.68,20231205,1.00,N,031980,500,107 억,,1087671,N,N,486,N,00,N 20241128,140436,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,31300,100,2,0.32,8187581750,264154,54.30,31200,31450,30450,40550,21850,31200,30995.49,5.04,0,93504,35266,33232,32066,30032,28866,32650,29450,108,9350,500,21840,50,1,21562395,6749,15.81,1.98,12,1.23,1980.00,15829.00,85300,20240619,-63.31,22900,20231205,36.68,85300,-63.31,20240619,23800,31.51,20240116,85300,-63.31,20240619,22900,36.68,20231205,1.00,N,031980,500,107 억,,1087671,N,N,486,N,00,N diff --git a/032080/price/prices-20241101.csv b/032080/price/prices-20241101.csv index 1503e81d8c0a..ac0fb23a3eb4 100644 --- a/032080/price/prices-20241101.csv +++ b/032080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160426,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1128,-6,5,-0.53,4206666,3757,37.00,1128,1128,1109,1474,794,1134,1119.69,0.25,0,-217,1140,1137,1131,1128,1122,1138,1129,107,340,500,740,1,1,21491029,242,-18.49,0.22,12,0.02,-61.00,5087.00,1691,20231226,-33.29,1057,20241115,6.72,1689,-33.21,20240103,1057,6.72,20241115,1691,-33.29,20231226,1057,6.72,20241115,0.77,N,032080,500,107 억,,53557,N,N,0,N,00,N +20241129,150432,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1116,-18,5,-1.59,3605442,3224,31.75,1128,1128,1109,1474,794,1134,1118.31,0.25,0,-212,1140,1137,1131,1128,1122,1138,1129,107,340,500,740,1,1,21491029,240,-18.30,0.22,12,0.02,-61.00,5087.00,1691,20231226,-34.00,1057,20241115,5.58,1689,-33.93,20240103,1057,5.58,20241115,1691,-34.00,20231226,1057,5.58,20241115,0.77,N,032080,500,107 억,,53557,N,N,0,N,00,N +20241129,140431,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1123,-11,5,-0.97,2870897,2567,25.28,1128,1128,1109,1474,794,1134,1118.39,0.25,0,-212,1140,1137,1131,1128,1122,1138,1129,107,340,500,740,1,1,21491029,241,-18.41,0.22,12,0.01,-61.00,5087.00,1691,20231226,-33.59,1057,20241115,6.24,1689,-33.51,20240103,1057,6.24,20241115,1691,-33.59,20231226,1057,6.24,20241115,0.77,N,032080,500,107 억,,53557,N,N,0,N,00,N +20241129,130431,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1116,-18,5,-1.59,2603950,2329,22.93,1128,1128,1109,1474,794,1134,1118.05,0.25,0,-212,1140,1137,1131,1128,1122,1138,1129,107,340,500,740,1,1,21491029,240,-18.30,0.22,12,0.01,-61.00,5087.00,1691,20231226,-34.00,1057,20241115,5.58,1689,-33.93,20240103,1057,5.58,20241115,1691,-34.00,20231226,1057,5.58,20241115,0.77,N,032080,500,107 억,,53557,N,N,0,N,00,N +20241129,120433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1114,-20,5,-1.76,2315139,2071,20.39,1128,1128,1109,1474,794,1134,1117.88,0.25,0,-212,1140,1137,1131,1128,1122,1138,1129,107,340,500,740,1,1,21491029,239,-18.26,0.22,12,0.01,-61.00,5087.00,1691,20231226,-34.12,1057,20241115,5.39,1689,-34.04,20240103,1057,5.39,20241115,1691,-34.12,20231226,1057,5.39,20241115,0.77,N,032080,500,107 억,,53557,N,N,0,N,00,N +20241129,110432,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1113,-21,5,-1.85,2312907,2069,20.37,1128,1128,1109,1474,794,1134,1117.89,0.25,0,-212,1140,1137,1131,1128,1122,1138,1129,107,340,500,740,1,1,21491029,239,-18.25,0.22,12,0.01,-61.00,5087.00,1691,20231226,-34.18,1057,20241115,5.30,1689,-34.10,20240103,1057,5.30,20241115,1691,-34.18,20231226,1057,5.30,20241115,0.77,N,032080,500,107 억,,53557,N,N,0,N,00,N +20241129,100431,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1110,-24,5,-2.12,2300665,2058,20.27,1128,1128,1109,1474,794,1134,1117.91,0.25,0,-212,1140,1137,1131,1128,1122,1138,1129,107,340,500,740,1,1,21491029,239,-18.20,0.22,12,0.01,-61.00,5087.00,1691,20231226,-34.36,1057,20241115,5.01,1689,-34.28,20240103,1057,5.01,20241115,1691,-34.36,20231226,1057,5.01,20241115,0.77,N,032080,500,107 억,,53557,N,N,0,N,00,N +20241129,090431,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1128,-6,5,-0.53,16920,15,0.15,1128,1128,1128,1474,794,1134,1128.00,0.25,0,-2,1140,1137,1131,1128,1122,1138,1129,107,340,500,740,1,1,21491029,242,-18.49,0.22,12,0.00,-61.00,5087.00,1691,20231226,-33.29,1057,20241115,6.72,1689,-33.21,20240103,1057,6.72,20241115,1691,-33.29,20231226,1057,6.72,20241115,0.77,N,032080,500,107 억,,53557,N,N,0,N,00,N 20241128,160427,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1134,0,3,0.00,11482681,10155,42.99,1127,1134,1125,1474,794,1134,1130.74,0.25,0,-194,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,244,-18.59,0.22,12,0.05,-61.00,5087.00,1691,20231226,-32.94,1057,20241115,7.28,1689,-32.86,20240103,1057,7.28,20241115,1691,-32.94,20231226,1057,7.28,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N 20241128,150435,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1133,-1,5,-0.09,7387109,6538,27.68,1127,1134,1125,1474,794,1134,1129.87,0.25,0,-152,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,243,-18.57,0.22,12,0.03,-61.00,5087.00,1691,20231226,-33.00,1057,20241115,7.19,1689,-32.92,20240103,1057,7.19,20241115,1691,-33.00,20231226,1057,7.19,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N 20241128,140436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1129,-5,5,-0.44,4181080,3706,15.69,1127,1134,1125,1474,794,1134,1128.19,0.25,0,-152,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,243,-18.51,0.22,12,0.02,-61.00,5087.00,1691,20231226,-33.23,1057,20241115,6.81,1689,-33.16,20240103,1057,6.81,20241115,1691,-33.23,20231226,1057,6.81,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N diff --git a/032190/price/prices-20241101.csv b/032190/price/prices-20241101.csv index 4d6490be7a73..bfadad2c2604 100644 --- a/032190/price/prices-20241101.csv +++ b/032190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160426,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10810,-120,5,-1.10,415125260,38567,125.73,10890,10920,10640,14200,7660,10930,10763.74,8.87,0,-5339,11183,11056,10973,10846,10763,11015,10805,192,3270,500,7860,10,1,38300000,4140,6.51,0.35,12,0.10,1660.00,30801.00,15880,20240130,-31.93,10100,20240805,7.03,15880,-31.93,20240130,10100,7.03,20240805,15880,-31.93,20240130,10100,7.03,20240805,0.07,N,032190,500,191 억,,3398333,N,N,109,N,00,N +20241129,150433,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10750,-180,5,-1.65,361719970,33612,109.57,10890,10920,10640,14200,7660,10930,10761.63,8.87,0,-5000,11183,11056,10973,10846,10763,11015,10805,192,3270,500,7860,10,1,38300000,4117,6.48,0.35,12,0.09,1660.00,30801.00,15880,20240130,-32.30,10100,20240805,6.44,15880,-32.30,20240130,10100,6.44,20240805,15880,-32.30,20240130,10100,6.44,20240805,0.07,N,032190,500,191 억,,3398333,N,N,109,N,00,N +20241129,140431,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10670,-260,5,-2.38,318255910,29547,96.32,10890,10920,10670,14200,7660,10930,10771.18,8.87,0,-4615,11183,11056,10973,10846,10763,11015,10805,192,3270,500,7860,10,1,38300000,4087,6.43,0.35,12,0.08,1660.00,30801.00,15880,20240130,-32.81,10100,20240805,5.64,15880,-32.81,20240130,10100,5.64,20240805,15880,-32.81,20240130,10100,5.64,20240805,0.07,N,032190,500,191 억,,3398333,N,N,109,N,00,N +20241129,130432,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10760,-170,5,-1.56,205956170,19083,62.21,10890,10920,10720,14200,7660,10930,10792.65,8.87,0,-5576,11183,11056,10973,10846,10763,11015,10805,192,3270,500,7860,10,1,38300000,4121,6.48,0.35,12,0.05,1660.00,30801.00,15880,20240130,-32.24,10100,20240805,6.53,15880,-32.24,20240130,10100,6.53,20240805,15880,-32.24,20240130,10100,6.53,20240805,0.07,N,032190,500,191 억,,3398333,N,N,109,N,00,N +20241129,120434,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10750,-180,5,-1.65,200005740,18530,60.41,10890,10920,10720,14200,7660,10930,10793.62,8.87,0,-5547,11183,11056,10973,10846,10763,11015,10805,192,3270,500,7860,10,1,38300000,4117,6.48,0.35,12,0.05,1660.00,30801.00,15880,20240130,-32.30,10100,20240805,6.44,15880,-32.30,20240130,10100,6.44,20240805,15880,-32.30,20240130,10100,6.44,20240805,0.07,N,032190,500,191 억,,3398333,N,N,109,N,00,N +20241129,110433,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10820,-110,5,-1.01,140208400,12971,42.29,10890,10920,10720,14200,7660,10930,10809.37,8.87,0,-5154,11183,11056,10973,10846,10763,11015,10805,192,3270,500,7860,10,1,38300000,4144,6.52,0.35,12,0.03,1660.00,30801.00,15880,20240130,-31.86,10100,20240805,7.13,15880,-31.86,20240130,10100,7.13,20240805,15880,-31.86,20240130,10100,7.13,20240805,0.07,N,032190,500,191 억,,3398333,N,N,109,N,00,N +20241129,100432,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10750,-180,5,-1.65,108959480,10065,32.81,10890,10920,10730,14200,7660,10930,10825.58,8.87,0,-4584,11183,11056,10973,10846,10763,11015,10805,192,3270,500,7860,10,1,38300000,4117,6.48,0.35,12,0.03,1660.00,30801.00,15880,20240130,-32.30,10100,20240805,6.44,15880,-32.30,20240130,10100,6.44,20240805,15880,-32.30,20240130,10100,6.44,20240805,0.07,N,032190,500,191 억,,3398333,N,N,109,N,00,N +20241129,090431,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10870,-60,5,-0.55,36167980,3321,10.83,10890,10910,10860,14200,7660,10930,10890.69,8.87,0,-1985,11183,11056,10973,10846,10763,11015,10805,192,3270,500,7860,10,1,38300000,4163,6.55,0.35,12,0.01,1660.00,30801.00,15880,20240130,-31.55,10100,20240805,7.62,15880,-31.55,20240130,10100,7.62,20240805,15880,-31.55,20240130,10100,7.62,20240805,0.07,N,032190,500,191 억,,3398333,N,N,109,N,00,N 20241128,160427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10930,-70,5,-0.64,335795600,30656,116.20,11100,11100,10890,14300,7700,11000,10953.67,8.85,0,9651,11153,11076,10993,10916,10833,11035,10875,192,3300,500,7920,10,1,38300000,4186,6.58,0.35,12,0.08,1660.00,30801.00,15880,20240130,-31.17,10100,20240805,8.22,15880,-31.17,20240130,10100,8.22,20240805,15880,-31.17,20240130,10100,8.22,20240805,0.06,N,032190,500,191 억,,3389049,N,N,109,N,00,N 20241128,150435,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10990,-10,5,-0.09,315474940,28802,109.18,11100,11100,10890,14300,7700,11000,10953.23,8.85,0,11057,11153,11076,10993,10916,10833,11035,10875,192,3300,500,7920,10,1,38300000,4209,6.62,0.36,12,0.08,1660.00,30801.00,15880,20240130,-30.79,10100,20240805,8.81,15880,-30.79,20240130,10100,8.81,20240805,15880,-30.79,20240130,10100,8.81,20240805,0.06,N,032190,500,191 억,,3389049,N,N,8,N,00,N 20241128,140436,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10970,-30,5,-0.27,295347340,26967,102.22,11100,11100,10890,14300,7700,11000,10952.18,8.85,0,10918,11153,11076,10993,10916,10833,11035,10875,192,3300,500,7920,10,1,38300000,4202,6.61,0.36,12,0.07,1660.00,30801.00,15880,20240130,-30.92,10100,20240805,8.61,15880,-30.92,20240130,10100,8.61,20240805,15880,-30.92,20240130,10100,8.61,20240805,0.06,N,032190,500,191 억,,3389049,N,N,8,N,00,N diff --git a/032280/price/prices-20241101.csv b/032280/price/prices-20241101.csv index f2c424929e60..571268640f42 100644 --- a/032280/price/prices-20241101.csv +++ b/032280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160427,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1656,-40,5,-2.36,49417339,29513,309.00,1707,1710,1654,2200,1188,1696,1674.43,0.13,0,1960,1718,1706,1698,1686,1678,1713,1693,162,504,1000,1220,1,1,16213590,268,9.52,0.42,12,0.18,174.00,3919.00,2115,20240115,-21.70,1442,20241023,14.84,2115,-21.70,20240115,1442,14.84,20241023,2115,-21.70,20240115,1442,14.84,20241023,0.00,N,032280,1000,162 억,,20560,N,N,0,N,00,N +20241129,150433,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1662,-34,5,-2.00,47023208,28070,293.90,1707,1710,1654,2200,1188,1696,1675.21,0.13,0,2979,1718,1706,1698,1686,1678,1713,1693,162,504,1000,1220,1,1,16213590,269,9.55,0.42,12,0.17,174.00,3919.00,2115,20240115,-21.42,1442,20241023,15.26,2115,-21.42,20240115,1442,15.26,20241023,2115,-21.42,20240115,1442,15.26,20241023,0.00,N,032280,1000,162 억,,20560,N,N,0,N,00,N +20241129,140432,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1665,-31,5,-1.83,42312283,25234,264.20,1707,1710,1654,2200,1188,1696,1676.80,0.13,0,2106,1718,1706,1698,1686,1678,1713,1693,162,504,1000,1220,1,1,16213590,270,9.57,0.42,12,0.16,174.00,3919.00,2115,20240115,-21.28,1442,20241023,15.46,2115,-21.28,20240115,1442,15.46,20241023,2115,-21.28,20240115,1442,15.46,20241023,0.00,N,032280,1000,162 억,,20560,N,N,0,N,00,N +20241129,130432,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1661,-35,5,-2.06,39683945,23648,247.60,1707,1710,1654,2200,1188,1696,1678.11,0.13,0,2032,1718,1706,1698,1686,1678,1713,1693,162,504,1000,1220,1,1,16213590,269,9.55,0.42,12,0.15,174.00,3919.00,2115,20240115,-21.47,1442,20241023,15.19,2115,-21.47,20240115,1442,15.19,20241023,2115,-21.47,20240115,1442,15.19,20241023,0.00,N,032280,1000,162 억,,20560,N,N,0,N,00,N +20241129,120434,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1683,-13,5,-0.77,27841928,16525,173.02,1707,1710,1667,2200,1188,1696,1684.84,0.13,0,1551,1718,1706,1698,1686,1678,1713,1693,162,504,1000,1220,1,1,16213590,273,9.67,0.43,12,0.10,174.00,3919.00,2115,20240115,-20.43,1442,20241023,16.71,2115,-20.43,20240115,1442,16.71,20241023,2115,-20.43,20240115,1442,16.71,20241023,0.00,N,032280,1000,162 억,,20560,N,N,0,N,00,N +20241129,110433,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1670,-26,5,-1.53,21970581,13010,136.22,1707,1710,1670,2200,1188,1696,1688.75,0.13,0,-206,1718,1706,1698,1686,1678,1713,1693,162,504,1000,1220,1,1,16213590,271,9.60,0.43,12,0.08,174.00,3919.00,2115,20240115,-21.04,1442,20241023,15.81,2115,-21.04,20240115,1442,15.81,20241023,2115,-21.04,20240115,1442,15.81,20241023,0.00,N,032280,1000,162 억,,20560,N,N,0,N,00,N +20241129,100432,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1690,-6,5,-0.35,10912142,6411,67.12,1707,1710,1685,2200,1188,1696,1702.10,0.13,0,-225,1718,1706,1698,1686,1678,1713,1693,162,504,1000,1220,1,1,16213590,274,9.71,0.43,12,0.04,174.00,3919.00,2115,20240115,-20.09,1442,20241023,17.20,2115,-20.09,20240115,1442,17.20,20241023,2115,-20.09,20240115,1442,17.20,20241023,0.00,N,032280,1000,162 억,,20560,N,N,0,N,00,N +20241129,090432,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1710,14,2,0.83,49547,29,0.30,1707,1710,1707,2200,1188,1696,1708.52,0.13,0,-1,1718,1706,1698,1686,1678,1713,1693,162,504,1000,1220,1,1,16213590,277,9.83,0.44,12,0.00,174.00,3919.00,2115,20240115,-19.15,1442,20241023,18.59,2115,-19.15,20240115,1442,18.59,20241023,2115,-19.15,20240115,1442,18.59,20241023,0.00,N,032280,1000,162 억,,20560,N,N,0,N,00,N 20241128,160428,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1696,3,2,0.18,16168223,9548,28.29,1693,1710,1690,2200,1186,1693,1693.36,0.13,0,-149,1719,1706,1687,1674,1655,1712,1680,162,507,1000,1210,1,1,16213590,275,9.75,0.43,12,0.06,174.00,3919.00,2115,20240115,-19.81,1442,20241023,17.61,2115,-19.81,20240115,1442,17.61,20241023,2115,-19.81,20240115,1442,17.61,20241023,0.00,N,032280,1000,162 억,,20709,N,N,0,N,00,N 20241128,150435,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1697,4,2,0.24,15309275,9041,26.78,1693,1710,1690,2200,1186,1693,1693.32,0.13,0,-133,1719,1706,1687,1674,1655,1712,1680,162,507,1000,1210,1,1,16213590,275,9.75,0.43,12,0.06,174.00,3919.00,2115,20240115,-19.76,1442,20241023,17.68,2115,-19.76,20240115,1442,17.68,20241023,2115,-19.76,20240115,1442,17.68,20241023,0.00,N,032280,1000,162 억,,20709,N,N,0,N,00,N 20241128,140437,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1698,5,2,0.30,11718027,6921,20.50,1693,1710,1690,2200,1186,1693,1693.11,0.13,0,-105,1719,1706,1687,1674,1655,1712,1680,162,507,1000,1210,1,1,16213590,275,9.76,0.43,12,0.04,174.00,3919.00,2115,20240115,-19.72,1442,20241023,17.75,2115,-19.72,20240115,1442,17.75,20241023,2115,-19.72,20240115,1442,17.75,20241023,0.00,N,032280,1000,162 억,,20709,N,N,0,N,00,N diff --git a/032300/price/prices-20241101.csv b/032300/price/prices-20241101.csv index 2803a0d328cb..4aabdf694452 100644 --- a/032300/price/prices-20241101.csv +++ b/032300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160427,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16400,-360,5,-2.15,542477190,32800,53.37,16760,16760,16400,21750,11740,16760,16539.00,0.73,0,-6322,17406,17082,16766,16442,16126,17245,16605,55,4990,500,12060,10,1,10906701,1789,2050.00,2.61,12,0.30,8.00,6288.00,29450,20231206,-44.31,14550,20240805,12.71,25400,-35.43,20240104,14550,12.71,20240805,29450,-44.31,20231206,14550,12.71,20240805,3.63,N,032300,500,54 억,,79957,N,N,0,N,00,N +20241129,150433,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16450,-310,5,-1.85,477132420,28820,46.89,16760,16760,16450,21750,11740,16760,16555.60,0.73,0,-6288,17406,17082,16766,16442,16126,17245,16605,55,4990,500,12060,10,1,10906701,1794,2056.25,2.62,12,0.26,8.00,6288.00,29450,20231206,-44.14,14550,20240805,13.06,25400,-35.24,20240104,14550,13.06,20240805,29450,-44.14,20231206,14550,13.06,20240805,3.63,N,032300,500,54 억,,79957,N,N,0,N,00,N +20241129,140432,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16560,-200,5,-1.19,380801540,22978,37.39,16760,16760,16450,21750,11740,16760,16572.44,0.73,0,-4454,17406,17082,16766,16442,16126,17245,16605,55,4990,500,12060,10,1,10906701,1806,2070.00,2.63,12,0.21,8.00,6288.00,29450,20231206,-43.77,14550,20240805,13.81,25400,-34.80,20240104,14550,13.81,20240805,29450,-43.77,20231206,14550,13.81,20240805,3.63,N,032300,500,54 억,,79957,N,N,0,N,00,N +20241129,130432,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16560,-200,5,-1.19,330664760,19952,32.46,16760,16760,16450,21750,11740,16760,16573.01,0.73,0,-4871,17406,17082,16766,16442,16126,17245,16605,55,4990,500,12060,10,1,10906701,1806,2070.00,2.63,12,0.18,8.00,6288.00,29450,20231206,-43.77,14550,20240805,13.81,25400,-34.80,20240104,14550,13.81,20240805,29450,-43.77,20231206,14550,13.81,20240805,3.63,N,032300,500,54 억,,79957,N,N,0,N,00,N +20241129,120434,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16560,-200,5,-1.19,269885610,16294,26.51,16760,16760,16450,21750,11740,16760,16563.50,0.73,0,-5598,17406,17082,16766,16442,16126,17245,16605,55,4990,500,12060,10,1,10906701,1806,2070.00,2.63,12,0.15,8.00,6288.00,29450,20231206,-43.77,14550,20240805,13.81,25400,-34.80,20240104,14550,13.81,20240805,29450,-43.77,20231206,14550,13.81,20240805,3.63,N,032300,500,54 억,,79957,N,N,0,N,00,N +20241129,110433,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16570,-190,5,-1.13,227314020,13724,22.33,16760,16760,16450,21750,11740,16760,16563.25,0.73,0,-4491,17406,17082,16766,16442,16126,17245,16605,55,4990,500,12060,10,1,10906701,1807,2071.25,2.64,12,0.13,8.00,6288.00,29450,20231206,-43.74,14550,20240805,13.88,25400,-34.76,20240104,14550,13.88,20240805,29450,-43.74,20231206,14550,13.88,20240805,3.63,N,032300,500,54 억,,79957,N,N,0,N,00,N +20241129,100432,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16490,-270,5,-1.61,187204450,11303,18.39,16760,16760,16450,21750,11740,16760,16562.37,0.73,0,-4354,17406,17082,16766,16442,16126,17245,16605,55,4990,500,12060,10,1,10906701,1799,2061.25,2.62,12,0.10,8.00,6288.00,29450,20231206,-44.01,14550,20240805,13.33,25400,-35.08,20240104,14550,13.33,20240805,29450,-44.01,20231206,14550,13.33,20240805,3.63,N,032300,500,54 억,,79957,N,N,0,N,00,N +20241129,090432,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16750,-10,5,-0.06,22623610,1353,2.20,16760,16760,16660,21750,11740,16760,16721.07,0.73,0,-590,17406,17082,16766,16442,16126,17245,16605,55,4990,500,12060,10,1,10906701,1827,2093.75,2.66,12,0.01,8.00,6288.00,29450,20231206,-43.12,14550,20240805,15.12,25400,-34.06,20240104,14550,15.12,20240805,29450,-43.12,20231206,14550,15.12,20240805,3.63,N,032300,500,54 억,,79957,N,N,0,N,00,N 20241128,160428,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16760,150,2,0.90,1013601010,60216,128.83,16450,17090,16450,21550,11630,16610,16833.10,0.71,0,2775,17116,16862,16706,16452,16296,16785,16375,55,4940,500,11950,10,1,10906701,1828,2095.00,2.67,12,0.55,8.00,6288.00,29450,20231206,-43.09,14550,20240805,15.19,25400,-34.02,20240104,14550,15.19,20240805,29450,-43.09,20231206,14550,15.19,20240805,3.67,N,032300,500,54 억,,77163,N,N,0,N,00,N 20241128,150435,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16880,270,2,1.63,941454600,55920,119.64,16450,17090,16450,21550,11630,16610,16835.85,0.71,0,1838,17116,16862,16706,16452,16296,16785,16375,55,4940,500,11950,10,1,10906701,1841,2110.00,2.68,12,0.51,8.00,6288.00,29450,20231206,-42.68,14550,20240805,16.01,25400,-33.54,20240104,14550,16.01,20240805,29450,-42.68,20231206,14550,16.01,20240805,3.67,N,032300,500,54 억,,77163,N,N,0,N,00,N 20241128,140437,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16940,330,2,1.99,813114850,48342,103.42,16450,17090,16450,21550,11630,16610,16820.17,0.71,0,3631,17116,16862,16706,16452,16296,16785,16375,55,4940,500,11950,10,1,10906701,1848,2117.50,2.69,12,0.44,8.00,6288.00,29450,20231206,-42.48,14550,20240805,16.43,25400,-33.31,20240104,14550,16.43,20240805,29450,-42.48,20231206,14550,16.43,20240805,3.67,N,032300,500,54 억,,77163,N,N,0,N,00,N diff --git a/032350/price/prices-20241101.csv b/032350/price/prices-20241101.csv index 61bc0eaaef20..fb53c101382d 100644 --- a/032350/price/prices-20241101.csv +++ b/032350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160427,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8790,-10,5,-0.11,1461609470,167484,111.80,8690,8810,8630,11440,6160,8800,8726.84,6.50,0,2440,8886,8842,8776,8732,8666,8855,8745,381,2640,500,6160,10,1,76196183,6698,-3.29,9.63,12,0.22,-2669.00,913.00,10900,20240603,-19.36,8090,20240805,8.65,10900,-19.36,20240603,8090,8.65,20240805,10900,-19.36,20240603,8090,8.65,20240805,0.02,N,032350,500,380 억,,4952163,N,N,1297,N,00,N +20241129,150434,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8730,-70,5,-0.80,1290437280,147981,98.78,8690,8810,8630,11440,6160,8800,8720.29,6.50,0,3393,8886,8842,8776,8732,8666,8855,8745,381,2640,500,6160,10,1,76196183,6652,-3.27,9.56,12,0.19,-2669.00,913.00,10900,20240603,-19.91,8090,20240805,7.91,10900,-19.91,20240603,8090,7.91,20240805,10900,-19.91,20240603,8090,7.91,20240805,0.02,N,032350,500,380 억,,4952163,N,N,7,N,00,N +20241129,140432,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8780,-20,5,-0.23,1055949370,121169,80.88,8690,8810,8630,11440,6160,8800,8714.68,6.50,0,5200,8886,8842,8776,8732,8666,8855,8745,381,2640,500,6160,10,1,76196183,6690,-3.29,9.62,12,0.16,-2669.00,913.00,10900,20240603,-19.45,8090,20240805,8.53,10900,-19.45,20240603,8090,8.53,20240805,10900,-19.45,20240603,8090,8.53,20240805,0.02,N,032350,500,380 억,,4952163,N,N,7,N,00,N +20241129,130433,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8800,0,3,0.00,840935450,96693,64.54,8690,8810,8630,11440,6160,8800,8696.96,6.50,0,8403,8886,8842,8776,8732,8666,8855,8745,381,2640,500,6160,10,1,76196183,6705,-3.30,9.64,12,0.13,-2669.00,913.00,10900,20240603,-19.27,8090,20240805,8.78,10900,-19.27,20240603,8090,8.78,20240805,10900,-19.27,20240603,8090,8.78,20240805,0.02,N,032350,500,380 억,,4952163,N,N,7,N,00,N +20241129,120435,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8760,-40,5,-0.45,727861590,83817,55.95,8690,8760,8630,11440,6160,8800,8683.93,6.50,0,8193,8886,8842,8776,8732,8666,8855,8745,381,2640,500,6160,10,1,76196183,6675,-3.28,9.59,12,0.11,-2669.00,913.00,10900,20240603,-19.63,8090,20240805,8.28,10900,-19.63,20240603,8090,8.28,20240805,10900,-19.63,20240603,8090,8.28,20240805,0.02,N,032350,500,380 억,,4952163,N,N,7,N,00,N +20241129,110434,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8680,-120,5,-1.36,573335930,66125,44.14,8690,8740,8630,11440,6160,8800,8670.47,6.50,0,4516,8886,8842,8776,8732,8666,8855,8745,381,2640,500,6160,10,1,76196183,6614,-3.25,9.51,12,0.09,-2669.00,913.00,10900,20240603,-20.37,8090,20240805,7.29,10900,-20.37,20240603,8090,7.29,20240805,10900,-20.37,20240603,8090,7.29,20240805,0.02,N,032350,500,380 억,,4952163,N,N,7,N,00,N +20241129,100433,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8670,-130,5,-1.48,430897040,49700,33.18,8690,8740,8630,11440,6160,8800,8669.94,6.50,0,-269,8886,8842,8776,8732,8666,8855,8745,381,2640,500,6160,10,1,76196183,6606,-3.25,9.50,12,0.07,-2669.00,913.00,10900,20240603,-20.46,8090,20240805,7.17,10900,-20.46,20240603,8090,7.17,20240805,10900,-20.46,20240603,8090,7.17,20240805,0.02,N,032350,500,380 억,,4952163,N,N,7,N,00,N +20241129,090432,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8710,-90,5,-1.02,49560810,5702,3.81,8690,8720,8680,11440,6160,8800,8691.72,6.50,0,-66,8886,8842,8776,8732,8666,8855,8745,381,2640,500,6160,10,1,76196183,6637,-3.26,9.54,12,0.01,-2669.00,913.00,10900,20240603,-20.09,8090,20240805,7.66,10900,-20.09,20240603,8090,7.66,20240805,10900,-20.09,20240603,8090,7.66,20240805,0.02,N,032350,500,380 억,,4952163,N,N,7,N,00,N 20241128,160428,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8800,50,2,0.57,1311370050,149525,108.09,8800,8820,8710,11370,6130,8750,8770.24,6.52,0,-7566,8910,8830,8730,8650,8550,8870,8690,381,2620,500,6120,10,1,76196183,6705,-3.30,9.64,12,0.20,-2669.00,913.00,11070,20231121,-20.51,8090,20240805,8.78,10900,-19.27,20240603,8090,8.78,20240805,10900,-19.27,20240603,8090,8.78,20240805,0.02,N,032350,500,380 억,,4964662,N,N,7,N,00,N 20241128,150436,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8760,10,2,0.11,1149335400,131084,94.76,8800,8820,8710,11370,6130,8750,8767.93,6.52,0,-9031,8910,8830,8730,8650,8550,8870,8690,381,2620,500,6120,10,1,76196183,6675,-3.28,9.59,12,0.17,-2669.00,913.00,11070,20231121,-20.87,8090,20240805,8.28,10900,-19.63,20240603,8090,8.28,20240805,10900,-19.63,20240603,8090,8.28,20240805,0.02,N,032350,500,380 억,,4964662,N,N,2787,N,00,N 20241128,140437,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8760,10,2,0.11,1009792210,115140,83.23,8800,8820,8710,11370,6130,8750,8770.13,6.52,0,-8779,8910,8830,8730,8650,8550,8870,8690,381,2620,500,6120,10,1,76196183,6675,-3.28,9.59,12,0.15,-2669.00,913.00,11070,20231121,-20.87,8090,20240805,8.28,10900,-19.63,20240603,8090,8.28,20240805,10900,-19.63,20240603,8090,8.28,20240805,0.02,N,032350,500,380 억,,4964662,N,N,2787,N,00,N diff --git a/032500/price/prices-20241101.csv b/032500/price/prices-20241101.csv index 03c8753d53c0..296c0cde2674 100644 --- a/032500/price/prices-20241101.csv +++ b/032500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160427,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8450,-260,5,-2.99,648570150,76404,57.18,8700,8760,8400,11320,6100,8710,8488.70,5.11,0,-25864,9390,9050,8800,8460,8210,9220,8630,199,2610,500,6270,10,1,39820883,3365,-5.15,1.92,12,0.19,-1640.00,4391.00,20000,20240117,-57.75,6600,20240909,28.03,20000,-57.75,20240117,6600,28.03,20240909,20000,-57.75,20240117,6600,28.03,20240909,0.43,N,032500,500,199 억,,2035450,N,N,135,N,00,N +20241129,150434,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8460,-250,5,-2.87,585632930,68940,51.60,8700,8760,8400,11320,6100,8710,8494.82,5.11,0,-25814,9390,9050,8800,8460,8210,9220,8630,199,2610,500,6270,10,1,39820883,3369,-5.16,1.93,12,0.17,-1640.00,4391.00,20000,20240117,-57.70,6600,20240909,28.18,20000,-57.70,20240117,6600,28.18,20240909,20000,-57.70,20240117,6600,28.18,20240909,0.43,N,032500,500,199 억,,2035450,N,N,135,N,00,N +20241129,140432,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8430,-280,5,-3.21,499591010,58724,43.95,8700,8760,8400,11320,6100,8710,8507.44,5.11,0,-21595,9390,9050,8800,8460,8210,9220,8630,199,2610,500,6270,10,1,39820883,3357,-5.14,1.92,12,0.15,-1640.00,4391.00,20000,20240117,-57.85,6600,20240909,27.73,20000,-57.85,20240117,6600,27.73,20240909,20000,-57.85,20240117,6600,27.73,20240909,0.43,N,032500,500,199 억,,2035450,N,N,135,N,00,N +20241129,130433,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8430,-280,5,-3.21,434397350,50982,38.16,8700,8760,8400,11320,6100,8710,8520.60,5.11,0,-18990,9390,9050,8800,8460,8210,9220,8630,199,2610,500,6270,10,1,39820883,3357,-5.14,1.92,12,0.13,-1640.00,4391.00,20000,20240117,-57.85,6600,20240909,27.73,20000,-57.85,20240117,6600,27.73,20240909,20000,-57.85,20240117,6600,27.73,20240909,0.43,N,032500,500,199 억,,2035450,N,N,135,N,00,N +20241129,120435,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8440,-270,5,-3.10,418104080,49051,36.71,8700,8760,8400,11320,6100,8710,8523.86,5.11,0,-18666,9390,9050,8800,8460,8210,9220,8630,199,2610,500,6270,10,1,39820883,3361,-5.15,1.92,12,0.12,-1640.00,4391.00,20000,20240117,-57.80,6600,20240909,27.88,20000,-57.80,20240117,6600,27.88,20240909,20000,-57.80,20240117,6600,27.88,20240909,0.43,N,032500,500,199 억,,2035450,N,N,135,N,00,N +20241129,110434,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8460,-250,5,-2.87,382507210,44824,33.55,8700,8760,8400,11320,6100,8710,8533.54,5.11,0,-17412,9390,9050,8800,8460,8210,9220,8630,199,2610,500,6270,10,1,39820883,3369,-5.16,1.93,12,0.11,-1640.00,4391.00,20000,20240117,-57.70,6600,20240909,28.18,20000,-57.70,20240117,6600,28.18,20240909,20000,-57.70,20240117,6600,28.18,20240909,0.43,N,032500,500,199 억,,2035450,N,N,135,N,00,N +20241129,100433,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8510,-200,5,-2.30,261925130,30560,22.87,8700,8760,8500,11320,6100,8710,8570.85,5.11,0,-12152,9390,9050,8800,8460,8210,9220,8630,199,2610,500,6270,10,1,39820883,3389,-5.19,1.94,12,0.08,-1640.00,4391.00,20000,20240117,-57.45,6600,20240909,28.94,20000,-57.45,20240117,6600,28.94,20240909,20000,-57.45,20240117,6600,28.94,20240909,0.43,N,032500,500,199 억,,2035450,N,N,135,N,00,N +20241129,090433,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8560,-150,5,-1.72,57145400,6619,4.95,8700,8700,8530,11320,6100,8710,8633.54,5.11,0,-5025,9390,9050,8800,8460,8210,9220,8630,199,2610,500,6270,10,1,39820883,3409,-5.22,1.95,12,0.02,-1640.00,4391.00,20000,20240117,-57.20,6600,20240909,29.70,20000,-57.20,20240117,6600,29.70,20240909,20000,-57.20,20240117,6600,29.70,20240909,0.43,N,032500,500,199 억,,2035450,N,N,135,N,00,N 20241128,160429,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8710,70,2,0.81,1183204000,133292,199.31,8640,9140,8550,11230,6050,8640,8876.78,5.12,0,-4738,8920,8780,8600,8460,8280,8690,8370,199,2590,500,6220,10,1,39820883,3468,-5.31,1.98,12,0.33,-1640.00,4391.00,20000,20240117,-56.45,6600,20240909,31.97,20000,-56.45,20240117,6600,31.97,20240909,20000,-56.45,20240117,6600,31.97,20240909,0.45,N,032500,500,199 억,,2040546,N,N,135,N,00,N 20241128,150436,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8750,110,2,1.27,1155983710,130169,194.64,8640,9140,8550,11230,6050,8640,8880.64,5.12,0,-3460,8920,8780,8600,8460,8280,8690,8370,199,2590,500,6220,10,1,39820883,3484,-5.34,1.99,12,0.33,-1640.00,4391.00,20000,20240117,-56.25,6600,20240909,32.58,20000,-56.25,20240117,6600,32.58,20240909,20000,-56.25,20240117,6600,32.58,20240909,0.45,N,032500,500,199 억,,2040546,N,N,1,N,00,N 20241128,140437,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8810,170,2,1.97,1104098510,124254,185.79,8640,9140,8550,11230,6050,8640,8885.82,5.12,0,-360,8920,8780,8600,8460,8280,8690,8370,199,2590,500,6220,10,1,39820883,3508,-5.37,2.01,12,0.31,-1640.00,4391.00,20000,20240117,-55.95,6600,20240909,33.48,20000,-55.95,20240117,6600,33.48,20240909,20000,-55.95,20240117,6600,33.48,20240909,0.45,N,032500,500,199 억,,2040546,N,N,1,N,00,N diff --git a/032540/price/prices-20241101.csv b/032540/price/prices-20241101.csv index 903dec5b3d0d..19a0ce4e4184 100644 --- a/032540/price/prices-20241101.csv +++ b/032540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4705,-10,5,-0.21,53089185,11342,85.67,4710,4745,4645,6120,3305,4715,4680.76,0.21,0,-314,4765,4740,4720,4695,4675,4730,4685,70,1405,500,3480,5,1,13931609,655,13.96,0.76,12,0.08,337.00,6177.00,6920,20231213,-32.01,4550,20241122,3.41,6580,-28.50,20240528,4550,3.41,20241122,6920,-32.01,20231213,4550,3.41,20241122,1.43,N,032540,500,69 억,,29789,N,N,0,N,00,N +20241129,150434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,-15,5,-0.32,49673875,10615,80.18,4710,4745,4645,6120,3305,4715,4679.59,0.21,0,-283,4765,4740,4720,4695,4675,4730,4685,70,1405,500,3480,5,1,13931609,655,13.95,0.76,12,0.08,337.00,6177.00,6920,20231213,-32.08,4550,20241122,3.30,6580,-28.57,20240528,4550,3.30,20241122,6920,-32.08,20231213,4550,3.30,20241122,1.43,N,032540,500,69 억,,29789,N,N,0,N,00,N +20241129,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4695,-20,5,-0.42,46364930,9909,74.85,4710,4745,4645,6120,3305,4715,4679.07,0.21,0,-238,4765,4740,4720,4695,4675,4730,4685,70,1405,500,3480,5,1,13931609,654,13.93,0.76,12,0.07,337.00,6177.00,6920,20231213,-32.15,4550,20241122,3.19,6580,-28.65,20240528,4550,3.19,20241122,6920,-32.15,20231213,4550,3.19,20241122,1.43,N,032540,500,69 억,,29789,N,N,0,N,00,N +20241129,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,-45,5,-0.95,39157510,8367,63.20,4710,4745,4645,6120,3305,4715,4679.99,0.21,0,-283,4765,4740,4720,4695,4675,4730,4685,70,1405,500,3480,5,1,13931609,651,13.86,0.76,12,0.06,337.00,6177.00,6920,20231213,-32.51,4550,20241122,2.64,6580,-29.03,20240528,4550,2.64,20241122,6920,-32.51,20231213,4550,2.64,20241122,1.43,N,032540,500,69 억,,29789,N,N,0,N,00,N +20241129,120435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4650,-65,5,-1.38,36057160,7700,58.16,4710,4745,4650,6120,3305,4715,4682.75,0.21,0,-408,4765,4740,4720,4695,4675,4730,4685,70,1405,500,3480,5,1,13931609,648,13.80,0.75,12,0.06,337.00,6177.00,6920,20231213,-32.80,4550,20241122,2.20,6580,-29.33,20240528,4550,2.20,20241122,6920,-32.80,20231213,4550,2.20,20241122,1.43,N,032540,500,69 억,,29789,N,N,0,N,00,N +20241129,110434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,-35,5,-0.74,28999135,6184,46.71,4710,4745,4655,6120,3305,4715,4689.38,0.21,0,-398,4765,4740,4720,4695,4675,4730,4685,70,1405,500,3480,5,1,13931609,652,13.89,0.76,12,0.04,337.00,6177.00,6920,20231213,-32.37,4550,20241122,2.86,6580,-28.88,20240528,4550,2.86,20241122,6920,-32.37,20231213,4550,2.86,20241122,1.43,N,032540,500,69 억,,29789,N,N,0,N,00,N +20241129,100433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,-30,5,-0.64,19107100,4065,30.70,4710,4745,4680,6120,3305,4715,4700.39,0.21,0,-334,4765,4740,4720,4695,4675,4730,4685,70,1405,500,3480,5,1,13931609,653,13.90,0.76,12,0.03,337.00,6177.00,6920,20231213,-32.30,4550,20241122,2.97,6580,-28.80,20240528,4550,2.97,20241122,6920,-32.30,20231213,4550,2.97,20241122,1.43,N,032540,500,69 억,,29789,N,N,0,N,00,N +20241129,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4745,30,2,0.64,998625,212,1.60,4710,4745,4710,6120,3305,4715,4710.50,0.21,0,-30,4765,4740,4720,4695,4675,4730,4685,70,1405,500,3480,5,1,13931609,661,14.08,0.77,12,0.00,337.00,6177.00,6920,20231213,-31.43,4550,20241122,4.29,6580,-27.89,20240528,4550,4.29,20241122,6920,-31.43,20231213,4550,4.29,20241122,1.43,N,032540,500,69 억,,29789,N,N,0,N,00,N 20241128,160429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4715,0,3,0.00,62522480,13239,135.38,4720,4745,4700,6120,3305,4715,4722.60,0.21,0,627,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,657,13.99,0.76,12,0.10,337.00,6177.00,6920,20231213,-31.86,4550,20241122,3.63,6580,-28.34,20240528,4550,3.63,20241122,6920,-31.86,20231213,4550,3.63,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N 20241128,150436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,10,2,0.21,54764850,11598,118.60,4720,4745,4700,6120,3305,4715,4721.92,0.21,0,496,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,658,14.02,0.76,12,0.08,337.00,6177.00,6920,20231213,-31.72,4550,20241122,3.85,6580,-28.19,20240528,4550,3.85,20241122,6920,-31.72,20231213,4550,3.85,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N 20241128,140438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,15,2,0.32,20011935,4248,43.44,4720,4745,4700,6120,3305,4715,4710.91,0.21,0,272,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,659,14.04,0.77,12,0.03,337.00,6177.00,6920,20231213,-31.65,4550,20241122,3.96,6580,-28.12,20240528,4550,3.96,20241122,6920,-31.65,20231213,4550,3.96,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N diff --git a/032560/price/prices-20241101.csv b/032560/price/prices-20241101.csv index f35457e56e77..a2da0ee8b643 100644 --- a/032560/price/prices-20241101.csv +++ b/032560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160428,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5160,-10,5,-0.19,22336510,4366,40.49,5120,5170,5080,6720,3620,5170,5116.01,2.90,0,-59,5303,5236,5133,5066,4963,5270,5100,85,1550,500,3820,10,1,17000000,877,3.64,0.25,12,0.03,1419.00,20938.00,7740,20240520,-33.33,4800,20241115,7.50,7740,-33.33,20240520,4800,7.50,20241115,7740,-33.33,20240520,4800,7.50,20241115,1.71,N,032560,500,85 억,,493090,N,N,1,N,00,N +20241129,150435,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5100,-70,5,-1.35,18801570,3679,34.12,5120,5170,5080,6720,3620,5170,5110.51,2.90,0,-24,5303,5236,5133,5066,4963,5270,5100,85,1550,500,3820,10,1,17000000,867,3.59,0.24,12,0.02,1419.00,20938.00,7740,20240520,-34.11,4800,20241115,6.25,7740,-34.11,20240520,4800,6.25,20241115,7740,-34.11,20240520,4800,6.25,20241115,1.71,N,032560,500,85 억,,493090,N,N,1,N,00,N +20241129,140433,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5130,-40,5,-0.77,16380190,3204,29.71,5120,5170,5080,6720,3620,5170,5112.42,2.90,0,-17,5303,5236,5133,5066,4963,5270,5100,85,1550,500,3820,10,1,17000000,872,3.62,0.25,12,0.02,1419.00,20938.00,7740,20240520,-33.72,4800,20241115,6.88,7740,-33.72,20240520,4800,6.88,20241115,7740,-33.72,20240520,4800,6.88,20241115,1.71,N,032560,500,85 억,,493090,N,N,1,N,00,N +20241129,130434,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5130,-40,5,-0.77,13092160,2561,23.75,5120,5170,5080,6720,3620,5170,5112.13,2.90,0,57,5303,5236,5133,5066,4963,5270,5100,85,1550,500,3820,10,1,17000000,872,3.62,0.25,12,0.02,1419.00,20938.00,7740,20240520,-33.72,4800,20241115,6.88,7740,-33.72,20240520,4800,6.88,20241115,7740,-33.72,20240520,4800,6.88,20241115,1.71,N,032560,500,85 억,,493090,N,N,1,N,00,N +20241129,120435,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5130,-40,5,-0.77,12493080,2444,22.67,5120,5170,5080,6720,3620,5170,5111.73,2.90,0,69,5303,5236,5133,5066,4963,5270,5100,85,1550,500,3820,10,1,17000000,872,3.62,0.25,12,0.01,1419.00,20938.00,7740,20240520,-33.72,4800,20241115,6.88,7740,-33.72,20240520,4800,6.88,20241115,7740,-33.72,20240520,4800,6.88,20241115,1.71,N,032560,500,85 억,,493090,N,N,1,N,00,N +20241129,110435,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5150,-20,5,-0.39,11534500,2257,20.93,5120,5170,5080,6720,3620,5170,5110.54,2.90,0,69,5303,5236,5133,5066,4963,5270,5100,85,1550,500,3820,10,1,17000000,876,3.63,0.25,12,0.01,1419.00,20938.00,7740,20240520,-33.46,4800,20241115,7.29,7740,-33.46,20240520,4800,7.29,20241115,7740,-33.46,20240520,4800,7.29,20241115,1.71,N,032560,500,85 억,,493090,N,N,1,N,00,N +20241129,100434,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5130,-40,5,-0.77,9337920,1827,16.94,5120,5170,5090,6720,3620,5170,5111.07,2.90,0,40,5303,5236,5133,5066,4963,5270,5100,85,1550,500,3820,10,1,17000000,872,3.62,0.25,12,0.01,1419.00,20938.00,7740,20240520,-33.72,4800,20241115,6.88,7740,-33.72,20240520,4800,6.88,20241115,7740,-33.72,20240520,4800,6.88,20241115,1.71,N,032560,500,85 억,,493090,N,N,1,N,00,N +20241129,090433,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5170,0,3,0.00,1357710,265,2.46,5120,5170,5120,6720,3620,5170,5123.43,2.90,0,-7,5303,5236,5133,5066,4963,5270,5100,85,1550,500,3820,10,1,17000000,879,3.64,0.25,12,0.00,1419.00,20938.00,7740,20240520,-33.20,4800,20241115,7.71,7740,-33.20,20240520,4800,7.71,20241115,7740,-33.20,20240520,4800,7.71,20241115,1.71,N,032560,500,85 억,,493090,N,N,1,N,00,N 20241128,160429,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5170,50,2,0.98,54346790,10582,5.56,5120,5200,5030,6650,3590,5120,5135.78,2.90,0,-669,5626,5372,5216,4962,4806,5500,5090,85,1530,500,3780,10,1,17000000,879,3.64,0.25,12,0.06,1419.00,20938.00,7740,20240520,-33.20,4800,20241115,7.71,7740,-33.20,20240520,4800,7.71,20241115,7740,-33.20,20240520,4800,7.71,20241115,1.71,N,032560,500,85 억,,492783,N,N,1,N,00,N 20241128,150437,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5160,40,2,0.78,47450670,9248,4.86,5120,5200,5030,6650,3590,5120,5130.91,2.90,0,148,5626,5372,5216,4962,4806,5500,5090,85,1530,500,3780,10,1,17000000,877,3.64,0.25,12,0.05,1419.00,20938.00,7740,20240520,-33.33,4800,20241115,7.50,7740,-33.33,20240520,4800,7.50,20241115,7740,-33.33,20240520,4800,7.50,20241115,1.71,N,032560,500,85 억,,492783,N,N,0,N,00,N 20241128,140438,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5170,50,2,0.98,44009260,8577,4.51,5120,5200,5030,6650,3590,5120,5131.08,2.90,0,125,5626,5372,5216,4962,4806,5500,5090,85,1530,500,3780,10,1,17000000,879,3.64,0.25,12,0.05,1419.00,20938.00,7740,20240520,-33.20,4800,20241115,7.71,7740,-33.20,20240520,4800,7.71,20241115,7740,-33.20,20240520,4800,7.71,20241115,1.71,N,032560,500,85 억,,492783,N,N,0,N,00,N diff --git a/032580/price/prices-20241101.csv b/032580/price/prices-20241101.csv index 63d8712949fe..fc5a43c94ae3 100644 --- a/032580/price/prices-20241101.csv +++ b/032580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1341,31,2,2.37,9060621635,6403043,227.10,1320,1490,1301,1703,917,1310,1415.20,30.45,0,69152,1455,1382,1309,1236,1163,1419,1273,166,393,500,830,1,1,33132064,444,41.91,0.89,12,19.33,32.00,1510.00,2215,20231212,-39.46,1032,20240909,29.94,1965,-31.76,20240408,1032,29.94,20240909,2215,-39.46,20231212,1032,29.94,20240909,7.30,N,032580,500,165 억,,10089802,N,N,0,N,00,N +20241129,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1335,25,2,1.91,8915986197,6295034,223.27,1320,1490,1301,1703,917,1310,1416.47,30.45,0,79121,1455,1382,1309,1236,1163,1419,1273,166,393,500,830,1,1,33132064,442,41.72,0.88,12,19.00,32.00,1510.00,2215,20231212,-39.73,1032,20240909,29.36,1965,-32.06,20240408,1032,29.36,20240909,2215,-39.73,20231212,1032,29.36,20240909,7.30,N,032580,500,165 억,,10089802,N,N,0,N,00,N +20241129,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1332,22,2,1.68,8565058495,6032789,213.96,1320,1490,1301,1703,917,1310,1419.88,30.45,0,52841,1455,1382,1309,1236,1163,1419,1273,166,393,500,830,1,1,33132064,441,41.62,0.88,12,18.21,32.00,1510.00,2215,20231212,-39.86,1032,20240909,29.07,1965,-32.21,20240408,1032,29.07,20240909,2215,-39.86,20231212,1032,29.07,20240909,7.30,N,032580,500,165 억,,10089802,N,N,0,N,00,N +20241129,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1362,52,2,3.97,8279446734,5820890,206.45,1320,1490,1301,1703,917,1310,1422.51,30.45,0,56076,1455,1382,1309,1236,1163,1419,1273,166,393,500,830,1,1,33132064,451,42.56,0.90,12,17.57,32.00,1510.00,2215,20231212,-38.51,1032,20240909,31.98,1965,-30.69,20240408,1032,31.98,20240909,2215,-38.51,20231212,1032,31.98,20240909,7.30,N,032580,500,165 억,,10089802,N,N,0,N,00,N +20241129,120436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1385,75,2,5.73,7941181091,5574266,197.70,1320,1490,1301,1703,917,1310,1424.76,30.45,0,30024,1455,1382,1309,1236,1163,1419,1273,166,393,500,830,1,1,33132064,459,43.28,0.92,12,16.82,32.00,1510.00,2215,20231212,-37.47,1032,20240909,34.21,1965,-29.52,20240408,1032,34.21,20240909,2215,-37.47,20231212,1032,34.21,20240909,7.30,N,032580,500,165 억,,10089802,N,N,0,N,00,N +20241129,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,90,2,6.87,7549329652,5292364,187.70,1320,1490,1301,1703,917,1310,1426.62,30.45,0,64785,1455,1382,1309,1236,1163,1419,1273,166,393,500,830,1,1,33132064,464,43.75,0.93,12,15.97,32.00,1510.00,2215,20231212,-36.79,1032,20240909,35.66,1965,-28.75,20240408,1032,35.66,20240909,2215,-36.79,20231212,1032,35.66,20240909,7.30,N,032580,500,165 억,,10089802,N,N,0,N,00,N +20241129,100434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1420,110,2,8.40,6184986145,4332536,153.66,1320,1490,1301,1703,917,1310,1427.76,30.45,0,81961,1455,1382,1309,1236,1163,1419,1273,166,393,500,830,1,1,33132064,470,44.38,0.94,12,13.08,32.00,1510.00,2215,20231212,-35.89,1032,20240909,37.60,1965,-27.74,20240408,1032,37.60,20240909,2215,-35.89,20231212,1032,37.60,20240909,7.30,N,032580,500,165 억,,10089802,N,N,0,N,00,N +20241129,090434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1301,-9,5,-0.69,101811680,77710,2.76,1320,1320,1301,1703,917,1310,1310.16,30.45,0,-10329,1455,1382,1309,1236,1163,1419,1273,166,393,500,830,1,1,33132064,431,40.66,0.86,12,0.23,32.00,1510.00,2215,20231212,-41.26,1032,20240909,26.07,1965,-33.79,20240408,1032,26.07,20240909,2215,-41.26,20231212,1032,26.07,20240909,7.30,N,032580,500,165 억,,10089802,N,N,0,N,00,N 20241128,160429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1310,46,2,3.64,3636718703,2758631,817.14,1259,1382,1236,1643,885,1264,1318.33,31.03,0,-193002,1329,1296,1272,1239,1215,1284,1227,166,379,500,800,1,1,33132064,434,40.94,0.87,12,8.33,32.00,1510.00,2215,20231212,-40.86,1032,20240909,26.94,1965,-33.33,20240408,1032,26.94,20240909,2215,-40.86,20231212,1032,26.94,20240909,7.20,N,032580,500,165 억,,10280445,N,N,0,N,00,N 20241128,150437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1315,51,2,4.03,3518601529,2668688,790.50,1259,1382,1236,1643,885,1264,1318.48,31.03,0,-192385,1329,1296,1272,1239,1215,1284,1227,166,379,500,800,1,1,33132064,436,41.09,0.87,12,8.05,32.00,1510.00,2215,20231212,-40.63,1032,20240909,27.42,1965,-33.08,20240408,1032,27.42,20240909,2215,-40.63,20231212,1032,27.42,20240909,7.20,N,032580,500,165 억,,10280445,N,N,0,N,00,N 20241128,140438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,20,2,1.58,2751720067,2086523,618.06,1259,1382,1236,1643,885,1264,1318.81,31.03,0,-235272,1329,1296,1272,1239,1215,1284,1227,166,379,500,800,1,1,33132064,425,40.12,0.85,12,6.30,32.00,1510.00,2215,20231212,-42.03,1032,20240909,24.42,1965,-34.66,20240408,1032,24.42,20240909,2215,-42.03,20231212,1032,24.42,20240909,7.20,N,032580,500,165 억,,10280445,N,N,0,N,00,N diff --git a/032620/price/prices-20241101.csv b/032620/price/prices-20241101.csv index 7f3719e3056c..4247f1b8efc1 100644 --- a/032620/price/prices-20241101.csv +++ b/032620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160429,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3540,-100,5,-2.75,484311185,135971,110.76,3620,3640,3535,4730,2550,3640,3561.88,1.14,0,5063,3716,3677,3641,3602,3566,3697,3622,261,1090,500,2320,5,1,52197139,1848,-107.27,1.65,12,0.26,-33.00,2141.00,7910,20240223,-55.25,3315,20241114,6.79,7910,-55.25,20240223,3315,6.79,20241114,7910,-55.25,20240223,3315,6.79,20241114,2.59,N,032620,500,260 억,,593559,N,N,152,N,00,N +20241129,150435,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3555,-85,5,-2.34,449529920,126157,102.77,3620,3640,3535,4730,2550,3640,3563.26,1.14,0,6126,3716,3677,3641,3602,3566,3697,3622,261,1090,500,2320,5,1,52197139,1856,-107.73,1.66,12,0.24,-33.00,2141.00,7910,20240223,-55.06,3315,20241114,7.24,7910,-55.06,20240223,3315,7.24,20241114,7910,-55.06,20240223,3315,7.24,20241114,2.59,N,032620,500,260 억,,593559,N,N,0,N,00,N +20241129,140434,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3575,-65,5,-1.79,408387925,114577,93.33,3620,3640,3535,4730,2550,3640,3564.31,1.14,0,7792,3716,3677,3641,3602,3566,3697,3622,261,1090,500,2320,5,1,52197139,1866,-108.33,1.67,12,0.22,-33.00,2141.00,7910,20240223,-54.80,3315,20241114,7.84,7910,-54.80,20240223,3315,7.84,20241114,7910,-54.80,20240223,3315,7.84,20241114,2.59,N,032620,500,260 억,,593559,N,N,0,N,00,N +20241129,130434,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3565,-75,5,-2.06,389405275,109256,89.00,3620,3640,3535,4730,2550,3640,3564.15,1.14,0,5574,3716,3677,3641,3602,3566,3697,3622,261,1090,500,2320,5,1,52197139,1861,-108.03,1.67,12,0.21,-33.00,2141.00,7910,20240223,-54.93,3315,20241114,7.54,7910,-54.93,20240223,3315,7.54,20241114,7910,-54.93,20240223,3315,7.54,20241114,2.59,N,032620,500,260 억,,593559,N,N,0,N,00,N +20241129,120436,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3550,-90,5,-2.47,365866780,102631,83.60,3620,3640,3535,4730,2550,3640,3564.88,1.14,0,3521,3716,3677,3641,3602,3566,3697,3622,261,1090,500,2320,5,1,52197139,1853,-107.58,1.66,12,0.20,-33.00,2141.00,7910,20240223,-55.12,3315,20241114,7.09,7910,-55.12,20240223,3315,7.09,20241114,7910,-55.12,20240223,3315,7.09,20241114,2.59,N,032620,500,260 억,,593559,N,N,0,N,00,N +20241129,110435,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3560,-80,5,-2.20,311170865,87203,71.03,3620,3640,3535,4730,2550,3640,3568.35,1.14,0,2811,3716,3677,3641,3602,3566,3697,3622,261,1090,500,2320,5,1,52197139,1858,-107.88,1.66,12,0.17,-33.00,2141.00,7910,20240223,-54.99,3315,20241114,7.39,7910,-54.99,20240223,3315,7.39,20241114,7910,-54.99,20240223,3315,7.39,20241114,2.59,N,032620,500,260 억,,593559,N,N,0,N,00,N +20241129,100434,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3550,-90,5,-2.47,243459355,68115,55.49,3620,3640,3540,4730,2550,3640,3574.24,1.14,0,-2624,3716,3677,3641,3602,3566,3697,3622,261,1090,500,2320,5,1,52197139,1853,-107.58,1.66,12,0.13,-33.00,2141.00,7910,20240223,-55.12,3315,20241114,7.09,7910,-55.12,20240223,3315,7.09,20241114,7910,-55.12,20240223,3315,7.09,20241114,2.59,N,032620,500,260 억,,593559,N,N,0,N,00,N +20241129,090434,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3610,-30,5,-0.82,15388135,4259,3.47,3620,3640,3600,4730,2550,3640,3613.09,1.14,0,-1385,3716,3677,3641,3602,3566,3697,3622,261,1090,500,2320,5,1,52197139,1884,-109.39,1.69,12,0.01,-33.00,2141.00,7910,20240223,-54.36,3315,20241114,8.90,7910,-54.36,20240223,3315,8.90,20241114,7910,-54.36,20240223,3315,8.90,20241114,2.59,N,032620,500,260 억,,593559,N,N,0,N,00,N 20241128,160430,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3640,10,2,0.28,446206145,122243,137.76,3630,3680,3605,4715,2545,3630,3650.17,1.13,0,5762,3690,3660,3625,3595,3560,3642,3577,261,1085,500,2320,5,1,52197139,1900,-110.30,1.70,12,0.23,-33.00,2141.00,7910,20240223,-53.98,3315,20241114,9.80,7910,-53.98,20240223,3315,9.80,20241114,7910,-53.98,20240223,3315,9.80,20241114,2.58,N,032620,500,260 억,,588147,N,N,0,N,00,N 20241128,150437,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3635,5,2,0.14,418129025,114529,129.07,3630,3680,3605,4715,2545,3630,3650.87,1.13,0,7227,3690,3660,3625,3595,3560,3642,3577,261,1085,500,2320,5,1,52197139,1897,-110.15,1.70,12,0.22,-33.00,2141.00,7910,20240223,-54.05,3315,20241114,9.65,7910,-54.05,20240223,3315,9.65,20241114,7910,-54.05,20240223,3315,9.65,20241114,2.58,N,032620,500,260 억,,588147,N,N,0,N,00,N 20241128,140439,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3665,35,2,0.96,317081825,86791,97.81,3630,3680,3605,4715,2545,3630,3653.41,1.13,0,605,3690,3660,3625,3595,3560,3642,3577,261,1085,500,2320,5,1,52197139,1913,-111.06,1.71,12,0.17,-33.00,2141.00,7910,20240223,-53.67,3315,20241114,10.56,7910,-53.67,20240223,3315,10.56,20241114,7910,-53.67,20240223,3315,10.56,20241114,2.58,N,032620,500,260 억,,588147,N,N,0,N,00,N diff --git a/032640/price/prices-20241101.csv b/032640/price/prices-20241101.csv index 043661e9942f..6090714980d5 100644 --- a/032640/price/prices-20241101.csv +++ b/032640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160429,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11590,-210,5,-1.78,17230246520,1482664,98.58,11780,11780,11460,15340,8260,11800,11621.19,72.87,-227177,-58837,12053,11926,11813,11686,11573,11870,11630,25740,3540,5000,9440,10,1,436611361,50603,8.13,0.59,12,0.34,1426.00,19633.00,12010,20241127,-3.50,9510,20240415,21.87,12010,-3.50,20241127,9510,21.87,20240415,12010,-3.50,20241127,9510,21.87,20240415,0.10,N,032640,5000,25739 억,,155893737,N,N,3,N,00,N +20241129,150435,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11610,-190,5,-1.61,13344464760,1147435,76.29,11780,11780,11460,15340,8260,11800,11629.82,72.92,-113687,-108700,12053,11926,11813,11686,11573,11870,11630,25740,3540,5000,9440,10,1,436611361,50691,8.14,0.59,12,0.26,1426.00,19633.00,12010,20241127,-3.33,9510,20240415,22.08,12010,-3.33,20241127,9510,22.08,20240415,12010,-3.33,20241127,9510,22.08,20240415,0.10,N,032640,5000,25739 억,,156007227,N,N,0,N,00,N +20241129,140434,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11690,-110,5,-0.93,11706688680,1006443,66.92,11780,11780,11460,15340,8260,11800,11631.74,72.93,-102462,-79321,12053,11926,11813,11686,11573,11870,11630,25740,3540,5000,9440,10,1,436611361,51040,8.20,0.60,12,0.23,1426.00,19633.00,12010,20241127,-2.66,9510,20240415,22.92,12010,-2.66,20241127,9510,22.92,20240415,12010,-2.66,20241127,9510,22.92,20240415,0.10,N,032640,5000,25739 억,,156018452,N,N,0,N,00,N +20241129,130434,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11730,-70,5,-0.59,10677706030,918474,61.07,11780,11780,11460,15340,8260,11800,11625.48,72.93,-86846,-52706,12053,11926,11813,11686,11573,11870,11630,25740,3540,5000,9440,10,1,436611361,51215,8.23,0.60,12,0.21,1426.00,19633.00,12010,20241127,-2.33,9510,20240415,23.34,12010,-2.33,20241127,9510,23.34,20240415,12010,-2.33,20241127,9510,23.34,20240415,0.10,N,032640,5000,25739 억,,156034068,N,N,0,N,00,N +20241129,120436,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11710,-90,5,-0.76,9915538130,853399,56.74,11780,11780,11460,15340,8260,11800,11618.87,72.93,-87151,-48384,12053,11926,11813,11686,11573,11870,11630,25740,3540,5000,9440,10,1,436611361,51127,8.21,0.60,12,0.20,1426.00,19633.00,12010,20241127,-2.50,9510,20240415,23.13,12010,-2.50,20241127,9510,23.13,20240415,12010,-2.50,20241127,9510,23.13,20240415,0.10,N,032640,5000,25739 억,,156033763,N,N,0,N,00,N +20241129,110436,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11620,-180,5,-1.53,8407526200,724125,48.15,11780,11780,11460,15340,8260,11800,11610.60,72.93,-93808,-50844,12053,11926,11813,11686,11573,11870,11630,25740,3540,5000,9440,10,1,436611361,50734,8.15,0.59,12,0.17,1426.00,19633.00,12010,20241127,-3.25,9510,20240415,22.19,12010,-3.25,20241127,9510,22.19,20240415,12010,-3.25,20241127,9510,22.19,20240415,0.10,N,032640,5000,25739 억,,156027106,N,N,0,N,00,N +20241129,100435,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11500,-300,5,-2.54,6777925980,583471,38.79,11780,11780,11480,15340,8260,11800,11616.56,72.92,-107120,-65783,12053,11926,11813,11686,11573,11870,11630,25740,3540,5000,9440,10,1,436611361,50210,8.06,0.59,12,0.13,1426.00,19633.00,12010,20241127,-4.25,9510,20240415,20.93,12010,-4.25,20241127,9510,20.93,20240415,12010,-4.25,20241127,9510,20.93,20240415,0.10,N,032640,5000,25739 억,,156013794,N,N,0,N,00,N +20241129,090434,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11670,-130,5,-1.10,1075827440,91875,6.11,11780,11780,11650,15340,8260,11800,11709.67,72.92,-114617,-71890,12053,11926,11813,11686,11573,11870,11630,25740,3540,5000,9440,10,1,436611361,50953,8.18,0.59,12,0.02,1426.00,19633.00,12010,20241127,-2.83,9510,20240415,22.71,12010,-2.83,20241127,9510,22.71,20240415,12010,-2.83,20241127,9510,22.71,20240415,0.10,N,032640,5000,25739 억,,156006297,N,N,0,N,00,N 20241128,160430,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11800,-100,5,-0.84,17719176210,1499146,44.09,11930,11940,11700,15470,8330,11900,11819.55,72.97,135275,217064,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51520,8.27,0.60,12,0.34,1426.00,19633.00,12010,20241127,-1.75,9510,20240415,24.08,12010,-1.75,20241127,9510,24.08,20240415,12010,-1.75,20241127,9510,24.08,20240415,0.10,N,032640,5000,25739 억,,156110739,N,N,5964,N,00,N 20241128,150438,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11770,-130,5,-1.09,16494054550,1395170,41.03,11930,11940,11700,15470,8330,11900,11822.24,72.98,147122,193622,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51389,8.25,0.60,12,0.32,1426.00,19633.00,12010,20241127,-2.00,9510,20240415,23.76,12010,-2.00,20241127,9510,23.76,20240415,12010,-2.00,20241127,9510,23.76,20240415,0.10,N,032640,5000,25739 억,,156122586,N,N,5964,N,00,N 20241128,140439,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11730,-170,5,-1.43,14264305880,1205330,35.45,11930,11940,11730,15470,8330,11900,11834.35,72.97,142883,183776,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51215,8.23,0.60,12,0.28,1426.00,19633.00,12010,20241127,-2.33,9510,20240415,23.34,12010,-2.33,20241127,9510,23.34,20240415,12010,-2.33,20241127,9510,23.34,20240415,0.10,N,032640,5000,25739 억,,156118347,N,N,5964,N,00,N diff --git a/032680/price/prices-20241101.csv b/032680/price/prices-20241101.csv index 54b614c935dc..b071c66f450b 100644 --- a/032680/price/prices-20241101.csv +++ b/032680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,319,-13,5,-3.92,95525777,294159,51.32,333,339,318,431,233,332,324.74,20.11,0,945,355,343,335,323,315,339,319,211,99,200,230,1,1,105590764,337,-2.95,0.62,12,0.28,-108.00,511.00,940,20240222,-66.06,294,20241115,8.50,940,-66.06,20240222,294,8.50,20241115,940,-66.06,20240222,294,8.50,20241115,3.26,N,032680,200,211 억,,21237817,N,N,0,N,00,N +20241129,150436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,318,-14,5,-4.22,89645580,275769,48.11,333,339,318,431,233,332,325.07,20.11,0,1160,355,343,335,323,315,339,319,211,99,200,230,1,1,105590764,336,-2.94,0.62,12,0.26,-108.00,511.00,940,20240222,-66.17,294,20241115,8.16,940,-66.17,20240222,294,8.16,20241115,940,-66.17,20240222,294,8.16,20241115,3.26,N,032680,200,211 억,,21237817,N,N,0,N,00,N +20241129,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,327,-5,5,-1.51,81401605,250070,43.63,333,339,318,431,233,332,325.52,20.11,0,3792,355,343,335,323,315,339,319,211,99,200,230,1,1,105590764,345,-3.03,0.64,12,0.24,-108.00,511.00,940,20240222,-65.21,294,20241115,11.22,940,-65.21,20240222,294,11.22,20241115,940,-65.21,20240222,294,11.22,20241115,3.26,N,032680,200,211 억,,21237817,N,N,0,N,00,N +20241129,130435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,328,-4,5,-1.20,69702401,214197,37.37,333,339,318,431,233,332,325.41,20.11,0,7340,355,343,335,323,315,339,319,211,99,200,230,1,1,105590764,346,-3.04,0.64,12,0.20,-108.00,511.00,940,20240222,-65.11,294,20241115,11.56,940,-65.11,20240222,294,11.56,20241115,940,-65.11,20240222,294,11.56,20241115,3.26,N,032680,200,211 억,,21237817,N,N,0,N,00,N +20241129,120437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,326,-6,5,-1.81,65674511,201823,35.21,333,339,318,431,233,332,325.41,20.11,0,10571,355,343,335,323,315,339,319,211,99,200,230,1,1,105590764,344,-3.02,0.64,12,0.19,-108.00,511.00,940,20240222,-65.32,294,20241115,10.88,940,-65.32,20240222,294,10.88,20241115,940,-65.32,20240222,294,10.88,20241115,3.26,N,032680,200,211 억,,21237817,N,N,0,N,00,N +20241129,110436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,325,-7,5,-2.11,51021879,156179,27.25,333,339,323,431,233,332,326.69,20.11,0,12286,355,343,335,323,315,339,319,211,99,200,230,1,1,105590764,343,-3.01,0.64,12,0.15,-108.00,511.00,940,20240222,-65.43,294,20241115,10.54,940,-65.43,20240222,294,10.54,20241115,940,-65.43,20240222,294,10.54,20241115,3.26,N,032680,200,211 억,,21237817,N,N,0,N,00,N +20241129,100435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,328,-4,5,-1.20,40369062,123372,21.52,333,339,323,431,233,332,327.21,20.11,0,17381,355,343,335,323,315,339,319,211,99,200,230,1,1,105590764,346,-3.04,0.64,12,0.12,-108.00,511.00,940,20240222,-65.11,294,20241115,11.56,940,-65.11,20240222,294,11.56,20241115,940,-65.11,20240222,294,11.56,20241115,3.26,N,032680,200,211 억,,21237817,N,N,0,N,00,N +20241129,090435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,331,-1,5,-0.30,3493093,10512,1.83,333,333,331,431,233,332,332.30,20.11,0,-8118,355,343,335,323,315,339,319,211,99,200,230,1,1,105590764,350,-3.06,0.65,12,0.01,-108.00,511.00,940,20240222,-64.79,294,20241115,12.59,940,-64.79,20240222,294,12.59,20241115,940,-64.79,20240222,294,12.59,20241115,3.26,N,032680,200,211 억,,21237817,N,N,0,N,00,N 20241128,160430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,332,-3,5,-0.90,192524382,570831,68.68,336,347,327,435,235,335,337.27,20.15,0,-42617,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,351,-3.07,0.65,12,0.54,-108.00,511.00,940,20240222,-64.68,294,20241115,12.93,940,-64.68,20240222,294,12.93,20241115,940,-64.68,20240222,294,12.93,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N 20241128,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,332,-3,5,-0.90,187047666,554301,66.69,336,347,327,435,235,335,337.45,20.15,0,-42906,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,351,-3.07,0.65,12,0.52,-108.00,511.00,940,20240222,-64.68,294,20241115,12.93,940,-64.68,20240222,294,12.93,20241115,940,-64.68,20240222,294,12.93,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N 20241128,140439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,330,-5,5,-1.49,181184378,536468,64.54,336,347,327,435,235,335,337.74,20.15,0,-40023,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,348,-3.06,0.65,12,0.51,-108.00,511.00,940,20240222,-64.89,294,20241115,12.24,940,-64.89,20240222,294,12.24,20241115,940,-64.89,20240222,294,12.24,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N diff --git a/032750/price/prices-20241101.csv b/032750/price/prices-20241101.csv index 737d69235378..c36a6a04202c 100644 --- a/032750/price/prices-20241101.csv +++ b/032750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,0,3,0.00,80727575,19263,135.07,4240,4250,4160,5490,2960,4225,4190.39,1.00,0,-1538,4295,4260,4220,4185,4145,4277,4202,45,1265,500,3040,5,1,9031122,382,325.00,0.41,12,0.21,13.00,10228.00,6570,20240104,-35.69,3835,20240806,10.17,6570,-35.69,20240104,3835,10.17,20240806,6570,-35.69,20240104,3835,10.17,20240806,2.79,N,032750,500,45 억,,90547,N,N,0,N,00,N +20241129,150436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4230,5,2,0.12,72000330,17190,120.53,4240,4250,4160,5490,2960,4225,4188.50,1.00,0,-1471,4295,4260,4220,4185,4145,4277,4202,45,1265,500,3040,5,1,9031122,382,325.38,0.41,12,0.19,13.00,10228.00,6570,20240104,-35.62,3835,20240806,10.30,6570,-35.62,20240104,3835,10.30,20240806,6570,-35.62,20240104,3835,10.30,20240806,2.79,N,032750,500,45 억,,90547,N,N,0,N,00,N +20241129,140435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,0,3,0.00,66294820,15841,111.07,4240,4250,4160,5490,2960,4225,4185.01,1.00,0,-1237,4295,4260,4220,4185,4145,4277,4202,45,1265,500,3040,5,1,9031122,382,325.00,0.41,12,0.18,13.00,10228.00,6570,20240104,-35.69,3835,20240806,10.17,6570,-35.69,20240104,3835,10.17,20240806,6570,-35.69,20240104,3835,10.17,20240806,2.79,N,032750,500,45 억,,90547,N,N,0,N,00,N +20241129,130435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4200,-25,5,-0.59,59947935,14337,100.53,4240,4250,4160,5490,2960,4225,4181.34,1.00,0,-1128,4295,4260,4220,4185,4145,4277,4202,45,1265,500,3040,5,1,9031122,379,323.08,0.41,12,0.16,13.00,10228.00,6570,20240104,-36.07,3835,20240806,9.52,6570,-36.07,20240104,3835,9.52,20240806,6570,-36.07,20240104,3835,9.52,20240806,2.79,N,032750,500,45 억,,90547,N,N,0,N,00,N +20241129,120437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4190,-35,5,-0.83,56590065,13534,94.90,4240,4250,4160,5490,2960,4225,4181.33,1.00,0,-1091,4295,4260,4220,4185,4145,4277,4202,45,1265,500,3040,5,1,9031122,378,322.31,0.41,12,0.15,13.00,10228.00,6570,20240104,-36.23,3835,20240806,9.26,6570,-36.23,20240104,3835,9.26,20240806,6570,-36.23,20240104,3835,9.26,20240806,2.79,N,032750,500,45 억,,90547,N,N,0,N,00,N +20241129,110436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4165,-60,5,-1.42,53972715,12909,90.51,4240,4250,4160,5490,2960,4225,4181.01,1.00,0,-488,4295,4260,4220,4185,4145,4277,4202,45,1265,500,3040,5,1,9031122,376,320.38,0.41,12,0.14,13.00,10228.00,6570,20240104,-36.61,3835,20240806,8.60,6570,-36.61,20240104,3835,8.60,20240806,6570,-36.61,20240104,3835,8.60,20240806,2.79,N,032750,500,45 억,,90547,N,N,0,N,00,N +20241129,100435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4195,-30,5,-0.71,12306295,2919,20.47,4240,4250,4180,5490,2960,4225,4215.93,1.00,0,-822,4295,4260,4220,4185,4145,4277,4202,45,1265,500,3040,5,1,9031122,379,322.69,0.41,12,0.03,13.00,10228.00,6570,20240104,-36.15,3835,20240806,9.39,6570,-36.15,20240104,3835,9.39,20240806,6570,-36.15,20240104,3835,9.39,20240806,2.79,N,032750,500,45 억,,90547,N,N,0,N,00,N +20241129,090435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4240,15,2,0.36,50880,12,0.08,4240,4240,4240,5490,2960,4225,4240.00,1.00,0,-1,4295,4260,4220,4185,4145,4277,4202,45,1265,500,3040,5,1,9031122,383,326.15,0.41,12,0.00,13.00,10228.00,6570,20240104,-35.46,3835,20240806,10.56,6570,-35.46,20240104,3835,10.56,20240806,6570,-35.46,20240104,3835,10.56,20240806,2.79,N,032750,500,45 억,,90547,N,N,0,N,00,N 20241128,160431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,35,2,0.84,60188610,14262,104.91,4215,4255,4180,5440,2935,4190,4220.31,1.01,0,-472,4296,4242,4196,4142,4096,4220,4120,45,1250,500,3010,5,1,9031122,382,325.00,0.41,12,0.16,13.00,10228.00,6570,20240104,-35.69,3835,20240806,10.17,6570,-35.69,20240104,3835,10.17,20240806,6570,-35.69,20240104,3835,10.17,20240806,2.79,N,032750,500,45 억,,91033,N,N,0,N,00,N 20241128,150438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,60,2,1.43,55475875,13147,96.70,4215,4255,4180,5440,2935,4190,4219.77,1.01,0,-524,4296,4242,4196,4142,4096,4220,4120,45,1250,500,3010,5,1,9031122,384,326.92,0.42,12,0.15,13.00,10228.00,6570,20240104,-35.31,3835,20240806,10.82,6570,-35.31,20240104,3835,10.82,20240806,6570,-35.31,20240104,3835,10.82,20240806,2.79,N,032750,500,45 억,,91033,N,N,0,N,00,N 20241128,140440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,55,2,1.31,50440865,11961,87.98,4215,4255,4180,5440,2935,4190,4217.22,1.01,0,-610,4296,4242,4196,4142,4096,4220,4120,45,1250,500,3010,5,1,9031122,383,326.54,0.42,12,0.13,13.00,10228.00,6570,20240104,-35.39,3835,20240806,10.69,6570,-35.39,20240104,3835,10.69,20240806,6570,-35.39,20240104,3835,10.69,20240806,2.79,N,032750,500,45 억,,91033,N,N,0,N,00,N diff --git a/032790/price/prices-20241101.csv b/032790/price/prices-20241101.csv index 35545c24fe98..d50126947709 100644 --- a/032790/price/prices-20241101.csv +++ b/032790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160430,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1067,-50,5,-4.48,101938643,94123,178.85,1118,1118,1067,1452,782,1117,1083.05,0.43,0,-16132,1169,1142,1121,1094,1073,1132,1084,217,335,500,750,1,1,43388223,463,-1.70,1.19,12,0.22,-628.00,895.00,2570,20240405,-58.48,1067,20241129,0.00,2570,-58.48,20240405,1067,0.00,20241129,2570,-58.48,20240405,1067,0.00,20241129,0.38,N,032790,500,216 억,,186037,N,N,0,N,00,N +20241129,150436,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1077,-40,5,-3.58,72155961,66275,125.94,1118,1118,1070,1452,782,1117,1088.74,0.43,0,-14567,1169,1142,1121,1094,1073,1132,1084,217,335,500,750,1,1,43388223,467,-1.71,1.20,12,0.15,-628.00,895.00,2570,20240405,-58.09,1070,20241129,0.65,2570,-58.09,20240405,1070,0.65,20241129,2570,-58.09,20240405,1070,0.65,20241129,0.38,N,032790,500,216 억,,186037,N,N,0,N,00,N +20241129,140435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1084,-33,5,-2.95,51367978,47011,89.33,1118,1118,1080,1452,782,1117,1092.68,0.43,0,-5354,1169,1142,1121,1094,1073,1132,1084,217,335,500,750,1,1,43388223,470,-1.73,1.21,12,0.11,-628.00,895.00,2570,20240405,-57.82,1080,20241129,0.37,2570,-57.82,20240405,1080,0.37,20241129,2570,-57.82,20240405,1080,0.37,20241129,0.38,N,032790,500,216 억,,186037,N,N,0,N,00,N +20241129,130435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1090,-27,5,-2.42,44428401,40623,77.19,1118,1118,1080,1452,782,1117,1093.68,0.43,0,-4689,1169,1142,1121,1094,1073,1132,1084,217,335,500,750,1,1,43388223,473,-1.74,1.22,12,0.09,-628.00,895.00,2570,20240405,-57.59,1080,20241129,0.93,2570,-57.59,20240405,1080,0.93,20241129,2570,-57.59,20240405,1080,0.93,20241129,0.38,N,032790,500,216 억,,186037,N,N,0,N,00,N +20241129,120437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1096,-21,5,-1.88,40546390,37057,70.42,1118,1118,1080,1452,782,1117,1094.16,0.43,0,-3196,1169,1142,1121,1094,1073,1132,1084,217,335,500,750,1,1,43388223,476,-1.75,1.22,12,0.09,-628.00,895.00,2570,20240405,-57.35,1080,20241129,1.48,2570,-57.35,20240405,1080,1.48,20241129,2570,-57.35,20240405,1080,1.48,20241129,0.38,N,032790,500,216 억,,186037,N,N,0,N,00,N +20241129,110437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1095,-22,5,-1.97,39093103,35728,67.89,1118,1118,1080,1452,782,1117,1094.19,0.43,0,-2287,1169,1142,1121,1094,1073,1132,1084,217,335,500,750,1,1,43388223,475,-1.74,1.22,12,0.08,-628.00,895.00,2570,20240405,-57.39,1080,20241129,1.39,2570,-57.39,20240405,1080,1.39,20241129,2570,-57.39,20240405,1080,1.39,20241129,0.38,N,032790,500,216 억,,186037,N,N,0,N,00,N +20241129,100435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1095,-22,5,-1.97,30348417,27700,52.64,1118,1118,1080,1452,782,1117,1095.61,0.43,0,-1826,1169,1142,1121,1094,1073,1132,1084,217,335,500,750,1,1,43388223,475,-1.74,1.22,12,0.06,-628.00,895.00,2570,20240405,-57.39,1080,20241129,1.39,2570,-57.39,20240405,1080,1.39,20241129,2570,-57.39,20240405,1080,1.39,20241129,0.38,N,032790,500,216 억,,186037,N,N,0,N,00,N +20241129,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1118,1,2,0.09,55900,50,0.10,1118,1118,1118,1452,782,1117,1118.00,0.43,0,0,1169,1142,1121,1094,1073,1132,1084,217,335,500,750,1,1,43388223,485,-1.78,1.25,12,0.00,-628.00,895.00,2570,20240405,-56.50,1094,20241120,2.19,2570,-56.50,20240405,1094,2.19,20241120,2570,-56.50,20240405,1094,2.19,20241120,0.38,N,032790,500,216 억,,186037,N,N,0,N,00,N 20241128,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1117,-16,5,-1.41,58703907,52625,76.70,1135,1148,1100,1472,794,1133,1115.50,0.45,0,-7268,1191,1162,1140,1111,1089,1151,1100,214,339,500,770,1,1,42798832,478,-1.78,1.25,12,0.12,-628.00,895.00,2570,20240405,-56.54,1094,20241120,2.10,2570,-56.54,20240405,1094,2.10,20241120,2570,-56.54,20240405,1094,2.10,20241120,0.37,N,032790,500,213 억,,193138,N,N,0,N,00,N 20241128,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,-13,5,-1.15,57314000,51379,74.88,1135,1148,1100,1472,794,1133,1115.51,0.45,0,-6759,1191,1162,1140,1111,1089,1151,1100,214,339,500,770,1,1,42798832,479,-1.78,1.25,12,0.12,-628.00,895.00,2570,20240405,-56.42,1094,20241120,2.38,2570,-56.42,20240405,1094,2.38,20241120,2570,-56.42,20240405,1094,2.38,20241120,0.37,N,032790,500,213 억,,193138,N,N,0,N,00,N 20241128,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1128,-5,5,-0.44,40145545,35939,52.38,1135,1148,1106,1472,794,1133,1117.05,0.45,0,-6581,1191,1162,1140,1111,1089,1151,1100,214,339,500,770,1,1,42798832,483,-1.80,1.26,12,0.08,-628.00,895.00,2570,20240405,-56.11,1094,20241120,3.11,2570,-56.11,20240405,1094,3.11,20241120,2570,-56.11,20240405,1094,3.11,20241120,0.37,N,032790,500,213 억,,193138,N,N,0,N,00,N diff --git a/032800/price/prices-20241101.csv b/032800/price/prices-20241101.csv index e589439669a9..43cfabaf8d42 100644 --- a/032800/price/prices-20241101.csv +++ b/032800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,612,-5,5,-0.81,36964043,60137,97.85,617,623,612,802,432,617,614.73,0.59,0,-8004,629,622,617,610,605,626,614,230,185,500,370,1,1,45957058,281,-2.93,0.46,06,0.13,-209.00,1344.00,2450,20240319,-75.02,599,20241113,2.17,2450,-75.02,20240319,599,2.17,20241113,800,-23.50,20241101,150,308.00,20240906,0.00,N,032800,500,229 억,,270238,N,N,0,N,00,N +20241129,150437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,616,-1,5,-0.16,34371899,55902,90.96,617,623,612,802,432,617,614.86,0.59,0,-7969,629,622,617,610,605,626,614,230,185,500,370,1,1,45957058,283,-2.95,0.46,06,0.12,-209.00,1344.00,2450,20240319,-74.86,599,20241113,2.84,2450,-74.86,20240319,599,2.84,20241113,800,-23.00,20241101,150,310.67,20240906,0.00,N,032800,500,229 억,,270238,N,N,0,N,00,N +20241129,140435,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,615,-2,5,-0.32,25418753,41332,67.25,617,623,612,802,432,617,614.99,0.59,0,-4991,629,622,617,610,605,626,614,230,185,500,370,1,1,45957058,283,-2.94,0.46,06,0.09,-209.00,1344.00,2450,20240319,-74.90,599,20241113,2.67,2450,-74.90,20240319,599,2.67,20241113,800,-23.12,20241101,150,310.00,20240906,0.00,N,032800,500,229 억,,270238,N,N,0,N,00,N +20241129,130436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,616,-1,5,-0.16,22847937,37154,60.46,617,623,612,802,432,617,614.95,0.59,0,-4641,629,622,617,610,605,626,614,230,185,500,370,1,1,45957058,283,-2.95,0.46,06,0.08,-209.00,1344.00,2450,20240319,-74.86,599,20241113,2.84,2450,-74.86,20240319,599,2.84,20241113,800,-23.00,20241101,150,310.67,20240906,0.00,N,032800,500,229 억,,270238,N,N,0,N,00,N +20241129,120438,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,616,-1,5,-0.16,17087763,27773,45.19,617,623,613,802,432,617,615.27,0.59,0,-4729,629,622,617,610,605,626,614,230,185,500,370,1,1,45957058,283,-2.95,0.46,06,0.06,-209.00,1344.00,2450,20240319,-74.86,599,20241113,2.84,2450,-74.86,20240319,599,2.84,20241113,800,-23.00,20241101,150,310.67,20240906,0.00,N,032800,500,229 억,,270238,N,N,0,N,00,N +20241129,110437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,615,-2,5,-0.32,11378496,18477,30.06,617,623,613,802,432,617,615.82,0.59,0,-4358,629,622,617,610,605,626,614,230,185,500,370,1,1,45957058,283,-2.94,0.46,06,0.04,-209.00,1344.00,2450,20240319,-74.90,599,20241113,2.67,2450,-74.90,20240319,599,2.67,20241113,800,-23.12,20241101,150,310.00,20240906,0.00,N,032800,500,229 억,,270238,N,N,0,N,00,N +20241129,100436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,618,1,2,0.16,8018963,13026,21.20,617,623,613,802,432,617,615.61,0.59,0,-3662,629,622,617,610,605,626,614,230,185,500,370,1,1,45957058,284,-2.96,0.46,06,0.03,-209.00,1344.00,2450,20240319,-74.78,599,20241113,3.17,2450,-74.78,20240319,599,3.17,20241113,800,-22.75,20241101,150,312.00,20240906,0.00,N,032800,500,229 억,,270238,N,N,0,N,00,N +20241129,090436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,623,6,2,0.97,92679,150,0.24,617,623,617,802,432,617,617.86,0.59,0,-18,629,622,617,610,605,626,614,230,185,500,370,1,1,45957058,286,-2.98,0.46,06,0.00,-209.00,1344.00,2450,20240319,-74.57,599,20241113,4.01,2450,-74.57,20240319,599,4.01,20241113,800,-22.12,20241101,150,315.33,20240906,0.00,N,032800,500,229 억,,270238,N,N,0,N,00,N 20241128,160431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,617,1,2,0.16,37843780,61457,71.67,616,624,612,800,432,616,615.78,0.57,0,6689,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,284,-2.95,0.46,06,0.13,-209.00,1344.00,2450,20240319,-74.82,599,20241113,3.01,2450,-74.82,20240319,599,3.01,20241113,800,-22.88,20241101,150,311.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N 20241128,150439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,620,4,2,0.65,36563300,59388,69.26,616,624,612,800,432,616,615.67,0.57,0,6828,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,285,-2.97,0.46,06,0.13,-209.00,1344.00,2450,20240319,-74.69,599,20241113,3.51,2450,-74.69,20240319,599,3.51,20241113,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N 20241128,140440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,620,4,2,0.65,34533314,56091,65.41,616,624,612,800,432,616,615.67,0.57,0,6824,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,285,-2.97,0.46,06,0.12,-209.00,1344.00,2450,20240319,-74.69,599,20241113,3.51,2450,-74.69,20240319,599,3.51,20241113,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N diff --git a/032820/price/prices-20241101.csv b/032820/price/prices-20241101.csv index efdf49c299ec..7b40420bf956 100644 --- a/032820/price/prices-20241101.csv +++ b/032820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2225,-65,5,-2.84,8189880395,3683442,130.89,2290,2300,2185,2975,1605,2290,2223.42,2.08,0,-186725,2366,2327,2306,2267,2246,2317,2257,794,685,500,1460,5,1,158859048,3535,67.42,3.31,12,2.32,33.00,672.00,3300,20240718,-32.58,1261,20240201,76.45,3300,-32.58,20240718,1261,76.45,20240201,3300,-32.58,20240718,1261,76.45,20240201,4.63,N,032820,500,794 억,,3304944,N,N,273,N,00,N +20241129,150437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2225,-65,5,-2.84,7685369905,3456387,122.82,2290,2300,2185,2975,1605,2290,2223.52,2.08,0,-181969,2366,2327,2306,2267,2246,2317,2257,794,685,500,1460,5,1,158859048,3535,67.42,3.31,12,2.18,33.00,672.00,3300,20240718,-32.58,1261,20240201,76.45,3300,-32.58,20240718,1261,76.45,20240201,3300,-32.58,20240718,1261,76.45,20240201,4.63,N,032820,500,794 억,,3304944,N,N,273,N,00,N +20241129,140436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2235,-55,5,-2.40,6977266310,3138161,111.51,2290,2300,2185,2975,1605,2290,2223.35,2.08,0,-130286,2366,2327,2306,2267,2246,2317,2257,794,685,500,1460,5,1,158859048,3550,67.73,3.33,12,1.98,33.00,672.00,3300,20240718,-32.27,1261,20240201,77.24,3300,-32.27,20240718,1261,77.24,20240201,3300,-32.27,20240718,1261,77.24,20240201,4.63,N,032820,500,794 억,,3304944,N,N,273,N,00,N +20241129,130436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2230,-60,5,-2.62,6465474490,2908887,103.37,2290,2300,2185,2975,1605,2290,2222.65,2.08,0,-118141,2366,2327,2306,2267,2246,2317,2257,794,685,500,1460,5,1,158859048,3543,67.58,3.32,12,1.83,33.00,672.00,3300,20240718,-32.42,1261,20240201,76.84,3300,-32.42,20240718,1261,76.84,20240201,3300,-32.42,20240718,1261,76.84,20240201,4.63,N,032820,500,794 억,,3304944,N,N,273,N,00,N +20241129,120438,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2235,-55,5,-2.40,6065752095,2729679,97.00,2290,2300,2185,2975,1605,2290,2222.14,2.08,0,-119836,2366,2327,2306,2267,2246,2317,2257,794,685,500,1460,5,1,158859048,3550,67.73,3.33,12,1.72,33.00,672.00,3300,20240718,-32.27,1261,20240201,77.24,3300,-32.27,20240718,1261,77.24,20240201,3300,-32.27,20240718,1261,77.24,20240201,4.63,N,032820,500,794 억,,3304944,N,N,273,N,00,N +20241129,110437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2220,-70,5,-3.06,5529101220,2487963,88.41,2290,2300,2185,2975,1605,2290,2222.33,2.08,0,-194953,2366,2327,2306,2267,2246,2317,2257,794,685,500,1460,5,1,158859048,3527,67.27,3.30,12,1.57,33.00,672.00,3300,20240718,-32.73,1261,20240201,76.05,3300,-32.73,20240718,1261,76.05,20240201,3300,-32.73,20240718,1261,76.05,20240201,4.63,N,032820,500,794 억,,3304944,N,N,273,N,00,N +20241129,100436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2195,-95,5,-4.15,4568846370,2053077,72.96,2290,2300,2190,2975,1605,2290,2225.35,2.08,0,-221746,2366,2327,2306,2267,2246,2317,2257,794,685,500,1460,5,1,158859048,3487,66.52,3.27,12,1.29,33.00,672.00,3300,20240718,-33.48,1261,20240201,74.07,3300,-33.48,20240718,1261,74.07,20240201,3300,-33.48,20240718,1261,74.07,20240201,4.63,N,032820,500,794 억,,3304944,N,N,273,N,00,N +20241129,090436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2255,-35,5,-1.53,948421940,419371,14.90,2290,2300,2240,2975,1605,2290,2261.50,2.08,0,45363,2366,2327,2306,2267,2246,2317,2257,794,685,500,1460,5,1,158859048,3582,68.33,3.36,12,0.26,33.00,672.00,3300,20240718,-31.67,1261,20240201,78.83,3300,-31.67,20240718,1261,78.83,20240201,3300,-31.67,20240718,1261,78.83,20240201,4.63,N,032820,500,794 억,,3304944,N,N,273,N,00,N 20241128,160431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2290,-15,5,-0.65,6249058085,2708275,102.51,2310,2345,2285,2995,1615,2305,2307.45,2.31,0,-365959,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3638,69.39,3.41,12,1.70,33.00,672.00,3300,20240718,-30.61,1261,20240201,81.60,3300,-30.61,20240718,1261,81.60,20240201,3300,-30.61,20240718,1261,81.60,20240201,4.60,N,032820,500,794 억,,3674216,N,N,273,N,00,N 20241128,150439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2290,-15,5,-0.65,5833053760,2526597,95.63,2310,2345,2290,2995,1615,2305,2308.67,2.31,0,-331705,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3638,69.39,3.41,12,1.59,33.00,672.00,3300,20240718,-30.61,1261,20240201,81.60,3300,-30.61,20240718,1261,81.60,20240201,3300,-30.61,20240718,1261,81.60,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N 20241128,140441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2295,-10,5,-0.43,4750198560,2054687,77.77,2310,2345,2290,2995,1615,2305,2311.90,2.31,0,-193800,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3646,69.55,3.42,12,1.29,33.00,672.00,3300,20240718,-30.45,1261,20240201,82.00,3300,-30.45,20240718,1261,82.00,20240201,3300,-30.45,20240718,1261,82.00,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N diff --git a/032830/price/prices-20241101.csv b/032830/price/prices-20241101.csv index 14ac5e5998f3..4141f1de5c7c 100644 --- a/032830/price/prices-20241101.csv +++ b/032830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160431,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107100,-800,5,-0.74,26947735500,252874,161.09,108000,108300,104900,140200,75600,107900,106565.24,21.74,-14700,-101797,110033,108966,108133,107066,106233,108550,106650,1000,32300,500,82000,100,1,200000000,214200,11.30,0.48,12,0.13,9477.00,222741.00,111000,20241118,-3.51,60000,20240119,78.50,111000,-3.51,20241118,60000,78.50,20240119,111000,-3.51,20241118,60000,78.50,20240119,0.00,N,032830,500,1000 억,,43471713,N,N,72,N,00,N +20241129,150437,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,106300,-1600,5,-1.48,19099035700,179511,114.35,108000,108300,104900,140200,75600,107900,106394.79,21.74,-14700,-67517,110033,108966,108133,107066,106233,108550,106650,1000,32300,500,82000,100,1,200000000,212600,11.22,0.48,12,0.09,9477.00,222741.00,111000,20241118,-4.23,60000,20240119,77.17,111000,-4.23,20241118,60000,77.17,20240119,111000,-4.23,20241118,60000,77.17,20240119,0.00,N,032830,500,1000 억,,43471713,N,N,49,N,00,N +20241129,140436,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107300,-600,5,-0.56,15736993700,147954,94.25,108000,108300,104900,140200,75600,107900,106364.10,21.74,-14700,-52933,110033,108966,108133,107066,106233,108550,106650,1000,32300,500,82000,100,1,200000000,214600,11.32,0.48,12,0.07,9477.00,222741.00,111000,20241118,-3.33,60000,20240119,78.83,111000,-3.33,20241118,60000,78.83,20240119,111000,-3.33,20241118,60000,78.83,20240119,0.00,N,032830,500,1000 억,,43471713,N,N,49,N,00,N +20241129,130436,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107000,-900,5,-0.83,13225777000,124481,79.30,108000,108300,104900,140200,75600,107900,106247.36,21.74,-14700,-46582,110033,108966,108133,107066,106233,108550,106650,1000,32300,500,82000,100,1,200000000,214000,11.29,0.48,12,0.06,9477.00,222741.00,111000,20241118,-3.60,60000,20240119,78.33,111000,-3.60,20241118,60000,78.33,20240119,111000,-3.60,20241118,60000,78.33,20240119,0.00,N,032830,500,1000 억,,43471713,N,N,49,N,00,N +20241129,120438,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,106800,-1100,5,-1.02,10718921500,101021,64.35,108000,108300,104900,140200,75600,107900,106105.87,21.74,-14700,-40613,110033,108966,108133,107066,106233,108550,106650,1000,32300,500,82000,100,1,200000000,213600,11.27,0.48,12,0.05,9477.00,222741.00,111000,20241118,-3.78,60000,20240119,78.00,111000,-3.78,20241118,60000,78.00,20240119,111000,-3.78,20241118,60000,78.00,20240119,0.00,N,032830,500,1000 억,,43471713,N,N,49,N,00,N +20241129,110438,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,106300,-1600,5,-1.48,7924122100,74823,47.66,108000,108300,104900,140200,75600,107900,105904.90,21.74,-14700,-30747,110033,108966,108133,107066,106233,108550,106650,1000,32300,500,82000,100,1,200000000,212600,11.22,0.48,12,0.04,9477.00,222741.00,111000,20241118,-4.23,60000,20240119,77.17,111000,-4.23,20241118,60000,77.17,20240119,111000,-4.23,20241118,60000,77.17,20240119,0.00,N,032830,500,1000 억,,43471713,N,N,49,N,00,N +20241129,100436,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105300,-2600,5,-2.41,4764539400,44929,28.62,108000,108300,105200,140200,75600,107900,106045.97,21.74,-14700,-21135,110033,108966,108133,107066,106233,108550,106650,1000,32300,500,82000,100,1,200000000,210600,11.11,0.47,12,0.02,9477.00,222741.00,111000,20241118,-5.14,60000,20240119,75.50,111000,-5.14,20241118,60000,75.50,20240119,111000,-5.14,20241118,60000,75.50,20240119,0.00,N,032830,500,1000 억,,43471713,N,N,49,N,00,N +20241129,090436,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105800,-2100,5,-1.95,634026300,5942,3.79,108000,108300,105700,140200,75600,107900,106702.51,21.74,-14700,-2860,110033,108966,108133,107066,106233,108550,106650,1000,32300,500,82000,100,1,200000000,211600,11.16,0.47,12,0.00,9477.00,222741.00,111000,20241118,-4.68,60000,20240119,76.33,111000,-4.68,20241118,60000,76.33,20240119,111000,-4.68,20241118,60000,76.33,20240119,0.00,N,032830,500,1000 억,,43471713,N,N,49,N,00,N 20241128,160432,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107900,-1100,5,-1.01,17006285600,156963,49.10,109000,109200,107300,141700,76300,109000,108345.83,21.77,0,-24809,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,215800,11.39,0.48,12,0.08,9477.00,222741.00,111000,20241118,-2.79,60000,20240119,79.83,111000,-2.79,20241118,60000,79.83,20240119,111000,-2.79,20241118,60000,79.83,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,49,N,00,N 20241128,150439,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107900,-1100,5,-1.01,15083737100,139141,43.53,109000,109200,107300,141700,76300,109000,108406.13,21.77,0,-27194,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,215800,11.39,0.48,12,0.07,9477.00,222741.00,111000,20241118,-2.79,60000,20240119,79.83,111000,-2.79,20241118,60000,79.83,20240119,111000,-2.79,20241118,60000,79.83,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N 20241128,140441,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107700,-1300,5,-1.19,12329425200,113561,35.52,109000,109200,107700,141700,76300,109000,108570.95,21.77,0,-27398,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,215400,11.36,0.48,12,0.06,9477.00,222741.00,111000,20241118,-2.97,60000,20240119,79.50,111000,-2.97,20241118,60000,79.50,20240119,111000,-2.97,20241118,60000,79.50,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N diff --git a/032850/price/prices-20241101.csv b/032850/price/prices-20241101.csv index e6cdf49f5f25..9a2cc3b32313 100644 --- a/032850/price/prices-20241101.csv +++ b/032850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-70,5,-1.38,276374745,55346,77.42,5050,5070,4920,6600,3560,5080,4993.57,2.19,0,1145,5200,5140,5080,5020,4960,5170,5050,83,1520,500,3250,10,1,16623293,833,15.05,1.22,12,0.33,333.00,4096.00,9550,20240201,-47.54,4550,20241113,10.11,9550,-47.54,20240201,4550,10.11,20241113,9550,-47.54,20240201,4550,10.11,20241113,3.96,N,032850,500,83 억,,363467,N,N,0,N,00,N +20241129,150438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-50,5,-0.98,268262755,53727,75.15,5050,5070,4920,6600,3560,5080,4993.06,2.19,0,1429,5200,5140,5080,5020,4960,5170,5050,83,1520,500,3250,10,1,16623293,836,15.11,1.23,12,0.32,333.00,4096.00,9550,20240201,-47.33,4550,20241113,10.55,9550,-47.33,20240201,4550,10.55,20241113,9550,-47.33,20240201,4550,10.55,20241113,3.96,N,032850,500,83 억,,363467,N,N,0,N,00,N +20241129,140436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-80,5,-1.57,213508555,42793,59.86,5050,5070,4920,6600,3560,5080,4989.32,2.19,0,2288,5200,5140,5080,5020,4960,5170,5050,83,1520,500,3250,10,1,16623293,831,15.02,1.22,12,0.26,333.00,4096.00,9550,20240201,-47.64,4550,20241113,9.89,9550,-47.64,20240201,4550,9.89,20241113,9550,-47.64,20240201,4550,9.89,20241113,3.96,N,032850,500,83 억,,363467,N,N,0,N,00,N +20241129,130437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-105,5,-2.07,168724400,33783,47.26,5050,5070,4920,6600,3560,5080,4994.34,2.19,0,414,5200,5140,5080,5020,4960,5170,5050,83,1520,500,3250,5,1,16623293,827,14.94,1.21,12,0.20,333.00,4096.00,9550,20240201,-47.91,4550,20241113,9.34,9550,-47.91,20240201,4550,9.34,20241113,9550,-47.91,20240201,4550,9.34,20241113,3.96,N,032850,500,83 억,,363467,N,N,0,N,00,N +20241129,120439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,-115,5,-2.26,154896300,31004,43.37,5050,5070,4920,6600,3560,5080,4995.99,2.19,0,844,5200,5140,5080,5020,4960,5170,5050,83,1520,500,3250,5,1,16623293,825,14.91,1.21,12,0.19,333.00,4096.00,9550,20240201,-48.01,4550,20241113,9.12,9550,-48.01,20240201,4550,9.12,20241113,9550,-48.01,20240201,4550,9.12,20241113,3.96,N,032850,500,83 억,,363467,N,N,0,N,00,N +20241129,110438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-105,5,-2.07,147734045,29563,41.35,5050,5070,4920,6600,3560,5080,4997.24,2.19,0,709,5200,5140,5080,5020,4960,5170,5050,83,1520,500,3250,5,1,16623293,827,14.94,1.21,12,0.18,333.00,4096.00,9550,20240201,-47.91,4550,20241113,9.34,9550,-47.91,20240201,4550,9.34,20241113,9550,-47.91,20240201,4550,9.34,20241113,3.96,N,032850,500,83 억,,363467,N,N,0,N,00,N +20241129,100437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,-115,5,-2.26,126486845,25286,35.37,5050,5070,4965,6600,3560,5080,5002.23,2.19,0,-2040,5200,5140,5080,5020,4960,5170,5050,83,1520,500,3250,5,1,16623293,825,14.91,1.21,12,0.15,333.00,4096.00,9550,20240201,-48.01,4550,20241113,9.12,9550,-48.01,20240201,4550,9.12,20241113,9550,-48.01,20240201,4550,9.12,20241113,3.96,N,032850,500,83 억,,363467,N,N,0,N,00,N +20241129,090437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-40,5,-0.79,17167390,3404,4.76,5050,5070,5030,6600,3560,5080,5043.22,2.19,0,404,5200,5140,5080,5020,4960,5170,5050,83,1520,500,3250,10,1,16623293,838,15.14,1.23,12,0.02,333.00,4096.00,9550,20240201,-47.23,4550,20241113,10.77,9550,-47.23,20240201,4550,10.77,20241113,9550,-47.23,20240201,4550,10.77,20241113,3.96,N,032850,500,83 억,,363467,N,N,0,N,00,N 20241128,160432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,20,2,0.40,359576370,70701,125.68,5060,5140,5020,6570,3550,5060,5085.88,2.14,0,7221,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,844,15.26,1.24,12,0.43,333.00,4096.00,9550,20240201,-46.81,4550,20241113,11.65,9550,-46.81,20240201,4550,11.65,20241113,9550,-46.81,20240201,4550,11.65,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N 20241128,150440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,40,2,0.79,355428590,69885,124.23,5060,5140,5020,6570,3550,5060,5085.91,2.14,0,7387,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,848,15.32,1.25,12,0.42,333.00,4096.00,9550,20240201,-46.60,4550,20241113,12.09,9550,-46.60,20240201,4550,12.09,20241113,9550,-46.60,20240201,4550,12.09,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N 20241128,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,20,2,0.40,273465430,53721,95.50,5060,5140,5020,6570,3550,5060,5090.48,2.14,0,5415,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,844,15.26,1.24,12,0.32,333.00,4096.00,9550,20240201,-46.81,4550,20241113,11.65,9550,-46.81,20240201,4550,11.65,20241113,9550,-46.81,20240201,4550,11.65,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N diff --git a/032860/price/prices-20241101.csv b/032860/price/prices-20241101.csv index cb574e13ae0a..00d5a07a5467 100644 --- a/032860/price/prices-20241101.csv +++ b/032860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1632,376,1,29.94,4566370032,2957069,4285.30,1266,1632,1266,1632,880,1256,1544.21,0.03,0,-1956,1301,1278,1266,1243,1231,1272,1237,202,376,500,870,1,1,40395863,659,-12.46,1.24,12,7.32,-131.00,1319.00,3995,20241022,-59.15,1254,20241128,30.14,3995,-59.15,20241022,1254,30.14,20241128,3995,-59.15,20241022,1254,30.14,20241128,0.00,N,032860,500,201 억,,12773,N,N,0,N,00,N +20241129,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1624,368,2,29.30,3695154807,2416865,3502.45,1266,1630,1266,1632,880,1256,1528.90,0.03,0,-16625,1301,1278,1266,1243,1231,1272,1237,202,376,500,870,1,1,40395863,656,-12.40,1.23,12,5.98,-131.00,1319.00,3995,20241022,-59.35,1254,20241128,29.51,3995,-59.35,20241022,1254,29.51,20241128,3995,-59.35,20241022,1254,29.51,20241128,0.00,N,032860,500,201 억,,12773,N,N,0,N,00,N +20241129,140437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1401,145,2,11.54,2869686560,1887403,2735.17,1266,1630,1266,1632,880,1256,1520.44,0.03,0,-17740,1301,1278,1266,1243,1231,1272,1237,202,376,500,870,1,1,40395863,566,-10.69,1.06,12,4.67,-131.00,1319.00,3995,20241022,-64.93,1254,20241128,11.72,3995,-64.93,20241022,1254,11.72,20241128,3995,-64.93,20241022,1254,11.72,20241128,0.00,N,032860,500,201 억,,12773,N,N,0,N,00,N +20241129,130437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1483,227,2,18.07,2742655131,1799114,2607.22,1266,1630,1266,1632,880,1256,1524.45,0.03,0,-18630,1301,1278,1266,1243,1231,1272,1237,202,376,500,870,1,1,40395863,599,-11.32,1.12,12,4.45,-131.00,1319.00,3995,20241022,-62.88,1254,20241128,18.26,3995,-62.88,20241022,1254,18.26,20241128,3995,-62.88,20241022,1254,18.26,20241128,0.00,N,032860,500,201 억,,12773,N,N,0,N,00,N +20241129,120439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1498,242,2,19.27,2581490567,1691069,2450.65,1266,1630,1266,1632,880,1256,1526.54,0.03,0,-18043,1301,1278,1266,1243,1231,1272,1237,202,376,500,870,1,1,40395863,605,-11.44,1.14,12,4.19,-131.00,1319.00,3995,20241022,-62.50,1254,20241128,19.46,3995,-62.50,20241022,1254,19.46,20241128,3995,-62.50,20241022,1254,19.46,20241128,0.00,N,032860,500,201 억,,12773,N,N,0,N,00,N +20241129,110438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1500,244,2,19.43,2041041632,1334526,1933.96,1266,1630,1266,1632,880,1256,1529.41,0.03,0,-18014,1301,1278,1266,1243,1231,1272,1237,202,376,500,870,1,1,40395863,606,-11.45,1.14,12,3.30,-131.00,1319.00,3995,20241022,-62.45,1254,20241128,19.62,3995,-62.45,20241022,1254,19.62,20241128,3995,-62.45,20241022,1254,19.62,20241128,0.00,N,032860,500,201 억,,12773,N,N,0,N,00,N +20241129,100437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1526,270,2,21.50,1789543246,1167741,1692.26,1266,1630,1266,1632,880,1256,1532.48,0.03,0,-20475,1301,1278,1266,1243,1231,1272,1237,202,376,500,870,1,1,40395863,616,-11.65,1.16,12,2.89,-131.00,1319.00,3995,20241022,-61.80,1254,20241128,21.69,3995,-61.80,20241022,1254,21.69,20241128,3995,-61.80,20241022,1254,21.69,20241128,0.00,N,032860,500,201 억,,12773,N,N,0,N,00,N +20241129,090437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1296,40,2,3.18,3996247,3125,4.53,1266,1299,1266,1632,880,1256,1278.80,0.03,0,-970,1301,1278,1266,1243,1231,1272,1237,202,376,500,870,1,1,40395863,524,-9.89,0.98,12,0.01,-131.00,1319.00,3995,20241022,-67.56,1254,20241128,3.35,3995,-67.56,20241022,1254,3.35,20241128,3995,-67.56,20241022,1254,3.35,20241128,0.00,N,032860,500,201 억,,12773,N,N,0,N,00,N 20241128,160432,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1256,-44,5,-3.38,83598659,66029,143.13,1275,1289,1254,1690,910,1300,1266.09,0.05,0,-7800,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,507,-9.59,0.95,12,0.16,-131.00,1319.00,3995,20241022,-68.56,1254,20241128,0.16,3995,-68.56,20241022,1254,0.16,20241128,3995,-68.56,20241022,1254,0.16,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N 20241128,150440,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1258,-42,5,-3.23,69636531,54909,119.03,1275,1289,1256,1690,910,1300,1268.22,0.05,0,-1318,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,508,-9.60,0.95,12,0.14,-131.00,1319.00,3995,20241022,-68.51,1256,20241128,0.16,3995,-68.51,20241022,1256,0.16,20241128,3995,-68.51,20241022,1256,0.16,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N 20241128,140441,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1265,-35,5,-2.69,56872464,44766,97.04,1275,1289,1260,1690,910,1300,1270.44,0.05,0,-1281,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,511,-9.66,0.96,12,0.11,-131.00,1319.00,3995,20241022,-68.34,1260,20241128,0.40,3995,-68.34,20241022,1260,0.40,20241128,3995,-68.34,20241022,1260,0.40,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N diff --git a/032940/price/prices-20241101.csv b/032940/price/prices-20241101.csv index 309616ece00e..825d3e3a8d23 100644 --- a/032940/price/prices-20241101.csv +++ b/032940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3220,-145,5,-4.31,525269290,163219,192.26,3365,3365,3175,4370,2360,3365,3218.16,1.41,0,-5213,3475,3420,3385,3330,3295,3402,3312,91,1005,500,2080,5,1,18193230,586,-19.75,0.23,12,0.90,-163.00,13720.00,6840,20240614,-52.92,3175,20241129,1.42,6840,-52.92,20240614,3175,1.42,20241129,6840,-52.92,20240614,3175,1.42,20241129,3.79,N,032940,500,90 억,,257003,N,N,0,N,00,N +20241129,150438,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3210,-155,5,-4.61,482904955,150043,176.74,3365,3365,3175,4370,2360,3365,3218.44,1.41,0,-2493,3475,3420,3385,3330,3295,3402,3312,91,1005,500,2080,5,1,18193230,584,-19.69,0.23,12,0.82,-163.00,13720.00,6840,20240614,-53.07,3175,20241129,1.10,6840,-53.07,20240614,3175,1.10,20241129,6840,-53.07,20240614,3175,1.10,20241129,3.79,N,032940,500,90 억,,257003,N,N,0,N,00,N +20241129,140437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3230,-135,5,-4.01,447159940,138923,163.64,3365,3365,3175,4370,2360,3365,3218.76,1.41,0,2862,3475,3420,3385,3330,3295,3402,3312,91,1005,500,2080,5,1,18193230,588,-19.82,0.24,12,0.76,-163.00,13720.00,6840,20240614,-52.78,3175,20241129,1.73,6840,-52.78,20240614,3175,1.73,20241129,6840,-52.78,20240614,3175,1.73,20241129,3.79,N,032940,500,90 억,,257003,N,N,0,N,00,N +20241129,130437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3225,-140,5,-4.16,433114660,134576,158.52,3365,3365,3175,4370,2360,3365,3218.36,1.41,0,3740,3475,3420,3385,3330,3295,3402,3312,91,1005,500,2080,5,1,18193230,587,-19.79,0.24,12,0.74,-163.00,13720.00,6840,20240614,-52.85,3175,20241129,1.57,6840,-52.85,20240614,3175,1.57,20241129,6840,-52.85,20240614,3175,1.57,20241129,3.79,N,032940,500,90 억,,257003,N,N,0,N,00,N +20241129,120439,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3215,-150,5,-4.46,417723740,129809,152.90,3365,3365,3175,4370,2360,3365,3217.99,1.41,0,6996,3475,3420,3385,3330,3295,3402,3312,91,1005,500,2080,5,1,18193230,585,-19.72,0.23,12,0.71,-163.00,13720.00,6840,20240614,-53.00,3175,20241129,1.26,6840,-53.00,20240614,3175,1.26,20241129,6840,-53.00,20240614,3175,1.26,20241129,3.79,N,032940,500,90 억,,257003,N,N,0,N,00,N +20241129,110438,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3215,-150,5,-4.46,388979890,120842,142.34,3365,3365,3175,4370,2360,3365,3218.91,1.41,0,8532,3475,3420,3385,3330,3295,3402,3312,91,1005,500,2080,5,1,18193230,585,-19.72,0.23,12,0.66,-163.00,13720.00,6840,20240614,-53.00,3175,20241129,1.26,6840,-53.00,20240614,3175,1.26,20241129,6840,-53.00,20240614,3175,1.26,20241129,3.79,N,032940,500,90 억,,257003,N,N,0,N,00,N +20241129,100437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3180,-185,5,-5.50,339489730,105429,124.18,3365,3365,3175,4370,2360,3365,3220.08,1.41,0,13967,3475,3420,3385,3330,3295,3402,3312,91,1005,500,2080,5,1,18193230,579,-19.51,0.23,12,0.58,-163.00,13720.00,6840,20240614,-53.51,3175,20241129,0.16,6840,-53.51,20240614,3175,0.16,20241129,6840,-53.51,20240614,3175,0.16,20241129,3.79,N,032940,500,90 억,,257003,N,N,0,N,00,N +20241129,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3330,-35,5,-1.04,3029545,910,1.07,3365,3365,3305,4370,2360,3365,3329.17,1.41,0,-274,3475,3420,3385,3330,3295,3402,3312,91,1005,500,2080,5,1,18193230,606,-20.43,0.24,12,0.01,-163.00,13720.00,6840,20240614,-51.32,3265,20241114,1.99,6840,-51.32,20240614,3265,1.99,20241114,6840,-51.32,20240614,3265,1.99,20241114,3.79,N,032940,500,90 억,,257003,N,N,0,N,00,N 20241128,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,-65,5,-1.90,286850080,84889,96.92,3410,3440,3350,4455,2405,3430,3379.14,1.50,0,-16298,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,612,-20.64,0.25,12,0.47,-163.00,13720.00,6840,20240614,-50.80,3265,20241114,3.06,6840,-50.80,20240614,3265,3.06,20241114,6840,-50.80,20240614,3265,3.06,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N 20241128,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,-70,5,-2.04,266360740,78792,89.96,3410,3440,3350,4455,2405,3430,3380.56,1.50,0,-13791,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,611,-20.61,0.24,12,0.43,-163.00,13720.00,6840,20240614,-50.88,3265,20241114,2.91,6840,-50.88,20240614,3265,2.91,20241114,6840,-50.88,20240614,3265,2.91,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N 20241128,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-80,5,-2.33,227966110,67363,76.91,3410,3440,3350,4455,2405,3430,3384.14,1.50,0,-9965,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,609,-20.55,0.24,12,0.37,-163.00,13720.00,6840,20240614,-51.02,3265,20241114,2.60,6840,-51.02,20240614,3265,2.60,20241114,6840,-51.02,20240614,3265,2.60,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N diff --git a/032960/price/prices-20241101.csv b/032960/price/prices-20241101.csv index a4a2078de503..161cbf941093 100644 --- a/032960/price/prices-20241101.csv +++ b/032960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10520,-20,5,-0.19,33964830,3236,107.12,10520,10530,10420,13700,7380,10540,10495.93,0.46,0,-151,10813,10676,10553,10416,10293,10745,10485,52,3160,500,8010,10,1,3986323,419,18.82,0.62,12,0.08,559.00,16899.00,14370,20240507,-26.79,10410,20241122,1.06,14370,-26.79,20240507,10410,1.06,20241122,14370,-26.79,20240507,10410,1.06,20241122,1.08,N,032960,500,52 억,,18446,N,N,0,N,00,N +20241129,150439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10430,-110,5,-1.04,31639910,3015,99.80,10520,10530,10420,13700,7380,10540,10494.17,0.46,0,-130,10813,10676,10553,10416,10293,10745,10485,52,3160,500,8010,10,1,3986323,416,18.66,0.62,12,0.08,559.00,16899.00,14370,20240507,-27.42,10410,20241122,0.19,14370,-27.42,20240507,10410,0.19,20241122,14370,-27.42,20240507,10410,0.19,20241122,1.08,N,032960,500,52 억,,18446,N,N,0,N,00,N +20241129,140437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10530,-10,5,-0.09,29624650,2822,93.41,10520,10530,10420,13700,7380,10540,10497.75,0.46,0,-168,10813,10676,10553,10416,10293,10745,10485,52,3160,500,8010,10,1,3986323,420,18.84,0.62,12,0.07,559.00,16899.00,14370,20240507,-26.72,10410,20241122,1.15,14370,-26.72,20240507,10410,1.15,20241122,14370,-26.72,20240507,10410,1.15,20241122,1.08,N,032960,500,52 억,,18446,N,N,0,N,00,N +20241129,130438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,-50,5,-0.47,6647920,636,21.05,10520,10530,10420,13700,7380,10540,10452.70,0.46,0,-109,10813,10676,10553,10416,10293,10745,10485,52,3160,500,8010,10,1,3986323,418,18.77,0.62,12,0.02,559.00,16899.00,14370,20240507,-27.00,10410,20241122,0.77,14370,-27.00,20240507,10410,0.77,20241122,14370,-27.00,20240507,10410,0.77,20241122,1.08,N,032960,500,52 억,,18446,N,N,0,N,00,N +20241129,120440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,-50,5,-0.47,6647920,636,21.05,10520,10530,10420,13700,7380,10540,10452.70,0.46,0,-109,10813,10676,10553,10416,10293,10745,10485,52,3160,500,8010,10,1,3986323,418,18.77,0.62,12,0.02,559.00,16899.00,14370,20240507,-27.00,10410,20241122,0.77,14370,-27.00,20240507,10410,0.77,20241122,14370,-27.00,20240507,10410,0.77,20241122,1.08,N,032960,500,52 억,,18446,N,N,0,N,00,N +20241129,110439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,-50,5,-0.47,4100270,392,12.98,10520,10530,10430,13700,7380,10540,10459.87,0.46,0,-53,10813,10676,10553,10416,10293,10745,10485,52,3160,500,8010,10,1,3986323,418,18.77,0.62,12,0.01,559.00,16899.00,14370,20240507,-27.00,10410,20241122,0.77,14370,-27.00,20240507,10410,0.77,20241122,14370,-27.00,20240507,10410,0.77,20241122,1.08,N,032960,500,52 억,,18446,N,N,0,N,00,N +20241129,100438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,-50,5,-0.47,4089780,391,12.94,10520,10530,10430,13700,7380,10540,10459.80,0.46,0,-53,10813,10676,10553,10416,10293,10745,10485,52,3160,500,8010,10,1,3986323,418,18.77,0.62,12,0.01,559.00,16899.00,14370,20240507,-27.00,10410,20241122,0.77,14370,-27.00,20240507,10410,0.77,20241122,14370,-27.00,20240507,10410,0.77,20241122,1.08,N,032960,500,52 억,,18446,N,N,0,N,00,N +20241129,090438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10530,-10,5,-0.09,357690,34,1.13,10520,10530,10520,13700,7380,10540,10520.29,0.46,0,-4,10813,10676,10553,10416,10293,10745,10485,52,3160,500,8010,10,1,3986323,420,18.84,0.62,12,0.00,559.00,16899.00,14370,20240507,-26.72,10410,20241122,1.15,14370,-26.72,20240507,10410,1.15,20241122,14370,-26.72,20240507,10410,1.15,20241122,1.08,N,032960,500,52 억,,18446,N,N,0,N,00,N 20241128,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,40,2,0.38,22937340,2191,94.16,10470,10690,10430,13650,7350,10500,10468.89,0.47,0,-129,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,420,18.86,0.62,12,0.05,559.00,16899.00,14370,20240507,-26.65,10410,20241122,1.25,14370,-26.65,20240507,10410,1.25,20241122,14370,-26.65,20240507,10410,1.25,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N 20241128,150441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,-40,5,-0.38,16236820,1555,66.82,10470,10500,10430,13650,7350,10500,10441.68,0.47,0,-73,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,417,18.71,0.62,12,0.04,559.00,16899.00,14370,20240507,-27.21,10410,20241122,0.48,14370,-27.21,20240507,10410,0.48,20241122,14370,-27.21,20240507,10410,0.48,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N 20241128,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-60,5,-0.57,14806140,1418,60.94,10470,10500,10430,13650,7350,10500,10441.57,0.47,0,-73,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,416,18.68,0.62,12,0.04,559.00,16899.00,14370,20240507,-27.35,10410,20241122,0.29,14370,-27.35,20240507,10410,0.29,20241122,14370,-27.35,20240507,10410,0.29,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N diff --git a/032980/price/prices-20241101.csv b/032980/price/prices-20241101.csv index 64cd4becbf11..c4b9134863e7 100644 --- a/032980/price/prices-20241101.csv +++ b/032980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,34,2,4.27,302164940,370004,108.15,796,835,795,1034,558,796,816.65,1.35,0,-9386,915,855,823,763,731,839,747,224,238,500,520,1,1,44777990,372,-4.72,1.64,12,0.83,-176.00,507.00,1580,20240105,-47.47,605,20241031,37.19,1580,-47.47,20240105,605,37.19,20241031,1580,-47.47,20240105,605,37.19,20241031,0.00,N,032980,500,223 억,,605791,N,N,0,N,00,N +20241129,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,30,2,3.77,222481772,273469,79.94,796,835,795,1034,558,796,813.55,1.35,0,-4802,915,855,823,763,731,839,747,224,238,500,520,1,1,44777990,370,-4.69,1.63,12,0.61,-176.00,507.00,1580,20240105,-47.72,605,20241031,36.53,1580,-47.72,20240105,605,36.53,20241031,1580,-47.72,20240105,605,36.53,20241031,0.00,N,032980,500,223 억,,605791,N,N,0,N,00,N +20241129,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,24,2,3.02,88008412,107499,31.42,796,835,795,1034,558,796,818.69,1.35,0,-5379,915,855,823,763,731,839,747,224,238,500,520,1,1,44777990,367,-4.66,1.62,12,0.24,-176.00,507.00,1580,20240105,-48.10,605,20241031,35.54,1580,-48.10,20240105,605,35.54,20241031,1580,-48.10,20240105,605,35.54,20241031,0.00,N,032980,500,223 억,,605791,N,N,0,N,00,N +20241129,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,26,2,3.27,60356245,73529,21.49,796,835,795,1034,558,796,820.85,1.35,0,-6758,915,855,823,763,731,839,747,224,238,500,520,1,1,44777990,368,-4.67,1.62,12,0.16,-176.00,507.00,1580,20240105,-47.97,605,20241031,35.87,1580,-47.97,20240105,605,35.87,20241031,1580,-47.97,20240105,605,35.87,20241031,0.00,N,032980,500,223 억,,605791,N,N,0,N,00,N +20241129,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,25,2,3.14,47755268,58152,17.00,796,835,795,1034,558,796,821.21,1.35,0,-18442,915,855,823,763,731,839,747,224,238,500,520,1,1,44777990,368,-4.66,1.62,12,0.13,-176.00,507.00,1580,20240105,-48.04,605,20241031,35.70,1580,-48.04,20240105,605,35.70,20241031,1580,-48.04,20240105,605,35.70,20241031,0.00,N,032980,500,223 억,,605791,N,N,0,N,00,N +20241129,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,37,2,4.65,35413391,43205,12.63,796,835,795,1034,558,796,819.66,1.35,0,-9080,915,855,823,763,731,839,747,224,238,500,520,1,1,44777990,373,-4.73,1.64,12,0.10,-176.00,507.00,1580,20240105,-47.28,605,20241031,37.69,1580,-47.28,20240105,605,37.69,20241031,1580,-47.28,20240105,605,37.69,20241031,0.00,N,032980,500,223 억,,605791,N,N,0,N,00,N +20241129,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,24,2,3.02,19936364,24482,7.16,796,834,795,1034,558,796,814.33,1.35,0,-7638,915,855,823,763,731,839,747,224,238,500,520,1,1,44777990,367,-4.66,1.62,12,0.05,-176.00,507.00,1580,20240105,-48.10,605,20241031,35.54,1580,-48.10,20240105,605,35.54,20241031,1580,-48.10,20240105,605,35.54,20241031,0.00,N,032980,500,223 억,,605791,N,N,0,N,00,N +20241129,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,33,2,4.15,760115,955,0.28,796,834,795,1034,558,796,795.93,1.35,0,244,915,855,823,763,731,839,747,224,238,500,520,1,1,44777990,371,-4.71,1.64,12,0.00,-176.00,507.00,1580,20240105,-47.53,605,20241031,37.02,1580,-47.53,20240105,605,37.02,20241031,1580,-47.53,20240105,605,37.02,20241031,0.00,N,032980,500,223 억,,605791,N,N,0,N,00,N 20241128,160433,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-60,5,-7.01,276693628,341610,40.85,883,883,791,1112,600,856,809.97,1.42,0,-38188,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,356,-4.52,1.57,12,0.76,-176.00,507.00,1580,20240105,-49.62,605,20241031,31.57,1580,-49.62,20240105,605,31.57,20241031,1580,-49.62,20240105,605,31.57,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N 20241128,150441,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-60,5,-7.01,268352862,331130,39.60,883,883,791,1112,600,856,810.42,1.42,0,-36061,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,356,-4.52,1.57,12,0.74,-176.00,507.00,1580,20240105,-49.62,605,20241031,31.57,1580,-49.62,20240105,605,31.57,20241031,1580,-49.62,20240105,605,31.57,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N 20241128,140442,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-59,5,-6.89,259472731,319981,38.27,883,883,791,1112,600,856,810.90,1.42,0,-33567,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,357,-4.53,1.57,12,0.71,-176.00,507.00,1580,20240105,-49.56,605,20241031,31.74,1580,-49.56,20240105,605,31.74,20241031,1580,-49.56,20240105,605,31.74,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N diff --git a/033050/price/prices-20241101.csv b/033050/price/prices-20241101.csv index 8aa10928ee15..43c55c3b44f1 100644 --- a/033050/price/prices-20241101.csv +++ b/033050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-13,5,-1.45,6791141,7642,112.75,898,898,885,1167,629,898,888.66,0.22,0,-32,902,900,898,896,894,899,895,326,269,1000,620,1,1,32579342,288,11.80,0.54,12,0.02,75.00,1635.00,1155,20231228,-23.38,698,20240805,26.79,1148,-22.91,20240102,698,26.79,20240805,1155,-23.38,20231228,698,26.79,20240805,0.23,N,033050,1000,325 억,,70358,N,N,0,N,00,N +20241129,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-13,5,-1.45,5364521,6030,88.96,898,898,885,1167,629,898,889.64,0.22,0,-32,902,900,898,896,894,899,895,326,269,1000,620,1,1,32579342,288,11.80,0.54,12,0.02,75.00,1635.00,1155,20231228,-23.38,698,20240805,26.79,1148,-22.91,20240102,698,26.79,20240805,1155,-23.38,20231228,698,26.79,20240805,0.23,N,033050,1000,325 억,,70358,N,N,0,N,00,N +20241129,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-11,5,-1.22,4874539,5477,80.81,898,898,885,1167,629,898,890.00,0.22,0,-32,902,900,898,896,894,899,895,326,269,1000,620,1,1,32579342,289,11.83,0.54,12,0.02,75.00,1635.00,1155,20231228,-23.20,698,20240805,27.08,1148,-22.74,20240102,698,27.08,20240805,1155,-23.20,20231228,698,27.08,20240805,0.23,N,033050,1000,325 억,,70358,N,N,0,N,00,N +20241129,130438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-8,5,-0.89,4191182,4709,69.47,898,898,885,1167,629,898,890.04,0.22,0,315,902,900,898,896,894,899,895,326,269,1000,620,1,1,32579342,290,11.87,0.54,12,0.01,75.00,1635.00,1155,20231228,-22.94,698,20240805,27.51,1148,-22.47,20240102,698,27.51,20240805,1155,-22.94,20231228,698,27.51,20240805,0.23,N,033050,1000,325 억,,70358,N,N,0,N,00,N +20241129,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-13,5,-1.45,3822072,4292,63.32,898,898,885,1167,629,898,890.51,0.22,0,315,902,900,898,896,894,899,895,326,269,1000,620,1,1,32579342,288,11.80,0.54,12,0.01,75.00,1635.00,1155,20231228,-23.38,698,20240805,26.79,1148,-22.91,20240102,698,26.79,20240805,1155,-23.38,20231228,698,26.79,20240805,0.23,N,033050,1000,325 억,,70358,N,N,0,N,00,N +20241129,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-1,5,-0.11,501686,560,8.26,898,898,890,1167,629,898,895.87,0.22,0,-32,902,900,898,896,894,899,895,326,269,1000,620,1,1,32579342,292,11.96,0.55,12,0.00,75.00,1635.00,1155,20231228,-22.34,698,20240805,28.51,1148,-21.86,20240102,698,28.51,20240805,1155,-22.34,20231228,698,28.51,20240805,0.23,N,033050,1000,325 억,,70358,N,N,0,N,00,N +20241129,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-1,5,-0.11,501686,560,8.26,898,898,890,1167,629,898,895.87,0.22,0,-32,902,900,898,896,894,899,895,326,269,1000,620,1,1,32579342,292,11.96,0.55,12,0.00,75.00,1635.00,1155,20231228,-22.34,698,20240805,28.51,1148,-21.86,20240102,698,28.51,20240805,1155,-22.34,20231228,698,28.51,20240805,0.23,N,033050,1000,325 억,,70358,N,N,0,N,00,N +20241129,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1167,629,898,0.00,0.22,0,0,902,900,898,896,894,899,895,326,269,1000,620,1,1,32579342,293,11.97,0.55,12,0.00,75.00,1635.00,1155,20231228,-22.25,698,20240805,28.65,1148,-21.78,20240102,698,28.65,20240805,1155,-22.25,20231228,698,28.65,20240805,0.23,N,033050,1000,325 억,,70358,N,N,0,N,00,N 20241128,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-5,5,-0.55,6095959,6778,66.93,900,900,896,1173,633,903,899.37,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,293,11.97,0.55,12,0.02,75.00,1635.00,1155,20231228,-22.25,698,20240805,28.65,1148,-21.78,20240102,698,28.65,20240805,1155,-22.25,20231228,698,28.65,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N 20241128,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-3,5,-0.33,4386167,4874,48.13,900,900,896,1173,633,903,899.91,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,293,12.00,0.55,12,0.01,75.00,1635.00,1155,20231228,-22.08,698,20240805,28.94,1148,-21.60,20240102,698,28.94,20240805,1155,-22.08,20231228,698,28.94,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N 20241128,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-6,5,-0.66,4305353,4784,47.24,900,900,897,1173,633,903,899.95,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,292,11.96,0.55,12,0.01,75.00,1635.00,1155,20231228,-22.34,698,20240805,28.51,1148,-21.86,20240102,698,28.51,20240805,1155,-22.34,20231228,698,28.51,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N diff --git a/033100/price/prices-20241101.csv b/033100/price/prices-20241101.csv index ad3d20ec267b..47c1e7891e23 100644 --- a/033100/price/prices-20241101.csv +++ b/033100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160433,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41100,-1850,5,-4.31,13209187450,317517,77.95,43000,43200,41000,55800,30100,42950,41605.61,18.51,0,33732,46050,44500,43600,42050,41150,44050,41600,80,12850,500,30920,50,1,16062409,6602,11.71,5.29,12,1.98,3510.00,7770.00,100700,20240711,-59.19,18650,20231206,120.38,100700,-59.19,20240711,19860,106.95,20240201,100700,-59.19,20240711,18650,120.38,20231206,3.95,N,033100,500,80 억,,2972864,N,N,565,N,00,N +20241129,150440,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41300,-1650,5,-3.84,11650150450,279664,68.65,43000,43200,41000,55800,30100,42950,41657.52,18.51,0,21701,46050,44500,43600,42050,41150,44050,41600,80,12850,500,30920,50,1,16062409,6634,11.77,5.32,12,1.74,3510.00,7770.00,100700,20240711,-58.99,18650,20231206,121.45,100700,-58.99,20240711,19860,107.96,20240201,100700,-58.99,20240711,18650,121.45,20231206,3.95,N,033100,500,80 억,,2972864,N,N,893,N,00,N +20241129,140438,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41700,-1250,5,-2.91,10038662400,240734,59.10,43000,43200,41000,55800,30100,42950,41700.06,18.51,0,23844,46050,44500,43600,42050,41150,44050,41600,80,12850,500,30920,50,1,16062409,6698,11.88,5.37,12,1.50,3510.00,7770.00,100700,20240711,-58.59,18650,20231206,123.59,100700,-58.59,20240711,19860,109.97,20240201,100700,-58.59,20240711,18650,123.59,20231206,3.95,N,033100,500,80 억,,2972864,N,N,893,N,00,N +20241129,130439,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41700,-1250,5,-2.91,9257223250,222031,54.51,43000,43200,41000,55800,30100,42950,41693.20,18.51,0,24026,46050,44500,43600,42050,41150,44050,41600,80,12850,500,30920,50,1,16062409,6698,11.88,5.37,12,1.38,3510.00,7770.00,100700,20240711,-58.59,18650,20231206,123.59,100700,-58.59,20240711,19860,109.97,20240201,100700,-58.59,20240711,18650,123.59,20231206,3.95,N,033100,500,80 억,,2972864,N,N,893,N,00,N +20241129,120441,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41800,-1150,5,-2.68,8262350900,198251,48.67,43000,43200,41000,55800,30100,42950,41676.01,18.51,0,26182,46050,44500,43600,42050,41150,44050,41600,80,12850,500,30920,50,1,16062409,6714,11.91,5.38,12,1.23,3510.00,7770.00,100700,20240711,-58.49,18650,20231206,124.13,100700,-58.49,20240711,19860,110.47,20240201,100700,-58.49,20240711,18650,124.13,20231206,3.95,N,033100,500,80 억,,2972864,N,N,893,N,00,N +20241129,110440,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41450,-1500,5,-3.49,7017706300,168271,41.31,43000,43200,41000,55800,30100,42950,41704.55,18.51,0,23798,46050,44500,43600,42050,41150,44050,41600,80,12850,500,30920,50,1,16062409,6658,11.81,5.33,12,1.05,3510.00,7770.00,100700,20240711,-58.84,18650,20231206,122.25,100700,-58.84,20240711,19860,108.71,20240201,100700,-58.84,20240711,18650,122.25,20231206,3.95,N,033100,500,80 억,,2972864,N,N,893,N,00,N +20241129,100439,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41100,-1850,5,-4.31,5409581700,129319,31.75,43000,43200,41100,55800,30100,42950,41831.02,18.51,0,11265,46050,44500,43600,42050,41150,44050,41600,80,12850,500,30920,50,1,16062409,6602,11.71,5.29,12,0.81,3510.00,7770.00,100700,20240711,-59.19,18650,20231206,120.38,100700,-59.19,20240711,19860,106.95,20240201,100700,-59.19,20240711,18650,120.38,20231206,3.95,N,033100,500,80 억,,2972864,N,N,893,N,00,N +20241129,090439,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,42500,-450,5,-1.05,571332850,13355,3.28,43000,43200,42450,55800,30100,42950,42780.04,18.51,0,-1133,46050,44500,43600,42050,41150,44050,41600,80,12850,500,30920,50,1,16062409,6827,12.11,5.47,12,0.08,3510.00,7770.00,100700,20240711,-57.80,18650,20231206,127.88,100700,-57.80,20240711,19860,114.00,20240201,100700,-57.80,20240711,18650,127.88,20231206,3.95,N,033100,500,80 억,,2972864,N,N,893,N,00,N 20241128,160434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,42950,-2350,5,-5.19,17503383850,402633,203.01,45050,45150,42700,58800,31750,45300,43473.56,18.61,0,-5325,46900,46100,45650,44850,44400,45875,44625,80,13500,500,32610,50,1,16062409,6899,12.24,5.53,12,2.51,3510.00,7770.00,100700,20240711,-57.35,18650,20231206,130.29,100700,-57.35,20240711,19860,116.26,20240201,100700,-57.35,20240711,18650,130.29,20231206,3.83,N,033100,500,80 억,,2988831,N,N,893,N,00,N 20241128,150442,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,43100,-2200,5,-4.86,15701523450,360643,181.83,45050,45150,42700,58800,31750,45300,43537.01,18.61,0,-9698,46900,46100,45650,44850,44400,45875,44625,80,13500,500,32610,50,1,16062409,6923,12.28,5.55,12,2.25,3510.00,7770.00,100700,20240711,-57.20,18650,20231206,131.10,100700,-57.20,20240711,19860,117.02,20240201,100700,-57.20,20240711,18650,131.10,20231206,3.83,N,033100,500,80 억,,2988831,N,N,63,N,00,N 20241128,140443,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,43050,-2250,5,-4.97,14749303700,338550,170.70,45050,45150,42700,58800,31750,45300,43565.51,18.61,0,-8885,46900,46100,45650,44850,44400,45875,44625,80,13500,500,32610,50,1,16062409,6915,12.26,5.54,12,2.11,3510.00,7770.00,100700,20240711,-57.25,18650,20231206,130.83,100700,-57.25,20240711,19860,116.77,20240201,100700,-57.25,20240711,18650,130.83,20231206,3.83,N,033100,500,80 억,,2988831,N,N,63,N,00,N diff --git a/033130/price/prices-20241101.csv b/033130/price/prices-20241101.csv index d20a4f06310d..e877d8cddea7 100644 --- a/033130/price/prices-20241101.csv +++ b/033130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1668,-39,5,-2.28,371363530,223746,246.39,1692,1704,1649,2215,1195,1707,1659.75,2.58,40427,40427,1729,1717,1708,1696,1687,1713,1692,186,508,500,1260,1,1,37115267,619,18.13,0.73,12,0.60,92.00,2288.00,2535,20231226,-34.20,1440,20240805,15.83,2400,-30.50,20241031,1440,15.83,20240805,2535,-34.20,20231226,1440,15.83,20240805,3.10,N,033130,500,185 억,,469337,N,N,0,N,00,N +20241129,150440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1661,-46,5,-2.69,317604847,191240,210.59,1692,1704,1650,2215,1195,1707,1660.77,2.55,34082,33853,1729,1717,1708,1696,1687,1713,1692,186,508,500,1260,1,1,37115267,616,18.05,0.73,12,0.52,92.00,2288.00,2535,20231226,-34.48,1440,20240805,15.35,2400,-30.79,20241031,1440,15.35,20240805,2535,-34.48,20231226,1440,15.35,20240805,3.10,N,033130,500,185 억,,462992,N,N,0,N,00,N +20241129,140438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1660,-47,5,-2.75,291962312,175757,193.54,1692,1704,1650,2215,1195,1707,1661.17,2.54,32724,32724,1729,1717,1708,1696,1687,1713,1692,186,508,500,1260,1,1,37115267,616,18.04,0.73,12,0.47,92.00,2288.00,2535,20231226,-34.52,1440,20240805,15.28,2400,-30.83,20241031,1440,15.28,20240805,2535,-34.52,20231226,1440,15.28,20240805,3.10,N,033130,500,185 억,,461634,N,N,0,N,00,N +20241129,130439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1669,-38,5,-2.23,277058914,166796,183.67,1692,1704,1650,2215,1195,1707,1661.06,2.53,30702,30702,1729,1717,1708,1696,1687,1713,1692,186,508,500,1260,1,1,37115267,619,18.14,0.73,12,0.45,92.00,2288.00,2535,20231226,-34.16,1440,20240805,15.90,2400,-30.46,20241031,1440,15.90,20240805,2535,-34.16,20231226,1440,15.90,20240805,3.10,N,033130,500,185 억,,459612,N,N,0,N,00,N +20241129,120441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1661,-46,5,-2.69,267048850,160775,177.04,1692,1704,1650,2215,1195,1707,1661.01,2.50,26332,26882,1729,1717,1708,1696,1687,1713,1692,186,508,500,1260,1,1,37115267,616,18.05,0.73,12,0.43,92.00,2288.00,2535,20231226,-34.48,1440,20240805,15.35,2400,-30.79,20241031,1440,15.35,20240805,2535,-34.48,20231226,1440,15.35,20240805,3.10,N,033130,500,185 억,,455242,N,N,0,N,00,N +20241129,110440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1675,-32,5,-1.87,221103239,133011,146.47,1692,1704,1652,2215,1195,1707,1662.29,2.49,23644,23365,1729,1717,1708,1696,1687,1713,1692,186,508,500,1260,1,1,37115267,622,18.21,0.73,12,0.36,92.00,2288.00,2535,20231226,-33.93,1440,20240805,16.32,2400,-30.21,20241031,1440,16.32,20240805,2535,-33.93,20231226,1440,16.32,20240805,3.10,N,033130,500,185 억,,452554,N,N,0,N,00,N +20241129,100439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1654,-53,5,-3.10,197606451,118884,130.91,1692,1704,1652,2215,1195,1707,1662.18,2.48,22314,23060,1729,1717,1708,1696,1687,1713,1692,186,508,500,1260,1,1,37115267,614,17.98,0.72,12,0.32,92.00,2288.00,2535,20231226,-34.75,1440,20240805,14.86,2400,-31.08,20241031,1440,14.86,20240805,2535,-34.75,20231226,1440,14.86,20240805,3.10,N,033130,500,185 억,,451224,N,N,0,N,00,N +20241129,090439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1704,-3,5,-0.18,5673673,3353,3.69,1692,1704,1692,2215,1195,1707,1692.12,2.36,90,234,1729,1717,1708,1696,1687,1713,1692,186,508,500,1260,1,1,37115267,632,18.52,0.74,12,0.01,92.00,2288.00,2535,20231226,-32.78,1440,20240805,18.33,2400,-29.00,20241031,1440,18.33,20240805,2535,-32.78,20231226,1440,18.33,20240805,3.10,N,033130,500,185 억,,429000,N,N,0,N,00,N 20241128,160434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,-7,5,-0.41,153046802,89700,74.64,1709,1720,1699,2225,1200,1714,1706.21,2.36,-15919,-15829,1736,1724,1712,1700,1688,1731,1707,186,511,500,1260,1,1,37115267,634,18.55,0.75,12,0.24,92.00,2288.00,2535,20231226,-32.66,1440,20240805,18.54,2400,-28.88,20241031,1440,18.54,20240805,2535,-32.66,20231226,1440,18.54,20240805,3.11,N,033130,500,185 억,,428820,N,N,0,N,00,N 20241128,150442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1703,-11,5,-0.64,140341841,82248,68.44,1709,1720,1699,2225,1200,1714,1706.33,2.35,-16501,-16501,1736,1724,1712,1700,1688,1731,1707,186,511,500,1260,1,1,37115267,632,18.51,0.74,12,0.22,92.00,2288.00,2535,20231226,-32.82,1440,20240805,18.26,2400,-29.04,20241031,1440,18.26,20240805,2535,-32.82,20231226,1440,18.26,20240805,3.11,N,033130,500,185 억,,428238,N,N,0,N,00,N 20241128,140443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-4,5,-0.23,126983482,74406,61.91,1709,1720,1699,2225,1200,1714,1706.63,2.36,-15979,-16270,1736,1724,1712,1700,1688,1731,1707,186,511,500,1260,1,1,37115267,635,18.59,0.75,12,0.20,92.00,2288.00,2535,20231226,-32.54,1440,20240805,18.75,2400,-28.75,20241031,1440,18.75,20240805,2535,-32.54,20231226,1440,18.75,20240805,3.11,N,033130,500,185 억,,428760,N,N,0,N,00,N diff --git a/033160/price/prices-20241101.csv b/033160/price/prices-20241101.csv index dcf57fc2e6a1..4d7fadf5deb4 100644 --- a/033160/price/prices-20241101.csv +++ b/033160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-240,5,-3.49,425346270,63660,163.61,6850,6900,6600,8930,4810,6870,6681.89,2.19,0,-10225,7036,6952,6856,6772,6676,6960,6780,110,2060,500,4940,10,1,22066331,1463,-4.15,0.38,12,0.29,-1597.00,17422.00,15000,20240326,-55.80,6450,20241115,2.79,15000,-55.80,20240326,6450,2.79,20241115,15000,-55.80,20240326,6450,2.79,20241115,4.10,N,033160,500,110 억,,482177,N,N,0,N,00,N +20241129,150440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-240,5,-3.49,381967850,57107,146.77,6850,6900,6600,8930,4810,6870,6688.54,2.19,0,-8858,7036,6952,6856,6772,6676,6960,6780,110,2060,500,4940,10,1,22066331,1463,-4.15,0.38,12,0.26,-1597.00,17422.00,15000,20240326,-55.80,6450,20241115,2.79,15000,-55.80,20240326,6450,2.79,20241115,15000,-55.80,20240326,6450,2.79,20241115,4.10,N,033160,500,110 억,,482177,N,N,0,N,00,N +20241129,140439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-170,5,-2.47,286306140,42709,109.76,6850,6900,6630,8930,4810,6870,6703.53,2.19,0,-8682,7036,6952,6856,6772,6676,6960,6780,110,2060,500,4940,10,1,22066331,1478,-4.20,0.38,12,0.19,-1597.00,17422.00,15000,20240326,-55.33,6450,20241115,3.88,15000,-55.33,20240326,6450,3.88,20241115,15000,-55.33,20240326,6450,3.88,20241115,4.10,N,033160,500,110 억,,482177,N,N,0,N,00,N +20241129,130439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-170,5,-2.47,264563470,39466,101.43,6850,6900,6630,8930,4810,6870,6703.45,2.19,0,-9721,7036,6952,6856,6772,6676,6960,6780,110,2060,500,4940,10,1,22066331,1478,-4.20,0.38,12,0.18,-1597.00,17422.00,15000,20240326,-55.33,6450,20241115,3.88,15000,-55.33,20240326,6450,3.88,20241115,15000,-55.33,20240326,6450,3.88,20241115,4.10,N,033160,500,110 억,,482177,N,N,0,N,00,N +20241129,120441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,-170,5,-2.47,254562890,37976,97.60,6850,6900,6630,8930,4810,6870,6703.13,2.19,0,-9911,7036,6952,6856,6772,6676,6960,6780,110,2060,500,4940,10,1,22066331,1478,-4.20,0.38,12,0.17,-1597.00,17422.00,15000,20240326,-55.33,6450,20241115,3.88,15000,-55.33,20240326,6450,3.88,20241115,15000,-55.33,20240326,6450,3.88,20241115,4.10,N,033160,500,110 억,,482177,N,N,0,N,00,N +20241129,110440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-200,5,-2.91,212823500,31714,81.51,6850,6900,6630,8930,4810,6870,6710.56,2.19,0,-10924,7036,6952,6856,6772,6676,6960,6780,110,2060,500,4940,10,1,22066331,1472,-4.18,0.38,12,0.14,-1597.00,17422.00,15000,20240326,-55.53,6450,20241115,3.41,15000,-55.53,20240326,6450,3.41,20241115,15000,-55.53,20240326,6450,3.41,20241115,4.10,N,033160,500,110 억,,482177,N,N,0,N,00,N +20241129,100439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-190,5,-2.77,172149430,25620,65.84,6850,6900,6630,8930,4810,6870,6719.16,2.19,0,-10370,7036,6952,6856,6772,6676,6960,6780,110,2060,500,4940,10,1,22066331,1474,-4.18,0.38,12,0.12,-1597.00,17422.00,15000,20240326,-55.47,6450,20241115,3.57,15000,-55.47,20240326,6450,3.57,20241115,15000,-55.47,20240326,6450,3.57,20241115,4.10,N,033160,500,110 억,,482177,N,N,0,N,00,N +20241129,090439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,-40,5,-0.58,21454960,3135,8.06,6850,6900,6820,8930,4810,6870,6843.43,2.19,0,-217,7036,6952,6856,6772,6676,6960,6780,110,2060,500,4940,10,1,22066331,1507,-4.28,0.39,12,0.01,-1597.00,17422.00,15000,20240326,-54.47,6450,20241115,5.89,15000,-54.47,20240326,6450,5.89,20241115,15000,-54.47,20240326,6450,5.89,20241115,4.10,N,033160,500,110 억,,482177,N,N,0,N,00,N 20241128,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,0,3,0.00,264190030,38643,56.17,6870,6940,6760,8930,4810,6870,6836.44,2.20,0,-4082,7176,7022,6946,6792,6716,6985,6755,110,2060,500,4940,10,1,22066331,1516,-4.30,0.39,12,0.18,-1597.00,17422.00,15000,20240326,-54.20,6450,20241115,6.51,15000,-54.20,20240326,6450,6.51,20241115,15000,-54.20,20240326,6450,6.51,20241115,4.08,N,033160,500,110 억,,486216,N,N,0,N,00,N 20241128,150442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,0,3,0.00,242176340,35437,51.51,6870,6940,6760,8930,4810,6870,6834.00,2.20,0,-6084,7176,7022,6946,6792,6716,6985,6755,110,2060,500,4940,10,1,22066331,1516,-4.30,0.39,12,0.16,-1597.00,17422.00,15000,20240326,-54.20,6450,20241115,6.51,15000,-54.20,20240326,6450,6.51,20241115,15000,-54.20,20240326,6450,6.51,20241115,4.08,N,033160,500,110 억,,486216,N,N,0,N,00,N 20241128,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-20,5,-0.29,199043590,29126,42.34,6870,6940,6760,8930,4810,6870,6833.88,2.20,0,-7598,7176,7022,6946,6792,6716,6985,6755,110,2060,500,4940,10,1,22066331,1512,-4.29,0.39,12,0.13,-1597.00,17422.00,15000,20240326,-54.33,6450,20241115,6.20,15000,-54.33,20240326,6450,6.20,20241115,15000,-54.33,20240326,6450,6.20,20241115,4.08,N,033160,500,110 억,,486216,N,N,0,N,00,N diff --git a/033170/price/prices-20241101.csv b/033170/price/prices-20241101.csv index 09f07352414e..8e0cb80e8f09 100644 --- a/033170/price/prices-20241101.csv +++ b/033170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,785,-20,5,-2.48,218463018,276377,234.31,796,822,784,1046,564,805,790.47,1.12,0,-60262,824,814,808,798,792,811,795,429,241,500,510,1,1,85728319,673,-4.36,0.57,12,0.32,-180.00,1376.00,2335,20240313,-66.38,784,20241129,0.13,2335,-66.38,20240313,784,0.13,20241129,2335,-66.38,20240313,784,0.13,20241129,3.11,N,033170,500,428 억,,959913,N,N,0,N,00,N +20241129,150441,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,784,-21,5,-2.61,206062309,260588,220.92,796,822,784,1046,564,805,790.76,1.12,0,-57921,824,814,808,798,792,811,795,429,241,500,510,1,1,85728319,672,-4.36,0.57,12,0.30,-180.00,1376.00,2335,20240313,-66.42,784,20241129,0.00,2335,-66.42,20240313,784,0.00,20241129,2335,-66.42,20240313,784,0.00,20241129,3.11,N,033170,500,428 억,,959913,N,N,0,N,00,N +20241129,140439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,790,-15,5,-1.86,179981424,227401,192.78,796,822,786,1046,564,805,791.47,1.12,0,-50536,824,814,808,798,792,811,795,429,241,500,510,1,1,85728319,677,-4.39,0.57,12,0.27,-180.00,1376.00,2335,20240313,-66.17,786,20241129,0.51,2335,-66.17,20240313,786,0.51,20241129,2335,-66.17,20240313,786,0.51,20241129,3.11,N,033170,500,428 억,,959913,N,N,0,N,00,N +20241129,130440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,787,-18,5,-2.24,160510845,202691,171.84,796,822,786,1046,564,805,791.90,1.12,0,-52171,824,814,808,798,792,811,795,429,241,500,510,1,1,85728319,675,-4.37,0.57,12,0.24,-180.00,1376.00,2335,20240313,-66.30,786,20241129,0.13,2335,-66.30,20240313,786,0.13,20241129,2335,-66.30,20240313,786,0.13,20241129,3.11,N,033170,500,428 억,,959913,N,N,0,N,00,N +20241129,120442,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,791,-14,5,-1.74,132377007,166987,141.57,796,822,787,1046,564,805,792.74,1.12,0,-58395,824,814,808,798,792,811,795,429,241,500,510,1,1,85728319,678,-4.39,0.57,12,0.19,-180.00,1376.00,2335,20240313,-66.12,787,20241129,0.51,2335,-66.12,20240313,787,0.51,20241129,2335,-66.12,20240313,787,0.51,20241129,3.11,N,033170,500,428 억,,959913,N,N,0,N,00,N +20241129,110441,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,791,-14,5,-1.74,114079723,143805,121.91,796,822,787,1046,564,805,793.29,1.12,0,-53753,824,814,808,798,792,811,795,429,241,500,510,1,1,85728319,678,-4.39,0.57,12,0.17,-180.00,1376.00,2335,20240313,-66.12,787,20241129,0.51,2335,-66.12,20240313,787,0.51,20241129,2335,-66.12,20240313,787,0.51,20241129,3.11,N,033170,500,428 억,,959913,N,N,0,N,00,N +20241129,100440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,790,-15,5,-1.86,101218202,127543,108.13,796,822,787,1046,564,805,793.60,1.12,0,-49708,824,814,808,798,792,811,795,429,241,500,510,1,1,85728319,677,-4.39,0.57,12,0.15,-180.00,1376.00,2335,20240313,-66.17,787,20241129,0.38,2335,-66.17,20240313,787,0.38,20241129,2335,-66.17,20240313,787,0.38,20241129,3.11,N,033170,500,428 억,,959913,N,N,0,N,00,N +20241129,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,801,-4,5,-0.50,10882929,13614,11.54,796,822,795,1046,564,805,799.39,1.12,0,-1066,824,814,808,798,792,811,795,429,241,500,510,1,1,85728319,687,-4.45,0.58,12,0.02,-180.00,1376.00,2335,20240313,-65.70,791,20241115,1.26,2335,-65.70,20240313,791,1.26,20241115,2335,-65.70,20240313,791,1.26,20241115,3.11,N,033170,500,428 억,,959913,N,N,0,N,00,N 20241128,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,805,-8,5,-0.98,94977962,117855,59.39,810,818,802,1056,570,813,805.89,1.14,0,-21071,848,830,819,801,790,825,796,429,243,500,520,1,1,85728319,690,-4.47,0.59,12,0.14,-180.00,1376.00,2335,20240313,-65.52,791,20241115,1.77,2335,-65.52,20240313,791,1.77,20241115,2335,-65.52,20240313,791,1.77,20241115,3.10,N,033170,500,428 억,,980962,N,N,0,N,00,N 20241128,150443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,805,-8,5,-0.98,86675871,107545,54.19,810,818,802,1056,570,813,805.95,1.14,0,-16197,848,830,819,801,790,825,796,429,243,500,520,1,1,85728319,690,-4.47,0.59,12,0.13,-180.00,1376.00,2335,20240313,-65.52,791,20241115,1.77,2335,-65.52,20240313,791,1.77,20241115,2335,-65.52,20240313,791,1.77,20241115,3.10,N,033170,500,428 억,,980962,N,N,0,N,00,N 20241128,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,806,-7,5,-0.86,82852191,102798,51.80,810,818,802,1056,570,813,805.97,1.14,0,-14027,848,830,819,801,790,825,796,429,243,500,520,1,1,85728319,691,-4.48,0.59,12,0.12,-180.00,1376.00,2335,20240313,-65.48,791,20241115,1.90,2335,-65.48,20240313,791,1.90,20241115,2335,-65.48,20240313,791,1.90,20241115,3.10,N,033170,500,428 억,,980962,N,N,0,N,00,N diff --git a/033180/price/prices-20241101.csv b/033180/price/prices-20241101.csv index 381299995a0e..54daf12b9846 100644 --- a/033180/price/prices-20241101.csv +++ b/033180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160434,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231122,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231129,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241129,150441,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231122,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231129,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241129,140439,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231122,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231129,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241129,130440,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231122,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231129,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241129,120442,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231122,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231129,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241129,110441,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231122,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231129,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241129,100440,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231122,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231129,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241129,090440,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231122,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231129,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241128,160435,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231121,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231128,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241128,150443,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231121,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231128,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241128,140444,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231121,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231128,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N diff --git a/033200/price/prices-20241101.csv b/033200/price/prices-20241101.csv index 088db4795a74..a9be6221d3c6 100644 --- a/033200/price/prices-20241101.csv +++ b/033200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-5,5,-0.16,9535195,3146,54.04,3010,3060,3010,3965,2135,3050,3030.89,50.89,0,-7,3096,3072,3026,3002,2956,3085,3015,77,915,500,1890,5,1,14331185,436,761.25,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.49,2955,20241114,3.05,5690,-46.49,20240510,2955,3.05,20241114,5690,-46.49,20240510,2955,3.05,20241114,0.00,N,033200,500,76 억,,7293476,N,N,0,N,00,N +20241129,150441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-20,5,-0.66,9422570,3109,53.40,3010,3060,3010,3965,2135,3050,3030.74,50.89,0,28,3096,3072,3026,3002,2956,3085,3015,77,915,500,1890,5,1,14331185,434,757.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.75,2955,20241114,2.54,5690,-46.75,20240510,2955,2.54,20241114,5690,-46.75,20240510,2955,2.54,20241114,0.00,N,033200,500,76 억,,7293476,N,N,0,N,00,N +20241129,140440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,0,3,0.00,9282705,3063,52.61,3010,3060,3010,3965,2135,3050,3030.59,50.89,0,0,3096,3072,3026,3002,2956,3085,3015,77,915,500,1890,5,1,14331185,437,762.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.40,2955,20241114,3.21,5690,-46.40,20240510,2955,3.21,20241114,5690,-46.40,20240510,2955,3.21,20241114,0.00,N,033200,500,76 억,,7293476,N,N,0,N,00,N +20241129,130440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-5,5,-0.16,9258320,3055,52.47,3010,3060,3010,3965,2135,3050,3030.55,50.89,0,2,3096,3072,3026,3002,2956,3085,3015,77,915,500,1890,5,1,14331185,436,761.25,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.49,2955,20241114,3.05,5690,-46.49,20240510,2955,3.05,20241114,5690,-46.49,20240510,2955,3.05,20241114,0.00,N,033200,500,76 억,,7293476,N,N,0,N,00,N +20241129,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,0,3,0.00,8681975,2864,49.19,3010,3060,3010,3965,2135,3050,3031.42,50.89,0,4,3096,3072,3026,3002,2956,3085,3015,77,915,500,1890,5,1,14331185,437,762.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.40,2955,20241114,3.21,5690,-46.40,20240510,2955,3.21,20241114,5690,-46.40,20240510,2955,3.21,20241114,0.00,N,033200,500,76 억,,7293476,N,N,0,N,00,N +20241129,110441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,0,3,0.00,8560095,2824,48.51,3010,3060,3010,3965,2135,3050,3031.20,50.89,0,4,3096,3072,3026,3002,2956,3085,3015,77,915,500,1890,5,1,14331185,437,762.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.40,2955,20241114,3.21,5690,-46.40,20240510,2955,3.21,20241114,5690,-46.40,20240510,2955,3.21,20241114,0.00,N,033200,500,76 억,,7293476,N,N,0,N,00,N +20241129,100440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-15,5,-0.49,6641035,2192,37.65,3010,3035,3010,3965,2135,3050,3029.67,50.89,0,4,3096,3072,3026,3002,2956,3085,3015,77,915,500,1890,5,1,14331185,435,758.75,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.66,2955,20241114,2.71,5690,-46.66,20240510,2955,2.71,20241114,5690,-46.66,20240510,2955,2.71,20241114,0.00,N,033200,500,76 억,,7293476,N,N,0,N,00,N +20241129,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-40,5,-1.31,57190,19,0.33,3010,3010,3010,3965,2135,3050,3010.00,50.89,0,4,3096,3072,3026,3002,2956,3085,3015,77,915,500,1890,5,1,14331185,431,752.50,0.45,03,0.00,4.00,6706.00,5690,20240510,-47.10,2955,20241114,1.86,5690,-47.10,20240510,2955,1.86,20241114,5690,-47.10,20240510,2955,1.86,20241114,0.00,N,033200,500,76 억,,7293476,N,N,0,N,00,N 20241128,160436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,0,3,0.00,17449250,5822,155.75,3025,3050,2980,3965,2135,3050,2997.12,50.89,0,-1,3106,3077,3041,3012,2976,3060,2995,77,915,500,1890,5,1,14331185,437,762.50,0.45,03,0.04,4.00,6706.00,5690,20240510,-46.40,2955,20241114,3.21,5690,-46.40,20240510,2955,3.21,20241114,5690,-46.40,20240510,2955,3.21,20241114,0.00,N,033200,500,76 억,,7293477,N,N,0,N,00,N 20241128,150443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,0,3,0.00,17296750,5772,154.41,3025,3050,2980,3965,2135,3050,2996.66,50.89,0,-1,3106,3077,3041,3012,2976,3060,2995,77,915,500,1890,5,1,14331185,437,762.50,0.45,03,0.04,4.00,6706.00,5690,20240510,-46.40,2955,20241114,3.21,5690,-46.40,20240510,2955,3.21,20241114,5690,-46.40,20240510,2955,3.21,20241114,0.00,N,033200,500,76 억,,7293477,N,N,0,N,00,N 20241128,140445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-15,5,-0.49,16679305,5569,148.98,3025,3035,2980,3965,2135,3050,2995.03,50.89,0,-1,3106,3077,3041,3012,2976,3060,2995,77,915,500,1890,5,1,14331185,435,758.75,0.45,03,0.04,4.00,6706.00,5690,20240510,-46.66,2955,20241114,2.71,5690,-46.66,20240510,2955,2.71,20241114,5690,-46.66,20240510,2955,2.71,20241114,0.00,N,033200,500,76 억,,7293477,N,N,0,N,00,N diff --git a/033230/price/prices-20241101.csv b/033230/price/prices-20241101.csv index 51eabc16ff9e..fa4c899e01a0 100644 --- a/033230/price/prices-20241101.csv +++ b/033230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1890,-58,5,-2.98,713082957,376927,93.87,1948,1948,1845,2530,1364,1948,1891.83,2.20,0,-17331,1989,1968,1944,1923,1899,1979,1934,253,582,500,1200,1,1,50515380,955,-270.00,1.01,12,0.75,-7.00,1864.00,5865,20240219,-67.77,1751,20241115,7.94,5865,-67.77,20240219,1751,7.94,20241115,6280,-69.90,20240219,1751,7.94,20241115,4.25,N,033230,500,252 억,,1111555,N,N,0,N,00,N +20241129,150442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1889,-59,5,-3.03,673668400,356086,88.68,1948,1948,1845,2530,1364,1948,1891.87,2.20,0,-8396,1989,1968,1944,1923,1899,1979,1934,253,582,500,1200,1,1,50515380,954,-269.86,1.01,12,0.70,-7.00,1864.00,5865,20240219,-67.79,1751,20241115,7.88,5865,-67.79,20240219,1751,7.88,20241115,6280,-69.92,20240219,1751,7.88,20241115,4.25,N,033230,500,252 억,,1111555,N,N,0,N,00,N +20241129,140440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1904,-44,5,-2.26,596613868,315327,78.53,1948,1948,1845,2530,1364,1948,1892.05,2.20,0,-4913,1989,1968,1944,1923,1899,1979,1934,253,582,500,1200,1,1,50515380,962,-272.00,1.02,12,0.62,-7.00,1864.00,5865,20240219,-67.54,1751,20241115,8.74,5865,-67.54,20240219,1751,8.74,20241115,6280,-69.68,20240219,1751,8.74,20241115,4.25,N,033230,500,252 억,,1111555,N,N,0,N,00,N +20241129,130441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1898,-50,5,-2.57,568355799,300495,74.84,1948,1948,1845,2530,1364,1948,1891.40,2.20,0,-12416,1989,1968,1944,1923,1899,1979,1934,253,582,500,1200,1,1,50515380,959,-271.14,1.02,12,0.59,-7.00,1864.00,5865,20240219,-67.64,1751,20241115,8.40,5865,-67.64,20240219,1751,8.40,20241115,6280,-69.78,20240219,1751,8.40,20241115,4.25,N,033230,500,252 억,,1111555,N,N,0,N,00,N +20241129,120443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1892,-56,5,-2.87,541527128,286339,71.31,1948,1948,1845,2530,1364,1948,1891.21,2.20,0,-16659,1989,1968,1944,1923,1899,1979,1934,253,582,500,1200,1,1,50515380,956,-270.29,1.02,12,0.57,-7.00,1864.00,5865,20240219,-67.74,1751,20241115,8.05,5865,-67.74,20240219,1751,8.05,20241115,6280,-69.87,20240219,1751,8.05,20241115,4.25,N,033230,500,252 억,,1111555,N,N,0,N,00,N +20241129,110442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1894,-54,5,-2.77,510326806,269793,67.19,1948,1948,1845,2530,1364,1948,1891.55,2.20,0,-14580,1989,1968,1944,1923,1899,1979,1934,253,582,500,1200,1,1,50515380,957,-270.57,1.02,12,0.53,-7.00,1864.00,5865,20240219,-67.71,1751,20241115,8.17,5865,-67.71,20240219,1751,8.17,20241115,6280,-69.84,20240219,1751,8.17,20241115,4.25,N,033230,500,252 억,,1111555,N,N,0,N,00,N +20241129,100441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1876,-72,5,-3.70,402519341,212542,52.93,1948,1948,1845,2530,1364,1948,1893.83,2.20,0,-39115,1989,1968,1944,1923,1899,1979,1934,253,582,500,1200,1,1,50515380,948,-268.00,1.01,12,0.42,-7.00,1864.00,5865,20240219,-68.01,1751,20241115,7.14,5865,-68.01,20240219,1751,7.14,20241115,6280,-70.13,20240219,1751,7.14,20241115,4.25,N,033230,500,252 억,,1111555,N,N,0,N,00,N +20241129,090440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1923,-25,5,-1.28,50436867,26010,6.48,1948,1948,1923,2530,1364,1948,1939.13,2.20,0,-19645,1989,1968,1944,1923,1899,1979,1934,253,582,500,1200,1,1,50515380,971,-274.71,1.03,12,0.05,-7.00,1864.00,5865,20240219,-67.21,1751,20241115,9.82,5865,-67.21,20240219,1751,9.82,20241115,6280,-69.38,20240219,1751,9.82,20241115,4.25,N,033230,500,252 억,,1111555,N,N,0,N,00,N 20241128,160436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1948,12,2,0.62,779383168,400286,100.36,1920,1965,1920,2515,1356,1936,1947.07,2.23,0,-17861,1977,1956,1928,1907,1879,1967,1918,253,579,500,1200,1,1,50515380,984,-278.29,1.05,12,0.79,-7.00,1864.00,5865,20240219,-66.79,1751,20241115,11.25,5865,-66.79,20240219,1751,11.25,20241115,6280,-68.98,20240219,1751,11.25,20241115,4.28,N,033230,500,252 억,,1124841,N,N,0,N,00,N 20241128,150444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1954,18,2,0.93,688863561,353785,88.70,1920,1965,1920,2515,1356,1936,1947.12,2.23,0,-18338,1977,1956,1928,1907,1879,1967,1918,253,579,500,1200,1,1,50515380,987,-279.14,1.05,12,0.70,-7.00,1864.00,5865,20240219,-66.68,1751,20241115,11.59,5865,-66.68,20240219,1751,11.59,20241115,6280,-68.89,20240219,1751,11.59,20241115,4.28,N,033230,500,252 억,,1124841,N,N,0,N,00,N 20241128,140445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1953,17,2,0.88,582692954,299486,75.09,1920,1965,1920,2515,1356,1936,1945.64,2.23,0,-13600,1977,1956,1928,1907,1879,1967,1918,253,579,500,1200,1,1,50515380,987,-279.00,1.05,12,0.59,-7.00,1864.00,5865,20240219,-66.70,1751,20241115,11.54,5865,-66.70,20240219,1751,11.54,20241115,6280,-68.90,20240219,1751,11.54,20241115,4.28,N,033230,500,252 억,,1124841,N,N,0,N,00,N diff --git a/033240/price/prices-20241101.csv b/033240/price/prices-20241101.csv index a1dc2d565cf4..c782fd6e46aa 100644 --- a/033240/price/prices-20241101.csv +++ b/033240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160435,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12310,-490,5,-3.83,1546027750,124312,139.72,12720,12790,12290,16640,8960,12800,12437.62,7.63,0,-34813,13146,12972,12866,12692,12586,12920,12640,111,3840,500,9470,10,1,22155870,2727,-11.17,0.71,12,0.56,-1102.00,17445.00,33050,20240122,-62.75,11290,20241115,9.03,33050,-62.75,20240122,11290,9.03,20241115,33050,-62.75,20240122,11290,9.03,20241115,1.90,N,033240,500,110 억,,1689478,N,N,0,N,00,N +20241129,150442,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12340,-460,5,-3.59,1404981070,112860,126.85,12720,12790,12290,16640,8960,12800,12448.88,7.63,0,-34000,13146,12972,12866,12692,12586,12920,12640,111,3840,500,9470,10,1,22155870,2734,-11.20,0.71,12,0.51,-1102.00,17445.00,33050,20240122,-62.66,11290,20241115,9.30,33050,-62.66,20240122,11290,9.30,20241115,33050,-62.66,20240122,11290,9.30,20241115,1.90,N,033240,500,110 억,,1689478,N,N,0,N,00,N +20241129,140440,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12410,-390,5,-3.05,1197657060,96142,108.06,12720,12790,12290,16640,8960,12800,12457.17,7.63,0,-28058,13146,12972,12866,12692,12586,12920,12640,111,3840,500,9470,10,1,22155870,2750,-11.26,0.71,12,0.43,-1102.00,17445.00,33050,20240122,-62.45,11290,20241115,9.92,33050,-62.45,20240122,11290,9.92,20241115,33050,-62.45,20240122,11290,9.92,20241115,1.90,N,033240,500,110 억,,1689478,N,N,0,N,00,N +20241129,130441,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12360,-440,5,-3.44,1096486630,88015,98.93,12720,12790,12290,16640,8960,12800,12457.95,7.63,0,-24736,13146,12972,12866,12692,12586,12920,12640,111,3840,500,9470,10,1,22155870,2738,-11.22,0.71,12,0.40,-1102.00,17445.00,33050,20240122,-62.60,11290,20241115,9.48,33050,-62.60,20240122,11290,9.48,20241115,33050,-62.60,20240122,11290,9.48,20241115,1.90,N,033240,500,110 억,,1689478,N,N,0,N,00,N +20241129,120443,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12380,-420,5,-3.28,972807960,78051,87.73,12720,12790,12290,16640,8960,12800,12463.75,7.63,0,-21975,13146,12972,12866,12692,12586,12920,12640,111,3840,500,9470,10,1,22155870,2743,-11.23,0.71,12,0.35,-1102.00,17445.00,33050,20240122,-62.54,11290,20241115,9.65,33050,-62.54,20240122,11290,9.65,20241115,33050,-62.54,20240122,11290,9.65,20241115,1.90,N,033240,500,110 억,,1689478,N,N,0,N,00,N +20241129,110442,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12430,-370,5,-2.89,749388050,59969,67.40,12720,12790,12350,16640,8960,12800,12496.26,7.63,0,-19829,13146,12972,12866,12692,12586,12920,12640,111,3840,500,9470,10,1,22155870,2754,-11.28,0.71,12,0.27,-1102.00,17445.00,33050,20240122,-62.39,11290,20241115,10.10,33050,-62.39,20240122,11290,10.10,20241115,33050,-62.39,20240122,11290,10.10,20241115,1.90,N,033240,500,110 억,,1689478,N,N,0,N,00,N +20241129,100441,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12400,-400,5,-3.12,554599450,44265,49.75,12720,12790,12390,16640,8960,12800,12529.07,7.63,0,-16212,13146,12972,12866,12692,12586,12920,12640,111,3840,500,9470,10,1,22155870,2747,-11.25,0.71,12,0.20,-1102.00,17445.00,33050,20240122,-62.48,11290,20241115,9.83,33050,-62.48,20240122,11290,9.83,20241115,33050,-62.48,20240122,11290,9.83,20241115,1.90,N,033240,500,110 억,,1689478,N,N,0,N,00,N +20241129,090441,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12710,-90,5,-0.70,111922530,8808,9.90,12720,12790,12700,16640,8960,12800,12706.92,7.63,0,-7235,13146,12972,12866,12692,12586,12920,12640,111,3840,500,9470,10,1,22155870,2816,-11.53,0.73,12,0.04,-1102.00,17445.00,33050,20240122,-61.54,11290,20241115,12.58,33050,-61.54,20240122,11290,12.58,20241115,33050,-61.54,20240122,11290,12.58,20241115,1.90,N,033240,500,110 억,,1689478,N,N,0,N,00,N 20241128,160436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12800,-100,5,-0.78,1131362150,87904,57.55,12900,13040,12760,16770,9030,12900,12870.53,7.66,0,-19343,13566,13232,13016,12682,12466,13125,12575,111,3870,500,9540,10,1,22155870,2836,-11.62,0.73,12,0.40,-1102.00,17445.00,33050,20240122,-61.27,11290,20241115,13.37,33050,-61.27,20240122,11290,13.37,20241115,33050,-61.27,20240122,11290,13.37,20241115,1.97,N,033240,500,110 억,,1697182,N,N,2,N,00,N 20241128,150444,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12800,-100,5,-0.78,1012043260,78576,51.44,12900,13040,12780,16770,9030,12900,12879.80,7.66,0,-17742,13566,13232,13016,12682,12466,13125,12575,111,3870,500,9540,10,1,22155870,2836,-11.62,0.73,12,0.35,-1102.00,17445.00,33050,20240122,-61.27,11290,20241115,13.37,33050,-61.27,20240122,11290,13.37,20241115,33050,-61.27,20240122,11290,13.37,20241115,1.97,N,033240,500,110 억,,1697182,N,N,2,N,00,N 20241128,140445,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12880,-20,5,-0.16,871120710,67597,44.25,12900,13040,12780,16770,9030,12900,12886.97,7.66,0,-15843,13566,13232,13016,12682,12466,13125,12575,111,3870,500,9540,10,1,22155870,2854,-11.69,0.74,12,0.31,-1102.00,17445.00,33050,20240122,-61.03,11290,20241115,14.08,33050,-61.03,20240122,11290,14.08,20241115,33050,-61.03,20240122,11290,14.08,20241115,1.97,N,033240,500,110 억,,1697182,N,N,2,N,00,N diff --git a/033250/price/prices-20241101.csv b/033250/price/prices-20241101.csv index ff9e911ad772..e42b16f58f29 100644 --- a/033250/price/prices-20241101.csv +++ b/033250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160436,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1334,2,2,0.15,276246614,207481,69.90,1333,1355,1313,1731,933,1332,1331.43,1.23,0,4983,1396,1363,1322,1289,1248,1380,1306,160,399,500,790,1,1,32000000,427,12.95,1.28,12,0.65,103.00,1039.00,3265,20231122,-59.14,1120,20240411,19.11,1970,-32.28,20240102,1120,19.11,20240411,2875,-53.60,20231201,1120,19.11,20240411,1.45,N,033250,500,160 억,,393554,N,N,1,N,00,N +20241129,150442,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1340,8,2,0.60,269485061,202415,68.19,1333,1355,1313,1731,933,1332,1331.35,1.23,0,4329,1396,1363,1322,1289,1248,1380,1306,160,399,500,790,1,1,32000000,429,13.01,1.29,12,0.63,103.00,1039.00,3265,20231122,-58.96,1120,20240411,19.64,1970,-31.98,20240102,1120,19.64,20240411,2875,-53.39,20231201,1120,19.64,20240411,1.45,N,033250,500,160 억,,393554,N,N,1,N,00,N +20241129,140441,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1341,9,2,0.68,247603651,186071,62.68,1333,1355,1313,1731,933,1332,1330.69,1.23,0,8268,1396,1363,1322,1289,1248,1380,1306,160,399,500,790,1,1,32000000,429,13.02,1.29,12,0.58,103.00,1039.00,3265,20231122,-58.93,1120,20240411,19.73,1970,-31.93,20240102,1120,19.73,20240411,2875,-53.36,20231201,1120,19.73,20240411,1.45,N,033250,500,160 억,,393554,N,N,1,N,00,N +20241129,130441,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1347,15,2,1.13,211505983,159241,53.65,1333,1349,1313,1731,933,1332,1328.21,1.23,0,-4274,1396,1363,1322,1289,1248,1380,1306,160,399,500,790,1,1,32000000,431,13.08,1.30,12,0.50,103.00,1039.00,3265,20231122,-58.74,1120,20240411,20.27,1970,-31.62,20240102,1120,20.27,20240411,2875,-53.15,20231201,1120,20.27,20240411,1.45,N,033250,500,160 억,,393554,N,N,1,N,00,N +20241129,120443,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1336,4,2,0.30,184860482,139382,46.96,1333,1348,1313,1731,933,1332,1326.29,1.23,0,-18880,1396,1363,1322,1289,1248,1380,1306,160,399,500,790,1,1,32000000,428,12.97,1.29,12,0.44,103.00,1039.00,3265,20231122,-59.08,1120,20240411,19.29,1970,-32.18,20240102,1120,19.29,20240411,2875,-53.53,20231201,1120,19.29,20240411,1.45,N,033250,500,160 억,,393554,N,N,1,N,00,N +20241129,110442,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1342,10,2,0.75,174697811,131747,44.38,1333,1348,1313,1731,933,1332,1326.01,1.23,0,-19848,1396,1363,1322,1289,1248,1380,1306,160,399,500,790,1,1,32000000,429,13.03,1.29,12,0.41,103.00,1039.00,3265,20231122,-58.90,1120,20240411,19.82,1970,-31.88,20240102,1120,19.82,20240411,2875,-53.32,20231201,1120,19.82,20240411,1.45,N,033250,500,160 억,,393554,N,N,1,N,00,N +20241129,100441,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1313,-19,5,-1.43,122442371,92560,31.18,1333,1348,1313,1731,933,1332,1322.84,1.23,0,-23109,1396,1363,1322,1289,1248,1380,1306,160,399,500,790,1,1,32000000,420,12.75,1.26,12,0.29,103.00,1039.00,3265,20231122,-59.79,1120,20240411,17.23,1970,-33.35,20240102,1120,17.23,20240411,2875,-54.33,20231201,1120,17.23,20240411,1.45,N,033250,500,160 억,,393554,N,N,1,N,00,N +20241129,090441,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1327,-5,5,-0.38,13890488,10453,3.52,1333,1333,1327,1731,933,1332,1328.85,1.23,0,-4978,1396,1363,1322,1289,1248,1380,1306,160,399,500,790,1,1,32000000,425,12.88,1.28,12,0.03,103.00,1039.00,3265,20231122,-59.36,1120,20240411,18.48,1970,-32.64,20240102,1120,18.48,20240411,2875,-53.84,20231201,1120,18.48,20240411,1.45,N,033250,500,160 억,,393554,N,N,1,N,00,N 20241128,160436,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1332,52,2,4.06,395438904,296322,82.98,1311,1355,1281,1664,896,1280,1334.50,1.01,0,71632,1328,1304,1282,1258,1236,1293,1247,160,384,500,760,1,1,32000000,426,12.93,1.28,12,0.93,103.00,1039.00,3265,20231122,-59.20,1120,20240411,18.93,1970,-32.39,20240102,1120,18.93,20240411,2965,-55.08,20231128,1120,18.93,20240411,1.44,N,033250,500,160 억,,321922,N,N,1,N,00,N 20241128,150444,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1337,57,2,4.45,381896946,286186,80.14,1311,1355,1281,1664,896,1280,1334.44,1.01,0,74124,1328,1304,1282,1258,1236,1293,1247,160,384,500,760,1,1,32000000,428,12.98,1.29,12,0.89,103.00,1039.00,3265,20231122,-59.05,1120,20240411,19.38,1970,-32.13,20240102,1120,19.38,20240411,2965,-54.91,20231128,1120,19.38,20240411,1.44,N,033250,500,160 억,,321922,N,N,0,N,00,N 20241128,140446,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1343,63,2,4.92,363350296,272273,76.24,1311,1355,1281,1664,896,1280,1334.51,1.01,0,71852,1328,1304,1282,1258,1236,1293,1247,160,384,500,760,1,1,32000000,430,13.04,1.29,12,0.85,103.00,1039.00,3265,20231122,-58.87,1120,20240411,19.91,1970,-31.83,20240102,1120,19.91,20240411,2965,-54.70,20231128,1120,19.91,20240411,1.44,N,033250,500,160 억,,321922,N,N,0,N,00,N diff --git a/033270/price/prices-20241101.csv b/033270/price/prices-20241101.csv index b6ccade0fad0..b041c7aae196 100644 --- a/033270/price/prices-20241101.csv +++ b/033270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160436,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18830,-370,5,-1.93,259280130,13701,95.89,19200,19200,18800,24950,13440,19200,18924.87,6.85,0,-6040,19546,19372,19126,18952,18706,19460,19040,82,5750,500,14590,10,1,16333822,3076,6.34,0.75,12,0.08,2971.00,24983.00,28900,20240103,-34.84,18180,20241115,3.58,28900,-34.84,20240103,18180,3.58,20241115,28900,-34.84,20240103,18180,3.58,20241115,1.49,N,033270,500,81 억,,1118916,N,N,47,N,00,N +20241129,150443,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18860,-340,5,-1.77,235211680,12424,86.95,19200,19200,18800,24950,13440,19200,18932.04,6.85,0,-5824,19546,19372,19126,18952,18706,19460,19040,82,5750,500,14590,10,1,16333822,3081,6.35,0.75,12,0.08,2971.00,24983.00,28900,20240103,-34.74,18180,20241115,3.74,28900,-34.74,20240103,18180,3.74,20241115,28900,-34.74,20240103,18180,3.74,20241115,1.49,N,033270,500,81 억,,1118916,N,N,26,N,00,N +20241129,140441,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18990,-210,5,-1.09,187349420,9898,69.27,19200,19200,18800,24950,13440,19200,18928.01,6.85,0,-5208,19546,19372,19126,18952,18706,19460,19040,82,5750,500,14590,10,1,16333822,3102,6.39,0.76,12,0.06,2971.00,24983.00,28900,20240103,-34.29,18180,20241115,4.46,28900,-34.29,20240103,18180,4.46,20241115,28900,-34.29,20240103,18180,4.46,20241115,1.49,N,033270,500,81 억,,1118916,N,N,26,N,00,N +20241129,130442,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18980,-220,5,-1.15,183118570,9675,67.71,19200,19200,18800,24950,13440,19200,18926.98,6.85,0,-5085,19546,19372,19126,18952,18706,19460,19040,82,5750,500,14590,10,1,16333822,3100,6.39,0.76,12,0.06,2971.00,24983.00,28900,20240103,-34.33,18180,20241115,4.40,28900,-34.33,20240103,18180,4.40,20241115,28900,-34.33,20240103,18180,4.40,20241115,1.49,N,033270,500,81 억,,1118916,N,N,26,N,00,N +20241129,120444,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18850,-350,5,-1.82,163225840,8624,60.36,19200,19200,18800,24950,13440,19200,18926.93,6.85,0,-4651,19546,19372,19126,18952,18706,19460,19040,82,5750,500,14590,10,1,16333822,3079,6.34,0.75,12,0.05,2971.00,24983.00,28900,20240103,-34.78,18180,20241115,3.69,28900,-34.78,20240103,18180,3.69,20241115,28900,-34.78,20240103,18180,3.69,20241115,1.49,N,033270,500,81 억,,1118916,N,N,26,N,00,N +20241129,110443,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18860,-340,5,-1.77,119619150,6310,44.16,19200,19200,18830,24950,13440,19200,18957.08,6.85,0,-4239,19546,19372,19126,18952,18706,19460,19040,82,5750,500,14590,10,1,16333822,3081,6.35,0.75,12,0.04,2971.00,24983.00,28900,20240103,-34.74,18180,20241115,3.74,28900,-34.74,20240103,18180,3.74,20241115,28900,-34.74,20240103,18180,3.74,20241115,1.49,N,033270,500,81 억,,1118916,N,N,26,N,00,N +20241129,100441,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18830,-370,5,-1.93,103973010,5480,38.35,19200,19200,18830,24950,13440,19200,18973.18,6.85,0,-4233,19546,19372,19126,18952,18706,19460,19040,82,5750,500,14590,10,1,16333822,3076,6.34,0.75,12,0.03,2971.00,24983.00,28900,20240103,-34.84,18180,20241115,3.58,28900,-34.84,20240103,18180,3.58,20241115,28900,-34.84,20240103,18180,3.58,20241115,1.49,N,033270,500,81 억,,1118916,N,N,26,N,00,N +20241129,090441,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19180,-20,5,-0.10,287740,15,0.10,19200,19200,19180,24950,13440,19200,19182.67,6.85,0,-13,19546,19372,19126,18952,18706,19460,19040,82,5750,500,14590,10,1,16333822,3133,6.46,0.77,12,0.00,2971.00,24983.00,28900,20240103,-33.63,18180,20241115,5.50,28900,-33.63,20240103,18180,5.50,20241115,28900,-33.63,20240103,18180,5.50,20241115,1.49,N,033270,500,81 억,,1118916,N,N,26,N,00,N 20241128,160437,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19200,340,2,1.80,274190790,14287,69.47,18880,19300,18880,24500,13210,18860,19191.63,6.82,0,4067,19166,19012,18926,18772,18686,18970,18730,82,5640,500,14330,10,1,16333822,3136,6.46,0.77,12,0.09,2971.00,24983.00,28900,20240103,-33.56,18180,20241115,5.61,28900,-33.56,20240103,18180,5.61,20241115,28900,-33.56,20240103,18180,5.61,20241115,1.49,N,033270,500,81 억,,1114023,N,N,26,N,00,N 20241128,150445,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19270,410,2,2.17,268150400,13973,67.94,18880,19300,18880,24500,13210,18860,19190.61,6.82,0,3941,19166,19012,18926,18772,18686,18970,18730,82,5640,500,14330,10,1,16333822,3148,6.49,0.77,12,0.09,2971.00,24983.00,28900,20240103,-33.32,18180,20241115,6.00,28900,-33.32,20240103,18180,6.00,20241115,28900,-33.32,20240103,18180,6.00,20241115,1.49,N,033270,500,81 억,,1114023,N,N,14,N,00,N 20241128,140446,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19250,390,2,2.07,238487190,12435,60.46,18880,19300,18880,24500,13210,18860,19178.70,6.82,0,4159,19166,19012,18926,18772,18686,18970,18730,82,5640,500,14330,10,1,16333822,3144,6.48,0.77,12,0.08,2971.00,24983.00,28900,20240103,-33.39,18180,20241115,5.89,28900,-33.39,20240103,18180,5.89,20241115,28900,-33.39,20240103,18180,5.89,20241115,1.49,N,033270,500,81 억,,1114023,N,N,14,N,00,N diff --git a/033290/price/prices-20241101.csv b/033290/price/prices-20241101.csv index e7c11753fbdf..3f0f3bb7bb0e 100644 --- a/033290/price/prices-20241101.csv +++ b/033290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-80,5,-3.83,171354300,84826,164.63,2090,2090,1999,2715,1465,2090,2020.08,0.18,0,-25895,2116,2102,2076,2062,2036,2110,2070,304,625,500,1290,5,1,56156301,1129,4.06,0.32,12,0.15,495.00,6188.00,11003,20231205,-81.73,1912,20241115,5.13,4905,-59.02,20240202,1912,5.13,20241115,12920,-84.44,20231205,1912,5.13,20241115,1.38,N,033290,500,303 억,,102932,N,N,0,N,00,N +20241129,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-75,5,-3.59,163111845,80725,156.67,2090,2090,1999,2715,1465,2090,2020.59,0.18,0,-25025,2116,2102,2076,2062,2036,2110,2070,304,625,500,1290,5,1,56156301,1132,4.07,0.33,12,0.14,495.00,6188.00,11003,20231205,-81.69,1912,20241115,5.39,4905,-58.92,20240202,1912,5.39,20241115,12920,-84.40,20231205,1912,5.39,20241115,1.38,N,033290,500,303 억,,102932,N,N,0,N,00,N +20241129,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-70,5,-3.35,142272190,70389,136.61,2090,2090,1999,2715,1465,2090,2021.23,0.18,0,-20880,2116,2102,2076,2062,2036,2110,2070,304,625,500,1290,5,1,56156301,1134,4.08,0.33,12,0.13,495.00,6188.00,11003,20231205,-81.64,1912,20241115,5.65,4905,-58.82,20240202,1912,5.65,20241115,12920,-84.37,20231205,1912,5.65,20241115,1.38,N,033290,500,303 억,,102932,N,N,0,N,00,N +20241129,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-65,5,-3.11,139963625,69247,134.39,2090,2090,1999,2715,1465,2090,2021.22,0.18,0,-20575,2116,2102,2076,2062,2036,2110,2070,304,625,500,1290,5,1,56156301,1137,4.09,0.33,12,0.12,495.00,6188.00,11003,20231205,-81.60,1912,20241115,5.91,4905,-58.72,20240202,1912,5.91,20241115,12920,-84.33,20231205,1912,5.91,20241115,1.38,N,033290,500,303 억,,102932,N,N,0,N,00,N +20241129,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-65,5,-3.11,132177480,65390,126.91,2090,2090,1999,2715,1465,2090,2021.37,0.18,0,-20333,2116,2102,2076,2062,2036,2110,2070,304,625,500,1290,5,1,56156301,1137,4.09,0.33,12,0.12,495.00,6188.00,11003,20231205,-81.60,1912,20241115,5.91,4905,-58.72,20240202,1912,5.91,20241115,12920,-84.33,20231205,1912,5.91,20241115,1.38,N,033290,500,303 억,,102932,N,N,0,N,00,N +20241129,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-65,5,-3.11,122916540,60810,118.02,2090,2090,1999,2715,1465,2090,2021.32,0.18,0,-19238,2116,2102,2076,2062,2036,2110,2070,304,625,500,1290,5,1,56156301,1137,4.09,0.33,12,0.11,495.00,6188.00,11003,20231205,-81.60,1912,20241115,5.91,4905,-58.72,20240202,1912,5.91,20241115,12920,-84.33,20231205,1912,5.91,20241115,1.38,N,033290,500,303 억,,102932,N,N,0,N,00,N +20241129,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-80,5,-3.83,67664675,33266,64.56,2090,2090,2005,2715,1465,2090,2034.05,0.18,0,-18098,2116,2102,2076,2062,2036,2110,2070,304,625,500,1290,5,1,56156301,1129,4.06,0.32,12,0.06,495.00,6188.00,11003,20231205,-81.73,1912,20241115,5.13,4905,-59.02,20240202,1912,5.13,20241115,12920,-84.44,20231205,1912,5.13,20241115,1.38,N,033290,500,303 억,,102932,N,N,0,N,00,N +20241129,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-10,5,-0.48,358715,172,0.33,2090,2090,2070,2715,1465,2090,2085.55,0.18,0,11,2116,2102,2076,2062,2036,2110,2070,304,625,500,1290,5,1,56156301,1168,4.20,0.34,12,0.00,495.00,6188.00,11003,20231205,-81.10,1912,20241115,8.79,4905,-57.59,20240202,1912,8.79,20241115,12920,-83.90,20231205,1912,8.79,20241115,1.38,N,033290,500,303 억,,102932,N,N,0,N,00,N 20241128,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,20,2,0.97,106603510,51420,56.20,2050,2090,2050,2690,1450,2070,2073.19,0.17,0,9852,2136,2102,2081,2047,2026,2092,2037,304,620,500,1280,5,1,56156301,1174,4.22,0.34,12,0.09,495.00,6188.00,11003,20231205,-81.01,1912,20241115,9.31,4905,-57.39,20240202,1912,9.31,20241115,12920,-83.82,20231205,1912,9.31,20241115,1.38,N,033290,500,303 억,,94181,N,N,20,N,00,N 20241128,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,20,2,0.97,99434205,47983,52.44,2050,2090,2050,2690,1450,2070,2072.28,0.17,0,8709,2136,2102,2081,2047,2026,2092,2037,304,620,500,1280,5,1,56156301,1174,4.22,0.34,12,0.09,495.00,6188.00,11003,20231205,-81.01,1912,20241115,9.31,4905,-57.39,20240202,1912,9.31,20241115,12920,-83.82,20231205,1912,9.31,20241115,1.38,N,033290,500,303 억,,94181,N,N,20,N,00,N 20241128,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,10,2,0.48,76767135,37084,40.53,2050,2090,2050,2690,1450,2070,2070.09,0.17,0,5456,2136,2102,2081,2047,2026,2092,2037,304,620,500,1280,5,1,56156301,1168,4.20,0.34,12,0.07,495.00,6188.00,11003,20231205,-81.10,1912,20241115,8.79,4905,-57.59,20240202,1912,8.79,20241115,12920,-83.90,20231205,1912,8.79,20241115,1.38,N,033290,500,303 억,,94181,N,N,20,N,00,N diff --git a/033310/price/prices-20241101.csv b/033310/price/prices-20241101.csv index 9196f8c335b1..2ef6358ced10 100644 --- a/033310/price/prices-20241101.csv +++ b/033310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1875,-23,5,-1.21,66003818,35086,67.69,1890,1905,1870,2465,1329,1898,1881.20,0.90,0,-489,1956,1926,1903,1873,1850,1915,1862,202,567,500,1360,1,1,40342231,756,24.35,0.53,12,0.09,77.00,3540.00,4645,20231128,-59.63,1805,20241114,3.88,3545,-47.11,20240110,1805,3.88,20241114,4190,-55.25,20231129,1805,3.88,20241114,0.26,N,033310,500,201 억,,363173,N,N,0,N,00,N +20241129,150443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1877,-21,5,-1.11,62206152,33061,63.78,1890,1905,1870,2465,1329,1898,1881.56,0.90,0,-487,1956,1926,1903,1873,1850,1915,1862,202,567,500,1360,1,1,40342231,757,24.38,0.53,12,0.08,77.00,3540.00,4645,20231128,-59.59,1805,20241114,3.99,3545,-47.05,20240110,1805,3.99,20241114,4190,-55.20,20231129,1805,3.99,20241114,0.26,N,033310,500,201 억,,363173,N,N,0,N,00,N +20241129,140441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1886,-12,5,-0.63,58914315,31312,60.41,1890,1905,1870,2465,1329,1898,1881.53,0.90,0,140,1956,1926,1903,1873,1850,1915,1862,202,567,500,1360,1,1,40342231,761,24.49,0.53,12,0.08,77.00,3540.00,4645,20231128,-59.40,1805,20241114,4.49,3545,-46.80,20240110,1805,4.49,20241114,4190,-54.99,20231129,1805,4.49,20241114,0.26,N,033310,500,201 억,,363173,N,N,0,N,00,N +20241129,130442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1871,-27,5,-1.42,53740228,28562,55.10,1890,1905,1870,2465,1329,1898,1881.53,0.90,0,1048,1956,1926,1903,1873,1850,1915,1862,202,567,500,1360,1,1,40342231,755,24.30,0.53,12,0.07,77.00,3540.00,4645,20231128,-59.72,1805,20241114,3.66,3545,-47.22,20240110,1805,3.66,20241114,4190,-55.35,20231129,1805,3.66,20241114,0.26,N,033310,500,201 억,,363173,N,N,0,N,00,N +20241129,120444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,0,3,0.00,25584585,13550,26.14,1890,1905,1876,2465,1329,1898,1888.16,0.90,0,-158,1956,1926,1903,1873,1850,1915,1862,202,567,500,1360,1,1,40342231,766,24.65,0.54,12,0.03,77.00,3540.00,4645,20231128,-59.14,1805,20241114,5.15,3545,-46.46,20240110,1805,5.15,20241114,4190,-54.70,20231129,1805,5.15,20241114,0.26,N,033310,500,201 억,,363173,N,N,0,N,00,N +20241129,110443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,0,3,0.00,24658836,13061,25.20,1890,1905,1876,2465,1329,1898,1887.97,0.90,0,-158,1956,1926,1903,1873,1850,1915,1862,202,567,500,1360,1,1,40342231,766,24.65,0.54,12,0.03,77.00,3540.00,4645,20231128,-59.14,1805,20241114,5.15,3545,-46.46,20240110,1805,5.15,20241114,4190,-54.70,20231129,1805,5.15,20241114,0.26,N,033310,500,201 억,,363173,N,N,0,N,00,N +20241129,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1903,5,2,0.26,18638372,9867,19.04,1890,1905,1884,2465,1329,1898,1888.96,0.90,0,-24,1956,1926,1903,1873,1850,1915,1862,202,567,500,1360,1,1,40342231,768,24.71,0.54,12,0.02,77.00,3540.00,4645,20231128,-59.03,1805,20241114,5.43,3545,-46.32,20240110,1805,5.43,20241114,4190,-54.58,20231129,1805,5.43,20241114,0.26,N,033310,500,201 억,,363173,N,N,0,N,00,N +20241129,090442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1891,-7,5,-0.37,141792,75,0.14,1890,1904,1890,2465,1329,1898,1890.56,0.90,0,-11,1956,1926,1903,1873,1850,1915,1862,202,567,500,1360,1,1,40342231,763,24.56,0.53,12,0.00,77.00,3540.00,4645,20231128,-59.29,1805,20241114,4.76,3545,-46.66,20240110,1805,4.76,20241114,4190,-54.87,20231129,1805,4.76,20241114,0.26,N,033310,500,201 억,,363173,N,N,0,N,00,N 20241128,160437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,-4,5,-0.21,93537257,49212,62.28,1933,1933,1880,2470,1332,1902,1900.70,0.89,0,2788,1954,1927,1904,1877,1854,1941,1891,202,568,500,1360,1,1,40342231,766,24.65,0.54,12,0.12,77.00,3540.00,4645,20231128,-59.14,1805,20241114,5.15,3545,-46.46,20240110,1805,5.15,20241114,4645,-59.14,20231128,1805,5.15,20241114,0.27,N,033310,500,201 억,,360385,N,N,0,N,00,N 20241128,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,3,2,0.16,90924196,47836,60.54,1933,1933,1880,2470,1332,1902,1900.75,0.89,0,2996,1954,1927,1904,1877,1854,1941,1891,202,568,500,1360,1,1,40342231,769,24.74,0.54,12,0.12,77.00,3540.00,4645,20231128,-58.99,1805,20241114,5.54,3545,-46.26,20240110,1805,5.54,20241114,4645,-58.99,20231128,1805,5.54,20241114,0.27,N,033310,500,201 억,,360385,N,N,0,N,00,N 20241128,140447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1910,8,2,0.42,80722639,42470,53.75,1933,1933,1880,2470,1332,1902,1900.70,0.89,0,3500,1954,1927,1904,1877,1854,1941,1891,202,568,500,1360,1,1,40342231,771,24.81,0.54,12,0.11,77.00,3540.00,4645,20231128,-58.88,1805,20241114,5.82,3545,-46.12,20240110,1805,5.82,20241114,4645,-58.88,20231128,1805,5.82,20241114,0.27,N,033310,500,201 억,,360385,N,N,0,N,00,N diff --git a/033320/price/prices-20241101.csv b/033320/price/prices-20241101.csv index 968e3b5bcc10..6fa85fbf9904 100644 --- a/033320/price/prices-20241101.csv +++ b/033320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,40,2,0.80,17255072055,3517892,93.64,4820,5150,4645,6510,3510,5010,4903.95,0.00,0,-11538,5210,5110,4920,4820,4630,5160,4870,96,1500,500,3100,10,1,19114432,965,-35.82,0.91,12,18.40,-141.00,5546.00,5530,20231206,-8.68,2855,20240906,76.88,5430,-7.00,20240119,2855,76.88,20240906,5530,-8.68,20231206,2855,76.88,20240906,4.01,N,033320,500,95 억,,0,N,N,0,N,00,N +20241129,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4920,-90,5,-1.80,8731989710,1823627,48.54,4820,4930,4645,6510,3510,5010,4788.11,0.00,0,34242,5210,5110,4920,4820,4630,5160,4870,96,1500,500,3100,5,1,19114432,940,-34.89,0.89,12,9.54,-141.00,5546.00,5530,20231206,-11.03,2855,20240906,72.33,5430,-9.39,20240119,2855,72.33,20240906,5530,-11.03,20231206,2855,72.33,20240906,4.01,N,033320,500,95 억,,0,N,N,0,N,00,N +20241129,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4765,-245,5,-4.89,5944532500,1248339,33.23,4820,4865,4645,6510,3510,5010,4761.73,0.00,0,5904,5210,5110,4920,4820,4630,5160,4870,96,1500,500,3100,5,1,19114432,911,-33.79,0.86,12,6.53,-141.00,5546.00,5530,20231206,-13.83,2855,20240906,66.90,5430,-12.25,20240119,2855,66.90,20240906,5530,-13.83,20231206,2855,66.90,20240906,4.01,N,033320,500,95 억,,0,N,N,0,N,00,N +20241129,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,-260,5,-5.19,5398187125,1134074,30.19,4820,4865,4645,6510,3510,5010,4759.74,0.00,0,1106,5210,5110,4920,4820,4630,5160,4870,96,1500,500,3100,5,1,19114432,908,-33.69,0.86,12,5.93,-141.00,5546.00,5530,20231206,-14.10,2855,20240906,66.37,5430,-12.52,20240119,2855,66.37,20240906,5530,-14.10,20231206,2855,66.37,20240906,4.01,N,033320,500,95 억,,0,N,N,0,N,00,N +20241129,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4780,-230,5,-4.59,5055862610,1062136,28.27,4820,4865,4645,6510,3510,5010,4759.82,0.00,0,6799,5210,5110,4920,4820,4630,5160,4870,96,1500,500,3100,5,1,19114432,914,-33.90,0.86,12,5.56,-141.00,5546.00,5530,20231206,-13.56,2855,20240906,67.43,5430,-11.97,20240119,2855,67.43,20240906,5530,-13.56,20231206,2855,67.43,20240906,4.01,N,033320,500,95 억,,0,N,N,0,N,00,N +20241129,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4725,-285,5,-5.69,4543207710,954346,25.40,4820,4865,4645,6510,3510,5010,4760.25,0.00,0,16661,5210,5110,4920,4820,4630,5160,4870,96,1500,500,3100,5,1,19114432,903,-33.51,0.85,12,4.99,-141.00,5546.00,5530,20231206,-14.56,2855,20240906,65.50,5430,-12.98,20240119,2855,65.50,20240906,5530,-14.56,20231206,2855,65.50,20240906,4.01,N,033320,500,95 억,,0,N,N,0,N,00,N +20241129,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,-345,5,-6.89,3664996045,767407,20.43,4820,4865,4660,6510,3510,5010,4775.47,0.00,0,2612,5210,5110,4920,4820,4630,5160,4870,96,1500,500,3100,5,1,19114432,892,-33.09,0.84,12,4.01,-141.00,5546.00,5530,20231206,-15.64,2855,20240906,63.40,5430,-14.09,20240119,2855,63.40,20240906,5530,-15.64,20231206,2855,63.40,20240906,4.01,N,033320,500,95 억,,0,N,N,0,N,00,N +20241129,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-175,5,-3.49,765045335,158536,4.22,4820,4865,4800,6510,3510,5010,4824.34,0.00,0,-4331,5210,5110,4920,4820,4630,5160,4870,96,1500,500,3100,5,1,19114432,924,-34.29,0.87,12,0.83,-141.00,5546.00,5530,20231206,-12.57,2855,20240906,69.35,5430,-10.96,20240119,2855,69.35,20240906,5530,-12.57,20231206,2855,69.35,20240906,4.01,N,033320,500,95 억,,0,N,N,0,N,00,N 20241128,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,90,2,1.83,16886206650,3443451,22.81,4995,5020,4730,6390,3445,4920,4903.26,0.05,0,-87238,5600,5260,4990,4650,4380,5125,4515,96,1470,500,3050,10,1,19114432,958,-35.53,0.90,12,18.01,-141.00,5546.00,5530,20231206,-9.40,2855,20240906,75.48,5430,-7.73,20240119,2855,75.48,20240906,5530,-9.40,20231206,2855,75.48,20240906,3.52,N,033320,500,95 억,,9447,N,N,0,N,00,N 20241128,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,10,2,0.20,13416670225,2747802,18.20,4995,4995,4730,6390,3445,4920,4882.68,0.05,0,-66977,5600,5260,4990,4650,4380,5125,4515,96,1470,500,3050,5,1,19114432,942,-34.96,0.89,12,14.38,-141.00,5546.00,5530,20231206,-10.85,2855,20240906,72.68,5430,-9.21,20240119,2855,72.68,20240906,5530,-10.85,20231206,2855,72.68,20240906,3.52,N,033320,500,95 억,,9447,N,N,0,N,00,N 20241128,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,-90,5,-1.83,10028131880,2058838,13.64,4995,4995,4730,6390,3445,4920,4870.76,0.05,0,-50196,5600,5260,4990,4650,4380,5125,4515,96,1470,500,3050,5,1,19114432,923,-34.26,0.87,12,10.77,-141.00,5546.00,5530,20231206,-12.66,2855,20240906,69.18,5430,-11.05,20240119,2855,69.18,20240906,5530,-12.66,20231206,2855,69.18,20240906,3.52,N,033320,500,95 억,,9447,N,N,0,N,00,N diff --git a/033340/price/prices-20241101.csv b/033340/price/prices-20241101.csv index 6f96977df77e..4f9015af2172 100644 --- a/033340/price/prices-20241101.csv +++ b/033340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160437,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,684,0,3,0.00,494781248,737387,18.09,674,684,661,889,479,684,670.98,0.81,0,-2084,697,690,685,678,673,688,676,485,205,500,410,1,1,96950558,663,23.59,1.18,12,0.76,29.00,581.00,1890,20240725,-63.81,540,20241115,26.67,1890,-63.81,20240725,540,26.67,20241115,2110,-67.58,20231129,540,26.67,20241115,0.01,N,033340,500,484 억,,783949,N,N,0,N,00,Y +20241129,150444,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,684,0,3,0.00,426312848,637287,15.64,674,684,661,889,479,684,668.95,0.81,0,-2084,697,690,685,678,673,688,676,485,205,500,410,1,1,96950558,663,23.59,1.18,12,0.66,29.00,581.00,1890,20240725,-63.81,540,20241115,26.67,1890,-63.81,20240725,540,26.67,20241115,2110,-67.58,20231129,540,26.67,20241115,0.01,N,033340,500,484 억,,783949,N,N,0,N,00,Y +20241129,140442,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,680,-4,5,-0.58,364990596,547342,13.43,674,680,661,889,479,684,666.84,0.81,0,-2084,697,690,685,678,673,688,676,485,205,500,410,1,1,96950558,659,23.45,1.17,12,0.56,29.00,581.00,1890,20240725,-64.02,540,20241115,25.93,1890,-64.02,20240725,540,25.93,20241115,2110,-67.77,20231129,540,25.93,20241115,0.01,N,033340,500,484 억,,783949,N,N,0,N,00,Y +20241129,130443,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,665,-19,5,-2.78,340572374,511334,12.55,674,674,661,889,479,684,666.05,0.81,0,-2084,697,690,685,678,673,688,676,485,205,500,410,1,1,96950558,645,22.93,1.14,12,0.53,29.00,581.00,1890,20240725,-64.81,540,20241115,23.15,1890,-64.81,20240725,540,23.15,20241115,2110,-68.48,20231129,540,23.15,20241115,0.01,N,033340,500,484 억,,783949,N,N,0,N,00,Y +20241129,120445,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,661,-23,5,-3.36,324077049,486529,11.94,674,674,661,889,479,684,666.10,0.81,0,-2084,697,690,685,678,673,688,676,485,205,500,410,1,1,96950558,641,22.79,1.14,12,0.50,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,1890,-65.03,20240725,540,22.41,20241115,2110,-68.67,20231129,540,22.41,20241115,0.01,N,033340,500,484 억,,783949,N,N,0,N,00,Y +20241129,110444,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,665,-19,5,-2.78,300434203,450879,11.06,674,674,665,889,479,684,666.33,0.81,0,-2084,697,690,685,678,673,688,676,485,205,500,410,1,1,96950558,645,22.93,1.14,12,0.47,29.00,581.00,1890,20240725,-64.81,540,20241115,23.15,1890,-64.81,20240725,540,23.15,20241115,2110,-68.48,20231129,540,23.15,20241115,0.01,N,033340,500,484 억,,783949,N,N,0,N,00,Y +20241129,100443,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,667,-17,5,-2.49,261223451,391988,9.62,674,674,666,889,479,684,666.40,0.81,0,-2084,697,690,685,678,673,688,676,485,205,500,410,1,1,96950558,647,23.00,1.15,12,0.40,29.00,581.00,1890,20240725,-64.71,540,20241115,23.52,1890,-64.71,20240725,540,23.52,20241115,2110,-68.39,20231129,540,23.52,20241115,0.01,N,033340,500,484 억,,783949,N,N,0,N,00,Y +20241129,090442,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,674,-10,5,-1.46,9582758,14217,0.35,674,674,674,889,479,684,674.00,0.81,0,-2084,697,690,685,678,673,688,676,485,205,500,410,1,1,96950558,653,23.24,1.16,12,0.01,29.00,581.00,1890,20240725,-64.34,540,20241115,24.81,1890,-64.34,20240725,540,24.81,20241115,2110,-68.06,20231129,540,24.81,20241115,0.01,N,033340,500,484 억,,783949,N,N,0,N,00,Y 20241128,160438,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,684,-111,5,-13.96,2773035222,4043994,48.92,687,692,680,1033,557,795,685.72,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,663,23.59,1.18,12,4.17,29.00,581.00,1890,20240725,-63.81,540,20241115,26.67,1890,-63.81,20240725,540,26.67,20241115,2110,-67.58,20231128,540,26.67,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y 20241128,150446,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,681,-114,5,-14.34,2725025262,3973804,48.07,687,692,680,1033,557,795,685.75,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,660,23.48,1.17,12,4.10,29.00,581.00,1890,20240725,-63.97,540,20241115,26.11,1890,-63.97,20240725,540,26.11,20241115,2110,-67.73,20231128,540,26.11,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y 20241128,140447,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,681,-114,5,-14.34,2622338634,3823016,46.25,687,692,680,1033,557,795,685.93,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,660,23.48,1.17,12,3.94,29.00,581.00,1890,20240725,-63.97,540,20241115,26.11,1890,-63.97,20240725,540,26.11,20241115,2110,-67.73,20231128,540,26.11,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y diff --git a/033500/price/prices-20241101.csv b/033500/price/prices-20241101.csv index 60d80336fee1..edc4b3abb865 100644 --- a/033500/price/prices-20241101.csv +++ b/033500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160437,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14310,-210,5,-1.45,6172381510,433041,83.42,14410,14640,13980,18870,10170,14520,14253.43,8.80,0,29180,15066,14792,14396,14122,13726,14595,13925,153,4350,500,10740,10,1,29989494,4291,14.92,2.43,12,1.44,959.00,5891.00,15140,20241127,-5.48,10660,20241031,34.24,15140,-5.48,20241127,10660,34.24,20241031,15140,-5.48,20241127,10660,34.24,20241031,2.88,N,033500,500,153 억,,2640475,N,N,49,N,00,N +20241129,150444,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14340,-180,5,-1.24,5894110840,413583,79.67,14410,14640,13980,18870,10170,14520,14251.33,8.80,0,21265,15066,14792,14396,14122,13726,14595,13925,153,4350,500,10740,10,1,29989494,4300,14.95,2.43,12,1.38,959.00,5891.00,15140,20241127,-5.28,10660,20241031,34.52,15140,-5.28,20241127,10660,34.52,20241031,15140,-5.28,20241127,10660,34.52,20241031,2.88,N,033500,500,153 억,,2640475,N,N,71,N,00,N +20241129,140442,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14550,30,2,0.21,5213844330,366340,70.57,14410,14640,13980,18870,10170,14520,14232.24,8.80,0,22176,15066,14792,14396,14122,13726,14595,13925,153,4350,500,10740,10,1,29989494,4363,15.17,2.47,12,1.22,959.00,5891.00,15140,20241127,-3.90,10660,20241031,36.49,15140,-3.90,20241127,10660,36.49,20241031,15140,-3.90,20241127,10660,36.49,20241031,2.88,N,033500,500,153 억,,2640475,N,N,71,N,00,N +20241129,130443,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14210,-310,5,-2.13,4067034420,287094,55.31,14410,14510,13980,18870,10170,14520,14166.19,8.80,0,28198,15066,14792,14396,14122,13726,14595,13925,153,4350,500,10740,10,1,29989494,4262,14.82,2.41,12,0.96,959.00,5891.00,15140,20241127,-6.14,10660,20241031,33.30,15140,-6.14,20241127,10660,33.30,20241031,15140,-6.14,20241127,10660,33.30,20241031,2.88,N,033500,500,153 억,,2640475,N,N,71,N,00,N +20241129,120445,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14190,-330,5,-2.27,3564060800,251833,48.51,14410,14510,13980,18870,10170,14520,14152.45,8.80,0,24392,15066,14792,14396,14122,13726,14595,13925,153,4350,500,10740,10,1,29989494,4256,14.80,2.41,12,0.84,959.00,5891.00,15140,20241127,-6.27,10660,20241031,33.11,15140,-6.27,20241127,10660,33.11,20241031,15140,-6.27,20241127,10660,33.11,20241031,2.88,N,033500,500,153 억,,2640475,N,N,71,N,00,N +20241129,110444,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14080,-440,5,-3.03,2832454990,199998,38.53,14410,14510,13980,18870,10170,14520,14162.38,8.80,0,21245,15066,14792,14396,14122,13726,14595,13925,153,4350,500,10740,10,1,29989494,4223,14.68,2.39,12,0.67,959.00,5891.00,15140,20241127,-7.00,10660,20241031,32.08,15140,-7.00,20241127,10660,32.08,20241031,15140,-7.00,20241127,10660,32.08,20241031,2.88,N,033500,500,153 억,,2640475,N,N,71,N,00,N +20241129,100443,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13990,-530,5,-3.65,1661494720,116939,22.53,14410,14510,13980,18870,10170,14520,14208.17,8.80,0,-1433,15066,14792,14396,14122,13726,14595,13925,153,4350,500,10740,10,1,29989494,4196,14.59,2.37,12,0.39,959.00,5891.00,15140,20241127,-7.60,10660,20241031,31.24,15140,-7.60,20241127,10660,31.24,20241031,15140,-7.60,20241127,10660,31.24,20241031,2.88,N,033500,500,153 억,,2640475,N,N,71,N,00,N +20241129,090443,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14480,-40,5,-0.28,78389020,5439,1.05,14410,14480,14310,18870,10170,14520,14412.04,8.80,0,-336,15066,14792,14396,14122,13726,14595,13925,153,4350,500,10740,10,1,29989494,4342,15.10,2.46,12,0.02,959.00,5891.00,15140,20241127,-4.36,10660,20241031,35.83,15140,-4.36,20241127,10660,35.83,20241031,15140,-4.36,20241127,10660,35.83,20241031,2.88,N,033500,500,153 억,,2640475,N,N,71,N,00,N 20241128,160438,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14520,-60,5,-0.41,7433252250,517547,66.83,14580,14670,14000,18950,10210,14580,14362.16,8.78,0,24311,15480,15030,14690,14240,13900,14860,14070,153,4370,500,10780,10,1,29989494,4354,15.14,2.46,12,1.73,959.00,5891.00,15140,20241127,-4.10,10660,20241031,36.21,15140,-4.10,20241127,10660,36.21,20241031,15140,-4.10,20241127,10660,36.21,20241031,2.70,N,033500,500,153 억,,2631851,N,N,71,N,00,N 20241128,150446,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14530,-50,5,-0.34,7064705730,492199,63.55,14580,14670,14000,18950,10210,14580,14353.25,8.78,0,34213,15480,15030,14690,14240,13900,14860,14070,153,4370,500,10780,10,1,29989494,4357,15.15,2.47,12,1.64,959.00,5891.00,15140,20241127,-4.03,10660,20241031,36.30,15140,-4.03,20241127,10660,36.30,20241031,15140,-4.03,20241127,10660,36.30,20241031,2.70,N,033500,500,153 억,,2631851,N,N,257,N,00,N 20241128,140448,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14450,-130,5,-0.89,5914609110,412837,53.31,14580,14670,14000,18950,10210,14580,14326.61,8.78,0,42864,15480,15030,14690,14240,13900,14860,14070,153,4370,500,10780,10,1,29989494,4333,15.07,2.45,12,1.38,959.00,5891.00,15140,20241127,-4.56,10660,20241031,35.55,15140,-4.56,20241127,10660,35.55,20241031,15140,-4.56,20241127,10660,35.55,20241031,2.70,N,033500,500,153 억,,2631851,N,N,257,N,00,N diff --git a/033530/price/prices-20241101.csv b/033530/price/prices-20241101.csv index 9231a00ba159..1c65c56e3cbb 100644 --- a/033530/price/prices-20241101.csv +++ b/033530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160438,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,-20,5,-0.48,150461955,36250,84.78,4170,4195,4140,5420,2920,4170,4150.67,5.60,0,-8529,4283,4226,4178,4121,4073,4255,4150,139,1250,500,3000,5,1,27820961,1155,28.62,0.28,12,0.13,145.00,15080.00,6890,20240105,-39.77,3770,20241115,10.08,6890,-39.77,20240105,3770,10.08,20241115,6890,-39.77,20240105,3770,10.08,20241115,1.68,N,033530,500,139 억,,1556872,N,N,1,N,00,N +20241129,150444,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,-20,5,-0.48,137155705,33045,77.28,4170,4195,4140,5420,2920,4170,4150.57,5.60,0,-8055,4283,4226,4178,4121,4073,4255,4150,139,1250,500,3000,5,1,27820961,1155,28.62,0.28,12,0.12,145.00,15080.00,6890,20240105,-39.77,3770,20241115,10.08,6890,-39.77,20240105,3770,10.08,20241115,6890,-39.77,20240105,3770,10.08,20241115,1.68,N,033530,500,139 억,,1556872,N,N,20,N,00,N +20241129,140443,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4165,-5,5,-0.12,131769890,31749,74.25,4170,4195,4140,5420,2920,4170,4150.36,5.60,0,-8060,4283,4226,4178,4121,4073,4255,4150,139,1250,500,3000,5,1,27820961,1159,28.72,0.28,12,0.11,145.00,15080.00,6890,20240105,-39.55,3770,20241115,10.48,6890,-39.55,20240105,3770,10.48,20241115,6890,-39.55,20240105,3770,10.48,20241115,1.68,N,033530,500,139 억,,1556872,N,N,20,N,00,N +20241129,130444,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4145,-25,5,-0.60,128259970,30905,72.28,4170,4195,4140,5420,2920,4170,4150.14,5.60,0,-8004,4283,4226,4178,4121,4073,4255,4150,139,1250,500,3000,5,1,27820961,1153,28.59,0.27,12,0.11,145.00,15080.00,6890,20240105,-39.84,3770,20241115,9.95,6890,-39.84,20240105,3770,9.95,20241115,6890,-39.84,20240105,3770,9.95,20241115,1.68,N,033530,500,139 억,,1556872,N,N,20,N,00,N +20241129,120446,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,-20,5,-0.48,108512030,26147,61.15,4170,4195,4140,5420,2920,4170,4150.08,5.60,0,-8195,4283,4226,4178,4121,4073,4255,4150,139,1250,500,3000,5,1,27820961,1155,28.62,0.28,12,0.09,145.00,15080.00,6890,20240105,-39.77,3770,20241115,10.08,6890,-39.77,20240105,3770,10.08,20241115,6890,-39.77,20240105,3770,10.08,20241115,1.68,N,033530,500,139 억,,1556872,N,N,20,N,00,N +20241129,110445,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,-20,5,-0.48,106022800,25548,59.75,4170,4195,4140,5420,2920,4170,4149.95,5.60,0,-8483,4283,4226,4178,4121,4073,4255,4150,139,1250,500,3000,5,1,27820961,1155,28.62,0.28,12,0.09,145.00,15080.00,6890,20240105,-39.77,3770,20241115,10.08,6890,-39.77,20240105,3770,10.08,20241115,6890,-39.77,20240105,3770,10.08,20241115,1.68,N,033530,500,139 억,,1556872,N,N,20,N,00,N +20241129,100443,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,-20,5,-0.48,56778895,13676,31.98,4170,4195,4140,5420,2920,4170,4151.72,5.60,0,-6958,4283,4226,4178,4121,4073,4255,4150,139,1250,500,3000,5,1,27820961,1155,28.62,0.28,12,0.05,145.00,15080.00,6890,20240105,-39.77,3770,20241115,10.08,6890,-39.77,20240105,3770,10.08,20241115,6890,-39.77,20240105,3770,10.08,20241115,1.68,N,033530,500,139 억,,1556872,N,N,20,N,00,N +20241129,090443,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4170,0,3,0.00,2014135,483,1.13,4170,4195,4170,5420,2920,4170,4170.05,5.60,0,-143,4283,4226,4178,4121,4073,4255,4150,139,1250,500,3000,5,1,27820961,1160,28.76,0.28,12,0.00,145.00,15080.00,6890,20240105,-39.48,3770,20241115,10.61,6890,-39.48,20240105,3770,10.61,20241115,6890,-39.48,20240105,3770,10.61,20241115,1.68,N,033530,500,139 억,,1556872,N,N,20,N,00,N 20241128,160439,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4170,-5,5,-0.12,172886475,41240,253.44,4130,4235,4130,5420,2925,4175,4193.60,5.58,0,1619,4265,4220,4195,4150,4125,4207,4137,139,1245,500,3000,5,1,27820961,1160,28.76,0.28,12,0.15,145.00,15080.00,6890,20240105,-39.48,3770,20241115,10.61,6890,-39.48,20240105,3770,10.61,20241115,6890,-39.48,20240105,3770,10.61,20241115,1.69,N,033530,500,139 억,,1553736,N,N,20,N,00,N 20241128,150446,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4200,25,2,0.60,100981370,24053,147.82,4130,4235,4130,5420,2925,4175,4198.29,5.58,0,7989,4265,4220,4195,4150,4125,4207,4137,139,1245,500,3000,5,1,27820961,1168,28.97,0.28,12,0.09,145.00,15080.00,6890,20240105,-39.04,3770,20241115,11.41,6890,-39.04,20240105,3770,11.41,20241115,6890,-39.04,20240105,3770,11.41,20241115,1.69,N,033530,500,139 억,,1553736,N,N,8,N,00,N 20241128,140448,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4205,30,2,0.72,61267950,14594,89.69,4130,4235,4130,5420,2925,4175,4198.16,5.58,0,5936,4265,4220,4195,4150,4125,4207,4137,139,1245,500,3000,5,1,27820961,1170,29.00,0.28,12,0.05,145.00,15080.00,6890,20240105,-38.97,3770,20241115,11.54,6890,-38.97,20240105,3770,11.54,20241115,6890,-38.97,20240105,3770,11.54,20241115,1.69,N,033530,500,139 억,,1553736,N,N,8,N,00,N diff --git a/033540/price/prices-20241101.csv b/033540/price/prices-20241101.csv index cbb7a1e89c0a..e96c34c3524b 100644 --- a/033540/price/prices-20241101.csv +++ b/033540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1668,2,2,0.12,383608304,231151,50.01,1670,1698,1640,2165,1167,1666,1659.53,1.83,0,-34483,1777,1721,1691,1635,1605,1706,1620,189,499,500,990,1,1,37751063,630,-4.13,0.62,12,0.61,-404.00,2694.00,4697,20240102,-64.49,1240,20241113,34.52,4697,-64.49,20240102,1240,34.52,20241113,3465,-51.86,20240227,933,78.78,20231222,1.25,N,033540,500,188 억,,690798,N,N,0,N,00,N +20241129,150445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1665,-1,5,-0.06,349578437,210770,45.60,1670,1698,1640,2165,1167,1666,1658.58,1.83,0,-30342,1777,1721,1691,1635,1605,1706,1620,189,499,500,990,1,1,37751063,629,-4.12,0.62,12,0.56,-404.00,2694.00,4697,20240102,-64.55,1240,20241113,34.27,4697,-64.55,20240102,1240,34.27,20241113,3465,-51.95,20240227,933,78.46,20231222,1.25,N,033540,500,188 억,,690798,N,N,0,N,00,N +20241129,140443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1667,1,2,0.06,300994239,181564,39.29,1670,1698,1640,2165,1167,1666,1657.79,1.83,0,-27252,1777,1721,1691,1635,1605,1706,1620,189,499,500,990,1,1,37751063,629,-4.13,0.62,12,0.48,-404.00,2694.00,4697,20240102,-64.51,1240,20241113,34.44,4697,-64.51,20240102,1240,34.44,20241113,3465,-51.89,20240227,933,78.67,20231222,1.25,N,033540,500,188 억,,690798,N,N,0,N,00,N +20241129,130444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1650,-16,5,-0.96,236366445,142291,30.79,1670,1698,1640,2165,1167,1666,1661.15,1.83,0,-24894,1777,1721,1691,1635,1605,1706,1620,189,499,500,990,1,1,37751063,623,-4.08,0.61,12,0.38,-404.00,2694.00,4697,20240102,-64.87,1240,20241113,33.06,4697,-64.87,20240102,1240,33.06,20241113,3465,-52.38,20240227,933,76.85,20231222,1.25,N,033540,500,188 억,,690798,N,N,0,N,00,N +20241129,120446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1653,-13,5,-0.78,201512590,121299,26.25,1670,1698,1640,2165,1167,1666,1661.29,1.83,0,-19378,1777,1721,1691,1635,1605,1706,1620,189,499,500,990,1,1,37751063,624,-4.09,0.61,12,0.32,-404.00,2694.00,4697,20240102,-64.81,1240,20241113,33.31,4697,-64.81,20240102,1240,33.31,20241113,3465,-52.29,20240227,933,77.17,20231222,1.25,N,033540,500,188 억,,690798,N,N,0,N,00,N +20241129,110445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1650,-16,5,-0.96,179657305,108019,23.37,1670,1698,1640,2165,1167,1666,1663.20,1.83,0,-19534,1777,1721,1691,1635,1605,1706,1620,189,499,500,990,1,1,37751063,623,-4.08,0.61,12,0.29,-404.00,2694.00,4697,20240102,-64.87,1240,20241113,33.06,4697,-64.87,20240102,1240,33.06,20241113,3465,-52.38,20240227,933,76.85,20231222,1.25,N,033540,500,188 억,,690798,N,N,0,N,00,N +20241129,100444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1666,0,3,0.00,129542900,77702,16.81,1670,1698,1640,2165,1167,1666,1667.18,1.83,0,-22345,1777,1721,1691,1635,1605,1706,1620,189,499,500,990,1,1,37751063,629,-4.12,0.62,12,0.21,-404.00,2694.00,4697,20240102,-64.53,1240,20241113,34.35,4697,-64.53,20240102,1240,34.35,20241113,3465,-51.92,20240227,933,78.56,20231222,1.25,N,033540,500,188 억,,690798,N,N,0,N,00,N +20241129,090443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1673,7,2,0.42,20599355,12421,2.69,1670,1680,1640,2165,1167,1666,1658.42,1.83,0,1032,1777,1721,1691,1635,1605,1706,1620,189,499,500,990,1,1,37751063,632,-4.14,0.62,12,0.03,-404.00,2694.00,4697,20240102,-64.38,1240,20241113,34.92,4697,-64.38,20240102,1240,34.92,20241113,3465,-51.72,20240227,933,79.31,20231222,1.25,N,033540,500,188 억,,690798,N,N,0,N,00,N 20241128,160439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1666,-64,5,-3.70,774226595,455130,53.42,1742,1747,1661,2245,1211,1730,1701.73,2.20,0,-144228,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,629,-4.12,0.62,12,1.21,-404.00,2694.00,4697,20240102,-64.53,1240,20241113,34.35,4697,-64.53,20240102,1240,34.35,20241113,3465,-51.92,20240227,933,78.56,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N 20241128,150447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1682,-48,5,-2.77,705179640,413769,48.57,1742,1747,1661,2245,1211,1730,1704.28,2.20,0,-131620,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,635,-4.16,0.62,12,1.10,-404.00,2694.00,4697,20240102,-64.19,1240,20241113,35.65,4697,-64.19,20240102,1240,35.65,20241113,3465,-51.46,20240227,933,80.28,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N 20241128,140448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1694,-36,5,-2.08,562759854,329054,38.63,1742,1747,1661,2245,1211,1730,1710.24,2.20,0,-103633,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,640,-4.19,0.63,12,0.87,-404.00,2694.00,4697,20240102,-63.93,1240,20241113,36.61,4697,-63.93,20240102,1240,36.61,20241113,3465,-51.11,20240227,933,81.56,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N diff --git a/033560/price/prices-20241101.csv b/033560/price/prices-20241101.csv index 24853671c7f6..46b418cb895c 100644 --- a/033560/price/prices-20241101.csv +++ b/033560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-65,5,-1.99,22809865,7123,78.91,3345,3345,3175,4240,2290,3265,3202.28,0.60,0,-2433,3385,3325,3290,3230,3195,3307,3212,96,975,500,2350,5,1,17100000,547,-19.88,0.35,12,0.04,-161.00,9223.00,4175,20240830,-23.35,2945,20240125,8.66,4175,-23.35,20240830,2945,8.66,20240125,4175,-23.35,20240830,2945,8.66,20240125,0.71,N,033560,500,96 억,,101766,N,N,0,N,00,N +20241129,150445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,-60,5,-1.84,7744645,2400,26.59,3345,3345,3195,4240,2290,3265,3226.94,0.60,0,-385,3385,3325,3290,3230,3195,3307,3212,96,975,500,2350,5,1,17100000,548,-19.91,0.35,12,0.01,-161.00,9223.00,4175,20240830,-23.23,2945,20240125,8.83,4175,-23.23,20240830,2945,8.83,20240125,4175,-23.23,20240830,2945,8.83,20240125,0.71,N,033560,500,96 억,,101766,N,N,0,N,00,N +20241129,140443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-45,5,-1.38,6945730,2150,23.82,3345,3345,3195,4240,2290,3265,3230.57,0.60,0,-382,3385,3325,3290,3230,3195,3307,3212,96,975,500,2350,5,1,17100000,551,-20.00,0.35,12,0.01,-161.00,9223.00,4175,20240830,-22.87,2945,20240125,9.34,4175,-22.87,20240830,2945,9.34,20240125,4175,-22.87,20240830,2945,9.34,20240125,0.71,N,033560,500,96 억,,101766,N,N,0,N,00,N +20241129,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,-15,5,-0.46,5449340,1683,18.64,3345,3345,3195,4240,2290,3265,3237.87,0.60,0,-466,3385,3325,3290,3230,3195,3307,3212,96,975,500,2350,5,1,17100000,556,-20.19,0.35,12,0.01,-161.00,9223.00,4175,20240830,-22.16,2945,20240125,10.36,4175,-22.16,20240830,2945,10.36,20240125,4175,-22.16,20240830,2945,10.36,20240125,0.71,N,033560,500,96 억,,101766,N,N,0,N,00,N +20241129,120446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-45,5,-1.38,3630375,1121,12.42,3345,3345,3220,4240,2290,3265,3238.51,0.60,0,-135,3385,3325,3290,3230,3195,3307,3212,96,975,500,2350,5,1,17100000,551,-20.00,0.35,12,0.01,-161.00,9223.00,4175,20240830,-22.87,2945,20240125,9.34,4175,-22.87,20240830,2945,9.34,20240125,4175,-22.87,20240830,2945,9.34,20240125,0.71,N,033560,500,96 억,,101766,N,N,0,N,00,N +20241129,110445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3285,20,2,0.61,315245,96,1.06,3345,3345,3220,4240,2290,3265,3283.80,0.60,0,-14,3385,3325,3290,3230,3195,3307,3212,96,975,500,2350,5,1,17100000,562,-20.40,0.36,12,0.00,-161.00,9223.00,4175,20240830,-21.32,2945,20240125,11.54,4175,-21.32,20240830,2945,11.54,20240125,4175,-21.32,20240830,2945,11.54,20240125,0.71,N,033560,500,96 억,,101766,N,N,0,N,00,N +20241129,100444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,50,2,1.53,305360,93,1.03,3345,3345,3220,4240,2290,3265,3283.44,0.60,0,-13,3385,3325,3290,3230,3195,3307,3212,96,975,500,2350,5,1,17100000,567,-20.59,0.36,12,0.00,-161.00,9223.00,4175,20240830,-20.60,2945,20240125,12.56,4175,-20.60,20240830,2945,12.56,20240125,4175,-20.60,20240830,2945,12.56,20240125,0.71,N,033560,500,96 억,,101766,N,N,0,N,00,N +20241129,090444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,-40,5,-1.23,13130,4,0.04,3345,3345,3220,4240,2290,3265,3282.50,0.60,0,-1,3385,3325,3290,3230,3195,3307,3212,96,975,500,2350,5,1,17100000,551,-20.03,0.35,12,0.00,-161.00,9223.00,4175,20240830,-22.75,2945,20240125,9.51,4175,-22.75,20240830,2945,9.51,20240125,4175,-22.75,20240830,2945,9.51,20240125,0.71,N,033560,500,96 억,,101766,N,N,0,N,00,N 20241128,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3265,-50,5,-1.51,29616710,9027,131.34,3350,3350,3255,4305,2325,3315,3280.90,0.63,0,-5174,3421,3367,3291,3237,3161,3395,3265,96,990,500,2380,5,1,17100000,558,-20.28,0.35,12,0.05,-161.00,9223.00,4175,20240830,-21.80,2945,20240125,10.87,4175,-21.80,20240830,2945,10.87,20240125,4175,-21.80,20240830,2945,10.87,20240125,0.71,N,033560,500,96 억,,106940,N,N,0,N,00,N 20241128,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,-35,5,-1.06,26837745,8176,118.96,3350,3350,3255,4305,2325,3315,3282.50,0.63,0,-5171,3421,3367,3291,3237,3161,3395,3265,96,990,500,2380,5,1,17100000,561,-20.37,0.36,12,0.05,-161.00,9223.00,4175,20240830,-21.44,2945,20240125,11.38,4175,-21.44,20240830,2945,11.38,20240125,4175,-21.44,20240830,2945,11.38,20240125,0.71,N,033560,500,96 억,,106940,N,N,0,N,00,N 20241128,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,-25,5,-0.75,6035735,1842,26.80,3350,3350,3255,4305,2325,3315,3276.73,0.63,0,-962,3421,3367,3291,3237,3161,3395,3265,96,990,500,2380,5,1,17100000,563,-20.43,0.36,12,0.01,-161.00,9223.00,4175,20240830,-21.20,2945,20240125,11.71,4175,-21.20,20240830,2945,11.71,20240125,4175,-21.20,20240830,2945,11.71,20240125,0.71,N,033560,500,96 억,,106940,N,N,0,N,00,N diff --git a/033640/price/prices-20241101.csv b/033640/price/prices-20241101.csv index bf67b6d58b3f..96a0ed9ceac6 100644 --- a/033640/price/prices-20241101.csv +++ b/033640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160438,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6630,-150,5,-2.21,246428460,37395,154.51,6640,6710,6530,8810,4750,6780,6589.86,7.01,0,-8019,7073,6926,6823,6676,6573,6875,6625,116,2030,500,4880,10,1,23059202,1529,-1.55,0.97,12,0.16,-4270.00,6811.00,22600,20240103,-70.66,6190,20241121,7.11,22600,-70.66,20240103,6190,7.11,20241121,22600,-70.66,20240103,6190,7.11,20241121,0.32,N,033640,500,116 억,,1615739,N,N,113,N,00,N +20241129,150445,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6610,-170,5,-2.51,219806740,33377,137.91,6640,6710,6530,8810,4750,6780,6585.57,7.01,0,-6603,7073,6926,6823,6676,6573,6875,6625,116,2030,500,4880,10,1,23059202,1524,-1.55,0.97,12,0.14,-4270.00,6811.00,22600,20240103,-70.75,6190,20241121,6.79,22600,-70.75,20240103,6190,6.79,20241121,22600,-70.75,20240103,6190,6.79,20241121,0.32,N,033640,500,116 억,,1615739,N,N,150,N,00,N +20241129,140444,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6580,-200,5,-2.95,189202210,28721,118.67,6640,6710,6530,8810,4750,6780,6587.58,7.01,0,-5799,7073,6926,6823,6676,6573,6875,6625,116,2030,500,4880,10,1,23059202,1517,-1.54,0.97,12,0.12,-4270.00,6811.00,22600,20240103,-70.88,6190,20241121,6.30,22600,-70.88,20240103,6190,6.30,20241121,22600,-70.88,20240103,6190,6.30,20241121,0.32,N,033640,500,116 억,,1615739,N,N,150,N,00,N +20241129,130445,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6610,-170,5,-2.51,162731510,24701,102.06,6640,6710,6530,8810,4750,6780,6588.05,7.01,0,-5016,7073,6926,6823,6676,6573,6875,6625,116,2030,500,4880,10,1,23059202,1524,-1.55,0.97,12,0.11,-4270.00,6811.00,22600,20240103,-70.75,6190,20241121,6.79,22600,-70.75,20240103,6190,6.79,20241121,22600,-70.75,20240103,6190,6.79,20241121,0.32,N,033640,500,116 억,,1615739,N,N,150,N,00,N +20241129,120447,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6550,-230,5,-3.39,144691730,21956,90.72,6640,6710,6530,8810,4750,6780,6590.07,7.01,0,-5822,7073,6926,6823,6676,6573,6875,6625,116,2030,500,4880,10,1,23059202,1510,-1.53,0.96,12,0.10,-4270.00,6811.00,22600,20240103,-71.02,6190,20241121,5.82,22600,-71.02,20240103,6190,5.82,20241121,22600,-71.02,20240103,6190,5.82,20241121,0.32,N,033640,500,116 억,,1615739,N,N,150,N,00,N +20241129,110446,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6580,-200,5,-2.95,139710400,21195,87.58,6640,6710,6530,8810,4750,6780,6591.66,7.01,0,-5545,7073,6926,6823,6676,6573,6875,6625,116,2030,500,4880,10,1,23059202,1517,-1.54,0.97,12,0.09,-4270.00,6811.00,22600,20240103,-70.88,6190,20241121,6.30,22600,-70.88,20240103,6190,6.30,20241121,22600,-70.88,20240103,6190,6.30,20241121,0.32,N,033640,500,116 억,,1615739,N,N,150,N,00,N +20241129,100444,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6540,-240,5,-3.54,110146980,16694,68.98,6640,6710,6530,8810,4750,6780,6597.99,7.01,0,-5276,7073,6926,6823,6676,6573,6875,6625,116,2030,500,4880,10,1,23059202,1508,-1.53,0.96,12,0.07,-4270.00,6811.00,22600,20240103,-71.06,6190,20241121,5.65,22600,-71.06,20240103,6190,5.65,20241121,22600,-71.06,20240103,6190,5.65,20241121,0.32,N,033640,500,116 억,,1615739,N,N,150,N,00,N +20241129,090444,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6630,-150,5,-2.21,8265060,1247,5.15,6640,6710,6600,8810,4750,6780,6627.83,7.01,0,-637,7073,6926,6823,6676,6573,6875,6625,116,2030,500,4880,10,1,23059202,1529,-1.55,0.97,12,0.01,-4270.00,6811.00,22600,20240103,-70.66,6190,20241121,7.11,22600,-70.66,20240103,6190,7.11,20241121,22600,-70.66,20240103,6190,7.11,20241121,0.32,N,033640,500,116 억,,1615739,N,N,150,N,00,N 20241128,160440,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6780,-40,5,-0.59,164735310,24157,64.79,6880,6970,6720,8860,4780,6820,6819.46,7.02,0,-2891,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1563,-1.59,1.00,12,0.10,-4270.00,6811.00,22600,20240103,-70.00,6190,20241121,9.53,22600,-70.00,20240103,6190,9.53,20241121,22600,-70.00,20240103,6190,9.53,20241121,0.32,N,033640,500,116 억,,1619279,N,N,150,N,00,N 20241128,150448,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6870,50,2,0.73,149232710,21878,58.68,6880,6970,6720,8860,4780,6820,6821.13,7.02,0,-2731,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1584,-1.61,1.01,12,0.09,-4270.00,6811.00,22600,20240103,-69.60,6190,20241121,10.99,22600,-69.60,20240103,6190,10.99,20241121,22600,-69.60,20240103,6190,10.99,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N 20241128,140449,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6850,30,2,0.44,133015170,19509,52.32,6880,6970,6720,8860,4780,6820,6818.14,7.02,0,-2436,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1580,-1.60,1.01,12,0.08,-4270.00,6811.00,22600,20240103,-69.69,6190,20241121,10.66,22600,-69.69,20240103,6190,10.66,20241121,22600,-69.69,20240103,6190,10.66,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N diff --git a/033780/price/prices-20241101.csv b/033780/price/prices-20241101.csv index f9d4c3626284..675783275e50 100644 --- a/033780/price/prices-20241101.csv +++ b/033780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160439,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,121800,400,2,0.33,44672878500,361323,341.35,121400,126400,120100,157800,85000,121400,123637.00,44.49,-19180,-98256,123133,122266,121033,120166,118933,121650,119550,9550,36400,5000,97120,100,1,126712497,154336,18.41,1.57,12,0.29,6615.00,77800.00,126400,20241129,-3.64,83500,20240531,45.87,126400,-3.64,20241129,83500,45.87,20240531,126400,-3.64,20241129,83500,45.87,20240531,0.04,N,033780,5000,9549 억,,56372965,N,N,318,N,00,N +20241129,150446,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,123400,2000,2,1.65,34012933900,273968,258.83,121400,126400,120100,157800,85000,121400,124149.29,44.49,-19180,-79155,123133,122266,121033,120166,118933,121650,119550,9550,36400,5000,97120,100,1,126712497,156363,18.65,1.59,12,0.22,6615.00,77800.00,126400,20241129,-2.37,83500,20240531,47.78,126400,-2.37,20241129,83500,47.78,20240531,126400,-2.37,20241129,83500,47.78,20240531,0.04,N,033780,5000,9549 억,,56372965,N,N,1940,N,00,N +20241129,140444,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,124200,2800,2,2.31,29909681900,240781,227.47,121400,126400,120100,157800,85000,121400,124219.44,44.49,-19180,-59149,123133,122266,121033,120166,118933,121650,119550,9550,36400,5000,97120,100,1,126712497,157377,18.78,1.60,12,0.19,6615.00,77800.00,126400,20241129,-1.74,83500,20240531,48.74,126400,-1.74,20241129,83500,48.74,20240531,126400,-1.74,20241129,83500,48.74,20240531,0.04,N,033780,5000,9549 억,,56372965,N,N,1940,N,00,N +20241129,130445,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,124700,3300,2,2.72,27803378900,223810,211.44,121400,126400,120100,157800,85000,121400,124227.60,44.49,-19180,-48622,123133,122266,121033,120166,118933,121650,119550,9550,36400,5000,97120,100,1,126712497,158010,18.85,1.60,12,0.18,6615.00,77800.00,126400,20241129,-1.34,83500,20240531,49.34,126400,-1.34,20241129,83500,49.34,20240531,126400,-1.34,20241129,83500,49.34,20240531,0.04,N,033780,5000,9549 억,,56372965,N,N,1940,N,00,N +20241129,120447,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,125400,4000,2,3.29,24497418700,197346,186.44,121400,126400,120100,157800,85000,121400,124134.36,44.49,-19180,-35367,123133,122266,121033,120166,118933,121650,119550,9550,36400,5000,97120,100,1,126712497,158897,18.96,1.61,12,0.16,6615.00,77800.00,126400,20241129,-0.79,83500,20240531,50.18,126400,-0.79,20241129,83500,50.18,20240531,126400,-0.79,20241129,83500,50.18,20240531,0.04,N,033780,5000,9549 억,,56372965,N,N,1940,N,00,N +20241129,110446,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,126000,4600,2,3.79,18833353000,152260,143.85,121400,126100,120100,157800,85000,121400,123692.06,44.49,-19180,-10657,123133,122266,121033,120166,118933,121650,119550,9550,36400,5000,97120,100,1,126712497,159658,19.05,1.62,12,0.12,6615.00,77800.00,126100,20241129,-0.08,83500,20240531,50.90,126100,-0.08,20241129,83500,50.90,20240531,126100,-0.08,20241129,83500,50.90,20240531,0.04,N,033780,5000,9549 억,,56372965,N,N,1940,N,00,N +20241129,100445,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,123400,2000,2,1.65,9934991100,80910,76.44,121400,124400,120100,157800,85000,121400,122790.65,44.49,-19180,-20242,123133,122266,121033,120166,118933,121650,119550,9550,36400,5000,97120,100,1,126712497,156363,18.65,1.59,12,0.06,6615.00,77800.00,124900,20241113,-1.20,83500,20240531,47.78,124900,-1.20,20241113,83500,47.78,20240531,124900,-1.20,20241113,83500,47.78,20240531,0.04,N,033780,5000,9549 억,,56372965,N,N,1940,N,00,N +20241129,090444,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120700,-700,5,-0.58,587989200,4863,4.59,121400,121400,120100,157800,85000,121400,120910.80,44.49,-19180,-2658,123133,122266,121033,120166,118933,121650,119550,9550,36400,5000,97120,100,1,126712497,152942,18.25,1.55,12,0.00,6615.00,77800.00,124900,20241113,-3.36,83500,20240531,44.55,124900,-3.36,20241113,83500,44.55,20240531,124900,-3.36,20241113,83500,44.55,20240531,0.04,N,033780,5000,9549 억,,56372965,N,N,1940,N,00,N 20241128,160440,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,121400,700,2,0.58,12295934700,101592,40.05,121900,121900,119800,156900,84500,120700,121032.38,44.52,0,-9263,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,153829,18.35,1.56,12,0.08,6615.00,77800.00,124900,20241113,-2.80,83500,20240531,45.39,124900,-2.80,20241113,83500,45.39,20240531,124900,-2.80,20241113,83500,45.39,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,1940,N,00,N 20241128,150448,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,121500,800,2,0.66,9874160700,81644,32.19,121900,121900,119800,156900,84500,120700,120941.66,44.52,0,-11614,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,153956,18.37,1.56,12,0.06,6615.00,77800.00,124900,20241113,-2.72,83500,20240531,45.51,124900,-2.72,20241113,83500,45.51,20240531,124900,-2.72,20241113,83500,45.51,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N 20241128,140449,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,121300,600,2,0.50,8223315600,68033,26.82,121900,121900,119800,156900,84500,120700,120872.46,44.52,0,-10017,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,153702,18.34,1.56,12,0.05,6615.00,77800.00,124900,20241113,-2.88,83500,20240531,45.27,124900,-2.88,20241113,83500,45.27,20240531,124900,-2.88,20241113,83500,45.27,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N diff --git a/033790/price/prices-20241101.csv b/033790/price/prices-20241101.csv index b252119194d9..ff88c6f3b06a 100644 --- a/033790/price/prices-20241101.csv +++ b/033790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5860,-210,5,-3.46,336984550,57451,101.40,6090,6090,5800,7890,4250,6070,5865.61,35.14,0,597,6410,6240,6070,5900,5730,6155,5815,114,1820,500,3760,10,1,22822800,1337,-51.40,4.59,12,0.25,-114.00,1277.00,17410,20240801,-66.34,1125,20240220,420.89,17410,-66.34,20240801,1125,420.89,20240220,17410,-66.34,20240801,1125,420.89,20240220,0.35,N,033790,500,114 억,,8019191,N,N,0,N,00,N +20241129,150446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,-190,5,-3.13,306451490,52241,92.21,6090,6090,5800,7890,4250,6070,5866.11,35.14,0,1523,6410,6240,6070,5900,5730,6155,5815,114,1820,500,3760,10,1,22822800,1342,-51.58,4.60,12,0.23,-114.00,1277.00,17410,20240801,-66.23,1125,20240220,422.67,17410,-66.23,20240801,1125,422.67,20240220,17410,-66.23,20240801,1125,422.67,20240220,0.35,N,033790,500,114 억,,8019191,N,N,0,N,00,N +20241129,140444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,-150,5,-2.47,291923100,49769,87.84,6090,6090,5800,7890,4250,6070,5865.56,35.14,0,1987,6410,6240,6070,5900,5730,6155,5815,114,1820,500,3760,10,1,22822800,1351,-51.93,4.64,12,0.22,-114.00,1277.00,17410,20240801,-66.00,1125,20240220,426.22,17410,-66.00,20240801,1125,426.22,20240220,17410,-66.00,20240801,1125,426.22,20240220,0.35,N,033790,500,114 억,,8019191,N,N,0,N,00,N +20241129,130445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,-240,5,-3.95,251785010,42943,75.79,6090,6090,5800,7890,4250,6070,5863.24,35.14,0,-523,6410,6240,6070,5900,5730,6155,5815,114,1820,500,3760,10,1,22822800,1331,-51.14,4.57,12,0.19,-114.00,1277.00,17410,20240801,-66.51,1125,20240220,418.22,17410,-66.51,20240801,1125,418.22,20240220,17410,-66.51,20240801,1125,418.22,20240220,0.35,N,033790,500,114 억,,8019191,N,N,0,N,00,N +20241129,120447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-230,5,-3.79,229297630,39085,68.99,6090,6090,5800,7890,4250,6070,5866.64,35.14,0,709,6410,6240,6070,5900,5730,6155,5815,114,1820,500,3760,10,1,22822800,1333,-51.23,4.57,12,0.17,-114.00,1277.00,17410,20240801,-66.46,1125,20240220,419.11,17410,-66.46,20240801,1125,419.11,20240220,17410,-66.46,20240801,1125,419.11,20240220,0.35,N,033790,500,114 억,,8019191,N,N,0,N,00,N +20241129,110446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,-190,5,-3.13,165672280,28158,49.70,6090,6090,5830,7890,4250,6070,5883.67,35.14,0,1683,6410,6240,6070,5900,5730,6155,5815,114,1820,500,3760,10,1,22822800,1342,-51.58,4.60,12,0.12,-114.00,1277.00,17410,20240801,-66.23,1125,20240220,422.67,17410,-66.23,20240801,1125,422.67,20240220,17410,-66.23,20240801,1125,422.67,20240220,0.35,N,033790,500,114 억,,8019191,N,N,0,N,00,N +20241129,100445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5940,-130,5,-2.14,110751650,18788,33.16,6090,6090,5830,7890,4250,6070,5894.81,35.14,0,423,6410,6240,6070,5900,5730,6155,5815,114,1820,500,3760,10,1,22822800,1356,-52.11,4.65,12,0.08,-114.00,1277.00,17410,20240801,-65.88,1125,20240220,428.00,17410,-65.88,20240801,1125,428.00,20240220,17410,-65.88,20240801,1125,428.00,20240220,0.35,N,033790,500,114 억,,8019191,N,N,0,N,00,N +20241129,090445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5960,-110,5,-1.81,3511900,586,1.03,6090,6090,5920,7890,4250,6070,5993.00,35.14,0,-445,6410,6240,6070,5900,5730,6155,5815,114,1820,500,3760,10,1,22822800,1360,-52.28,4.67,12,0.00,-114.00,1277.00,17410,20240801,-65.77,1125,20240220,429.78,17410,-65.77,20240801,1125,429.78,20240220,17410,-65.77,20240801,1125,429.78,20240220,0.35,N,033790,500,114 억,,8019191,N,N,0,N,00,N 20241128,160440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6070,-140,5,-2.25,339219710,55793,89.29,6180,6240,5900,8070,4350,6210,6079.99,35.08,0,10026,6383,6296,6193,6106,6003,6245,6055,114,1860,500,3850,10,1,22822800,1385,-53.25,4.75,12,0.24,-114.00,1277.00,17410,20240801,-65.13,1125,20240220,439.56,17410,-65.13,20240801,1125,439.56,20240220,17410,-65.13,20240801,1125,439.56,20240220,0.35,N,033790,500,114 억,,8006058,N,N,0,N,00,N 20241128,150448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6100,-110,5,-1.77,214995550,35061,56.11,6180,6240,6030,8070,4350,6210,6132.04,35.08,0,6553,6383,6296,6193,6106,6003,6245,6055,114,1860,500,3850,10,1,22822800,1392,-53.51,4.78,12,0.15,-114.00,1277.00,17410,20240801,-64.96,1125,20240220,442.22,17410,-64.96,20240801,1125,442.22,20240220,17410,-64.96,20240801,1125,442.22,20240220,0.35,N,033790,500,114 억,,8006058,N,N,0,N,00,N 20241128,140450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,10,2,0.16,122805900,19900,31.85,6180,6240,6100,8070,4350,6210,6171.15,35.08,0,3065,6383,6296,6193,6106,6003,6245,6055,114,1860,500,3850,10,1,22822800,1420,-54.56,4.87,12,0.09,-114.00,1277.00,17410,20240801,-64.27,1125,20240220,452.89,17410,-64.27,20240801,1125,452.89,20240220,17410,-64.27,20240801,1125,452.89,20240220,0.35,N,033790,500,114 억,,8006058,N,N,0,N,00,N diff --git a/033830/price/prices-20241101.csv b/033830/price/prices-20241101.csv index bbae4b2cba77..039c8b2c1228 100644 --- a/033830/price/prices-20241101.csv +++ b/033830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,808,-9,5,-1.10,5624058,6926,12.42,817,829,805,1062,572,817,812.02,0.00,0,-1,837,827,815,805,793,832,810,500,245,500,580,1,1,100000000,808,13.03,0.62,12,0.01,62.00,1302.00,1080,20231123,-25.19,684,20240909,18.13,1017,-20.55,20240102,684,18.13,20240909,1060,-23.77,20231201,684,18.13,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241129,150446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,-12,5,-1.47,5070881,6241,11.19,817,829,805,1062,572,817,812.51,0.00,0,-1,837,827,815,805,793,832,810,500,245,500,580,1,1,100000000,805,12.98,0.62,12,0.01,62.00,1302.00,1080,20231123,-25.46,684,20240909,17.69,1017,-20.85,20240102,684,17.69,20240909,1060,-24.06,20231201,684,17.69,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241129,140445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,806,-11,5,-1.35,3859962,4738,8.50,817,829,805,1062,572,817,814.68,0.00,0,-1,837,827,815,805,793,832,810,500,245,500,580,1,1,100000000,806,13.00,0.62,12,0.00,62.00,1302.00,1080,20231123,-25.37,684,20240909,17.84,1017,-20.75,20240102,684,17.84,20240909,1060,-23.96,20231201,684,17.84,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241129,130446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,-6,5,-0.73,2872002,3515,6.30,817,829,809,1062,572,817,817.07,0.00,0,-1,837,827,815,805,793,832,810,500,245,500,580,1,1,100000000,811,13.08,0.62,12,0.00,62.00,1302.00,1080,20231123,-24.91,684,20240909,18.57,1017,-20.26,20240102,684,18.57,20240909,1060,-23.49,20231201,684,18.57,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241129,120448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,815,-2,5,-0.24,2853294,3492,6.26,817,829,809,1062,572,817,817.09,0.00,0,-1,837,827,815,805,793,832,810,500,245,500,580,1,1,100000000,815,13.15,0.63,12,0.00,62.00,1302.00,1080,20231123,-24.54,684,20240909,19.15,1017,-19.86,20240102,684,19.15,20240909,1060,-23.11,20231201,684,19.15,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241129,110446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,813,-4,5,-0.49,2449488,2993,5.37,817,829,812,1062,572,817,818.41,0.00,0,-1,837,827,815,805,793,832,810,500,245,500,580,1,1,100000000,813,13.11,0.62,12,0.00,62.00,1302.00,1080,20231123,-24.72,684,20240909,18.86,1017,-20.06,20240102,684,18.86,20240909,1060,-23.30,20231201,684,18.86,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241129,100445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,812,-5,5,-0.61,1344046,1641,2.94,817,829,812,1062,572,817,819.04,0.00,0,-1,837,827,815,805,793,832,810,500,245,500,580,1,1,100000000,812,13.10,0.62,12,0.00,62.00,1302.00,1080,20231123,-24.81,684,20240909,18.71,1017,-20.16,20240102,684,18.71,20240909,1060,-23.40,20231201,684,18.71,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241129,090445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,824,7,2,0.86,496952,604,1.08,817,829,817,1062,572,817,822.77,0.00,0,-1,837,827,815,805,793,832,810,500,245,500,580,1,1,100000000,824,13.29,0.63,12,0.00,62.00,1302.00,1080,20231123,-23.70,684,20240909,20.47,1017,-18.98,20240102,684,20.47,20240909,1060,-22.26,20231201,684,20.47,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N 20241128,160441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,817,8,2,0.99,45293263,55758,554.42,809,825,803,1051,567,809,812.32,0.00,0,-3,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,817,13.18,0.63,12,0.06,62.00,1302.00,1080,20231123,-24.35,684,20240909,19.44,1017,-19.67,20240102,684,19.44,20240909,1060,-22.92,20231201,684,19.44,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N 20241128,150449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,2,2,0.25,44760192,55105,547.93,809,825,803,1051,567,809,812.27,0.00,0,-3,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,811,13.08,0.62,12,0.06,62.00,1302.00,1080,20231123,-24.91,684,20240909,18.57,1017,-20.26,20240102,684,18.57,20240909,1060,-23.49,20231201,684,18.57,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N 20241128,140450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,817,8,2,0.99,44331144,54576,542.67,809,825,803,1051,567,809,812.28,0.00,0,-3,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,817,13.18,0.63,12,0.05,62.00,1302.00,1080,20231123,-24.35,684,20240909,19.44,1017,-19.67,20240102,684,19.44,20240909,1060,-22.92,20231201,684,19.44,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20241101.csv b/033920/price/prices-20241101.csv index d939501c4fb5..e594c374b3de 100644 --- a/033920/price/prices-20241101.csv +++ b/033920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160440,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6100,-70,5,-1.13,251619480,41212,123.95,6180,6180,6060,8020,4320,6170,6105.49,1.21,0,9824,6276,6222,6186,6132,6096,6205,6115,57,1850,200,4560,10,1,28500000,1739,2.66,0.31,12,0.14,2296.00,19696.00,7370,20240619,-17.23,4700,20240122,29.79,7370,-17.23,20240619,4700,29.79,20240122,7370,-17.23,20240619,4700,29.79,20240122,0.96,N,033920,200,57 억,,345276,N,N,3,N,00,N +20241129,150447,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6100,-70,5,-1.13,197184020,32248,96.99,6180,6180,6070,8020,4320,6170,6114.61,1.21,0,5478,6276,6222,6186,6132,6096,6205,6115,57,1850,200,4560,10,1,28500000,1739,2.66,0.31,12,0.11,2296.00,19696.00,7370,20240619,-17.23,4700,20240122,29.79,7370,-17.23,20240619,4700,29.79,20240122,7370,-17.23,20240619,4700,29.79,20240122,0.96,N,033920,200,57 억,,345276,N,N,3,N,00,N +20241129,140445,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6160,-10,5,-0.16,174970500,28619,86.07,6180,6180,6070,8020,4320,6170,6113.79,1.21,0,4546,6276,6222,6186,6132,6096,6205,6115,57,1850,200,4560,10,1,28500000,1756,2.68,0.31,12,0.10,2296.00,19696.00,7370,20240619,-16.42,4700,20240122,31.06,7370,-16.42,20240619,4700,31.06,20240122,7370,-16.42,20240619,4700,31.06,20240122,0.96,N,033920,200,57 억,,345276,N,N,3,N,00,N +20241129,130446,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6130,-40,5,-0.65,167193900,27352,82.26,6180,6180,6070,8020,4320,6170,6112.68,1.21,0,4018,6276,6222,6186,6132,6096,6205,6115,57,1850,200,4560,10,1,28500000,1747,2.67,0.31,12,0.10,2296.00,19696.00,7370,20240619,-16.82,4700,20240122,30.43,7370,-16.82,20240619,4700,30.43,20240122,7370,-16.82,20240619,4700,30.43,20240122,0.96,N,033920,200,57 억,,345276,N,N,3,N,00,N +20241129,120448,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6090,-80,5,-1.30,156669170,25635,77.10,6180,6180,6070,8020,4320,6170,6111.53,1.21,0,3631,6276,6222,6186,6132,6096,6205,6115,57,1850,200,4560,10,1,28500000,1736,2.65,0.31,12,0.09,2296.00,19696.00,7370,20240619,-17.37,4700,20240122,29.57,7370,-17.37,20240619,4700,29.57,20240122,7370,-17.37,20240619,4700,29.57,20240122,0.96,N,033920,200,57 억,,345276,N,N,3,N,00,N +20241129,110447,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6120,-50,5,-0.81,112924460,18462,55.53,6180,6180,6070,8020,4320,6170,6116.59,1.21,0,596,6276,6222,6186,6132,6096,6205,6115,57,1850,200,4560,10,1,28500000,1744,2.67,0.31,12,0.06,2296.00,19696.00,7370,20240619,-16.96,4700,20240122,30.21,7370,-16.96,20240619,4700,30.21,20240122,7370,-16.96,20240619,4700,30.21,20240122,0.96,N,033920,200,57 억,,345276,N,N,3,N,00,N +20241129,100446,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6090,-80,5,-1.30,80086600,13084,39.35,6180,6180,6080,8020,4320,6170,6120.96,1.21,0,-1349,6276,6222,6186,6132,6096,6205,6115,57,1850,200,4560,10,1,28500000,1736,2.65,0.31,12,0.05,2296.00,19696.00,7370,20240619,-17.37,4700,20240122,29.57,7370,-17.37,20240619,4700,29.57,20240122,7370,-17.37,20240619,4700,29.57,20240122,0.96,N,033920,200,57 억,,345276,N,N,3,N,00,N +20241129,090445,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6140,-30,5,-0.49,7717460,1253,3.77,6180,6180,6140,8020,4320,6170,6159.19,1.21,0,-1036,6276,6222,6186,6132,6096,6205,6115,57,1850,200,4560,10,1,28500000,1750,2.67,0.31,12,0.00,2296.00,19696.00,7370,20240619,-16.69,4700,20240122,30.64,7370,-16.69,20240619,4700,30.64,20240122,7370,-16.69,20240619,4700,30.64,20240122,0.96,N,033920,200,57 억,,345276,N,N,3,N,00,N 20241128,160441,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6170,-30,5,-0.48,205951260,33249,75.76,6220,6240,6150,8060,4340,6200,6194.21,1.23,0,-9392,6313,6256,6213,6156,6113,6235,6135,57,1860,200,4580,10,1,28500000,1758,2.69,0.31,12,0.12,2296.00,19696.00,7370,20240619,-16.28,4700,20240122,31.28,7370,-16.28,20240619,4700,31.28,20240122,7370,-16.28,20240619,4700,31.28,20240122,0.97,N,033920,200,57 억,,349765,N,N,3,N,00,N 20241128,150449,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6200,0,3,0.00,147307410,23762,54.14,6220,6240,6150,8060,4340,6200,6199.28,1.23,0,-627,6313,6256,6213,6156,6113,6235,6135,57,1860,200,4580,10,1,28500000,1767,2.70,0.31,12,0.08,2296.00,19696.00,7370,20240619,-15.88,4700,20240122,31.91,7370,-15.88,20240619,4700,31.91,20240122,7370,-15.88,20240619,4700,31.91,20240122,0.97,N,033920,200,57 억,,349765,N,N,0,N,00,N 20241128,140450,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6160,-40,5,-0.65,129108040,20814,47.43,6220,6240,6150,8060,4340,6200,6202.94,1.23,0,-146,6313,6256,6213,6156,6113,6235,6135,57,1860,200,4580,10,1,28500000,1756,2.68,0.31,12,0.07,2296.00,19696.00,7370,20240619,-16.42,4700,20240122,31.06,7370,-16.42,20240619,4700,31.06,20240122,7370,-16.42,20240619,4700,31.06,20240122,0.97,N,033920,200,57 억,,349765,N,N,0,N,00,N diff --git a/034020/price/prices-20241101.csv b/034020/price/prices-20241101.csv index 3fa9f9a82b54..2b57304a43e0 100644 --- a/034020/price/prices-20241101.csv +++ b/034020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160440,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,-300,5,-1.40,151036872100,7251066,183.42,21300,21350,20300,27850,15050,21450,20828.48,23.23,-82600,-105896,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,135479,243.10,1.90,12,1.13,87.00,11114.00,25000,20240718,-15.40,14300,20240125,47.90,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,670,N,00,N +20241129,150447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-450,5,-2.10,137722049650,6620617,167.47,21300,21350,20300,27850,15050,21450,20800.97,23.23,-82600,-79113,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,134518,241.38,1.89,12,1.03,87.00,11114.00,25000,20240718,-16.00,14300,20240125,46.85,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N +20241129,140445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,-300,5,-1.40,123597869250,5950573,150.52,21300,21350,20300,27850,15050,21450,20769.56,23.23,-82600,-88878,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,135479,243.10,1.90,12,0.93,87.00,11114.00,25000,20240718,-15.40,14300,20240125,47.90,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N +20241129,130446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-400,5,-1.86,112922385800,5445815,137.75,21300,21350,20300,27850,15050,21450,20734.26,23.23,-82600,-143260,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,134838,241.95,1.89,12,0.85,87.00,11114.00,25000,20240718,-15.80,14300,20240125,47.20,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N +20241129,120448,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-450,5,-2.10,101772382400,4916971,124.38,21300,21350,20300,27850,15050,21450,20696.59,23.23,-82600,-303457,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,134518,241.38,1.89,12,0.77,87.00,11114.00,25000,20240718,-16.00,14300,20240125,46.85,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N +20241129,110447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,-650,5,-3.03,86532111950,4187768,105.93,21300,21350,20300,27850,15050,21450,20661.10,23.23,-82600,-438335,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,133237,239.08,1.87,12,0.65,87.00,11114.00,25000,20240718,-16.80,14300,20240125,45.45,25000,-16.80,20240718,14300,45.45,20240125,25000,-16.80,20240718,14300,45.45,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N +20241129,100446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20350,-1100,5,-5.13,66028111850,3193886,80.79,21300,21350,20300,27850,15050,21450,20670.74,23.23,-82600,-610520,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,130354,233.91,1.83,12,0.50,87.00,11114.00,25000,20240718,-18.60,14300,20240125,42.31,25000,-18.60,20240718,14300,42.31,20240125,25000,-18.60,20240718,14300,42.31,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N +20241129,090446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-400,5,-1.86,6076537050,287291,7.27,21300,21350,21000,27850,15050,21450,21139.90,23.23,-82600,-137855,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,134838,241.95,1.89,12,0.04,87.00,11114.00,25000,20240718,-15.80,14300,20240125,47.20,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N 20241128,160441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21450,350,2,1.66,83724100600,3897921,95.86,21250,21800,21150,27400,14800,21100,21479.38,23.19,0,118367,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137400,246.55,1.93,12,0.61,87.00,11114.00,25000,20240718,-14.20,14300,20240125,50.00,25000,-14.20,20240718,14300,50.00,20240125,25000,-14.20,20240718,14300,50.00,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,365,N,00,N 20241128,150449,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,76857618400,3577515,87.98,21250,21800,21150,27400,14800,21100,21483.62,23.19,0,102741,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.56,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N 20241128,140451,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,70963581700,3301894,81.20,21250,21800,21150,27400,14800,21100,21491.89,23.19,0,69791,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.52,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N diff --git a/034120/price/prices-20241101.csv b/034120/price/prices-20241101.csv index 960b0267a8b8..8a062e58ffb5 100644 --- a/034120/price/prices-20241101.csv +++ b/034120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15350,-20,5,-0.13,522218680,34065,155.67,15400,15420,15260,19980,10760,15370,15330.03,0.00,0,-3707,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2848,6.06,0.32,12,0.18,2534.00,47379.00,37250,20240104,-58.79,14640,20241114,4.85,37250,-58.79,20240104,14640,4.85,20241114,37250,-58.79,20240104,14640,4.85,20241114,2.23,N,034120,5000,927 억,,0,N,N,759,N,00,N +20241129,150447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,-100,5,-0.65,442729700,28879,131.97,15400,15420,15260,19980,10760,15370,15330.51,0.00,0,-2811,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2833,6.03,0.32,12,0.16,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N +20241129,140446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,-90,5,-0.59,410171130,26747,122.23,15400,15420,15270,19980,10760,15370,15335.22,0.00,0,-2085,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2835,6.03,0.32,12,0.14,2534.00,47379.00,37250,20240104,-58.98,14640,20241114,4.37,37250,-58.98,20240104,14640,4.37,20241114,37250,-58.98,20240104,14640,4.37,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N +20241129,130446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,-90,5,-0.59,376530690,24546,112.17,15400,15420,15270,19980,10760,15370,15339.80,0.00,0,-1378,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2835,6.03,0.32,12,0.13,2534.00,47379.00,37250,20240104,-58.98,14640,20241114,4.37,37250,-58.98,20240104,14640,4.37,20241114,37250,-58.98,20240104,14640,4.37,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N +20241129,120449,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,-80,5,-0.52,318248920,20735,94.75,15400,15420,15270,19980,10760,15370,15348.39,0.00,0,-521,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2836,6.03,0.32,12,0.11,2534.00,47379.00,37250,20240104,-58.95,14640,20241114,4.44,37250,-58.95,20240104,14640,4.44,20241114,37250,-58.95,20240104,14640,4.44,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N +20241129,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,-60,5,-0.39,285849630,18618,85.08,15400,15420,15270,19980,10760,15370,15353.40,0.00,0,-61,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2840,6.04,0.32,12,0.10,2534.00,47379.00,37250,20240104,-58.90,14640,20241114,4.58,37250,-58.90,20240104,14640,4.58,20241114,37250,-58.90,20240104,14640,4.58,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N +20241129,100446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15370,0,3,0.00,246628970,16059,73.39,15400,15420,15270,19980,10760,15370,15357.68,0.00,0,0,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2851,6.07,0.32,12,0.09,2534.00,47379.00,37250,20240104,-58.74,14640,20241114,4.99,37250,-58.74,20240104,14640,4.99,20241114,37250,-58.74,20240104,14640,4.99,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N +20241129,090446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15400,30,2,0.20,51405930,3338,15.25,15400,15420,15400,19980,10760,15370,15400.22,0.00,0,0,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2857,6.08,0.33,12,0.02,2534.00,47379.00,37250,20240104,-58.66,14640,20241114,5.19,37250,-58.66,20240104,14640,5.19,20241114,37250,-58.66,20240104,14640,5.19,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N 20241128,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15370,130,2,0.85,330186090,21594,118.11,15240,15370,15230,19810,10670,15240,15289.62,0.00,0,808,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2851,6.07,0.32,12,0.12,2534.00,47379.00,37250,20240104,-58.74,14640,20241114,4.99,37250,-58.74,20240104,14640,4.99,20241114,37250,-58.74,20240104,14640,4.99,20241114,2.27,N,034120,5000,927 억,,0,N,N,4508,N,00,N 20241128,150450,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15340,100,2,0.66,250314250,16390,89.65,15240,15350,15230,19810,10670,15240,15272.38,0.00,0,-120,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2846,6.05,0.32,12,0.09,2534.00,47379.00,37250,20240104,-58.82,14640,20241114,4.78,37250,-58.82,20240104,14640,4.78,20241114,37250,-58.82,20240104,14640,4.78,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N 20241128,140451,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15300,60,2,0.39,228366540,14958,81.81,15240,15330,15230,19810,10670,15240,15267.18,0.00,0,-6,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2838,6.04,0.32,12,0.08,2534.00,47379.00,37250,20240104,-58.93,14640,20241114,4.51,37250,-58.93,20240104,14640,4.51,20241114,37250,-58.93,20240104,14640,4.51,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N diff --git a/034220/price/prices-20241101.csv b/034220/price/prices-20241101.csv index e4d8a8d1571f..3f1d7d39734f 100644 --- a/034220/price/prices-20241101.csv +++ b/034220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160441,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9480,-450,5,-4.53,18226484240,1901437,279.72,9930,9930,9480,12900,6960,9930,9585.99,20.97,-55300,-670202,10070,10000,9860,9790,9650,10035,9825,25000,2970,5000,7340,10,1,500000000,47400,-1.32,0.50,12,0.38,-7177.00,18988.00,13531,20240109,-29.94,9480,20241129,0.00,13531,-29.94,20240109,9480,0.00,20241129,14640,-35.25,20240109,9480,0.00,20241129,0.63,N,034220,5000,25000 억,,104834190,N,N,3159,N,00,N +20241129,150448,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9520,-410,5,-4.13,15755819810,1641178,241.44,9930,9930,9500,12900,6960,9930,9600.29,20.97,-55300,-585231,10070,10000,9860,9790,9650,10035,9825,25000,2970,5000,7340,10,1,500000000,47600,-1.33,0.50,12,0.33,-7177.00,18988.00,13531,20240109,-29.64,9500,20241129,0.21,13531,-29.64,20240109,9500,0.21,20241129,14640,-34.97,20240109,9500,0.21,20241129,0.63,N,034220,5000,25000 억,,104834190,N,N,204,N,00,N +20241129,140446,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9570,-360,5,-3.63,11234982080,1166920,171.67,9930,9930,9540,12900,6960,9930,9627.87,20.97,-55300,-456704,10070,10000,9860,9790,9650,10035,9825,25000,2970,5000,7340,10,1,500000000,47850,-1.33,0.50,12,0.23,-7177.00,18988.00,13531,20240109,-29.27,9500,20241114,0.74,13531,-29.27,20240109,9500,0.74,20241114,14640,-34.63,20240109,9500,0.74,20241114,0.63,N,034220,5000,25000 억,,104834190,N,N,204,N,00,N +20241129,130447,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9580,-350,5,-3.52,10084236500,1046790,153.99,9930,9930,9540,12900,6960,9930,9633.46,20.97,-55300,-425498,10070,10000,9860,9790,9650,10035,9825,25000,2970,5000,7340,10,1,500000000,47900,-1.33,0.50,12,0.21,-7177.00,18988.00,13531,20240109,-29.20,9500,20241114,0.84,13531,-29.20,20240109,9500,0.84,20241114,14640,-34.56,20240109,9500,0.84,20241114,0.63,N,034220,5000,25000 억,,104834190,N,N,204,N,00,N +20241129,120449,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9560,-370,5,-3.73,8998051850,933448,137.32,9930,9930,9540,12900,6960,9930,9639.55,20.97,-55300,-387854,10070,10000,9860,9790,9650,10035,9825,25000,2970,5000,7340,10,1,500000000,47800,-1.33,0.50,12,0.19,-7177.00,18988.00,13531,20240109,-29.35,9500,20241114,0.63,13531,-29.35,20240109,9500,0.63,20241114,14640,-34.70,20240109,9500,0.63,20241114,0.63,N,034220,5000,25000 억,,104834190,N,N,204,N,00,N +20241129,110448,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9610,-320,5,-3.22,7164071320,741806,109.13,9930,9930,9540,12900,6960,9930,9657.57,20.97,-55300,-319186,10070,10000,9860,9790,9650,10035,9825,25000,2970,5000,7340,10,1,500000000,48050,-1.34,0.51,12,0.15,-7177.00,18988.00,13531,20240109,-28.98,9500,20241114,1.16,13531,-28.98,20240109,9500,1.16,20241114,14640,-34.36,20240109,9500,1.16,20241114,0.63,N,034220,5000,25000 억,,104834190,N,N,204,N,00,N +20241129,100447,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9560,-370,5,-3.73,5286303820,546335,80.37,9930,9930,9540,12900,6960,9930,9675.89,20.97,-55300,-274303,10070,10000,9860,9790,9650,10035,9825,25000,2970,5000,7340,10,1,500000000,47800,-1.33,0.50,12,0.11,-7177.00,18988.00,13531,20240109,-29.35,9500,20241114,0.63,13531,-29.35,20240109,9500,0.63,20241114,14640,-34.70,20240109,9500,0.63,20241114,0.63,N,034220,5000,25000 억,,104834190,N,N,204,N,00,N +20241129,090446,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9820,-110,5,-1.11,330064730,33499,4.93,9930,9930,9810,12900,6960,9930,9852.74,20.97,-55300,-19581,10070,10000,9860,9790,9650,10035,9825,25000,2970,5000,7340,10,1,500000000,49100,-1.37,0.52,12,0.01,-7177.00,18988.00,13531,20240109,-27.43,9500,20241114,3.37,13531,-27.43,20240109,9500,3.37,20241114,14640,-32.92,20240109,9500,3.37,20241114,0.63,N,034220,5000,25000 억,,104834190,N,N,204,N,00,N 20241128,160442,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9930,130,2,1.33,6678474360,678596,83.96,9840,9930,9720,12740,6860,9800,9841.59,20.98,0,15303,10026,9912,9856,9742,9686,9885,9715,25000,2940,5000,7250,10,1,500000000,49650,-1.38,0.52,12,0.14,-7177.00,18988.00,13531,20240109,-26.61,9500,20241114,4.53,13531,-26.61,20240109,9500,4.53,20241114,14640,-32.17,20240109,9500,4.53,20241114,0.63,N,034220,5000,25000 억,,104914336,N,N,204,N,00,N 20241128,150450,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9890,90,2,0.92,5687980470,578737,71.60,9840,9890,9720,12740,6860,9800,9828.26,20.98,0,-6077,10026,9912,9856,9742,9686,9885,9715,25000,2940,5000,7250,10,1,500000000,49450,-1.38,0.52,12,0.12,-7177.00,18988.00,13531,20240109,-26.91,9500,20241114,4.11,13531,-26.91,20240109,9500,4.11,20241114,14640,-32.45,20240109,9500,4.11,20241114,0.63,N,034220,5000,25000 억,,104914336,N,N,7597,N,00,N 20241128,140451,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9860,60,2,0.61,4838019250,492601,60.95,9840,9890,9720,12740,6860,9800,9821.38,20.98,0,-13872,10026,9912,9856,9742,9686,9885,9715,25000,2940,5000,7250,10,1,500000000,49300,-1.37,0.52,12,0.10,-7177.00,18988.00,13531,20240109,-27.13,9500,20241114,3.79,13531,-27.13,20240109,9500,3.79,20241114,14640,-32.65,20240109,9500,3.79,20241114,0.63,N,034220,5000,25000 억,,104914336,N,N,7597,N,00,N diff --git a/034230/price/prices-20241101.csv b/034230/price/prices-20241101.csv index 913384c83025..a269560447b7 100644 --- a/034230/price/prices-20241101.csv +++ b/034230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10050,0,3,0.00,2323303570,233418,187.96,10050,10050,9840,13060,7040,10050,9953.39,5.34,0,-9387,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9223,14.74,0.64,12,0.25,682.00,15585.00,15710,20240502,-36.03,9000,20241115,11.67,15710,-36.03,20240502,9000,11.67,20241115,15710,-36.03,20240502,9000,11.67,20241115,1.54,N,034230,500,474 억,,4897076,N,N,1704,N,00,N +20241129,150448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-40,5,-0.40,2020660620,203256,163.67,10050,10050,9840,13060,7040,10050,9941.46,5.34,0,-6324,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9186,14.68,0.64,12,0.22,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N +20241129,140446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10020,-30,5,-0.30,1813460290,182551,147.00,10050,10050,9840,13060,7040,10050,9933.99,5.34,0,3256,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9196,14.69,0.64,12,0.20,682.00,15585.00,15710,20240502,-36.22,9000,20241115,11.33,15710,-36.22,20240502,9000,11.33,20241115,15710,-36.22,20240502,9000,11.33,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N +20241129,130447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,-20,5,-0.20,1725237470,173756,139.92,10050,10050,9840,13060,7040,10050,9929.08,5.34,0,-1543,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9205,14.71,0.64,12,0.19,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N +20241129,120449,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10040,-10,5,-0.10,1510999920,152352,122.68,10050,10050,9840,13060,7040,10050,9917.82,5.34,0,-8381,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9214,14.72,0.64,12,0.17,682.00,15585.00,15710,20240502,-36.09,9000,20241115,11.56,15710,-36.09,20240502,9000,11.56,20241115,15710,-36.09,20240502,9000,11.56,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N +20241129,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9930,-120,5,-1.19,1003926190,101435,81.68,10050,10050,9840,13060,7040,10050,9897.24,5.34,0,-15096,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9113,14.56,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.79,9000,20241115,10.33,15710,-36.79,20240502,9000,10.33,20241115,15710,-36.79,20240502,9000,10.33,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N +20241129,100447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9870,-180,5,-1.79,517889440,52175,42.01,10050,10050,9860,13060,7040,10050,9926.01,5.34,0,-7017,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9058,14.47,0.63,12,0.06,682.00,15585.00,15710,20240502,-37.17,9000,20241115,9.67,15710,-37.17,20240502,9000,9.67,20241115,15710,-37.17,20240502,9000,9.67,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N +20241129,090447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-40,5,-0.40,13099880,1306,1.05,10050,10050,10000,13060,7040,10050,10030.54,5.34,0,-330,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9186,14.68,0.64,12,0.00,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N 20241128,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10050,20,2,0.20,1241776120,124138,61.54,10000,10050,9960,13030,7030,10030,10003.12,5.31,0,37219,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9223,14.74,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.03,9000,20241115,11.67,15710,-36.03,20240502,9000,11.67,20241115,15710,-36.03,20240502,9000,11.67,20241115,1.53,N,034230,500,474 억,,4873656,N,N,634,N,00,N 20241128,150450,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,0,3,0.00,1087056080,108725,53.90,10000,10040,9960,13030,7030,10030,9998.22,5.31,0,38175,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9205,14.71,0.64,12,0.12,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N 20241128,140452,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-20,5,-0.20,965965860,96640,47.91,10000,10040,9960,13030,7030,10030,9995.51,5.31,0,30200,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9186,14.68,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N diff --git a/034300/price/prices-20241101.csv b/034300/price/prices-20241101.csv index 2545eef6e266..3db164cf25be 100644 --- a/034300/price/prices-20241101.csv +++ b/034300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160441,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,-20,5,-0.11,18939970,1050,87.94,18040,18100,18030,23450,12640,18050,18038.07,1.01,0,29,18063,18056,18043,18036,18023,18060,18040,388,5400,5000,12270,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78730,N,N,0,N,00,N +20241129,150448,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,-20,5,-0.11,18326950,1016,85.09,18040,18100,18030,23450,12640,18050,18038.34,1.01,0,29,18063,18056,18043,18036,18023,18060,18040,388,5400,5000,12270,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78730,N,N,0,N,00,N +20241129,140447,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,-20,5,-0.11,17173030,952,79.73,18040,18100,18030,23450,12640,18050,18038.90,1.01,0,29,18063,18056,18043,18036,18023,18060,18040,388,5400,5000,12270,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78730,N,N,0,N,00,N +20241129,130447,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,-20,5,-0.11,16019110,888,74.37,18040,18100,18030,23450,12640,18050,18039.54,1.01,0,29,18063,18056,18043,18036,18023,18060,18040,388,5400,5000,12270,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78730,N,N,0,N,00,N +20241129,120449,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18100,50,2,0.28,15802750,876,73.37,18040,18100,18030,23450,12640,18050,18039.67,1.01,0,29,18063,18056,18043,18036,18023,18060,18040,388,5400,5000,12270,10,1,7760554,1405,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-2.95,9850,20240426,83.76,18650,-2.95,20240530,9850,83.76,20240426,18650,-2.95,20240530,9850,83.76,20240426,0.00,N,034300,5000,388 억,,78730,N,N,0,N,00,N +20241129,110449,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,-10,5,-0.06,13981000,775,64.91,18040,18040,18040,23450,12640,18050,18040.00,1.01,0,19,18063,18056,18043,18036,18023,18060,18040,388,5400,5000,12270,10,1,7760554,1400,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,78730,N,N,0,N,00,N +20241129,100447,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,-10,5,-0.06,1353000,75,6.28,18040,18040,18040,23450,12640,18050,18040.00,1.01,0,-5,18063,18056,18043,18036,18023,18060,18040,388,5400,5000,12270,10,1,7760554,1400,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,78730,N,N,0,N,00,N +20241129,090447,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,-10,5,-0.06,631400,35,2.93,18040,18040,18040,23450,12640,18050,18040.00,1.01,0,-5,18063,18056,18043,18036,18023,18060,18040,388,5400,5000,12270,10,1,7760554,1400,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,78730,N,N,0,N,00,N 20241128,160443,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18050,20,2,0.11,21530080,1194,158.99,18030,18050,18030,23400,12630,18030,18031.89,1.01,0,-1,18063,18046,18033,18016,18003,18055,18025,388,5370,5000,12260,10,1,7760554,1401,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.22,9850,20240426,83.25,18650,-3.22,20240530,9850,83.25,20240426,18650,-3.22,20240530,9850,83.25,20240426,0.00,N,034300,5000,388 억,,78731,N,N,0,N,00,N 20241128,150451,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18050,20,2,0.11,21530080,1194,158.99,18030,18050,18030,23400,12630,18030,18031.89,1.01,0,-1,18063,18046,18033,18016,18003,18055,18025,388,5370,5000,12260,10,1,7760554,1401,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.22,9850,20240426,83.25,18650,-3.22,20240530,9850,83.25,20240426,18650,-3.22,20240530,9850,83.25,20240426,0.00,N,034300,5000,388 억,,78731,N,N,0,N,00,N 20241128,140452,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,0,3,0.00,19526530,1083,144.21,18030,18050,18030,23400,12630,18030,18030.04,1.01,0,-1,18063,18046,18033,18016,18003,18055,18025,388,5370,5000,12260,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78731,N,N,0,N,00,N diff --git a/034310/price/prices-20241101.csv b/034310/price/prices-20241101.csv index c44e41a52f5a..f005715af3fc 100644 --- a/034310/price/prices-20241101.csv +++ b/034310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160442,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-50,5,-0.45,178537870,16133,102.64,11170,11170,10980,14520,7820,11170,11066.61,13.46,0,-9575,11316,11242,11166,11092,11016,11205,11055,189,3350,500,8260,10,1,37503477,4170,107.96,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.23,N,034310,500,189 억,,5049500,N,N,0,N,00,N +20241129,150449,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,-130,5,-1.16,172818000,15618,99.36,11170,11170,10980,14520,7820,11170,11065.31,13.46,0,-9442,11316,11242,11166,11092,11016,11205,11055,189,3350,500,8260,10,1,37503477,4140,107.18,0.52,12,0.04,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.23,N,034310,500,189 억,,5049500,N,N,0,N,00,N +20241129,140447,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-80,5,-0.72,127017170,11487,73.08,11170,11170,10980,14520,7820,11170,11057.47,13.46,0,-6004,11316,11242,11166,11092,11016,11205,11055,189,3350,500,8260,10,1,37503477,4159,107.67,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.23,N,034310,500,189 억,,5049500,N,N,0,N,00,N +20241129,130448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,-130,5,-1.16,104310490,9434,60.02,11170,11170,10980,14520,7820,11170,11056.87,13.46,0,-4917,11316,11242,11166,11092,11016,11205,11055,189,3350,500,8260,10,1,37503477,4140,107.18,0.52,12,0.03,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.23,N,034310,500,189 억,,5049500,N,N,0,N,00,N +20241129,120450,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,-130,5,-1.16,96436810,8721,55.48,11170,11170,10980,14520,7820,11170,11058.00,13.46,0,-4615,11316,11242,11166,11092,11016,11205,11055,189,3350,500,8260,10,1,37503477,4140,107.18,0.52,12,0.02,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.23,N,034310,500,189 억,,5049500,N,N,0,N,00,N +20241129,110449,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-140,5,-1.25,90129640,8150,51.85,11170,11170,10980,14520,7820,11170,11058.85,13.46,0,-4263,11316,11242,11166,11092,11016,11205,11055,189,3350,500,8260,10,1,37503477,4137,107.09,0.52,12,0.02,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.23,N,034310,500,189 억,,5049500,N,N,0,N,00,N +20241129,100447,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-180,5,-1.61,64896960,5855,37.25,11170,11170,10990,14520,7820,11170,11084.02,13.46,0,-4738,11316,11242,11166,11092,11016,11205,11055,189,3350,500,8260,10,1,37503477,4122,106.70,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.23,N,034310,500,189 억,,5049500,N,N,0,N,00,N +20241129,090447,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,0,3,0.00,11577920,1041,6.62,11170,11170,11120,14520,7820,11170,11121.92,13.46,0,-1011,11316,11242,11166,11092,11016,11205,11055,189,3350,500,8260,10,1,37503477,4189,108.45,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.23,N,034310,500,189 억,,5049500,N,N,0,N,00,N 20241128,160443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,0,3,0.00,175471490,15715,73.86,11200,11240,11090,14520,7820,11170,11165.86,13.48,0,-2014,11383,11276,11153,11046,10923,11330,11100,189,3350,500,8260,10,1,37503477,4189,108.45,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.24,N,034310,500,189 억,,5053694,N,N,27,N,00,N 20241128,150451,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-30,5,-0.27,158674840,14211,66.79,11200,11240,11090,14520,7820,11170,11165.64,13.48,0,-1693,11383,11276,11153,11046,10923,11330,11100,189,3350,500,8260,10,1,37503477,4178,108.16,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.24,N,034310,500,189 억,,5053694,N,N,27,N,00,N 20241128,140452,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-30,5,-0.27,119125580,10657,50.08,11200,11240,11090,14520,7820,11170,11178.15,13.48,0,-506,11383,11276,11153,11046,10923,11330,11100,189,3350,500,8260,10,1,37503477,4178,108.16,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.24,N,034310,500,189 억,,5053694,N,N,27,N,00,N diff --git a/034590/price/prices-20241101.csv b/034590/price/prices-20241101.csv index f4bde5eb09dd..427beabcfdc7 100644 --- a/034590/price/prices-20241101.csv +++ b/034590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160442,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25550,50,2,0.20,13527450,531,52.57,25550,25550,25450,33150,17850,25500,25475.42,1.88,0,0,25600,25550,25500,25450,25400,25525,25425,219,7650,5000,18870,50,1,4374754,1118,6.38,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.26,24850,20240125,2.82,29800,-14.26,20240603,24850,2.82,20240125,29800,-14.26,20240603,24850,2.82,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N +20241129,150449,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,13399750,526,52.08,25550,25550,25450,33150,17850,25500,25474.81,1.88,0,0,25600,25550,25500,25450,25400,25525,25425,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N +20241129,140447,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25550,50,2,0.20,9192250,361,35.74,25550,25550,25450,33150,17850,25500,25463.30,1.88,0,0,25600,25550,25500,25450,25400,25525,25425,219,7650,5000,18870,50,1,4374754,1118,6.38,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.26,24850,20240125,2.82,29800,-14.26,20240603,24850,2.82,20240125,29800,-14.26,20240603,24850,2.82,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N +20241129,130448,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,8504500,334,33.07,25550,25550,25450,33150,17850,25500,25462.57,1.88,0,0,25600,25550,25500,25450,25400,25525,25425,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N +20241129,120450,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,6594500,259,25.64,25550,25550,25450,33150,17850,25500,25461.39,1.88,0,0,25600,25550,25500,25450,25400,25525,25425,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N +20241129,110449,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,6365450,250,24.75,25550,25550,25450,33150,17850,25500,25461.80,1.88,0,0,25600,25550,25500,25450,25400,25525,25425,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N +20241129,100448,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,1732950,68,6.73,25550,25550,25450,33150,17850,25500,25484.56,1.88,0,0,25600,25550,25500,25450,25400,25525,25425,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N +20241129,090448,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,0,0,0.00,0,0,0,33150,17850,25500,0.00,1.88,0,0,25600,25550,25500,25450,25400,25525,25425,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N 20241128,160443,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,25728000,1010,166.94,25550,25550,25450,33150,17850,25500,25473.27,1.88,0,-3,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.02,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N 20241128,150451,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,25549550,1003,165.79,25550,25550,25450,33150,17850,25500,25473.13,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.02,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N 20241128,140452,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,17446400,685,113.22,25550,25550,25450,33150,17850,25500,25469.20,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.02,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N diff --git a/034730/price/prices-20241101.csv b/034730/price/prices-20241101.csv index b15845264642..af18a22da206 100644 --- a/034730/price/prices-20241101.csv +++ b/034730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160442,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,136600,-4600,5,-3.26,17022719700,123724,220.25,141900,141900,136500,183500,98900,141200,137586.65,23.89,-6720,-44175,144000,142600,140900,139500,137800,141750,138650,160,42300,200,107310,100,1,72502703,99039,-13.01,0.44,12,0.17,-10496.00,307557.00,212000,20240223,-35.57,128400,20240805,6.39,212000,-35.57,20240223,128400,6.39,20240805,212000,-35.57,20240223,128400,6.39,20240805,0.35,N,034730,200,160 억,,17323242,N,N,1575,N,00,N +20241129,150449,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,136900,-4300,5,-3.05,14320217700,103949,185.04,141900,141900,136500,183500,98900,141200,137761.96,23.89,-6720,-39704,144000,142600,140900,139500,137800,141750,138650,160,42300,200,107310,100,1,72502703,99256,-13.04,0.45,12,0.14,-10496.00,307557.00,212000,20240223,-35.42,128400,20240805,6.62,212000,-35.42,20240223,128400,6.62,20240805,212000,-35.42,20240223,128400,6.62,20240805,0.35,N,034730,200,160 억,,17323242,N,N,353,N,00,N +20241129,140447,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137100,-4100,5,-2.90,11473171300,83142,148.01,141900,141900,136800,183500,98900,141200,137994.89,23.89,-6720,-33936,144000,142600,140900,139500,137800,141750,138650,160,42300,200,107310,100,1,72502703,99401,-13.06,0.45,12,0.11,-10496.00,307557.00,212000,20240223,-35.33,128400,20240805,6.78,212000,-35.33,20240223,128400,6.78,20240805,212000,-35.33,20240223,128400,6.78,20240805,0.35,N,034730,200,160 억,,17323242,N,N,353,N,00,N +20241129,130448,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,138100,-3100,5,-2.20,8032359200,58099,103.43,141900,141900,137000,183500,98900,141200,138252.97,23.89,-6720,-21361,144000,142600,140900,139500,137800,141750,138650,160,42300,200,107310,100,1,72502703,100126,-13.16,0.45,12,0.08,-10496.00,307557.00,212000,20240223,-34.86,128400,20240805,7.55,212000,-34.86,20240223,128400,7.55,20240805,212000,-34.86,20240223,128400,7.55,20240805,0.35,N,034730,200,160 억,,17323242,N,N,353,N,00,N +20241129,120450,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,138700,-2500,5,-1.77,7263780000,52531,93.51,141900,141900,137000,183500,98900,141200,138276.07,23.89,-6720,-20022,144000,142600,140900,139500,137800,141750,138650,160,42300,200,107310,100,1,72502703,100561,-13.21,0.45,12,0.07,-10496.00,307557.00,212000,20240223,-34.58,128400,20240805,8.02,212000,-34.58,20240223,128400,8.02,20240805,212000,-34.58,20240223,128400,8.02,20240805,0.35,N,034730,200,160 억,,17323242,N,N,353,N,00,N +20241129,110450,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137700,-3500,5,-2.48,6537049200,47259,84.13,141900,141900,137000,183500,98900,141200,138323.90,23.89,-6720,-17547,144000,142600,140900,139500,137800,141750,138650,160,42300,200,107310,100,1,72502703,99836,-13.12,0.45,12,0.07,-10496.00,307557.00,212000,20240223,-35.05,128400,20240805,7.24,212000,-35.05,20240223,128400,7.24,20240805,212000,-35.05,20240223,128400,7.24,20240805,0.35,N,034730,200,160 억,,17323242,N,N,353,N,00,N +20241129,100448,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137100,-4100,5,-2.90,4744167300,34235,60.94,141900,141900,137000,183500,98900,141200,138576.52,23.89,-6720,-11573,144000,142600,140900,139500,137800,141750,138650,160,42300,200,107310,100,1,72502703,99401,-13.06,0.45,12,0.05,-10496.00,307557.00,212000,20240223,-35.33,128400,20240805,6.78,212000,-35.33,20240223,128400,6.78,20240805,212000,-35.33,20240223,128400,6.78,20240805,0.35,N,034730,200,160 억,,17323242,N,N,353,N,00,N +20241129,090448,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,138900,-2300,5,-1.63,615060000,4401,7.83,141900,141900,138800,183500,98900,141200,139754.60,23.89,-6720,-2788,144000,142600,140900,139500,137800,141750,138650,160,42300,200,107310,100,1,72502703,100706,-13.23,0.45,12,0.01,-10496.00,307557.00,212000,20240223,-34.48,128400,20240805,8.18,212000,-34.48,20240223,128400,8.18,20240805,212000,-34.48,20240223,128400,8.18,20240805,0.35,N,034730,200,160 억,,17323242,N,N,353,N,00,N 20241128,160443,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,141200,1000,2,0.71,7921871900,56163,83.66,141400,142300,139200,182200,98200,140200,141051.27,23.90,0,3481,144800,142500,141100,138800,137400,141800,138100,160,42000,200,106550,100,1,72502703,102374,-13.45,0.46,12,0.08,-10496.00,307557.00,212000,20240223,-33.40,128400,20240805,9.97,212000,-33.40,20240223,128400,9.97,20240805,212000,-33.40,20240223,128400,9.97,20240805,0.35,N,034730,200,160 억,,17330523,N,N,353,N,00,N 20241128,150452,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,141100,900,2,0.64,7032138200,49859,74.27,141400,142300,139200,182200,98200,140200,141040.50,23.90,0,2091,144800,142500,141100,138800,137400,141800,138100,160,42000,200,106550,100,1,72502703,102301,-13.44,0.46,12,0.07,-10496.00,307557.00,212000,20240223,-33.44,128400,20240805,9.89,212000,-33.44,20240223,128400,9.89,20240805,212000,-33.44,20240223,128400,9.89,20240805,0.35,N,034730,200,160 억,,17330523,N,N,465,N,00,N 20241128,140453,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,140800,600,2,0.43,5740875500,40701,60.63,141400,142300,139200,182200,98200,140200,141049.99,23.90,0,449,144800,142500,141100,138800,137400,141800,138100,160,42000,200,106550,100,1,72502703,102084,-13.41,0.46,12,0.06,-10496.00,307557.00,212000,20240223,-33.58,128400,20240805,9.66,212000,-33.58,20240223,128400,9.66,20240805,212000,-33.58,20240223,128400,9.66,20240805,0.35,N,034730,200,160 억,,17330523,N,N,465,N,00,N diff --git a/034810/price/prices-20241101.csv b/034810/price/prices-20241101.csv index 4b8840084824..cb812ab278fb 100644 --- a/034810/price/prices-20241101.csv +++ b/034810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-200,5,-3.26,162325820,27087,174.55,6140,6140,5910,7960,4300,6130,5992.87,0.85,0,-877,6203,6166,6123,6086,6043,6185,6105,163,1830,500,4410,10,1,32556857,1931,-6.75,0.26,12,0.08,-879.00,22826.00,8830,20231211,-32.84,5710,20241115,3.85,8430,-29.66,20240223,5710,3.85,20241115,8830,-32.84,20231211,5710,3.85,20241115,0.93,N,034810,500,162 억,,277101,N,N,0,N,00,N +20241129,150450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-200,5,-3.26,138021780,22994,148.18,6140,6140,5920,7960,4300,6130,6002.51,0.85,0,1396,6203,6166,6123,6086,6043,6185,6105,163,1830,500,4410,10,1,32556857,1931,-6.75,0.26,12,0.07,-879.00,22826.00,8830,20231211,-32.84,5710,20241115,3.85,8430,-29.66,20240223,5710,3.85,20241115,8830,-32.84,20231211,5710,3.85,20241115,0.93,N,034810,500,162 억,,277101,N,N,0,N,00,N +20241129,140448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-140,5,-2.28,108029570,17951,115.68,6140,6140,5960,7960,4300,6130,6018.03,0.85,0,1504,6203,6166,6123,6086,6043,6185,6105,163,1830,500,4410,10,1,32556857,1950,-6.81,0.26,12,0.06,-879.00,22826.00,8830,20231211,-32.16,5710,20241115,4.90,8430,-28.94,20240223,5710,4.90,20241115,8830,-32.16,20231211,5710,4.90,20241115,0.93,N,034810,500,162 억,,277101,N,N,0,N,00,N +20241129,130448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-140,5,-2.28,97492750,16190,104.33,6140,6140,5960,7960,4300,6130,6021.79,0.85,0,2435,6203,6166,6123,6086,6043,6185,6105,163,1830,500,4410,10,1,32556857,1950,-6.81,0.26,12,0.05,-879.00,22826.00,8830,20231211,-32.16,5710,20241115,4.90,8430,-28.94,20240223,5710,4.90,20241115,8830,-32.16,20231211,5710,4.90,20241115,0.93,N,034810,500,162 억,,277101,N,N,0,N,00,N +20241129,120451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-130,5,-2.12,96520220,16028,103.29,6140,6140,5960,7960,4300,6130,6021.98,0.85,0,2536,6203,6166,6123,6086,6043,6185,6105,163,1830,500,4410,10,1,32556857,1953,-6.83,0.26,12,0.05,-879.00,22826.00,8830,20231211,-32.05,5710,20241115,5.08,8430,-28.83,20240223,5710,5.08,20241115,8830,-32.05,20231211,5710,5.08,20241115,0.93,N,034810,500,162 억,,277101,N,N,0,N,00,N +20241129,110450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-140,5,-2.28,76289600,12648,81.51,6140,6140,5970,7960,4300,6130,6031.75,0.85,0,3085,6203,6166,6123,6086,6043,6185,6105,163,1830,500,4410,10,1,32556857,1950,-6.81,0.26,12,0.04,-879.00,22826.00,8830,20231211,-32.16,5710,20241115,4.90,8430,-28.94,20240223,5710,4.90,20241115,8830,-32.16,20231211,5710,4.90,20241115,0.93,N,034810,500,162 억,,277101,N,N,0,N,00,N +20241129,100448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-120,5,-1.96,67918070,11253,72.52,6140,6140,5970,7960,4300,6130,6035.55,0.85,0,3727,6203,6166,6123,6086,6043,6185,6105,163,1830,500,4410,10,1,32556857,1957,-6.84,0.26,12,0.03,-879.00,22826.00,8830,20231211,-31.94,5710,20241115,5.25,8430,-28.71,20240223,5710,5.25,20241115,8830,-31.94,20231211,5710,5.25,20241115,0.93,N,034810,500,162 억,,277101,N,N,0,N,00,N +20241129,090448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,-10,5,-0.16,1468650,240,1.55,6140,6140,6090,7960,4300,6130,6119.38,0.85,0,-25,6203,6166,6123,6086,6043,6185,6105,163,1830,500,4410,10,1,32556857,1992,-6.96,0.27,12,0.00,-879.00,22826.00,8830,20231211,-30.69,5710,20241115,7.18,8430,-27.40,20240223,5710,7.18,20241115,8830,-30.69,20231211,5710,7.18,20241115,0.93,N,034810,500,162 억,,277101,N,N,0,N,00,N 20241128,160444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-10,5,-0.16,94965010,15518,102.29,6100,6160,6080,7980,4300,6140,6119.67,0.86,0,-1853,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1996,-6.97,0.27,12,0.05,-879.00,22826.00,8830,20231211,-30.58,5710,20241115,7.36,8430,-27.28,20240223,5710,7.36,20241115,8830,-30.58,20231211,5710,7.36,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N 20241128,150452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,0,3,0.00,88345450,14437,95.16,6100,6160,6080,7980,4300,6140,6119.38,0.86,0,-1305,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1999,-6.99,0.27,12,0.04,-879.00,22826.00,8830,20231211,-30.46,5710,20241115,7.53,8430,-27.16,20240223,5710,7.53,20241115,8830,-30.46,20231211,5710,7.53,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N 20241128,140453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,10,2,0.16,22863330,3731,24.59,6100,6160,6100,7980,4300,6140,6127.94,0.86,0,-672,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,2002,-7.00,0.27,12,0.01,-879.00,22826.00,8830,20231211,-30.35,5710,20241115,7.71,8430,-27.05,20240223,5710,7.71,20241115,8830,-30.35,20231211,5710,7.71,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N diff --git a/034830/price/prices-20241101.csv b/034830/price/prices-20241101.csv index 316baa2ece85..43efc19ac890 100644 --- a/034830/price/prices-20241101.csv +++ b/034830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160443,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1024,-13,5,-1.25,142065189,138055,172.71,1033,1038,1022,1348,726,1037,1029.05,4.78,0,-4000,1046,1041,1035,1030,1024,1044,1033,2525,311,1000,780,1,1,252489230,2585,-31.03,0.24,12,0.05,-33.00,4200.00,1260,20231204,-18.73,979,20240805,4.60,1177,-13.00,20240102,979,4.60,20240805,1260,-18.73,20231204,979,4.60,20240805,0.62,N,034830,1000,2524 억,,12059009,N,N,22,N,00,N +20241129,150450,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1026,-11,5,-1.06,140143209,136180,170.36,1033,1038,1022,1348,726,1037,1029.10,4.78,0,-4399,1046,1041,1035,1030,1024,1044,1033,2525,311,1000,780,1,1,252489230,2591,-31.09,0.24,12,0.05,-33.00,4200.00,1260,20231204,-18.57,979,20240805,4.80,1177,-12.83,20240102,979,4.80,20240805,1260,-18.57,20231204,979,4.80,20240805,0.62,N,034830,1000,2524 억,,12059009,N,N,22,N,00,N +20241129,140448,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1026,-11,5,-1.06,129052243,125359,156.82,1033,1038,1022,1348,726,1037,1029.46,4.78,0,-3411,1046,1041,1035,1030,1024,1044,1033,2525,311,1000,780,1,1,252489230,2591,-31.09,0.24,12,0.05,-33.00,4200.00,1260,20231204,-18.57,979,20240805,4.80,1177,-12.83,20240102,979,4.80,20240805,1260,-18.57,20231204,979,4.80,20240805,0.62,N,034830,1000,2524 억,,12059009,N,N,22,N,00,N +20241129,130449,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1025,-12,5,-1.16,127377648,123725,154.78,1033,1038,1022,1348,726,1037,1029.52,4.78,0,-3411,1046,1041,1035,1030,1024,1044,1033,2525,311,1000,780,1,1,252489230,2588,-31.06,0.24,12,0.05,-33.00,4200.00,1260,20231204,-18.65,979,20240805,4.70,1177,-12.91,20240102,979,4.70,20240805,1260,-18.65,20231204,979,4.70,20240805,0.62,N,034830,1000,2524 억,,12059009,N,N,22,N,00,N +20241129,120451,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1026,-11,5,-1.06,113910735,110591,138.35,1033,1038,1022,1348,726,1037,1030.02,4.78,0,-5236,1046,1041,1035,1030,1024,1044,1033,2525,311,1000,780,1,1,252489230,2591,-31.09,0.24,12,0.04,-33.00,4200.00,1260,20231204,-18.57,979,20240805,4.80,1177,-12.83,20240102,979,4.80,20240805,1260,-18.57,20231204,979,4.80,20240805,0.62,N,034830,1000,2524 억,,12059009,N,N,22,N,00,N +20241129,110450,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1027,-10,5,-0.96,69969756,67675,84.66,1033,1038,1026,1348,726,1037,1033.91,4.78,0,-18877,1046,1041,1035,1030,1024,1044,1033,2525,311,1000,780,1,1,252489230,2593,-31.12,0.24,12,0.03,-33.00,4200.00,1260,20231204,-18.49,979,20240805,4.90,1177,-12.74,20240102,979,4.90,20240805,1260,-18.49,20231204,979,4.90,20240805,0.62,N,034830,1000,2524 억,,12059009,N,N,22,N,00,N +20241129,100449,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1032,-5,5,-0.48,53007966,51194,64.04,1033,1038,1032,1348,726,1037,1035.43,4.78,0,-18151,1046,1041,1035,1030,1024,1044,1033,2525,311,1000,780,1,1,252489230,2606,-31.27,0.25,12,0.02,-33.00,4200.00,1260,20231204,-18.10,979,20240805,5.41,1177,-12.32,20240102,979,5.41,20240805,1260,-18.10,20231204,979,5.41,20240805,0.62,N,034830,1000,2524 억,,12059009,N,N,22,N,00,N +20241129,090449,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1036,-1,5,-0.10,6392042,6176,7.73,1033,1037,1033,1348,726,1037,1034.98,4.78,0,-3408,1046,1041,1035,1030,1024,1044,1033,2525,311,1000,780,1,1,252489230,2616,-31.39,0.25,12,0.00,-33.00,4200.00,1260,20231204,-17.78,979,20240805,5.82,1177,-11.98,20240102,979,5.82,20240805,1260,-17.78,20231204,979,5.82,20240805,0.62,N,034830,1000,2524 억,,12059009,N,N,22,N,00,N 20241128,160444,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1037,5,2,0.48,82508502,79744,71.25,1030,1040,1029,1341,723,1032,1034.67,4.78,0,4728,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2618,-31.42,0.25,12,0.03,-33.00,4200.00,1260,20231204,-17.70,979,20240805,5.92,1177,-11.89,20240102,979,5.92,20240805,1260,-17.70,20231204,979,5.92,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,22,N,00,N 20241128,150452,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1034,2,2,0.19,68788253,66512,59.43,1030,1040,1029,1341,723,1032,1034.22,4.78,0,-7923,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2611,-31.33,0.25,12,0.03,-33.00,4200.00,1260,20231204,-17.94,979,20240805,5.62,1177,-12.15,20240102,979,5.62,20240805,1260,-17.94,20231204,979,5.62,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N 20241128,140453,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1033,1,2,0.10,51744442,50001,44.68,1030,1040,1029,1341,723,1032,1034.87,4.78,0,-7793,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2608,-31.30,0.25,12,0.02,-33.00,4200.00,1260,20231204,-18.02,979,20240805,5.52,1177,-12.23,20240102,979,5.52,20240805,1260,-18.02,20231204,979,5.52,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N diff --git a/034940/price/prices-20241101.csv b/034940/price/prices-20241101.csv index 0340238ca6cb..5d0e8a9ee5f8 100644 --- a/034940/price/prices-20241101.csv +++ b/034940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,916,-5,5,-0.54,68817104,73937,97.92,945,952,909,1197,645,921,930.75,0.44,0,870,1017,969,945,897,873,957,885,155,276,500,660,1,1,30979827,284,-2.70,0.69,12,0.24,-339.00,1323.00,2150,20231207,-57.40,888,20241114,3.15,2015,-54.54,20240102,888,3.15,20241114,2150,-57.40,20231207,888,3.15,20241114,0.05,N,034940,500,154 억,,136675,N,N,0,N,00,N +20241129,150450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,928,7,2,0.76,64694960,69442,91.97,945,952,909,1197,645,921,931.64,0.44,0,2413,1017,969,945,897,873,957,885,155,276,500,660,1,1,30979827,287,-2.74,0.70,12,0.22,-339.00,1323.00,2150,20231207,-56.84,888,20241114,4.50,2015,-53.95,20240102,888,4.50,20241114,2150,-56.84,20231207,888,4.50,20241114,0.05,N,034940,500,154 억,,136675,N,N,0,N,00,N +20241129,140449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,929,8,2,0.87,63374557,68021,90.08,945,952,909,1197,645,921,931.69,0.44,0,2502,1017,969,945,897,873,957,885,155,276,500,660,1,1,30979827,288,-2.74,0.70,12,0.22,-339.00,1323.00,2150,20231207,-56.79,888,20241114,4.62,2015,-53.90,20240102,888,4.62,20241114,2150,-56.79,20231207,888,4.62,20241114,0.05,N,034940,500,154 억,,136675,N,N,0,N,00,N +20241129,130449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,22,2,2.39,31737052,33667,44.59,945,952,925,1197,645,921,942.68,0.44,0,-449,1017,969,945,897,873,957,885,155,276,500,660,1,1,30979827,292,-2.78,0.71,12,0.11,-339.00,1323.00,2150,20231207,-56.14,888,20241114,6.19,2015,-53.20,20240102,888,6.19,20241114,2150,-56.14,20231207,888,6.19,20241114,0.05,N,034940,500,154 억,,136675,N,N,0,N,00,N +20241129,120451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,944,23,2,2.50,27276166,28915,38.29,945,952,925,1197,645,921,943.33,0.44,0,-538,1017,969,945,897,873,957,885,155,276,500,660,1,1,30979827,292,-2.78,0.71,12,0.09,-339.00,1323.00,2150,20231207,-56.09,888,20241114,6.31,2015,-53.15,20240102,888,6.31,20241114,2150,-56.09,20231207,888,6.31,20241114,0.05,N,034940,500,154 억,,136675,N,N,0,N,00,N +20241129,110451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,29,2,3.15,25653368,27192,36.01,945,952,925,1197,645,921,943.42,0.44,0,-528,1017,969,945,897,873,957,885,155,276,500,660,1,1,30979827,294,-2.80,0.72,12,0.09,-339.00,1323.00,2150,20231207,-55.81,888,20241114,6.98,2015,-52.85,20240102,888,6.98,20241114,2150,-55.81,20231207,888,6.98,20241114,0.05,N,034940,500,154 억,,136675,N,N,0,N,00,N +20241129,100449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,29,2,3.15,21837489,23162,30.67,945,950,925,1197,645,921,942.82,0.44,0,56,1017,969,945,897,873,957,885,155,276,500,660,1,1,30979827,294,-2.80,0.72,12,0.07,-339.00,1323.00,2150,20231207,-55.81,888,20241114,6.98,2015,-52.85,20240102,888,6.98,20241114,2150,-55.81,20231207,888,6.98,20241114,0.05,N,034940,500,154 억,,136675,N,N,0,N,00,N +20241129,090449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,930,9,2,0.98,1359674,1455,1.93,945,945,930,1197,645,921,934.58,0.44,0,414,1017,969,945,897,873,957,885,155,276,500,660,1,1,30979827,288,-2.74,0.70,12,0.00,-339.00,1323.00,2150,20231207,-56.74,888,20241114,4.73,2015,-53.85,20240102,888,4.73,20241114,2150,-56.74,20231207,888,4.73,20241114,0.05,N,034940,500,154 억,,136675,N,N,0,N,00,N 20241128,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,921,-51,5,-5.25,71955543,75128,107.89,972,993,921,1263,681,972,958.48,0.44,0,267,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,285,-2.72,0.70,12,0.24,-339.00,1323.00,2150,20231121,-57.16,888,20241114,3.72,2015,-54.29,20240102,888,3.72,20241114,2150,-57.16,20231207,888,3.72,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N 20241128,150453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,977,5,2,0.51,28638695,29289,42.06,972,993,952,1263,681,972,977.80,0.44,0,-957,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,303,-2.88,0.74,12,0.09,-339.00,1323.00,2150,20231121,-54.56,888,20241114,10.02,2015,-51.51,20240102,888,10.02,20241114,2150,-54.56,20231207,888,10.02,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N 20241128,140454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,986,14,2,1.44,26543953,27147,38.99,972,993,952,1263,681,972,977.79,0.44,0,-991,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,305,-2.91,0.75,12,0.09,-339.00,1323.00,2150,20231121,-54.14,888,20241114,11.04,2015,-51.07,20240102,888,11.04,20241114,2150,-54.14,20231207,888,11.04,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N diff --git a/034950/price/prices-20241101.csv b/034950/price/prices-20241101.csv index 68f09b691515..b05127427d2a 100644 --- a/034950/price/prices-20241101.csv +++ b/034950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88000,-100,5,-0.11,261904400,2978,222.57,88100,88600,87300,114500,61700,88100,87946.41,79.61,0,-731,89700,88900,88300,87500,86900,88600,87200,245,26400,5000,65190,100,1,4540514,3996,19.60,3.68,12,0.07,4490.00,23928.00,89800,20240524,-2.00,73000,20240122,20.55,89800,-2.00,20240524,73000,20.55,20240122,89800,-2.00,20240524,73000,20.55,20240122,0.12,N,034950,5000,244 억,,3614568,N,N,0,N,00,N +20241129,150451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87600,-500,5,-0.57,217009800,2465,184.23,88100,88600,87600,114500,61700,88100,88036.43,79.61,0,-784,89700,88900,88300,87500,86900,88600,87200,245,26400,5000,65190,100,1,4540514,3977,19.51,3.66,12,0.05,4490.00,23928.00,89800,20240524,-2.45,73000,20240122,20.00,89800,-2.45,20240524,73000,20.00,20240122,89800,-2.45,20240524,73000,20.00,20240122,0.12,N,034950,5000,244 억,,3614568,N,N,0,N,00,N +20241129,140449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88200,100,2,0.11,178251400,2024,151.27,88100,88600,87600,114500,61700,88100,88068.87,79.61,0,-675,89700,88900,88300,87500,86900,88600,87200,245,26400,5000,65190,100,1,4540514,4005,19.64,3.69,12,0.04,4490.00,23928.00,89800,20240524,-1.78,73000,20240122,20.82,89800,-1.78,20240524,73000,20.82,20240122,89800,-1.78,20240524,73000,20.82,20240122,0.12,N,034950,5000,244 억,,3614568,N,N,0,N,00,N +20241129,130449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,-300,5,-0.34,160029900,1817,135.80,88100,88600,87600,114500,61700,88100,88073.69,79.61,0,-665,89700,88900,88300,87500,86900,88600,87200,245,26400,5000,65190,100,1,4540514,3987,19.55,3.67,12,0.04,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.12,N,034950,5000,244 억,,3614568,N,N,0,N,00,N +20241129,120452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,-300,5,-0.34,135157200,1534,114.65,88100,88600,87600,114500,61700,88100,88107.69,79.61,0,-556,89700,88900,88300,87500,86900,88600,87200,245,26400,5000,65190,100,1,4540514,3987,19.55,3.67,12,0.03,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.12,N,034950,5000,244 억,,3614568,N,N,0,N,00,N +20241129,110451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88300,200,2,0.23,130319700,1479,110.54,88100,88600,87600,114500,61700,88100,88113.39,79.61,0,-526,89700,88900,88300,87500,86900,88600,87200,245,26400,5000,65190,100,1,4540514,4009,19.67,3.69,12,0.03,4490.00,23928.00,89800,20240524,-1.67,73000,20240122,20.96,89800,-1.67,20240524,73000,20.96,20240122,89800,-1.67,20240524,73000,20.96,20240122,0.12,N,034950,5000,244 억,,3614568,N,N,0,N,00,N +20241129,100449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88100,0,3,0.00,127318500,1445,108.00,88100,88500,87600,114500,61700,88100,88109.69,79.61,0,-506,89700,88900,88300,87500,86900,88600,87200,245,26400,5000,65190,100,1,4540514,4000,19.62,3.68,12,0.03,4490.00,23928.00,89800,20240524,-1.89,73000,20240122,20.68,89800,-1.89,20240524,73000,20.68,20240122,89800,-1.89,20240524,73000,20.68,20240122,0.12,N,034950,5000,244 억,,3614568,N,N,0,N,00,N +20241129,090449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88000,-100,5,-0.11,1585400,18,1.35,88100,88100,88000,114500,61700,88100,88077.78,79.61,0,-1,89700,88900,88300,87500,86900,88600,87200,245,26400,5000,65190,100,1,4540514,3996,19.60,3.68,12,0.00,4490.00,23928.00,89800,20240524,-2.00,73000,20240122,20.55,89800,-2.00,20240524,73000,20.55,20240122,89800,-2.00,20240524,73000,20.55,20240122,0.12,N,034950,5000,244 억,,3614568,N,N,0,N,00,N 20241128,160445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88100,-400,5,-0.45,117496000,1335,118.46,89100,89100,87700,115000,62000,88500,88011.99,79.61,0,-160,89566,89032,88666,88132,87766,88850,87950,245,26500,5000,65490,100,1,4540514,4000,19.62,3.68,12,0.03,4490.00,23928.00,89800,20240524,-1.89,73000,20240122,20.68,89800,-1.89,20240524,73000,20.68,20240122,89800,-1.89,20240524,73000,20.68,20240122,0.12,N,034950,5000,244 억,,3614695,N,N,0,N,00,N 20241128,150453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,-700,5,-0.79,109402800,1243,110.29,89100,89100,87700,115000,62000,88500,88015.12,79.61,0,-118,89566,89032,88666,88132,87766,88850,87950,245,26500,5000,65490,100,1,4540514,3987,19.55,3.67,12,0.03,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.12,N,034950,5000,244 억,,3614695,N,N,0,N,00,N 20241128,140454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88100,-400,5,-0.45,83602900,949,84.21,89100,89100,87700,115000,62000,88500,88095.79,79.61,0,-37,89566,89032,88666,88132,87766,88850,87950,245,26500,5000,65490,100,1,4540514,4000,19.62,3.68,12,0.02,4490.00,23928.00,89800,20240524,-1.89,73000,20240122,20.68,89800,-1.89,20240524,73000,20.68,20240122,89800,-1.89,20240524,73000,20.68,20240122,0.12,N,034950,5000,244 억,,3614695,N,N,0,N,00,N diff --git a/035000/price/prices-20241101.csv b/035000/price/prices-20241101.csv index 007ae05bc90f..20af8e9001dc 100644 --- a/035000/price/prices-20241101.csv +++ b/035000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160444,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,-10,5,-0.16,134832940,21009,379.91,6410,6430,6380,8340,4500,6420,6417.87,33.40,0,87,6460,6440,6420,6400,6380,6430,6390,176,1920,1000,4750,10,1,16567409,1062,6.55,0.56,12,0.13,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.04,N,035000,1000,175 억,,5533802,N,N,1,N,00,N +20241129,150451,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6400,-20,5,-0.31,131945910,20558,371.75,6410,6430,6380,8340,4500,6420,6418.23,33.40,0,92,6460,6440,6420,6400,6380,6430,6390,176,1920,1000,4750,10,1,16567409,1060,6.54,0.56,12,0.12,978.00,11459.00,6600,20240524,-3.03,5870,20240117,9.03,6600,-3.03,20240524,5870,9.03,20240117,6600,-3.03,20240524,5870,9.03,20240117,0.04,N,035000,1000,175 억,,5533802,N,N,1,N,00,N +20241129,140449,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,0,3,0.00,130947170,20402,368.93,6410,6430,6380,8340,4500,6420,6418.35,33.40,0,92,6460,6440,6420,6400,6380,6430,6390,176,1920,1000,4750,10,1,16567409,1064,6.56,0.56,12,0.12,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.04,N,035000,1000,175 억,,5533802,N,N,1,N,00,N +20241129,130450,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,10,2,0.16,128588760,20035,362.30,6410,6430,6380,8340,4500,6420,6418.21,33.40,0,69,6460,6440,6420,6400,6380,6430,6390,176,1920,1000,4750,10,1,16567409,1065,6.57,0.56,12,0.12,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.04,N,035000,1000,175 억,,5533802,N,N,1,N,00,N +20241129,120452,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,-10,5,-0.16,115289330,17966,324.88,6410,6430,6380,8340,4500,6420,6417.08,33.40,0,-136,6460,6440,6420,6400,6380,6430,6390,176,1920,1000,4750,10,1,16567409,1062,6.55,0.56,12,0.11,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.04,N,035000,1000,175 억,,5533802,N,N,1,N,00,N +20241129,110451,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6380,-40,5,-0.62,12960240,2028,36.67,6410,6420,6380,8340,4500,6420,6390.65,33.40,0,-132,6460,6440,6420,6400,6380,6430,6390,176,1920,1000,4750,10,1,16567409,1057,6.52,0.56,12,0.01,978.00,11459.00,6600,20240524,-3.33,5870,20240117,8.69,6600,-3.33,20240524,5870,8.69,20240117,6600,-3.33,20240524,5870,8.69,20240117,0.04,N,035000,1000,175 억,,5533802,N,N,1,N,00,N +20241129,100450,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,0,3,0.00,3231310,504,9.11,6410,6420,6390,8340,4500,6420,6411.33,33.40,0,-166,6460,6440,6420,6400,6380,6430,6390,176,1920,1000,4750,10,1,16567409,1064,6.56,0.56,12,0.00,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.04,N,035000,1000,175 억,,5533802,N,N,1,N,00,N +20241129,090449,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,0,3,0.00,0,0,0.00,0,0,0,8340,4500,6420,0.00,33.40,0,0,6460,6440,6420,6400,6380,6430,6390,176,1920,1000,4750,10,1,16567409,1064,6.56,0.56,12,0.00,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.04,N,035000,1000,175 억,,5533802,N,N,1,N,00,N 20241128,160445,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,0,3,0.00,35380300,5514,61.36,6430,6440,6400,8340,4500,6420,6416.45,33.40,0,-27,6473,6446,6413,6386,6353,6450,6390,176,1920,1000,4750,10,1,16567409,1064,6.56,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.14,N,035000,1000,175 억,,5533829,N,N,1,N,00,N 20241128,150453,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,10,2,0.16,20739400,3229,35.93,6430,6440,6400,8340,4500,6420,6422.86,33.40,0,-27,6473,6446,6413,6386,6353,6450,6390,176,1920,1000,4750,10,1,16567409,1065,6.57,0.56,12,0.02,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.14,N,035000,1000,175 억,,5533829,N,N,0,N,00,N 20241128,140454,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,-10,5,-0.16,20572310,3203,35.64,6430,6440,6400,8340,4500,6420,6422.83,33.40,0,-27,6473,6446,6413,6386,6353,6450,6390,176,1920,1000,4750,10,1,16567409,1062,6.55,0.56,12,0.02,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.14,N,035000,1000,175 억,,5533829,N,N,0,N,00,N diff --git a/035080/price/prices-20241101.csv b/035080/price/prices-20241101.csv index 25a95c8da4f5..39a115b344d1 100644 --- a/035080/price/prices-20241101.csv +++ b/035080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160444,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,0,3,0.00,721267300,51837,140.93,13970,13970,13890,18090,9750,13920,13914.14,5.27,0,-8706,13993,13956,13933,13896,13873,13975,13915,418,4170,2500,10020,10,1,14527584,2022,-13.49,0.36,12,0.36,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.50,N,035080,2500,417 억,,765813,N,N,330,N,00,N +20241129,150451,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13940,20,2,0.14,697906300,50159,136.37,13970,13970,13890,18090,9750,13920,13913.88,5.27,0,-8557,13993,13956,13933,13896,13873,13975,13915,418,4170,2500,10020,10,1,14527584,2025,-13.51,0.36,12,0.35,-1032.00,38861.00,18900,20240311,-26.24,10420,20240806,33.78,18900,-26.24,20240311,10420,33.78,20240806,18900,-26.24,20240311,10420,33.78,20240806,2.50,N,035080,2500,417 억,,765813,N,N,183,N,00,N +20241129,140450,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13940,20,2,0.14,554922850,39888,108.44,13970,13970,13890,18090,9750,13920,13912.02,5.27,0,-4585,13993,13956,13933,13896,13873,13975,13915,418,4170,2500,10020,10,1,14527584,2025,-13.51,0.36,12,0.27,-1032.00,38861.00,18900,20240311,-26.24,10420,20240806,33.78,18900,-26.24,20240311,10420,33.78,20240806,18900,-26.24,20240311,10420,33.78,20240806,2.50,N,035080,2500,417 억,,765813,N,N,183,N,00,N +20241129,130450,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13930,10,2,0.07,535336650,38482,104.62,13970,13970,13890,18090,9750,13920,13911.35,5.27,0,-4519,13993,13956,13933,13896,13873,13975,13915,418,4170,2500,10020,10,1,14527584,2024,-13.50,0.36,12,0.26,-1032.00,38861.00,18900,20240311,-26.30,10420,20240806,33.69,18900,-26.30,20240311,10420,33.69,20240806,18900,-26.30,20240311,10420,33.69,20240806,2.50,N,035080,2500,417 억,,765813,N,N,183,N,00,N +20241129,120452,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,-10,5,-0.07,464431980,33387,90.77,13970,13970,13890,18090,9750,13920,13910.56,5.27,0,-5723,13993,13956,13933,13896,13873,13975,13915,418,4170,2500,10020,10,1,14527584,2021,-13.48,0.36,12,0.23,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.50,N,035080,2500,417 억,,765813,N,N,183,N,00,N +20241129,110452,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,-10,5,-0.07,414077940,29768,80.93,13970,13970,13890,18090,9750,13920,13910.17,5.27,0,-5640,13993,13956,13933,13896,13873,13975,13915,418,4170,2500,10020,10,1,14527584,2021,-13.48,0.36,12,0.20,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.50,N,035080,2500,417 억,,765813,N,N,183,N,00,N +20241129,100450,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,-10,5,-0.07,284465130,20451,55.60,13970,13970,13890,18090,9750,13920,13909.60,5.27,0,-4457,13993,13956,13933,13896,13873,13975,13915,418,4170,2500,10020,10,1,14527584,2021,-13.48,0.36,12,0.14,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.50,N,035080,2500,417 억,,765813,N,N,183,N,00,N +20241129,090450,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13900,-20,5,-0.14,123915490,8914,24.23,13970,13970,13890,18090,9750,13920,13901.22,5.27,0,-7745,13993,13956,13933,13896,13873,13975,13915,418,4170,2500,10020,10,1,14527584,2019,-13.47,0.36,12,0.06,-1032.00,38861.00,18900,20240311,-26.46,10420,20240806,33.40,18900,-26.46,20240311,10420,33.40,20240806,18900,-26.46,20240311,10420,33.40,20240806,2.50,N,035080,2500,417 억,,765813,N,N,183,N,00,N 20241128,160446,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,10,2,0.07,383619660,27553,37.20,13910,13970,13910,18080,9740,13910,13923.07,5.32,0,7310,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2022,-13.49,0.36,12,0.19,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.48,N,035080,2500,417 억,,772884,N,N,183,N,00,N 20241128,150454,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,10,2,0.07,353187920,25367,34.25,13910,13970,13910,18080,9740,13910,13923.13,5.32,0,7228,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2022,-13.49,0.36,12,0.17,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N 20241128,140455,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13930,20,2,0.14,309847780,22254,30.05,13910,13970,13910,18080,9740,13910,13923.24,5.32,0,7433,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2024,-13.50,0.36,12,0.15,-1032.00,38861.00,18900,20240311,-26.30,10420,20240806,33.69,18900,-26.30,20240311,10420,33.69,20240806,18900,-26.30,20240311,10420,33.69,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N diff --git a/035150/price/prices-20241101.csv b/035150/price/prices-20241101.csv index 097d40be853b..ba71a1bae3f3 100644 --- a/035150/price/prices-20241101.csv +++ b/035150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160444,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12680,-20,5,-0.16,565827420,44647,244.03,12700,12770,12580,16510,8890,12700,12673.36,8.32,0,3697,12946,12822,12706,12582,12466,12765,12525,141,3810,500,9390,10,1,21500000,2726,7.05,1.38,12,0.21,1798.00,9159.00,16900,20240626,-24.97,8910,20231123,42.31,16900,-24.97,20240626,9690,30.86,20240130,16900,-24.97,20240626,9690,30.86,20231204,1.43,N,035150,500,141 억,,1788090,N,N,944,N,00,N +20241129,150451,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12680,-20,5,-0.16,301762710,23822,130.20,12700,12770,12580,16510,8890,12700,12667.40,8.32,0,2598,12946,12822,12706,12582,12466,12765,12525,141,3810,500,9390,10,1,21500000,2726,7.05,1.38,12,0.11,1798.00,9159.00,16900,20240626,-24.97,8910,20231123,42.31,16900,-24.97,20240626,9690,30.86,20240130,16900,-24.97,20240626,9690,30.86,20231204,1.43,N,035150,500,141 억,,1788090,N,N,0,N,00,N +20241129,140450,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12710,10,2,0.08,216568010,17113,93.53,12700,12770,12580,16510,8890,12700,12655.18,8.32,0,3588,12946,12822,12706,12582,12466,12765,12525,141,3810,500,9390,10,1,21500000,2733,7.07,1.39,12,0.08,1798.00,9159.00,16900,20240626,-24.79,8910,20231123,42.65,16900,-24.79,20240626,9690,31.17,20240130,16900,-24.79,20240626,9690,31.17,20231204,1.43,N,035150,500,141 억,,1788090,N,N,0,N,00,N +20241129,130450,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12690,-10,5,-0.08,153932390,12182,66.58,12700,12770,12580,16510,8890,12700,12636.05,8.32,0,1644,12946,12822,12706,12582,12466,12765,12525,141,3810,500,9390,10,1,21500000,2728,7.06,1.39,12,0.06,1798.00,9159.00,16900,20240626,-24.91,8910,20231123,42.42,16900,-24.91,20240626,9690,30.96,20240130,16900,-24.91,20240626,9690,30.96,20231204,1.43,N,035150,500,141 억,,1788090,N,N,0,N,00,N +20241129,120453,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12770,70,2,0.55,145054030,11484,62.77,12700,12770,12580,16510,8890,12700,12630.97,8.32,0,1616,12946,12822,12706,12582,12466,12765,12525,141,3810,500,9390,10,1,21500000,2746,7.10,1.39,12,0.05,1798.00,9159.00,16900,20240626,-24.44,8910,20231123,43.32,16900,-24.44,20240626,9690,31.79,20240130,16900,-24.44,20240626,9690,31.79,20231204,1.43,N,035150,500,141 억,,1788090,N,N,0,N,00,N +20241129,110452,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12640,-60,5,-0.47,95629030,7589,41.48,12700,12770,12580,16510,8890,12700,12601.01,8.32,0,3244,12946,12822,12706,12582,12466,12765,12525,141,3810,500,9390,10,1,21500000,2718,7.03,1.38,12,0.04,1798.00,9159.00,16900,20240626,-25.21,8910,20231123,41.86,16900,-25.21,20240626,9690,30.44,20240130,16900,-25.21,20240626,9690,30.44,20231204,1.43,N,035150,500,141 억,,1788090,N,N,0,N,00,N +20241129,100450,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12610,-90,5,-0.71,62381880,4950,27.06,12700,12770,12580,16510,8890,12700,12602.40,8.32,0,2694,12946,12822,12706,12582,12466,12765,12525,141,3810,500,9390,10,1,21500000,2711,7.01,1.38,12,0.02,1798.00,9159.00,16900,20240626,-25.38,8910,20231123,41.53,16900,-25.38,20240626,9690,30.13,20240130,16900,-25.38,20240626,9690,30.13,20231204,1.43,N,035150,500,141 억,,1788090,N,N,0,N,00,N +20241129,090450,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12720,20,2,0.16,1564010,123,0.67,12700,12770,12700,16510,8890,12700,12715.53,8.32,0,-77,12946,12822,12706,12582,12466,12765,12525,141,3810,500,9390,10,1,21500000,2735,7.07,1.39,12,0.00,1798.00,9159.00,16900,20240626,-24.73,8910,20231123,42.76,16900,-24.73,20240626,9690,31.27,20240130,16900,-24.73,20240626,9690,31.27,20231204,1.43,N,035150,500,141 억,,1788090,N,N,0,N,00,N 20241128,160446,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12700,80,2,0.63,232261270,18296,29.93,12830,12830,12590,16400,8840,12620,12694.65,8.32,0,-1498,13100,12860,12680,12440,12260,12770,12350,141,3780,500,9330,10,1,21500000,2731,7.06,1.39,12,0.09,1798.00,9159.00,16900,20240626,-24.85,8910,20231123,42.54,16900,-24.85,20240626,9690,31.06,20240130,16900,-24.85,20240626,9310,36.41,20231128,1.45,N,035150,500,141 억,,1788557,N,N,208,N,00,N 20241128,150454,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12760,140,2,1.11,209501440,16505,27.00,12830,12830,12590,16400,8840,12620,12693.21,8.32,0,-129,13100,12860,12680,12440,12260,12770,12350,141,3780,500,9330,10,1,21500000,2743,7.10,1.39,12,0.08,1798.00,9159.00,16900,20240626,-24.50,8910,20231123,43.21,16900,-24.50,20240626,9690,31.68,20240130,16900,-24.50,20240626,9310,37.06,20231128,1.45,N,035150,500,141 억,,1788557,N,N,208,N,00,N 20241128,140455,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12720,100,2,0.79,90931660,7187,11.76,12830,12830,12590,16400,8840,12620,12652.24,8.32,0,-642,13100,12860,12680,12440,12260,12770,12350,141,3780,500,9330,10,1,21500000,2735,7.07,1.39,12,0.03,1798.00,9159.00,16900,20240626,-24.73,8910,20231123,42.76,16900,-24.73,20240626,9690,31.27,20240130,16900,-24.73,20240626,9310,36.63,20231128,1.45,N,035150,500,141 억,,1788557,N,N,208,N,00,N diff --git a/035200/price/prices-20241101.csv b/035200/price/prices-20241101.csv index 024bab90402f..a61dde03c525 100644 --- a/035200/price/prices-20241101.csv +++ b/035200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,0,3,0.00,138875415,44811,126.42,3050,3150,3020,3965,2135,3050,3099.14,0.90,0,-611,3110,3080,3055,3025,3000,3095,3040,49,915,500,2130,5,1,9730590,297,20.89,0.71,12,0.46,146.00,4289.00,4790,20240328,-36.33,2350,20240805,29.79,4790,-36.33,20240328,2350,29.79,20240805,4790,-36.33,20240328,2350,29.79,20240805,1.45,N,035200,500,48 억,,87308,N,N,0,N,00,N +20241129,150452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,35,2,1.15,132027515,42576,120.11,3050,3150,3020,3965,2135,3050,3100.98,0.90,0,270,3110,3080,3055,3025,3000,3095,3040,49,915,500,2130,5,1,9730590,300,21.13,0.72,12,0.44,146.00,4289.00,4790,20240328,-35.59,2350,20240805,31.28,4790,-35.59,20240328,2350,31.28,20240805,4790,-35.59,20240328,2350,31.28,20240805,1.45,N,035200,500,48 억,,87308,N,N,0,N,00,N +20241129,140450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,55,2,1.80,102744840,33124,93.45,3050,3150,3020,3965,2135,3050,3101.82,0.90,0,364,3110,3080,3055,3025,3000,3095,3040,49,915,500,2130,5,1,9730590,302,21.27,0.72,12,0.34,146.00,4289.00,4790,20240328,-35.18,2350,20240805,32.13,4790,-35.18,20240328,2350,32.13,20240805,4790,-35.18,20240328,2350,32.13,20240805,1.45,N,035200,500,48 억,,87308,N,N,0,N,00,N +20241129,130451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,70,2,2.30,93552405,30171,85.12,3050,3150,3020,3965,2135,3050,3100.74,0.90,0,342,3110,3080,3055,3025,3000,3095,3040,49,915,500,2130,5,1,9730590,304,21.37,0.73,12,0.31,146.00,4289.00,4790,20240328,-34.86,2350,20240805,32.77,4790,-34.86,20240328,2350,32.77,20240805,4790,-34.86,20240328,2350,32.77,20240805,1.45,N,035200,500,48 억,,87308,N,N,0,N,00,N +20241129,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,50,2,1.64,48890165,15886,44.82,3050,3110,3020,3965,2135,3050,3077.56,0.90,0,-515,3110,3080,3055,3025,3000,3095,3040,49,915,500,2130,5,1,9730590,302,21.23,0.72,12,0.16,146.00,4289.00,4790,20240328,-35.28,2350,20240805,31.91,4790,-35.28,20240328,2350,31.91,20240805,4790,-35.28,20240328,2350,31.91,20240805,1.45,N,035200,500,48 억,,87308,N,N,0,N,00,N +20241129,110452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,15,2,0.49,13826005,4554,12.85,3050,3070,3020,3965,2135,3050,3036.01,0.90,0,-687,3110,3080,3055,3025,3000,3095,3040,49,915,500,2130,5,1,9730590,298,20.99,0.71,12,0.05,146.00,4289.00,4790,20240328,-36.01,2350,20240805,30.43,4790,-36.01,20240328,2350,30.43,20240805,4790,-36.01,20240328,2350,30.43,20240805,1.45,N,035200,500,48 억,,87308,N,N,0,N,00,N +20241129,100451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-20,5,-0.66,8750695,2891,8.16,3050,3050,3020,3965,2135,3050,3026.87,0.90,0,-561,3110,3080,3055,3025,3000,3095,3040,49,915,500,2130,5,1,9730590,295,20.75,0.71,12,0.03,146.00,4289.00,4790,20240328,-36.74,2350,20240805,28.94,4790,-36.74,20240328,2350,28.94,20240805,4790,-36.74,20240328,2350,28.94,20240805,1.45,N,035200,500,48 억,,87308,N,N,0,N,00,N +20241129,090450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,0,3,0.00,600840,197,0.56,3050,3050,3040,3965,2135,3050,3049.95,0.90,0,0,3110,3080,3055,3025,3000,3095,3040,49,915,500,2130,5,1,9730590,297,20.89,0.71,12,0.00,146.00,4289.00,4790,20240328,-36.33,2350,20240805,29.79,4790,-36.33,20240328,2350,29.79,20240805,4790,-36.33,20240328,2350,29.79,20240805,1.45,N,035200,500,48 억,,87308,N,N,0,N,00,N 20241128,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,15,2,0.49,108323205,35447,106.70,3030,3085,3030,3945,2125,3035,3055.92,0.91,0,-1116,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,297,20.89,0.71,12,0.36,146.00,4289.00,4790,20240328,-36.33,2350,20240805,29.79,4790,-36.33,20240328,2350,29.79,20240805,4790,-36.33,20240328,2350,29.79,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N 20241128,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,30,2,0.99,106318775,34791,104.73,3030,3085,3030,3945,2125,3035,3055.93,0.91,0,-1014,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,298,20.99,0.71,12,0.36,146.00,4289.00,4790,20240328,-36.01,2350,20240805,30.43,4790,-36.01,20240328,2350,30.43,20240805,4790,-36.01,20240328,2350,30.43,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N 20241128,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,35,2,1.15,96629200,31634,95.22,3030,3085,3030,3945,2125,3035,3054.60,0.91,0,-961,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,299,21.03,0.72,12,0.33,146.00,4289.00,4790,20240328,-35.91,2350,20240805,30.64,4790,-35.91,20240328,2350,30.64,20240805,4790,-35.91,20240328,2350,30.64,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N diff --git a/035250/price/prices-20241101.csv b/035250/price/prices-20241101.csv index 56fd07abf82f..994309c9188b 100644 --- a/035250/price/prices-20241101.csv +++ b/035250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160445,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18000,-30,5,-0.17,8409536480,469790,122.62,18090,18090,17740,23400,12630,18030,17900.62,13.37,0,19786,18350,18190,18020,17860,17690,18105,17775,1070,5370,500,14060,10,1,213940500,38509,11.30,1.00,12,0.22,1593.00,18005.00,18610,20240905,-3.28,13330,20240805,35.03,18610,-3.28,20240905,13330,35.03,20240805,18610,-3.28,20240905,13330,35.03,20240805,0.43,N,035250,500,1069 억,,28598007,N,N,107,N,00,N +20241129,150452,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17900,-130,5,-0.72,7082832550,396010,103.37,18090,18090,17740,23400,12630,18030,17885.49,13.37,0,13625,18350,18190,18020,17860,17690,18105,17775,1070,5370,500,14060,10,1,213940500,38295,11.24,0.99,12,0.19,1593.00,18005.00,18610,20240905,-3.82,13330,20240805,34.28,18610,-3.82,20240905,13330,34.28,20240805,18610,-3.82,20240905,13330,34.28,20240805,0.43,N,035250,500,1069 억,,28598007,N,N,33,N,00,N +20241129,140451,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17960,-70,5,-0.39,6004233970,335894,87.67,18090,18090,17740,23400,12630,18030,17875.38,13.37,0,20919,18350,18190,18020,17860,17690,18105,17775,1070,5370,500,14060,10,1,213940500,38424,11.27,1.00,12,0.16,1593.00,18005.00,18610,20240905,-3.49,13330,20240805,34.73,18610,-3.49,20240905,13330,34.73,20240805,18610,-3.49,20240905,13330,34.73,20240805,0.43,N,035250,500,1069 억,,28598007,N,N,33,N,00,N +20241129,130451,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17920,-110,5,-0.61,5299039590,296621,77.42,18090,18090,17740,23400,12630,18030,17864.68,13.37,0,23090,18350,18190,18020,17860,17690,18105,17775,1070,5370,500,14060,10,1,213940500,38338,11.25,1.00,12,0.14,1593.00,18005.00,18610,20240905,-3.71,13330,20240805,34.43,18610,-3.71,20240905,13330,34.43,20240805,18610,-3.71,20240905,13330,34.43,20240805,0.43,N,035250,500,1069 억,,28598007,N,N,33,N,00,N +20241129,120453,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17940,-90,5,-0.50,4607317760,258093,67.37,18090,18090,17740,23400,12630,18030,17851.39,13.37,0,12969,18350,18190,18020,17860,17690,18105,17775,1070,5370,500,14060,10,1,213940500,38381,11.26,1.00,12,0.12,1593.00,18005.00,18610,20240905,-3.60,13330,20240805,34.58,18610,-3.60,20240905,13330,34.58,20240805,18610,-3.60,20240905,13330,34.58,20240805,0.43,N,035250,500,1069 억,,28598007,N,N,33,N,00,N +20241129,110453,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17910,-120,5,-0.67,4147989250,232429,60.67,18090,18090,17740,23400,12630,18030,17846.26,13.37,0,5837,18350,18190,18020,17860,17690,18105,17775,1070,5370,500,14060,10,1,213940500,38317,11.24,0.99,12,0.11,1593.00,18005.00,18610,20240905,-3.76,13330,20240805,34.36,18610,-3.76,20240905,13330,34.36,20240805,18610,-3.76,20240905,13330,34.36,20240805,0.43,N,035250,500,1069 억,,28598007,N,N,33,N,00,N +20241129,100451,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17750,-280,5,-1.55,2420964600,135446,35.35,18090,18090,17750,23400,12630,18030,17874.02,13.37,0,-22790,18350,18190,18020,17860,17690,18105,17775,1070,5370,500,14060,10,1,213940500,37974,11.14,0.99,12,0.06,1593.00,18005.00,18610,20240905,-4.62,13330,20240805,33.16,18610,-4.62,20240905,13330,33.16,20240805,18610,-4.62,20240905,13330,33.16,20240805,0.43,N,035250,500,1069 억,,28598007,N,N,33,N,00,N +20241129,090451,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17970,-60,5,-0.33,229669670,12744,3.33,18090,18090,17950,23400,12630,18030,18021.79,13.37,0,-2430,18350,18190,18020,17860,17690,18105,17775,1070,5370,500,14060,10,1,213940500,38445,11.28,1.00,12,0.01,1593.00,18005.00,18610,20240905,-3.44,13330,20240805,34.81,18610,-3.44,20240905,13330,34.81,20240805,18610,-3.44,20240905,13330,34.81,20240805,0.43,N,035250,500,1069 억,,28598007,N,N,33,N,00,N 20241128,160446,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18030,-30,5,-0.17,6882656780,381992,40.99,18180,18180,17850,23450,12650,18060,18017.72,13.40,0,-45222,18420,18240,17920,17740,17420,18330,17830,1070,5390,500,14080,10,1,213940500,38573,11.32,1.00,12,0.18,1593.00,18005.00,18610,20240905,-3.12,13330,20240805,35.26,18610,-3.12,20240905,13330,35.26,20240805,18610,-3.12,20240905,13330,35.26,20240805,0.44,N,035250,500,1069 억,,28658632,N,N,33,N,00,N 20241128,150454,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18040,-20,5,-0.11,6356042240,352778,37.85,18180,18180,17850,23450,12650,18060,18017.03,13.40,0,-53052,18420,18240,17920,17740,17420,18330,17830,1070,5390,500,14080,10,1,213940500,38595,11.32,1.00,12,0.16,1593.00,18005.00,18610,20240905,-3.06,13330,20240805,35.33,18610,-3.06,20240905,13330,35.33,20240805,18610,-3.06,20240905,13330,35.33,20240805,0.44,N,035250,500,1069 억,,28658632,N,N,2291,N,00,N 20241128,140456,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18020,-40,5,-0.22,5304076830,294358,31.58,18180,18180,17850,23450,12650,18060,18019.04,13.40,0,-44887,18420,18240,17920,17740,17420,18330,17830,1070,5390,500,14080,10,1,213940500,38552,11.31,1.00,12,0.14,1593.00,18005.00,18610,20240905,-3.17,13330,20240805,35.18,18610,-3.17,20240905,13330,35.18,20240805,18610,-3.17,20240905,13330,35.18,20240805,0.44,N,035250,500,1069 억,,28658632,N,N,2291,N,00,N diff --git a/035290/price/prices-20241101.csv b/035290/price/prices-20241101.csv index 280694692139..02c99e28ada1 100644 --- a/035290/price/prices-20241101.csv +++ b/035290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,390,-10,5,-2.50,75363054,191673,148.51,400,407,386,520,280,400,393.18,0.14,0,13731,426,412,401,387,376,407,382,238,120,500,270,1,1,47676480,186,-6.09,1.48,12,0.40,-64.00,263.00,915,20240321,-57.38,381,20241115,2.36,915,-57.38,20240321,381,2.36,20241115,915,-57.38,20240321,381,2.36,20241115,0.01,N,035290,500,238 억,,68664,N,N,0,N,00,N +20241129,150452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,396,-4,5,-1.00,71284213,181313,140.49,400,407,386,520,280,400,393.15,0.14,0,13379,426,412,401,387,376,407,382,238,120,500,270,1,1,47676480,189,-6.19,1.51,12,0.38,-64.00,263.00,915,20240321,-56.72,381,20241115,3.94,915,-56.72,20240321,381,3.94,20241115,915,-56.72,20240321,381,3.94,20241115,0.01,N,035290,500,238 억,,68664,N,N,0,N,00,N +20241129,140451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,393,-7,5,-1.75,68024733,173071,134.10,400,407,386,520,280,400,393.04,0.14,0,17171,426,412,401,387,376,407,382,238,120,500,270,1,1,47676480,187,-6.14,1.49,12,0.36,-64.00,263.00,915,20240321,-57.05,381,20241115,3.15,915,-57.05,20240321,381,3.15,20241115,915,-57.05,20240321,381,3.15,20241115,0.01,N,035290,500,238 억,,68664,N,N,0,N,00,N +20241129,130451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,393,-7,5,-1.75,65161029,165756,128.43,400,407,386,520,280,400,393.11,0.14,0,15157,426,412,401,387,376,407,382,238,120,500,270,1,1,47676480,187,-6.14,1.49,12,0.35,-64.00,263.00,915,20240321,-57.05,381,20241115,3.15,915,-57.05,20240321,381,3.15,20241115,915,-57.05,20240321,381,3.15,20241115,0.01,N,035290,500,238 억,,68664,N,N,0,N,00,N +20241129,120454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,390,-10,5,-2.50,61076378,155449,120.45,400,407,386,520,280,400,392.90,0.14,0,17555,426,412,401,387,376,407,382,238,120,500,270,1,1,47676480,186,-6.09,1.48,12,0.33,-64.00,263.00,915,20240321,-57.38,381,20241115,2.36,915,-57.38,20240321,381,2.36,20241115,915,-57.38,20240321,381,2.36,20241115,0.01,N,035290,500,238 억,,68664,N,N,0,N,00,N +20241129,110453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,395,-5,5,-1.25,21414949,53568,41.51,400,407,392,520,280,400,399.77,0.14,0,-20205,426,412,401,387,376,407,382,238,120,500,270,1,1,47676480,188,-6.17,1.50,12,0.11,-64.00,263.00,915,20240321,-56.83,381,20241115,3.67,915,-56.83,20240321,381,3.67,20241115,915,-56.83,20240321,381,3.67,20241115,0.01,N,035290,500,238 억,,68664,N,N,0,N,00,N +20241129,100451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,399,-1,5,-0.25,20828264,52088,40.36,400,407,397,520,280,400,399.87,0.14,0,-20003,426,412,401,387,376,407,382,238,120,500,270,1,1,47676480,190,-6.23,1.52,12,0.11,-64.00,263.00,915,20240321,-56.39,381,20241115,4.72,915,-56.39,20240321,381,4.72,20241115,915,-56.39,20240321,381,4.72,20241115,0.01,N,035290,500,238 억,,68664,N,N,0,N,00,N +20241129,090451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,407,7,2,1.75,3612035,9030,7.00,400,407,400,520,280,400,400.00,0.14,0,-1309,426,412,401,387,376,407,382,238,120,500,270,1,1,47676480,194,-6.36,1.55,12,0.02,-64.00,263.00,915,20240321,-55.52,381,20241115,6.82,915,-55.52,20240321,381,6.82,20241115,915,-55.52,20240321,381,6.82,20241115,0.01,N,035290,500,238 억,,68664,N,N,0,N,00,N 20241128,160447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,400,0,3,0.00,51531427,129059,79.70,403,415,390,520,280,400,399.28,0.14,0,3988,422,410,405,393,388,408,391,238,120,500,270,1,1,47676480,191,-6.25,1.52,12,0.27,-64.00,263.00,915,20240321,-56.28,381,20241115,4.99,915,-56.28,20240321,381,4.99,20241115,915,-56.28,20240321,381,4.99,20241115,0.01,N,035290,500,238 억,,64995,N,N,0,N,00,N 20241128,150455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,400,0,3,0.00,50433447,126317,78.00,403,415,390,520,280,400,399.26,0.14,0,4050,422,410,405,393,388,408,391,238,120,500,270,1,1,47676480,191,-6.25,1.52,12,0.26,-64.00,263.00,915,20240321,-56.28,381,20241115,4.99,915,-56.28,20240321,381,4.99,20241115,915,-56.28,20240321,381,4.99,20241115,0.01,N,035290,500,238 억,,64995,N,N,0,N,00,N 20241128,140456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,403,3,2,0.75,48284197,120965,74.70,403,415,390,520,280,400,399.16,0.14,0,1738,422,410,405,393,388,408,391,238,120,500,270,1,1,47676480,192,-6.30,1.53,12,0.25,-64.00,263.00,915,20240321,-55.96,381,20241115,5.77,915,-55.96,20240321,381,5.77,20241115,915,-55.96,20240321,381,5.77,20241115,0.01,N,035290,500,238 억,,64995,N,N,0,N,00,N diff --git a/035420/price/prices-20241101.csv b/035420/price/prices-20241101.csv index 6722cf230a47..78fa44ee82c2 100644 --- a/035420/price/prices-20241101.csv +++ b/035420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160445,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,206500,2000,2,0.98,247277501500,1202457,89.66,204500,209000,201500,265500,143500,204500,205642.52,46.03,-26600,46792,210833,207666,204833,201666,198833,209250,203250,165,61000,100,155420,500,1,158437008,327172,33.41,1.39,12,0.76,6180.00,148137.00,235500,20240116,-12.31,151100,20240805,36.66,235500,-12.31,20240116,151100,36.66,20240805,235500,-12.31,20240116,151100,36.66,20240805,0.45,N,035420,100,164 억,,72928253,N,N,236,N,00,N +20241129,150453,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,206500,2000,2,0.98,210161358500,1022790,76.26,204500,209000,201500,265500,143500,204500,205478.62,46.03,-26600,80907,210833,207666,204833,201666,198833,209250,203250,165,61000,100,155420,500,1,158437008,327172,33.41,1.39,12,0.65,6180.00,148137.00,235500,20240116,-12.31,151100,20240805,36.66,235500,-12.31,20240116,151100,36.66,20240805,235500,-12.31,20240116,151100,36.66,20240805,0.45,N,035420,100,164 억,,72928253,N,N,663,N,00,N +20241129,140451,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,206500,2000,2,0.98,144897840500,707969,52.79,204500,206500,201500,265500,143500,204500,204666.96,46.03,-26600,74560,210833,207666,204833,201666,198833,209250,203250,165,61000,100,155420,500,1,158437008,327172,33.41,1.39,12,0.45,6180.00,148137.00,235500,20240116,-12.31,151100,20240805,36.66,235500,-12.31,20240116,151100,36.66,20240805,235500,-12.31,20240116,151100,36.66,20240805,0.45,N,035420,100,164 억,,72928253,N,N,663,N,00,N +20241129,130452,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205000,500,2,0.24,126601590500,619037,46.16,204500,206500,201500,265500,143500,204500,204513.77,46.03,-26600,74536,210833,207666,204833,201666,198833,209250,203250,165,61000,100,155420,500,1,158437008,324796,33.17,1.38,12,0.39,6180.00,148137.00,235500,20240116,-12.95,151100,20240805,35.67,235500,-12.95,20240116,151100,35.67,20240805,235500,-12.95,20240116,151100,35.67,20240805,0.45,N,035420,100,164 억,,72928253,N,N,663,N,00,N +20241129,120454,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,206500,2000,2,0.98,108990858000,533372,39.77,204500,206500,201500,265500,143500,204500,204343.01,46.03,-26600,64436,210833,207666,204833,201666,198833,209250,203250,165,61000,100,155420,500,1,158437008,327172,33.41,1.39,12,0.34,6180.00,148137.00,235500,20240116,-12.31,151100,20240805,36.66,235500,-12.31,20240116,151100,36.66,20240805,235500,-12.31,20240116,151100,36.66,20240805,0.45,N,035420,100,164 억,,72928253,N,N,663,N,00,N +20241129,110453,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,204500,0,3,0.00,79378853500,389157,29.02,204500,205500,201500,265500,143500,204500,203976.26,46.03,-26600,41697,210833,207666,204833,201666,198833,209250,203250,165,61000,100,155420,500,1,158437008,324004,33.09,1.38,12,0.25,6180.00,148137.00,235500,20240116,-13.16,151100,20240805,35.34,235500,-13.16,20240116,151100,35.34,20240805,235500,-13.16,20240116,151100,35.34,20240805,0.45,N,035420,100,164 억,,72928253,N,N,663,N,00,N +20241129,100452,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,203500,-1000,5,-0.49,56069950500,275288,20.53,204500,205000,201500,265500,143500,204500,203677.05,46.03,-26600,28757,210833,207666,204833,201666,198833,209250,203250,165,61000,100,155420,500,1,158437008,322419,32.93,1.37,12,0.17,6180.00,148137.00,235500,20240116,-13.59,151100,20240805,34.68,235500,-13.59,20240116,151100,34.68,20240805,235500,-13.59,20240116,151100,34.68,20240805,0.45,N,035420,100,164 억,,72928253,N,N,663,N,00,N +20241129,090451,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,204500,0,3,0.00,8924958500,43755,3.26,204500,205000,202500,265500,143500,204500,203974.23,46.03,-26600,10352,210833,207666,204833,201666,198833,209250,203250,165,61000,100,155420,500,1,158437008,324004,33.09,1.38,12,0.03,6180.00,148137.00,235500,20240116,-13.16,151100,20240805,35.34,235500,-13.16,20240116,151100,35.34,20240805,235500,-13.16,20240116,151100,35.34,20240805,0.45,N,035420,100,164 억,,72928253,N,N,663,N,00,N 20241128,160447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,204500,1500,2,0.74,259997551500,1268695,55.03,204000,208000,202000,263500,142500,203000,204934.00,45.97,0,-62190,210200,206600,201400,197800,192600,208400,199600,165,60500,100,154280,500,1,158437008,324004,33.09,1.38,12,0.80,6180.00,148137.00,235500,20240116,-13.16,151100,20240805,35.34,235500,-13.16,20240116,151100,35.34,20240805,235500,-13.16,20240116,151100,35.34,20240805,0.45,N,035420,100,164 억,,72836906,N,N,663,N,00,N 20241128,150455,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,204000,1000,2,0.49,244538416500,1192982,51.75,204000,208000,202000,263500,142500,203000,204981.22,45.97,0,-83229,210200,206600,201400,197800,192600,208400,199600,165,60500,100,154280,500,1,158437008,323211,33.01,1.38,12,0.75,6180.00,148137.00,235500,20240116,-13.38,151100,20240805,35.01,235500,-13.38,20240116,151100,35.01,20240805,235500,-13.38,20240116,151100,35.01,20240805,0.45,N,035420,100,164 억,,72836906,N,N,2992,N,00,N 20241128,140456,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205000,2000,2,0.99,223310284000,1089158,47.25,204000,208000,202000,263500,142500,203000,205030.67,45.97,0,-91600,210200,206600,201400,197800,192600,208400,199600,165,60500,100,154280,500,1,158437008,324796,33.17,1.38,12,0.69,6180.00,148137.00,235500,20240116,-12.95,151100,20240805,35.67,235500,-12.95,20240116,151100,35.67,20240805,235500,-12.95,20240116,151100,35.67,20240805,0.45,N,035420,100,164 억,,72836906,N,N,2992,N,00,N diff --git a/035460/price/prices-20241101.csv b/035460/price/prices-20241101.csv index d49f4f89c6ce..a6670ff8d61b 100644 --- a/035460/price/prices-20241101.csv +++ b/035460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1770,-9,5,-0.51,24347642,13806,51.11,1778,1810,1750,2310,1246,1779,1763.28,0.36,0,-1405,1823,1800,1786,1763,1749,1794,1757,73,531,500,1280,1,1,14577340,258,7.94,0.66,12,0.09,223.00,2664.00,2730,20240111,-35.16,1659,20241115,6.69,2730,-35.16,20240111,1659,6.69,20241115,2730,-35.16,20240111,1659,6.69,20241115,0.60,N,035460,500,72 억,,52837,N,N,0,N,00,N +20241129,150453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1758,-21,5,-1.18,20183691,11454,42.41,1778,1810,1750,2310,1246,1779,1762.15,0.36,0,-1232,1823,1800,1786,1763,1749,1794,1757,73,531,500,1280,1,1,14577340,256,7.88,0.66,12,0.08,223.00,2664.00,2730,20240111,-35.60,1659,20241115,5.97,2730,-35.60,20240111,1659,5.97,20241115,2730,-35.60,20240111,1659,5.97,20241115,0.60,N,035460,500,72 억,,52837,N,N,0,N,00,N +20241129,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1766,-13,5,-0.73,17060830,9679,35.83,1778,1810,1750,2310,1246,1779,1762.66,0.36,0,-1285,1823,1800,1786,1763,1749,1794,1757,73,531,500,1280,1,1,14577340,257,7.92,0.66,12,0.07,223.00,2664.00,2730,20240111,-35.31,1659,20241115,6.45,2730,-35.31,20240111,1659,6.45,20241115,2730,-35.31,20240111,1659,6.45,20241115,0.60,N,035460,500,72 억,,52837,N,N,0,N,00,N +20241129,130452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1759,-20,5,-1.12,15199745,8621,31.92,1778,1810,1750,2310,1246,1779,1763.11,0.36,0,-1300,1823,1800,1786,1763,1749,1794,1757,73,531,500,1280,1,1,14577340,256,7.89,0.66,12,0.06,223.00,2664.00,2730,20240111,-35.57,1659,20241115,6.03,2730,-35.57,20240111,1659,6.03,20241115,2730,-35.57,20240111,1659,6.03,20241115,0.60,N,035460,500,72 억,,52837,N,N,0,N,00,N +20241129,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1767,-12,5,-0.67,14963777,8487,31.42,1778,1810,1750,2310,1246,1779,1763.14,0.36,0,-1312,1823,1800,1786,1763,1749,1794,1757,73,531,500,1280,1,1,14577340,258,7.92,0.66,12,0.06,223.00,2664.00,2730,20240111,-35.27,1659,20241115,6.51,2730,-35.27,20240111,1659,6.51,20241115,2730,-35.27,20240111,1659,6.51,20241115,0.60,N,035460,500,72 억,,52837,N,N,0,N,00,N +20241129,110454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1755,-24,5,-1.35,13834978,7844,29.04,1778,1810,1750,2310,1246,1779,1763.77,0.36,0,-1471,1823,1800,1786,1763,1749,1794,1757,73,531,500,1280,1,1,14577340,256,7.87,0.66,12,0.05,223.00,2664.00,2730,20240111,-35.71,1659,20241115,5.79,2730,-35.71,20240111,1659,5.79,20241115,2730,-35.71,20240111,1659,5.79,20241115,0.60,N,035460,500,72 억,,52837,N,N,0,N,00,N +20241129,100452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1760,-19,5,-1.07,9895963,5612,20.78,1778,1810,1750,2310,1246,1779,1763.36,0.36,0,-1421,1823,1800,1786,1763,1749,1794,1757,73,531,500,1280,1,1,14577340,257,7.89,0.66,12,0.04,223.00,2664.00,2730,20240111,-35.53,1659,20241115,6.09,2730,-35.53,20240111,1659,6.09,20241115,2730,-35.53,20240111,1659,6.09,20241115,0.60,N,035460,500,72 억,,52837,N,N,0,N,00,N +20241129,090452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1799,20,2,1.12,1550980,878,3.25,1778,1810,1750,2310,1246,1779,1766.49,0.36,0,-42,1823,1800,1786,1763,1749,1794,1757,73,531,500,1280,1,1,14577340,262,8.07,0.68,12,0.01,223.00,2664.00,2730,20240111,-34.10,1659,20241115,8.44,2730,-34.10,20240111,1659,8.44,20241115,2730,-34.10,20240111,1659,8.44,20241115,0.60,N,035460,500,72 억,,52837,N,N,0,N,00,N 20241128,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1779,-21,5,-1.17,47973390,27002,42.50,1800,1809,1772,2340,1260,1800,1776.66,0.36,0,394,1864,1831,1803,1770,1742,1848,1787,73,540,500,1290,1,1,14577340,259,7.98,0.67,12,0.19,223.00,2664.00,2730,20240111,-34.84,1659,20241115,7.23,2730,-34.84,20240111,1659,7.23,20241115,2730,-34.84,20240111,1659,7.23,20241115,0.64,N,035460,500,72 억,,52443,N,N,0,N,00,N 20241128,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1778,-22,5,-1.22,43679949,24585,38.69,1800,1809,1772,2340,1260,1800,1776.69,0.36,0,846,1864,1831,1803,1770,1742,1848,1787,73,540,500,1290,1,1,14577340,259,7.97,0.67,12,0.17,223.00,2664.00,2730,20240111,-34.87,1659,20241115,7.17,2730,-34.87,20240111,1659,7.17,20241115,2730,-34.87,20240111,1659,7.17,20241115,0.64,N,035460,500,72 억,,52443,N,N,0,N,00,N 20241128,140456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1779,-21,5,-1.17,41775597,23511,37.00,1800,1809,1772,2340,1260,1800,1776.85,0.36,0,848,1864,1831,1803,1770,1742,1848,1787,73,540,500,1290,1,1,14577340,259,7.98,0.67,12,0.16,223.00,2664.00,2730,20240111,-34.84,1659,20241115,7.23,2730,-34.84,20240111,1659,7.23,20241115,2730,-34.84,20240111,1659,7.23,20241115,0.64,N,035460,500,72 억,,52443,N,N,0,N,00,N diff --git a/035510/price/prices-20241101.csv b/035510/price/prices-20241101.csv index e4208c06ccf7..50da7f1a6e6c 100644 --- a/035510/price/prices-20241101.csv +++ b/035510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160446,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8890,-100,5,-1.11,144042630,16164,155.45,8990,9050,8860,11680,6300,8990,8911.32,1.10,0,-6639,9150,9070,9010,8930,8870,9040,8900,86,2690,500,6650,10,1,17200000,1529,5.02,0.36,12,0.09,1770.00,24729.00,14150,20240131,-37.17,8760,20240805,1.48,14150,-37.17,20240131,8760,1.48,20240805,14150,-37.17,20240131,8760,1.48,20240805,1.09,N,035510,500,86 억,,189249,N,N,7,N,00,N +20241129,150453,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8930,-60,5,-0.67,134710380,15114,145.35,8990,9050,8860,11680,6300,8990,8912.95,1.10,0,-6655,9150,9070,9010,8930,8870,9040,8900,86,2690,500,6650,10,1,17200000,1536,5.05,0.36,12,0.09,1770.00,24729.00,14150,20240131,-36.89,8760,20240805,1.94,14150,-36.89,20240131,8760,1.94,20240805,14150,-36.89,20240131,8760,1.94,20240805,1.09,N,035510,500,86 억,,189249,N,N,7,N,00,N +20241129,140452,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8900,-90,5,-1.00,106771440,11979,115.20,8990,9050,8860,11680,6300,8990,8913.22,1.10,0,-5762,9150,9070,9010,8930,8870,9040,8900,86,2690,500,6650,10,1,17200000,1531,5.03,0.36,12,0.07,1770.00,24729.00,14150,20240131,-37.10,8760,20240805,1.60,14150,-37.10,20240131,8760,1.60,20240805,14150,-37.10,20240131,8760,1.60,20240805,1.09,N,035510,500,86 억,,189249,N,N,7,N,00,N +20241129,130452,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8890,-100,5,-1.11,101613470,11399,109.63,8990,9050,8860,11680,6300,8990,8914.24,1.10,0,-5444,9150,9070,9010,8930,8870,9040,8900,86,2690,500,6650,10,1,17200000,1529,5.02,0.36,12,0.07,1770.00,24729.00,14150,20240131,-37.17,8760,20240805,1.48,14150,-37.17,20240131,8760,1.48,20240805,14150,-37.17,20240131,8760,1.48,20240805,1.09,N,035510,500,86 억,,189249,N,N,7,N,00,N +20241129,120455,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8900,-90,5,-1.00,89228390,10008,96.25,8990,9050,8860,11680,6300,8990,8915.71,1.10,0,-4891,9150,9070,9010,8930,8870,9040,8900,86,2690,500,6650,10,1,17200000,1531,5.03,0.36,12,0.06,1770.00,24729.00,14150,20240131,-37.10,8760,20240805,1.60,14150,-37.10,20240131,8760,1.60,20240805,14150,-37.10,20240131,8760,1.60,20240805,1.09,N,035510,500,86 억,,189249,N,N,7,N,00,N +20241129,110454,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8870,-120,5,-1.33,72333910,8107,77.97,8990,9050,8860,11680,6300,8990,8922.40,1.10,0,-4203,9150,9070,9010,8930,8870,9040,8900,86,2690,500,6650,10,1,17200000,1526,5.01,0.36,12,0.05,1770.00,24729.00,14150,20240131,-37.31,8760,20240805,1.26,14150,-37.31,20240131,8760,1.26,20240805,14150,-37.31,20240131,8760,1.26,20240805,1.09,N,035510,500,86 억,,189249,N,N,7,N,00,N +20241129,100452,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8880,-110,5,-1.22,53585090,5996,57.66,8990,9050,8880,11680,6300,8990,8936.81,1.10,0,-4060,9150,9070,9010,8930,8870,9040,8900,86,2690,500,6650,10,1,17200000,1527,5.02,0.36,12,0.03,1770.00,24729.00,14150,20240131,-37.24,8760,20240805,1.37,14150,-37.24,20240131,8760,1.37,20240805,14150,-37.24,20240131,8760,1.37,20240805,1.09,N,035510,500,86 억,,189249,N,N,7,N,00,N +20241129,090452,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8990,0,3,0.00,3785100,421,4.05,8990,9050,8980,11680,6300,8990,8990.74,1.10,0,-18,9150,9070,9010,8930,8870,9040,8900,86,2690,500,6650,10,1,17200000,1546,5.08,0.36,12,0.00,1770.00,24729.00,14150,20240131,-36.47,8760,20240805,2.63,14150,-36.47,20240131,8760,2.63,20240805,14150,-36.47,20240131,8760,2.63,20240805,1.09,N,035510,500,86 억,,189249,N,N,7,N,00,N 20241128,160448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8990,20,2,0.22,93303290,10335,48.96,9040,9090,8950,11660,6280,8970,9027.89,1.09,0,-756,9156,9062,8996,8902,8836,9030,8870,86,2690,500,6630,10,1,17200000,1546,5.08,0.36,12,0.06,1770.00,24729.00,14150,20240131,-36.47,8760,20240805,2.63,14150,-36.47,20240131,8760,2.63,20240805,14150,-36.47,20240131,8760,2.63,20240805,1.09,N,035510,500,86 억,,188120,N,N,7,N,00,N 20241128,150456,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9060,90,2,1.00,72107140,7979,37.80,9040,9090,8950,11660,6280,8970,9037.11,1.09,0,1131,9156,9062,8996,8902,8836,9030,8870,86,2690,500,6630,10,1,17200000,1558,5.12,0.37,12,0.05,1770.00,24729.00,14150,20240131,-35.97,8760,20240805,3.42,14150,-35.97,20240131,8760,3.42,20240805,14150,-35.97,20240131,8760,3.42,20240805,1.09,N,035510,500,86 억,,188120,N,N,7,N,00,N 20241128,140457,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9050,80,2,0.89,67710440,7493,35.50,9040,9090,8950,11660,6280,8970,9036.49,1.09,0,1072,9156,9062,8996,8902,8836,9030,8870,86,2690,500,6630,10,1,17200000,1557,5.11,0.37,12,0.04,1770.00,24729.00,14150,20240131,-36.04,8760,20240805,3.31,14150,-36.04,20240131,8760,3.31,20240805,14150,-36.04,20240131,8760,3.31,20240805,1.09,N,035510,500,86 억,,188120,N,N,7,N,00,N diff --git a/035600/price/prices-20241101.csv b/035600/price/prices-20241101.csv index effabb3ca721..e19dc4ee026a 100644 --- a/035600/price/prices-20241101.csv +++ b/035600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160446,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9220,-110,5,-1.18,490893000,53160,122.91,9300,9320,9180,12120,6540,9330,9234.26,7.71,0,6990,9536,9432,9366,9262,9196,9400,9230,140,2790,500,7090,10,1,27904434,2573,3.32,0.52,12,0.19,2775.00,17706.00,14270,20231207,-35.39,8700,20241114,5.98,13660,-32.50,20240220,8700,5.98,20241114,14270,-35.39,20231207,8700,5.98,20241114,3.04,N,035600,500,139 억,,2151598,N,N,83,N,00,N +20241129,150454,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9230,-100,5,-1.07,424194740,45928,106.19,9300,9320,9180,12120,6540,9330,9236.08,7.71,0,4594,9536,9432,9366,9262,9196,9400,9230,140,2790,500,7090,10,1,27904434,2576,3.33,0.52,12,0.16,2775.00,17706.00,14270,20231207,-35.32,8700,20241114,6.09,13660,-32.43,20240220,8700,6.09,20241114,14270,-35.32,20231207,8700,6.09,20241114,3.04,N,035600,500,139 억,,2151598,N,N,83,N,00,N +20241129,140452,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9250,-80,5,-0.86,278130570,30086,69.56,9300,9320,9180,12120,6540,9330,9244.52,7.71,0,-1483,9536,9432,9366,9262,9196,9400,9230,140,2790,500,7090,10,1,27904434,2581,3.33,0.52,12,0.11,2775.00,17706.00,14270,20231207,-35.18,8700,20241114,6.32,13660,-32.28,20240220,8700,6.32,20241114,14270,-35.18,20231207,8700,6.32,20241114,3.04,N,035600,500,139 억,,2151598,N,N,83,N,00,N +20241129,130453,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9270,-60,5,-0.64,233898240,25307,58.51,9300,9320,9180,12120,6540,9330,9242.43,7.71,0,-3280,9536,9432,9366,9262,9196,9400,9230,140,2790,500,7090,10,1,27904434,2587,3.34,0.52,12,0.09,2775.00,17706.00,14270,20231207,-35.04,8700,20241114,6.55,13660,-32.14,20240220,8700,6.55,20241114,14270,-35.04,20231207,8700,6.55,20241114,3.04,N,035600,500,139 억,,2151598,N,N,83,N,00,N +20241129,120455,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9250,-80,5,-0.86,206408770,22341,51.65,9300,9320,9180,12120,6540,9330,9239.01,7.71,0,-4575,9536,9432,9366,9262,9196,9400,9230,140,2790,500,7090,10,1,27904434,2581,3.33,0.52,12,0.08,2775.00,17706.00,14270,20231207,-35.18,8700,20241114,6.32,13660,-32.28,20240220,8700,6.32,20241114,14270,-35.18,20231207,8700,6.32,20241114,3.04,N,035600,500,139 억,,2151598,N,N,83,N,00,N +20241129,110454,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9270,-60,5,-0.64,176333620,19087,44.13,9300,9320,9180,12120,6540,9330,9238.41,7.71,0,-5538,9536,9432,9366,9262,9196,9400,9230,140,2790,500,7090,10,1,27904434,2587,3.34,0.52,12,0.07,2775.00,17706.00,14270,20231207,-35.04,8700,20241114,6.55,13660,-32.14,20240220,8700,6.55,20241114,14270,-35.04,20231207,8700,6.55,20241114,3.04,N,035600,500,139 억,,2151598,N,N,83,N,00,N +20241129,100453,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9220,-110,5,-1.18,136417860,14776,34.16,9300,9300,9180,12120,6540,9330,9232.39,7.71,0,-6647,9536,9432,9366,9262,9196,9400,9230,140,2790,500,7090,10,1,27904434,2573,3.32,0.52,12,0.05,2775.00,17706.00,14270,20231207,-35.39,8700,20241114,5.98,13660,-32.50,20240220,8700,5.98,20241114,14270,-35.39,20231207,8700,5.98,20241114,3.04,N,035600,500,139 억,,2151598,N,N,83,N,00,N +20241129,090452,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9250,-80,5,-0.86,29246430,3160,7.31,9300,9300,9230,12120,6540,9330,9255.20,7.71,0,-1260,9536,9432,9366,9262,9196,9400,9230,140,2790,500,7090,10,1,27904434,2581,3.33,0.52,12,0.01,2775.00,17706.00,14270,20231207,-35.18,8700,20241114,6.32,13660,-32.28,20240220,8700,6.32,20241114,14270,-35.18,20231207,8700,6.32,20241114,3.04,N,035600,500,139 억,,2151598,N,N,83,N,00,N 20241128,160448,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9330,-100,5,-1.06,398168770,42531,125.70,9470,9470,9300,12250,6610,9430,9361.87,7.74,0,540,9536,9482,9396,9342,9256,9500,9360,140,2820,500,7160,10,1,27904434,2603,3.36,0.53,12,0.15,2775.00,17706.00,14270,20231207,-34.62,8700,20241114,7.24,13660,-31.70,20240220,8700,7.24,20241114,14270,-34.62,20231207,8700,7.24,20241114,3.02,N,035600,500,139 억,,2159024,N,N,83,N,00,N 20241128,150456,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9360,-70,5,-0.74,367045940,39198,115.85,9470,9470,9300,12250,6610,9430,9363.89,7.74,0,1905,9536,9482,9396,9342,9256,9500,9360,140,2820,500,7160,10,1,27904434,2612,3.37,0.53,12,0.14,2775.00,17706.00,14270,20231207,-34.41,8700,20241114,7.59,13660,-31.48,20240220,8700,7.59,20241114,14270,-34.41,20231207,8700,7.59,20241114,3.02,N,035600,500,139 억,,2159024,N,N,0,N,00,N 20241128,140457,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9350,-80,5,-0.85,339310010,36229,107.07,9470,9470,9300,12250,6610,9430,9365.70,7.74,0,1824,9536,9482,9396,9342,9256,9500,9360,140,2820,500,7160,10,1,27904434,2609,3.37,0.53,12,0.13,2775.00,17706.00,14270,20231207,-34.48,8700,20241114,7.47,13660,-31.55,20240220,8700,7.47,20241114,14270,-34.48,20231207,8700,7.47,20241114,3.02,N,035600,500,139 억,,2159024,N,N,0,N,00,N diff --git a/035610/price/prices-20241101.csv b/035610/price/prices-20241101.csv index 94bb1ea88a73..b3ab84725206 100644 --- a/035610/price/prices-20241101.csv +++ b/035610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3965,-15,5,-0.38,74613610,18939,39.27,4000,4040,3920,5170,2790,3980,3939.68,0.78,0,-1832,4113,4046,3998,3931,3883,4022,3907,137,1190,500,2940,5,1,27345997,1084,2.83,0.61,12,0.07,1399.00,6508.00,5240,20240221,-24.33,3400,20240805,16.62,5240,-24.33,20240221,3400,16.62,20240805,5240,-24.33,20240221,3400,16.62,20240805,1.52,N,035610,500,136 억,,214391,N,N,0,N,00,N +20241129,150454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3940,-40,5,-1.01,68600620,17420,36.12,4000,4040,3920,5170,2790,3980,3938.04,0.78,0,-1356,4113,4046,3998,3931,3883,4022,3907,137,1190,500,2940,5,1,27345997,1077,2.82,0.61,12,0.06,1399.00,6508.00,5240,20240221,-24.81,3400,20240805,15.88,5240,-24.81,20240221,3400,15.88,20240805,5240,-24.81,20240221,3400,15.88,20240805,1.52,N,035610,500,136 억,,214391,N,N,0,N,00,N +20241129,140453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3955,-25,5,-0.63,38976445,9876,20.48,4000,4040,3920,5170,2790,3980,3946.58,0.78,0,-788,4113,4046,3998,3931,3883,4022,3907,137,1190,500,2940,5,1,27345997,1082,2.83,0.61,12,0.04,1399.00,6508.00,5240,20240221,-24.52,3400,20240805,16.32,5240,-24.52,20240221,3400,16.32,20240805,5240,-24.52,20240221,3400,16.32,20240805,1.52,N,035610,500,136 억,,214391,N,N,0,N,00,N +20241129,130453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3960,-20,5,-0.50,36595015,9272,19.22,4000,4040,3920,5170,2790,3980,3946.83,0.78,0,-755,4113,4046,3998,3931,3883,4022,3907,137,1190,500,2940,5,1,27345997,1083,2.83,0.61,12,0.03,1399.00,6508.00,5240,20240221,-24.43,3400,20240805,16.47,5240,-24.43,20240221,3400,16.47,20240805,5240,-24.43,20240221,3400,16.47,20240805,1.52,N,035610,500,136 억,,214391,N,N,0,N,00,N +20241129,120455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3960,-20,5,-0.50,33525620,8495,17.61,4000,4040,3920,5170,2790,3980,3946.51,0.78,0,-737,4113,4046,3998,3931,3883,4022,3907,137,1190,500,2940,5,1,27345997,1083,2.83,0.61,12,0.03,1399.00,6508.00,5240,20240221,-24.43,3400,20240805,16.47,5240,-24.43,20240221,3400,16.47,20240805,5240,-24.43,20240221,3400,16.47,20240805,1.52,N,035610,500,136 억,,214391,N,N,0,N,00,N +20241129,110454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3940,-40,5,-1.01,31588450,8005,16.60,4000,4040,3920,5170,2790,3980,3946.09,0.78,0,-684,4113,4046,3998,3931,3883,4022,3907,137,1190,500,2940,5,1,27345997,1077,2.82,0.61,12,0.03,1399.00,6508.00,5240,20240221,-24.81,3400,20240805,15.88,5240,-24.81,20240221,3400,15.88,20240805,5240,-24.81,20240221,3400,15.88,20240805,1.52,N,035610,500,136 억,,214391,N,N,0,N,00,N +20241129,100453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3950,-30,5,-0.75,17245610,4357,9.03,4000,4040,3935,5170,2790,3980,3958.14,0.78,0,-617,4113,4046,3998,3931,3883,4022,3907,137,1190,500,2940,5,1,27345997,1080,2.82,0.61,12,0.02,1399.00,6508.00,5240,20240221,-24.62,3400,20240805,16.18,5240,-24.62,20240221,3400,16.18,20240805,5240,-24.62,20240221,3400,16.18,20240805,1.52,N,035610,500,136 억,,214391,N,N,0,N,00,N +20241129,090453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3950,-30,5,-0.75,67890,17,0.04,4000,4000,3950,5170,2790,3980,3993.53,0.78,0,-5,4113,4046,3998,3931,3883,4022,3907,137,1190,500,2940,5,1,27345997,1080,2.82,0.61,12,0.00,1399.00,6508.00,5240,20240221,-24.62,3400,20240805,16.18,5240,-24.62,20240221,3400,16.18,20240805,5240,-24.62,20240221,3400,16.18,20240805,1.52,N,035610,500,136 억,,214391,N,N,0,N,00,N 20241128,160448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3980,-40,5,-1.00,192186330,48107,104.63,4020,4065,3950,5220,2815,4020,3994.98,0.78,0,59,4146,4082,4001,3937,3856,4115,3970,137,1200,500,2970,5,1,27345997,1088,2.84,0.61,12,0.18,1399.00,6508.00,5240,20240221,-24.05,3400,20240805,17.06,5240,-24.05,20240221,3400,17.06,20240805,5240,-24.05,20240221,3400,17.06,20240805,1.46,N,035610,500,136 억,,214332,N,N,0,N,00,N 20241128,150456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3995,-25,5,-0.62,171881450,43000,93.52,4020,4065,3950,5220,2815,4020,3997.24,0.78,0,629,4146,4082,4001,3937,3856,4115,3970,137,1200,500,2970,5,1,27345997,1092,2.86,0.61,12,0.16,1399.00,6508.00,5240,20240221,-23.76,3400,20240805,17.50,5240,-23.76,20240221,3400,17.50,20240805,5240,-23.76,20240221,3400,17.50,20240805,1.46,N,035610,500,136 억,,214332,N,N,0,N,00,N 20241128,140457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4000,-20,5,-0.50,144534905,36117,78.55,4020,4065,3965,5220,2815,4020,4001.85,0.78,0,587,4146,4082,4001,3937,3856,4115,3970,137,1200,500,2970,5,1,27345997,1094,2.86,0.61,12,0.13,1399.00,6508.00,5240,20240221,-23.66,3400,20240805,17.65,5240,-23.66,20240221,3400,17.65,20240805,5240,-23.66,20240221,3400,17.65,20240805,1.46,N,035610,500,136 억,,214332,N,N,0,N,00,N diff --git a/035620/price/prices-20241101.csv b/035620/price/prices-20241101.csv index 217c5f9dba9e..ba4fc84f3e1a 100644 --- a/035620/price/prices-20241101.csv +++ b/035620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,457,0,3,0.00,20953462,46486,36.07,454,457,447,594,320,457,450.75,0.57,0,-6751,488,472,454,438,420,480,446,372,137,500,310,1,1,74439675,340,-2.55,0.46,12,0.06,-179.00,992.00,848,20240103,-46.11,422,20240805,8.29,848,-46.11,20240103,422,8.29,20240805,848,-46.11,20240103,422,8.29,20240805,0.01,N,035620,500,372 억,,427606,N,N,0,N,00,N +20241129,150454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,455,-2,5,-0.44,19742582,43832,34.01,454,457,447,594,320,457,450.41,0.57,0,-5535,488,472,454,438,420,480,446,372,137,500,310,1,1,74439675,339,-2.54,0.46,12,0.06,-179.00,992.00,848,20240103,-46.34,422,20240805,7.82,848,-46.34,20240103,422,7.82,20240805,848,-46.34,20240103,422,7.82,20240805,0.01,N,035620,500,372 억,,427606,N,N,0,N,00,N +20241129,140453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,448,-9,5,-1.97,12109702,27004,20.96,454,456,447,594,320,457,448.44,0.57,0,-2499,488,472,454,438,420,480,446,372,137,500,310,1,1,74439675,333,-2.50,0.45,12,0.04,-179.00,992.00,848,20240103,-47.17,422,20240805,6.16,848,-47.17,20240103,422,6.16,20240805,848,-47.17,20240103,422,6.16,20240805,0.01,N,035620,500,372 억,,427606,N,N,0,N,00,N +20241129,130453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,452,-5,5,-1.09,7738573,17231,13.37,454,456,447,594,320,457,449.11,0.57,0,-3585,488,472,454,438,420,480,446,372,137,500,310,1,1,74439675,336,-2.53,0.46,12,0.02,-179.00,992.00,848,20240103,-46.70,422,20240805,7.11,848,-46.70,20240103,422,7.11,20240805,848,-46.70,20240103,422,7.11,20240805,0.01,N,035620,500,372 억,,427606,N,N,0,N,00,N +20241129,120455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,448,-9,5,-1.97,6477388,14415,11.19,454,456,447,594,320,457,449.35,0.57,0,-2494,488,472,454,438,420,480,446,372,137,500,310,1,1,74439675,333,-2.50,0.45,12,0.02,-179.00,992.00,848,20240103,-47.17,422,20240805,6.16,848,-47.17,20240103,422,6.16,20240805,848,-47.17,20240103,422,6.16,20240805,0.01,N,035620,500,372 억,,427606,N,N,0,N,00,N +20241129,110455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,449,-8,5,-1.75,4611259,10245,7.95,454,456,447,594,320,457,450.10,0.57,0,-1810,488,472,454,438,420,480,446,372,137,500,310,1,1,74439675,334,-2.51,0.45,12,0.01,-179.00,992.00,848,20240103,-47.05,422,20240805,6.40,848,-47.05,20240103,422,6.40,20240805,848,-47.05,20240103,422,6.40,20240805,0.01,N,035620,500,372 억,,427606,N,N,0,N,00,N +20241129,100453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,448,-9,5,-1.97,2275840,5027,3.90,454,456,448,594,320,457,452.72,0.57,0,-1530,488,472,454,438,420,480,446,372,137,500,310,1,1,74439675,333,-2.50,0.45,12,0.01,-179.00,992.00,848,20240103,-47.17,422,20240805,6.16,848,-47.17,20240103,422,6.16,20240805,848,-47.17,20240103,422,6.16,20240805,0.01,N,035620,500,372 억,,427606,N,N,0,N,00,N +20241129,090453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,455,-2,5,-0.44,334253,736,0.57,454,455,454,594,320,457,454.15,0.57,0,-703,488,472,454,438,420,480,446,372,137,500,310,1,1,74439675,339,-2.54,0.46,12,0.00,-179.00,992.00,848,20240103,-46.34,422,20240805,7.82,848,-46.34,20240103,422,7.82,20240805,848,-46.34,20240103,422,7.82,20240805,0.01,N,035620,500,372 억,,427606,N,N,0,N,00,N 20241128,160449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,457,17,2,3.86,58496676,128839,144.21,437,470,436,572,308,440,454.03,0.58,0,-2381,454,446,438,430,422,451,435,372,132,500,300,1,1,74439675,340,-2.55,0.46,12,0.17,-179.00,992.00,848,20240103,-46.11,422,20240805,8.29,848,-46.11,20240103,422,8.29,20240805,848,-46.11,20240103,422,8.29,20240805,0.01,N,035620,500,372 억,,429917,N,N,0,N,00,N 20241128,150457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,453,13,2,2.95,56524866,124499,139.35,437,470,436,572,308,440,454.02,0.58,0,-1715,454,446,438,430,422,451,435,372,132,500,300,1,1,74439675,337,-2.53,0.46,12,0.17,-179.00,992.00,848,20240103,-46.58,422,20240805,7.35,848,-46.58,20240103,422,7.35,20240805,848,-46.58,20240103,422,7.35,20240805,0.01,N,035620,500,372 억,,429917,N,N,0,N,00,N 20241128,140458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,453,13,2,2.95,54486514,119985,134.30,437,470,436,572,308,440,454.11,0.58,0,-1715,454,446,438,430,422,451,435,372,132,500,300,1,1,74439675,337,-2.53,0.46,12,0.16,-179.00,992.00,848,20240103,-46.58,422,20240805,7.35,848,-46.58,20240103,422,7.35,20240805,848,-46.58,20240103,422,7.35,20240805,0.01,N,035620,500,372 억,,429917,N,N,0,N,00,N diff --git a/035720/price/prices-20241101.csv b/035720/price/prices-20241101.csv index b2f27125d0f0..cd639493a3eb 100644 --- a/035720/price/prices-20241101.csv +++ b/035720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,40100,1900,2,4.97,211366480800,5312663,438.90,38150,40900,38000,49650,26750,38200,39785.05,26.77,-57120,68207,39166,38682,38216,37732,37266,38450,37500,444,11450,100,29030,50,1,443552534,177865,-17.62,1.83,12,1.20,-2276.00,21951.00,61900,20240111,-35.22,32550,20241114,23.20,61900,-35.22,20240111,32550,23.20,20241114,61900,-35.22,20240111,32550,23.20,20241114,0.61,N,035720,100,444 억,,118745510,N,N,1267,N,00,N +20241129,150455,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,40350,2150,2,5.63,192377877300,4839619,399.82,38150,40900,38000,49650,26750,38200,39750.69,26.77,-57120,77998,39166,38682,38216,37732,37266,38450,37500,444,11450,100,29030,50,1,443552534,178973,-17.73,1.84,12,1.09,-2276.00,21951.00,61900,20240111,-34.81,32550,20241114,23.96,61900,-34.81,20240111,32550,23.96,20241114,61900,-34.81,20240111,32550,23.96,20241114,0.61,N,035720,100,444 억,,118745510,N,N,2221,N,00,N +20241129,140453,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,40650,2450,2,6.41,150705339500,3809590,314.72,38150,40900,38000,49650,26750,38200,39559.54,26.77,-57120,157364,39166,38682,38216,37732,37266,38450,37500,444,11450,100,29030,50,1,443552534,180304,-17.86,1.85,12,0.86,-2276.00,21951.00,61900,20240111,-34.33,32550,20241114,24.88,61900,-34.33,20240111,32550,24.88,20241114,61900,-34.33,20240111,32550,24.88,20241114,0.61,N,035720,100,444 억,,118745510,N,N,2221,N,00,N +20241129,130454,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39700,1500,2,3.93,97374862850,2484559,205.26,38150,39850,38000,49650,26750,38200,39192.10,26.77,-57120,-1520,39166,38682,38216,37732,37266,38450,37500,444,11450,100,29030,50,1,443552534,176090,-17.44,1.81,12,0.56,-2276.00,21951.00,61900,20240111,-35.86,32550,20241114,21.97,61900,-35.86,20240111,32550,21.97,20241114,61900,-35.86,20240111,32550,21.97,20241114,0.61,N,035720,100,444 억,,118745510,N,N,2221,N,00,N +20241129,120456,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39800,1600,2,4.19,84588262150,2162592,178.66,38150,39850,38000,49650,26750,38200,39114.39,26.77,-57120,57484,39166,38682,38216,37732,37266,38450,37500,444,11450,100,29030,50,1,443552534,176534,-17.49,1.81,12,0.49,-2276.00,21951.00,61900,20240111,-35.70,32550,20241114,22.27,61900,-35.70,20240111,32550,22.27,20241114,61900,-35.70,20240111,32550,22.27,20241114,0.61,N,035720,100,444 억,,118745510,N,N,2221,N,00,N +20241129,110455,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39450,1250,2,3.27,66531324000,1706232,140.96,38150,39600,38000,49650,26750,38200,38993.23,26.77,-57120,1798,39166,38682,38216,37732,37266,38450,37500,444,11450,100,29030,50,1,443552534,174981,-17.33,1.80,12,0.38,-2276.00,21951.00,61900,20240111,-36.27,32550,20241114,21.20,61900,-36.27,20240111,32550,21.20,20241114,61900,-36.27,20240111,32550,21.20,20241114,0.61,N,035720,100,444 억,,118745510,N,N,2221,N,00,N +20241129,100454,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38550,350,2,0.92,30358642700,786382,64.97,38150,39000,38000,49650,26750,38200,38605.58,26.77,-57120,-34722,39166,38682,38216,37732,37266,38450,37500,444,11450,100,29030,50,1,443552534,170990,-16.94,1.76,12,0.18,-2276.00,21951.00,61900,20240111,-37.72,32550,20241114,18.43,61900,-37.72,20240111,32550,18.43,20241114,61900,-37.72,20240111,32550,18.43,20241114,0.61,N,035720,100,444 억,,118745510,N,N,2221,N,00,N +20241129,090453,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38300,100,2,0.26,1701191350,44545,3.68,38150,38350,38000,49650,26750,38200,38190.35,26.77,-57120,-1681,39166,38682,38216,37732,37266,38450,37500,444,11450,100,29030,50,1,443552534,169881,-16.83,1.74,12,0.01,-2276.00,21951.00,61900,20240111,-38.13,32550,20241114,17.67,61900,-38.13,20240111,32550,17.67,20241114,61900,-38.13,20240111,32550,17.67,20241114,0.61,N,035720,100,444 억,,118745510,N,N,2221,N,00,N 20241128,160449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38200,-150,5,-0.39,45925865000,1203298,53.05,38500,38700,37750,49850,26850,38350,38166.60,26.79,0,30187,39316,38832,37916,37432,36516,39075,37675,444,11500,100,29140,50,1,443552534,169437,-16.78,1.74,12,0.27,-2276.00,21951.00,61900,20240111,-38.29,32550,20241114,17.36,61900,-38.29,20240111,32550,17.36,20241114,61900,-38.29,20240111,32550,17.36,20241114,0.62,N,035720,100,444 억,,118809784,N,N,2221,N,00,N 20241128,150457,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38050,-300,5,-0.78,42423110450,1111455,49.00,38500,38700,37750,49850,26850,38350,38168.97,26.79,0,7069,39316,38832,37916,37432,36516,39075,37675,444,11500,100,29140,50,1,443552534,168772,-16.72,1.73,12,0.25,-2276.00,21951.00,61900,20240111,-38.53,32550,20241114,16.90,61900,-38.53,20240111,32550,16.90,20241114,61900,-38.53,20240111,32550,16.90,20241114,0.62,N,035720,100,444 억,,118809784,N,N,10657,N,00,N 20241128,140458,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38150,-200,5,-0.52,37758030600,989059,43.60,38500,38700,37750,49850,26850,38350,38175.69,26.79,0,-2164,39316,38832,37916,37432,36516,39075,37675,444,11500,100,29140,50,1,443552534,169215,-16.76,1.74,12,0.22,-2276.00,21951.00,61900,20240111,-38.37,32550,20241114,17.20,61900,-38.37,20240111,32550,17.20,20241114,61900,-38.37,20240111,32550,17.20,20241114,0.62,N,035720,100,444 억,,118809784,N,N,10657,N,00,N diff --git a/035760/price/prices-20241101.csv b/035760/price/prices-20241101.csv index cba61c316e6e..0c01693b4691 100644 --- a/035760/price/prices-20241101.csv +++ b/035760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160447,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,64700,-300,5,-0.46,3638189500,56362,33.82,64100,65800,62800,84500,45500,65000,64550.25,30.33,-3470,-5292,69333,67166,65733,63566,62133,68250,64650,1106,19500,5000,49400,100,1,21929154,14188,-4.49,0.40,12,0.26,-14405.00,159891.00,94900,20240527,-31.82,52800,20241112,22.54,94900,-31.82,20240527,52800,22.54,20241112,94900,-31.82,20240527,52800,22.54,20241112,0.70,N,035760,5000,1105 억,,3259362,N,N,1123,N,00,N +20241129,150455,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65000,0,3,0.00,3368878400,52210,31.33,64100,65800,62800,84500,45500,65000,64525.38,30.35,-1760,-4506,69333,67166,65733,63566,62133,68250,64650,1106,19500,5000,49400,100,1,21929154,14254,-4.51,0.41,12,0.24,-14405.00,159891.00,94900,20240527,-31.51,52800,20241112,23.11,94900,-31.51,20240527,52800,23.11,20241112,94900,-31.51,20240527,52800,23.11,20241112,0.70,N,035760,5000,1105 억,,3261072,N,N,4331,N,00,N +20241129,140453,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65100,100,2,0.15,2897791600,44956,26.97,64100,65800,62800,84500,45500,65000,64458.18,30.37,573,-2591,69333,67166,65733,63566,62133,68250,64650,1106,19500,5000,49400,100,1,21929154,14276,-4.52,0.41,12,0.21,-14405.00,159891.00,94900,20240527,-31.40,52800,20241112,23.30,94900,-31.40,20240527,52800,23.30,20241112,94900,-31.40,20240527,52800,23.30,20241112,0.70,N,035760,5000,1105 억,,3263405,N,N,4331,N,00,N +20241129,130454,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65100,100,2,0.15,2640130300,40995,24.60,64100,65800,62800,84500,45500,65000,64401.01,30.38,1620,-974,69333,67166,65733,63566,62133,68250,64650,1106,19500,5000,49400,100,1,21929154,14276,-4.52,0.41,12,0.19,-14405.00,159891.00,94900,20240527,-31.40,52800,20241112,23.30,94900,-31.40,20240527,52800,23.30,20241112,94900,-31.40,20240527,52800,23.30,20241112,0.70,N,035760,5000,1105 억,,3264452,N,N,4331,N,00,N +20241129,120456,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65000,0,3,0.00,2409441500,37453,22.47,64100,65800,62800,84500,45500,65000,64332.08,30.39,2823,219,69333,67166,65733,63566,62133,68250,64650,1106,19500,5000,49400,100,1,21929154,14254,-4.51,0.41,12,0.17,-14405.00,159891.00,94900,20240527,-31.51,52800,20241112,23.11,94900,-31.51,20240527,52800,23.11,20241112,94900,-31.51,20240527,52800,23.11,20241112,0.70,N,035760,5000,1105 억,,3265655,N,N,4331,N,00,N +20241129,110455,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65000,0,3,0.00,2045533300,31849,19.11,64100,65800,62800,84500,45500,65000,64225.54,30.39,2766,156,69333,67166,65733,63566,62133,68250,64650,1106,19500,5000,49400,100,1,21929154,14254,-4.51,0.41,12,0.15,-14405.00,159891.00,94900,20240527,-31.51,52800,20241112,23.11,94900,-31.51,20240527,52800,23.11,20241112,94900,-31.51,20240527,52800,23.11,20241112,0.70,N,035760,5000,1105 억,,3265598,N,N,4331,N,00,N +20241129,100454,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,63400,-1600,5,-2.46,862278600,13581,8.15,64100,64800,62800,84500,45500,65000,63489.54,30.38,1546,-596,69333,67166,65733,63566,62133,68250,64650,1106,19500,5000,49400,100,1,21929154,13903,-4.40,0.40,12,0.06,-14405.00,159891.00,94900,20240527,-33.19,52800,20241112,20.08,94900,-33.19,20240527,52800,20.08,20241112,94900,-33.19,20240527,52800,20.08,20241112,0.70,N,035760,5000,1105 억,,3264378,N,N,4331,N,00,N +20241129,090454,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,63900,-1100,5,-1.69,153189100,2396,1.44,64100,64800,63600,84500,45500,65000,63927.29,30.37,172,-262,69333,67166,65733,63566,62133,68250,64650,1106,19500,5000,49400,100,1,21929154,14013,-4.44,0.40,12,0.01,-14405.00,159891.00,94900,20240527,-32.67,52800,20241112,21.02,94900,-32.67,20240527,52800,21.02,20241112,94900,-32.67,20240527,52800,21.02,20241112,0.70,N,035760,5000,1105 억,,3263004,N,N,4331,N,00,N 20241128,160449,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65000,1600,2,2.52,10977936000,166382,180.91,64400,67900,64300,82400,44400,63400,65980.95,30.36,5654,4408,65000,64200,63400,62600,61800,64600,63000,1106,19000,5000,48180,100,1,21929154,14254,-4.51,0.41,12,0.76,-14405.00,159891.00,94900,20240527,-31.51,52800,20241112,23.11,94900,-31.51,20240527,52800,23.11,20241112,94900,-31.51,20240527,52800,23.11,20241112,0.69,N,035760,5000,1105 억,,3261978,N,N,4327,N,00,N 20241128,150457,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,64400,1000,2,1.58,10440333500,158051,171.86,64400,67900,64400,82400,44400,63400,66056.74,30.33,2826,1524,65000,64200,63400,62600,61800,64600,63000,1106,19000,5000,48180,100,1,21929154,14122,-4.47,0.40,12,0.72,-14405.00,159891.00,94900,20240527,-32.14,52800,20241112,21.97,94900,-32.14,20240527,52800,21.97,20241112,94900,-32.14,20240527,52800,21.97,20241112,0.69,N,035760,5000,1105 억,,3259150,N,N,582,N,00,N 20241128,140458,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65200,1800,2,2.84,9413066700,142185,154.60,64400,67900,64400,82400,44400,63400,66202.95,30.32,1166,32,65000,64200,63400,62600,61800,64600,63000,1106,19000,5000,48180,100,1,21929154,14298,-4.53,0.41,12,0.65,-14405.00,159891.00,94900,20240527,-31.30,52800,20241112,23.48,94900,-31.30,20240527,52800,23.48,20241112,94900,-31.30,20240527,52800,23.48,20241112,0.69,N,035760,5000,1105 억,,3257490,N,N,582,N,00,N diff --git a/035810/price/prices-20241101.csv b/035810/price/prices-20241101.csv index 32e9f11e11e4..4b9c3177af86 100644 --- a/035810/price/prices-20241101.csv +++ b/035810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160448,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2860,-75,5,-2.56,241216030,84106,130.30,2905,2950,2845,3815,2055,2935,2868.00,3.63,0,-34371,2975,2955,2925,2905,2875,2965,2915,329,880,500,2170,5,1,65145845,1863,7.03,0.32,12,0.13,407.00,8968.00,3400,20240524,-15.88,2475,20240909,15.56,3400,-15.88,20240524,2475,15.56,20240909,3400,-15.88,20240524,2475,15.56,20240909,1.56,N,035810,500,329 억,,2363725,N,N,21,N,00,N +20241129,150455,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2865,-70,5,-2.39,225607340,78643,121.83,2905,2950,2845,3815,2055,2935,2868.75,3.63,0,-31398,2975,2955,2925,2905,2875,2965,2915,329,880,500,2170,5,1,65145845,1866,7.04,0.32,12,0.12,407.00,8968.00,3400,20240524,-15.74,2475,20240909,15.76,3400,-15.74,20240524,2475,15.76,20240909,3400,-15.74,20240524,2475,15.76,20240909,1.56,N,035810,500,329 억,,2363725,N,N,89,N,00,N +20241129,140454,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2875,-60,5,-2.04,184078070,64164,99.40,2905,2950,2845,3815,2055,2935,2868.87,3.63,0,-26982,2975,2955,2925,2905,2875,2965,2915,329,880,500,2170,5,1,65145845,1873,7.06,0.32,12,0.10,407.00,8968.00,3400,20240524,-15.44,2475,20240909,16.16,3400,-15.44,20240524,2475,16.16,20240909,3400,-15.44,20240524,2475,16.16,20240909,1.56,N,035810,500,329 억,,2363725,N,N,89,N,00,N +20241129,130454,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2875,-60,5,-2.04,160366245,55908,86.61,2905,2950,2845,3815,2055,2935,2868.40,3.63,0,-22108,2975,2955,2925,2905,2875,2965,2915,329,880,500,2170,5,1,65145845,1873,7.06,0.32,12,0.09,407.00,8968.00,3400,20240524,-15.44,2475,20240909,16.16,3400,-15.44,20240524,2475,16.16,20240909,3400,-15.44,20240524,2475,16.16,20240909,1.56,N,035810,500,329 억,,2363725,N,N,89,N,00,N +20241129,120456,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,-65,5,-2.21,147659920,51477,79.75,2905,2950,2845,3815,2055,2935,2868.46,3.63,0,-21294,2975,2955,2925,2905,2875,2965,2915,329,880,500,2170,5,1,65145845,1870,7.05,0.32,12,0.08,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.56,N,035810,500,329 억,,2363725,N,N,89,N,00,N +20241129,110456,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,-65,5,-2.21,111079070,38703,59.96,2905,2950,2845,3815,2055,2935,2870.04,3.63,0,-13430,2975,2955,2925,2905,2875,2965,2915,329,880,500,2170,5,1,65145845,1870,7.05,0.32,12,0.06,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.56,N,035810,500,329 억,,2363725,N,N,89,N,00,N +20241129,100454,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2860,-75,5,-2.56,95632735,33313,51.61,2905,2950,2850,3815,2055,2935,2870.73,3.63,0,-8552,2975,2955,2925,2905,2875,2965,2915,329,880,500,2170,5,1,65145845,1863,7.03,0.32,12,0.05,407.00,8968.00,3400,20240524,-15.88,2475,20240909,15.56,3400,-15.88,20240524,2475,15.56,20240909,3400,-15.88,20240524,2475,15.56,20240909,1.56,N,035810,500,329 억,,2363725,N,N,89,N,00,N +20241129,090454,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2950,15,2,0.51,520070,179,0.28,2905,2950,2905,3815,2055,2935,2905.42,3.63,0,-17,2975,2955,2925,2905,2875,2965,2915,329,880,500,2170,5,1,65145845,1922,7.25,0.33,12,0.00,407.00,8968.00,3400,20240524,-13.24,2475,20240909,19.19,3400,-13.24,20240524,2475,19.19,20240909,3400,-13.24,20240524,2475,19.19,20240909,1.56,N,035810,500,329 억,,2363725,N,N,89,N,00,N 20241128,160450,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2935,-15,5,-0.51,188116405,64546,32.65,2930,2945,2895,3835,2065,2950,2914.45,3.65,0,-11312,3030,2990,2945,2905,2860,2967,2882,329,885,500,2180,5,1,65145845,1912,7.21,0.33,12,0.10,407.00,8968.00,3400,20240524,-13.68,2475,20240909,18.59,3400,-13.68,20240524,2475,18.59,20240909,3400,-13.68,20240524,2475,18.59,20240909,1.56,N,035810,500,329 억,,2375037,N,N,89,N,00,N 20241128,150458,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2925,-25,5,-0.85,162578400,55834,28.25,2930,2945,2895,3835,2065,2950,2911.82,3.65,0,-8746,3030,2990,2945,2905,2860,2967,2882,329,885,500,2180,5,1,65145845,1906,7.19,0.33,12,0.09,407.00,8968.00,3400,20240524,-13.97,2475,20240909,18.18,3400,-13.97,20240524,2475,18.18,20240909,3400,-13.97,20240524,2475,18.18,20240909,1.56,N,035810,500,329 억,,2375037,N,N,1,N,00,N 20241128,140459,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2900,-50,5,-1.69,127357720,43691,22.10,2930,2945,2900,3835,2065,2950,2914.96,3.65,0,-7679,3030,2990,2945,2905,2860,2967,2882,329,885,500,2180,5,1,65145845,1889,7.13,0.32,12,0.07,407.00,8968.00,3400,20240524,-14.71,2475,20240909,17.17,3400,-14.71,20240524,2475,17.17,20240909,3400,-14.71,20240524,2475,17.17,20240909,1.56,N,035810,500,329 억,,2375037,N,N,1,N,00,N diff --git a/035890/price/prices-20241101.csv b/035890/price/prices-20241101.csv index 92965e5ff432..a5c53643f6ec 100644 --- a/035890/price/prices-20241101.csv +++ b/035890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160448,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1517,101,2,7.13,4843795624,3189198,1491.58,1461,1590,1442,1840,992,1416,1518.81,4.31,0,120625,1432,1423,1410,1401,1388,1428,1406,1149,424,500,1040,1,1,229808457,3486,2.47,0.39,12,1.39,615.00,3860.00,1675,20241112,-9.43,1190,20240805,27.48,1675,-9.43,20241112,1190,27.48,20240805,1675,-9.43,20241112,1190,27.48,20240805,0.16,N,035890,500,1149 억,,9912413,N,N,276,N,00,N +20241129,150456,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1510,94,2,6.64,4712573663,3102274,1450.93,1461,1590,1442,1840,992,1416,1519.07,4.31,0,105391,1432,1423,1410,1401,1388,1428,1406,1149,424,500,1040,1,1,229808457,3470,2.46,0.39,12,1.35,615.00,3860.00,1675,20241112,-9.85,1190,20240805,26.89,1675,-9.85,20241112,1190,26.89,20240805,1675,-9.85,20241112,1190,26.89,20240805,0.16,N,035890,500,1149 억,,9912413,N,N,153,N,00,N +20241129,140454,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1530,114,2,8.05,4379652840,2882768,1348.27,1461,1590,1442,1840,992,1416,1519.25,4.31,0,56602,1432,1423,1410,1401,1388,1428,1406,1149,424,500,1040,1,1,229808457,3516,2.49,0.40,12,1.25,615.00,3860.00,1675,20241112,-8.66,1190,20240805,28.57,1675,-8.66,20241112,1190,28.57,20240805,1675,-8.66,20241112,1190,28.57,20240805,0.16,N,035890,500,1149 억,,9912413,N,N,153,N,00,N +20241129,130455,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1509,93,2,6.57,4135432369,2722062,1273.10,1461,1590,1442,1840,992,1416,1519.23,4.31,0,19935,1432,1423,1410,1401,1388,1428,1406,1149,424,500,1040,1,1,229808457,3468,2.45,0.39,12,1.18,615.00,3860.00,1675,20241112,-9.91,1190,20240805,26.81,1675,-9.91,20241112,1190,26.81,20240805,1675,-9.91,20241112,1190,26.81,20240805,0.16,N,035890,500,1149 억,,9912413,N,N,153,N,00,N +20241129,120457,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1508,92,2,6.50,3941915929,2594388,1213.39,1461,1590,1442,1840,992,1416,1519.40,4.31,0,10866,1432,1423,1410,1401,1388,1428,1406,1149,424,500,1040,1,1,229808457,3466,2.45,0.39,12,1.13,615.00,3860.00,1675,20241112,-9.97,1190,20240805,26.72,1675,-9.97,20241112,1190,26.72,20240805,1675,-9.97,20241112,1190,26.72,20240805,0.16,N,035890,500,1149 억,,9912413,N,N,153,N,00,N +20241129,110456,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1586,170,2,12.01,1782792700,1193265,558.09,1461,1589,1442,1840,992,1416,1494.05,4.31,0,76262,1432,1423,1410,1401,1388,1428,1406,1149,424,500,1040,1,1,229808457,3645,2.58,0.41,12,0.52,615.00,3860.00,1675,20241112,-5.31,1190,20240805,33.28,1675,-5.31,20241112,1190,33.28,20240805,1675,-5.31,20241112,1190,33.28,20240805,0.16,N,035890,500,1149 억,,9912413,N,N,153,N,00,N +20241129,100454,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1469,53,2,3.74,866194177,588266,275.13,1461,1500,1442,1840,992,1416,1472.45,4.31,0,34429,1432,1423,1410,1401,1388,1428,1406,1149,424,500,1040,1,1,229808457,3376,2.39,0.38,12,0.26,615.00,3860.00,1675,20241112,-12.30,1190,20240805,23.45,1675,-12.30,20241112,1190,23.45,20240805,1675,-12.30,20241112,1190,23.45,20240805,0.16,N,035890,500,1149 억,,9912413,N,N,153,N,00,N +20241129,090454,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1454,38,2,2.68,128099993,87977,41.15,1461,1462,1442,1840,992,1416,1456.06,4.31,0,-43994,1432,1423,1410,1401,1388,1428,1406,1149,424,500,1040,1,1,229808457,3341,2.36,0.38,12,0.04,615.00,3860.00,1675,20241112,-13.19,1190,20240805,22.18,1675,-13.19,20241112,1190,22.18,20240805,1675,-13.19,20241112,1190,22.18,20240805,0.16,N,035890,500,1149 억,,9912413,N,N,153,N,00,N 20241128,160450,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1416,7,2,0.50,201708209,142743,102.19,1402,1419,1397,1831,987,1409,1413.08,4.29,0,44233,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3254,2.30,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.46,1190,20240805,18.99,1675,-15.46,20241112,1190,18.99,20240805,1675,-15.46,20241112,1190,18.99,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,153,N,00,N 20241128,150458,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1414,5,2,0.35,190927348,135128,96.74,1402,1419,1397,1831,987,1409,1412.94,4.29,0,49331,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3249,2.30,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.58,1190,20240805,18.82,1675,-15.58,20241112,1190,18.82,20240805,1675,-15.58,20241112,1190,18.82,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N 20241128,140459,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1410,1,2,0.07,183889835,130151,93.18,1402,1419,1397,1831,987,1409,1412.90,4.29,0,47010,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3240,2.29,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.82,1190,20240805,18.49,1675,-15.82,20241112,1190,18.49,20240805,1675,-15.82,20241112,1190,18.49,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N diff --git a/035900/price/prices-20241101.csv b/035900/price/prices-20241101.csv index 6c9bba402404..8a21eb646020 100644 --- a/035900/price/prices-20241101.csv +++ b/035900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160448,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,76400,2600,2,3.52,117770693000,1565627,82.57,73800,77000,72500,95900,51700,73800,75221.54,20.13,0,188222,78733,76266,73733,71266,68733,75000,70000,180,22100,500,53130,100,1,35532492,27147,25.72,6.68,12,4.41,2971.00,11435.00,108400,20231220,-29.52,43100,20240909,77.26,106000,-27.92,20240105,43100,77.26,20240909,108400,-29.52,20231220,43100,77.26,20240909,2.73,N,035900,500,179 억,,7152487,N,N,5777,N,00,N +20241129,150456,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,75700,1900,2,2.57,105039855200,1398340,73.75,73800,77000,72500,95900,51700,73800,75119.03,20.13,0,165333,78733,76266,73733,71266,68733,75000,70000,180,22100,500,53130,100,1,35532492,26898,25.48,6.62,12,3.94,2971.00,11435.00,108400,20231220,-30.17,43100,20240909,75.64,106000,-28.58,20240105,43100,75.64,20240909,108400,-30.17,20231220,43100,75.64,20240909,2.73,N,035900,500,179 억,,7152487,N,N,12585,N,00,N +20241129,140454,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,75300,1500,2,2.03,93246902000,1242601,65.54,73800,77000,72500,95900,51700,73800,75043.29,20.13,0,150988,78733,76266,73733,71266,68733,75000,70000,180,22100,500,53130,100,1,35532492,26756,25.35,6.59,12,3.50,2971.00,11435.00,108400,20231220,-30.54,43100,20240909,74.71,106000,-28.96,20240105,43100,74.71,20240909,108400,-30.54,20231220,43100,74.71,20240909,2.73,N,035900,500,179 억,,7152487,N,N,12585,N,00,N +20241129,130455,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,75300,1500,2,2.03,84878136100,1131065,59.66,73800,77000,72500,95900,51700,73800,75044.41,20.13,0,152404,78733,76266,73733,71266,68733,75000,70000,180,22100,500,53130,100,1,35532492,26756,25.35,6.59,12,3.18,2971.00,11435.00,108400,20231220,-30.54,43100,20240909,74.71,106000,-28.96,20240105,43100,74.71,20240909,108400,-30.54,20231220,43100,74.71,20240909,2.73,N,035900,500,179 억,,7152487,N,N,12585,N,00,N +20241129,120457,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,75800,2000,2,2.71,75110130500,1001785,52.84,73800,77000,72500,95900,51700,73800,74978.16,20.13,0,155186,78733,76266,73733,71266,68733,75000,70000,180,22100,500,53130,100,1,35532492,26934,25.51,6.63,12,2.82,2971.00,11435.00,108400,20231220,-30.07,43100,20240909,75.87,106000,-28.49,20240105,43100,75.87,20240909,108400,-30.07,20231220,43100,75.87,20240909,2.73,N,035900,500,179 억,,7152487,N,N,12585,N,00,N +20241129,110456,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,75500,1700,2,2.30,46606549200,627492,33.10,73800,75500,72500,95900,51700,73800,74275.53,20.13,0,92923,78733,76266,73733,71266,68733,75000,70000,180,22100,500,53130,100,1,35532492,26827,25.41,6.60,12,1.77,2971.00,11435.00,108400,20231220,-30.35,43100,20240909,75.17,106000,-28.77,20240105,43100,75.17,20240909,108400,-30.35,20231220,43100,75.17,20240909,2.73,N,035900,500,179 억,,7152487,N,N,12585,N,00,N +20241129,100455,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,73700,-100,5,-0.14,24536676400,332647,17.54,73800,75200,72500,95900,51700,73800,73761.72,20.13,0,28392,78733,76266,73733,71266,68733,75000,70000,180,22100,500,53130,100,1,35532492,26187,24.81,6.45,12,0.94,2971.00,11435.00,108400,20231220,-32.01,43100,20240909,71.00,106000,-30.47,20240105,43100,71.00,20240909,108400,-32.01,20231220,43100,71.00,20240909,2.73,N,035900,500,179 억,,7152487,N,N,12585,N,00,N +20241129,090455,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,74000,200,2,0.27,6870933500,92608,4.88,73800,75200,72900,95900,51700,73800,74200.59,20.13,0,1062,78733,76266,73733,71266,68733,75000,70000,180,22100,500,53130,100,1,35532492,26294,24.91,6.47,12,0.26,2971.00,11435.00,108400,20231220,-31.73,43100,20240909,71.69,106000,-30.19,20240105,43100,71.69,20240909,108400,-31.73,20231220,43100,71.69,20240909,2.73,N,035900,500,179 억,,7152487,N,N,12585,N,00,N 20241128,160450,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,73800,300,2,0.41,139781437500,1886428,133.37,75000,76200,71200,95500,51500,73500,74099.16,19.66,0,200607,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26223,24.84,6.45,12,5.31,2971.00,11435.00,108400,20231220,-31.92,43100,20240909,71.23,106000,-30.38,20240105,43100,71.23,20240909,108400,-31.92,20231220,43100,71.23,20240909,2.79,N,035900,500,179 억,,6985129,N,N,12585,N,00,N 20241128,150458,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,74000,500,2,0.68,132287063300,1784669,126.18,75000,76200,71200,95500,51500,73500,74124.15,19.66,0,205345,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26294,24.91,6.47,12,5.02,2971.00,11435.00,108400,20231220,-31.73,43100,20240909,71.69,106000,-30.19,20240105,43100,71.69,20240909,108400,-31.73,20231220,43100,71.69,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N 20241128,140459,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,73800,300,2,0.41,122507245700,1652468,116.83,75000,76200,71200,95500,51500,73500,74135.93,19.66,0,190730,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26223,24.84,6.45,12,4.65,2971.00,11435.00,108400,20231220,-31.92,43100,20240909,71.23,106000,-30.38,20240105,43100,71.23,20240909,108400,-31.92,20231220,43100,71.23,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N diff --git a/036000/price/prices-20241101.csv b/036000/price/prices-20241101.csv index 04e23fddbf9b..107bd96a28e1 100644 --- a/036000/price/prices-20241101.csv +++ b/036000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2085,-145,5,-6.50,812504095,380387,133.06,2260,2270,2080,2895,1565,2230,2136.30,1.06,0,-125875,2296,2262,2226,2192,2156,2280,2210,116,665,500,1650,5,1,23034277,480,5.33,0.37,12,1.65,391.00,5677.00,3600,20241014,-42.08,1605,20240819,29.91,3600,-42.08,20241014,1605,29.91,20240819,3600,-42.08,20241014,1605,29.91,20240819,0.02,N,036000,500,116 억,,243176,N,N,0,N,00,N +20241129,150456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,-135,5,-6.05,758529185,354501,124.01,2260,2270,2080,2895,1565,2230,2139.59,1.06,0,-115593,2296,2262,2226,2192,2156,2280,2210,116,665,500,1650,5,1,23034277,483,5.36,0.37,12,1.54,391.00,5677.00,3600,20241014,-41.81,1605,20240819,30.53,3600,-41.81,20241014,1605,30.53,20240819,3600,-41.81,20241014,1605,30.53,20240819,0.02,N,036000,500,116 억,,243176,N,N,0,N,00,N +20241129,140455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,-115,5,-5.16,603075715,280431,98.10,2260,2270,2105,2895,1565,2230,2150.40,1.06,0,-98496,2296,2262,2226,2192,2156,2280,2210,116,665,500,1650,5,1,23034277,487,5.41,0.37,12,1.22,391.00,5677.00,3600,20241014,-41.25,1605,20240819,31.78,3600,-41.25,20241014,1605,31.78,20240819,3600,-41.25,20241014,1605,31.78,20240819,0.02,N,036000,500,116 억,,243176,N,N,0,N,00,N +20241129,130455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,-110,5,-4.93,535734695,248670,86.99,2260,2270,2105,2895,1565,2230,2154.26,1.06,0,-89604,2296,2262,2226,2192,2156,2280,2210,116,665,500,1650,5,1,23034277,488,5.42,0.37,12,1.08,391.00,5677.00,3600,20241014,-41.11,1605,20240819,32.09,3600,-41.11,20241014,1605,32.09,20240819,3600,-41.11,20241014,1605,32.09,20240819,0.02,N,036000,500,116 억,,243176,N,N,0,N,00,N +20241129,120457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,-100,5,-4.48,493316935,228706,80.00,2260,2270,2105,2895,1565,2230,2156.84,1.06,0,-85941,2296,2262,2226,2192,2156,2280,2210,116,665,500,1650,5,1,23034277,491,5.45,0.38,12,0.99,391.00,5677.00,3600,20241014,-40.83,1605,20240819,32.71,3600,-40.83,20241014,1605,32.71,20240819,3600,-40.83,20241014,1605,32.71,20240819,0.02,N,036000,500,116 억,,243176,N,N,0,N,00,N +20241129,110457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,-120,5,-5.38,463375260,214580,75.06,2260,2270,2105,2895,1565,2230,2159.30,1.06,0,-83456,2296,2262,2226,2192,2156,2280,2210,116,665,500,1650,5,1,23034277,486,5.40,0.37,12,0.93,391.00,5677.00,3600,20241014,-41.39,1605,20240819,31.46,3600,-41.39,20241014,1605,31.46,20240819,3600,-41.39,20241014,1605,31.46,20240819,0.02,N,036000,500,116 억,,243176,N,N,0,N,00,N +20241129,100455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,-95,5,-4.26,379468650,174960,61.20,2260,2270,2120,2895,1565,2230,2168.72,1.06,0,-70798,2296,2262,2226,2192,2156,2280,2210,116,665,500,1650,5,1,23034277,492,5.46,0.38,12,0.76,391.00,5677.00,3600,20241014,-40.69,1605,20240819,33.02,3600,-40.69,20241014,1605,33.02,20240819,3600,-40.69,20241014,1605,33.02,20240819,0.02,N,036000,500,116 억,,243176,N,N,0,N,00,N +20241129,090455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2205,-25,5,-1.12,68278315,30429,10.64,2260,2270,2205,2895,1565,2230,2244.08,1.06,0,-18422,2296,2262,2226,2192,2156,2280,2210,116,665,500,1650,5,1,23034277,508,5.64,0.39,12,0.13,391.00,5677.00,3600,20241014,-38.75,1605,20240819,37.38,3600,-38.75,20241014,1605,37.38,20240819,3600,-38.75,20241014,1605,37.38,20240819,0.02,N,036000,500,116 억,,243176,N,N,0,N,00,N 20241128,160451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2230,40,2,1.83,628195950,283027,66.08,2210,2260,2190,2845,1535,2190,2219.57,0.86,0,45072,2340,2265,2225,2150,2110,2245,2130,116,655,500,1620,5,1,23034277,514,5.70,0.39,12,1.23,391.00,5677.00,3600,20241014,-38.06,1605,20240819,38.94,3600,-38.06,20241014,1605,38.94,20240819,3600,-38.06,20241014,1605,38.94,20240819,0.02,N,036000,500,116 억,,197270,N,N,0,N,00,N 20241128,150459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2235,45,2,2.05,574237540,258852,60.43,2210,2260,2190,2845,1535,2190,2218.42,0.86,0,41852,2340,2265,2225,2150,2110,2245,2130,116,655,500,1620,5,1,23034277,515,5.72,0.39,12,1.12,391.00,5677.00,3600,20241014,-37.92,1605,20240819,39.25,3600,-37.92,20241014,1605,39.25,20240819,3600,-37.92,20241014,1605,39.25,20240819,0.02,N,036000,500,116 억,,197270,N,N,0,N,00,N 20241128,140500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2205,15,2,0.68,498653660,224679,52.45,2210,2260,2190,2845,1535,2190,2219.42,0.86,0,39164,2340,2265,2225,2150,2110,2245,2130,116,655,500,1620,5,1,23034277,508,5.64,0.39,12,0.98,391.00,5677.00,3600,20241014,-38.75,1605,20240819,37.38,3600,-38.75,20241014,1605,37.38,20240819,3600,-38.75,20241014,1605,37.38,20240819,0.02,N,036000,500,116 억,,197270,N,N,0,N,00,N diff --git a/036010/price/prices-20241101.csv b/036010/price/prices-20241101.csv index 0f4bff8cce5c..b89526b6cb43 100644 --- a/036010/price/prices-20241101.csv +++ b/036010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,-115,5,-2.49,143544935,31877,349.64,4600,4630,4450,5990,3235,4615,4503.09,14.68,0,-7664,4745,4680,4615,4550,4485,4647,4517,69,1375,500,3230,5,1,13292934,598,-25.14,0.53,12,0.24,-179.00,8521.00,16530,20231128,-72.78,4145,20241115,8.56,15220,-70.43,20240102,4145,8.56,20241115,16400,-72.56,20231129,4145,8.56,20241115,4.23,N,036010,500,68 억,,1951907,N,N,0,N,00,N +20241129,150457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4470,-145,5,-3.14,139008890,30867,338.57,4600,4630,4450,5990,3235,4615,4503.48,14.68,0,-7428,4745,4680,4615,4550,4485,4647,4517,69,1375,500,3230,5,1,13292934,594,-24.97,0.52,12,0.23,-179.00,8521.00,16530,20231128,-72.96,4145,20241115,7.84,15220,-70.63,20240102,4145,7.84,20241115,16400,-72.74,20231129,4145,7.84,20241115,4.23,N,036010,500,68 억,,1951907,N,N,0,N,00,N +20241129,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4510,-105,5,-2.28,127872350,28381,311.30,4600,4630,4450,5990,3235,4615,4505.56,14.68,0,-6561,4745,4680,4615,4550,4485,4647,4517,69,1375,500,3230,5,1,13292934,600,-25.20,0.53,12,0.21,-179.00,8521.00,16530,20231128,-72.72,4145,20241115,8.81,15220,-70.37,20240102,4145,8.81,20241115,16400,-72.50,20231129,4145,8.81,20241115,4.23,N,036010,500,68 억,,1951907,N,N,0,N,00,N +20241129,130456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4485,-130,5,-2.82,121508560,26966,295.78,4600,4630,4450,5990,3235,4615,4505.99,14.68,0,-6452,4745,4680,4615,4550,4485,4647,4517,69,1375,500,3230,5,1,13292934,596,-25.06,0.53,12,0.20,-179.00,8521.00,16530,20231128,-72.87,4145,20241115,8.20,15220,-70.53,20240102,4145,8.20,20241115,16400,-72.65,20231129,4145,8.20,20241115,4.23,N,036010,500,68 억,,1951907,N,N,0,N,00,N +20241129,120458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4460,-155,5,-3.36,111286510,24680,270.70,4600,4630,4460,5990,3235,4615,4509.18,14.68,0,-6739,4745,4680,4615,4550,4485,4647,4517,69,1375,500,3230,5,1,13292934,593,-24.92,0.52,12,0.19,-179.00,8521.00,16530,20231128,-73.02,4145,20241115,7.60,15220,-70.70,20240102,4145,7.60,20241115,16400,-72.80,20231129,4145,7.60,20241115,4.23,N,036010,500,68 억,,1951907,N,N,0,N,00,N +20241129,110457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-135,5,-2.93,106322710,23570,258.53,4600,4630,4465,5990,3235,4615,4510.93,14.68,0,-6696,4745,4680,4615,4550,4485,4647,4517,69,1375,500,3230,5,1,13292934,596,-25.03,0.53,12,0.18,-179.00,8521.00,16530,20231128,-72.90,4145,20241115,8.08,15220,-70.57,20240102,4145,8.08,20241115,16400,-72.68,20231129,4145,8.08,20241115,4.23,N,036010,500,68 억,,1951907,N,N,0,N,00,N +20241129,100455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4475,-140,5,-3.03,93795040,20770,227.82,4600,4630,4475,5990,3235,4615,4515.89,14.68,0,-6976,4745,4680,4615,4550,4485,4647,4517,69,1375,500,3230,5,1,13292934,595,-25.00,0.53,12,0.16,-179.00,8521.00,16530,20231128,-72.93,4145,20241115,7.96,15220,-70.60,20240102,4145,7.96,20241115,16400,-72.71,20231129,4145,7.96,20241115,4.23,N,036010,500,68 억,,1951907,N,N,0,N,00,N +20241129,090455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4630,15,2,0.33,2114340,461,5.06,4600,4630,4555,5990,3235,4615,4586.42,14.68,0,-272,4745,4680,4615,4550,4485,4647,4517,69,1375,500,3230,5,1,13292934,615,-25.87,0.54,12,0.00,-179.00,8521.00,16530,20231128,-71.99,4145,20241115,11.70,15220,-69.58,20240102,4145,11.70,20241115,16400,-71.77,20231129,4145,11.70,20241115,4.23,N,036010,500,68 억,,1951907,N,N,0,N,00,N 20241128,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4615,-5,5,-0.11,38894435,8487,50.50,4620,4680,4550,6000,3235,4620,4582.82,14.70,0,-2074,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,613,-25.78,0.54,12,0.06,-179.00,8521.00,16530,20231128,-72.08,4145,20241115,11.34,15220,-69.68,20240102,4145,11.34,20241115,16530,-72.08,20231128,4145,11.34,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N 20241128,150459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-50,5,-1.08,33857800,7395,44.00,4620,4680,4550,6000,3235,4620,4578.47,14.70,0,-1995,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,607,-25.53,0.54,12,0.06,-179.00,8521.00,16530,20231128,-72.35,4145,20241115,10.25,15220,-69.97,20240102,4145,10.25,20241115,16530,-72.35,20231128,4145,10.25,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N 20241128,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4585,-35,5,-0.76,32336335,7063,42.03,4620,4680,4550,6000,3235,4620,4578.27,14.70,0,-2129,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,609,-25.61,0.54,12,0.05,-179.00,8521.00,16530,20231128,-72.26,4145,20241115,10.62,15220,-69.88,20240102,4145,10.62,20241115,16530,-72.26,20231128,4145,10.62,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N diff --git a/036030/price/prices-20241101.csv b/036030/price/prices-20241101.csv index 89e2a2aca6c7..818ae520b370 100644 --- a/036030/price/prices-20241101.csv +++ b/036030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,-135,5,-3.46,347487405,91695,370.90,3875,3875,3755,5070,2730,3900,3789.60,1.77,-19210,-19308,3943,3921,3898,3876,3853,3910,3865,490,1170,1000,2800,5,1,49019283,1846,11.34,0.76,12,0.19,332.00,4984.00,6750,20231213,-44.22,3635,20241115,3.58,6640,-43.30,20240115,3635,3.58,20241115,6750,-44.22,20231213,3635,3.58,20241115,1.09,N,036030,1000,490 억,,424270,N,N,0,N,00,N +20241129,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,-125,5,-3.21,300792765,79307,320.80,3875,3875,3755,5070,2730,3900,3792.76,1.77,-19004,-19102,3943,3921,3898,3876,3853,3910,3865,490,1170,1000,2800,5,1,49019283,1850,11.37,0.76,12,0.16,332.00,4984.00,6750,20231213,-44.07,3635,20241115,3.85,6640,-43.15,20240115,3635,3.85,20241115,6750,-44.07,20231213,3635,3.85,20241115,1.09,N,036030,1000,490 억,,424476,N,N,0,N,00,N +20241129,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,-55,5,-1.41,281119190,74114,299.79,3875,3875,3755,5070,2730,3900,3793.06,1.77,-17985,-18083,3943,3921,3898,3876,3853,3910,3865,490,1170,1000,2800,5,1,49019283,1885,11.58,0.77,12,0.15,332.00,4984.00,6750,20231213,-43.04,3635,20241115,5.78,6640,-42.09,20240115,3635,5.78,20241115,6750,-43.04,20231213,3635,5.78,20241115,1.09,N,036030,1000,490 억,,425495,N,N,0,N,00,N +20241129,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,-115,5,-2.95,262048110,69103,279.52,3875,3875,3755,5070,2730,3900,3792.14,1.78,-15171,-14957,3943,3921,3898,3876,3853,3910,3865,490,1170,1000,2800,5,1,49019283,1855,11.40,0.76,12,0.14,332.00,4984.00,6750,20231213,-43.93,3635,20241115,4.13,6640,-43.00,20240115,3635,4.13,20241115,6750,-43.93,20231213,3635,4.13,20241115,1.09,N,036030,1000,490 억,,428309,N,N,0,N,00,N +20241129,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,-125,5,-3.21,253441645,66828,270.32,3875,3875,3755,5070,2730,3900,3792.45,1.78,-15645,-14756,3943,3921,3898,3876,3853,3910,3865,490,1170,1000,2800,5,1,49019283,1850,11.37,0.76,12,0.14,332.00,4984.00,6750,20231213,-44.07,3635,20241115,3.85,6640,-43.15,20240115,3635,3.85,20241115,6750,-44.07,20231213,3635,3.85,20241115,1.09,N,036030,1000,490 억,,427835,N,N,0,N,00,N +20241129,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,-130,5,-3.33,219135050,57718,233.47,3875,3875,3755,5070,2730,3900,3796.65,1.79,-13336,-12816,3943,3921,3898,3876,3853,3910,3865,490,1170,1000,2800,5,1,49019283,1848,11.36,0.76,12,0.12,332.00,4984.00,6750,20231213,-44.15,3635,20241115,3.71,6640,-43.22,20240115,3635,3.71,20241115,6750,-44.15,20231213,3635,3.71,20241115,1.09,N,036030,1000,490 억,,430144,N,N,0,N,00,N +20241129,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-120,5,-3.08,136773395,35905,145.24,3875,3875,3765,5070,2730,3900,3809.31,1.77,-19020,-18765,3943,3921,3898,3876,3853,3910,3865,490,1170,1000,2800,5,1,49019283,1853,11.39,0.76,12,0.07,332.00,4984.00,6750,20231213,-44.00,3635,20241115,3.99,6640,-43.07,20240115,3635,3.99,20241115,6750,-44.00,20231213,3635,3.99,20241115,1.09,N,036030,1000,490 억,,424460,N,N,0,N,00,N +20241129,090456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-50,5,-1.28,5429680,1407,5.69,3875,3875,3850,5070,2730,3900,3859.05,1.84,-362,-362,3943,3921,3898,3876,3853,3910,3865,490,1170,1000,2800,5,1,49019283,1887,11.60,0.77,12,0.00,332.00,4984.00,6750,20231213,-42.96,3635,20241115,5.91,6640,-42.02,20240115,3635,5.91,20241115,6750,-42.96,20231213,3635,5.91,20241115,1.09,N,036030,1000,490 억,,443118,N,N,0,N,00,N 20241128,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,10,2,0.26,95225600,24462,44.33,3920,3920,3875,5050,2725,3890,3892.74,1.85,3060,3040,4020,3955,3890,3825,3760,3922,3792,490,1160,1000,2800,5,1,49019283,1912,11.75,0.78,12,0.05,332.00,4984.00,6750,20231213,-42.22,3635,20241115,7.29,6640,-41.27,20240115,3635,7.29,20241115,6750,-42.22,20231213,3635,7.29,20241115,1.11,N,036030,1000,490 억,,443480,N,N,0,N,00,N 20241128,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-5,5,-0.13,86363005,22181,40.19,3920,3920,3875,5050,2725,3890,3893.56,1.84,2630,2618,4020,3955,3890,3825,3760,3922,3792,490,1160,1000,2800,5,1,49019283,1904,11.70,0.78,12,0.05,332.00,4984.00,6750,20231213,-42.44,3635,20241115,6.88,6640,-41.49,20240115,3635,6.88,20241115,6750,-42.44,20231213,3635,6.88,20241115,1.11,N,036030,1000,490 억,,443050,N,N,0,N,00,N 20241128,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,0,3,0.00,78004595,20032,36.30,3920,3920,3875,5050,2725,3890,3894.00,1.84,2581,2550,4020,3955,3890,3825,3760,3922,3792,490,1160,1000,2800,5,1,49019283,1907,11.72,0.78,12,0.04,332.00,4984.00,6750,20231213,-42.37,3635,20241115,7.02,6640,-41.42,20240115,3635,7.02,20241115,6750,-42.37,20231213,3635,7.02,20241115,1.11,N,036030,1000,490 억,,443001,N,N,0,N,00,N diff --git a/036090/price/prices-20241101.csv b/036090/price/prices-20241101.csv index 149045121c7d..e805cbce5a4e 100644 --- a/036090/price/prices-20241101.csv +++ b/036090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,-1,5,-0.14,736801206,1022719,115.73,722,733,711,942,508,725,720.43,0.75,0,-48157,746,735,729,718,712,732,715,592,217,500,460,1,1,118392284,857,-3.18,0.73,12,0.86,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,1124,-35.59,20240305,606,19.47,20240805,1124,-35.59,20240305,606,19.47,20240805,2.39,N,036090,500,591 억,,893750,N,N,0,N,00,N +20241129,150457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,-1,5,-0.14,689053941,956910,108.29,722,733,711,942,508,725,720.08,0.75,0,-35530,746,735,729,718,712,732,715,592,217,500,460,1,1,118392284,857,-3.18,0.73,12,0.81,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,1124,-35.59,20240305,606,19.47,20240805,1124,-35.59,20240305,606,19.47,20240805,2.39,N,036090,500,591 억,,893750,N,N,0,N,00,N +20241129,140455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,3,2,0.41,605327901,841680,95.25,722,733,711,942,508,725,719.19,0.75,0,-15497,746,735,729,718,712,732,715,592,217,500,460,1,1,118392284,862,-3.19,0.73,12,0.71,-228.00,996.00,1124,20240305,-35.23,606,20240805,20.13,1124,-35.23,20240305,606,20.13,20240805,1124,-35.23,20240305,606,20.13,20240805,2.39,N,036090,500,591 억,,893750,N,N,0,N,00,N +20241129,130456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,4,2,0.55,546953470,761196,86.14,722,733,711,942,508,725,718.54,0.75,0,-14568,746,735,729,718,712,732,715,592,217,500,460,1,1,118392284,863,-3.20,0.73,12,0.64,-228.00,996.00,1124,20240305,-35.14,606,20240805,20.30,1124,-35.14,20240305,606,20.30,20240805,1124,-35.14,20240305,606,20.30,20240805,2.39,N,036090,500,591 억,,893750,N,N,0,N,00,N +20241129,120458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,724,-1,5,-0.14,452188615,630643,71.37,722,728,711,942,508,725,717.03,0.75,0,992,746,735,729,718,712,732,715,592,217,500,460,1,1,118392284,857,-3.18,0.73,12,0.53,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,1124,-35.59,20240305,606,19.47,20240805,1124,-35.59,20240305,606,19.47,20240805,2.39,N,036090,500,591 억,,893750,N,N,0,N,00,N +20241129,110458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,-10,5,-1.38,366280437,511043,57.83,722,728,711,942,508,725,716.73,0.75,0,-74206,746,735,729,718,712,732,715,592,217,500,460,1,1,118392284,847,-3.14,0.72,12,0.43,-228.00,996.00,1124,20240305,-36.39,606,20240805,17.99,1124,-36.39,20240305,606,17.99,20240805,1124,-36.39,20240305,606,17.99,20240805,2.39,N,036090,500,591 억,,893750,N,N,0,N,00,N +20241129,100456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-13,5,-1.79,333566545,465280,52.65,722,728,711,942,508,725,716.92,0.75,0,-80900,746,735,729,718,712,732,715,592,217,500,460,1,1,118392284,843,-3.12,0.71,12,0.39,-228.00,996.00,1124,20240305,-36.65,606,20240805,17.49,1124,-36.65,20240305,606,17.49,20240805,1124,-36.65,20240305,606,17.49,20240805,2.39,N,036090,500,591 억,,893750,N,N,0,N,00,N +20241129,090456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,3,2,0.41,5650627,7790,0.88,722,728,722,942,508,725,725.37,0.75,0,-307,746,735,729,718,712,732,715,592,217,500,460,1,1,118392284,862,-3.19,0.73,12,0.01,-228.00,996.00,1124,20240305,-35.23,606,20240805,20.13,1124,-35.23,20240305,606,20.13,20240805,1124,-35.23,20240305,606,20.13,20240805,2.39,N,036090,500,591 억,,893750,N,N,0,N,00,N 20241128,160452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,4,2,0.55,635359687,871072,60.20,733,740,723,937,505,721,729.40,0.71,0,52851,747,734,727,714,707,730,710,592,216,500,460,1,1,118392284,858,-3.18,0.73,12,0.74,-228.00,996.00,1124,20240305,-35.50,606,20240805,19.64,1124,-35.50,20240305,606,19.64,20240805,1124,-35.50,20240305,606,19.64,20240805,2.37,N,036090,500,591 억,,840899,N,N,0,N,00,N 20241128,150500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,728,7,2,0.97,601650070,824594,56.99,733,740,723,937,505,721,729.63,0.71,0,50862,747,734,727,714,707,730,710,592,216,500,460,1,1,118392284,862,-3.19,0.73,12,0.70,-228.00,996.00,1124,20240305,-35.23,606,20240805,20.13,1124,-35.23,20240305,606,20.13,20240805,1124,-35.23,20240305,606,20.13,20240805,2.37,N,036090,500,591 억,,840899,N,N,0,N,00,N 20241128,140500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,727,6,2,0.83,559931631,767269,53.02,733,740,723,937,505,721,729.77,0.71,0,60089,747,734,727,714,707,730,710,592,216,500,460,1,1,118392284,861,-3.19,0.73,12,0.65,-228.00,996.00,1124,20240305,-35.32,606,20240805,19.97,1124,-35.32,20240305,606,19.97,20240805,1124,-35.32,20240305,606,19.97,20240805,2.37,N,036090,500,591 억,,840899,N,N,0,N,00,N diff --git a/036120/price/prices-20241101.csv b/036120/price/prices-20241101.csv index 2cbd42bcf3d1..ac7c251fcd89 100644 --- a/036120/price/prices-20241101.csv +++ b/036120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,5,2,0.24,155088705,75435,169.21,2080,2095,2010,2690,1450,2070,2055.93,1.33,0,21605,2133,2101,2078,2046,2023,2090,2035,178,620,500,1490,5,1,35500000,737,159.62,2.52,12,0.21,13.00,825.00,4250,20240111,-51.18,1955,20241115,6.14,4250,-51.18,20240111,1955,6.14,20241115,4250,-51.18,20240111,1955,6.14,20241115,1.94,N,036120,500,177 억,,470981,N,N,0,N,00,N +20241129,150458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,25,2,1.21,147517875,71788,161.02,2080,2095,2010,2690,1450,2070,2054.91,1.33,0,21805,2133,2101,2078,2046,2023,2090,2035,178,620,500,1490,5,1,35500000,744,161.15,2.54,12,0.20,13.00,825.00,4250,20240111,-50.71,1955,20241115,7.16,4250,-50.71,20240111,1955,7.16,20241115,4250,-50.71,20240111,1955,7.16,20241115,1.94,N,036120,500,177 억,,470981,N,N,0,N,00,N +20241129,140456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-10,5,-0.48,130454300,63567,142.58,2080,2095,2010,2690,1450,2070,2052.23,1.33,0,22234,2133,2101,2078,2046,2023,2090,2035,178,620,500,1490,5,1,35500000,731,158.46,2.50,12,0.18,13.00,825.00,4250,20240111,-51.53,1955,20241115,5.37,4250,-51.53,20240111,1955,5.37,20241115,4250,-51.53,20240111,1955,5.37,20241115,1.94,N,036120,500,177 억,,470981,N,N,0,N,00,N +20241129,130457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,5,2,0.24,123184615,60068,134.74,2080,2080,2010,2690,1450,2070,2050.75,1.33,0,20739,2133,2101,2078,2046,2023,2090,2035,178,620,500,1490,5,1,35500000,737,159.62,2.52,12,0.17,13.00,825.00,4250,20240111,-51.18,1955,20241115,6.14,4250,-51.18,20240111,1955,6.14,20241115,4250,-51.18,20240111,1955,6.14,20241115,1.94,N,036120,500,177 억,,470981,N,N,0,N,00,N +20241129,120459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-10,5,-0.48,115718955,56457,126.64,2080,2080,2010,2690,1450,2070,2049.68,1.33,0,20759,2133,2101,2078,2046,2023,2090,2035,178,620,500,1490,5,1,35500000,731,158.46,2.50,12,0.16,13.00,825.00,4250,20240111,-51.53,1955,20241115,5.37,4250,-51.53,20240111,1955,5.37,20241115,4250,-51.53,20240111,1955,5.37,20241115,1.94,N,036120,500,177 억,,470981,N,N,0,N,00,N +20241129,110458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,0,3,0.00,89530940,43751,98.14,2080,2080,2010,2690,1450,2070,2046.37,1.33,0,15113,2133,2101,2078,2046,2023,2090,2035,178,620,500,1490,5,1,35500000,735,159.23,2.51,12,0.12,13.00,825.00,4250,20240111,-51.29,1955,20241115,5.88,4250,-51.29,20240111,1955,5.88,20241115,4250,-51.29,20240111,1955,5.88,20241115,1.94,N,036120,500,177 억,,470981,N,N,0,N,00,N +20241129,100456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-20,5,-0.97,48318900,23643,53.03,2080,2080,2010,2690,1450,2070,2043.69,1.33,0,8006,2133,2101,2078,2046,2023,2090,2035,178,620,500,1490,5,1,35500000,728,157.69,2.48,12,0.07,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,1.94,N,036120,500,177 억,,470981,N,N,0,N,00,N +20241129,090456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,10,2,0.48,2080,1,0.00,2080,2080,2080,2690,1450,2070,2080.00,1.33,0,0,2133,2101,2078,2046,2023,2090,2035,178,620,500,1490,5,1,35500000,738,160.00,2.52,12,0.00,13.00,825.00,4250,20240111,-51.06,1955,20241115,6.39,4250,-51.06,20240111,1955,6.39,20241115,4250,-51.06,20240111,1955,6.39,20241115,1.94,N,036120,500,177 억,,470981,N,N,0,N,00,N 20241128,160452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-10,5,-0.48,93003205,44556,60.75,2080,2110,2055,2700,1460,2080,2087.34,1.35,0,-9760,2126,2102,2071,2047,2016,2115,2060,178,620,500,1490,5,1,35500000,735,159.23,2.51,12,0.13,13.00,825.00,4250,20240111,-51.29,1955,20241115,5.88,4250,-51.29,20240111,1955,5.88,20241115,4250,-51.29,20240111,1955,5.88,20241115,1.95,N,036120,500,177 억,,480741,N,N,0,N,00,N 20241128,150500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,0,3,0.00,74552150,35656,48.62,2080,2110,2055,2700,1460,2080,2090.87,1.35,0,-10297,2126,2102,2071,2047,2016,2115,2060,178,620,500,1490,5,1,35500000,738,160.00,2.52,12,0.10,13.00,825.00,4250,20240111,-51.06,1955,20241115,6.39,4250,-51.06,20240111,1955,6.39,20241115,4250,-51.06,20240111,1955,6.39,20241115,1.95,N,036120,500,177 억,,480741,N,N,0,N,00,N 20241128,140501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,10,2,0.48,68130315,32569,44.41,2080,2110,2055,2700,1460,2080,2091.88,1.35,0,-7764,2126,2102,2071,2047,2016,2115,2060,178,620,500,1490,5,1,35500000,742,160.77,2.53,12,0.09,13.00,825.00,4250,20240111,-50.82,1955,20241115,6.91,4250,-50.82,20240111,1955,6.91,20241115,4250,-50.82,20240111,1955,6.91,20241115,1.95,N,036120,500,177 억,,480741,N,N,0,N,00,N diff --git a/036170/price/prices-20241101.csv b/036170/price/prices-20241101.csv index e63646f07067..0724b9c9ab88 100644 --- a/036170/price/prices-20241101.csv +++ b/036170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,859,-2,5,-0.23,37441549,44189,119.44,861,877,810,1119,603,861,847.30,0.47,0,-560,907,883,869,845,831,877,839,614,258,1000,610,1,1,61365626,527,6.41,0.43,12,0.07,134.00,1996.00,1040,20240816,-17.40,771,20240806,11.41,1040,-17.40,20240816,771,11.41,20240806,1040,-17.40,20240816,771,11.41,20240806,0.06,N,036170,1000,613 억,,289818,N,N,0,N,00,N +20241129,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,841,-20,5,-2.32,33426803,39474,106.70,861,877,810,1119,603,861,846.81,0.47,0,1373,907,883,869,845,831,877,839,614,258,1000,610,1,1,61365626,516,6.28,0.42,12,0.06,134.00,1996.00,1040,20240816,-19.13,771,20240806,9.08,1040,-19.13,20240816,771,9.08,20240806,1040,-19.13,20240816,771,9.08,20240806,0.06,N,036170,1000,613 억,,289818,N,N,0,N,00,N +20241129,140456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,843,-18,5,-2.09,27367840,32268,87.22,861,877,810,1119,603,861,848.14,0.47,0,-27,907,883,869,845,831,877,839,614,258,1000,610,1,1,61365626,517,6.29,0.42,12,0.05,134.00,1996.00,1040,20240816,-18.94,771,20240806,9.34,1040,-18.94,20240816,771,9.34,20240806,1040,-18.94,20240816,771,9.34,20240806,0.06,N,036170,1000,613 억,,289818,N,N,0,N,00,N +20241129,130457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,860,-1,5,-0.12,15298901,17923,48.44,861,877,845,1119,603,861,853.59,0.47,0,10,907,883,869,845,831,877,839,614,258,1000,610,1,1,61365626,528,6.42,0.43,12,0.03,134.00,1996.00,1040,20240816,-17.31,771,20240806,11.54,1040,-17.31,20240816,771,11.54,20240806,1040,-17.31,20240816,771,11.54,20240806,0.06,N,036170,1000,613 억,,289818,N,N,0,N,00,N +20241129,120459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-5,5,-0.58,13969441,16370,44.25,861,877,845,1119,603,861,853.36,0.47,0,10,907,883,869,845,831,877,839,614,258,1000,610,1,1,61365626,525,6.39,0.43,12,0.03,134.00,1996.00,1040,20240816,-17.69,771,20240806,11.02,1040,-17.69,20240816,771,11.02,20240806,1040,-17.69,20240816,771,11.02,20240806,0.06,N,036170,1000,613 억,,289818,N,N,0,N,00,N +20241129,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,0,3,0.00,11828300,13869,37.49,861,877,845,1119,603,861,852.86,0.47,0,10,907,883,869,845,831,877,839,614,258,1000,610,1,1,61365626,528,6.43,0.43,12,0.02,134.00,1996.00,1040,20240816,-17.21,771,20240806,11.67,1040,-17.21,20240816,771,11.67,20240806,1040,-17.21,20240816,771,11.67,20240806,0.06,N,036170,1000,613 억,,289818,N,N,0,N,00,N +20241129,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,867,6,2,0.70,11294014,13249,35.81,861,877,845,1119,603,861,852.44,0.47,0,-3,907,883,869,845,831,877,839,614,258,1000,610,1,1,61365626,532,6.47,0.43,12,0.02,134.00,1996.00,1040,20240816,-16.63,771,20240806,12.45,1040,-16.63,20240816,771,12.45,20240806,1040,-16.63,20240816,771,12.45,20240806,0.06,N,036170,1000,613 억,,289818,N,N,0,N,00,N +20241129,090457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,0,3,0.00,301350,350,0.95,861,861,861,1119,603,861,861.00,0.47,0,0,907,883,869,845,831,877,839,614,258,1000,610,1,1,61365626,528,6.43,0.43,12,0.00,134.00,1996.00,1040,20240816,-17.21,771,20240806,11.67,1040,-17.21,20240816,771,11.67,20240806,1040,-17.21,20240816,771,11.67,20240806,0.06,N,036170,1000,613 억,,289818,N,N,0,N,00,N 20241128,160452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,-6,5,-0.69,31967078,36997,197.90,877,893,855,1127,607,867,864.52,0.47,0,-260,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,528,6.43,0.43,12,0.06,134.00,1996.00,1040,20240816,-17.21,771,20240806,11.67,1040,-17.21,20240816,771,11.67,20240806,1040,-17.21,20240816,771,11.67,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N 20241128,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,863,-4,5,-0.46,22067158,25493,136.36,877,893,855,1127,607,867,865.62,0.47,0,-65,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,530,6.44,0.43,12,0.04,134.00,1996.00,1040,20240816,-17.02,771,20240806,11.93,1040,-17.02,20240816,771,11.93,20240806,1040,-17.02,20240816,771,11.93,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N 20241128,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,-3,5,-0.35,17555649,20266,108.40,877,893,855,1127,607,867,866.26,0.47,0,-111,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,530,6.45,0.43,12,0.03,134.00,1996.00,1040,20240816,-16.92,771,20240806,12.06,1040,-16.92,20240816,771,12.06,20240806,1040,-16.92,20240816,771,12.06,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N diff --git a/036180/price/prices-20241101.csv b/036180/price/prices-20241101.csv index 5b00e88cb3eb..c452d8eb5506 100644 --- a/036180/price/prices-20241101.csv +++ b/036180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160450,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241129,150458,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241129,140456,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241129,130457,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241129,120459,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241129,110459,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241129,100457,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241129,090457,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241128,160453,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241128,150501,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241128,140501,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N diff --git a/036190/price/prices-20241101.csv b/036190/price/prices-20241101.csv index e59342e91155..6cdcee4b7041 100644 --- a/036190/price/prices-20241101.csv +++ b/036190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160451,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,-450,5,-1.74,316197200,12431,587.20,25950,26000,25300,33600,18100,25850,25436.18,17.95,0,314,26116,25982,25766,25632,25416,26050,25700,30,7750,500,18610,50,1,6000000,1524,4.01,0.46,12,0.21,6334.00,55473.00,33200,20240821,-23.49,23000,20240805,10.43,33200,-23.49,20240821,23000,10.43,20240805,33200,-23.49,20240821,23000,10.43,20240805,0.36,N,036190,500,30 억,,1076968,N,N,0,N,00,N +20241129,150459,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,-450,5,-1.74,306074050,12033,568.40,25950,26000,25300,33600,18100,25850,25436.22,17.95,0,649,26116,25982,25766,25632,25416,26050,25700,30,7750,500,18610,50,1,6000000,1524,4.01,0.46,12,0.20,6334.00,55473.00,33200,20240821,-23.49,23000,20240805,10.43,33200,-23.49,20240821,23000,10.43,20240805,33200,-23.49,20240821,23000,10.43,20240805,0.36,N,036190,500,30 억,,1076968,N,N,0,N,00,N +20241129,140457,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,-450,5,-1.74,287661050,11308,534.15,25950,26000,25300,33600,18100,25850,25438.72,17.95,0,930,26116,25982,25766,25632,25416,26050,25700,30,7750,500,18610,50,1,6000000,1524,4.01,0.46,12,0.19,6334.00,55473.00,33200,20240821,-23.49,23000,20240805,10.43,33200,-23.49,20240821,23000,10.43,20240805,33200,-23.49,20240821,23000,10.43,20240805,0.36,N,036190,500,30 억,,1076968,N,N,0,N,00,N +20241129,130457,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25350,-500,5,-1.93,278525100,10948,517.15,25950,26000,25300,33600,18100,25850,25440.73,17.95,0,1260,26116,25982,25766,25632,25416,26050,25700,30,7750,500,18610,50,1,6000000,1521,4.00,0.46,12,0.18,6334.00,55473.00,33200,20240821,-23.64,23000,20240805,10.22,33200,-23.64,20240821,23000,10.22,20240805,33200,-23.64,20240821,23000,10.22,20240805,0.36,N,036190,500,30 억,,1076968,N,N,0,N,00,N +20241129,120500,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25300,-550,5,-2.13,204780850,8034,379.50,25950,26000,25300,33600,18100,25850,25489.28,17.95,0,888,26116,25982,25766,25632,25416,26050,25700,30,7750,500,18610,50,1,6000000,1518,3.99,0.46,12,0.13,6334.00,55473.00,33200,20240821,-23.80,23000,20240805,10.00,33200,-23.80,20240821,23000,10.00,20240805,33200,-23.80,20240821,23000,10.00,20240805,0.36,N,036190,500,30 억,,1076968,N,N,0,N,00,N +20241129,110459,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,-200,5,-0.77,71707600,2793,131.93,25950,26000,25500,33600,18100,25850,25674.04,17.95,0,218,26116,25982,25766,25632,25416,26050,25700,30,7750,500,18610,50,1,6000000,1539,4.05,0.46,12,0.05,6334.00,55473.00,33200,20240821,-22.74,23000,20240805,11.52,33200,-22.74,20240821,23000,11.52,20240805,33200,-22.74,20240821,23000,11.52,20240805,0.36,N,036190,500,30 억,,1076968,N,N,0,N,00,N +20241129,100457,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,-250,5,-0.97,57842400,2251,106.33,25950,26000,25550,33600,18100,25850,25696.31,17.95,0,528,26116,25982,25766,25632,25416,26050,25700,30,7750,500,18610,50,1,6000000,1536,4.04,0.46,12,0.04,6334.00,55473.00,33200,20240821,-22.89,23000,20240805,11.30,33200,-22.89,20240821,23000,11.30,20240805,33200,-22.89,20240821,23000,11.30,20240805,0.36,N,036190,500,30 억,,1076968,N,N,0,N,00,N +20241129,090457,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25950,100,2,0.39,4397950,170,8.03,25950,26000,25850,33600,18100,25850,25870.29,17.95,0,26,26116,25982,25766,25632,25416,26050,25700,30,7750,500,18610,50,1,6000000,1557,4.10,0.47,12,0.00,6334.00,55473.00,33200,20240821,-21.84,23000,20240805,12.83,33200,-21.84,20240821,23000,12.83,20240805,33200,-21.84,20240821,23000,12.83,20240805,0.36,N,036190,500,30 억,,1076968,N,N,0,N,00,N 20241128,160453,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25850,150,2,0.58,54197800,2104,28.41,25650,25900,25550,33400,18000,25700,25759.41,17.94,0,533,26100,25900,25700,25500,25300,26000,25600,30,7700,500,18500,50,1,6000000,1551,4.08,0.47,12,0.04,6334.00,55473.00,33200,20240821,-22.14,23000,20240805,12.39,33200,-22.14,20240821,23000,12.39,20240805,33200,-22.14,20240821,23000,12.39,20240805,0.36,N,036190,500,30 억,,1076393,N,N,0,N,00,N 20241128,150501,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25900,200,2,0.78,52000850,2019,27.26,25650,25900,25550,33400,18000,25700,25755.75,17.94,0,515,26100,25900,25700,25500,25300,26000,25600,30,7700,500,18500,50,1,6000000,1554,4.09,0.47,12,0.03,6334.00,55473.00,33200,20240821,-21.99,23000,20240805,12.61,33200,-21.99,20240821,23000,12.61,20240805,33200,-21.99,20240821,23000,12.61,20240805,0.36,N,036190,500,30 억,,1076393,N,N,0,N,00,N 20241128,140502,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25900,200,2,0.78,47526900,1846,24.93,25650,25900,25550,33400,18000,25700,25745.88,17.94,0,414,26100,25900,25700,25500,25300,26000,25600,30,7700,500,18500,50,1,6000000,1554,4.09,0.47,12,0.03,6334.00,55473.00,33200,20240821,-21.99,23000,20240805,12.61,33200,-21.99,20240821,23000,12.61,20240805,33200,-21.99,20240821,23000,12.61,20240805,0.36,N,036190,500,30 억,,1076393,N,N,0,N,00,N diff --git a/036200/price/prices-20241101.csv b/036200/price/prices-20241101.csv index fea1db93df59..fa370a03a617 100644 --- a/036200/price/prices-20241101.csv +++ b/036200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160451,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5920,-140,5,-2.31,485121910,81897,122.60,6050,6060,5850,7870,4250,6060,5923.56,5.17,0,-17060,6233,6146,6093,6006,5953,6120,5980,153,1810,500,4360,10,1,30664223,1815,9.95,0.83,12,0.27,595.00,7110.00,12480,20240704,-52.56,5680,20241120,4.23,12480,-52.56,20240704,5680,4.23,20241120,12480,-52.56,20240704,5680,4.23,20241120,3.68,N,036200,500,153 억,,1584368,N,N,0,N,00,N +20241129,150459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5910,-150,5,-2.48,441710620,74549,111.60,6050,6060,5850,7870,4250,6060,5925.10,5.17,0,-16672,6233,6146,6093,6006,5953,6120,5980,153,1810,500,4360,10,1,30664223,1812,9.93,0.83,12,0.24,595.00,7110.00,12480,20240704,-52.64,5680,20241120,4.05,12480,-52.64,20240704,5680,4.05,20241120,12480,-52.64,20240704,5680,4.05,20241120,3.68,N,036200,500,153 억,,1584368,N,N,0,N,00,N +20241129,140457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5930,-130,5,-2.15,390265700,65841,98.57,6050,6060,5850,7870,4250,6060,5927.40,5.17,0,-15483,6233,6146,6093,6006,5953,6120,5980,153,1810,500,4360,10,1,30664223,1818,9.97,0.83,12,0.21,595.00,7110.00,12480,20240704,-52.48,5680,20241120,4.40,12480,-52.48,20240704,5680,4.40,20241120,12480,-52.48,20240704,5680,4.40,20241120,3.68,N,036200,500,153 억,,1584368,N,N,0,N,00,N +20241129,130458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5930,-130,5,-2.15,364338800,61472,92.03,6050,6060,5850,7870,4250,6060,5926.91,5.17,0,-15269,6233,6146,6093,6006,5953,6120,5980,153,1810,500,4360,10,1,30664223,1818,9.97,0.83,12,0.20,595.00,7110.00,12480,20240704,-52.48,5680,20241120,4.40,12480,-52.48,20240704,5680,4.40,20241120,12480,-52.48,20240704,5680,4.40,20241120,3.68,N,036200,500,153 억,,1584368,N,N,0,N,00,N +20241129,120500,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5880,-180,5,-2.97,312990460,52793,79.03,6050,6060,5850,7870,4250,6060,5928.64,5.17,0,-20414,6233,6146,6093,6006,5953,6120,5980,153,1810,500,4360,10,1,30664223,1803,9.88,0.83,12,0.17,595.00,7110.00,12480,20240704,-52.88,5680,20241120,3.52,12480,-52.88,20240704,5680,3.52,20241120,12480,-52.88,20240704,5680,3.52,20241120,3.68,N,036200,500,153 억,,1584368,N,N,0,N,00,N +20241129,110459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5880,-180,5,-2.97,289166630,48738,72.96,6050,6060,5850,7870,4250,6060,5933.08,5.17,0,-20843,6233,6146,6093,6006,5953,6120,5980,153,1810,500,4360,10,1,30664223,1803,9.88,0.83,12,0.16,595.00,7110.00,12480,20240704,-52.88,5680,20241120,3.52,12480,-52.88,20240704,5680,3.52,20241120,12480,-52.88,20240704,5680,3.52,20241120,3.68,N,036200,500,153 억,,1584368,N,N,0,N,00,N +20241129,100458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5880,-180,5,-2.97,221041040,37182,55.66,6050,6060,5850,7870,4250,6060,5944.84,5.17,0,-19903,6233,6146,6093,6006,5953,6120,5980,153,1810,500,4360,10,1,30664223,1803,9.88,0.83,12,0.12,595.00,7110.00,12480,20240704,-52.88,5680,20241120,3.52,12480,-52.88,20240704,5680,3.52,20241120,12480,-52.88,20240704,5680,3.52,20241120,3.68,N,036200,500,153 억,,1584368,N,N,0,N,00,N +20241129,090458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6030,-30,5,-0.50,23695640,3924,5.87,6050,6060,6010,7870,4250,6060,6038.64,5.17,0,-522,6233,6146,6093,6006,5953,6120,5980,153,1810,500,4360,10,1,30664223,1849,10.13,0.85,12,0.01,595.00,7110.00,12480,20240704,-51.68,5680,20241120,6.16,12480,-51.68,20240704,5680,6.16,20241120,12480,-51.68,20240704,5680,6.16,20241120,3.68,N,036200,500,153 억,,1584368,N,N,0,N,00,N 20241128,160453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6060,-90,5,-1.46,396225060,65174,58.30,6070,6180,6040,7990,4310,6150,6079.50,5.22,0,-17828,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1858,10.18,0.85,12,0.21,595.00,7110.00,12480,20240704,-51.44,5680,20241120,6.69,12480,-51.44,20240704,5680,6.69,20241120,12480,-51.44,20240704,5680,6.69,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N 20241128,150501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6060,-90,5,-1.46,371619060,61110,54.67,6070,6180,6040,7990,4310,6150,6081.15,5.22,0,-17498,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1858,10.18,0.85,12,0.20,595.00,7110.00,12480,20240704,-51.44,5680,20241120,6.69,12480,-51.44,20240704,5680,6.69,20241120,12480,-51.44,20240704,5680,6.69,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N 20241128,140502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6040,-110,5,-1.79,329277330,54130,48.42,6070,6180,6040,7990,4310,6150,6083.08,5.22,0,-16918,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1852,10.15,0.85,12,0.18,595.00,7110.00,12480,20240704,-51.60,5680,20241120,6.34,12480,-51.60,20240704,5680,6.34,20241120,12480,-51.60,20240704,5680,6.34,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N diff --git a/036220/price/prices-20241101.csv b/036220/price/prices-20241101.csv index 413cd6752291..215296beb87a 100644 --- a/036220/price/prices-20241101.csv +++ b/036220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,-420,5,-3.61,240896570,21253,135.21,11740,11740,11180,15100,8140,11620,11336.14,0.32,0,-6344,12040,11830,11540,11330,11040,11935,11435,73,3480,500,7200,10,1,14489416,1623,0.00,0.00,12,0.15,0.00,0.00,45000,20240313,-75.11,2095,20160426,434.61,45000,-75.11,20240313,10610,5.56,20241115,45000,-75.11,20240313,10610,5.56,20241115,0.45,N,036220,500,73 억,,46420,N,N,0,N,00,N +20241129,150459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11260,-360,5,-3.10,229548100,20240,128.77,11740,11740,11180,15100,8140,11620,11341.31,0.32,0,-6189,12040,11830,11540,11330,11040,11935,11435,73,3480,500,7200,10,1,14489416,1632,0.00,0.00,12,0.14,0.00,0.00,45000,20240313,-74.98,2095,20160426,437.47,45000,-74.98,20240313,10610,6.13,20241115,45000,-74.98,20240313,10610,6.13,20241115,0.45,N,036220,500,73 억,,46420,N,N,0,N,00,N +20241129,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11370,-250,5,-2.15,149109780,13075,83.18,11740,11740,11300,15100,8140,11620,11404.19,0.32,0,-4403,12040,11830,11540,11330,11040,11935,11435,73,3480,500,7200,10,1,14489416,1647,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-74.73,2095,20160426,442.72,45000,-74.73,20240313,10610,7.16,20241115,45000,-74.73,20240313,10610,7.16,20241115,0.45,N,036220,500,73 억,,46420,N,N,0,N,00,N +20241129,130458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11380,-240,5,-2.07,104411560,9137,58.13,11740,11740,11330,15100,8140,11620,11427.34,0.32,0,-3185,12040,11830,11540,11330,11040,11935,11435,73,3480,500,7200,10,1,14489416,1649,0.00,0.00,12,0.06,0.00,0.00,45000,20240313,-74.71,2095,20160426,443.20,45000,-74.71,20240313,10610,7.26,20241115,45000,-74.71,20240313,10610,7.26,20241115,0.45,N,036220,500,73 억,,46420,N,N,0,N,00,N +20241129,120500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,-200,5,-1.72,93834650,8208,52.22,11740,11740,11340,15100,8140,11620,11432.10,0.32,0,-2934,12040,11830,11540,11330,11040,11935,11435,73,3480,500,7200,10,1,14489416,1655,0.00,0.00,12,0.06,0.00,0.00,45000,20240313,-74.62,2095,20160426,445.11,45000,-74.62,20240313,10610,7.63,20241115,45000,-74.62,20240313,10610,7.63,20241115,0.45,N,036220,500,73 억,,46420,N,N,0,N,00,N +20241129,110500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11380,-240,5,-2.07,70303540,6138,39.05,11740,11740,11370,15100,8140,11620,11453.82,0.32,0,-2640,12040,11830,11540,11330,11040,11935,11435,73,3480,500,7200,10,1,14489416,1649,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-74.71,2095,20160426,443.20,45000,-74.71,20240313,10610,7.26,20241115,45000,-74.71,20240313,10610,7.26,20241115,0.45,N,036220,500,73 억,,46420,N,N,0,N,00,N +20241129,100458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,-220,5,-1.89,62219100,5429,34.54,11740,11740,11400,15100,8140,11620,11460.51,0.32,0,-2598,12040,11830,11540,11330,11040,11935,11435,73,3480,500,7200,10,1,14489416,1652,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-74.67,2095,20160426,444.15,45000,-74.67,20240313,10610,7.45,20241115,45000,-74.67,20240313,10610,7.45,20241115,0.45,N,036220,500,73 억,,46420,N,N,0,N,00,N +20241129,090458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11560,-60,5,-0.52,884120,76,0.48,11740,11740,11560,15100,8140,11620,11633.16,0.32,0,-8,12040,11830,11540,11330,11040,11935,11435,73,3480,500,7200,10,1,14489416,1675,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-74.31,2095,20160426,451.79,45000,-74.31,20240313,10610,8.95,20241115,45000,-74.31,20240313,10610,8.95,20241115,0.45,N,036220,500,73 억,,46420,N,N,0,N,00,N 20241128,160454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,270,2,2.38,182160250,15715,81.31,11460,11750,11250,14750,7950,11350,11591.49,0.29,0,4126,11830,11590,11470,11230,11110,11530,11170,73,3400,500,7030,10,1,14489416,1684,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-74.18,2095,20160426,454.65,45000,-74.18,20240313,10610,9.52,20241115,45000,-74.18,20240313,10610,9.52,20241115,0.46,N,036220,500,73 억,,42294,N,N,0,N,00,N 20241128,150502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,350,2,3.08,171996780,14841,76.78,11460,11750,11250,14750,7950,11350,11589.30,0.29,0,4196,11830,11590,11470,11230,11110,11530,11170,73,3400,500,7030,10,1,14489416,1695,0.00,0.00,12,0.10,0.00,0.00,45000,20240313,-74.00,2095,20160426,458.47,45000,-74.00,20240313,10610,10.27,20241115,45000,-74.00,20240313,10610,10.27,20241115,0.46,N,036220,500,73 억,,42294,N,N,0,N,00,N 20241128,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11640,290,2,2.56,156479310,13508,69.89,11460,11750,11250,14750,7950,11350,11584.20,0.29,0,4312,11830,11590,11470,11230,11110,11530,11170,73,3400,500,7030,10,1,14489416,1687,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-74.13,2095,20160426,455.61,45000,-74.13,20240313,10610,9.71,20241115,45000,-74.13,20240313,10610,9.71,20241115,0.46,N,036220,500,73 억,,42294,N,N,0,N,00,N diff --git a/036420/price/prices-20241101.csv b/036420/price/prices-20241101.csv index 59ae5d88aae0..fcf32de88b7e 100644 --- a/036420/price/prices-20241101.csv +++ b/036420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160452,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9210,-190,5,-2.02,170381600,18249,76.19,9400,9490,9200,12220,6580,9400,9337.54,1.93,-5098,-5052,9753,9576,9423,9246,9093,9500,9170,963,2820,5000,6760,10,1,19262308,1774,-1.44,3.24,12,0.09,-6392.00,2840.00,18010,20231204,-48.86,7810,20241115,17.93,15180,-39.33,20240102,7810,17.93,20241115,18010,-48.86,20231204,7810,17.93,20241115,0.44,N,036420,5000,963 억,,111403,N,N,289,N,00,N +20241129,150500,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9240,-160,5,-1.70,160622610,17190,71.77,9400,9490,9200,12220,6580,9400,9343.96,1.93,-5222,-5308,9753,9576,9423,9246,9093,9500,9170,963,2820,5000,6760,10,1,19262308,1780,-1.45,3.25,12,0.09,-6392.00,2840.00,18010,20231204,-48.70,7810,20241115,18.31,15180,-39.13,20240102,7810,18.31,20241115,18010,-48.70,20231204,7810,18.31,20241115,0.44,N,036420,5000,963 억,,111279,N,N,71,N,00,N +20241129,140458,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9350,-50,5,-0.53,140639570,15026,62.73,9400,9490,9210,12220,6580,9400,9359.75,1.94,-4562,-4556,9753,9576,9423,9246,9093,9500,9170,963,2820,5000,6760,10,1,19262308,1801,-1.46,3.29,12,0.08,-6392.00,2840.00,18010,20231204,-48.08,7810,20241115,19.72,15180,-38.41,20240102,7810,19.72,20241115,18010,-48.08,20231204,7810,19.72,20241115,0.44,N,036420,5000,963 억,,111939,N,N,71,N,00,N +20241129,130458,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9330,-70,5,-0.74,126776720,13541,56.53,9400,9490,9210,12220,6580,9400,9362.43,1.95,-3595,-3589,9753,9576,9423,9246,9093,9500,9170,963,2820,5000,6760,10,1,19262308,1797,-1.46,3.29,12,0.07,-6392.00,2840.00,18010,20231204,-48.20,7810,20241115,19.46,15180,-38.54,20240102,7810,19.46,20241115,18010,-48.20,20231204,7810,19.46,20241115,0.44,N,036420,5000,963 억,,112906,N,N,71,N,00,N +20241129,120501,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9350,-50,5,-0.53,118374030,12642,52.78,9400,9490,9210,12220,6580,9400,9363.55,1.97,-2941,-2935,9753,9576,9423,9246,9093,9500,9170,963,2820,5000,6760,10,1,19262308,1801,-1.46,3.29,12,0.07,-6392.00,2840.00,18010,20231204,-48.08,7810,20241115,19.72,15180,-38.41,20240102,7810,19.72,20241115,18010,-48.08,20231204,7810,19.72,20241115,0.44,N,036420,5000,963 억,,113560,N,N,71,N,00,N +20241129,110500,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9420,20,2,0.21,83907950,8969,37.45,9400,9490,9210,12220,6580,9400,9355.33,1.97,-2595,-2642,9753,9576,9423,9246,9093,9500,9170,963,2820,5000,6760,10,1,19262308,1815,-1.47,3.32,12,0.05,-6392.00,2840.00,18010,20231204,-47.70,7810,20241115,20.61,15180,-37.94,20240102,7810,20.61,20241115,18010,-47.70,20231204,7810,20.61,20241115,0.44,N,036420,5000,963 억,,113906,N,N,71,N,00,N +20241129,100458,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9400,0,3,0.00,77340510,8269,34.52,9400,9490,9210,12220,6580,9400,9353.07,1.96,-3049,-3049,9753,9576,9423,9246,9093,9500,9170,963,2820,5000,6760,10,1,19262308,1811,-1.47,3.31,12,0.04,-6392.00,2840.00,18010,20231204,-47.81,7810,20241115,20.36,15180,-38.08,20240102,7810,20.36,20241115,18010,-47.81,20231204,7810,20.36,20241115,0.44,N,036420,5000,963 억,,113452,N,N,71,N,00,N +20241129,090458,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9380,-20,5,-0.21,1118380,119,0.50,9400,9400,9380,12220,6580,9400,9398.15,2.01,-108,-108,9753,9576,9423,9246,9093,9500,9170,963,2820,5000,6760,10,1,19262308,1807,-1.47,3.30,12,0.00,-6392.00,2840.00,18010,20231204,-47.92,7810,20241115,20.10,15180,-38.21,20240102,7810,20.10,20241115,18010,-47.92,20231204,7810,20.10,20241115,0.44,N,036420,5000,963 억,,116393,N,N,71,N,00,N 20241128,160454,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9400,0,3,0.00,225823010,23941,85.55,9430,9600,9270,12220,6580,9400,9432.49,2.02,-1292,-246,9693,9546,9363,9216,9033,9620,9290,963,2820,5000,6760,10,1,19262308,1811,-1.47,3.31,12,0.12,-6392.00,2840.00,18010,20231204,-47.81,7810,20241115,20.36,15180,-38.08,20240102,7810,20.36,20241115,18010,-47.81,20231204,7810,20.36,20241115,0.43,N,036420,5000,963 억,,116501,N,N,67,N,00,N 20241128,150502,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9380,-20,5,-0.21,215420320,22834,81.59,9430,9600,9270,12220,6580,9400,9434.19,2.03,-643,-676,9693,9546,9363,9216,9033,9620,9290,963,2820,5000,6760,10,1,19262308,1807,-1.47,3.30,12,0.12,-6392.00,2840.00,18010,20231204,-47.92,7810,20241115,20.10,15180,-38.21,20240102,7810,20.10,20241115,18010,-47.92,20231204,7810,20.10,20241115,0.43,N,036420,5000,963 억,,117150,N,N,30,N,00,N 20241128,140503,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9410,10,2,0.11,169360930,17877,63.88,9430,9600,9320,12220,6580,9400,9473.68,1.97,-3694,-3655,9693,9546,9363,9216,9033,9620,9290,963,2820,5000,6760,10,1,19262308,1813,-1.47,3.31,12,0.09,-6392.00,2840.00,18010,20231204,-47.75,7810,20241115,20.49,15180,-38.01,20240102,7810,20.49,20241115,18010,-47.75,20231204,7810,20.49,20241115,0.43,N,036420,5000,963 억,,114099,N,N,30,N,00,N diff --git a/036460/price/prices-20241101.csv b/036460/price/prices-20241101.csv index 7d1a9dacc891..a0a9d1c9dbb3 100644 --- a/036460/price/prices-20241101.csv +++ b/036460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160452,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44650,-300,5,-0.67,23276457850,521215,45.07,45200,45500,44150,58400,31500,44950,44657.85,30.36,8128,13591,47583,46266,45133,43816,42683,45700,43250,4616,13450,5000,28760,50,1,92313000,41218,-5.41,0.42,12,0.56,-8246.00,105937.00,64500,20240620,-30.78,22750,20240119,96.26,64500,-30.78,20240620,22750,96.26,20240119,64500,-30.78,20240620,22750,96.26,20240119,2.35,N,036460,5000,4615 억,,8408235,N,N,2,N,00,N +20241129,150500,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44450,-500,5,-1.11,21054505750,471375,40.76,45200,45500,44150,58400,31500,44950,44665.88,30.38,14370,9854,47583,46266,45133,43816,42683,45700,43250,4616,13450,5000,28760,50,1,92313000,41033,-5.39,0.42,12,0.51,-8246.00,105937.00,64500,20240620,-31.09,22750,20240119,95.38,64500,-31.09,20240620,22750,95.38,20240119,64500,-31.09,20240620,22750,95.38,20240119,2.35,N,036460,5000,4615 억,,8414477,N,N,17,N,00,N +20241129,140458,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44650,-300,5,-0.67,18152092450,406154,35.12,45200,45500,44150,58400,31500,44950,44692.35,30.34,3460,682,47583,46266,45133,43816,42683,45700,43250,4616,13450,5000,28760,50,1,92313000,41218,-5.41,0.42,12,0.44,-8246.00,105937.00,64500,20240620,-30.78,22750,20240119,96.26,64500,-30.78,20240620,22750,96.26,20240119,64500,-30.78,20240620,22750,96.26,20240119,2.35,N,036460,5000,4615 억,,8403567,N,N,17,N,00,N +20241129,130459,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44450,-500,5,-1.11,16035799150,358763,31.02,45200,45500,44150,58400,31500,44950,44697.15,30.30,-9485,-10863,47583,46266,45133,43816,42683,45700,43250,4616,13450,5000,28760,50,1,92313000,41033,-5.39,0.42,12,0.39,-8246.00,105937.00,64500,20240620,-31.09,22750,20240119,95.38,64500,-31.09,20240620,22750,95.38,20240119,64500,-31.09,20240620,22750,95.38,20240119,2.35,N,036460,5000,4615 억,,8390622,N,N,17,N,00,N +20241129,120501,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44600,-350,5,-0.78,14455367900,323327,27.96,45200,45500,44150,58400,31500,44950,44707.86,30.28,-14565,-16155,47583,46266,45133,43816,42683,45700,43250,4616,13450,5000,28760,50,1,92313000,41172,-5.41,0.42,12,0.35,-8246.00,105937.00,64500,20240620,-30.85,22750,20240119,96.04,64500,-30.85,20240620,22750,96.04,20240119,64500,-30.85,20240620,22750,96.04,20240119,2.35,N,036460,5000,4615 억,,8385542,N,N,17,N,00,N +20241129,110500,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44350,-600,5,-1.33,12712448450,284088,24.57,45200,45500,44150,58400,31500,44950,44747.96,30.26,-20695,-21371,47583,46266,45133,43816,42683,45700,43250,4616,13450,5000,28760,50,1,92313000,40941,-5.38,0.42,12,0.31,-8246.00,105937.00,64500,20240620,-31.24,22750,20240119,94.95,64500,-31.24,20240620,22750,94.95,20240119,64500,-31.24,20240620,22750,94.95,20240119,2.35,N,036460,5000,4615 억,,8379412,N,N,17,N,00,N +20241129,100459,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44400,-550,5,-1.22,9091841550,202556,17.52,45200,45500,44250,58400,31500,44950,44885.43,30.26,-19087,-19476,47583,46266,45133,43816,42683,45700,43250,4616,13450,5000,28760,50,1,92313000,40987,-5.38,0.42,12,0.22,-8246.00,105937.00,64500,20240620,-31.16,22750,20240119,95.16,64500,-31.16,20240620,22750,95.16,20240119,64500,-31.16,20240620,22750,95.16,20240119,2.35,N,036460,5000,4615 억,,8381020,N,N,17,N,00,N +20241129,090458,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45400,450,2,1.00,2073943900,45851,3.96,45200,45500,45000,58400,31500,44950,45235.05,30.33,452,99,47583,46266,45133,43816,42683,45700,43250,4616,13450,5000,28760,50,1,92313000,41910,-5.51,0.43,12,0.05,-8246.00,105937.00,64500,20240620,-29.61,22750,20240119,99.56,64500,-29.61,20240620,22750,99.56,20240119,64500,-29.61,20240620,22750,99.56,20240119,2.35,N,036460,5000,4615 억,,8400559,N,N,17,N,00,N 20241128,160454,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44950,-500,5,-1.10,51513069550,1144501,65.13,46000,46450,44000,59000,31850,45450,45008.91,30.28,160444,152829,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41495,-5.45,0.42,12,1.24,-8246.00,105937.00,64500,20240620,-30.31,22750,20240119,97.58,64500,-30.31,20240620,22750,97.58,20240119,64500,-30.31,20240620,22750,97.58,20240119,2.35,N,036460,5000,4615 억,,8385077,N,N,17,N,00,N 20241128,150502,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44950,-500,5,-1.10,49024497050,1089121,61.98,46000,46450,44000,59000,31850,45450,45012.48,30.26,155258,132041,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41495,-5.45,0.42,12,1.18,-8246.00,105937.00,64500,20240620,-30.31,22750,20240119,97.58,64500,-30.31,20240620,22750,97.58,20240119,64500,-30.31,20240620,22750,97.58,20240119,2.35,N,036460,5000,4615 억,,8379891,N,N,359,N,00,N 20241128,140503,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45100,-350,5,-0.77,45858990650,1018762,57.97,46000,46450,44000,59000,31850,45450,45013.98,30.18,133514,115616,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41633,-5.47,0.43,12,1.10,-8246.00,105937.00,64500,20240620,-30.08,22750,20240119,98.24,64500,-30.08,20240620,22750,98.24,20240119,64500,-30.08,20240620,22750,98.24,20240119,2.35,N,036460,5000,4615 억,,8358147,N,N,359,N,00,N diff --git a/036480/price/prices-20241101.csv b/036480/price/prices-20241101.csv index 16bf7aee366e..9b9769123946 100644 --- a/036480/price/prices-20241101.csv +++ b/036480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9640,20,2,0.21,98657350,10292,211.42,9790,9800,9460,12500,6740,9620,9585.67,1.62,0,-2116,9886,9752,9636,9502,9386,9695,9445,19,2880,500,5770,10,1,3800000,366,-53.85,0.98,12,0.27,-179.00,9829.00,12690,20240411,-24.03,8460,20240806,13.95,12690,-24.03,20240411,8460,13.95,20240806,12690,-24.03,20240411,8460,13.95,20240806,0.86,N,036480,500,19 억,,61656,N,N,0,N,00,N +20241129,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9620,0,3,0.00,67289960,7031,144.43,9790,9800,9460,12500,6740,9620,9570.47,1.62,0,-2106,9886,9752,9636,9502,9386,9695,9445,19,2880,500,5770,10,1,3800000,366,-53.74,0.98,12,0.19,-179.00,9829.00,12690,20240411,-24.19,8460,20240806,13.71,12690,-24.19,20240411,8460,13.71,20240806,12690,-24.19,20240411,8460,13.71,20240806,0.86,N,036480,500,19 억,,61656,N,N,0,N,00,N +20241129,140458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9570,-50,5,-0.52,66964420,6997,143.73,9790,9800,9460,12500,6740,9620,9570.45,1.62,0,-2106,9886,9752,9636,9502,9386,9695,9445,19,2880,500,5770,10,1,3800000,364,-53.46,0.97,12,0.18,-179.00,9829.00,12690,20240411,-24.59,8460,20240806,13.12,12690,-24.59,20240411,8460,13.12,20240806,12690,-24.59,20240411,8460,13.12,20240806,0.86,N,036480,500,19 억,,61656,N,N,0,N,00,N +20241129,130459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9600,-20,5,-0.21,66648050,6964,143.06,9790,9800,9460,12500,6740,9620,9570.37,1.62,0,-2131,9886,9752,9636,9502,9386,9695,9445,19,2880,500,5770,10,1,3800000,365,-53.63,0.98,12,0.18,-179.00,9829.00,12690,20240411,-24.35,8460,20240806,13.48,12690,-24.35,20240411,8460,13.48,20240806,12690,-24.35,20240411,8460,13.48,20240806,0.86,N,036480,500,19 억,,61656,N,N,0,N,00,N +20241129,120501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9650,30,2,0.31,66599960,6959,142.95,9790,9800,9460,12500,6740,9620,9570.33,1.62,0,-2131,9886,9752,9636,9502,9386,9695,9445,19,2880,500,5770,10,1,3800000,367,-53.91,0.98,12,0.18,-179.00,9829.00,12690,20240411,-23.96,8460,20240806,14.07,12690,-23.96,20240411,8460,14.07,20240806,12690,-23.96,20240411,8460,14.07,20240806,0.86,N,036480,500,19 억,,61656,N,N,0,N,00,N +20241129,110501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9540,-80,5,-0.83,31391310,3284,67.46,9790,9800,9460,12500,6740,9620,9558.86,1.62,0,-574,9886,9752,9636,9502,9386,9695,9445,19,2880,500,5770,10,1,3800000,363,-53.30,0.97,12,0.09,-179.00,9829.00,12690,20240411,-24.82,8460,20240806,12.77,12690,-24.82,20240411,8460,12.77,20240806,12690,-24.82,20240411,8460,12.77,20240806,0.86,N,036480,500,19 억,,61656,N,N,0,N,00,N +20241129,100459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9470,-150,5,-1.56,29350010,3069,63.04,9790,9800,9460,12500,6740,9620,9563.38,1.62,0,-576,9886,9752,9636,9502,9386,9695,9445,19,2880,500,5770,10,1,3800000,360,-52.91,0.96,12,0.08,-179.00,9829.00,12690,20240411,-25.37,8460,20240806,11.94,12690,-25.37,20240411,8460,11.94,20240806,12690,-25.37,20240411,8460,11.94,20240806,0.86,N,036480,500,19 억,,61656,N,N,0,N,00,N +20241129,090459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9530,-90,5,-0.94,10063770,1041,21.38,9790,9800,9530,12500,6740,9620,9667.41,1.62,0,-127,9886,9752,9636,9502,9386,9695,9445,19,2880,500,5770,10,1,3800000,362,-53.24,0.97,12,0.03,-179.00,9829.00,12690,20240411,-24.90,8460,20240806,12.65,12690,-24.90,20240411,8460,12.65,20240806,12690,-24.90,20240411,8460,12.65,20240806,0.86,N,036480,500,19 억,,61656,N,N,0,N,00,N 20241128,160455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9620,-30,5,-0.31,46611240,4868,24.92,9770,9770,9520,12540,6760,9650,9575.01,1.62,0,-38,9890,9770,9680,9560,9470,9725,9515,19,2890,500,5790,10,1,3800000,366,-53.74,0.98,12,0.13,-179.00,9829.00,12690,20240411,-24.19,8460,20240806,13.71,12690,-24.19,20240411,8460,13.71,20240806,12690,-24.19,20240411,8460,13.71,20240806,0.87,N,036480,500,19 억,,61694,N,N,0,N,00,N 20241128,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9570,-80,5,-0.83,41198920,4304,22.03,9770,9770,9520,12540,6760,9650,9572.24,1.62,0,-82,9890,9770,9680,9560,9470,9725,9515,19,2890,500,5790,10,1,3800000,364,-53.46,0.97,12,0.11,-179.00,9829.00,12690,20240411,-24.59,8460,20240806,13.12,12690,-24.59,20240411,8460,13.12,20240806,12690,-24.59,20240411,8460,13.12,20240806,0.87,N,036480,500,19 억,,61694,N,N,0,N,00,N 20241128,140503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9560,-90,5,-0.93,29167420,3043,15.58,9770,9770,9530,12540,6760,9650,9585.09,1.62,0,-125,9890,9770,9680,9560,9470,9725,9515,19,2890,500,5790,10,1,3800000,363,-53.41,0.97,12,0.08,-179.00,9829.00,12690,20240411,-24.67,8460,20240806,13.00,12690,-24.67,20240411,8460,13.00,20240806,12690,-24.67,20240411,8460,13.00,20240806,0.87,N,036480,500,19 억,,61694,N,N,0,N,00,N diff --git a/036530/price/prices-20241101.csv b/036530/price/prices-20241101.csv index 47aea93fb94a..22a2324eee40 100644 --- a/036530/price/prices-20241101.csv +++ b/036530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160453,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22850,-50,5,-0.22,321042300,13974,208.72,23100,23350,22650,29750,16050,22900,22974.26,11.74,0,-912,23466,23182,22766,22482,22066,23325,22625,84,6850,500,16480,50,1,16303886,3725,4.27,0.34,12,0.09,5357.00,67130.00,27600,20240329,-17.21,16680,20231123,36.99,27600,-17.21,20240329,16910,35.13,20240104,27600,-17.21,20240329,16900,35.21,20231227,0.12,N,036530,500,83 억,,1914290,N,N,11,N,00,N +20241129,150501,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,-150,5,-0.66,309717050,13476,201.28,23100,23350,22700,29750,16050,22900,22982.86,11.74,0,-943,23466,23182,22766,22482,22066,23325,22625,84,6850,500,16480,50,1,16303886,3709,4.25,0.34,12,0.08,5357.00,67130.00,27600,20240329,-17.57,16680,20231123,36.39,27600,-17.57,20240329,16910,34.54,20240104,27600,-17.57,20240329,16900,34.62,20231227,0.12,N,036530,500,83 억,,1914290,N,N,16,N,00,N +20241129,140459,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,-150,5,-0.66,287158550,12483,186.45,23100,23350,22700,29750,16050,22900,23003.97,11.74,0,-158,23466,23182,22766,22482,22066,23325,22625,84,6850,500,16480,50,1,16303886,3709,4.25,0.34,12,0.08,5357.00,67130.00,27600,20240329,-17.57,16680,20231123,36.39,27600,-17.57,20240329,16910,34.54,20240104,27600,-17.57,20240329,16900,34.62,20231227,0.12,N,036530,500,83 억,,1914290,N,N,16,N,00,N +20241129,130459,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,-200,5,-0.87,231349550,10043,150.01,23100,23350,22700,29750,16050,22900,23035.90,11.74,0,266,23466,23182,22766,22482,22066,23325,22625,84,6850,500,16480,50,1,16303886,3701,4.24,0.34,12,0.06,5357.00,67130.00,27600,20240329,-17.75,16680,20231123,36.09,27600,-17.75,20240329,16910,34.24,20240104,27600,-17.75,20240329,16900,34.32,20231227,0.12,N,036530,500,83 억,,1914290,N,N,16,N,00,N +20241129,120502,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22850,-50,5,-0.22,209353000,9078,135.59,23100,23350,22700,29750,16050,22900,23061.58,11.74,0,161,23466,23182,22766,22482,22066,23325,22625,84,6850,500,16480,50,1,16303886,3725,4.27,0.34,12,0.06,5357.00,67130.00,27600,20240329,-17.21,16680,20231123,36.99,27600,-17.21,20240329,16910,35.13,20240104,27600,-17.21,20240329,16900,35.21,20231227,0.12,N,036530,500,83 억,,1914290,N,N,16,N,00,N +20241129,110501,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,0,3,0.00,180375400,7808,116.62,23100,23350,22700,29750,16050,22900,23101.36,11.74,0,-344,23466,23182,22766,22482,22066,23325,22625,84,6850,500,16480,50,1,16303886,3734,4.27,0.34,12,0.05,5357.00,67130.00,27600,20240329,-17.03,16680,20231123,37.29,27600,-17.03,20240329,16910,35.42,20240104,27600,-17.03,20240329,16900,35.50,20231227,0.12,N,036530,500,83 억,,1914290,N,N,16,N,00,N +20241129,100459,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23100,200,2,0.87,151778850,6564,98.04,23100,23350,22700,29750,16050,22900,23122.92,11.74,0,-563,23466,23182,22766,22482,22066,23325,22625,84,6850,500,16480,50,1,16303886,3766,4.31,0.34,12,0.04,5357.00,67130.00,27600,20240329,-16.30,16680,20231123,38.49,27600,-16.30,20240329,16910,36.61,20240104,27600,-16.30,20240329,16900,36.69,20231227,0.12,N,036530,500,83 억,,1914290,N,N,16,N,00,N +20241129,090459,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,0,3,0.00,7678450,335,5.00,23100,23150,22900,29750,16050,22900,22920.75,11.74,0,-10,23466,23182,22766,22482,22066,23325,22625,84,6850,500,16480,50,1,16303886,3734,4.27,0.34,12,0.00,5357.00,67130.00,27600,20240329,-17.03,16680,20231123,37.29,27600,-17.03,20240329,16910,35.42,20240104,27600,-17.03,20240329,16900,35.50,20231227,0.12,N,036530,500,83 억,,1914290,N,N,16,N,00,N 20241128,160455,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,450,2,2.00,151726150,6690,61.57,22700,23050,22350,29150,15750,22450,22679.54,11.75,0,-176,23250,22850,22550,22150,21850,22700,22000,84,6700,500,16160,50,1,16303886,3734,4.27,0.34,12,0.04,5357.00,67130.00,27600,20240329,-17.03,16680,20231123,37.29,27600,-17.03,20240329,16910,35.42,20240104,27600,-17.03,20240329,16900,35.50,20231227,0.13,N,036530,500,83 억,,1914899,N,N,16,N,00,N 20241128,150503,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,500,2,2.23,142328200,6279,57.79,22700,23050,22350,29150,15750,22450,22667.34,11.75,0,-116,23250,22850,22550,22150,21850,22700,22000,84,6700,500,16160,50,1,16303886,3742,4.28,0.34,12,0.04,5357.00,67130.00,27600,20240329,-16.85,16680,20231123,37.59,27600,-16.85,20240329,16910,35.72,20240104,27600,-16.85,20240329,16900,35.80,20231227,0.13,N,036530,500,83 억,,1914899,N,N,32,N,00,N 20241128,140504,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,300,2,1.34,96162450,4260,39.21,22700,22800,22350,29150,15750,22450,22573.35,11.75,0,-33,23250,22850,22550,22150,21850,22700,22000,84,6700,500,16160,50,1,16303886,3709,4.25,0.34,12,0.03,5357.00,67130.00,27600,20240329,-17.57,16680,20231123,36.39,27600,-17.57,20240329,16910,34.54,20240104,27600,-17.57,20240329,16900,34.62,20231227,0.13,N,036530,500,83 억,,1914899,N,N,32,N,00,N diff --git a/036540/price/prices-20241101.csv b/036540/price/prices-20241101.csv index f62d76bf9992..bcc37b4b33de 100644 --- a/036540/price/prices-20241101.csv +++ b/036540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160453,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3215,-70,5,-2.13,1158477620,361008,168.50,3270,3275,3160,4270,2300,3285,3209.00,5.73,0,-69314,3361,3322,3286,3247,3211,3305,3230,825,985,500,2360,5,1,164460303,5287,-41.75,1.17,12,0.22,-77.00,2742.00,8150,20240124,-60.55,2990,20241115,7.53,8150,-60.55,20240124,2990,7.53,20241115,8150,-60.55,20240124,2990,7.53,20241115,2.32,N,036540,500,824 억,,9428811,N,N,7285,N,00,N +20241129,150501,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3205,-80,5,-2.44,1097270770,341949,159.61,3270,3275,3160,4270,2300,3285,3208.87,5.73,0,-73036,3361,3322,3286,3247,3211,3305,3230,825,985,500,2360,5,1,164460303,5271,-41.62,1.17,12,0.21,-77.00,2742.00,8150,20240124,-60.67,2990,20241115,7.19,8150,-60.67,20240124,2990,7.19,20241115,8150,-60.67,20240124,2990,7.19,20241115,2.32,N,036540,500,824 억,,9428811,N,N,819,N,00,N +20241129,140459,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3215,-70,5,-2.13,1000188555,311628,145.45,3270,3275,3160,4270,2300,3285,3209.56,5.73,0,-84547,3361,3322,3286,3247,3211,3305,3230,825,985,500,2360,5,1,164460303,5287,-41.75,1.17,12,0.19,-77.00,2742.00,8150,20240124,-60.55,2990,20241115,7.53,8150,-60.55,20240124,2990,7.53,20241115,8150,-60.55,20240124,2990,7.53,20241115,2.32,N,036540,500,824 억,,9428811,N,N,819,N,00,N +20241129,130459,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3210,-75,5,-2.28,888948810,277069,129.32,3270,3275,3160,4270,2300,3285,3208.40,5.73,0,-82734,3361,3322,3286,3247,3211,3305,3230,825,985,500,2360,5,1,164460303,5279,-41.69,1.17,12,0.17,-77.00,2742.00,8150,20240124,-60.61,2990,20241115,7.36,8150,-60.61,20240124,2990,7.36,20241115,8150,-60.61,20240124,2990,7.36,20241115,2.32,N,036540,500,824 억,,9428811,N,N,819,N,00,N +20241129,120502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3195,-90,5,-2.74,799031390,249099,116.27,3270,3275,3160,4270,2300,3285,3207.69,5.73,0,-85551,3361,3322,3286,3247,3211,3305,3230,825,985,500,2360,5,1,164460303,5255,-41.49,1.17,12,0.15,-77.00,2742.00,8150,20240124,-60.80,2990,20241115,6.86,8150,-60.80,20240124,2990,6.86,20241115,8150,-60.80,20240124,2990,6.86,20241115,2.32,N,036540,500,824 억,,9428811,N,N,819,N,00,N +20241129,110501,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3190,-95,5,-2.89,653754260,203370,94.92,3270,3275,3175,4270,2300,3285,3214.61,5.73,0,-91557,3361,3322,3286,3247,3211,3305,3230,825,985,500,2360,5,1,164460303,5246,-41.43,1.16,12,0.12,-77.00,2742.00,8150,20240124,-60.86,2990,20241115,6.69,8150,-60.86,20240124,2990,6.69,20241115,8150,-60.86,20240124,2990,6.69,20241115,2.32,N,036540,500,824 억,,9428811,N,N,819,N,00,N +20241129,100500,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3180,-105,5,-3.20,420414490,130338,60.84,3270,3275,3175,4270,2300,3285,3225.57,5.73,0,-64693,3361,3322,3286,3247,3211,3305,3230,825,985,500,2360,5,1,164460303,5230,-41.30,1.16,12,0.08,-77.00,2742.00,8150,20240124,-60.98,2990,20241115,6.35,8150,-60.98,20240124,2990,6.35,20241115,8150,-60.98,20240124,2990,6.35,20241115,2.32,N,036540,500,824 억,,9428811,N,N,819,N,00,N +20241129,090500,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3255,-30,5,-0.91,41378240,12685,5.92,3270,3275,3255,4270,2300,3285,3261.98,5.73,0,-6850,3361,3322,3286,3247,3211,3305,3230,825,985,500,2360,5,1,164460303,5353,-42.27,1.19,12,0.01,-77.00,2742.00,8150,20240124,-60.06,2990,20241115,8.86,8150,-60.06,20240124,2990,8.86,20241115,8150,-60.06,20240124,2990,8.86,20241115,2.32,N,036540,500,824 억,,9428811,N,N,819,N,00,N 20241128,160455,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3285,-10,5,-0.30,704462525,214077,70.15,3325,3325,3250,4280,2310,3295,3290.70,5.72,0,13650,3431,3362,3326,3257,3221,3345,3240,825,985,500,2370,5,1,164460303,5403,-42.66,1.20,12,0.13,-77.00,2742.00,8150,20240124,-59.69,2990,20241115,9.87,8150,-59.69,20240124,2990,9.87,20241115,8150,-59.69,20240124,2990,9.87,20241115,2.33,N,036540,500,824 억,,9413083,N,N,819,N,00,N 20241128,150503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3295,0,3,0.00,660849205,200829,65.81,3325,3325,3250,4280,2310,3295,3290.61,5.72,0,15710,3431,3362,3326,3257,3221,3345,3240,825,985,500,2370,5,1,164460303,5419,-42.79,1.20,12,0.12,-77.00,2742.00,8150,20240124,-59.57,2990,20241115,10.20,8150,-59.57,20240124,2990,10.20,20241115,8150,-59.57,20240124,2990,10.20,20241115,2.33,N,036540,500,824 억,,9413083,N,N,1649,N,00,N 20241128,140504,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3300,5,2,0.15,595424500,180992,59.31,3325,3325,3250,4280,2310,3295,3289.78,5.72,0,10088,3431,3362,3326,3257,3221,3345,3240,825,985,500,2370,5,1,164460303,5427,-42.86,1.20,12,0.11,-77.00,2742.00,8150,20240124,-59.51,2990,20241115,10.37,8150,-59.51,20240124,2990,10.37,20241115,8150,-59.51,20240124,2990,10.37,20241115,2.33,N,036540,500,824 억,,9413083,N,N,1649,N,00,N diff --git a/036560/price/prices-20241101.csv b/036560/price/prices-20241101.csv index 4f7daa15d6a3..47db8618dde3 100644 --- a/036560/price/prices-20241101.csv +++ b/036560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14150,-920,5,-6.10,968148810,67202,52.62,15070,15070,14110,19590,10550,15070,14406.59,6.55,0,-6301,16450,15760,15300,14610,14150,16105,14955,79,4520,500,11150,10,1,15750000,2229,7.63,0.66,12,0.43,1855.00,21362.00,36700,20241007,-61.44,8770,20240805,61.35,36700,-61.44,20241007,8770,61.35,20240805,36700,-61.44,20241007,8770,61.35,20240805,0.00,N,036560,500,78 억,,1031880,N,N,6,N,00,N +20241129,150501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14210,-860,5,-5.71,909279730,63052,49.37,15070,15070,14110,19590,10550,15070,14421.11,6.55,0,-5375,16450,15760,15300,14610,14150,16105,14955,79,4520,500,11150,10,1,15750000,2238,7.66,0.67,12,0.40,1855.00,21362.00,36700,20241007,-61.28,8770,20240805,62.03,36700,-61.28,20241007,8770,62.03,20240805,36700,-61.28,20241007,8770,62.03,20240805,0.00,N,036560,500,78 억,,1031880,N,N,38,N,00,N +20241129,140459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14250,-820,5,-5.44,748907210,51769,40.53,15070,15070,14110,19590,10550,15070,14466.33,6.55,0,-5826,16450,15760,15300,14610,14150,16105,14955,79,4520,500,11150,10,1,15750000,2244,7.68,0.67,12,0.33,1855.00,21362.00,36700,20241007,-61.17,8770,20240805,62.49,36700,-61.17,20241007,8770,62.49,20240805,36700,-61.17,20241007,8770,62.49,20240805,0.00,N,036560,500,78 억,,1031880,N,N,38,N,00,N +20241129,130500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14350,-720,5,-4.78,585511590,40309,31.56,15070,15070,14110,19590,10550,15070,14525.58,6.55,0,-6428,16450,15760,15300,14610,14150,16105,14955,79,4520,500,11150,10,1,15750000,2260,7.74,0.67,12,0.26,1855.00,21362.00,36700,20241007,-60.90,8770,20240805,63.63,36700,-60.90,20241007,8770,63.63,20240805,36700,-60.90,20241007,8770,63.63,20240805,0.00,N,036560,500,78 억,,1031880,N,N,38,N,00,N +20241129,120502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14320,-750,5,-4.98,561036440,38603,30.22,15070,15070,14110,19590,10550,15070,14533.49,6.55,0,-5837,16450,15760,15300,14610,14150,16105,14955,79,4520,500,11150,10,1,15750000,2255,7.72,0.67,12,0.25,1855.00,21362.00,36700,20241007,-60.98,8770,20240805,63.28,36700,-60.98,20241007,8770,63.28,20240805,36700,-60.98,20241007,8770,63.28,20240805,0.00,N,036560,500,78 억,,1031880,N,N,38,N,00,N +20241129,110502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14330,-740,5,-4.91,524833190,36076,28.25,15070,15070,14110,19590,10550,15070,14547.99,6.55,0,-5666,16450,15760,15300,14610,14150,16105,14955,79,4520,500,11150,10,1,15750000,2257,7.73,0.67,12,0.23,1855.00,21362.00,36700,20241007,-60.95,8770,20240805,63.40,36700,-60.95,20241007,8770,63.40,20240805,36700,-60.95,20241007,8770,63.40,20240805,0.00,N,036560,500,78 억,,1031880,N,N,38,N,00,N +20241129,100500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14380,-690,5,-4.58,421491360,28863,22.60,15070,15070,14350,19590,10550,15070,14603.17,6.55,0,-4979,16450,15760,15300,14610,14150,16105,14955,79,4520,500,11150,10,1,15750000,2265,7.75,0.67,12,0.18,1855.00,21362.00,36700,20241007,-60.82,8770,20240805,63.97,36700,-60.82,20241007,8770,63.97,20240805,36700,-60.82,20241007,8770,63.97,20240805,0.00,N,036560,500,78 억,,1031880,N,N,38,N,00,N +20241129,090500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14800,-270,5,-1.79,44675050,2987,2.34,15070,15070,14710,19590,10550,15070,14956.49,6.55,0,-1134,16450,15760,15300,14610,14150,16105,14955,79,4520,500,11150,10,1,15750000,2331,7.98,0.69,12,0.02,1855.00,21362.00,36700,20241007,-59.67,8770,20240805,68.76,36700,-59.67,20241007,8770,68.76,20240805,36700,-59.67,20241007,8770,68.76,20240805,0.00,N,036560,500,78 억,,1031880,N,N,38,N,00,N 20241128,160456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15070,70,2,0.47,1943421890,126882,104.87,15000,15990,14840,19500,10500,15000,15316.79,6.60,0,-7686,15766,15382,15016,14632,14266,15575,14825,79,4500,500,11100,10,1,15750000,2374,8.12,0.71,12,0.81,1855.00,21362.00,36700,20241007,-58.94,8770,20240805,71.84,36700,-58.94,20241007,8770,71.84,20240805,36700,-58.94,20241007,8770,71.84,20240805,0.01,N,036560,500,78 억,,1039654,N,N,38,N,00,N 20241128,150504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15080,80,2,0.53,1813536180,118324,97.80,15000,15990,14840,19500,10500,15000,15326.87,6.60,0,-6618,15766,15382,15016,14632,14266,15575,14825,79,4500,500,11100,10,1,15750000,2375,8.13,0.71,12,0.75,1855.00,21362.00,36700,20241007,-58.91,8770,20240805,71.95,36700,-58.91,20241007,8770,71.95,20240805,36700,-58.91,20241007,8770,71.95,20240805,0.01,N,036560,500,78 억,,1039654,N,N,0,N,00,N 20241128,140504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,20,2,0.13,1430911040,93259,77.08,15000,15990,14840,19500,10500,15000,15343.41,6.60,0,-9212,15766,15382,15016,14632,14266,15575,14825,79,4500,500,11100,10,1,15750000,2366,8.10,0.70,12,0.59,1855.00,21362.00,36700,20241007,-59.07,8770,20240805,71.27,36700,-59.07,20241007,8770,71.27,20240805,36700,-59.07,20241007,8770,71.27,20240805,0.01,N,036560,500,78 억,,1039654,N,N,0,N,00,N diff --git a/036570/price/prices-20241101.csv b/036570/price/prices-20241101.csv index 2b1b136fa21e..102051b1fc51 100644 --- a/036570/price/prices-20241101.csv +++ b/036570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160453,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,237500,5000,2,2.15,42016947000,178751,95.25,234500,238000,228500,302000,163000,232500,235055.36,35.40,-2660,-26621,242500,237500,229500,224500,216500,240000,227000,110,69500,500,172050,500,1,21954022,52141,24.58,1.35,12,0.81,9663.00,176065.00,286500,20231204,-17.10,156900,20240805,51.37,241000,-1.45,20240102,156900,51.37,20240805,286500,-17.10,20231204,156900,51.37,20240805,0.72,N,036570,500,109 억,,7772404,N,N,2202,N,00,N +20241129,150501,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,237000,4500,2,1.94,37413186000,159347,84.91,234500,238000,228500,302000,163000,232500,234790.65,35.40,-2660,-27332,242500,237500,229500,224500,216500,240000,227000,110,69500,500,172050,500,1,21954022,52031,24.53,1.35,12,0.73,9663.00,176065.00,286500,20231204,-17.28,156900,20240805,51.05,241000,-1.66,20240102,156900,51.05,20240805,286500,-17.28,20231204,156900,51.05,20240805,0.72,N,036570,500,109 억,,7772404,N,N,1014,N,00,N +20241129,140500,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,236000,3500,2,1.51,32299161000,137750,73.40,234500,238000,228500,302000,163000,232500,234476.67,35.40,-2660,-25798,242500,237500,229500,224500,216500,240000,227000,110,69500,500,172050,500,1,21954022,51811,24.42,1.34,12,0.63,9663.00,176065.00,286500,20231204,-17.63,156900,20240805,50.41,241000,-2.07,20240102,156900,50.41,20240805,286500,-17.63,20231204,156900,50.41,20240805,0.72,N,036570,500,109 억,,7772404,N,N,1014,N,00,N +20241129,130500,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,236000,3500,2,1.51,27054900000,115591,61.60,234500,238000,228500,302000,163000,232500,234057.15,35.40,-2660,-21693,242500,237500,229500,224500,216500,240000,227000,110,69500,500,172050,500,1,21954022,51811,24.42,1.34,12,0.53,9663.00,176065.00,286500,20231204,-17.63,156900,20240805,50.41,241000,-2.07,20240102,156900,50.41,20240805,286500,-17.63,20231204,156900,50.41,20240805,0.72,N,036570,500,109 억,,7772404,N,N,1014,N,00,N +20241129,120503,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,236000,3500,2,1.51,20986219500,89955,47.94,234500,236500,228500,302000,163000,232500,233296.87,35.40,-2660,-19321,242500,237500,229500,224500,216500,240000,227000,110,69500,500,172050,500,1,21954022,51811,24.42,1.34,12,0.41,9663.00,176065.00,286500,20231204,-17.63,156900,20240805,50.41,241000,-2.07,20240102,156900,50.41,20240805,286500,-17.63,20231204,156900,50.41,20240805,0.72,N,036570,500,109 억,,7772404,N,N,1014,N,00,N +20241129,110502,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,235000,2500,2,1.08,17061204000,73260,39.04,234500,236500,228500,302000,163000,232500,232885.67,35.40,-2660,-16252,242500,237500,229500,224500,216500,240000,227000,110,69500,500,172050,500,1,21954022,51592,24.32,1.33,12,0.33,9663.00,176065.00,286500,20231204,-17.98,156900,20240805,49.78,241000,-2.49,20240102,156900,49.78,20240805,286500,-17.98,20231204,156900,49.78,20240805,0.72,N,036570,500,109 억,,7772404,N,N,1014,N,00,N +20241129,100500,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,231000,-1500,5,-0.65,7933408500,34384,18.32,234500,235000,228500,302000,163000,232500,230729.66,35.40,-2660,-11652,242500,237500,229500,224500,216500,240000,227000,110,69500,500,172050,500,1,21954022,50714,23.91,1.31,12,0.16,9663.00,176065.00,286500,20231204,-19.37,156900,20240805,47.23,241000,-4.15,20240102,156900,47.23,20240805,286500,-19.37,20231204,156900,47.23,20240805,0.72,N,036570,500,109 억,,7772404,N,N,1014,N,00,N +20241129,090500,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,231000,-1500,5,-0.65,1176524500,5076,2.70,234500,235000,229500,302000,163000,232500,231781.82,35.40,-2660,-3002,242500,237500,229500,224500,216500,240000,227000,110,69500,500,172050,500,1,21954022,50714,23.91,1.31,12,0.02,9663.00,176065.00,286500,20231204,-19.37,156900,20240805,47.23,241000,-4.15,20240102,156900,47.23,20240805,286500,-19.37,20231204,156900,47.23,20240805,0.72,N,036570,500,109 억,,7772404,N,N,1014,N,00,N 20241128,160456,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,232500,9000,2,4.03,43365188500,187438,147.61,224000,234500,221500,290500,156500,223500,231356.48,35.21,0,-8791,234833,229166,219833,214166,204833,232000,217000,110,67000,500,165390,500,1,21954022,51043,24.06,1.32,12,0.85,9663.00,176065.00,286500,20231204,-18.85,156900,20240805,48.18,241000,-3.53,20240102,156900,48.18,20240805,286500,-18.85,20231204,156900,48.18,20240805,0.70,N,036570,500,109 억,,7731018,N,N,1014,N,00,N 20241128,150504,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,231500,8000,2,3.58,41108828000,177717,139.96,224000,234500,221500,290500,156500,223500,231316.28,35.21,0,-11204,234833,229166,219833,214166,204833,232000,217000,110,67000,500,165390,500,1,21954022,50824,23.96,1.31,12,0.81,9663.00,176065.00,286500,20231204,-19.20,156900,20240805,47.55,241000,-3.94,20240102,156900,47.55,20240805,286500,-19.20,20231204,156900,47.55,20240805,0.70,N,036570,500,109 억,,7731018,N,N,516,N,00,N 20241128,140504,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,232500,9000,2,4.03,34838528500,150822,118.78,224000,234500,221500,290500,156500,223500,230991.08,35.21,0,-9241,234833,229166,219833,214166,204833,232000,217000,110,67000,500,165390,500,1,21954022,51043,24.06,1.32,12,0.69,9663.00,176065.00,286500,20231204,-18.85,156900,20240805,48.18,241000,-3.53,20240102,156900,48.18,20240805,286500,-18.85,20231204,156900,48.18,20240805,0.70,N,036570,500,109 억,,7731018,N,N,516,N,00,N diff --git a/036580/price/prices-20241101.csv b/036580/price/prices-20241101.csv index 8c7fa09c1ac6..b3b44c42f79d 100644 --- a/036580/price/prices-20241101.csv +++ b/036580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160454,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2325,-95,5,-3.93,313102425,133383,35.77,2410,2415,2325,3145,1695,2420,2347.39,0.40,0,11894,2606,2512,2411,2317,2216,2560,2365,184,725,500,1690,5,1,36727943,854,-2.50,0.36,12,0.36,-931.00,6412.00,3505,20231220,-33.67,1915,20241114,21.41,3255,-28.57,20240311,1915,21.41,20241114,3505,-33.67,20231220,1915,21.41,20241114,0.59,N,036580,500,183 억,,145128,N,N,3,N,00,N +20241129,150502,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2350,-70,5,-2.89,290107790,123510,33.13,2410,2415,2325,3145,1695,2420,2348.86,0.40,0,12938,2606,2512,2411,2317,2216,2560,2365,184,725,500,1690,5,1,36727943,863,-2.52,0.37,12,0.34,-931.00,6412.00,3505,20231220,-32.95,1915,20241114,22.72,3255,-27.80,20240311,1915,22.72,20241114,3505,-32.95,20231220,1915,22.72,20241114,0.59,N,036580,500,183 억,,145128,N,N,3,N,00,N +20241129,140500,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2345,-75,5,-3.10,239321790,101782,27.30,2410,2415,2325,3145,1695,2420,2351.32,0.40,0,13180,2606,2512,2411,2317,2216,2560,2365,184,725,500,1690,5,1,36727943,861,-2.52,0.37,12,0.28,-931.00,6412.00,3505,20231220,-33.10,1915,20241114,22.45,3255,-27.96,20240311,1915,22.45,20241114,3505,-33.10,20231220,1915,22.45,20241114,0.59,N,036580,500,183 억,,145128,N,N,3,N,00,N +20241129,130500,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2350,-70,5,-2.89,214916880,91366,24.50,2410,2415,2325,3145,1695,2420,2352.26,0.40,0,11017,2606,2512,2411,2317,2216,2560,2365,184,725,500,1690,5,1,36727943,863,-2.52,0.37,12,0.25,-931.00,6412.00,3505,20231220,-32.95,1915,20241114,22.72,3255,-27.80,20240311,1915,22.72,20241114,3505,-32.95,20231220,1915,22.72,20241114,0.59,N,036580,500,183 억,,145128,N,N,3,N,00,N +20241129,120503,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2360,-60,5,-2.48,181600415,77252,20.72,2410,2415,2325,3145,1695,2420,2350.75,0.40,0,8533,2606,2512,2411,2317,2216,2560,2365,184,725,500,1690,5,1,36727943,867,-2.53,0.37,12,0.21,-931.00,6412.00,3505,20231220,-32.67,1915,20241114,23.24,3255,-27.50,20240311,1915,23.24,20241114,3505,-32.67,20231220,1915,23.24,20241114,0.59,N,036580,500,183 억,,145128,N,N,3,N,00,N +20241129,110502,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2355,-65,5,-2.69,154040715,65574,17.59,2410,2415,2325,3145,1695,2420,2349.11,0.40,0,3082,2606,2512,2411,2317,2216,2560,2365,184,725,500,1690,5,1,36727943,865,-2.53,0.37,12,0.18,-931.00,6412.00,3505,20231220,-32.81,1915,20241114,22.98,3255,-27.65,20240311,1915,22.98,20241114,3505,-32.81,20231220,1915,22.98,20241114,0.59,N,036580,500,183 억,,145128,N,N,3,N,00,N +20241129,100501,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2330,-90,5,-3.72,141551515,60274,16.17,2410,2415,2325,3145,1695,2420,2348.47,0.40,0,2994,2606,2512,2411,2317,2216,2560,2365,184,725,500,1690,5,1,36727943,856,-2.50,0.36,12,0.16,-931.00,6412.00,3505,20231220,-33.52,1915,20241114,21.67,3255,-28.42,20240311,1915,21.67,20241114,3505,-33.52,20231220,1915,21.67,20241114,0.59,N,036580,500,183 억,,145128,N,N,3,N,00,N +20241129,090500,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2390,-30,5,-1.24,27541810,11586,3.11,2410,2415,2360,3145,1695,2420,2377.16,0.40,0,4160,2606,2512,2411,2317,2216,2560,2365,184,725,500,1690,5,1,36727943,878,-2.57,0.37,12,0.03,-931.00,6412.00,3505,20231220,-31.81,1915,20241114,24.80,3255,-26.57,20240311,1915,24.80,20241114,3505,-31.81,20231220,1915,24.80,20241114,0.59,N,036580,500,183 억,,145128,N,N,3,N,00,N 20241128,160456,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2420,75,2,3.20,903712285,371593,105.12,2370,2505,2310,3045,1645,2345,2432.01,0.46,0,-17112,2458,2401,2343,2286,2228,2372,2257,184,700,500,1640,5,1,36727943,889,-2.60,0.38,12,1.01,-931.00,6412.00,3505,20231220,-30.96,1915,20241114,26.37,3255,-25.65,20240311,1915,26.37,20241114,3505,-30.96,20231220,1915,26.37,20241114,0.59,N,036580,500,183 억,,169752,N,N,3,N,00,N 20241128,150504,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2405,60,2,2.56,877604165,360762,102.06,2370,2505,2310,3045,1645,2345,2432.64,0.46,0,-12724,2458,2401,2343,2286,2228,2372,2257,184,700,500,1640,5,1,36727943,883,-2.58,0.38,12,0.98,-931.00,6412.00,3505,20231220,-31.38,1915,20241114,25.59,3255,-26.11,20240311,1915,25.59,20241114,3505,-31.38,20231220,1915,25.59,20241114,0.59,N,036580,500,183 억,,169752,N,N,1,N,00,N 20241128,140505,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2390,45,2,1.92,848742675,348745,98.66,2370,2505,2310,3045,1645,2345,2433.71,0.46,0,-11851,2458,2401,2343,2286,2228,2372,2257,184,700,500,1640,5,1,36727943,878,-2.57,0.37,12,0.95,-931.00,6412.00,3505,20231220,-31.81,1915,20241114,24.80,3255,-26.57,20240311,1915,24.80,20241114,3505,-31.81,20231220,1915,24.80,20241114,0.59,N,036580,500,183 억,,169752,N,N,1,N,00,N diff --git a/036620/price/prices-20241101.csv b/036620/price/prices-20241101.csv index b877e699b29f..44690b6d5170 100644 --- a/036620/price/prices-20241101.csv +++ b/036620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2875,-110,5,-3.69,2682962760,935993,119.22,2980,2990,2805,3880,2090,2985,2866.43,6.85,0,-238205,3195,3090,3015,2910,2835,3052,2872,460,895,500,2200,5,1,91484336,2630,10.77,3.35,12,1.02,267.00,859.00,4690,20240524,-38.70,2510,20240214,14.54,4690,-38.70,20240524,2510,14.54,20240214,4690,-38.70,20240524,2510,14.54,20240214,2.24,N,036620,500,459 억,,6262817,N,N,482,N,00,N +20241129,150502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2875,-110,5,-3.69,2495960895,870984,110.94,2980,2990,2805,3880,2090,2985,2865.68,6.85,0,-232810,3195,3090,3015,2910,2835,3052,2872,460,895,500,2200,5,1,91484336,2630,10.77,3.35,12,0.95,267.00,859.00,4690,20240524,-38.70,2510,20240214,14.54,4690,-38.70,20240524,2510,14.54,20240214,4690,-38.70,20240524,2510,14.54,20240214,2.24,N,036620,500,459 억,,6262817,N,N,4669,N,00,N +20241129,140500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2830,-155,5,-5.19,1915840105,668567,85.16,2980,2990,2805,3880,2090,2985,2865.59,6.85,0,-201793,3195,3090,3015,2910,2835,3052,2872,460,895,500,2200,5,1,91484336,2589,10.60,3.29,12,0.73,267.00,859.00,4690,20240524,-39.66,2510,20240214,12.75,4690,-39.66,20240524,2510,12.75,20240214,4690,-39.66,20240524,2510,12.75,20240214,2.24,N,036620,500,459 억,,6262817,N,N,4669,N,00,N +20241129,130501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2825,-160,5,-5.36,1408757680,488719,62.25,2980,2990,2820,3880,2090,2985,2882.55,6.85,0,-125810,3195,3090,3015,2910,2835,3052,2872,460,895,500,2200,5,1,91484336,2584,10.58,3.29,12,0.53,267.00,859.00,4690,20240524,-39.77,2510,20240214,12.55,4690,-39.77,20240524,2510,12.55,20240214,4690,-39.77,20240524,2510,12.55,20240214,2.24,N,036620,500,459 억,,6262817,N,N,4669,N,00,N +20241129,120503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2855,-130,5,-4.36,1025263255,353661,45.05,2980,2990,2850,3880,2090,2985,2899.00,6.85,0,-87973,3195,3090,3015,2910,2835,3052,2872,460,895,500,2200,5,1,91484336,2612,10.69,3.32,12,0.39,267.00,859.00,4690,20240524,-39.13,2510,20240214,13.75,4690,-39.13,20240524,2510,13.75,20240214,4690,-39.13,20240524,2510,13.75,20240214,2.24,N,036620,500,459 억,,6262817,N,N,4669,N,00,N +20241129,110503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2865,-120,5,-4.02,821929975,282574,35.99,2980,2990,2865,3880,2090,2985,2908.72,6.85,0,-78408,3195,3090,3015,2910,2835,3052,2872,460,895,500,2200,5,1,91484336,2621,10.73,3.34,12,0.31,267.00,859.00,4690,20240524,-38.91,2510,20240214,14.14,4690,-38.91,20240524,2510,14.14,20240214,4690,-38.91,20240524,2510,14.14,20240214,2.24,N,036620,500,459 억,,6262817,N,N,4669,N,00,N +20241129,100501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2875,-110,5,-3.69,482479930,164546,20.96,2980,2990,2875,3880,2090,2985,2932.19,6.85,0,-78510,3195,3090,3015,2910,2835,3052,2872,460,895,500,2200,5,1,91484336,2630,10.77,3.35,12,0.18,267.00,859.00,4690,20240524,-38.70,2510,20240214,14.54,4690,-38.70,20240524,2510,14.54,20240214,4690,-38.70,20240524,2510,14.54,20240214,2.24,N,036620,500,459 억,,6262817,N,N,4669,N,00,N +20241129,090501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2960,-25,5,-0.84,36703870,12368,1.58,2980,2990,2950,3880,2090,2985,2967.65,6.85,0,-2637,3195,3090,3015,2910,2835,3052,2872,460,895,500,2200,5,1,91484336,2708,11.09,3.45,12,0.01,267.00,859.00,4690,20240524,-36.89,2510,20240214,17.93,4690,-36.89,20240524,2510,17.93,20240214,4690,-36.89,20240524,2510,17.93,20240214,2.24,N,036620,500,459 억,,6262817,N,N,4669,N,00,N 20241128,160457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2985,5,2,0.17,2351399070,783537,238.28,3000,3120,2940,3870,2090,2980,3001.01,6.88,0,-33214,3036,3007,2966,2937,2896,3022,2952,460,890,500,2200,5,1,91484336,2731,11.18,3.47,12,0.86,267.00,859.00,4690,20240524,-36.35,2510,20240214,18.92,4690,-36.35,20240524,2510,18.92,20240214,4690,-36.35,20240524,2510,18.92,20240214,2.35,N,036620,500,459 억,,6296045,N,N,4669,N,00,N 20241128,150505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2990,10,2,0.34,2297269260,765389,232.76,3000,3120,2940,3870,2090,2980,3001.44,6.88,0,-30246,3036,3007,2966,2937,2896,3022,2952,460,890,500,2200,5,1,91484336,2735,11.20,3.48,12,0.84,267.00,859.00,4690,20240524,-36.25,2510,20240214,19.12,4690,-36.25,20240524,2510,19.12,20240214,4690,-36.25,20240524,2510,19.12,20240214,2.35,N,036620,500,459 억,,6296045,N,N,1603,N,00,N 20241128,140505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2960,-20,5,-0.67,2159042170,718954,218.64,3000,3120,2940,3870,2090,2980,3003.03,6.88,0,-40878,3036,3007,2966,2937,2896,3022,2952,460,890,500,2200,5,1,91484336,2708,11.09,3.45,12,0.79,267.00,859.00,4690,20240524,-36.89,2510,20240214,17.93,4690,-36.89,20240524,2510,17.93,20240214,4690,-36.89,20240524,2510,17.93,20240214,2.35,N,036620,500,459 억,,6296045,N,N,1603,N,00,N diff --git a/036630/price/prices-20241101.csv b/036630/price/prices-20241101.csv index 5578925cf1d6..1a8266887769 100644 --- a/036630/price/prices-20241101.csv +++ b/036630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,441,-6,5,-1.34,24957543,56718,78.64,447,453,437,581,313,447,440.03,0.25,-703,-703,461,454,448,441,435,451,438,2100,134,1000,260,1,1,200000000,882,2.74,0.30,12,0.03,161.00,1455.00,1327,20240111,-66.77,429,20241122,2.80,1327,-66.77,20240111,429,2.80,20241122,1340,-67.09,20240111,429,2.80,20241122,0.01,N,036630,1000,2100 억,,249724,N,N,0,N,00,N +20241129,150502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,442,-5,5,-1.12,17659773,40055,55.53,447,453,437,581,313,447,440.89,0.25,-703,-703,461,454,448,441,435,451,438,2100,134,1000,260,1,1,200000000,884,2.75,0.30,12,0.02,161.00,1455.00,1327,20240111,-66.69,429,20241122,3.03,1327,-66.69,20240111,429,3.03,20241122,1340,-67.01,20240111,429,3.03,20241122,0.01,N,036630,1000,2100 억,,249724,N,N,0,N,00,N +20241129,140501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,442,-5,5,-1.12,15008255,34059,47.22,447,453,437,581,313,447,440.65,0.25,-649,-649,461,454,448,441,435,451,438,2100,134,1000,260,1,1,200000000,884,2.75,0.30,12,0.02,161.00,1455.00,1327,20240111,-66.69,429,20241122,3.03,1327,-66.69,20240111,429,3.03,20241122,1340,-67.01,20240111,429,3.03,20241122,0.01,N,036630,1000,2100 억,,249778,N,N,0,N,00,N +20241129,130501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,442,-5,5,-1.12,14508049,32922,45.65,447,453,437,581,313,447,440.68,0.25,-649,-649,461,454,448,441,435,451,438,2100,134,1000,260,1,1,200000000,884,2.75,0.30,12,0.02,161.00,1455.00,1327,20240111,-66.69,429,20241122,3.03,1327,-66.69,20240111,429,3.03,20241122,1340,-67.01,20240111,429,3.03,20241122,0.01,N,036630,1000,2100 억,,249778,N,N,0,N,00,N +20241129,120504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,442,-5,5,-1.12,5074484,11419,15.83,447,453,437,581,313,447,444.39,0.25,-649,-649,461,454,448,441,435,451,438,2100,134,1000,260,1,1,200000000,884,2.75,0.30,12,0.01,161.00,1455.00,1327,20240111,-66.69,429,20241122,3.03,1327,-66.69,20240111,429,3.03,20241122,1340,-67.01,20240111,429,3.03,20241122,0.01,N,036630,1000,2100 억,,249778,N,N,0,N,00,N +20241129,110503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,446,-1,5,-0.22,4520338,10165,14.09,447,453,437,581,313,447,444.70,0.25,-620,-620,461,454,448,441,435,451,438,2100,134,1000,260,1,1,200000000,892,2.77,0.31,12,0.01,161.00,1455.00,1327,20240111,-66.39,429,20241122,3.96,1327,-66.39,20240111,429,3.96,20241122,1340,-66.72,20240111,429,3.96,20241122,0.01,N,036630,1000,2100 억,,249807,N,N,0,N,00,N +20241129,100501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,446,-1,5,-0.22,2018570,4518,6.26,447,453,445,581,313,447,446.78,0.26,-406,-406,461,454,448,441,435,451,438,2100,134,1000,260,1,1,200000000,892,2.77,0.31,12,0.00,161.00,1455.00,1327,20240111,-66.39,429,20241122,3.96,1327,-66.39,20240111,429,3.96,20241122,1340,-66.72,20240111,429,3.96,20241122,0.01,N,036630,1000,2100 억,,250021,N,N,0,N,00,N +20241129,090501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,453,6,2,1.34,269601,603,0.84,447,453,447,581,313,447,447.10,0.26,-86,-86,461,454,448,441,435,451,438,2100,134,1000,260,1,1,200000000,906,2.81,0.31,12,0.00,161.00,1455.00,1327,20240111,-65.86,429,20241122,5.59,1327,-65.86,20240111,429,5.59,20241122,1340,-66.19,20240111,429,5.59,20241122,0.01,N,036630,1000,2100 억,,250341,N,N,0,N,00,N 20241128,160457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,447,0,3,0.00,32331390,72126,56.89,448,455,442,581,313,447,448.26,0.26,-2585,-2656,458,452,446,440,434,455,443,2100,134,1000,260,1,1,200000000,894,2.78,0.31,12,0.04,161.00,1455.00,1327,20240111,-66.31,429,20241122,4.20,1327,-66.31,20240111,429,4.20,20241122,1340,-66.64,20240111,429,4.20,20241122,0.01,N,036630,1000,2100 억,,250427,N,N,0,N,00,N 20241128,150505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,447,0,3,0.00,31998375,71381,56.30,448,455,442,581,313,447,448.28,0.26,-2585,-2656,458,452,446,440,434,455,443,2100,134,1000,260,1,1,200000000,894,2.78,0.31,12,0.04,161.00,1455.00,1327,20240111,-66.31,429,20241122,4.20,1327,-66.31,20240111,429,4.20,20241122,1340,-66.64,20240111,429,4.20,20241122,0.01,N,036630,1000,2100 억,,250427,N,N,0,N,00,N 20241128,140505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,446,-1,5,-0.22,29327132,65397,51.58,448,455,442,581,313,447,448.45,0.26,-2065,-2136,458,452,446,440,434,455,443,2100,134,1000,260,1,1,200000000,892,2.77,0.31,12,0.03,161.00,1455.00,1327,20240111,-66.39,429,20241122,3.96,1327,-66.39,20240111,429,3.96,20241122,1340,-66.72,20240111,429,3.96,20241122,0.01,N,036630,1000,2100 억,,250947,N,N,0,N,00,N diff --git a/036640/price/prices-20241101.csv b/036640/price/prices-20241101.csv index cec9541cdecb..6ecc4ae9e5e4 100644 --- a/036640/price/prices-20241101.csv +++ b/036640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-60,5,-1.20,96538415,19624,124.42,4990,4995,4905,6480,3495,4990,4919.06,1.27,0,-2853,5050,5020,4960,4930,4870,5035,4945,82,1490,500,3690,5,1,16354800,806,6.66,0.70,12,0.12,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.23,N,036640,500,81 억,,207103,N,N,0,N,00,N +20241129,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-60,5,-1.20,82138600,16698,105.87,4990,4995,4905,6480,3495,4990,4919.07,1.27,0,-2488,5050,5020,4960,4930,4870,5035,4945,82,1490,500,3690,5,1,16354800,806,6.66,0.70,12,0.10,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.23,N,036640,500,81 억,,207103,N,N,0,N,00,N +20241129,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-60,5,-1.20,75746020,15399,97.64,4990,4995,4905,6480,3495,4990,4918.89,1.27,0,-2341,5050,5020,4960,4930,4870,5035,4945,82,1490,500,3690,5,1,16354800,806,6.66,0.70,12,0.09,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.23,N,036640,500,81 억,,207103,N,N,0,N,00,N +20241129,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,-55,5,-1.10,72024695,14645,92.85,4990,4995,4905,6480,3495,4990,4918.04,1.27,0,-1968,5050,5020,4960,4930,4870,5035,4945,82,1490,500,3690,5,1,16354800,807,6.67,0.70,12,0.09,740.00,7063.00,6110,20240528,-19.23,4600,20240805,7.28,6110,-19.23,20240528,4600,7.28,20240805,6110,-19.23,20240528,4600,7.28,20240805,2.23,N,036640,500,81 억,,207103,N,N,0,N,00,N +20241129,120504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-80,5,-1.60,66261870,13475,85.44,4990,4995,4905,6480,3495,4990,4917.39,1.27,0,-1717,5050,5020,4960,4930,4870,5035,4945,82,1490,500,3690,5,1,16354800,803,6.64,0.70,12,0.08,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.23,N,036640,500,81 억,,207103,N,N,0,N,00,N +20241129,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-75,5,-1.50,28275085,5742,36.41,4990,4995,4910,6480,3495,4990,4924.26,1.27,0,-1054,5050,5020,4960,4930,4870,5035,4945,82,1490,500,3690,5,1,16354800,804,6.64,0.70,12,0.04,740.00,7063.00,6110,20240528,-19.56,4600,20240805,6.85,6110,-19.56,20240528,4600,6.85,20240805,6110,-19.56,20240528,4600,6.85,20240805,2.23,N,036640,500,81 억,,207103,N,N,0,N,00,N +20241129,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-75,5,-1.50,16093850,3266,20.71,4990,4995,4915,6480,3495,4990,4927.69,1.27,0,-771,5050,5020,4960,4930,4870,5035,4945,82,1490,500,3690,5,1,16354800,804,6.64,0.70,12,0.02,740.00,7063.00,6110,20240528,-19.56,4600,20240805,6.85,6110,-19.56,20240528,4600,6.85,20240805,6110,-19.56,20240528,4600,6.85,20240805,2.23,N,036640,500,81 억,,207103,N,N,0,N,00,N +20241129,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-35,5,-0.70,1381710,278,1.76,4990,4995,4955,6480,3495,4990,4970.18,1.27,0,-6,5050,5020,4960,4930,4870,5035,4945,82,1490,500,3690,5,1,16354800,810,6.70,0.70,12,0.00,740.00,7063.00,6110,20240528,-18.90,4600,20240805,7.72,6110,-18.90,20240528,4600,7.72,20240805,6110,-18.90,20240528,4600,7.72,20240805,2.23,N,036640,500,81 억,,207103,N,N,0,N,00,N 20241128,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,85,2,1.73,77925680,15770,86.01,4915,4990,4900,6370,3435,4905,4941.36,1.28,0,-2528,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,816,6.74,0.71,12,0.10,740.00,7063.00,6110,20240528,-18.33,4600,20240805,8.48,6110,-18.33,20240528,4600,8.48,20240805,6110,-18.33,20240528,4600,8.48,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N 20241128,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,75,2,1.53,63215615,12821,69.93,4915,4985,4900,6370,3435,4905,4930.63,1.28,0,-1820,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,814,6.73,0.71,12,0.08,740.00,7063.00,6110,20240528,-18.49,4600,20240805,8.26,6110,-18.49,20240528,4600,8.26,20240805,6110,-18.49,20240528,4600,8.26,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N 20241128,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,50,2,1.02,54701475,11111,60.60,4915,4955,4900,6370,3435,4905,4923.18,1.28,0,-1453,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,810,6.70,0.70,12,0.07,740.00,7063.00,6110,20240528,-18.90,4600,20240805,7.72,6110,-18.90,20240528,4600,7.72,20240805,6110,-18.90,20240528,4600,7.72,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N diff --git a/036670/price/prices-20241101.csv b/036670/price/prices-20241101.csv index 882683168edf..99f8b5fb760f 100644 --- a/036670/price/prices-20241101.csv +++ b/036670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6830,40,2,0.59,143371170,21479,268.82,6780,6830,6590,8820,4760,6790,6664.69,2.50,0,-490,6903,6846,6743,6686,6583,6875,6715,56,2030,500,5020,10,1,11270000,770,7.00,0.70,12,0.19,976.00,9814.00,8000,20240814,-14.62,5210,20240805,31.09,8000,-14.62,20240814,5210,31.09,20240805,8000,-14.62,20240814,5210,31.09,20240805,0.78,N,036670,500,56 억,,282233,N,N,0,N,00,N +20241129,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6780,-10,5,-0.15,118444500,17817,222.99,6780,6790,6590,8820,4760,6790,6647.84,2.50,0,-88,6903,6846,6743,6686,6583,6875,6715,56,2030,500,5020,10,1,11270000,764,6.95,0.69,12,0.16,976.00,9814.00,8000,20240814,-15.25,5210,20240805,30.13,8000,-15.25,20240814,5210,30.13,20240805,8000,-15.25,20240814,5210,30.13,20240805,0.78,N,036670,500,56 억,,282233,N,N,0,N,00,N +20241129,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,-50,5,-0.74,102779310,15484,193.79,6780,6790,6590,8820,4760,6790,6637.78,2.50,0,231,6903,6846,6743,6686,6583,6875,6715,56,2030,500,5020,10,1,11270000,760,6.91,0.69,12,0.14,976.00,9814.00,8000,20240814,-15.75,5210,20240805,29.37,8000,-15.75,20240814,5210,29.37,20240805,8000,-15.75,20240814,5210,29.37,20240805,0.78,N,036670,500,56 억,,282233,N,N,0,N,00,N +20241129,130502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,-120,5,-1.77,88870040,13407,167.80,6780,6790,6590,8820,4760,6790,6628.63,2.50,0,597,6903,6846,6743,6686,6583,6875,6715,56,2030,500,5020,10,1,11270000,752,6.83,0.68,12,0.12,976.00,9814.00,8000,20240814,-16.62,5210,20240805,28.02,8000,-16.62,20240814,5210,28.02,20240805,8000,-16.62,20240814,5210,28.02,20240805,0.78,N,036670,500,56 억,,282233,N,N,0,N,00,N +20241129,120504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,-100,5,-1.47,17212200,2567,32.13,6780,6790,6660,8820,4760,6790,6705.18,2.50,0,-1782,6903,6846,6743,6686,6583,6875,6715,56,2030,500,5020,10,1,11270000,754,6.85,0.68,12,0.02,976.00,9814.00,8000,20240814,-16.38,5210,20240805,28.41,8000,-16.38,20240814,5210,28.41,20240805,8000,-16.38,20240814,5210,28.41,20240805,0.78,N,036670,500,56 억,,282233,N,N,0,N,00,N +20241129,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,-100,5,-1.47,15935610,2376,29.74,6780,6790,6660,8820,4760,6790,6706.91,2.50,0,-1658,6903,6846,6743,6686,6583,6875,6715,56,2030,500,5020,10,1,11270000,754,6.85,0.68,12,0.02,976.00,9814.00,8000,20240814,-16.38,5210,20240805,28.41,8000,-16.38,20240814,5210,28.41,20240805,8000,-16.38,20240814,5210,28.41,20240805,0.78,N,036670,500,56 억,,282233,N,N,0,N,00,N +20241129,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,-60,5,-0.88,14141150,2107,26.37,6780,6790,6680,8820,4760,6790,6711.51,2.50,0,-1407,6903,6846,6743,6686,6583,6875,6715,56,2030,500,5020,10,1,11270000,758,6.90,0.69,12,0.02,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.78,N,036670,500,56 억,,282233,N,N,0,N,00,N +20241129,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,-60,5,-0.88,1451250,215,2.69,6780,6780,6730,8820,4760,6790,6750.00,2.50,0,-214,6903,6846,6743,6686,6583,6875,6715,56,2030,500,5020,10,1,11270000,758,6.90,0.69,12,0.00,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.78,N,036670,500,56 억,,282233,N,N,0,N,00,N 20241128,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6790,130,2,1.95,53552030,7989,30.72,6660,6800,6640,8650,4670,6660,6703.22,2.49,0,1347,6866,6762,6676,6572,6486,6720,6530,56,1990,500,4920,10,1,11270000,765,6.96,0.69,12,0.07,976.00,9814.00,8000,20240814,-15.12,5210,20240805,30.33,8000,-15.12,20240814,5210,30.33,20240805,8000,-15.12,20240814,5210,30.33,20240805,0.78,N,036670,500,56 억,,280886,N,N,0,N,00,N 20241128,150506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6800,140,2,2.10,50174740,7492,28.81,6660,6800,6640,8650,4670,6660,6697.11,2.49,0,1424,6866,6762,6676,6572,6486,6720,6530,56,1990,500,4920,10,1,11270000,766,6.97,0.69,12,0.07,976.00,9814.00,8000,20240814,-15.00,5210,20240805,30.52,8000,-15.00,20240814,5210,30.52,20240805,8000,-15.00,20240814,5210,30.52,20240805,0.78,N,036670,500,56 억,,280886,N,N,0,N,00,N 20241128,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,30,2,0.45,31363710,4682,18.00,6660,6760,6640,8650,4670,6660,6698.78,2.49,0,855,6866,6762,6676,6572,6486,6720,6530,56,1990,500,4920,10,1,11270000,754,6.85,0.68,12,0.04,976.00,9814.00,8000,20240814,-16.38,5210,20240805,28.41,8000,-16.38,20240814,5210,28.41,20240805,8000,-16.38,20240814,5210,28.41,20240805,0.78,N,036670,500,56 억,,280886,N,N,0,N,00,N diff --git a/036690/price/prices-20241101.csv b/036690/price/prices-20241101.csv index fd43ab47f5a2..611a934de608 100644 --- a/036690/price/prices-20241101.csv +++ b/036690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160455,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241129,150503,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241129,140502,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241129,130502,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241129,120505,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241129,110504,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241129,100502,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241129,090502,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241128,160458,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241128,150506,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241128,140506,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20241101.csv b/036710/price/prices-20241101.csv index 74341ce2b701..ebda1088fc46 100644 --- a/036710/price/prices-20241101.csv +++ b/036710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1193,-18,5,-1.49,27501508,23547,95.08,1207,1207,1141,1574,848,1211,1167.77,16.03,0,-1787,1287,1248,1184,1145,1081,1217,1114,244,363,500,750,1,1,48723279,581,-0.62,0.45,12,0.05,-1917.00,2644.00,4190,20231218,-71.53,1116,20241114,6.90,3420,-65.12,20240102,1116,6.90,20241114,4190,-71.53,20231218,1116,6.90,20241114,1.33,N,036710,500,243 억,,7810476,N,N,0,N,00,N +20241129,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1160,-51,5,-4.21,17105799,14687,59.30,1207,1207,1141,1574,848,1211,1164.69,16.03,0,-669,1287,1248,1184,1145,1081,1217,1114,244,363,500,750,1,1,48723279,565,-0.61,0.44,12,0.03,-1917.00,2644.00,4190,20231218,-72.32,1116,20241114,3.94,3420,-66.08,20240102,1116,3.94,20241114,4190,-72.32,20231218,1116,3.94,20241114,1.33,N,036710,500,243 억,,7810476,N,N,0,N,00,N +20241129,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1163,-48,5,-3.96,12638404,10839,43.77,1207,1207,1141,1574,848,1211,1166.01,16.03,0,-654,1287,1248,1184,1145,1081,1217,1114,244,363,500,750,1,1,48723279,567,-0.61,0.44,12,0.02,-1917.00,2644.00,4190,20231218,-72.24,1116,20241114,4.21,3420,-65.99,20240102,1116,4.21,20241114,4190,-72.24,20231218,1116,4.21,20241114,1.33,N,036710,500,243 억,,7810476,N,N,0,N,00,N +20241129,130502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1163,-48,5,-3.96,11151281,9559,38.60,1207,1207,1141,1574,848,1211,1166.57,16.03,0,-685,1287,1248,1184,1145,1081,1217,1114,244,363,500,750,1,1,48723279,567,-0.61,0.44,12,0.02,-1917.00,2644.00,4190,20231218,-72.24,1116,20241114,4.21,3420,-65.99,20240102,1116,4.21,20241114,4190,-72.24,20231218,1116,4.21,20241114,1.33,N,036710,500,243 억,,7810476,N,N,0,N,00,N +20241129,120505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1167,-44,5,-3.63,10623510,9106,36.77,1207,1207,1141,1574,848,1211,1166.65,16.03,0,-886,1287,1248,1184,1145,1081,1217,1114,244,363,500,750,1,1,48723279,569,-0.61,0.44,12,0.02,-1917.00,2644.00,4190,20231218,-72.15,1116,20241114,4.57,3420,-65.88,20240102,1116,4.57,20241114,4190,-72.15,20231218,1116,4.57,20241114,1.33,N,036710,500,243 억,,7810476,N,N,0,N,00,N +20241129,110504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1167,-44,5,-3.63,9286862,7957,32.13,1207,1207,1141,1574,848,1211,1167.13,16.03,0,-1040,1287,1248,1184,1145,1081,1217,1114,244,363,500,750,1,1,48723279,569,-0.61,0.44,12,0.02,-1917.00,2644.00,4190,20231218,-72.15,1116,20241114,4.57,3420,-65.88,20240102,1116,4.57,20241114,4190,-72.15,20231218,1116,4.57,20241114,1.33,N,036710,500,243 억,,7810476,N,N,0,N,00,N +20241129,100502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1174,-37,5,-3.06,2860800,2420,9.77,1207,1207,1170,1574,848,1211,1182.15,16.03,0,-343,1287,1248,1184,1145,1081,1217,1114,244,363,500,750,1,1,48723279,572,-0.61,0.44,12,0.00,-1917.00,2644.00,4190,20231218,-71.98,1116,20241114,5.20,3420,-65.67,20240102,1116,5.20,20241114,4190,-71.98,20231218,1116,5.20,20241114,1.33,N,036710,500,243 억,,7810476,N,N,0,N,00,N +20241129,090503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1207,-4,5,-0.33,253365,211,0.85,1207,1207,1196,1574,848,1211,1200.78,16.03,0,-99,1287,1248,1184,1145,1081,1217,1114,244,363,500,750,1,1,48723279,588,-0.63,0.46,12,0.00,-1917.00,2644.00,4190,20231218,-71.19,1116,20241114,8.15,3420,-64.71,20240102,1116,8.15,20241114,4190,-71.19,20231218,1116,8.15,20241114,1.33,N,036710,500,243 억,,7810476,N,N,0,N,00,N 20241128,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1211,17,2,1.42,29094433,24726,89.66,1223,1223,1120,1552,836,1194,1176.67,16.03,0,-1167,1222,1207,1197,1182,1172,1203,1178,244,358,500,740,1,1,48723279,590,-0.63,0.46,12,0.05,-1917.00,2644.00,4190,20231218,-71.10,1116,20241114,8.51,3420,-64.59,20240102,1116,8.51,20241114,4190,-71.10,20231218,1116,8.51,20241114,1.32,N,036710,500,243 억,,7811643,N,N,0,N,00,N 20241128,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1183,-11,5,-0.92,21832374,18656,67.65,1223,1223,1120,1552,836,1194,1170.26,16.03,0,844,1222,1207,1197,1182,1172,1203,1178,244,358,500,740,1,1,48723279,576,-0.62,0.45,12,0.04,-1917.00,2644.00,4190,20231218,-71.77,1116,20241114,6.00,3420,-65.41,20240102,1116,6.00,20241114,4190,-71.77,20231218,1116,6.00,20241114,1.32,N,036710,500,243 억,,7811643,N,N,0,N,00,N 20241128,140507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1191,-3,5,-0.25,5920911,4962,17.99,1223,1223,1185,1552,836,1194,1193.25,16.03,0,-534,1222,1207,1197,1182,1172,1203,1178,244,358,500,740,1,1,48723279,580,-0.62,0.45,12,0.01,-1917.00,2644.00,4190,20231218,-71.58,1116,20241114,6.72,3420,-65.18,20240102,1116,6.72,20241114,4190,-71.58,20231218,1116,6.72,20241114,1.32,N,036710,500,243 억,,7811643,N,N,0,N,00,N diff --git a/036800/price/prices-20241101.csv b/036800/price/prices-20241101.csv index 915c0d0519eb..31fb079ba21e 100644 --- a/036800/price/prices-20241101.csv +++ b/036800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18410,130,2,0.71,69456940,3798,120.49,18280,18540,18100,23750,12800,18280,18287.74,22.85,0,-195,18546,18412,18206,18072,17866,18310,17970,50,5470,500,13160,10,1,10000000,1841,6.08,0.53,12,0.04,3028.00,34561.00,23550,20240425,-21.83,18000,20241128,2.28,23550,-21.83,20240425,18000,2.28,20241128,23550,-21.83,20240425,18000,2.28,20241128,0.12,N,036800,500,50 억,,2284957,N,N,20,N,00,N +20241129,150504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18410,130,2,0.71,63454940,3472,110.15,18280,18540,18100,23750,12800,18280,18276.19,22.85,0,-197,18546,18412,18206,18072,17866,18310,17970,50,5470,500,13160,10,1,10000000,1841,6.08,0.53,12,0.03,3028.00,34561.00,23550,20240425,-21.83,18000,20241128,2.28,23550,-21.83,20240425,18000,2.28,20241128,23550,-21.83,20240425,18000,2.28,20241128,0.12,N,036800,500,50 억,,2284957,N,N,2,N,00,N +20241129,140502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18350,70,2,0.38,51052990,2800,88.83,18280,18350,18100,23750,12800,18280,18233.21,22.85,0,-64,18546,18412,18206,18072,17866,18310,17970,50,5470,500,13160,10,1,10000000,1835,6.06,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.08,18000,20241128,1.94,23550,-22.08,20240425,18000,1.94,20241128,23550,-22.08,20240425,18000,1.94,20241128,0.12,N,036800,500,50 억,,2284957,N,N,2,N,00,N +20241129,130503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18290,10,2,0.05,29571590,1627,51.62,18280,18290,18100,23750,12800,18280,18175.53,22.85,0,-62,18546,18412,18206,18072,17866,18310,17970,50,5470,500,13160,10,1,10000000,1829,6.04,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.34,18000,20241128,1.61,23550,-22.34,20240425,18000,1.61,20241128,23550,-22.34,20240425,18000,1.61,20241128,0.12,N,036800,500,50 억,,2284957,N,N,2,N,00,N +20241129,120505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18160,-120,5,-0.66,23474130,1293,41.02,18280,18280,18100,23750,12800,18280,18154.78,22.85,0,-58,18546,18412,18206,18072,17866,18310,17970,50,5470,500,13160,10,1,10000000,1816,6.00,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.89,18000,20241128,0.89,23550,-22.89,20240425,18000,0.89,20241128,23550,-22.89,20240425,18000,0.89,20241128,0.12,N,036800,500,50 억,,2284957,N,N,2,N,00,N +20241129,110504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,-130,5,-0.71,9959680,548,17.39,18280,18280,18150,23750,12800,18280,18174.60,22.85,0,-51,18546,18412,18206,18072,17866,18310,17970,50,5470,500,13160,10,1,10000000,1815,5.99,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.93,18000,20241128,0.83,23550,-22.93,20240425,18000,0.83,20241128,23550,-22.93,20240425,18000,0.83,20241128,0.12,N,036800,500,50 억,,2284957,N,N,2,N,00,N +20241129,100503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,-130,5,-0.71,3371230,185,5.87,18280,18280,18150,23750,12800,18280,18222.86,22.85,0,-52,18546,18412,18206,18072,17866,18310,17970,50,5470,500,13160,10,1,10000000,1815,5.99,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.93,18000,20241128,0.83,23550,-22.93,20240425,18000,0.83,20241128,23550,-22.93,20240425,18000,0.83,20241128,0.12,N,036800,500,50 억,,2284957,N,N,2,N,00,N +20241129,090503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18280,0,3,0.00,1023680,56,1.78,18280,18280,18280,23750,12800,18280,18280.00,22.85,0,-51,18546,18412,18206,18072,17866,18310,17970,50,5470,500,13160,10,1,10000000,1828,6.04,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.38,18000,20241128,1.56,23550,-22.38,20240425,18000,1.56,20241128,23550,-22.38,20240425,18000,1.56,20241128,0.12,N,036800,500,50 억,,2284957,N,N,2,N,00,N 20241128,160459,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18280,-50,5,-0.27,57439780,3152,137.88,18330,18340,18000,23800,12840,18330,18223.28,22.85,0,11,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1828,6.04,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.38,18000,20241128,1.56,23550,-22.38,20240425,18000,1.56,20241128,23550,-22.38,20240425,18000,1.56,20241128,0.12,N,036800,500,50 억,,2284898,N,N,2,N,00,N 20241128,150507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18200,-130,5,-0.71,55651260,3054,133.60,18330,18340,18000,23800,12840,18330,18222.42,22.85,0,26,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1820,6.01,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.72,18000,20241128,1.11,23550,-22.72,20240425,18000,1.11,20241128,23550,-22.72,20240425,18000,1.11,20241128,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N 20241128,140507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18300,-30,5,-0.16,21499680,1174,51.36,18330,18340,18300,23800,12840,18330,18313.19,22.85,0,-42,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1830,6.04,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.29,18010,20241119,1.61,23550,-22.29,20240425,18010,1.61,20241119,23550,-22.29,20240425,18010,1.61,20241119,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N diff --git a/036810/price/prices-20241101.csv b/036810/price/prices-20241101.csv index 8847ad0a20b7..7a5e0d7c09e9 100644 --- a/036810/price/prices-20241101.csv +++ b/036810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16500,-650,5,-3.79,1747061530,105356,160.23,17150,17150,16300,22250,12010,17150,16582.48,4.57,0,-21375,17516,17332,17146,16962,16776,17240,16870,109,5100,500,12690,10,1,21756789,3590,-26.48,1.46,12,0.48,-623.00,11322.00,41850,20240611,-60.57,16130,20241115,2.29,41850,-60.57,20240611,16130,2.29,20241115,41850,-60.57,20240611,16130,2.29,20241115,3.72,N,036810,500,108 억,,993757,N,N,120,N,00,N +20241129,150504,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16490,-660,5,-3.85,1636372030,98647,150.02,17150,17150,16300,22250,12010,17150,16588.16,4.57,0,-21241,17516,17332,17146,16962,16776,17240,16870,109,5100,500,12690,10,1,21756789,3588,-26.47,1.46,12,0.45,-623.00,11322.00,41850,20240611,-60.60,16130,20241115,2.23,41850,-60.60,20240611,16130,2.23,20241115,41850,-60.60,20240611,16130,2.23,20241115,3.72,N,036810,500,108 억,,993757,N,N,123,N,00,N +20241129,140503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16560,-590,5,-3.44,1431791090,86264,131.19,17150,17150,16300,22250,12010,17150,16597.78,4.57,0,-20989,17516,17332,17146,16962,16776,17240,16870,109,5100,500,12690,10,1,21756789,3603,-26.58,1.46,12,0.40,-623.00,11322.00,41850,20240611,-60.43,16130,20241115,2.67,41850,-60.43,20240611,16130,2.67,20241115,41850,-60.43,20240611,16130,2.67,20241115,3.72,N,036810,500,108 억,,993757,N,N,123,N,00,N +20241129,130503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16530,-620,5,-3.62,1253063110,75483,114.79,17150,17150,16300,22250,12010,17150,16600.60,4.57,0,-22957,17516,17332,17146,16962,16776,17240,16870,109,5100,500,12690,10,1,21756789,3596,-26.53,1.46,12,0.35,-623.00,11322.00,41850,20240611,-60.50,16130,20241115,2.48,41850,-60.50,20240611,16130,2.48,20241115,41850,-60.50,20240611,16130,2.48,20241115,3.72,N,036810,500,108 억,,993757,N,N,123,N,00,N +20241129,120505,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16440,-710,5,-4.14,1157571630,69708,106.01,17150,17150,16300,22250,12010,17150,16606.01,4.57,0,-22624,17516,17332,17146,16962,16776,17240,16870,109,5100,500,12690,10,1,21756789,3577,-26.39,1.45,12,0.32,-623.00,11322.00,41850,20240611,-60.72,16130,20241115,1.92,41850,-60.72,20240611,16130,1.92,20241115,41850,-60.72,20240611,16130,1.92,20241115,3.72,N,036810,500,108 억,,993757,N,N,123,N,00,N +20241129,110505,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16490,-660,5,-3.85,935582030,56153,85.40,17150,17150,16430,22250,12010,17150,16661.30,4.57,0,-18057,17516,17332,17146,16962,16776,17240,16870,109,5100,500,12690,10,1,21756789,3588,-26.47,1.46,12,0.26,-623.00,11322.00,41850,20240611,-60.60,16130,20241115,2.23,41850,-60.60,20240611,16130,2.23,20241115,41850,-60.60,20240611,16130,2.23,20241115,3.72,N,036810,500,108 억,,993757,N,N,123,N,00,N +20241129,100503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16500,-650,5,-3.79,636430230,38042,57.85,17150,17150,16480,22250,12010,17150,16729.67,4.57,0,-13440,17516,17332,17146,16962,16776,17240,16870,109,5100,500,12690,10,1,21756789,3590,-26.48,1.46,12,0.17,-623.00,11322.00,41850,20240611,-60.57,16130,20241115,2.29,41850,-60.57,20240611,16130,2.29,20241115,41850,-60.57,20240611,16130,2.29,20241115,3.72,N,036810,500,108 억,,993757,N,N,123,N,00,N +20241129,090503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16870,-280,5,-1.63,82767550,4880,7.42,17150,17150,16840,22250,12010,17150,16960.56,4.57,0,-3195,17516,17332,17146,16962,16776,17240,16870,109,5100,500,12690,10,1,21756789,3670,-27.08,1.49,12,0.02,-623.00,11322.00,41850,20240611,-59.69,16130,20241115,4.59,41850,-59.69,20240611,16130,4.59,20241115,41850,-59.69,20240611,16130,4.59,20241115,3.72,N,036810,500,108 억,,993757,N,N,123,N,00,N 20241128,160459,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17150,-40,5,-0.23,1125067420,65729,45.14,17330,17330,16960,22300,12040,17190,17116.65,4.55,0,3419,18036,17612,17356,16932,16676,17485,16805,109,5110,500,12720,10,1,21756789,3731,-27.53,1.51,12,0.30,-623.00,11322.00,41850,20240611,-59.02,16130,20241115,6.32,41850,-59.02,20240611,16130,6.32,20241115,41850,-59.02,20240611,16130,6.32,20241115,3.74,N,036810,500,108 억,,990682,N,N,123,N,00,N 20241128,150507,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17090,-100,5,-0.58,983822930,57481,39.48,17330,17330,16960,22300,12040,17190,17115.56,4.55,0,1272,18036,17612,17356,16932,16676,17485,16805,109,5110,500,12720,10,1,21756789,3718,-27.43,1.51,12,0.26,-623.00,11322.00,41850,20240611,-59.16,16130,20241115,5.95,41850,-59.16,20240611,16130,5.95,20241115,41850,-59.16,20240611,16130,5.95,20241115,3.74,N,036810,500,108 억,,990682,N,N,448,N,00,N 20241128,140507,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17140,-50,5,-0.29,833753750,48727,33.46,17330,17330,16960,22300,12040,17190,17110.64,4.55,0,-1497,18036,17612,17356,16932,16676,17485,16805,109,5110,500,12720,10,1,21756789,3729,-27.51,1.51,12,0.22,-623.00,11322.00,41850,20240611,-59.04,16130,20241115,6.26,41850,-59.04,20240611,16130,6.26,20241115,41850,-59.04,20240611,16130,6.26,20241115,3.74,N,036810,500,108 억,,990682,N,N,448,N,00,N diff --git a/036830/price/prices-20241101.csv b/036830/price/prices-20241101.csv index 2fba9c1cef54..587411de7383 100644 --- a/036830/price/prices-20241101.csv +++ b/036830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160456,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,35800,-2150,5,-5.67,2597078900,71983,165.53,37850,37850,35400,49300,26600,37950,36079.09,4.95,0,-5106,40183,39066,38433,37316,36683,38750,37000,105,11350,500,26560,50,1,20964056,7505,8.25,0.60,12,0.34,4342.00,59491.00,93200,20240610,-61.59,34600,20241115,3.47,93200,-61.59,20240610,34600,3.47,20241115,93200,-61.59,20240610,34600,3.47,20241115,1.53,N,036830,500,104 억,,1038197,N,N,122,N,00,N +20241129,150504,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,35500,-2450,5,-6.46,2416494650,66920,153.89,37850,37850,35400,49300,26600,37950,36110.20,4.95,0,-3773,40183,39066,38433,37316,36683,38750,37000,105,11350,500,26560,50,1,20964056,7442,8.18,0.60,12,0.32,4342.00,59491.00,93200,20240610,-61.91,34600,20241115,2.60,93200,-61.91,20240610,34600,2.60,20241115,93200,-61.91,20240610,34600,2.60,20241115,1.53,N,036830,500,104 억,,1038197,N,N,116,N,00,N +20241129,140503,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,35900,-2050,5,-5.40,1967899700,54319,124.91,37850,37850,35500,49300,26600,37950,36228.57,4.95,0,-6824,40183,39066,38433,37316,36683,38750,37000,105,11350,500,26560,50,1,20964056,7526,8.27,0.60,12,0.26,4342.00,59491.00,93200,20240610,-61.48,34600,20241115,3.76,93200,-61.48,20240610,34600,3.76,20241115,93200,-61.48,20240610,34600,3.76,20241115,1.53,N,036830,500,104 억,,1038197,N,N,116,N,00,N +20241129,130503,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36250,-1700,5,-4.48,1778138550,49071,112.84,37850,37850,35500,49300,26600,37950,36236.04,4.95,0,-6602,40183,39066,38433,37316,36683,38750,37000,105,11350,500,26560,50,1,20964056,7599,8.35,0.61,12,0.23,4342.00,59491.00,93200,20240610,-61.11,34600,20241115,4.77,93200,-61.11,20240610,34600,4.77,20241115,93200,-61.11,20240610,34600,4.77,20241115,1.53,N,036830,500,104 억,,1038197,N,N,116,N,00,N +20241129,120506,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,35950,-2000,5,-5.27,1582804950,43666,100.41,37850,37850,35500,49300,26600,37950,36248.00,4.95,0,-5721,40183,39066,38433,37316,36683,38750,37000,105,11350,500,26560,50,1,20964056,7537,8.28,0.60,12,0.21,4342.00,59491.00,93200,20240610,-61.43,34600,20241115,3.90,93200,-61.43,20240610,34600,3.90,20241115,93200,-61.43,20240610,34600,3.90,20241115,1.53,N,036830,500,104 억,,1038197,N,N,116,N,00,N +20241129,110505,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36000,-1950,5,-5.14,1184768400,32529,74.80,37850,37850,35950,49300,26600,37950,36421.91,4.95,0,-7099,40183,39066,38433,37316,36683,38750,37000,105,11350,500,26560,50,1,20964056,7547,8.29,0.61,12,0.16,4342.00,59491.00,93200,20240610,-61.37,34600,20241115,4.05,93200,-61.37,20240610,34600,4.05,20241115,93200,-61.37,20240610,34600,4.05,20241115,1.53,N,036830,500,104 억,,1038197,N,N,116,N,00,N +20241129,100503,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36150,-1800,5,-4.74,881598600,24132,55.49,37850,37850,36000,49300,26600,37950,36532.35,4.95,0,-2323,40183,39066,38433,37316,36683,38750,37000,105,11350,500,26560,50,1,20964056,7579,8.33,0.61,12,0.12,4342.00,59491.00,93200,20240610,-61.21,34600,20241115,4.48,93200,-61.21,20240610,34600,4.48,20241115,93200,-61.21,20240610,34600,4.48,20241115,1.53,N,036830,500,104 억,,1038197,N,N,116,N,00,N +20241129,090503,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37100,-850,5,-2.24,56833350,1522,3.50,37850,37850,37050,49300,26600,37950,37341.23,4.95,0,-765,40183,39066,38433,37316,36683,38750,37000,105,11350,500,26560,50,1,20964056,7778,8.54,0.62,12,0.01,4342.00,59491.00,93200,20240610,-60.19,34600,20241115,7.23,93200,-60.19,20240610,34600,7.23,20241115,93200,-60.19,20240610,34600,7.23,20241115,1.53,N,036830,500,104 억,,1038197,N,N,116,N,00,N 20241128,160459,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37950,-1150,5,-2.94,1655177300,43276,64.13,39550,39550,37800,50800,27400,39100,38247.59,4.98,0,-5921,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,7956,8.74,0.64,12,0.21,4342.00,59491.00,93200,20240610,-59.28,34600,20241115,9.68,93200,-59.28,20240610,34600,9.68,20241115,93200,-59.28,20240610,34600,9.68,20241115,1.52,N,036830,500,104 억,,1044283,N,N,116,N,00,N 20241128,150507,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37950,-1150,5,-2.94,1432268350,37398,55.42,39550,39550,37850,50800,27400,39100,38297.99,4.98,0,-5557,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,7956,8.74,0.64,12,0.18,4342.00,59491.00,93200,20240610,-59.28,34600,20241115,9.68,93200,-59.28,20240610,34600,9.68,20241115,93200,-59.28,20240610,34600,9.68,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N 20241128,140508,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,38300,-800,5,-2.05,1232727300,32167,47.67,39550,39550,37850,50800,27400,39100,38322.73,4.98,0,-5439,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,8029,8.82,0.64,12,0.15,4342.00,59491.00,93200,20240610,-58.91,34600,20241115,10.69,93200,-58.91,20240610,34600,10.69,20241115,93200,-58.91,20240610,34600,10.69,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N diff --git a/036890/price/prices-20241101.csv b/036890/price/prices-20241101.csv index a44f7b30b743..6da52950048a 100644 --- a/036890/price/prices-20241101.csv +++ b/036890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9490,-170,5,-1.76,1533792230,161939,73.72,9560,9720,9310,12550,6770,9660,9471.41,4.67,0,18440,10086,9872,9716,9502,9346,9795,9425,112,2890,500,7140,10,1,22482268,2134,7.51,0.86,12,0.72,1264.00,11023.00,11110,20231220,-14.58,7400,20240805,28.24,10810,-12.21,20240102,7400,28.24,20240805,11110,-14.58,20231220,7400,28.24,20240805,2.40,N,036890,500,112 억,,1050459,N,N,4,N,00,N +20241129,150505,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9510,-150,5,-1.55,1461238410,154293,70.24,9560,9720,9310,12550,6770,9660,9470.53,4.67,0,16536,10086,9872,9716,9502,9346,9795,9425,112,2890,500,7140,10,1,22482268,2138,7.52,0.86,12,0.69,1264.00,11023.00,11110,20231220,-14.40,7400,20240805,28.51,10810,-12.03,20240102,7400,28.51,20240805,11110,-14.40,20231220,7400,28.51,20240805,2.40,N,036890,500,112 억,,1050459,N,N,30,N,00,N +20241129,140503,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9570,-90,5,-0.93,1315889180,138985,63.27,9560,9720,9310,12550,6770,9660,9467.84,4.67,0,17467,10086,9872,9716,9502,9346,9795,9425,112,2890,500,7140,10,1,22482268,2152,7.57,0.87,12,0.62,1264.00,11023.00,11110,20231220,-13.86,7400,20240805,29.32,10810,-11.47,20240102,7400,29.32,20240805,11110,-13.86,20231220,7400,29.32,20240805,2.40,N,036890,500,112 억,,1050459,N,N,30,N,00,N +20241129,130504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9550,-110,5,-1.14,1108731270,117470,53.48,9560,9590,9310,12550,6770,9660,9438.40,4.67,0,16838,10086,9872,9716,9502,9346,9795,9425,112,2890,500,7140,10,1,22482268,2147,7.56,0.87,12,0.52,1264.00,11023.00,11110,20231220,-14.04,7400,20240805,29.05,10810,-11.66,20240102,7400,29.05,20240805,11110,-14.04,20231220,7400,29.05,20240805,2.40,N,036890,500,112 억,,1050459,N,N,30,N,00,N +20241129,120506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9500,-160,5,-1.66,1020293900,108209,49.26,9560,9590,9310,12550,6770,9660,9428.90,4.67,0,17092,10086,9872,9716,9502,9346,9795,9425,112,2890,500,7140,10,1,22482268,2136,7.52,0.86,12,0.48,1264.00,11023.00,11110,20231220,-14.49,7400,20240805,28.38,10810,-12.12,20240102,7400,28.38,20240805,11110,-14.49,20231220,7400,28.38,20240805,2.40,N,036890,500,112 억,,1050459,N,N,30,N,00,N +20241129,110505,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9450,-210,5,-2.17,880582610,93461,42.55,9560,9590,9310,12550,6770,9660,9421.90,4.67,0,12902,10086,9872,9716,9502,9346,9795,9425,112,2890,500,7140,10,1,22482268,2125,7.48,0.86,12,0.42,1264.00,11023.00,11110,20231220,-14.94,7400,20240805,27.70,10810,-12.58,20240102,7400,27.70,20240805,11110,-14.94,20231220,7400,27.70,20240805,2.40,N,036890,500,112 억,,1050459,N,N,30,N,00,N +20241129,100504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9440,-220,5,-2.28,706367420,75031,34.16,9560,9590,9310,12550,6770,9660,9414.31,4.67,0,8197,10086,9872,9716,9502,9346,9795,9425,112,2890,500,7140,10,1,22482268,2122,7.47,0.86,12,0.33,1264.00,11023.00,11110,20231220,-15.03,7400,20240805,27.57,10810,-12.67,20240102,7400,27.57,20240805,11110,-15.03,20231220,7400,27.57,20240805,2.40,N,036890,500,112 억,,1050459,N,N,30,N,00,N +20241129,090504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9430,-230,5,-2.38,130188280,13728,6.25,9560,9590,9420,12550,6770,9660,9483.30,4.67,0,-3300,10086,9872,9716,9502,9346,9795,9425,112,2890,500,7140,10,1,22482268,2120,7.46,0.86,12,0.06,1264.00,11023.00,11110,20231220,-15.12,7400,20240805,27.43,10810,-12.77,20240102,7400,27.43,20240805,11110,-15.12,20231220,7400,27.43,20240805,2.40,N,036890,500,112 억,,1050459,N,N,30,N,00,N 20241128,160500,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9660,-130,5,-1.33,2111085200,216380,53.92,9790,9930,9560,12720,6860,9790,9756.38,4.68,0,-2950,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2172,7.64,0.88,12,0.96,1264.00,11023.00,11110,20231220,-13.05,7400,20240805,30.54,10810,-10.64,20240102,7400,30.54,20240805,11110,-13.05,20231220,7400,30.54,20240805,2.38,N,036890,500,112 억,,1053145,N,N,30,N,00,N 20241128,150508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9600,-190,5,-1.94,2013929250,206275,51.40,9790,9930,9560,12720,6860,9790,9763.32,4.68,0,-2872,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2158,7.59,0.87,12,0.92,1264.00,11023.00,11110,20231220,-13.59,7400,20240805,29.73,10810,-11.19,20240102,7400,29.73,20240805,11110,-13.59,20231220,7400,29.73,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N 20241128,140508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9710,-80,5,-0.82,1524864700,155521,38.76,9790,9930,9630,12720,6860,9790,9804.88,4.68,0,-3005,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2183,7.68,0.88,12,0.69,1264.00,11023.00,11110,20231220,-12.60,7400,20240805,31.22,10810,-10.18,20240102,7400,31.22,20240805,11110,-12.60,20231220,7400,31.22,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N diff --git a/036930/price/prices-20241101.csv b/036930/price/prices-20241101.csv index 266b90892f49..948ff312a857 100644 --- a/036930/price/prices-20241101.csv +++ b/036930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160457,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27900,-1050,5,-3.63,11499247650,405371,88.92,28950,29250,27700,37600,20300,28950,28367.74,14.15,0,-41830,29950,29450,28650,28150,27350,29700,28400,241,8650,500,20840,50,1,47268321,13188,39.57,2.53,12,0.86,705.00,11017.00,41450,20240408,-32.69,22050,20240909,26.53,41450,-32.69,20240408,22050,26.53,20240909,41450,-32.69,20240408,22050,26.53,20240909,1.89,N,036930,500,241 억,,6689486,N,N,3917,N,00,N +20241129,150505,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27800,-1150,5,-3.97,10318017100,362897,79.60,28950,29250,27750,37600,20300,28950,28432.31,14.15,0,-48919,29950,29450,28650,28150,27350,29700,28400,241,8650,500,20840,50,1,47268321,13141,39.43,2.52,12,0.77,705.00,11017.00,41450,20240408,-32.93,22050,20240909,26.08,41450,-32.93,20240408,22050,26.08,20240909,41450,-32.93,20240408,22050,26.08,20240909,1.89,N,036930,500,241 억,,6689486,N,N,764,N,00,N +20241129,140504,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28150,-800,5,-2.76,7926391500,277142,60.79,28950,29250,27950,37600,20300,28950,28600.43,14.15,0,-51924,29950,29450,28650,28150,27350,29700,28400,241,8650,500,20840,50,1,47268321,13306,39.93,2.56,12,0.59,705.00,11017.00,41450,20240408,-32.09,22050,20240909,27.66,41450,-32.09,20240408,22050,27.66,20240909,41450,-32.09,20240408,22050,27.66,20240909,1.89,N,036930,500,241 억,,6689486,N,N,764,N,00,N +20241129,130504,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28250,-700,5,-2.42,6733196400,235050,51.56,28950,29250,27950,37600,20300,28950,28645.77,14.15,0,-38377,29950,29450,28650,28150,27350,29700,28400,241,8650,500,20840,50,1,47268321,13353,40.07,2.56,12,0.50,705.00,11017.00,41450,20240408,-31.85,22050,20240909,28.12,41450,-31.85,20240408,22050,28.12,20240909,41450,-31.85,20240408,22050,28.12,20240909,1.89,N,036930,500,241 억,,6689486,N,N,764,N,00,N +20241129,120506,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28150,-800,5,-2.76,5962727550,207854,45.59,28950,29250,27950,37600,20300,28950,28687.06,14.15,0,-40512,29950,29450,28650,28150,27350,29700,28400,241,8650,500,20840,50,1,47268321,13306,39.93,2.56,12,0.44,705.00,11017.00,41450,20240408,-32.09,22050,20240909,27.66,41450,-32.09,20240408,22050,27.66,20240909,41450,-32.09,20240408,22050,27.66,20240909,1.89,N,036930,500,241 억,,6689486,N,N,764,N,00,N +20241129,110506,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28250,-700,5,-2.42,4742941850,164440,36.07,28950,29250,28250,37600,20300,28950,28842.97,14.15,0,-33886,29950,29450,28650,28150,27350,29700,28400,241,8650,500,20840,50,1,47268321,13353,40.07,2.56,12,0.35,705.00,11017.00,41450,20240408,-31.85,22050,20240909,28.12,41450,-31.85,20240408,22050,28.12,20240909,41450,-31.85,20240408,22050,28.12,20240909,1.89,N,036930,500,241 억,,6689486,N,N,764,N,00,N +20241129,100504,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28900,-50,5,-0.17,2817365200,97393,21.36,28950,29250,28550,37600,20300,28950,28927.79,14.15,0,-3070,29950,29450,28650,28150,27350,29700,28400,241,8650,500,20840,50,1,47268321,13661,40.99,2.62,12,0.21,705.00,11017.00,41450,20240408,-30.28,22050,20240909,31.07,41450,-30.28,20240408,22050,31.07,20240909,41450,-30.28,20240408,22050,31.07,20240909,1.89,N,036930,500,241 억,,6689486,N,N,764,N,00,N +20241129,090504,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28800,-150,5,-0.52,416263450,14404,3.16,28950,29100,28750,37600,20300,28950,28899.05,14.15,0,542,29950,29450,28650,28150,27350,29700,28400,241,8650,500,20840,50,1,47268321,13613,40.85,2.61,12,0.03,705.00,11017.00,41450,20240408,-30.52,22050,20240909,30.61,41450,-30.52,20240408,22050,30.61,20240909,41450,-30.52,20240408,22050,30.61,20240909,1.89,N,036930,500,241 억,,6689486,N,N,764,N,00,N 20241128,160500,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28950,300,2,1.05,12814006850,450821,76.98,28400,29150,27850,37200,20100,28650,28422.62,14.25,0,21777,30750,29700,29150,28100,27550,29425,27825,241,8550,500,20620,50,1,47268321,13684,41.06,2.63,12,0.95,705.00,11017.00,41450,20240408,-30.16,22050,20240909,31.29,41450,-30.16,20240408,22050,31.29,20240909,41450,-30.16,20240408,22050,31.29,20240909,1.89,N,036930,500,241 억,,6734662,N,N,764,N,00,N 20241128,150508,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29100,450,2,1.57,11527668000,406502,69.42,28400,29100,27850,37200,20100,28650,28358.18,14.25,0,37157,30750,29700,29150,28100,27550,29425,27825,241,8550,500,20620,50,1,47268321,13755,41.28,2.64,12,0.86,705.00,11017.00,41450,20240408,-29.79,22050,20240909,31.97,41450,-29.79,20240408,22050,31.97,20240909,41450,-29.79,20240408,22050,31.97,20240909,1.89,N,036930,500,241 억,,6734662,N,N,700,N,00,N 20241128,140508,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28000,-650,5,-2.27,6895862850,244643,41.78,28400,28800,27850,37200,20100,28650,28187.38,14.25,0,11375,30750,29700,29150,28100,27550,29425,27825,241,8550,500,20620,50,1,47268321,13235,39.72,2.54,12,0.52,705.00,11017.00,41450,20240408,-32.45,22050,20240909,26.98,41450,-32.45,20240408,22050,26.98,20240909,41450,-32.45,20240408,22050,26.98,20240909,1.89,N,036930,500,241 억,,6734662,N,N,700,N,00,N diff --git a/037030/price/prices-20241101.csv b/037030/price/prices-20241101.csv index a61e67eb55c3..1f3494be7542 100644 --- a/037030/price/prices-20241101.csv +++ b/037030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-20,5,-0.86,61939505,27147,73.72,2320,2335,2255,3015,1625,2320,2281.63,0.18,0,-4234,2390,2355,2330,2295,2270,2342,2282,219,695,1000,1670,5,1,21878974,503,-230.00,0.51,12,0.12,-10.00,4549.00,3375,20240219,-31.85,2010,20240805,14.43,3375,-31.85,20240219,2010,14.43,20240805,3375,-31.85,20240219,2010,14.43,20240805,2.58,N,037030,1000,218 억,,40353,N,N,0,N,00,N +20241129,150505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2290,-30,5,-1.29,58084980,25461,69.14,2320,2335,2255,3015,1625,2320,2281.33,0.18,0,-4233,2390,2355,2330,2295,2270,2342,2282,219,695,1000,1670,5,1,21878974,501,-229.00,0.50,12,0.12,-10.00,4549.00,3375,20240219,-32.15,2010,20240805,13.93,3375,-32.15,20240219,2010,13.93,20240805,3375,-32.15,20240219,2010,13.93,20240805,2.58,N,037030,1000,218 억,,40353,N,N,0,N,00,N +20241129,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,-35,5,-1.51,55836415,24475,66.47,2320,2335,2255,3015,1625,2320,2281.37,0.18,0,-3981,2390,2355,2330,2295,2270,2342,2282,219,695,1000,1670,5,1,21878974,500,-228.50,0.50,12,0.11,-10.00,4549.00,3375,20240219,-32.30,2010,20240805,13.68,3375,-32.30,20240219,2010,13.68,20240805,3375,-32.30,20240219,2010,13.68,20240805,2.58,N,037030,1000,218 억,,40353,N,N,0,N,00,N +20241129,130504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2290,-30,5,-1.29,54675815,23968,65.09,2320,2335,2255,3015,1625,2320,2281.20,0.18,0,-3552,2390,2355,2330,2295,2270,2342,2282,219,695,1000,1670,5,1,21878974,501,-229.00,0.50,12,0.11,-10.00,4549.00,3375,20240219,-32.15,2010,20240805,13.93,3375,-32.15,20240219,2010,13.93,20240805,3375,-32.15,20240219,2010,13.93,20240805,2.58,N,037030,1000,218 억,,40353,N,N,0,N,00,N +20241129,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2290,-30,5,-1.29,40405225,17676,48.00,2320,2335,2265,3015,1625,2320,2285.88,0.18,0,-3496,2390,2355,2330,2295,2270,2342,2282,219,695,1000,1670,5,1,21878974,501,-229.00,0.50,12,0.08,-10.00,4549.00,3375,20240219,-32.15,2010,20240805,13.93,3375,-32.15,20240219,2010,13.93,20240805,3375,-32.15,20240219,2010,13.93,20240805,2.58,N,037030,1000,218 억,,40353,N,N,0,N,00,N +20241129,110506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2290,-30,5,-1.29,33369350,14587,39.61,2320,2335,2265,3015,1625,2320,2287.61,0.18,0,-3662,2390,2355,2330,2295,2270,2342,2282,219,695,1000,1670,5,1,21878974,501,-229.00,0.50,12,0.07,-10.00,4549.00,3375,20240219,-32.15,2010,20240805,13.93,3375,-32.15,20240219,2010,13.93,20240805,3375,-32.15,20240219,2010,13.93,20240805,2.58,N,037030,1000,218 억,,40353,N,N,0,N,00,N +20241129,100504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,-35,5,-1.51,16276415,7060,19.17,2320,2335,2285,3015,1625,2320,2305.44,0.18,0,-3778,2390,2355,2330,2295,2270,2342,2282,219,695,1000,1670,5,1,21878974,500,-228.50,0.50,12,0.03,-10.00,4549.00,3375,20240219,-32.30,2010,20240805,13.68,3375,-32.30,20240219,2010,13.68,20240805,3375,-32.30,20240219,2010,13.68,20240805,2.58,N,037030,1000,218 억,,40353,N,N,0,N,00,N +20241129,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,10,2,0.43,4104120,1764,4.79,2320,2335,2320,3015,1625,2320,2326.60,0.18,0,-1536,2390,2355,2330,2295,2270,2342,2282,219,695,1000,1670,5,1,21878974,510,-233.00,0.51,12,0.01,-10.00,4549.00,3375,20240219,-30.96,2010,20240805,15.92,3375,-30.96,20240219,2010,15.92,20240805,3375,-30.96,20240219,2010,15.92,20240805,2.58,N,037030,1000,218 억,,40353,N,N,0,N,00,N 20241128,160500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,-10,5,-0.43,85665960,36822,113.12,2330,2365,2305,3025,1635,2330,2326.48,0.19,0,-833,2396,2362,2346,2312,2296,2355,2305,219,695,1000,1670,5,1,21878974,508,-232.00,0.51,12,0.17,-10.00,4549.00,3375,20240219,-31.26,2010,20240805,15.42,3375,-31.26,20240219,2010,15.42,20240805,3375,-31.26,20240219,2010,15.42,20240805,2.55,N,037030,1000,218 억,,41186,N,N,0,N,00,N 20241128,150508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2340,10,2,0.43,45610265,19529,60.00,2330,2365,2315,3025,1635,2330,2335.53,0.19,0,-754,2396,2362,2346,2312,2296,2355,2305,219,695,1000,1670,5,1,21878974,512,-234.00,0.51,12,0.09,-10.00,4549.00,3375,20240219,-30.67,2010,20240805,16.42,3375,-30.67,20240219,2010,16.42,20240805,3375,-30.67,20240219,2010,16.42,20240805,2.55,N,037030,1000,218 억,,41186,N,N,0,N,00,N 20241128,140509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2340,10,2,0.43,38634710,16545,50.83,2330,2365,2315,3025,1635,2330,2335.14,0.19,0,-754,2396,2362,2346,2312,2296,2355,2305,219,695,1000,1670,5,1,21878974,512,-234.00,0.51,12,0.08,-10.00,4549.00,3375,20240219,-30.67,2010,20240805,16.42,3375,-30.67,20240219,2010,16.42,20240805,3375,-30.67,20240219,2010,16.42,20240805,2.55,N,037030,1000,218 억,,41186,N,N,0,N,00,N diff --git a/037070/price/prices-20241101.csv b/037070/price/prices-20241101.csv index d2a0057d0669..da0a1342b6cf 100644 --- a/037070/price/prices-20241101.csv +++ b/037070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160457,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5350,-120,5,-2.19,131030330,24563,125.98,5470,5470,5300,7110,3830,5470,5334.45,0.62,0,-5842,5623,5546,5473,5396,5323,5585,5435,100,1640,500,3930,10,1,20000000,1070,137.18,1.04,12,0.12,39.00,5160.00,12130,20240624,-55.89,5000,20241115,7.00,12130,-55.89,20240624,5000,7.00,20241115,12130,-55.89,20240624,5000,7.00,20241115,1.69,N,037070,500,100 억,,124460,N,N,0,N,00,N +20241129,150506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5350,-120,5,-2.19,122301320,22920,117.56,5470,5470,5300,7110,3830,5470,5336.01,0.62,0,-4300,5623,5546,5473,5396,5323,5585,5435,100,1640,500,3930,10,1,20000000,1070,137.18,1.04,12,0.11,39.00,5160.00,12130,20240624,-55.89,5000,20241115,7.00,12130,-55.89,20240624,5000,7.00,20241115,12130,-55.89,20240624,5000,7.00,20241115,1.69,N,037070,500,100 억,,124460,N,N,0,N,00,N +20241129,140504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5380,-90,5,-1.65,114278360,21415,109.84,5470,5470,5300,7110,3830,5470,5336.37,0.62,0,-4268,5623,5546,5473,5396,5323,5585,5435,100,1640,500,3930,10,1,20000000,1076,137.95,1.04,12,0.11,39.00,5160.00,12130,20240624,-55.65,5000,20241115,7.60,12130,-55.65,20240624,5000,7.60,20241115,12130,-55.65,20240624,5000,7.60,20241115,1.69,N,037070,500,100 억,,124460,N,N,0,N,00,N +20241129,130505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5340,-130,5,-2.38,107034770,20062,102.90,5470,5470,5300,7110,3830,5470,5335.20,0.62,0,-3935,5623,5546,5473,5396,5323,5585,5435,100,1640,500,3930,10,1,20000000,1068,136.92,1.03,12,0.10,39.00,5160.00,12130,20240624,-55.98,5000,20241115,6.80,12130,-55.98,20240624,5000,6.80,20241115,12130,-55.98,20240624,5000,6.80,20241115,1.69,N,037070,500,100 억,,124460,N,N,0,N,00,N +20241129,120507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5350,-120,5,-2.19,105023100,19686,100.97,5470,5470,5300,7110,3830,5470,5334.91,0.62,0,-3786,5623,5546,5473,5396,5323,5585,5435,100,1640,500,3930,10,1,20000000,1070,137.18,1.04,12,0.10,39.00,5160.00,12130,20240624,-55.89,5000,20241115,7.00,12130,-55.89,20240624,5000,7.00,20241115,12130,-55.89,20240624,5000,7.00,20241115,1.69,N,037070,500,100 억,,124460,N,N,0,N,00,N +20241129,110506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5340,-130,5,-2.38,81522570,15283,78.39,5470,5470,5300,7110,3830,5470,5334.20,0.62,0,-1195,5623,5546,5473,5396,5323,5585,5435,100,1640,500,3930,10,1,20000000,1068,136.92,1.03,12,0.08,39.00,5160.00,12130,20240624,-55.98,5000,20241115,6.80,12130,-55.98,20240624,5000,6.80,20241115,12130,-55.98,20240624,5000,6.80,20241115,1.69,N,037070,500,100 억,,124460,N,N,0,N,00,N +20241129,100505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5340,-130,5,-2.38,21109700,3924,20.13,5470,5470,5330,7110,3830,5470,5379.64,0.62,0,-3217,5623,5546,5473,5396,5323,5585,5435,100,1640,500,3930,10,1,20000000,1068,136.92,1.03,12,0.02,39.00,5160.00,12130,20240624,-55.98,5000,20241115,6.80,12130,-55.98,20240624,5000,6.80,20241115,12130,-55.98,20240624,5000,6.80,20241115,1.69,N,037070,500,100 억,,124460,N,N,0,N,00,N +20241129,090505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5450,-20,5,-0.37,2895740,531,2.72,5470,5470,5430,7110,3830,5470,5453.37,0.62,0,-521,5623,5546,5473,5396,5323,5585,5435,100,1640,500,3930,10,1,20000000,1090,139.74,1.06,12,0.00,39.00,5160.00,12130,20240624,-55.07,5000,20241115,9.00,12130,-55.07,20240624,5000,9.00,20241115,12130,-55.07,20240624,5000,9.00,20241115,1.69,N,037070,500,100 억,,124460,N,N,0,N,00,N 20241128,160501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5470,-30,5,-0.55,106318720,19495,116.33,5410,5550,5400,7150,3850,5500,5453.64,0.62,0,1021,5626,5562,5506,5442,5386,5595,5475,100,1650,500,3960,10,1,20000000,1094,140.26,1.06,12,0.10,39.00,5160.00,12130,20240624,-54.91,5000,20241115,9.40,12130,-54.91,20240624,5000,9.40,20241115,12130,-54.91,20240624,5000,9.40,20241115,1.73,N,037070,500,100 억,,123169,N,N,0,N,00,N 20241128,150508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5460,-40,5,-0.73,100890150,18499,110.39,5410,5550,5400,7150,3850,5500,5453.82,0.62,0,1076,5626,5562,5506,5442,5386,5595,5475,100,1650,500,3960,10,1,20000000,1092,140.00,1.06,12,0.09,39.00,5160.00,12130,20240624,-54.99,5000,20241115,9.20,12130,-54.99,20240624,5000,9.20,20241115,12130,-54.99,20240624,5000,9.20,20241115,1.73,N,037070,500,100 억,,123169,N,N,0,N,00,N 20241128,140509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5420,-80,5,-1.45,89096170,16322,97.40,5410,5550,5410,7150,3850,5500,5458.66,0.62,0,819,5626,5562,5506,5442,5386,5595,5475,100,1650,500,3960,10,1,20000000,1084,138.97,1.05,12,0.08,39.00,5160.00,12130,20240624,-55.32,5000,20241115,8.40,12130,-55.32,20240624,5000,8.40,20241115,12130,-55.32,20240624,5000,8.40,20241115,1.73,N,037070,500,100 억,,123169,N,N,0,N,00,N diff --git a/037230/price/prices-20241101.csv b/037230/price/prices-20241101.csv index 265f9c507582..179ffc2bdc80 100644 --- a/037230/price/prices-20241101.csv +++ b/037230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160458,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1843,-24,5,-1.29,5682705,3103,104.41,1868,1868,1805,2425,1307,1867,1831.36,0.07,0,-75,1884,1875,1862,1853,1840,1880,1858,149,558,500,1340,1,1,29800327,549,13.45,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.87,1701,20240806,8.35,2300,-19.87,20240110,1701,8.35,20240806,2300,-19.87,20240110,1701,8.35,20240806,0.31,N,037230,500,149 억,,19823,N,N,0,N,00,N +20241129,150506,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1841,-26,5,-1.39,4885086,2669,89.80,1868,1868,1805,2425,1307,1867,1830.31,0.07,0,67,1884,1875,1862,1853,1840,1880,1858,149,558,500,1340,1,1,29800327,549,13.44,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.96,1701,20240806,8.23,2300,-19.96,20240110,1701,8.23,20240806,2300,-19.96,20240110,1701,8.23,20240806,0.31,N,037230,500,149 억,,19823,N,N,0,N,00,N +20241129,140505,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1843,-24,5,-1.29,4879562,2666,89.70,1868,1868,1805,2425,1307,1867,1830.29,0.07,0,68,1884,1875,1862,1853,1840,1880,1858,149,558,500,1340,1,1,29800327,549,13.45,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.87,1701,20240806,8.35,2300,-19.87,20240110,1701,8.35,20240806,2300,-19.87,20240110,1701,8.35,20240806,0.31,N,037230,500,149 억,,19823,N,N,0,N,00,N +20241129,130505,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1840,-27,5,-1.45,4877719,2665,89.67,1868,1868,1805,2425,1307,1867,1830.29,0.07,0,68,1884,1875,1862,1853,1840,1880,1858,149,558,500,1340,1,1,29800327,548,13.43,0.51,12,0.01,137.00,3618.00,2300,20240110,-20.00,1701,20240806,8.17,2300,-20.00,20240110,1701,8.17,20240806,2300,-20.00,20240110,1701,8.17,20240806,0.31,N,037230,500,149 억,,19823,N,N,0,N,00,N +20241129,120507,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1840,-27,5,-1.45,4296379,2349,79.04,1868,1868,1805,2425,1307,1867,1829.02,0.07,0,71,1884,1875,1862,1853,1840,1880,1858,149,558,500,1340,1,1,29800327,548,13.43,0.51,12,0.01,137.00,3618.00,2300,20240110,-20.00,1701,20240806,8.17,2300,-20.00,20240110,1701,8.17,20240806,2300,-20.00,20240110,1701,8.17,20240806,0.31,N,037230,500,149 억,,19823,N,N,0,N,00,N +20241129,110507,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1844,-23,5,-1.23,4268779,2334,78.53,1868,1868,1805,2425,1307,1867,1828.95,0.07,0,71,1884,1875,1862,1853,1840,1880,1858,149,558,500,1340,1,1,29800327,550,13.46,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.83,1701,20240806,8.41,2300,-19.83,20240110,1701,8.41,20240806,2300,-19.83,20240110,1701,8.41,20240806,0.31,N,037230,500,149 억,,19823,N,N,0,N,00,N +20241129,100505,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1850,-17,5,-0.91,2200995,1198,40.31,1868,1868,1817,2425,1307,1867,1837.22,0.07,0,71,1884,1875,1862,1853,1840,1880,1858,149,558,500,1340,1,1,29800327,551,13.50,0.51,12,0.00,137.00,3618.00,2300,20240110,-19.57,1701,20240806,8.76,2300,-19.57,20240110,1701,8.76,20240806,2300,-19.57,20240110,1701,8.76,20240806,0.31,N,037230,500,149 억,,19823,N,N,0,N,00,N +20241129,090505,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1867,0,3,0.00,0,0,0.00,0,0,0,2425,1307,1867,0.00,0.07,0,0,1884,1875,1862,1853,1840,1880,1858,149,558,500,1340,1,1,29800327,556,13.63,0.52,12,0.00,137.00,3618.00,2300,20240110,-18.83,1701,20240806,9.76,2300,-18.83,20240110,1701,9.76,20240806,2300,-18.83,20240110,1701,9.76,20240806,0.31,N,037230,500,149 억,,19823,N,N,0,N,00,N 20241128,160501,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1867,7,2,0.38,5534979,2972,97.99,1862,1871,1849,2415,1302,1860,1862.38,0.07,0,-28,1885,1872,1851,1838,1817,1862,1828,149,555,500,1330,1,1,29800327,556,13.63,0.52,12,0.01,137.00,3618.00,2300,20240110,-18.83,1701,20240806,9.76,2300,-18.83,20240110,1701,9.76,20240806,2300,-18.83,20240110,1701,9.76,20240806,0.31,N,037230,500,149 억,,19851,N,N,0,N,00,N 20241128,150509,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1867,7,2,0.38,5408023,2904,95.75,1862,1871,1849,2415,1302,1860,1862.27,0.07,0,-28,1885,1872,1851,1838,1817,1862,1828,149,555,500,1330,1,1,29800327,556,13.63,0.52,12,0.01,137.00,3618.00,2300,20240110,-18.83,1701,20240806,9.76,2300,-18.83,20240110,1701,9.76,20240806,2300,-18.83,20240110,1701,9.76,20240806,0.31,N,037230,500,149 억,,19851,N,N,0,N,00,N 20241128,140509,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1867,7,2,0.38,5369000,2883,95.05,1862,1871,1849,2415,1302,1860,1862.30,0.07,0,-27,1885,1872,1851,1838,1817,1862,1828,149,555,500,1330,1,1,29800327,556,13.63,0.52,12,0.01,137.00,3618.00,2300,20240110,-18.83,1701,20240806,9.76,2300,-18.83,20240110,1701,9.76,20240806,2300,-18.83,20240110,1701,9.76,20240806,0.31,N,037230,500,149 억,,19851,N,N,0,N,00,N diff --git a/037270/price/prices-20241101.csv b/037270/price/prices-20241101.csv index d4a1902dc09b..449b354de620 100644 --- a/037270/price/prices-20241101.csv +++ b/037270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160458,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4850,20,2,0.41,12214479855,2524643,95.19,4750,4995,4655,6270,3385,4830,4838.06,1.20,0,101525,5176,5002,4906,4732,4636,4955,4685,323,1440,500,3470,5,1,63429410,3076,14.26,1.89,12,3.98,340.00,2564.00,7130,20241028,-31.98,2345,20240909,106.82,7130,-31.98,20241028,2345,106.82,20240909,7130,-31.98,20241028,2345,106.82,20240909,2.30,N,037270,500,323 억,,764208,N,N,4864,N,00,N +20241129,150506,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4840,10,2,0.21,11244673615,2325013,87.66,4750,4995,4655,6270,3385,4830,4836.39,1.20,0,32655,5176,5002,4906,4732,4636,4955,4685,323,1440,500,3470,5,1,63429410,3070,14.24,1.89,12,3.67,340.00,2564.00,7130,20241028,-32.12,2345,20240909,106.40,7130,-32.12,20241028,2345,106.40,20240909,7130,-32.12,20241028,2345,106.40,20240909,2.30,N,037270,500,323 억,,764208,N,N,15675,N,00,N +20241129,140505,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4890,60,2,1.24,10203367525,2110436,79.57,4750,4995,4655,6270,3385,4830,4834.72,1.20,0,-13593,5176,5002,4906,4732,4636,4955,4685,323,1440,500,3470,5,1,63429410,3102,14.38,1.91,12,3.33,340.00,2564.00,7130,20241028,-31.42,2345,20240909,108.53,7130,-31.42,20241028,2345,108.53,20240909,7130,-31.42,20241028,2345,108.53,20240909,2.30,N,037270,500,323 억,,764208,N,N,15675,N,00,N +20241129,130505,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4860,30,2,0.62,7745824610,1611833,60.77,4750,4975,4655,6270,3385,4830,4805.60,1.20,0,-70184,5176,5002,4906,4732,4636,4955,4685,323,1440,500,3470,5,1,63429410,3083,14.29,1.90,12,2.54,340.00,2564.00,7130,20241028,-31.84,2345,20240909,107.25,7130,-31.84,20241028,2345,107.25,20240909,7130,-31.84,20241028,2345,107.25,20240909,2.30,N,037270,500,323 억,,764208,N,N,15675,N,00,N +20241129,120508,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4820,-10,5,-0.21,7092228695,1476890,55.68,4750,4975,4655,6270,3385,4830,4802.14,1.20,0,-52790,5176,5002,4906,4732,4636,4955,4685,323,1440,500,3470,5,1,63429410,3057,14.18,1.88,12,2.33,340.00,2564.00,7130,20241028,-32.40,2345,20240909,105.54,7130,-32.40,20241028,2345,105.54,20240909,7130,-32.40,20241028,2345,105.54,20240909,2.30,N,037270,500,323 억,,764208,N,N,15675,N,00,N +20241129,110507,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4845,15,2,0.31,6374796910,1328476,50.09,4750,4975,4655,6270,3385,4830,4798.58,1.20,0,-73138,5176,5002,4906,4732,4636,4955,4685,323,1440,500,3470,5,1,63429410,3073,14.25,1.89,12,2.09,340.00,2564.00,7130,20241028,-32.05,2345,20240909,106.61,7130,-32.05,20241028,2345,106.61,20240909,7130,-32.05,20241028,2345,106.61,20240909,2.30,N,037270,500,323 억,,764208,N,N,15675,N,00,N +20241129,100505,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4680,-150,5,-3.11,2785136385,591873,22.32,4750,4790,4655,6270,3385,4830,4705.62,1.20,0,-20697,5176,5002,4906,4732,4636,4955,4685,323,1440,500,3470,5,1,63429410,2968,13.76,1.83,12,0.93,340.00,2564.00,7130,20241028,-34.36,2345,20240909,99.57,7130,-34.36,20241028,2345,99.57,20240909,7130,-34.36,20241028,2345,99.57,20240909,2.30,N,037270,500,323 억,,764208,N,N,15675,N,00,N +20241129,090505,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4760,-70,5,-1.45,434029855,91311,3.44,4750,4790,4725,6270,3385,4830,4753.28,1.20,0,-4378,5176,5002,4906,4732,4636,4955,4685,323,1440,500,3470,5,1,63429410,3019,14.00,1.86,12,0.14,340.00,2564.00,7130,20241028,-33.24,2345,20240909,102.99,7130,-33.24,20241028,2345,102.99,20240909,7130,-33.24,20241028,2345,102.99,20240909,2.30,N,037270,500,323 억,,764208,N,N,15675,N,00,N 20241128,160501,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4830,-210,5,-4.17,12701128850,2582391,37.47,4935,5080,4810,6550,3530,5040,4918.43,1.25,0,-31128,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3064,14.21,1.88,12,4.07,340.00,2564.00,7130,20241028,-32.26,2345,20240909,105.97,7130,-32.26,20241028,2345,105.97,20240909,7130,-32.26,20241028,2345,105.97,20240909,2.12,N,037270,500,323 억,,790924,N,N,15675,N,00,N 20241128,150509,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4815,-225,5,-4.46,11735237195,2382244,34.56,4935,5080,4810,6550,3530,5040,4926.10,1.25,0,-67947,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3054,14.16,1.88,12,3.76,340.00,2564.00,7130,20241028,-32.47,2345,20240909,105.33,7130,-32.47,20241028,2345,105.33,20240909,7130,-32.47,20241028,2345,105.33,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N 20241128,140510,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4840,-200,5,-3.97,10209845380,2066022,29.98,4935,5080,4835,6550,3530,5040,4941.76,1.25,0,-125714,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3070,14.24,1.89,12,3.26,340.00,2564.00,7130,20241028,-32.12,2345,20240909,106.40,7130,-32.12,20241028,2345,106.40,20240909,7130,-32.12,20241028,2345,106.40,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N diff --git a/037330/price/prices-20241101.csv b/037330/price/prices-20241101.csv index 2b306f5eefc4..488e76508ad2 100644 --- a/037330/price/prices-20241101.csv +++ b/037330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1391,2,2,0.14,22347915,16100,174.43,1399,1399,1384,1805,973,1389,1388.07,3.42,0,-510,1405,1397,1393,1385,1381,1395,1383,219,416,500,860,1,1,43885224,610,3.82,0.30,12,0.04,364.00,4568.00,2850,20240215,-51.19,1351,20241119,2.96,2850,-51.19,20240215,1351,2.96,20241119,2850,-51.19,20240215,1351,2.96,20241119,1.37,N,037330,500,219 억,,1502998,N,N,0,N,00,N +20241129,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1394,5,2,0.36,20702509,14917,161.61,1399,1399,1384,1805,973,1389,1387.85,3.42,0,448,1405,1397,1393,1385,1381,1395,1383,219,416,500,860,1,1,43885224,612,3.83,0.31,12,0.03,364.00,4568.00,2850,20240215,-51.09,1351,20241119,3.18,2850,-51.09,20240215,1351,3.18,20241119,2850,-51.09,20240215,1351,3.18,20241119,1.37,N,037330,500,219 억,,1502998,N,N,0,N,00,N +20241129,140505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1396,7,2,0.50,16096971,11594,125.61,1399,1399,1384,1805,973,1389,1388.39,3.42,0,-495,1405,1397,1393,1385,1381,1395,1383,219,416,500,860,1,1,43885224,613,3.84,0.31,12,0.03,364.00,4568.00,2850,20240215,-51.02,1351,20241119,3.33,2850,-51.02,20240215,1351,3.33,20241119,2850,-51.02,20240215,1351,3.33,20241119,1.37,N,037330,500,219 억,,1502998,N,N,0,N,00,N +20241129,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1394,5,2,0.36,15652243,11273,122.13,1399,1399,1384,1805,973,1389,1388.47,3.42,0,-495,1405,1397,1393,1385,1381,1395,1383,219,416,500,860,1,1,43885224,612,3.83,0.31,12,0.03,364.00,4568.00,2850,20240215,-51.09,1351,20241119,3.18,2850,-51.09,20240215,1351,3.18,20241119,2850,-51.09,20240215,1351,3.18,20241119,1.37,N,037330,500,219 억,,1502998,N,N,0,N,00,N +20241129,120508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1387,-2,5,-0.14,2884445,2077,22.50,1399,1399,1384,1805,973,1389,1388.76,3.42,0,-479,1405,1397,1393,1385,1381,1395,1383,219,416,500,860,1,1,43885224,609,3.81,0.30,12,0.00,364.00,4568.00,2850,20240215,-51.33,1351,20241119,2.66,2850,-51.33,20240215,1351,2.66,20241119,2850,-51.33,20240215,1351,2.66,20241119,1.37,N,037330,500,219 억,,1502998,N,N,0,N,00,N +20241129,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1396,7,2,0.50,2308849,1664,18.03,1399,1399,1384,1805,973,1389,1387.53,3.42,0,-372,1405,1397,1393,1385,1381,1395,1383,219,416,500,860,1,1,43885224,613,3.84,0.31,12,0.00,364.00,4568.00,2850,20240215,-51.02,1351,20241119,3.33,2850,-51.02,20240215,1351,3.33,20241119,2850,-51.02,20240215,1351,3.33,20241119,1.37,N,037330,500,219 억,,1502998,N,N,0,N,00,N +20241129,100506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1385,-4,5,-0.29,1842762,1328,14.39,1399,1399,1385,1805,973,1389,1387.62,3.42,0,-207,1405,1397,1393,1385,1381,1395,1383,219,416,500,860,1,1,43885224,608,3.80,0.30,12,0.00,364.00,4568.00,2850,20240215,-51.40,1351,20241119,2.52,2850,-51.40,20240215,1351,2.52,20241119,2850,-51.40,20240215,1351,2.52,20241119,1.37,N,037330,500,219 억,,1502998,N,N,0,N,00,N +20241129,090506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,0,3,0.00,69522,50,0.54,1399,1399,1388,1805,973,1389,1390.44,3.42,0,-42,1405,1397,1393,1385,1381,1395,1383,219,416,500,860,1,1,43885224,610,3.82,0.30,12,0.00,364.00,4568.00,2850,20240215,-51.26,1351,20241119,2.81,2850,-51.26,20240215,1351,2.81,20241119,2850,-51.26,20240215,1351,2.81,20241119,1.37,N,037330,500,219 억,,1502998,N,N,0,N,00,N 20241128,160502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,-6,5,-0.43,12771054,9173,74.59,1401,1401,1389,1813,977,1395,1392.24,3.43,0,-272,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,610,3.82,0.30,12,0.02,364.00,4568.00,2850,20240215,-51.26,1351,20241119,2.81,2850,-51.26,20240215,1351,2.81,20241119,2850,-51.26,20240215,1351,2.81,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N 20241128,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,5,2,0.36,9756662,7003,56.94,1401,1401,1389,1813,977,1395,1393.21,3.43,0,-103,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,614,3.85,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N 20241128,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,5,2,0.36,9032462,6484,52.72,1401,1401,1389,1813,977,1395,1393.04,3.43,0,-138,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,614,3.85,0.31,12,0.01,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N diff --git a/037350/price/prices-20241101.csv b/037350/price/prices-20241101.csv index 392129861af6..a2e411331bf5 100644 --- a/037350/price/prices-20241101.csv +++ b/037350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4300,-40,5,-0.92,112087595,26126,99.93,4315,4340,4250,5640,3040,4340,4290.27,2.38,0,-5615,4406,4372,4346,4312,4286,4360,4300,77,1300,500,3120,5,1,15470000,665,16.67,0.25,12,0.17,258.00,17326.00,5950,20240822,-27.73,3465,20240805,24.10,5950,-27.73,20240822,3465,24.10,20240805,5950,-27.73,20240822,3465,24.10,20240805,4.38,N,037350,500,77 억,,367811,N,N,0,N,00,N +20241129,150507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4305,-35,5,-0.81,101045840,23550,90.08,4315,4340,4250,5640,3040,4340,4290.69,2.38,0,-6083,4406,4372,4346,4312,4286,4360,4300,77,1300,500,3120,5,1,15470000,666,16.69,0.25,12,0.15,258.00,17326.00,5950,20240822,-27.65,3465,20240805,24.24,5950,-27.65,20240822,3465,24.24,20240805,5950,-27.65,20240822,3465,24.24,20240805,4.38,N,037350,500,77 억,,367811,N,N,0,N,00,N +20241129,140506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4330,-10,5,-0.23,82008060,19151,73.25,4315,4340,4250,5640,3040,4340,4282.18,2.38,0,-2479,4406,4372,4346,4312,4286,4360,4300,77,1300,500,3120,5,1,15470000,670,16.78,0.25,12,0.12,258.00,17326.00,5950,20240822,-27.23,3465,20240805,24.96,5950,-27.23,20240822,3465,24.96,20240805,5950,-27.23,20240822,3465,24.96,20240805,4.38,N,037350,500,77 억,,367811,N,N,0,N,00,N +20241129,130506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4280,-60,5,-1.38,77601640,18124,69.33,4315,4340,4250,5640,3040,4340,4281.71,2.38,0,-2324,4406,4372,4346,4312,4286,4360,4300,77,1300,500,3120,5,1,15470000,662,16.59,0.25,12,0.12,258.00,17326.00,5950,20240822,-28.07,3465,20240805,23.52,5950,-28.07,20240822,3465,23.52,20240805,5950,-28.07,20240822,3465,23.52,20240805,4.38,N,037350,500,77 억,,367811,N,N,0,N,00,N +20241129,120508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4255,-85,5,-1.96,71912435,16792,64.23,4315,4340,4250,5640,3040,4340,4282.54,2.38,0,-3457,4406,4372,4346,4312,4286,4360,4300,77,1300,500,3120,5,1,15470000,658,16.49,0.25,12,0.11,258.00,17326.00,5950,20240822,-28.49,3465,20240805,22.80,5950,-28.49,20240822,3465,22.80,20240805,5950,-28.49,20240822,3465,22.80,20240805,4.38,N,037350,500,77 억,,367811,N,N,0,N,00,N +20241129,110508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4300,-40,5,-0.92,32878060,7645,29.24,4315,4340,4280,5640,3040,4340,4300.60,2.38,0,-2922,4406,4372,4346,4312,4286,4360,4300,77,1300,500,3120,5,1,15470000,665,16.67,0.25,12,0.05,258.00,17326.00,5950,20240822,-27.73,3465,20240805,24.10,5950,-27.73,20240822,3465,24.10,20240805,5950,-27.73,20240822,3465,24.10,20240805,4.38,N,037350,500,77 억,,367811,N,N,0,N,00,N +20241129,100506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4305,-35,5,-0.81,21546440,5018,19.19,4315,4340,4280,5640,3040,4340,4293.83,2.38,0,-1233,4406,4372,4346,4312,4286,4360,4300,77,1300,500,3120,5,1,15470000,666,16.69,0.25,12,0.03,258.00,17326.00,5950,20240822,-27.65,3465,20240805,24.24,5950,-27.65,20240822,3465,24.24,20240805,5950,-27.65,20240822,3465,24.24,20240805,4.38,N,037350,500,77 억,,367811,N,N,0,N,00,N +20241129,090506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4315,-25,5,-0.58,435815,101,0.39,4315,4315,4315,5640,3040,4340,4315.00,2.38,0,-10,4406,4372,4346,4312,4286,4360,4300,77,1300,500,3120,5,1,15470000,668,16.72,0.25,12,0.00,258.00,17326.00,5950,20240822,-27.48,3465,20240805,24.53,5950,-27.48,20240822,3465,24.53,20240805,5950,-27.48,20240822,3465,24.53,20240805,4.38,N,037350,500,77 억,,367811,N,N,0,N,00,N 20241128,160502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4340,-25,5,-0.57,110769675,25540,27.23,4380,4380,4320,5670,3060,4365,4337.11,2.37,0,383,4511,4437,4376,4302,4241,4407,4272,77,1305,500,3140,5,1,15470000,671,16.82,0.25,12,0.17,258.00,17326.00,5950,20240822,-27.06,3465,20240805,25.25,5950,-27.06,20240822,3465,25.25,20240805,5950,-27.06,20240822,3465,25.25,20240805,4.36,N,037350,500,77 억,,367302,N,N,0,N,00,N 20241128,150510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4355,-10,5,-0.23,106278350,24506,26.13,4380,4380,4320,5670,3060,4365,4336.83,2.37,0,263,4511,4437,4376,4302,4241,4407,4272,77,1305,500,3140,5,1,15470000,674,16.88,0.25,12,0.16,258.00,17326.00,5950,20240822,-26.81,3465,20240805,25.69,5950,-26.81,20240822,3465,25.69,20240805,5950,-26.81,20240822,3465,25.69,20240805,4.36,N,037350,500,77 억,,367302,N,N,0,N,00,N 20241128,140510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4325,-40,5,-0.92,101530565,23413,24.96,4380,4380,4320,5670,3060,4365,4336.50,2.37,0,-327,4511,4437,4376,4302,4241,4407,4272,77,1305,500,3140,5,1,15470000,669,16.76,0.25,12,0.15,258.00,17326.00,5950,20240822,-27.31,3465,20240805,24.82,5950,-27.31,20240822,3465,24.82,20240805,5950,-27.31,20240822,3465,24.82,20240805,4.36,N,037350,500,77 억,,367302,N,N,0,N,00,N diff --git a/037370/price/prices-20241101.csv b/037370/price/prices-20241101.csv index 8935a44f536c..61501fdb89c1 100644 --- a/037370/price/prices-20241101.csv +++ b/037370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,110,2,1.71,138586960,21543,90.45,6630,6630,6320,8350,4510,6430,6433.02,1.56,0,-7704,6723,6576,6283,6136,5843,6650,6210,86,1920,1000,4620,10,1,8624972,564,-7.07,0.94,12,0.25,-925.00,6940.00,12940,20231222,-49.46,5990,20241128,9.18,12850,-49.11,20240103,5990,9.18,20241128,12940,-49.46,20231222,5990,9.18,20241128,0.03,N,037370,1000,86 억,,134133,N,N,0,N,00,N +20241129,150507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-90,5,-1.40,132718850,20631,86.62,6630,6630,6330,8350,4510,6430,6432.98,1.56,0,-7464,6723,6576,6283,6136,5843,6650,6210,86,1920,1000,4620,10,1,8624972,547,-6.85,0.91,12,0.24,-925.00,6940.00,12940,20231222,-51.00,5990,20241128,5.84,12850,-50.66,20240103,5990,5.84,20241128,12940,-51.00,20231222,5990,5.84,20241128,0.03,N,037370,1000,86 억,,134133,N,N,0,N,00,N +20241129,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-50,5,-0.78,104950130,16267,68.30,6630,6630,6330,8350,4510,6430,6451.72,1.56,0,-7124,6723,6576,6283,6136,5843,6650,6210,86,1920,1000,4620,10,1,8624972,550,-6.90,0.92,12,0.19,-925.00,6940.00,12940,20231222,-50.70,5990,20241128,6.51,12850,-50.35,20240103,5990,6.51,20241128,12940,-50.70,20231222,5990,6.51,20241128,0.03,N,037370,1000,86 억,,134133,N,N,0,N,00,N +20241129,130506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,0,3,0.00,104522090,16200,68.02,6630,6630,6330,8350,4510,6430,6451.98,1.56,0,-7081,6723,6576,6283,6136,5843,6650,6210,86,1920,1000,4620,10,1,8624972,555,-6.95,0.93,12,0.19,-925.00,6940.00,12940,20231222,-50.31,5990,20241128,7.35,12850,-49.96,20240103,5990,7.35,20241128,12940,-50.31,20231222,5990,7.35,20241128,0.03,N,037370,1000,86 억,,134133,N,N,0,N,00,N +20241129,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-60,5,-0.93,87240220,13486,56.62,6630,6630,6350,8350,4510,6430,6468.95,1.56,0,-7073,6723,6576,6283,6136,5843,6650,6210,86,1920,1000,4620,10,1,8624972,549,-6.89,0.92,12,0.16,-925.00,6940.00,12940,20231222,-50.77,5990,20241128,6.34,12850,-50.43,20240103,5990,6.34,20241128,12940,-50.77,20231222,5990,6.34,20241128,0.03,N,037370,1000,86 억,,134133,N,N,0,N,00,N +20241129,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-60,5,-0.93,82590100,12755,53.55,6630,6630,6370,8350,4510,6430,6475.12,1.56,0,-6886,6723,6576,6283,6136,5843,6650,6210,86,1920,1000,4620,10,1,8624972,549,-6.89,0.92,12,0.15,-925.00,6940.00,12940,20231222,-50.77,5990,20241128,6.34,12850,-50.43,20240103,5990,6.34,20241128,12940,-50.77,20231222,5990,6.34,20241128,0.03,N,037370,1000,86 억,,134133,N,N,0,N,00,N +20241129,100506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-10,5,-0.16,60385820,9279,38.96,6630,6630,6380,8350,4510,6430,6507.79,1.56,0,-5906,6723,6576,6283,6136,5843,6650,6210,86,1920,1000,4620,10,1,8624972,554,-6.94,0.93,12,0.11,-925.00,6940.00,12940,20231222,-50.39,5990,20241128,7.18,12850,-50.04,20240103,5990,7.18,20241128,12940,-50.39,20231222,5990,7.18,20241128,0.03,N,037370,1000,86 억,,134133,N,N,0,N,00,N +20241129,090506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,80,2,1.24,11596350,1764,7.41,6630,6630,6490,8350,4510,6430,6573.89,1.56,0,-693,6723,6576,6283,6136,5843,6650,6210,86,1920,1000,4620,10,1,8624972,561,-7.04,0.94,12,0.02,-925.00,6940.00,12940,20231222,-49.69,5990,20241128,8.68,12850,-49.34,20240103,5990,8.68,20241128,12940,-49.69,20231222,5990,8.68,20241128,0.03,N,037370,1000,86 억,,134133,N,N,0,N,00,N 20241128,160502,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6430,50,2,0.78,146858710,23415,62.22,6390,6430,5990,8290,4470,6380,6270.80,1.53,0,1979,6800,6590,6480,6270,6160,6535,6215,86,1910,1000,4590,10,1,8624972,555,-6.95,0.93,12,0.27,-925.00,6940.00,12940,20231222,-50.31,5990,20241128,7.35,12850,-49.96,20240103,5990,7.35,20241128,12940,-50.31,20231222,5990,7.35,20241128,0.03,N,037370,1000,86 억,,132139,N,N,0,N,00,N 20241128,150510,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6320,-60,5,-0.94,138228960,22067,58.63,6390,6410,5990,8290,4470,6380,6264.01,1.53,0,2402,6800,6590,6480,6270,6160,6535,6215,86,1910,1000,4590,10,1,8624972,545,-6.83,0.91,12,0.26,-925.00,6940.00,12940,20231222,-51.16,5990,20241128,5.51,12850,-50.82,20240103,5990,5.51,20241128,12940,-51.16,20231222,5990,5.51,20241128,0.03,N,037370,1000,86 억,,132139,N,N,0,N,00,N 20241128,140511,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6270,-110,5,-1.72,129546880,20684,54.96,6390,6410,5990,8290,4470,6380,6263.09,1.53,0,2116,6800,6590,6480,6270,6160,6535,6215,86,1910,1000,4590,10,1,8624972,541,-6.78,0.90,12,0.24,-925.00,6940.00,12940,20231222,-51.55,5990,20241128,4.67,12850,-51.21,20240103,5990,4.67,20241128,12940,-51.55,20231222,5990,4.67,20241128,0.03,N,037370,1000,86 억,,132139,N,N,0,N,00,N diff --git a/037400/price/prices-20241101.csv b/037400/price/prices-20241101.csv index 6f229e575b29..bc61820422ec 100644 --- a/037400/price/prices-20241101.csv +++ b/037400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160459,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1151,-15,5,-1.29,45776539,39569,55.73,1166,1178,1150,1515,817,1166,1156.78,1.43,0,-4283,1199,1182,1172,1155,1145,1177,1150,131,349,500,860,1,1,26223346,302,6.06,0.22,12,0.15,190.00,5247.00,2040,20240402,-43.58,1150,20241129,0.09,2040,-43.58,20240402,1150,0.09,20241129,2040,-43.58,20240402,1150,0.09,20241129,1.20,N,037400,500,131 억,,373944,N,N,0,N,00,N +20241129,150508,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1152,-14,5,-1.20,44005100,38030,53.57,1166,1178,1150,1515,817,1166,1157.01,1.43,0,-4273,1199,1182,1172,1155,1145,1177,1150,131,349,500,860,1,1,26223346,302,6.06,0.22,12,0.15,190.00,5247.00,2040,20240402,-43.53,1150,20241129,0.17,2040,-43.53,20240402,1150,0.17,20241129,2040,-43.53,20240402,1150,0.17,20241129,1.20,N,037400,500,131 억,,373944,N,N,0,N,00,N +20241129,140506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1155,-11,5,-0.94,40276883,34794,49.01,1166,1178,1150,1515,817,1166,1157.48,1.43,0,-3699,1199,1182,1172,1155,1145,1177,1150,131,349,500,860,1,1,26223346,303,6.08,0.22,12,0.13,190.00,5247.00,2040,20240402,-43.38,1150,20241129,0.43,2040,-43.38,20240402,1150,0.43,20241129,2040,-43.38,20240402,1150,0.43,20241129,1.20,N,037400,500,131 억,,373944,N,N,0,N,00,N +20241129,130506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1154,-12,5,-1.03,36430432,31456,44.31,1166,1178,1151,1515,817,1166,1158.03,1.43,0,-3418,1199,1182,1172,1155,1145,1177,1150,131,349,500,860,1,1,26223346,303,6.07,0.22,12,0.12,190.00,5247.00,2040,20240402,-43.43,1151,20241129,0.26,2040,-43.43,20240402,1151,0.26,20241129,2040,-43.43,20240402,1151,0.26,20241129,1.20,N,037400,500,131 억,,373944,N,N,0,N,00,N +20241129,120509,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1154,-12,5,-1.03,33150451,28615,40.31,1166,1178,1151,1515,817,1166,1158.39,1.43,0,-3355,1199,1182,1172,1155,1145,1177,1150,131,349,500,860,1,1,26223346,303,6.07,0.22,12,0.11,190.00,5247.00,2040,20240402,-43.43,1151,20241129,0.26,2040,-43.43,20240402,1151,0.26,20241129,2040,-43.43,20240402,1151,0.26,20241129,1.20,N,037400,500,131 억,,373944,N,N,0,N,00,N +20241129,110508,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1154,-12,5,-1.03,29404609,25371,35.74,1166,1178,1151,1515,817,1166,1158.86,1.43,0,-3304,1199,1182,1172,1155,1145,1177,1150,131,349,500,860,1,1,26223346,303,6.07,0.22,12,0.10,190.00,5247.00,2040,20240402,-43.43,1151,20241129,0.26,2040,-43.43,20240402,1151,0.26,20241129,2040,-43.43,20240402,1151,0.26,20241129,1.20,N,037400,500,131 억,,373944,N,N,0,N,00,N +20241129,100507,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1161,-5,5,-0.43,13149173,11305,15.92,1166,1178,1160,1515,817,1166,1163.02,1.43,0,-2027,1199,1182,1172,1155,1145,1177,1150,131,349,500,860,1,1,26223346,304,6.11,0.22,12,0.04,190.00,5247.00,2040,20240402,-43.09,1160,20241129,0.09,2040,-43.09,20240402,1160,0.09,20241129,2040,-43.09,20240402,1160,0.09,20241129,1.20,N,037400,500,131 억,,373944,N,N,0,N,00,N +20241129,090507,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1176,10,2,0.86,4854372,4173,5.88,1166,1176,1160,1515,817,1166,1162.97,1.43,0,162,1199,1182,1172,1155,1145,1177,1150,131,349,500,860,1,1,26223346,308,6.19,0.22,12,0.02,190.00,5247.00,2040,20240402,-42.35,1160,20241129,1.38,2040,-42.35,20240402,1160,1.38,20241129,2040,-42.35,20240402,1160,1.38,20241129,1.20,N,037400,500,131 억,,373944,N,N,0,N,00,N 20241128,160502,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1166,-15,5,-1.27,83460679,70993,200.03,1171,1189,1162,1535,827,1181,1175.68,1.42,0,654,1207,1193,1183,1169,1159,1189,1165,131,354,500,870,1,1,26223346,306,6.14,0.22,12,0.27,190.00,5247.00,2040,20240402,-42.84,1162,20241128,0.34,2040,-42.84,20240402,1162,0.34,20241128,2040,-42.84,20240402,1162,0.34,20241128,1.20,N,037400,500,131 억,,373285,N,N,0,N,00,N 20241128,150511,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1170,-11,5,-0.93,78030516,66339,186.92,1171,1189,1162,1535,827,1181,1176.24,1.42,0,1723,1207,1193,1183,1169,1159,1189,1165,131,354,500,870,1,1,26223346,307,6.16,0.22,12,0.25,190.00,5247.00,2040,20240402,-42.65,1162,20241128,0.69,2040,-42.65,20240402,1162,0.69,20241128,2040,-42.65,20240402,1162,0.69,20241128,1.20,N,037400,500,131 억,,373285,N,N,0,N,00,N 20241128,140511,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1174,-7,5,-0.59,52102390,44219,124.59,1171,1189,1171,1535,827,1181,1178.28,1.42,0,1407,1207,1193,1183,1169,1159,1189,1165,131,354,500,870,1,1,26223346,308,6.18,0.22,12,0.17,190.00,5247.00,2040,20240402,-42.45,1171,20241128,0.26,2040,-42.45,20240402,1171,0.26,20241128,2040,-42.45,20240402,1171,0.26,20241128,1.20,N,037400,500,131 억,,373285,N,N,0,N,00,N diff --git a/037440/price/prices-20241101.csv b/037440/price/prices-20241101.csv index ffa7bf8487c6..c90f13202cc9 100644 --- a/037440/price/prices-20241101.csv +++ b/037440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,-100,5,-1.73,1897803360,328612,86.67,5690,5900,5670,7510,4050,5780,5775.47,0.76,0,-10068,6100,5940,5860,5700,5620,5900,5660,70,1730,500,3580,10,1,13922475,791,12.79,0.99,12,2.36,444.00,5724.00,9420,20231128,-39.70,4400,20241025,29.09,7980,-28.82,20240110,4400,29.09,20241025,9180,-38.13,20231129,4400,29.09,20241025,8.78,N,037440,500,69 억,,106235,N,N,0,N,00,N +20241129,150508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,-40,5,-0.69,1656978740,286311,75.51,5690,5900,5690,7510,4050,5780,5787.34,0.76,0,-11808,6100,5940,5860,5700,5620,5900,5660,70,1730,500,3580,10,1,13922475,799,12.93,1.00,12,2.06,444.00,5724.00,9420,20231128,-39.07,4400,20241025,30.45,7980,-28.07,20240110,4400,30.45,20241025,9180,-37.47,20231129,4400,30.45,20241025,8.78,N,037440,500,69 억,,106235,N,N,0,N,00,N +20241129,140507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,30,2,0.52,1426858100,246200,64.93,5690,5900,5690,7510,4050,5780,5795.52,0.76,0,-5882,6100,5940,5860,5700,5620,5900,5660,70,1730,500,3580,10,1,13922475,809,13.09,1.02,12,1.77,444.00,5724.00,9420,20231128,-38.32,4400,20241025,32.05,7980,-27.19,20240110,4400,32.05,20241025,9180,-36.71,20231129,4400,32.05,20241025,8.78,N,037440,500,69 억,,106235,N,N,0,N,00,N +20241129,130507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,20,2,0.35,1186450420,204828,54.02,5690,5900,5690,7510,4050,5780,5792.42,0.76,0,2237,6100,5940,5860,5700,5620,5900,5660,70,1730,500,3580,10,1,13922475,808,13.06,1.01,12,1.47,444.00,5724.00,9420,20231128,-38.43,4400,20241025,31.82,7980,-27.32,20240110,4400,31.82,20241025,9180,-36.82,20231129,4400,31.82,20241025,8.78,N,037440,500,69 억,,106235,N,N,0,N,00,N +20241129,120509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,60,2,1.04,1010441870,174764,46.09,5690,5860,5690,7510,4050,5780,5781.75,0.76,0,7579,6100,5940,5860,5700,5620,5900,5660,70,1730,500,3580,10,1,13922475,813,13.15,1.02,12,1.26,444.00,5724.00,9420,20231128,-38.00,4400,20241025,32.73,7980,-26.82,20240110,4400,32.73,20241025,9180,-36.38,20231129,4400,32.73,20241025,8.78,N,037440,500,69 억,,106235,N,N,0,N,00,N +20241129,110509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,80,2,1.38,790168590,136810,36.08,5690,5860,5690,7510,4050,5780,5775.66,0.76,0,7435,6100,5940,5860,5700,5620,5900,5660,70,1730,500,3580,10,1,13922475,816,13.20,1.02,12,0.98,444.00,5724.00,9420,20231128,-37.79,4400,20241025,33.18,7980,-26.57,20240110,4400,33.18,20241025,9180,-36.17,20231129,4400,33.18,20241025,8.78,N,037440,500,69 억,,106235,N,N,0,N,00,N +20241129,100507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,-30,5,-0.52,508332240,88270,23.28,5690,5850,5690,7510,4050,5780,5758.83,0.76,0,6284,6100,5940,5860,5700,5620,5900,5660,70,1730,500,3580,10,1,13922475,801,12.95,1.00,12,0.63,444.00,5724.00,9420,20231128,-38.96,4400,20241025,30.68,7980,-27.94,20240110,4400,30.68,20241025,9180,-37.36,20231129,4400,30.68,20241025,8.78,N,037440,500,69 억,,106235,N,N,0,N,00,N +20241129,090507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5760,-20,5,-0.35,101050720,17691,4.67,5690,5770,5690,7510,4050,5780,5711.98,0.76,0,2993,6100,5940,5860,5700,5620,5900,5660,70,1730,500,3580,10,1,13922475,802,12.97,1.01,12,0.13,444.00,5724.00,9420,20231128,-38.85,4400,20241025,30.91,7980,-27.82,20240110,4400,30.91,20241025,9180,-37.25,20231129,4400,30.91,20241025,8.78,N,037440,500,69 억,,106235,N,N,0,N,00,N 20241128,160503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,-180,5,-3.02,2154395260,368222,11.86,6010,6020,5780,7740,4180,5960,5850.26,0.54,0,31185,6973,6466,6153,5646,5333,6310,5490,70,1780,500,3690,10,1,13922475,805,13.02,1.01,12,2.64,444.00,5724.00,9420,20231128,-38.64,4400,20241025,31.36,7980,-27.57,20240110,4400,31.36,20241025,9420,-38.64,20231128,4400,31.36,20241025,8.32,N,037440,500,69 억,,75094,N,N,0,N,00,N 20241128,150511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5820,-140,5,-2.35,1965637750,335666,10.81,6010,6020,5780,7740,4180,5960,5855.36,0.54,0,30933,6973,6466,6153,5646,5333,6310,5490,70,1780,500,3690,10,1,13922475,810,13.11,1.02,12,2.41,444.00,5724.00,9420,20231128,-38.22,4400,20241025,32.27,7980,-27.07,20240110,4400,32.27,20241025,9420,-38.22,20231128,4400,32.27,20241025,8.32,N,037440,500,69 억,,75094,N,N,0,N,00,N 20241128,140511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,-130,5,-2.18,1763224210,300878,9.69,6010,6020,5780,7740,4180,5960,5859.64,0.54,0,33676,6973,6466,6153,5646,5333,6310,5490,70,1780,500,3690,10,1,13922475,812,13.13,1.02,12,2.16,444.00,5724.00,9420,20231128,-38.11,4400,20241025,32.50,7980,-26.94,20240110,4400,32.50,20241025,9420,-38.11,20231128,4400,32.50,20241025,8.32,N,037440,500,69 억,,75094,N,N,0,N,00,N diff --git a/037460/price/prices-20241101.csv b/037460/price/prices-20241101.csv index 66275ec8499b..a3e18a2396cb 100644 --- a/037460/price/prices-20241101.csv +++ b/037460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8380,-120,5,-1.41,256459030,30440,331.27,8470,8500,8350,11050,5950,8500,8425.07,2.72,0,-5610,8580,8540,8520,8480,8460,8530,8470,83,2550,500,6290,10,1,16318522,1367,4.32,0.39,12,0.19,1939.00,21592.00,9550,20240709,-12.25,7610,20240805,10.12,9550,-12.25,20240709,7610,10.12,20240805,9550,-12.25,20240709,7610,10.12,20240805,1.22,N,037460,500,83 억,,443944,N,N,0,N,00,N +20241129,150508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,-50,5,-0.59,253014140,30029,326.79,8470,8500,8350,11050,5950,8500,8425.66,2.72,0,-5651,8580,8540,8520,8480,8460,8530,8470,83,2550,500,6290,10,1,16318522,1379,4.36,0.39,12,0.18,1939.00,21592.00,9550,20240709,-11.52,7610,20240805,11.04,9550,-11.52,20240709,7610,11.04,20240805,9550,-11.52,20240709,7610,11.04,20240805,1.22,N,037460,500,83 억,,443944,N,N,0,N,00,N +20241129,140507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-110,5,-1.29,125948390,14986,163.09,8470,8500,8350,11050,5950,8500,8404.40,2.72,0,-2500,8580,8540,8520,8480,8460,8530,8470,83,2550,500,6290,10,1,16318522,1369,4.33,0.39,12,0.09,1939.00,21592.00,9550,20240709,-12.15,7610,20240805,10.25,9550,-12.15,20240709,7610,10.25,20240805,9550,-12.15,20240709,7610,10.25,20240805,1.22,N,037460,500,83 억,,443944,N,N,0,N,00,N +20241129,130507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-110,5,-1.29,119550180,14224,154.79,8470,8500,8350,11050,5950,8500,8404.82,2.72,0,-2434,8580,8540,8520,8480,8460,8530,8470,83,2550,500,6290,10,1,16318522,1369,4.33,0.39,12,0.09,1939.00,21592.00,9550,20240709,-12.15,7610,20240805,10.25,9550,-12.15,20240709,7610,10.25,20240805,9550,-12.15,20240709,7610,10.25,20240805,1.22,N,037460,500,83 억,,443944,N,N,0,N,00,N +20241129,120510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8380,-120,5,-1.41,111680340,13287,144.60,8470,8500,8350,11050,5950,8500,8405.23,2.72,0,-2505,8580,8540,8520,8480,8460,8530,8470,83,2550,500,6290,10,1,16318522,1367,4.32,0.39,12,0.08,1939.00,21592.00,9550,20240709,-12.25,7610,20240805,10.12,9550,-12.25,20240709,7610,10.12,20240805,9550,-12.25,20240709,7610,10.12,20240805,1.22,N,037460,500,83 억,,443944,N,N,0,N,00,N +20241129,110509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8380,-120,5,-1.41,98988360,11773,128.12,8470,8500,8350,11050,5950,8500,8408.08,2.72,0,-2694,8580,8540,8520,8480,8460,8530,8470,83,2550,500,6290,10,1,16318522,1367,4.32,0.39,12,0.07,1939.00,21592.00,9550,20240709,-12.25,7610,20240805,10.12,9550,-12.25,20240709,7610,10.12,20240805,9550,-12.25,20240709,7610,10.12,20240805,1.22,N,037460,500,83 억,,443944,N,N,0,N,00,N +20241129,100507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-110,5,-1.29,67951960,8066,87.78,8470,8500,8370,11050,5950,8500,8424.49,2.72,0,-3268,8580,8540,8520,8480,8460,8530,8470,83,2550,500,6290,10,1,16318522,1369,4.33,0.39,12,0.05,1939.00,21592.00,9550,20240709,-12.15,7610,20240805,10.25,9550,-12.15,20240709,7610,10.25,20240805,9550,-12.15,20240709,7610,10.25,20240805,1.22,N,037460,500,83 억,,443944,N,N,0,N,00,N +20241129,090507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,0,3,0.00,2219170,262,2.85,8470,8500,8470,11050,5950,8500,8470.11,2.72,0,-37,8580,8540,8520,8480,8460,8530,8470,83,2550,500,6290,10,1,16318522,1387,4.38,0.39,12,0.00,1939.00,21592.00,9550,20240709,-10.99,7610,20240805,11.70,9550,-10.99,20240709,7610,11.70,20240805,9550,-10.99,20240709,7610,11.70,20240805,1.22,N,037460,500,83 억,,443944,N,N,0,N,00,N 20241128,160503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,-30,5,-0.35,78402470,9189,68.69,8520,8560,8500,11080,5980,8530,8532.21,2.73,0,-1463,8630,8580,8520,8470,8410,8585,8475,83,2550,500,6310,10,1,16318522,1387,4.38,0.39,12,0.06,1939.00,21592.00,9550,20240709,-10.99,7610,20240805,11.70,9550,-10.99,20240709,7610,11.70,20240805,9550,-10.99,20240709,7610,11.70,20240805,1.26,N,037460,500,83 억,,445572,N,N,4,N,00,N 20241128,150511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,0,3,0.00,59247130,6938,51.86,8520,8560,8500,11080,5980,8530,8539.51,2.73,0,-1162,8630,8580,8520,8470,8410,8585,8475,83,2550,500,6310,10,1,16318522,1392,4.40,0.40,12,0.04,1939.00,21592.00,9550,20240709,-10.68,7610,20240805,12.09,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.26,N,037460,500,83 억,,445572,N,N,4,N,00,N 20241128,140511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,10,2,0.12,51062910,5979,44.69,8520,8560,8500,11080,5980,8530,8540.38,2.73,0,-1027,8630,8580,8520,8470,8410,8585,8475,83,2550,500,6310,10,1,16318522,1394,4.40,0.40,12,0.04,1939.00,21592.00,9550,20240709,-10.58,7610,20240805,12.22,9550,-10.58,20240709,7610,12.22,20240805,9550,-10.58,20240709,7610,12.22,20240805,1.26,N,037460,500,83 억,,445572,N,N,4,N,00,N diff --git a/037560/price/prices-20241101.csv b/037560/price/prices-20241101.csv index ac171b4fe0eb..e57787fd7ea7 100644 --- a/037560/price/prices-20241101.csv +++ b/037560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160500,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2545,-45,5,-1.74,224259235,88126,198.01,2595,2595,2520,3365,1815,2590,2544.76,5.01,-12473,-12316,2610,2600,2580,2570,2550,2605,2575,1936,775,2500,1600,5,1,77446865,1971,-4.34,0.35,12,0.11,-586.00,7300.00,5210,20240119,-51.15,2350,20241115,8.30,5210,-51.15,20240119,2350,8.30,20241115,5210,-51.15,20240119,2350,8.30,20241115,1.64,N,037560,2500,1936 억,,1900619,N,N,755,N,00,N +20241129,150509,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2545,-45,5,-1.74,210981730,82895,186.26,2595,2595,2520,3365,1815,2590,2545.17,5.01,-12542,-12592,2610,2600,2580,2570,2550,2605,2575,1936,775,2500,1600,5,1,77446865,1971,-4.34,0.35,12,0.11,-586.00,7300.00,5210,20240119,-51.15,2350,20241115,8.30,5210,-51.15,20240119,2350,8.30,20241115,5210,-51.15,20240119,2350,8.30,20241115,1.64,N,037560,2500,1936 억,,1900550,N,N,755,N,00,N +20241129,140507,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2565,-25,5,-0.97,187956145,73839,165.91,2595,2595,2520,3365,1815,2590,2545.49,5.01,-12456,-12531,2610,2600,2580,2570,2550,2605,2575,1936,775,2500,1600,5,1,77446865,1987,-4.38,0.35,12,0.10,-586.00,7300.00,5210,20240119,-50.77,2350,20241115,9.15,5210,-50.77,20240119,2350,9.15,20241115,5210,-50.77,20240119,2350,9.15,20241115,1.64,N,037560,2500,1936 억,,1900636,N,N,755,N,00,N +20241129,130508,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2560,-30,5,-1.16,146069195,57422,129.02,2595,2595,2520,3365,1815,2590,2543.78,5.01,-12478,-12477,2610,2600,2580,2570,2550,2605,2575,1936,775,2500,1600,5,1,77446865,1983,-4.37,0.35,12,0.07,-586.00,7300.00,5210,20240119,-50.86,2350,20241115,8.94,5210,-50.86,20240119,2350,8.94,20241115,5210,-50.86,20240119,2350,8.94,20241115,1.64,N,037560,2500,1936 억,,1900614,N,N,755,N,00,N +20241129,120510,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2540,-50,5,-1.93,132810240,52219,117.33,2595,2595,2520,3365,1815,2590,2543.33,5.01,-11781,-11824,2610,2600,2580,2570,2550,2605,2575,1936,775,2500,1600,5,1,77446865,1967,-4.33,0.35,12,0.07,-586.00,7300.00,5210,20240119,-51.25,2350,20241115,8.09,5210,-51.25,20240119,2350,8.09,20241115,5210,-51.25,20240119,2350,8.09,20241115,1.64,N,037560,2500,1936 억,,1901311,N,N,755,N,00,N +20241129,110509,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2545,-45,5,-1.74,111035465,43624,98.02,2595,2595,2520,3365,1815,2590,2545.28,5.01,-11180,-11180,2610,2600,2580,2570,2550,2605,2575,1936,775,2500,1600,5,1,77446865,1971,-4.34,0.35,12,0.06,-586.00,7300.00,5210,20240119,-51.15,2350,20241115,8.30,5210,-51.15,20240119,2350,8.30,20241115,5210,-51.15,20240119,2350,8.30,20241115,1.64,N,037560,2500,1936 억,,1901912,N,N,755,N,00,N +20241129,100508,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2530,-60,5,-2.32,99311925,38997,87.62,2595,2595,2525,3365,1815,2590,2546.66,5.02,-8101,-8101,2610,2600,2580,2570,2550,2605,2575,1936,775,2500,1600,5,1,77446865,1959,-4.32,0.35,12,0.05,-586.00,7300.00,5210,20240119,-51.44,2350,20241115,7.66,5210,-51.44,20240119,2350,7.66,20241115,5210,-51.44,20240119,2350,7.66,20241115,1.64,N,037560,2500,1936 억,,1904991,N,N,755,N,00,N +20241129,090508,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2580,-10,5,-0.39,261420,101,0.23,2595,2595,2580,3365,1815,2590,2588.32,5.04,-64,-64,2610,2600,2580,2570,2550,2605,2575,1936,775,2500,1600,5,1,77446865,1998,-4.40,0.35,12,0.00,-586.00,7300.00,5210,20240119,-50.48,2350,20241115,9.79,5210,-50.48,20240119,2350,9.79,20241115,5210,-50.48,20240119,2350,9.79,20241115,1.64,N,037560,2500,1936 억,,1913028,N,N,755,N,00,N 20241128,160503,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2590,10,2,0.39,114730800,44504,46.75,2580,2590,2560,3350,1810,2580,2577.99,5.04,-14114,-8630,2636,2607,2566,2537,2496,2622,2552,1936,770,2500,1590,5,1,77446865,2006,-4.42,0.35,12,0.06,-586.00,7300.00,5210,20240119,-50.29,2350,20241115,10.21,5210,-50.29,20240119,2350,10.21,20241115,5210,-50.29,20240119,2350,10.21,20241115,1.67,N,037560,2500,1936 억,,1913092,N,N,755,N,00,N 20241128,150511,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2585,5,2,0.19,102402510,39741,41.74,2580,2590,2560,3350,1810,2580,2576.75,5.04,-13444,-11842,2636,2607,2566,2537,2496,2622,2552,1936,770,2500,1590,5,1,77446865,2002,-4.41,0.35,12,0.05,-586.00,7300.00,5210,20240119,-50.38,2350,20241115,10.00,5210,-50.38,20240119,2350,10.00,20241115,5210,-50.38,20240119,2350,10.00,20241115,1.67,N,037560,2500,1936 억,,1913762,N,N,53,N,00,N 20241128,140512,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2580,0,3,0.00,99063110,38449,40.39,2580,2590,2560,3350,1810,2580,2576.48,5.04,-13150,-11507,2636,2607,2566,2537,2496,2622,2552,1936,770,2500,1590,5,1,77446865,1998,-4.40,0.35,12,0.05,-586.00,7300.00,5210,20240119,-50.48,2350,20241115,9.79,5210,-50.48,20240119,2350,9.79,20241115,5210,-50.48,20240119,2350,9.79,20241115,1.67,N,037560,2500,1936 억,,1914056,N,N,53,N,00,N diff --git a/037710/price/prices-20241101.csv b/037710/price/prices-20241101.csv index 32fa85498ae7..eac67b17b479 100644 --- a/037710/price/prices-20241101.csv +++ b/037710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160500,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29350,0,3,0.00,241337550,8194,92.70,29350,29700,29250,38150,20550,29350,29452.96,10.22,0,-306,29483,29416,29283,29216,29083,29450,29250,80,8800,1000,21710,50,1,7957190,2335,4.85,0.29,12,0.10,6055.00,102953.00,32500,20240206,-9.69,27750,20240805,5.77,32500,-9.69,20240206,27750,5.77,20240805,32500,-9.69,20240206,27750,5.77,20240805,0.28,N,037710,1000,79 억,,813532,N,N,7,N,00,N +20241129,150509,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29400,50,2,0.17,231026200,7843,88.73,29350,29700,29250,38150,20550,29350,29456.36,10.22,0,-329,29483,29416,29283,29216,29083,29450,29250,80,8800,1000,21710,50,1,7957190,2339,4.86,0.29,12,0.10,6055.00,102953.00,32500,20240206,-9.54,27750,20240805,5.95,32500,-9.54,20240206,27750,5.95,20240805,32500,-9.54,20240206,27750,5.95,20240805,0.28,N,037710,1000,79 억,,813532,N,N,0,N,00,N +20241129,140508,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29450,100,2,0.34,200784950,6817,77.12,29350,29700,29250,38150,20550,29350,29453.56,10.22,0,-258,29483,29416,29283,29216,29083,29450,29250,80,8800,1000,21710,50,1,7957190,2343,4.86,0.29,12,0.09,6055.00,102953.00,32500,20240206,-9.38,27750,20240805,6.13,32500,-9.38,20240206,27750,6.13,20240805,32500,-9.38,20240206,27750,6.13,20240805,0.28,N,037710,1000,79 억,,813532,N,N,0,N,00,N +20241129,130508,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29450,100,2,0.34,200107250,6794,76.86,29350,29700,29250,38150,20550,29350,29453.53,10.22,0,-258,29483,29416,29283,29216,29083,29450,29250,80,8800,1000,21710,50,1,7957190,2343,4.86,0.29,12,0.09,6055.00,102953.00,32500,20240206,-9.38,27750,20240805,6.13,32500,-9.38,20240206,27750,6.13,20240805,32500,-9.38,20240206,27750,6.13,20240805,0.28,N,037710,1000,79 억,,813532,N,N,0,N,00,N +20241129,120510,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29400,50,2,0.17,199371000,6769,76.58,29350,29700,29250,38150,20550,29350,29453.54,10.22,0,-258,29483,29416,29283,29216,29083,29450,29250,80,8800,1000,21710,50,1,7957190,2339,4.86,0.29,12,0.09,6055.00,102953.00,32500,20240206,-9.54,27750,20240805,5.95,32500,-9.54,20240206,27750,5.95,20240805,32500,-9.54,20240206,27750,5.95,20240805,0.28,N,037710,1000,79 억,,813532,N,N,0,N,00,N +20241129,110510,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29500,150,2,0.51,179449850,6093,68.93,29350,29700,29250,38150,20550,29350,29451.81,10.22,0,-214,29483,29416,29283,29216,29083,29450,29250,80,8800,1000,21710,50,1,7957190,2347,4.87,0.29,12,0.08,6055.00,102953.00,32500,20240206,-9.23,27750,20240805,6.31,32500,-9.23,20240206,27750,6.31,20240805,32500,-9.23,20240206,27750,6.31,20240805,0.28,N,037710,1000,79 억,,813532,N,N,0,N,00,N +20241129,100508,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29350,0,3,0.00,77688800,2645,29.92,29350,29450,29250,38150,20550,29350,29371.95,10.22,0,5,29483,29416,29283,29216,29083,29450,29250,80,8800,1000,21710,50,1,7957190,2335,4.85,0.29,12,0.03,6055.00,102953.00,32500,20240206,-9.69,27750,20240805,5.77,32500,-9.69,20240206,27750,5.77,20240805,32500,-9.69,20240206,27750,5.77,20240805,0.28,N,037710,1000,79 억,,813532,N,N,0,N,00,N +20241129,090508,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29450,100,2,0.34,21158600,719,8.13,29350,29450,29350,38150,20550,29350,29427.82,10.22,0,0,29483,29416,29283,29216,29083,29450,29250,80,8800,1000,21710,50,1,7957190,2343,4.86,0.29,12,0.01,6055.00,102953.00,32500,20240206,-9.38,27750,20240805,6.13,32500,-9.38,20240206,27750,6.13,20240805,32500,-9.38,20240206,27750,6.13,20240805,0.28,N,037710,1000,79 억,,813532,N,N,0,N,00,N 20241128,160504,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29350,250,2,0.86,258558000,8837,98.10,29200,29350,29150,37800,20400,29100,29258.57,10.26,0,-2424,29633,29366,29233,28966,28833,29300,28900,80,8700,1000,21530,50,1,7957190,2335,4.85,0.29,12,0.11,6055.00,102953.00,32500,20240206,-9.69,27750,20240805,5.77,32500,-9.69,20240206,27750,5.77,20240805,32500,-9.69,20240206,27750,5.77,20240805,0.28,N,037710,1000,79 억,,816416,N,N,52,N,00,N 20241128,150512,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29200,100,2,0.34,214755700,7343,81.52,29200,29300,29150,37800,20400,29100,29246.32,10.26,0,-1981,29633,29366,29233,28966,28833,29300,28900,80,8700,1000,21530,50,1,7957190,2323,4.82,0.28,12,0.09,6055.00,102953.00,32500,20240206,-10.15,27750,20240805,5.23,32500,-10.15,20240206,27750,5.23,20240805,32500,-10.15,20240206,27750,5.23,20240805,0.28,N,037710,1000,79 억,,816416,N,N,52,N,00,N 20241128,140512,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29200,100,2,0.34,204856900,7004,77.75,29200,29300,29150,37800,20400,29100,29248.56,10.26,0,-1977,29633,29366,29233,28966,28833,29300,28900,80,8700,1000,21530,50,1,7957190,2323,4.82,0.28,12,0.09,6055.00,102953.00,32500,20240206,-10.15,27750,20240805,5.23,32500,-10.15,20240206,27750,5.23,20240805,32500,-10.15,20240206,27750,5.23,20240805,0.28,N,037710,1000,79 억,,816416,N,N,52,N,00,N diff --git a/037760/price/prices-20241101.csv b/037760/price/prices-20241101.csv index 0b79a7b2d90e..5eecee6b1b5b 100644 --- a/037760/price/prices-20241101.csv +++ b/037760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1513,18,2,1.20,5164236,3434,49.37,1495,1519,1481,1943,1047,1495,1503.85,0.17,0,37,1541,1517,1486,1462,1431,1530,1475,169,448,500,1100,1,1,33832921,512,17.80,0.53,12,0.01,85.00,2834.00,1619,20240429,-6.55,1250,20240408,21.04,1619,-6.55,20240429,1250,21.04,20240408,1619,-6.55,20240429,1250,21.04,20240408,0.56,N,037760,500,169 억,,56741,N,N,0,N,00,N +20241129,150509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1513,18,2,1.20,4185382,2787,40.07,1495,1519,1481,1943,1047,1495,1501.75,0.17,0,37,1541,1517,1486,1462,1431,1530,1475,169,448,500,1100,1,1,33832921,512,17.80,0.53,12,0.01,85.00,2834.00,1619,20240429,-6.55,1250,20240408,21.04,1619,-6.55,20240429,1250,21.04,20240408,1619,-6.55,20240429,1250,21.04,20240408,0.56,N,037760,500,169 억,,56741,N,N,0,N,00,N +20241129,140508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1514,19,2,1.27,3017523,2014,28.96,1495,1519,1481,1943,1047,1495,1498.27,0.17,0,32,1541,1517,1486,1462,1431,1530,1475,169,448,500,1100,1,1,33832921,512,17.81,0.53,12,0.01,85.00,2834.00,1619,20240429,-6.49,1250,20240408,21.12,1619,-6.49,20240429,1250,21.12,20240408,1619,-6.49,20240429,1250,21.12,20240408,0.56,N,037760,500,169 억,,56741,N,N,0,N,00,N +20241129,130508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1500,5,2,0.33,2146537,1434,20.62,1495,1519,1481,1943,1047,1495,1496.89,0.17,0,32,1541,1517,1486,1462,1431,1530,1475,169,448,500,1100,1,1,33832921,507,17.65,0.53,12,0.00,85.00,2834.00,1619,20240429,-7.35,1250,20240408,20.00,1619,-7.35,20240429,1250,20.00,20240408,1619,-7.35,20240429,1250,20.00,20240408,0.56,N,037760,500,169 억,,56741,N,N,0,N,00,N +20241129,120510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1514,19,2,1.27,2109023,1409,20.26,1495,1519,1481,1943,1047,1495,1496.82,0.17,0,32,1541,1517,1486,1462,1431,1530,1475,169,448,500,1100,1,1,33832921,512,17.81,0.53,12,0.00,85.00,2834.00,1619,20240429,-6.49,1250,20240408,21.12,1619,-6.49,20240429,1250,21.12,20240408,1619,-6.49,20240429,1250,21.12,20240408,0.56,N,037760,500,169 억,,56741,N,N,0,N,00,N +20241129,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1495,0,3,0.00,714919,475,6.83,1495,1519,1482,1943,1047,1495,1505.09,0.17,0,-6,1541,1517,1486,1462,1431,1530,1475,169,448,500,1100,1,1,33832921,506,17.59,0.53,12,0.00,85.00,2834.00,1619,20240429,-7.66,1250,20240408,19.60,1619,-7.66,20240429,1250,19.60,20240408,1619,-7.66,20240429,1250,19.60,20240408,0.56,N,037760,500,169 억,,56741,N,N,0,N,00,N +20241129,100508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1515,20,2,1.34,602493,400,5.75,1495,1519,1482,1943,1047,1495,1506.23,0.17,0,0,1541,1517,1486,1462,1431,1530,1475,169,448,500,1100,1,1,33832921,513,17.82,0.53,12,0.00,85.00,2834.00,1619,20240429,-6.42,1250,20240408,21.20,1619,-6.42,20240429,1250,21.20,20240408,1619,-6.42,20240429,1250,21.20,20240408,0.56,N,037760,500,169 억,,56741,N,N,0,N,00,N +20241129,090508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1509,14,2,0.94,8984,6,0.09,1495,1509,1495,1943,1047,1495,1497.33,0.17,0,0,1541,1517,1486,1462,1431,1530,1475,169,448,500,1100,1,1,33832921,511,17.75,0.53,12,0.00,85.00,2834.00,1619,20240429,-6.79,1250,20240408,20.72,1619,-6.79,20240429,1250,20.72,20240408,1619,-6.79,20240429,1250,20.72,20240408,0.56,N,037760,500,169 억,,56741,N,N,0,N,00,N 20241128,160504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1495,34,2,2.33,10359100,6955,49.58,1490,1510,1455,1899,1023,1461,1489.45,0.17,0,-746,1513,1487,1474,1448,1435,1480,1441,169,438,500,1080,1,1,33832921,506,17.59,0.53,12,0.02,85.00,2834.00,1619,20240429,-7.66,1250,20240408,19.60,1619,-7.66,20240429,1250,19.60,20240408,1619,-7.66,20240429,1250,19.60,20240408,0.56,N,037760,500,169 억,,57487,N,N,0,N,00,N 20241128,150512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1495,34,2,2.33,9448377,6340,45.20,1490,1510,1455,1899,1023,1461,1490.28,0.17,0,-746,1513,1487,1474,1448,1435,1480,1441,169,438,500,1080,1,1,33832921,506,17.59,0.53,12,0.02,85.00,2834.00,1619,20240429,-7.66,1250,20240408,19.60,1619,-7.66,20240429,1250,19.60,20240408,1619,-7.66,20240429,1250,19.60,20240408,0.56,N,037760,500,169 억,,57487,N,N,0,N,00,N 20241128,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1510,49,2,3.35,9261478,6215,44.31,1490,1510,1455,1899,1023,1461,1490.18,0.17,0,-746,1513,1487,1474,1448,1435,1480,1441,169,438,500,1080,1,1,33832921,511,17.76,0.53,12,0.02,85.00,2834.00,1619,20240429,-6.73,1250,20240408,20.80,1619,-6.73,20240429,1250,20.80,20240408,1619,-6.73,20240429,1250,20.80,20240408,0.56,N,037760,500,169 억,,57487,N,N,0,N,00,N diff --git a/037950/price/prices-20241101.csv b/037950/price/prices-20241101.csv index f5cf7650c2d7..e95ff6eb9806 100644 --- a/037950/price/prices-20241101.csv +++ b/037950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1075,-38,5,-3.41,492066477,456713,238.50,1110,1113,1062,1446,780,1113,1077.41,1.97,0,-192423,1129,1120,1115,1106,1101,1118,1104,422,333,500,710,1,1,84447519,908,35.83,1.21,12,0.54,30.00,889.00,1789,20240416,-39.91,1050,20241115,2.38,1789,-39.91,20240416,1050,2.38,20241115,1789,-39.91,20240416,1050,2.38,20241115,5.84,N,037950,500,422 억,,1661282,N,N,0,N,00,N +20241129,150510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1065,-48,5,-4.31,460150278,426946,222.96,1110,1113,1062,1446,780,1113,1077.77,1.97,0,-183048,1129,1120,1115,1106,1101,1118,1104,422,333,500,710,1,1,84447519,899,35.50,1.20,12,0.51,30.00,889.00,1789,20240416,-40.47,1050,20241115,1.43,1789,-40.47,20240416,1050,1.43,20241115,1789,-40.47,20240416,1050,1.43,20241115,5.84,N,037950,500,422 억,,1661282,N,N,0,N,00,N +20241129,140508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1072,-41,5,-3.68,342291053,316497,165.28,1110,1113,1069,1446,780,1113,1081.50,1.97,0,-128130,1129,1120,1115,1106,1101,1118,1104,422,333,500,710,1,1,84447519,905,35.73,1.21,12,0.37,30.00,889.00,1789,20240416,-40.08,1050,20241115,2.10,1789,-40.08,20240416,1050,2.10,20241115,1789,-40.08,20240416,1050,2.10,20241115,5.84,N,037950,500,422 억,,1661282,N,N,0,N,00,N +20241129,130508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1076,-37,5,-3.32,312113725,288337,150.58,1110,1113,1069,1446,780,1113,1082.46,1.97,0,-105103,1129,1120,1115,1106,1101,1118,1104,422,333,500,710,1,1,84447519,909,35.87,1.21,12,0.34,30.00,889.00,1789,20240416,-39.85,1050,20241115,2.48,1789,-39.85,20240416,1050,2.48,20241115,1789,-39.85,20240416,1050,2.48,20241115,5.84,N,037950,500,422 억,,1661282,N,N,0,N,00,N +20241129,120511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1079,-34,5,-3.05,266666615,246024,128.48,1110,1113,1069,1446,780,1113,1083.90,1.97,0,-88891,1129,1120,1115,1106,1101,1118,1104,422,333,500,710,1,1,84447519,911,35.97,1.21,12,0.29,30.00,889.00,1789,20240416,-39.69,1050,20241115,2.76,1789,-39.69,20240416,1050,2.76,20241115,1789,-39.69,20240416,1050,2.76,20241115,5.84,N,037950,500,422 억,,1661282,N,N,0,N,00,N +20241129,110510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1080,-33,5,-2.96,236739027,218213,113.96,1110,1113,1069,1446,780,1113,1084.90,1.97,0,-74464,1129,1120,1115,1106,1101,1118,1104,422,333,500,710,1,1,84447519,912,36.00,1.21,12,0.26,30.00,889.00,1789,20240416,-39.63,1050,20241115,2.86,1789,-39.63,20240416,1050,2.86,20241115,1789,-39.63,20240416,1050,2.86,20241115,5.84,N,037950,500,422 억,,1661282,N,N,0,N,00,N +20241129,100509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1072,-41,5,-3.68,195497505,179958,93.98,1110,1113,1069,1446,780,1113,1086.35,1.97,0,-55087,1129,1120,1115,1106,1101,1118,1104,422,333,500,710,1,1,84447519,905,35.73,1.21,12,0.21,30.00,889.00,1789,20240416,-40.08,1050,20241115,2.10,1789,-40.08,20240416,1050,2.10,20241115,1789,-40.08,20240416,1050,2.10,20241115,5.84,N,037950,500,422 억,,1661282,N,N,0,N,00,N +20241129,090508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1113,0,3,0.00,8819436,7952,4.15,1110,1113,1107,1446,780,1113,1109.08,1.97,0,-4166,1129,1120,1115,1106,1101,1118,1104,422,333,500,710,1,1,84447519,940,37.10,1.25,12,0.01,30.00,889.00,1789,20240416,-37.79,1050,20241115,6.00,1789,-37.79,20240416,1050,6.00,20241115,1789,-37.79,20240416,1050,6.00,20241115,5.84,N,037950,500,422 억,,1661282,N,N,0,N,00,N 20241128,160504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1113,-7,5,-0.62,212470898,190429,52.98,1120,1124,1110,1456,784,1120,1115.75,2.02,0,-40336,1129,1124,1118,1113,1107,1127,1116,422,336,500,710,1,1,84447519,940,37.10,1.25,12,0.23,30.00,889.00,1789,20240416,-37.79,1050,20241115,6.00,1789,-37.79,20240416,1050,6.00,20241115,1789,-37.79,20240416,1050,6.00,20241115,5.84,N,037950,500,422 억,,1704023,N,N,0,N,00,N 20241128,150512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1116,-4,5,-0.36,198159965,177579,49.41,1120,1124,1110,1456,784,1120,1115.90,2.02,0,-36997,1129,1124,1118,1113,1107,1127,1116,422,336,500,710,1,1,84447519,942,37.20,1.26,12,0.21,30.00,889.00,1789,20240416,-37.62,1050,20241115,6.29,1789,-37.62,20240416,1050,6.29,20241115,1789,-37.62,20240416,1050,6.29,20241115,5.84,N,037950,500,422 억,,1704023,N,N,0,N,00,N 20241128,140513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1114,-6,5,-0.54,155402357,139118,38.70,1120,1124,1112,1456,784,1120,1117.05,2.02,0,-11514,1129,1124,1118,1113,1107,1127,1116,422,336,500,710,1,1,84447519,941,37.13,1.25,12,0.16,30.00,889.00,1789,20240416,-37.73,1050,20241115,6.10,1789,-37.73,20240416,1050,6.10,20241115,1789,-37.73,20240416,1050,6.10,20241115,5.84,N,037950,500,422 억,,1704023,N,N,0,N,00,N diff --git a/038010/price/prices-20241101.csv b/038010/price/prices-20241101.csv index b160c9f69ac4..ad7ec9b61ba3 100644 --- a/038010/price/prices-20241101.csv +++ b/038010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160501,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6200,-250,5,-3.88,481714290,77314,318.02,6420,6490,6150,8380,4520,6450,6230.25,1.03,0,-4105,6623,6536,6493,6406,6363,6515,6385,45,1930,500,4640,10,1,9000000,558,2.16,0.48,12,0.86,2876.00,12870.00,9920,20240621,-37.50,6150,20241129,0.81,9920,-37.50,20240621,6150,0.81,20241129,9920,-37.50,20240621,6150,0.81,20241129,2.46,N,038010,500,45 억,,92809,N,N,0,N,00,N +20241129,150510,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6190,-260,5,-4.03,464266210,74493,306.42,6420,6490,6150,8380,4520,6450,6231.79,1.03,0,-4056,6623,6536,6493,6406,6363,6515,6385,45,1930,500,4640,10,1,9000000,557,2.15,0.48,12,0.83,2876.00,12870.00,9920,20240621,-37.60,6150,20241129,0.65,9920,-37.60,20240621,6150,0.65,20241129,9920,-37.60,20240621,6150,0.65,20241129,2.46,N,038010,500,45 억,,92809,N,N,0,N,00,N +20241129,140509,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6260,-190,5,-2.95,409856280,65732,270.38,6420,6490,6150,8380,4520,6450,6234.64,1.03,0,-3989,6623,6536,6493,6406,6363,6515,6385,45,1930,500,4640,10,1,9000000,563,2.18,0.49,12,0.73,2876.00,12870.00,9920,20240621,-36.90,6150,20241129,1.79,9920,-36.90,20240621,6150,1.79,20241129,9920,-36.90,20240621,6150,1.79,20241129,2.46,N,038010,500,45 억,,92809,N,N,0,N,00,N +20241129,130509,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6260,-190,5,-2.95,387438620,62132,255.57,6420,6490,6150,8380,4520,6450,6235.08,1.03,0,-4367,6623,6536,6493,6406,6363,6515,6385,45,1930,500,4640,10,1,9000000,563,2.18,0.49,12,0.69,2876.00,12870.00,9920,20240621,-36.90,6150,20241129,1.79,9920,-36.90,20240621,6150,1.79,20241129,9920,-36.90,20240621,6150,1.79,20241129,2.46,N,038010,500,45 억,,92809,N,N,0,N,00,N +20241129,120511,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6240,-210,5,-3.26,383777790,61547,253.17,6420,6490,6150,8380,4520,6450,6234.86,1.03,0,-4125,6623,6536,6493,6406,6363,6515,6385,45,1930,500,4640,10,1,9000000,562,2.17,0.48,12,0.68,2876.00,12870.00,9920,20240621,-37.10,6150,20241129,1.46,9920,-37.10,20240621,6150,1.46,20241129,9920,-37.10,20240621,6150,1.46,20241129,2.46,N,038010,500,45 억,,92809,N,N,0,N,00,N +20241129,110511,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6200,-250,5,-3.88,351466470,56344,231.76,6420,6490,6150,8380,4520,6450,6237.15,1.03,0,-2877,6623,6536,6493,6406,6363,6515,6385,45,1930,500,4640,10,1,9000000,558,2.16,0.48,12,0.63,2876.00,12870.00,9920,20240621,-37.50,6150,20241129,0.81,9920,-37.50,20240621,6150,0.81,20241129,9920,-37.50,20240621,6150,0.81,20241129,2.46,N,038010,500,45 억,,92809,N,N,0,N,00,N +20241129,100509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,-200,5,-3.10,145793220,23140,95.18,6420,6490,6210,8380,4520,6450,6299.25,1.03,0,-7992,6623,6536,6493,6406,6363,6515,6385,45,1930,500,4640,10,1,9000000,563,2.17,0.49,12,0.26,2876.00,12870.00,9920,20240621,-37.00,6160,20240806,1.46,9920,-37.00,20240621,6160,1.46,20240806,9920,-37.00,20240621,6160,1.46,20240806,2.46,N,038010,500,45 억,,92809,N,N,0,N,00,N +20241129,090509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,30,2,0.47,5257650,817,3.36,6420,6490,6420,8380,4520,6450,6430.86,1.03,0,-140,6623,6536,6493,6406,6363,6515,6385,45,1930,500,4640,10,1,9000000,583,2.25,0.50,12,0.01,2876.00,12870.00,9920,20240621,-34.68,6160,20240806,5.19,9920,-34.68,20240621,6160,5.19,20240806,9920,-34.68,20240621,6160,5.19,20240806,2.46,N,038010,500,45 억,,92809,N,N,0,N,00,N 20241128,160505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,-60,5,-0.92,154004080,23749,99.90,6560,6580,6450,8460,4560,6510,6484.68,1.02,0,867,6723,6616,6563,6456,6403,6590,6430,45,1950,500,4680,10,1,9000000,581,2.24,0.50,12,0.26,2876.00,12870.00,9920,20240621,-34.98,6160,20240806,4.71,9920,-34.98,20240621,6160,4.71,20240806,9920,-34.98,20240621,6160,4.71,20240806,2.47,N,038010,500,45 억,,91943,N,N,0,N,00,N 20241128,150513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,-30,5,-0.46,141312160,21782,91.62,6560,6580,6450,8460,4560,6510,6487.57,1.02,0,1192,6723,6616,6563,6456,6403,6590,6430,45,1950,500,4680,10,1,9000000,583,2.25,0.50,12,0.24,2876.00,12870.00,9920,20240621,-34.68,6160,20240806,5.19,9920,-34.68,20240621,6160,5.19,20240806,9920,-34.68,20240621,6160,5.19,20240806,2.47,N,038010,500,45 억,,91943,N,N,0,N,00,N 20241128,140513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,-10,5,-0.15,133563150,20588,86.60,6560,6580,6450,8460,4560,6510,6487.43,1.02,0,1211,6723,6616,6563,6456,6403,6590,6430,45,1950,500,4680,10,1,9000000,585,2.26,0.51,12,0.23,2876.00,12870.00,9920,20240621,-34.48,6160,20240806,5.52,9920,-34.48,20240621,6160,5.52,20240806,9920,-34.48,20240621,6160,5.52,20240806,2.47,N,038010,500,45 억,,91943,N,N,0,N,00,N diff --git a/038060/price/prices-20241101.csv b/038060/price/prices-20241101.csv index 4acdb6d0c3fb..4696ba48fc40 100644 --- a/038060/price/prices-20241101.csv +++ b/038060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1104,-29,5,-2.56,11401323,10163,42.46,1133,1145,1104,1472,794,1133,1122.34,4.47,0,-337,1210,1171,1136,1097,1062,1191,1117,241,339,500,810,1,1,48103069,531,13.30,0.51,12,0.02,83.00,2163.00,1550,20241118,-28.77,960,20240911,15.00,1550,-28.77,20241118,960,15.00,20240911,1550,-28.77,20241118,960,15.00,20240911,0.28,N,038060,500,240 억,,2149579,N,N,0,N,00,N +20241129,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1135,2,2,0.18,7424221,6565,27.43,1133,1145,1119,1472,794,1133,1130.88,4.47,0,-337,1210,1171,1136,1097,1062,1191,1117,241,339,500,810,1,1,48103069,546,13.67,0.52,12,0.01,83.00,2163.00,1550,20241118,-26.77,960,20240911,18.23,1550,-26.77,20241118,960,18.23,20240911,1550,-26.77,20241118,960,18.23,20240911,0.28,N,038060,500,240 억,,2149579,N,N,0,N,00,N +20241129,140509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,4,2,0.35,5576695,4926,20.58,1133,1145,1119,1472,794,1133,1132.09,4.47,0,-138,1210,1171,1136,1097,1062,1191,1117,241,339,500,810,1,1,48103069,547,13.70,0.53,12,0.01,83.00,2163.00,1550,20241118,-26.65,960,20240911,18.44,1550,-26.65,20241118,960,18.44,20240911,1550,-26.65,20241118,960,18.44,20240911,0.28,N,038060,500,240 억,,2149579,N,N,0,N,00,N +20241129,130509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1131,-2,5,-0.18,4909147,4335,18.11,1133,1145,1119,1472,794,1133,1132.44,4.47,0,-62,1210,1171,1136,1097,1062,1191,1117,241,339,500,810,1,1,48103069,544,13.63,0.52,12,0.01,83.00,2163.00,1550,20241118,-27.03,960,20240911,17.81,1550,-27.03,20241118,960,17.81,20240911,1550,-27.03,20241118,960,17.81,20240911,0.28,N,038060,500,240 억,,2149579,N,N,0,N,00,N +20241129,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1136,3,2,0.26,4557482,4023,16.81,1133,1145,1119,1472,794,1133,1132.86,4.47,0,-40,1210,1171,1136,1097,1062,1191,1117,241,339,500,810,1,1,48103069,546,13.69,0.53,12,0.01,83.00,2163.00,1550,20241118,-26.71,960,20240911,18.33,1550,-26.71,20241118,960,18.33,20240911,1550,-26.71,20241118,960,18.33,20240911,0.28,N,038060,500,240 억,,2149579,N,N,0,N,00,N +20241129,110511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1138,5,2,0.44,4482073,3956,16.53,1133,1145,1119,1472,794,1133,1132.98,4.47,0,-40,1210,1171,1136,1097,1062,1191,1117,241,339,500,810,1,1,48103069,547,13.71,0.53,12,0.01,83.00,2163.00,1550,20241118,-26.58,960,20240911,18.54,1550,-26.58,20241118,960,18.54,20240911,1550,-26.58,20241118,960,18.54,20240911,0.28,N,038060,500,240 억,,2149579,N,N,0,N,00,N +20241129,100509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1142,9,2,0.79,2985881,2635,11.01,1133,1145,1119,1472,794,1133,1133.16,4.47,0,-160,1210,1171,1136,1097,1062,1191,1117,241,339,500,810,1,1,48103069,549,13.76,0.53,12,0.01,83.00,2163.00,1550,20241118,-26.32,960,20240911,18.96,1550,-26.32,20241118,960,18.96,20240911,1550,-26.32,20241118,960,18.96,20240911,0.28,N,038060,500,240 억,,2149579,N,N,0,N,00,N +20241129,090509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1133,0,3,0.00,19261,17,0.07,1133,1133,1133,1472,794,1133,1133.00,4.47,0,-2,1210,1171,1136,1097,1062,1191,1117,241,339,500,810,1,1,48103069,545,13.65,0.52,12,0.00,83.00,2163.00,1550,20241118,-26.90,960,20240911,18.02,1550,-26.90,20241118,960,18.02,20240911,1550,-26.90,20241118,960,18.02,20240911,0.28,N,038060,500,240 억,,2149579,N,N,0,N,00,N 20241128,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1133,29,2,2.63,27290166,23934,26.77,1101,1175,1101,1435,773,1104,1140.23,4.47,0,-655,1169,1136,1116,1083,1063,1126,1073,241,331,500,790,1,1,48103069,545,13.65,0.52,12,0.05,83.00,2163.00,1550,20241118,-26.90,960,20240911,18.02,1550,-26.90,20241118,960,18.02,20240911,1550,-26.90,20241118,960,18.02,20240911,0.28,N,038060,500,240 억,,2150165,N,N,0,N,00,N 20241128,150513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1133,29,2,2.63,26222685,22987,25.72,1101,1175,1101,1435,773,1104,1140.76,4.47,0,-1198,1169,1136,1116,1083,1063,1126,1073,241,331,500,790,1,1,48103069,545,13.65,0.52,12,0.05,83.00,2163.00,1550,20241118,-26.90,960,20240911,18.02,1550,-26.90,20241118,960,18.02,20240911,1550,-26.90,20241118,960,18.02,20240911,0.28,N,038060,500,240 억,,2150165,N,N,0,N,00,N 20241128,140513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1131,27,2,2.45,20369690,17786,19.90,1101,1175,1101,1435,773,1104,1145.27,4.47,0,71,1169,1136,1116,1083,1063,1126,1073,241,331,500,790,1,1,48103069,544,13.63,0.52,12,0.04,83.00,2163.00,1550,20241118,-27.03,960,20240911,17.81,1550,-27.03,20241118,960,17.81,20240911,1550,-27.03,20241118,960,17.81,20240911,0.28,N,038060,500,240 억,,2150165,N,N,0,N,00,N diff --git a/038070/price/prices-20241101.csv b/038070/price/prices-20241101.csv index 8526059549c9..d03394cf5fbd 100644 --- a/038070/price/prices-20241101.csv +++ b/038070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6380,-180,5,-2.74,103395850,16182,105.95,6500,6570,6300,8520,4600,6560,6389.57,1.52,0,-4435,6680,6620,6520,6460,6360,6650,6490,45,1960,500,4190,10,1,8900676,568,-490.77,0.66,12,0.18,-13.00,9715.00,12240,20240315,-47.88,6130,20241115,4.08,12240,-47.88,20240315,6130,4.08,20241115,12240,-47.88,20240315,6130,4.08,20241115,3.78,N,038070,500,44 억,,135329,N,N,0,N,00,N +20241129,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,-190,5,-2.90,96841820,15154,99.22,6500,6570,6300,8520,4600,6560,6390.51,1.52,0,-4192,6680,6620,6520,6460,6360,6650,6490,45,1960,500,4190,10,1,8900676,567,-490.00,0.66,12,0.17,-13.00,9715.00,12240,20240315,-47.96,6130,20241115,3.92,12240,-47.96,20240315,6130,3.92,20241115,12240,-47.96,20240315,6130,3.92,20241115,3.78,N,038070,500,44 억,,135329,N,N,0,N,00,N +20241129,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,-130,5,-1.98,66139880,10302,67.45,6500,6570,6310,8520,4600,6560,6420.10,1.52,0,-2875,6680,6620,6520,6460,6360,6650,6490,45,1960,500,4190,10,1,8900676,572,-494.62,0.66,12,0.12,-13.00,9715.00,12240,20240315,-47.47,6130,20241115,4.89,12240,-47.47,20240315,6130,4.89,20241115,12240,-47.47,20240315,6130,4.89,20241115,3.78,N,038070,500,44 억,,135329,N,N,0,N,00,N +20241129,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,-160,5,-2.44,62413190,9719,63.64,6500,6570,6310,8520,4600,6560,6421.77,1.52,0,-2713,6680,6620,6520,6460,6360,6650,6490,45,1960,500,4190,10,1,8900676,570,-492.31,0.66,12,0.11,-13.00,9715.00,12240,20240315,-47.71,6130,20241115,4.40,12240,-47.71,20240315,6130,4.40,20241115,12240,-47.71,20240315,6130,4.40,20241115,3.78,N,038070,500,44 억,,135329,N,N,0,N,00,N +20241129,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6420,-140,5,-2.13,61746990,9615,62.95,6500,6570,6310,8520,4600,6560,6421.94,1.52,0,-2662,6680,6620,6520,6460,6360,6650,6490,45,1960,500,4190,10,1,8900676,571,-493.85,0.66,12,0.11,-13.00,9715.00,12240,20240315,-47.55,6130,20241115,4.73,12240,-47.55,20240315,6130,4.73,20241115,12240,-47.55,20240315,6130,4.73,20241115,3.78,N,038070,500,44 억,,135329,N,N,0,N,00,N +20241129,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6390,-170,5,-2.59,59004960,9185,60.14,6500,6570,6310,8520,4600,6560,6424.06,1.52,0,-2626,6680,6620,6520,6460,6360,6650,6490,45,1960,500,4190,10,1,8900676,569,-491.54,0.66,12,0.10,-13.00,9715.00,12240,20240315,-47.79,6130,20241115,4.24,12240,-47.79,20240315,6130,4.24,20241115,12240,-47.79,20240315,6130,4.24,20241115,3.78,N,038070,500,44 억,,135329,N,N,0,N,00,N +20241129,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,-130,5,-1.98,30052630,4647,30.43,6500,6570,6420,8520,4600,6560,6467.10,1.52,0,-2752,6680,6620,6520,6460,6360,6650,6490,45,1960,500,4190,10,1,8900676,572,-494.62,0.66,12,0.05,-13.00,9715.00,12240,20240315,-47.47,6130,20241115,4.89,12240,-47.47,20240315,6130,4.89,20241115,12240,-47.47,20240315,6130,4.89,20241115,3.78,N,038070,500,44 억,,135329,N,N,0,N,00,N +20241129,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,-50,5,-0.76,3315600,510,3.34,6500,6510,6500,8520,4600,6560,6501.18,1.52,0,149,6680,6620,6520,6460,6360,6650,6490,45,1960,500,4190,10,1,8900676,579,-500.77,0.67,12,0.01,-13.00,9715.00,12240,20240315,-46.81,6130,20241115,6.20,12240,-46.81,20240315,6130,6.20,20241115,12240,-46.81,20240315,6130,6.20,20241115,3.78,N,038070,500,44 억,,135329,N,N,0,N,00,N 20241128,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,110,2,1.71,99342720,15251,106.61,6420,6580,6420,8380,4520,6450,6513.83,1.50,0,1624,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,584,-504.62,0.68,12,0.17,-13.00,9715.00,12240,20240315,-46.41,6130,20241115,7.01,12240,-46.41,20240315,6130,7.01,20241115,12240,-46.41,20240315,6130,7.01,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N 20241128,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,60,2,0.93,75683330,11629,81.29,6420,6580,6420,8380,4520,6450,6508.15,1.50,0,263,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,579,-500.77,0.67,12,0.13,-13.00,9715.00,12240,20240315,-46.81,6130,20241115,6.20,12240,-46.81,20240315,6130,6.20,20241115,12240,-46.81,20240315,6130,6.20,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N 20241128,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6540,90,2,1.40,63731800,9801,68.51,6420,6580,6420,8380,4520,6450,6502.58,1.50,0,335,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,582,-503.08,0.67,12,0.11,-13.00,9715.00,12240,20240315,-46.57,6130,20241115,6.69,12240,-46.57,20240315,6130,6.69,20241115,12240,-46.57,20240315,6130,6.69,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N diff --git a/038110/price/prices-20241101.csv b/038110/price/prices-20241101.csv index 441c72c4a541..77dd00f082f7 100644 --- a/038110/price/prices-20241101.csv +++ b/038110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,-80,5,-3.23,819886810,340286,466.09,2480,2480,2400,3220,1740,2480,2409.54,1.60,0,-104525,2533,2506,2488,2461,2443,2520,2475,206,740,500,1780,5,1,41169370,988,2.01,0.45,12,0.83,1193.00,5308.00,5750,20240206,-58.26,2385,20241115,0.63,5750,-58.26,20240206,2385,0.63,20241115,5750,-58.26,20240206,2385,0.63,20241115,1.63,N,038110,500,205 억,,659700,N,N,0,N,00,N +20241129,150511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-70,5,-2.82,755600660,313515,429.42,2480,2480,2400,3220,1740,2480,2410.09,1.60,0,-97023,2533,2506,2488,2461,2443,2520,2475,206,740,500,1780,5,1,41169370,992,2.02,0.45,12,0.76,1193.00,5308.00,5750,20240206,-58.09,2385,20241115,1.05,5750,-58.09,20240206,2385,1.05,20241115,5750,-58.09,20240206,2385,1.05,20241115,1.63,N,038110,500,205 억,,659700,N,N,0,N,00,N +20241129,140510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-65,5,-2.62,296874780,122701,168.06,2480,2480,2405,3220,1740,2480,2419.50,1.60,0,-38434,2533,2506,2488,2461,2443,2520,2475,206,740,500,1780,5,1,41169370,994,2.02,0.45,12,0.30,1193.00,5308.00,5750,20240206,-58.00,2385,20241115,1.26,5750,-58.00,20240206,2385,1.26,20241115,5750,-58.00,20240206,2385,1.26,20241115,1.63,N,038110,500,205 억,,659700,N,N,0,N,00,N +20241129,130510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-65,5,-2.62,277679235,114753,157.18,2480,2480,2405,3220,1740,2480,2419.80,1.60,0,-38253,2533,2506,2488,2461,2443,2520,2475,206,740,500,1780,5,1,41169370,994,2.02,0.45,12,0.28,1193.00,5308.00,5750,20240206,-58.00,2385,20241115,1.26,5750,-58.00,20240206,2385,1.26,20241115,5750,-58.00,20240206,2385,1.26,20241115,1.63,N,038110,500,205 억,,659700,N,N,0,N,00,N +20241129,120512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-65,5,-2.62,211728905,87383,119.69,2480,2480,2405,3220,1740,2480,2423.00,1.60,0,-37944,2533,2506,2488,2461,2443,2520,2475,206,740,500,1780,5,1,41169370,994,2.02,0.45,12,0.21,1193.00,5308.00,5750,20240206,-58.00,2385,20241115,1.26,5750,-58.00,20240206,2385,1.26,20241115,5750,-58.00,20240206,2385,1.26,20241115,1.63,N,038110,500,205 억,,659700,N,N,0,N,00,N +20241129,110511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-60,5,-2.42,182663800,75338,103.19,2480,2480,2405,3220,1740,2480,2424.59,1.60,0,-38870,2533,2506,2488,2461,2443,2520,2475,206,740,500,1780,5,1,41169370,996,2.03,0.46,12,0.18,1193.00,5308.00,5750,20240206,-57.91,2385,20241115,1.47,5750,-57.91,20240206,2385,1.47,20241115,5750,-57.91,20240206,2385,1.47,20241115,1.63,N,038110,500,205 억,,659700,N,N,0,N,00,N +20241129,100510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-60,5,-2.42,149265075,61546,84.30,2480,2480,2405,3220,1740,2480,2425.26,1.60,0,-36313,2533,2506,2488,2461,2443,2520,2475,206,740,500,1780,5,1,41169370,996,2.03,0.46,12,0.15,1193.00,5308.00,5750,20240206,-57.91,2385,20241115,1.47,5750,-57.91,20240206,2385,1.47,20241115,5750,-57.91,20240206,2385,1.47,20241115,1.63,N,038110,500,205 억,,659700,N,N,0,N,00,N +20241129,090510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-30,5,-1.21,13788195,5604,7.68,2480,2480,2450,3220,1740,2480,2460.42,1.60,0,-4283,2533,2506,2488,2461,2443,2520,2475,206,740,500,1780,5,1,41169370,1009,2.05,0.46,12,0.01,1193.00,5308.00,5750,20240206,-57.39,2385,20241115,2.73,5750,-57.39,20240206,2385,2.73,20241115,5750,-57.39,20240206,2385,2.73,20241115,1.63,N,038110,500,205 억,,659700,N,N,0,N,00,N 20241128,160506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-15,5,-0.60,180093505,72335,57.54,2470,2515,2470,3240,1750,2495,2489.74,1.62,0,-5616,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1021,2.08,0.47,12,0.18,1193.00,5308.00,5750,20240206,-56.87,2385,20241115,3.98,5750,-56.87,20240206,2385,3.98,20241115,5750,-56.87,20240206,2385,3.98,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N 20241128,150514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-5,5,-0.20,165796160,66576,52.95,2470,2515,2470,3240,1750,2495,2490.33,1.62,0,-6709,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1025,2.09,0.47,12,0.16,1193.00,5308.00,5750,20240206,-56.70,2385,20241115,4.40,5750,-56.70,20240206,2385,4.40,20241115,5750,-56.70,20240206,2385,4.40,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N 20241128,140514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-5,5,-0.20,142034865,57008,45.34,2470,2515,2470,3240,1750,2495,2491.49,1.62,0,-9838,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1025,2.09,0.47,12,0.14,1193.00,5308.00,5750,20240206,-56.70,2385,20241115,4.40,5750,-56.70,20240206,2385,4.40,20241115,5750,-56.70,20240206,2385,4.40,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N diff --git a/038290/price/prices-20241101.csv b/038290/price/prices-20241101.csv index 7fe2f1f7beef..24c6995cb881 100644 --- a/038290/price/prices-20241101.csv +++ b/038290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16500,50,2,0.30,1205211560,72333,246.16,17000,17090,16310,21350,11520,16450,16662.06,1.44,0,-14861,16876,16662,16436,16222,15996,16770,16330,54,4900,500,11840,10,1,10841400,1789,-10.64,0.97,12,0.67,-1551.00,16978.00,26700,20240110,-38.20,14920,20241115,10.59,26700,-38.20,20240110,14920,10.59,20241115,26700,-38.20,20240110,14920,10.59,20241115,2.15,N,038290,500,54 억,,156335,N,N,0,N,00,N +20241129,150511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16500,50,2,0.30,1106236160,66321,225.70,17000,17090,16310,21350,11520,16450,16680.10,1.44,0,-15175,16876,16662,16436,16222,15996,16770,16330,54,4900,500,11840,10,1,10841400,1789,-10.64,0.97,12,0.61,-1551.00,16978.00,26700,20240110,-38.20,14920,20241115,10.59,26700,-38.20,20240110,14920,10.59,20241115,26700,-38.20,20240110,14920,10.59,20241115,2.15,N,038290,500,54 억,,156335,N,N,0,N,00,N +20241129,140510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16580,130,2,0.79,1029134730,61659,209.83,17000,17090,16310,21350,11520,16450,16690.82,1.44,0,-13531,16876,16662,16436,16222,15996,16770,16330,54,4900,500,11840,10,1,10841400,1798,-10.69,0.98,12,0.57,-1551.00,16978.00,26700,20240110,-37.90,14920,20241115,11.13,26700,-37.90,20240110,14920,11.13,20241115,26700,-37.90,20240110,14920,11.13,20241115,2.15,N,038290,500,54 억,,156335,N,N,0,N,00,N +20241129,130510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16650,200,2,1.22,886180440,53047,180.52,17000,17090,16310,21350,11520,16450,16705.67,1.44,0,-15744,16876,16662,16436,16222,15996,16770,16330,54,4900,500,11840,10,1,10841400,1805,-10.74,0.98,12,0.49,-1551.00,16978.00,26700,20240110,-37.64,14920,20241115,11.60,26700,-37.64,20240110,14920,11.60,20241115,26700,-37.64,20240110,14920,11.60,20241115,2.15,N,038290,500,54 억,,156335,N,N,0,N,00,N +20241129,120512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16680,230,2,1.40,789450410,47259,160.83,17000,17090,16310,21350,11520,16450,16704.87,1.44,0,-15167,16876,16662,16436,16222,15996,16770,16330,54,4900,500,11840,10,1,10841400,1808,-10.75,0.98,12,0.44,-1551.00,16978.00,26700,20240110,-37.53,14920,20241115,11.80,26700,-37.53,20240110,14920,11.80,20241115,26700,-37.53,20240110,14920,11.80,20241115,2.15,N,038290,500,54 억,,156335,N,N,0,N,00,N +20241129,110512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16510,60,2,0.36,622103650,37131,126.36,17000,17090,16460,21350,11520,16450,16754.46,1.44,0,-11138,16876,16662,16436,16222,15996,16770,16330,54,4900,500,11840,10,1,10841400,1790,-10.64,0.97,12,0.34,-1551.00,16978.00,26700,20240110,-38.16,14920,20241115,10.66,26700,-38.16,20240110,14920,10.66,20241115,26700,-38.16,20240110,14920,10.66,20241115,2.15,N,038290,500,54 억,,156335,N,N,0,N,00,N +20241129,100511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16470,20,2,0.12,543011150,32357,110.11,17000,17090,16460,21350,11520,16450,16782.08,1.44,0,-9564,16876,16662,16436,16222,15996,16770,16330,54,4900,500,11840,10,1,10841400,1786,-10.62,0.97,12,0.30,-1551.00,16978.00,26700,20240110,-38.31,14920,20241115,10.39,26700,-38.31,20240110,14920,10.39,20241115,26700,-38.31,20240110,14920,10.39,20241115,2.15,N,038290,500,54 억,,156335,N,N,0,N,00,N +20241129,090510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16810,360,2,2.19,214273860,12625,42.96,17000,17090,16710,21350,11520,16450,16973.02,1.44,0,-3608,16876,16662,16436,16222,15996,16770,16330,54,4900,500,11840,10,1,10841400,1822,-10.84,0.99,12,0.12,-1551.00,16978.00,26700,20240110,-37.04,14920,20241115,12.67,26700,-37.04,20240110,14920,12.67,20241115,26700,-37.04,20240110,14920,12.67,20241115,2.15,N,038290,500,54 억,,156335,N,N,0,N,00,N 20241128,160506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16450,300,2,1.86,483058030,29259,49.23,16210,16650,16210,20950,11310,16150,16509.76,1.39,0,5961,17070,16610,16380,15920,15690,16495,15805,54,4800,500,11620,10,1,10841400,1783,-10.61,0.97,12,0.27,-1551.00,16978.00,26700,20240110,-38.39,14920,20241115,10.25,26700,-38.39,20240110,14920,10.25,20241115,26700,-38.39,20240110,14920,10.25,20241115,2.18,N,038290,500,54 억,,150662,N,N,0,N,00,N 20241128,150514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16450,300,2,1.86,475235000,28783,48.43,16210,16650,16210,20950,11310,16150,16510.96,1.39,0,5684,17070,16610,16380,15920,15690,16495,15805,54,4800,500,11620,10,1,10841400,1783,-10.61,0.97,12,0.27,-1551.00,16978.00,26700,20240110,-38.39,14920,20241115,10.25,26700,-38.39,20240110,14920,10.25,20241115,26700,-38.39,20240110,14920,10.25,20241115,2.18,N,038290,500,54 억,,150662,N,N,0,N,00,N 20241128,140514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16530,380,2,2.35,403760150,24433,41.11,16210,16650,16210,20950,11310,16150,16525.20,1.39,0,4004,17070,16610,16380,15920,15690,16495,15805,54,4800,500,11620,10,1,10841400,1792,-10.66,0.97,12,0.23,-1551.00,16978.00,26700,20240110,-38.09,14920,20241115,10.79,26700,-38.09,20240110,14920,10.79,20241115,26700,-38.09,20240110,14920,10.79,20241115,2.18,N,038290,500,54 억,,150662,N,N,0,N,00,N diff --git a/038340/price/prices-20241101.csv b/038340/price/prices-20241101.csv index aae9ba97a972..2bf94d3947a2 100644 --- a/038340/price/prices-20241101.csv +++ b/038340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160503,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231122,0.00,1233,20231122,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231129,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241129,150512,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231122,0.00,1233,20231122,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231129,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241129,140510,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231122,0.00,1233,20231122,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231129,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241129,130510,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231122,0.00,1233,20231122,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231129,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241129,120513,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231122,0.00,1233,20231122,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231129,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241129,110512,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231122,0.00,1233,20231122,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231129,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241129,100511,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231122,0.00,1233,20231122,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231129,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241129,090510,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231122,0.00,1233,20231122,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231129,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241128,160506,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231121,0.00,1233,20231121,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231128,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241128,150515,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231121,0.00,1233,20231121,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231128,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241128,140515,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231121,0.00,1233,20231121,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231128,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20241101.csv b/038390/price/prices-20241101.csv index 5391c5eac773..1bb6e2d25395 100644 --- a/038390/price/prices-20241101.csv +++ b/038390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9030,-20,5,-0.22,42676700,4741,107.90,9050,9100,8940,11760,6340,9050,9001.62,11.55,0,-343,9256,9152,9016,8912,8776,9205,8965,43,2710,500,6690,10,1,8360411,755,9.33,0.74,12,0.06,968.00,12126.00,9210,20241125,-1.95,7050,20240416,28.09,9210,-1.95,20241125,7050,28.09,20240416,18140,-50.22,20241104,8620,4.76,20241122,0.14,N,038390,500,42 억,,965268,N,N,124,N,00,N +20241129,150512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9040,-10,5,-0.11,35892520,3988,90.76,9050,9100,8940,11760,6340,9050,9000.13,11.55,0,-343,9256,9152,9016,8912,8776,9205,8965,43,2710,500,6690,10,1,8360411,756,9.34,0.75,12,0.05,968.00,12126.00,9210,20241125,-1.85,7050,20240416,28.23,9210,-1.85,20241125,7050,28.23,20240416,18140,-50.17,20241104,8620,4.87,20241122,0.14,N,038390,500,42 억,,965268,N,N,74,N,00,N +20241129,140511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9020,-30,5,-0.33,32843710,3650,83.07,9050,9100,8940,11760,6340,9050,8998.28,11.55,0,-339,9256,9152,9016,8912,8776,9205,8965,43,2710,500,6690,10,1,8360411,754,9.32,0.74,12,0.04,968.00,12126.00,9210,20241125,-2.06,7050,20240416,27.94,9210,-2.06,20241125,7050,27.94,20240416,18140,-50.28,20241104,8620,4.64,20241122,0.14,N,038390,500,42 억,,965268,N,N,74,N,00,N +20241129,130511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8990,-60,5,-0.66,30264780,3364,76.56,9050,9100,8940,11760,6340,9050,8996.66,11.55,0,-443,9256,9152,9016,8912,8776,9205,8965,43,2710,500,6690,10,1,8360411,752,9.29,0.74,12,0.04,968.00,12126.00,9210,20241125,-2.39,7050,20240416,27.52,9210,-2.39,20241125,7050,27.52,20240416,18140,-50.44,20241104,8620,4.29,20241122,0.14,N,038390,500,42 억,,965268,N,N,74,N,00,N +20241129,120513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8980,-70,5,-0.77,27587140,3066,69.78,9050,9100,8940,11760,6340,9050,8997.76,11.55,0,-427,9256,9152,9016,8912,8776,9205,8965,43,2710,500,6690,10,1,8360411,751,9.28,0.74,12,0.04,968.00,12126.00,9210,20241125,-2.50,7050,20240416,27.38,9210,-2.50,20241125,7050,27.38,20240416,18140,-50.50,20241104,8620,4.18,20241122,0.14,N,038390,500,42 억,,965268,N,N,74,N,00,N +20241129,110512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8970,-80,5,-0.88,22972310,2552,58.08,9050,9100,8940,11760,6340,9050,9001.69,11.55,0,-309,9256,9152,9016,8912,8776,9205,8965,43,2710,500,6690,10,1,8360411,750,9.27,0.74,12,0.03,968.00,12126.00,9210,20241125,-2.61,7050,20240416,27.23,9210,-2.61,20241125,7050,27.23,20240416,18140,-50.55,20241104,8620,4.06,20241122,0.14,N,038390,500,42 억,,965268,N,N,74,N,00,N +20241129,100511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8940,-110,5,-1.22,21738510,2415,54.96,9050,9100,8940,11760,6340,9050,9001.45,11.55,0,-309,9256,9152,9016,8912,8776,9205,8965,43,2710,500,6690,10,1,8360411,747,9.24,0.74,12,0.03,968.00,12126.00,9210,20241125,-2.93,7050,20240416,26.81,9210,-2.93,20241125,7050,26.81,20240416,18140,-50.72,20241104,8620,3.71,20241122,0.14,N,038390,500,42 억,,965268,N,N,74,N,00,N +20241129,090510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9100,50,2,0.55,842750,93,2.12,9050,9100,9050,11760,6340,9050,9061.83,11.55,0,-2,9256,9152,9016,8912,8776,9205,8965,43,2710,500,6690,10,1,8360411,761,9.40,0.75,12,0.00,968.00,12126.00,9210,20241125,-1.19,7050,20240416,29.08,9210,-1.19,20241125,7050,29.08,20240416,18140,-49.83,20241104,8620,5.57,20241122,0.14,N,038390,500,42 억,,965268,N,N,74,N,00,N 20241128,160507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9050,20,2,0.22,39483400,4394,28.97,9040,9120,8880,11730,6330,9030,8985.75,11.55,0,-576,9250,9140,8970,8860,8690,9195,8915,43,2700,500,6680,10,1,8360411,757,9.35,0.75,12,0.05,968.00,12126.00,9210,20241125,-1.74,7050,20240416,28.37,9210,-1.74,20241125,7050,28.37,20240416,18140,-50.11,20241104,8620,4.99,20241122,0.14,N,038390,500,42 억,,965787,N,N,74,N,00,N 20241128,150515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9050,20,2,0.22,36511360,4065,26.80,9040,9120,8880,11730,6330,9030,8981.88,11.55,0,-551,9250,9140,8970,8860,8690,9195,8915,43,2700,500,6680,10,1,8360411,757,9.35,0.75,12,0.05,968.00,12126.00,9210,20241125,-1.74,7050,20240416,28.37,9210,-1.74,20241125,7050,28.37,20240416,18140,-50.11,20241104,8620,4.99,20241122,0.14,N,038390,500,42 억,,965787,N,N,225,N,00,N 20241128,140515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9080,50,2,0.55,31109330,3466,22.85,9040,9120,8880,11730,6330,9030,8975.57,11.55,0,-393,9250,9140,8970,8860,8690,9195,8915,43,2700,500,6680,10,1,8360411,759,9.38,0.75,12,0.04,968.00,12126.00,9210,20241125,-1.41,7050,20240416,28.79,9210,-1.41,20241125,7050,28.79,20240416,18140,-49.94,20241104,8620,5.34,20241122,0.14,N,038390,500,42 억,,965787,N,N,225,N,00,N diff --git a/038460/price/prices-20241101.csv b/038460/price/prices-20241101.csv index 9043bc5ad2cc..264c6c80ad05 100644 --- a/038460/price/prices-20241101.csv +++ b/038460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,-100,5,-3.15,396332580,127895,72.47,3175,3175,3060,4125,2225,3175,3098.94,1.82,0,-36829,3265,3220,3170,3125,3075,3195,3100,131,950,500,1960,5,1,26164438,805,3.66,0.57,12,0.49,841.00,5385.00,7140,20240520,-56.93,3015,20241115,1.99,7140,-56.93,20240520,3015,1.99,20241115,7140,-56.93,20240520,3015,1.99,20241115,5.05,N,038460,500,130 억,,476294,N,N,0,N,00,N +20241129,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,-110,5,-3.46,378659455,122137,69.21,3175,3175,3065,4125,2225,3175,3100.28,1.82,0,-35797,3265,3220,3170,3125,3075,3195,3100,131,950,500,1960,5,1,26164438,802,3.64,0.57,12,0.47,841.00,5385.00,7140,20240520,-57.07,3015,20241115,1.66,7140,-57.07,20240520,3015,1.66,20241115,7140,-57.07,20240520,3015,1.66,20241115,5.05,N,038460,500,130 억,,476294,N,N,0,N,00,N +20241129,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-80,5,-2.52,287426835,92556,52.45,3175,3175,3080,4125,2225,3175,3105.44,1.82,0,-16726,3265,3220,3170,3125,3075,3195,3100,131,950,500,1960,5,1,26164438,810,3.68,0.57,12,0.35,841.00,5385.00,7140,20240520,-56.65,3015,20241115,2.65,7140,-56.65,20240520,3015,2.65,20241115,7140,-56.65,20240520,3015,2.65,20241115,5.05,N,038460,500,130 억,,476294,N,N,0,N,00,N +20241129,130511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-55,5,-1.73,257891110,83022,47.04,3175,3175,3080,4125,2225,3175,3106.30,1.82,0,-16872,3265,3220,3170,3125,3075,3195,3100,131,950,500,1960,5,1,26164438,816,3.71,0.58,12,0.32,841.00,5385.00,7140,20240520,-56.30,3015,20241115,3.48,7140,-56.30,20240520,3015,3.48,20241115,7140,-56.30,20240520,3015,3.48,20241115,5.05,N,038460,500,130 억,,476294,N,N,0,N,00,N +20241129,120513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-55,5,-1.73,242163085,77981,44.19,3175,3175,3080,4125,2225,3175,3105.41,1.82,0,-16768,3265,3220,3170,3125,3075,3195,3100,131,950,500,1960,5,1,26164438,816,3.71,0.58,12,0.30,841.00,5385.00,7140,20240520,-56.30,3015,20241115,3.48,7140,-56.30,20240520,3015,3.48,20241115,7140,-56.30,20240520,3015,3.48,20241115,5.05,N,038460,500,130 억,,476294,N,N,0,N,00,N +20241129,110513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-60,5,-1.89,205704255,66224,37.53,3175,3175,3080,4125,2225,3175,3106.19,1.82,0,-13402,3265,3220,3170,3125,3075,3195,3100,131,950,500,1960,5,1,26164438,815,3.70,0.58,12,0.25,841.00,5385.00,7140,20240520,-56.37,3015,20241115,3.32,7140,-56.37,20240520,3015,3.32,20241115,7140,-56.37,20240520,3015,3.32,20241115,5.05,N,038460,500,130 억,,476294,N,N,0,N,00,N +20241129,100511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-90,5,-2.83,186811000,60127,34.07,3175,3175,3080,4125,2225,3175,3106.94,1.82,0,-13102,3265,3220,3170,3125,3075,3195,3100,131,950,500,1960,5,1,26164438,807,3.67,0.57,12,0.23,841.00,5385.00,7140,20240520,-56.79,3015,20241115,2.32,7140,-56.79,20240520,3015,2.32,20241115,7140,-56.79,20240520,3015,2.32,20241115,5.05,N,038460,500,130 억,,476294,N,N,0,N,00,N +20241129,090511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-5,5,-0.16,12597465,3971,2.25,3175,3175,3140,4125,2225,3175,3172.37,1.82,0,-326,3265,3220,3170,3125,3075,3195,3100,131,950,500,1960,5,1,26164438,829,3.77,0.59,12,0.02,841.00,5385.00,7140,20240520,-55.60,3015,20241115,5.14,7140,-55.60,20240520,3015,5.14,20241115,7140,-55.60,20240520,3015,5.14,20241115,5.05,N,038460,500,130 억,,476294,N,N,0,N,00,N 20241128,160507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-40,5,-1.24,556510220,176273,244.88,3215,3215,3120,4175,2255,3215,3157.09,1.74,0,20701,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,831,3.78,0.59,12,0.67,841.00,5385.00,7140,20240520,-55.53,3015,20241115,5.31,7140,-55.53,20240520,3015,5.31,20241115,7140,-55.53,20240520,3015,5.31,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N 20241128,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-35,5,-1.09,389822695,123324,171.32,3215,3215,3120,4175,2255,3215,3160.96,1.74,0,14882,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,832,3.78,0.59,12,0.47,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N 20241128,140515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-35,5,-1.09,292462670,92503,128.51,3215,3215,3120,4175,2255,3215,3161.66,1.74,0,6136,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,832,3.78,0.59,12,0.35,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N diff --git a/038500/price/prices-20241101.csv b/038500/price/prices-20241101.csv index e3acaa1c83d7..deb70de1fa1c 100644 --- a/038500/price/prices-20241101.csv +++ b/038500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160504,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3180,-35,5,-1.09,657778415,207466,117.08,3230,3235,3140,4175,2255,3215,3170.52,1.77,0,14556,3305,3260,3235,3190,3165,3247,3177,540,960,500,2120,5,1,107916306,3432,10.16,0.49,12,0.19,313.00,6541.00,4035,20240731,-21.19,2815,20240419,12.97,4035,-21.19,20240731,2815,12.97,20240419,4035,-21.19,20240731,2815,12.97,20240419,1.05,N,038500,500,539 억,,1907899,N,N,349,N,00,N +20241129,150513,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3180,-35,5,-1.09,579114455,182754,103.14,3230,3235,3140,4175,2255,3215,3168.82,1.77,0,17003,3305,3260,3235,3190,3165,3247,3177,540,960,500,2120,5,1,107916306,3432,10.16,0.49,12,0.17,313.00,6541.00,4035,20240731,-21.19,2815,20240419,12.97,4035,-21.19,20240731,2815,12.97,20240419,4035,-21.19,20240731,2815,12.97,20240419,1.05,N,038500,500,539 억,,1907899,N,N,262,N,00,N +20241129,140511,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3175,-40,5,-1.24,475055445,149984,84.64,3230,3235,3140,4175,2255,3215,3167.37,1.77,0,12053,3305,3260,3235,3190,3165,3247,3177,540,960,500,2120,5,1,107916306,3426,10.14,0.49,12,0.14,313.00,6541.00,4035,20240731,-21.31,2815,20240419,12.79,4035,-21.31,20240731,2815,12.79,20240419,4035,-21.31,20240731,2815,12.79,20240419,1.05,N,038500,500,539 억,,1907899,N,N,262,N,00,N +20241129,130511,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3170,-45,5,-1.40,370571975,117021,66.04,3230,3235,3140,4175,2255,3215,3166.71,1.77,0,-2405,3305,3260,3235,3190,3165,3247,3177,540,960,500,2120,5,1,107916306,3421,10.13,0.48,12,0.11,313.00,6541.00,4035,20240731,-21.44,2815,20240419,12.61,4035,-21.44,20240731,2815,12.61,20240419,4035,-21.44,20240731,2815,12.61,20240419,1.05,N,038500,500,539 억,,1907899,N,N,262,N,00,N +20241129,120514,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3175,-40,5,-1.24,350304425,110629,62.43,3230,3235,3140,4175,2255,3215,3166.48,1.77,0,-1733,3305,3260,3235,3190,3165,3247,3177,540,960,500,2120,5,1,107916306,3426,10.14,0.49,12,0.10,313.00,6541.00,4035,20240731,-21.31,2815,20240419,12.79,4035,-21.31,20240731,2815,12.79,20240419,4035,-21.31,20240731,2815,12.79,20240419,1.05,N,038500,500,539 억,,1907899,N,N,262,N,00,N +20241129,110513,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,-55,5,-1.71,301106665,95038,53.63,3230,3235,3140,4175,2255,3215,3168.28,1.77,0,-2456,3305,3260,3235,3190,3165,3247,3177,540,960,500,2120,5,1,107916306,3410,10.10,0.48,12,0.09,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,4035,-21.69,20240731,2815,12.26,20240419,4035,-21.69,20240731,2815,12.26,20240419,1.05,N,038500,500,539 억,,1907899,N,N,262,N,00,N +20241129,100512,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,-55,5,-1.71,254616400,80301,45.32,3230,3235,3140,4175,2255,3215,3170.77,1.77,0,-6283,3305,3260,3235,3190,3165,3247,3177,540,960,500,2120,5,1,107916306,3410,10.10,0.48,12,0.07,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,4035,-21.69,20240731,2815,12.26,20240419,4035,-21.69,20240731,2815,12.26,20240419,1.05,N,038500,500,539 억,,1907899,N,N,262,N,00,N +20241129,090511,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3220,5,2,0.16,10593935,3293,1.86,3230,3235,3205,4175,2255,3215,3217.11,1.77,0,-953,3305,3260,3235,3190,3165,3247,3177,540,960,500,2120,5,1,107916306,3475,10.29,0.49,12,0.00,313.00,6541.00,4035,20240731,-20.20,2815,20240419,14.39,4035,-20.20,20240731,2815,14.39,20240419,4035,-20.20,20240731,2815,14.39,20240419,1.05,N,038500,500,539 억,,1907899,N,N,262,N,00,N 20241128,160507,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,-40,5,-1.23,561161700,173396,50.46,3260,3280,3210,4230,2280,3255,3236.37,1.78,0,-10809,3331,3292,3261,3222,3191,3277,3207,540,975,500,2140,5,1,107916306,3470,10.27,0.49,12,0.16,313.00,6541.00,4035,20240731,-20.32,2815,20240419,14.21,4035,-20.32,20240731,2815,14.21,20240419,4035,-20.32,20240731,2815,14.21,20240419,1.04,N,038500,500,539 억,,1918704,N,N,262,N,00,N 20241128,150515,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3235,-20,5,-0.61,520116415,160651,46.75,3260,3280,3210,4230,2280,3255,3237.55,1.78,0,-13117,3331,3292,3261,3222,3191,3277,3207,540,975,500,2140,5,1,107916306,3491,10.34,0.49,12,0.15,313.00,6541.00,4035,20240731,-19.83,2815,20240419,14.92,4035,-19.83,20240731,2815,14.92,20240419,4035,-19.83,20240731,2815,14.92,20240419,1.04,N,038500,500,539 억,,1918704,N,N,39,N,00,N 20241128,140516,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3260,5,2,0.15,451943220,139608,40.63,3260,3280,3210,4230,2280,3255,3237.22,1.78,0,-10404,3331,3292,3261,3222,3191,3277,3207,540,975,500,2140,5,1,107916306,3518,10.42,0.50,12,0.13,313.00,6541.00,4035,20240731,-19.21,2815,20240419,15.81,4035,-19.21,20240731,2815,15.81,20240419,4035,-19.21,20240731,2815,15.81,20240419,1.04,N,038500,500,539 억,,1918704,N,N,39,N,00,N diff --git a/038530/price/prices-20241101.csv b/038530/price/prices-20241101.csv index 64faeae206ce..54823b953c40 100644 --- a/038530/price/prices-20241101.csv +++ b/038530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-8,5,-3.28,116613134,488550,148.59,244,246,236,317,171,244,238.69,0.69,0,-132566,253,248,244,239,235,251,242,116,73,100,160,1,1,115714347,273,-2.15,0.43,12,0.42,-110.00,552.00,453,20240819,-47.90,225,20240122,4.89,453,-47.90,20240819,225,4.89,20240122,453,-47.90,20240819,225,4.89,20240122,0.00,N,038530,100,115 억,,800592,N,N,0,N,00,N +20241129,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-5,5,-2.05,109569755,458952,139.58,244,246,236,317,171,244,238.74,0.69,0,-126840,253,248,244,239,235,251,242,116,73,100,160,1,1,115714347,277,-2.17,0.43,12,0.40,-110.00,552.00,453,20240819,-47.24,225,20240122,6.22,453,-47.24,20240819,225,6.22,20240122,453,-47.24,20240819,225,6.22,20240122,0.00,N,038530,100,115 억,,800592,N,N,0,N,00,N +20241129,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-5,5,-2.05,101104363,423472,128.79,244,246,236,317,171,244,238.75,0.69,0,-104894,253,248,244,239,235,251,242,116,73,100,160,1,1,115714347,277,-2.17,0.43,12,0.37,-110.00,552.00,453,20240819,-47.24,225,20240122,6.22,453,-47.24,20240819,225,6.22,20240122,453,-47.24,20240819,225,6.22,20240122,0.00,N,038530,100,115 억,,800592,N,N,0,N,00,N +20241129,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,-6,5,-2.46,89837676,376033,114.37,244,246,236,317,171,244,238.91,0.69,0,-99258,253,248,244,239,235,251,242,116,73,100,160,1,1,115714347,275,-2.16,0.43,12,0.32,-110.00,552.00,453,20240819,-47.46,225,20240122,5.78,453,-47.46,20240819,225,5.78,20240122,453,-47.46,20240819,225,5.78,20240122,0.00,N,038530,100,115 억,,800592,N,N,0,N,00,N +20241129,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-8,5,-3.28,86446404,361735,110.02,244,246,236,317,171,244,238.98,0.69,0,-88610,253,248,244,239,235,251,242,116,73,100,160,1,1,115714347,273,-2.15,0.43,12,0.31,-110.00,552.00,453,20240819,-47.90,225,20240122,4.89,453,-47.90,20240819,225,4.89,20240122,453,-47.90,20240819,225,4.89,20240122,0.00,N,038530,100,115 억,,800592,N,N,0,N,00,N +20241129,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,-6,5,-2.46,70592335,294801,89.66,244,246,236,317,171,244,239.46,0.69,0,-66311,253,248,244,239,235,251,242,116,73,100,160,1,1,115714347,275,-2.16,0.43,12,0.25,-110.00,552.00,453,20240819,-47.46,225,20240122,5.78,453,-47.46,20240819,225,5.78,20240122,453,-47.46,20240819,225,5.78,20240122,0.00,N,038530,100,115 억,,800592,N,N,0,N,00,N +20241129,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-8,5,-3.28,45828685,190544,57.95,244,246,236,317,171,244,240.51,0.69,0,-68934,253,248,244,239,235,251,242,116,73,100,160,1,1,115714347,273,-2.15,0.43,12,0.16,-110.00,552.00,453,20240819,-47.90,225,20240122,4.89,453,-47.90,20240819,225,4.89,20240122,453,-47.90,20240819,225,4.89,20240122,0.00,N,038530,100,115 억,,800592,N,N,0,N,00,N +20241129,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,0,3,0.00,3280956,13469,4.10,244,246,242,317,171,244,243.59,0.69,0,-4858,253,248,244,239,235,251,242,116,73,100,160,1,1,115714347,282,-2.22,0.44,12,0.01,-110.00,552.00,453,20240819,-46.14,225,20240122,8.44,453,-46.14,20240819,225,8.44,20240122,453,-46.14,20240819,225,8.44,20240122,0.00,N,038530,100,115 억,,800592,N,N,0,N,00,N 20241128,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,1,2,0.41,80586991,328003,115.42,243,249,240,315,171,243,245.69,0.66,0,40040,249,246,242,239,235,247,240,116,72,100,160,1,1,115714347,282,-2.22,0.44,12,0.28,-110.00,552.00,453,20240819,-46.14,225,20240122,8.44,453,-46.14,20240819,225,8.44,20240122,453,-46.14,20240819,225,8.44,20240122,0.00,N,038530,100,115 억,,761080,N,N,0,N,00,N 20241128,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,2,2,0.82,79823450,324875,114.32,243,249,240,315,171,243,245.71,0.66,0,40290,249,246,242,239,235,247,240,116,72,100,160,1,1,115714347,284,-2.23,0.44,12,0.28,-110.00,552.00,453,20240819,-45.92,225,20240122,8.89,453,-45.92,20240819,225,8.89,20240122,453,-45.92,20240819,225,8.89,20240122,0.00,N,038530,100,115 억,,761080,N,N,0,N,00,N 20241128,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,5,2,2.06,77385000,314881,110.80,243,249,240,315,171,243,245.76,0.66,0,37713,249,246,242,239,235,247,240,116,72,100,160,1,1,115714347,287,-2.25,0.45,12,0.27,-110.00,552.00,453,20240819,-45.25,225,20240122,10.22,453,-45.25,20240819,225,10.22,20240122,453,-45.25,20240819,225,10.22,20240122,0.00,N,038530,100,115 억,,761080,N,N,0,N,00,N diff --git a/038540/price/prices-20241101.csv b/038540/price/prices-20241101.csv index 0899b81e081a..a1fd5eb35003 100644 --- a/038540/price/prices-20241101.csv +++ b/038540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1601,-30,5,-1.84,343147226,208971,1873.68,1681,1761,1565,2120,1142,1631,1642.08,4.57,0,-64776,1669,1650,1630,1611,1591,1640,1601,572,489,1000,1100,1,1,55328313,886,-1.44,0.13,12,0.38,-1113.00,12066.00,4425,20231124,-63.82,1501,20241029,6.66,4000,-59.97,20240313,1501,6.66,20241029,4275,-62.55,20231129,1501,6.66,20241029,0.67,N,038540,1000,571 억,,2526074,N,N,0,N,00,N +20241129,150513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1600,-31,5,-1.90,331370659,201612,1807.69,1681,1761,1565,2120,1142,1631,1643.61,4.57,0,-63120,1669,1650,1630,1611,1591,1640,1601,572,489,1000,1100,1,1,55328313,885,-1.44,0.13,12,0.36,-1113.00,12066.00,4425,20231124,-63.84,1501,20241029,6.60,4000,-60.00,20240313,1501,6.60,20241029,4275,-62.57,20231129,1501,6.60,20241029,0.67,N,038540,1000,571 억,,2526074,N,N,0,N,00,N +20241129,140512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1608,-23,5,-1.41,307678515,186807,1674.95,1681,1761,1565,2120,1142,1631,1647.04,4.57,0,-59366,1669,1650,1630,1611,1591,1640,1601,572,489,1000,1100,1,1,55328313,890,-1.44,0.13,12,0.34,-1113.00,12066.00,4425,20231124,-63.66,1501,20241029,7.13,4000,-59.80,20240313,1501,7.13,20241029,4275,-62.39,20231129,1501,7.13,20241029,0.67,N,038540,1000,571 억,,2526074,N,N,0,N,00,N +20241129,130512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1616,-15,5,-0.92,285248105,172911,1550.35,1681,1761,1565,2120,1142,1631,1649.68,4.57,0,-54507,1669,1650,1630,1611,1591,1640,1601,572,489,1000,1100,1,1,55328313,894,-1.45,0.13,12,0.31,-1113.00,12066.00,4425,20231124,-63.48,1501,20241029,7.66,4000,-59.60,20240313,1501,7.66,20241029,4275,-62.20,20231129,1501,7.66,20241029,0.67,N,038540,1000,571 억,,2526074,N,N,0,N,00,N +20241129,120514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1593,-38,5,-2.33,263576018,159420,1429.39,1681,1761,1565,2120,1142,1631,1653.34,4.57,0,-47933,1669,1650,1630,1611,1591,1640,1601,572,489,1000,1100,1,1,55328313,881,-1.43,0.13,12,0.29,-1113.00,12066.00,4425,20231124,-64.00,1501,20241029,6.13,4000,-60.18,20240313,1501,6.13,20241029,4275,-62.74,20231129,1501,6.13,20241029,0.67,N,038540,1000,571 억,,2526074,N,N,0,N,00,N +20241129,110514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1594,-37,5,-2.27,252875426,152726,1369.37,1681,1761,1565,2120,1142,1631,1655.75,4.57,0,-44446,1669,1650,1630,1611,1591,1640,1601,572,489,1000,1100,1,1,55328313,882,-1.43,0.13,12,0.28,-1113.00,12066.00,4425,20231124,-63.98,1501,20241029,6.20,4000,-60.15,20240313,1501,6.20,20241029,4275,-62.71,20231129,1501,6.20,20241029,0.67,N,038540,1000,571 억,,2526074,N,N,0,N,00,N +20241129,100512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1633,2,2,0.12,192078716,114964,1030.79,1681,1761,1626,2120,1142,1631,1670.77,4.57,0,-32048,1669,1650,1630,1611,1591,1640,1601,572,489,1000,1100,1,1,55328313,904,-1.47,0.14,12,0.21,-1113.00,12066.00,4425,20231124,-63.10,1501,20241029,8.79,4000,-59.18,20240313,1501,8.79,20241029,4275,-61.80,20231129,1501,8.79,20241029,0.67,N,038540,1000,571 억,,2526074,N,N,0,N,00,N +20241129,090512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1687,56,2,3.43,95589051,56398,505.68,1681,1761,1653,2120,1142,1631,1694.90,4.57,0,-5138,1669,1650,1630,1611,1591,1640,1601,572,489,1000,1100,1,1,55328313,933,-1.52,0.14,12,0.10,-1113.00,12066.00,4425,20231124,-61.88,1501,20241029,12.39,4000,-57.83,20240313,1501,12.39,20241029,4275,-60.54,20231129,1501,12.39,20241029,0.67,N,038540,1000,571 억,,2526074,N,N,0,N,00,N 20241128,160508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,2,2,0.12,13668467,8378,40.63,1649,1649,1610,2115,1141,1629,1631.47,4.57,0,-3022,1663,1645,1625,1607,1587,1636,1598,572,486,1000,1100,1,1,55328313,902,-1.47,0.14,12,0.02,-1113.00,12066.00,4455,20231121,-63.39,1501,20241029,8.66,4000,-59.22,20240313,1501,8.66,20241029,4385,-62.81,20231128,1501,8.66,20241029,0.67,N,038540,1000,571 억,,2529096,N,N,0,N,00,N 20241128,150516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1626,-3,5,-0.18,12944862,7934,38.48,1649,1649,1610,2115,1141,1629,1631.57,4.57,0,-2695,1663,1645,1625,1607,1587,1636,1598,572,486,1000,1100,1,1,55328313,900,-1.46,0.13,12,0.01,-1113.00,12066.00,4455,20231121,-63.50,1501,20241029,8.33,4000,-59.35,20240313,1501,8.33,20241029,4385,-62.92,20231128,1501,8.33,20241029,0.67,N,038540,1000,571 억,,2529096,N,N,0,N,00,N 20241128,140516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1630,1,2,0.06,7611380,4660,22.60,1649,1649,1610,2115,1141,1629,1633.34,4.57,0,-1403,1663,1645,1625,1607,1587,1636,1598,572,486,1000,1100,1,1,55328313,902,-1.46,0.14,12,0.01,-1113.00,12066.00,4455,20231121,-63.41,1501,20241029,8.59,4000,-59.25,20240313,1501,8.59,20241029,4385,-62.83,20231128,1501,8.59,20241029,0.67,N,038540,1000,571 억,,2529096,N,N,0,N,00,N diff --git a/038620/price/prices-20241101.csv b/038620/price/prices-20241101.csv index b6b939a744cb..e9bcf48fe877 100644 --- a/038620/price/prices-20241101.csv +++ b/038620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-1,5,-0.17,61407580,101669,173.02,606,609,600,787,425,606,604.00,0.31,0,6699,613,609,606,602,599,611,604,333,181,500,410,1,1,66546465,403,27.50,0.48,12,0.15,22.00,1273.00,915,20231219,-33.88,546,20241114,10.81,879,-31.17,20240425,546,10.81,20241114,915,-33.88,20231219,546,10.81,20241114,1.46,N,038620,500,332 억,,206830,N,N,0,N,00,N +20241129,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-3,5,-0.50,57331909,94938,161.57,606,609,600,787,425,606,603.89,0.31,0,7087,613,609,606,602,599,611,604,333,181,500,410,1,1,66546465,401,27.41,0.47,12,0.14,22.00,1273.00,915,20231219,-34.10,546,20241114,10.44,879,-31.40,20240425,546,10.44,20241114,915,-34.10,20231219,546,10.44,20241114,1.46,N,038620,500,332 억,,206830,N,N,0,N,00,N +20241129,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-1,5,-0.17,53888614,89233,151.86,606,609,600,787,425,606,603.91,0.31,0,4674,613,609,606,602,599,611,604,333,181,500,410,1,1,66546465,403,27.50,0.48,12,0.13,22.00,1273.00,915,20231219,-33.88,546,20241114,10.81,879,-31.17,20240425,546,10.81,20241114,915,-33.88,20231219,546,10.81,20241114,1.46,N,038620,500,332 억,,206830,N,N,0,N,00,N +20241129,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-3,5,-0.50,38269053,63383,107.87,606,609,600,787,425,606,603.77,0.31,0,4090,613,609,606,602,599,611,604,333,181,500,410,1,1,66546465,401,27.41,0.47,12,0.10,22.00,1273.00,915,20231219,-34.10,546,20241114,10.44,879,-31.40,20240425,546,10.44,20241114,915,-34.10,20231219,546,10.44,20241114,1.46,N,038620,500,332 억,,206830,N,N,0,N,00,N +20241129,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-5,5,-0.83,31861889,52734,89.74,606,609,600,787,425,606,604.20,0.31,0,1465,613,609,606,602,599,611,604,333,181,500,410,1,1,66546465,400,27.32,0.47,12,0.08,22.00,1273.00,915,20231219,-34.32,546,20241114,10.07,879,-31.63,20240425,546,10.07,20241114,915,-34.32,20231219,546,10.07,20241114,1.46,N,038620,500,332 억,,206830,N,N,0,N,00,N +20241129,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,-4,5,-0.66,28501898,47163,80.26,606,609,600,787,425,606,604.33,0.31,0,1207,613,609,606,602,599,611,604,333,181,500,410,1,1,66546465,401,27.36,0.47,12,0.07,22.00,1273.00,915,20231219,-34.21,546,20241114,10.26,879,-31.51,20240425,546,10.26,20241114,915,-34.21,20231219,546,10.26,20241114,1.46,N,038620,500,332 억,,206830,N,N,0,N,00,N +20241129,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,0,3,0.00,25628713,42413,72.18,606,609,600,787,425,606,604.27,0.31,0,1076,613,609,606,602,599,611,604,333,181,500,410,1,1,66546465,403,27.55,0.48,12,0.06,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.46,N,038620,500,332 억,,206830,N,N,0,N,00,N +20241129,090512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-1,5,-0.17,7971258,13173,22.42,606,609,605,787,425,606,605.12,0.31,0,100,613,609,606,602,599,611,604,333,181,500,410,1,1,66546465,403,27.50,0.48,12,0.02,22.00,1273.00,915,20231219,-33.88,546,20241114,10.81,879,-31.17,20240425,546,10.81,20241114,915,-33.88,20231219,546,10.81,20241114,1.46,N,038620,500,332 억,,206830,N,N,0,N,00,N 20241128,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,0,3,0.00,34977756,57731,81.55,605,610,603,787,425,606,605.87,0.30,0,6569,616,610,604,598,592,608,596,333,181,500,410,1,1,66546465,403,27.55,0.48,12,0.09,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.47,N,038620,500,332 억,,200261,N,N,0,N,00,N 20241128,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-3,5,-0.50,30207153,49864,70.43,605,610,603,787,425,606,605.79,0.30,0,6091,616,610,604,598,592,608,596,333,181,500,410,1,1,66546465,401,27.41,0.47,12,0.07,22.00,1273.00,915,20231219,-34.10,546,20241114,10.44,879,-31.40,20240425,546,10.44,20241114,915,-34.10,20231219,546,10.44,20241114,1.47,N,038620,500,332 억,,200261,N,N,0,N,00,N 20241128,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-2,5,-0.33,24442468,40328,56.96,605,610,603,787,425,606,606.09,0.30,0,4365,616,610,604,598,592,608,596,333,181,500,410,1,1,66546465,402,27.45,0.47,12,0.06,22.00,1273.00,915,20231219,-33.99,546,20241114,10.62,879,-31.29,20240425,546,10.62,20241114,915,-33.99,20231219,546,10.62,20241114,1.47,N,038620,500,332 억,,200261,N,N,0,N,00,N diff --git a/038680/price/prices-20241101.csv b/038680/price/prices-20241101.csv index 0fd41c5ce3f0..918b9c3fcf26 100644 --- a/038680/price/prices-20241101.csv +++ b/038680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4330,-125,5,-2.81,2551421735,591604,6.08,4465,4490,4215,5790,3120,4455,4312.65,1.54,0,-5797,5355,4905,4410,3960,3465,5130,4185,98,1335,500,3290,5,1,19549677,847,4.22,0.81,12,3.03,1025.00,5324.00,6490,20240403,-33.28,3385,20241115,27.92,6490,-33.28,20240403,3385,27.92,20241115,6490,-33.28,20240403,3385,27.92,20241115,3.50,N,038680,500,97 억,,300567,N,N,0,N,00,N +20241129,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4270,-185,5,-4.15,2418265560,560594,5.76,4465,4490,4215,5790,3120,4455,4313.76,1.54,0,-4869,5355,4905,4410,3960,3465,5130,4185,98,1335,500,3290,5,1,19549677,835,4.17,0.80,12,2.87,1025.00,5324.00,6490,20240403,-34.21,3385,20241115,26.14,6490,-34.21,20240403,3385,26.14,20241115,6490,-34.21,20240403,3385,26.14,20241115,3.50,N,038680,500,97 억,,300567,N,N,0,N,00,N +20241129,140513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4340,-115,5,-2.58,2168266480,501987,5.16,4465,4490,4215,5790,3120,4455,4319.37,1.54,0,-6041,5355,4905,4410,3960,3465,5130,4185,98,1335,500,3290,5,1,19549677,848,4.23,0.82,12,2.57,1025.00,5324.00,6490,20240403,-33.13,3385,20241115,28.21,6490,-33.13,20240403,3385,28.21,20241115,6490,-33.13,20240403,3385,28.21,20241115,3.50,N,038680,500,97 억,,300567,N,N,0,N,00,N +20241129,130513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4295,-160,5,-3.59,2051535125,475039,4.88,4465,4490,4215,5790,3120,4455,4318.67,1.54,0,-5600,5355,4905,4410,3960,3465,5130,4185,98,1335,500,3290,5,1,19549677,840,4.19,0.81,12,2.43,1025.00,5324.00,6490,20240403,-33.82,3385,20241115,26.88,6490,-33.82,20240403,3385,26.88,20241115,6490,-33.82,20240403,3385,26.88,20241115,3.50,N,038680,500,97 억,,300567,N,N,0,N,00,N +20241129,120515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4315,-140,5,-3.14,1914182180,443002,4.55,4465,4490,4215,5790,3120,4455,4320.93,1.54,0,-5864,5355,4905,4410,3960,3465,5130,4185,98,1335,500,3290,5,1,19549677,844,4.21,0.81,12,2.27,1025.00,5324.00,6490,20240403,-33.51,3385,20241115,27.47,6490,-33.51,20240403,3385,27.47,20241115,6490,-33.51,20240403,3385,27.47,20241115,3.50,N,038680,500,97 억,,300567,N,N,0,N,00,N +20241129,110514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4350,-105,5,-2.36,1707630045,395039,4.06,4465,4490,4215,5790,3120,4455,4322.69,1.54,0,-10573,5355,4905,4410,3960,3465,5130,4185,98,1335,500,3290,5,1,19549677,850,4.24,0.82,12,2.02,1025.00,5324.00,6490,20240403,-32.97,3385,20241115,28.51,6490,-32.97,20240403,3385,28.51,20241115,6490,-32.97,20240403,3385,28.51,20241115,3.50,N,038680,500,97 억,,300567,N,N,0,N,00,N +20241129,100513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4295,-160,5,-3.59,1445315500,334433,3.44,4465,4490,4215,5790,3120,4455,4321.69,1.54,0,-8710,5355,4905,4410,3960,3465,5130,4185,98,1335,500,3290,5,1,19549677,840,4.19,0.81,12,1.71,1025.00,5324.00,6490,20240403,-33.82,3385,20241115,26.88,6490,-33.82,20240403,3385,26.88,20241115,6490,-33.82,20240403,3385,26.88,20241115,3.50,N,038680,500,97 억,,300567,N,N,0,N,00,N +20241129,090512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4340,-115,5,-2.58,420930940,95568,0.98,4465,4490,4325,5790,3120,4455,4404.52,1.54,0,-5964,5355,4905,4410,3960,3465,5130,4185,98,1335,500,3290,5,1,19549677,848,4.23,0.82,12,0.49,1025.00,5324.00,6490,20240403,-33.13,3385,20241115,28.21,6490,-33.13,20240403,3385,28.21,20241115,6490,-33.13,20240403,3385,28.21,20241115,3.50,N,038680,500,97 억,,300567,N,N,0,N,00,N 20241128,160509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4455,540,2,13.79,44650536655,9695106,52705.11,3915,4860,3915,5080,2745,3915,4605.62,1.66,0,-24193,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,871,4.35,0.84,12,49.59,1025.00,5324.00,6490,20240403,-31.36,3385,20241115,31.61,6490,-31.36,20240403,3385,31.61,20241115,6490,-31.36,20240403,3385,31.61,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N 20241128,150517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,560,2,14.30,44033130900,9556363,51950.87,3915,4860,3915,5080,2745,3915,4607.73,1.66,0,-25799,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,875,4.37,0.84,12,48.88,1025.00,5324.00,6490,20240403,-31.05,3385,20241115,32.20,6490,-31.05,20240403,3385,32.20,20241115,6490,-31.05,20240403,3385,32.20,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N 20241128,140517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4510,595,2,15.20,38665000765,8381106,45561.87,3915,4860,3915,5080,2745,3915,4613.35,1.66,0,-23790,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,882,4.40,0.85,12,42.87,1025.00,5324.00,6490,20240403,-30.51,3385,20241115,33.23,6490,-30.51,20240403,3385,33.23,20241115,6490,-30.51,20240403,3385,33.23,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N diff --git a/038870/price/prices-20241101.csv b/038870/price/prices-20241101.csv index 1d8ccbf33b5c..305656c53fae 100644 --- a/038870/price/prices-20241101.csv +++ b/038870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,-110,5,-3.29,180721740,55374,17.11,3340,3340,3230,4340,2340,3340,3262.05,1.23,0,12852,3763,3551,3398,3186,3033,3657,3292,70,1000,500,2070,5,1,14014949,453,17.94,0.51,12,0.40,180.00,6304.00,7910,20240116,-59.17,3150,20241115,2.54,7910,-59.17,20240116,3150,2.54,20241115,7910,-59.17,20240116,3150,2.54,20241115,2.08,N,038870,500,70 억,,172690,N,N,0,N,00,N +20241129,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,-90,5,-2.69,169707105,51968,16.06,3340,3340,3230,4340,2340,3340,3263.93,1.23,0,13126,3763,3551,3398,3186,3033,3657,3292,70,1000,500,2070,5,1,14014949,455,18.06,0.52,12,0.37,180.00,6304.00,7910,20240116,-58.91,3150,20241115,3.17,7910,-58.91,20240116,3150,3.17,20241115,7910,-58.91,20240116,3150,3.17,20241115,2.08,N,038870,500,70 억,,172690,N,N,0,N,00,N +20241129,140513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,-75,5,-2.25,157593880,48233,14.91,3340,3340,3230,4340,2340,3340,3265.58,1.23,0,13259,3763,3551,3398,3186,3033,3657,3292,70,1000,500,2070,5,1,14014949,458,18.14,0.52,12,0.34,180.00,6304.00,7910,20240116,-58.72,3150,20241115,3.65,7910,-58.72,20240116,3150,3.65,20241115,7910,-58.72,20240116,3150,3.65,20241115,2.08,N,038870,500,70 억,,172690,N,N,0,N,00,N +20241129,130513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-80,5,-2.40,139418030,42633,13.17,3340,3340,3230,4340,2340,3340,3268.27,1.23,0,10830,3763,3551,3398,3186,3033,3657,3292,70,1000,500,2070,5,1,14014949,457,18.11,0.52,12,0.30,180.00,6304.00,7910,20240116,-58.79,3150,20241115,3.49,7910,-58.79,20240116,3150,3.49,20241115,7910,-58.79,20240116,3150,3.49,20241115,2.08,N,038870,500,70 억,,172690,N,N,0,N,00,N +20241129,120515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-80,5,-2.40,129034655,39455,12.19,3340,3340,3230,4340,2340,3340,3268.35,1.23,0,8239,3763,3551,3398,3186,3033,3657,3292,70,1000,500,2070,5,1,14014949,457,18.11,0.52,12,0.28,180.00,6304.00,7910,20240116,-58.79,3150,20241115,3.49,7910,-58.79,20240116,3150,3.49,20241115,7910,-58.79,20240116,3150,3.49,20241115,2.08,N,038870,500,70 억,,172690,N,N,0,N,00,N +20241129,110515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,-85,5,-2.54,114548445,34994,10.81,3340,3340,3235,4340,2340,3340,3271.12,1.23,0,6584,3763,3551,3398,3186,3033,3657,3292,70,1000,500,2070,5,1,14014949,456,18.08,0.52,12,0.25,180.00,6304.00,7910,20240116,-58.85,3150,20241115,3.33,7910,-58.85,20240116,3150,3.33,20241115,7910,-58.85,20240116,3150,3.33,20241115,2.08,N,038870,500,70 억,,172690,N,N,0,N,00,N +20241129,100513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,-75,5,-2.25,100104910,30549,9.44,3340,3340,3235,4340,2340,3340,3274.41,1.23,0,6485,3763,3551,3398,3186,3033,3657,3292,70,1000,500,2070,5,1,14014949,458,18.14,0.52,12,0.22,180.00,6304.00,7910,20240116,-58.72,3150,20241115,3.65,7910,-58.72,20240116,3150,3.65,20241115,7910,-58.72,20240116,3150,3.65,20241115,2.08,N,038870,500,70 억,,172690,N,N,0,N,00,N +20241129,090513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,-40,5,-1.20,60055015,18287,5.65,3340,3340,3235,4340,2340,3340,3280.29,1.23,0,4296,3763,3551,3398,3186,3033,3657,3292,70,1000,500,2070,5,1,14014949,462,18.33,0.52,12,0.13,180.00,6304.00,7910,20240116,-58.28,3150,20241115,4.76,7910,-58.28,20240116,3150,4.76,20241115,7910,-58.28,20240116,3150,4.76,20241115,2.08,N,038870,500,70 억,,172690,N,N,0,N,00,N 20241128,160509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,55,2,1.67,1104032645,319109,876.60,3285,3610,3245,4270,2300,3285,3459.74,1.45,0,-30209,3421,3352,3311,3242,3201,3332,3222,70,985,500,2030,5,1,14014949,468,18.56,0.53,12,2.28,180.00,6304.00,7910,20240116,-57.77,3150,20241115,6.03,7910,-57.77,20240116,3150,6.03,20241115,7910,-57.77,20240116,3150,6.03,20241115,2.09,N,038870,500,70 억,,203093,N,N,0,N,00,N 20241128,150517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,190,2,5.78,1022408670,294897,810.09,3285,3610,3245,4270,2300,3285,3467.01,1.45,0,-34151,3421,3352,3311,3242,3201,3332,3222,70,985,500,2030,5,1,14014949,487,19.31,0.55,12,2.10,180.00,6304.00,7910,20240116,-56.07,3150,20241115,10.32,7910,-56.07,20240116,3150,10.32,20241115,7910,-56.07,20240116,3150,10.32,20241115,2.09,N,038870,500,70 억,,203093,N,N,0,N,00,N 20241128,140517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,185,2,5.63,581961790,167571,460.32,3285,3610,3245,4270,2300,3285,3472.94,1.45,0,-20245,3421,3352,3311,3242,3201,3332,3222,70,985,500,2030,5,1,14014949,486,19.28,0.55,12,1.20,180.00,6304.00,7910,20240116,-56.13,3150,20241115,10.16,7910,-56.13,20240116,3150,10.16,20241115,7910,-56.13,20240116,3150,10.16,20241115,2.09,N,038870,500,70 억,,203093,N,N,0,N,00,N diff --git a/038880/price/prices-20241101.csv b/038880/price/prices-20241101.csv index 17c4a6515572..ab134e3d7d0c 100644 --- a/038880/price/prices-20241101.csv +++ b/038880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160505,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,85929593,524543,79.36,167,167,162,217,117,167,163.82,1.02,0,-47345,173,169,168,164,163,169,164,315,50,100,110,1,1,315334702,514,-2.81,0.58,12,0.17,-58.00,280.00,564,20240216,-71.10,162,20241129,0.62,564,-71.10,20240216,162,0.62,20241129,564,-71.10,20240216,162,0.62,20241129,0.20,N,038880,100,315 억,,3217415,N,N,0,N,00,N +20241129,150515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,76512990,466764,70.62,167,167,162,217,117,167,163.92,1.02,0,-47345,173,169,168,164,163,169,164,315,50,100,110,1,1,315334702,514,-2.81,0.58,12,0.15,-58.00,280.00,564,20240216,-71.10,162,20241129,0.62,564,-71.10,20240216,162,0.62,20241129,564,-71.10,20240216,162,0.62,20241129,0.20,N,038880,100,315 억,,3217415,N,N,0,N,00,N +20241129,140513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,65744654,400518,60.60,167,167,162,217,117,167,164.15,1.02,0,-46567,173,169,168,164,163,169,164,315,50,100,110,1,1,315334702,514,-2.81,0.58,12,0.13,-58.00,280.00,564,20240216,-71.10,162,20241129,0.62,564,-71.10,20240216,162,0.62,20241129,564,-71.10,20240216,162,0.62,20241129,0.20,N,038880,100,315 억,,3217415,N,N,0,N,00,N +20241129,130513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,56650821,344597,52.14,167,167,162,217,117,167,164.40,1.02,0,-46075,173,169,168,164,163,169,164,315,50,100,110,1,1,315334702,514,-2.81,0.58,12,0.11,-58.00,280.00,564,20240216,-71.10,162,20241129,0.62,564,-71.10,20240216,162,0.62,20241129,564,-71.10,20240216,162,0.62,20241129,0.20,N,038880,100,315 억,,3217415,N,N,0,N,00,N +20241129,120515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,50651111,307608,46.54,167,167,162,217,117,167,164.66,1.02,0,-52785,173,169,168,164,163,169,164,315,50,100,110,1,1,315334702,514,-2.81,0.58,12,0.10,-58.00,280.00,564,20240216,-71.10,162,20241129,0.62,564,-71.10,20240216,162,0.62,20241129,564,-71.10,20240216,162,0.62,20241129,0.20,N,038880,100,315 억,,3217415,N,N,0,N,00,N +20241129,110515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,164,-3,5,-1.80,36733937,222298,33.63,167,167,162,217,117,167,165.25,1.02,0,-52378,173,169,168,164,163,169,164,315,50,100,110,1,1,315334702,517,-2.83,0.59,12,0.07,-58.00,280.00,564,20240216,-70.92,162,20241129,1.23,564,-70.92,20240216,162,1.23,20241129,564,-70.92,20240216,162,1.23,20241129,0.20,N,038880,100,315 억,,3217415,N,N,0,N,00,N +20241129,100514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,164,-3,5,-1.80,27509108,165936,25.11,167,167,162,217,117,167,165.78,1.02,0,-52609,173,169,168,164,163,169,164,315,50,100,110,1,1,315334702,517,-2.83,0.59,12,0.05,-58.00,280.00,564,20240216,-70.92,162,20241129,1.23,564,-70.92,20240216,162,1.23,20241129,564,-70.92,20240216,162,1.23,20241129,0.20,N,038880,100,315 억,,3217415,N,N,0,N,00,N +20241129,090513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,167,0,3,0.00,10785595,64591,9.77,167,167,166,217,117,167,166.98,1.02,0,-40426,173,169,168,164,163,169,164,315,50,100,110,1,1,315334702,527,-2.88,0.60,12,0.02,-58.00,280.00,564,20240216,-70.39,166,20241129,0.60,564,-70.39,20240216,166,0.60,20241129,564,-70.39,20240216,166,0.60,20241129,0.20,N,038880,100,315 억,,3217415,N,N,0,N,00,N 20241128,160509,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,167,-5,5,-2.91,111222838,660556,210.44,172,172,167,223,121,172,168.39,1.03,0,-39623,180,175,173,168,166,175,168,315,51,100,110,1,1,315334702,527,-2.88,0.60,12,0.21,-58.00,280.00,564,20240216,-70.39,167,20241128,0.00,564,-70.39,20240216,167,0.00,20241128,564,-70.39,20240216,167,0.00,20241128,0.20,N,038880,100,315 억,,3257038,N,N,0,N,00,N 20241128,150517,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,168,-4,5,-2.33,106445561,631972,201.34,172,172,167,223,121,172,168.43,1.03,0,-39384,180,175,173,168,166,175,168,315,51,100,110,1,1,315334702,530,-2.90,0.60,12,0.20,-58.00,280.00,564,20240216,-70.21,167,20241128,0.60,564,-70.21,20240216,167,0.60,20241128,564,-70.21,20240216,167,0.60,20241128,0.20,N,038880,100,315 억,,3257038,N,N,0,N,00,N 20241128,140518,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,168,-4,5,-2.33,96192133,570891,181.88,172,172,167,223,121,172,168.49,1.03,0,-39547,180,175,173,168,166,175,168,315,51,100,110,1,1,315334702,530,-2.90,0.60,12,0.18,-58.00,280.00,564,20240216,-70.21,167,20241128,0.60,564,-70.21,20240216,167,0.60,20241128,564,-70.21,20240216,167,0.60,20241128,0.20,N,038880,100,315 억,,3257038,N,N,0,N,00,N diff --git a/038950/price/prices-20241101.csv b/038950/price/prices-20241101.csv index 491f63d99218..e2f13a7cf7db 100644 --- a/038950/price/prices-20241101.csv +++ b/038950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,-15,5,-0.45,29017410,8814,231.46,3325,3325,3235,4295,2315,3305,3292.20,1.15,0,-1522,3411,3357,3321,3267,3231,3340,3250,51,990,500,2110,5,1,10210765,336,15.74,0.32,12,0.09,209.00,10349.00,5900,20231215,-44.24,3220,20241115,2.17,5220,-36.97,20240517,3220,2.17,20241115,5900,-44.24,20231215,3220,2.17,20241115,0.55,N,038950,500,51 억,,116919,N,N,0,N,00,N +20241129,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3275,-30,5,-0.91,26564455,8067,211.84,3325,3325,3235,4295,2315,3305,3292.98,1.15,0,-1379,3411,3357,3321,3267,3231,3340,3250,51,990,500,2110,5,1,10210765,334,15.67,0.32,12,0.08,209.00,10349.00,5900,20231215,-44.49,3220,20241115,1.71,5220,-37.26,20240517,3220,1.71,20241115,5900,-44.49,20231215,3220,1.71,20241115,0.55,N,038950,500,51 억,,116919,N,N,0,N,00,N +20241129,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3300,-5,5,-0.15,24823990,7531,197.77,3325,3325,3270,4295,2315,3305,3296.24,1.15,0,-1391,3411,3357,3321,3267,3231,3340,3250,51,990,500,2110,5,1,10210765,337,15.79,0.32,12,0.07,209.00,10349.00,5900,20231215,-44.07,3220,20241115,2.48,5220,-36.78,20240517,3220,2.48,20241115,5900,-44.07,20231215,3220,2.48,20241115,0.55,N,038950,500,51 억,,116919,N,N,0,N,00,N +20241129,130514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,-10,5,-0.30,24234290,7352,193.07,3325,3325,3270,4295,2315,3305,3296.29,1.15,0,-1391,3411,3357,3321,3267,3231,3340,3250,51,990,500,2110,5,1,10210765,336,15.77,0.32,12,0.07,209.00,10349.00,5900,20231215,-44.15,3220,20241115,2.33,5220,-36.88,20240517,3220,2.33,20241115,5900,-44.15,20231215,3220,2.33,20241115,0.55,N,038950,500,51 억,,116919,N,N,0,N,00,N +20241129,120516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,-10,5,-0.30,12590475,3812,100.11,3325,3325,3280,4295,2315,3305,3302.85,1.15,0,-1527,3411,3357,3321,3267,3231,3340,3250,51,990,500,2110,5,1,10210765,336,15.77,0.32,12,0.04,209.00,10349.00,5900,20231215,-44.15,3220,20241115,2.33,5220,-36.88,20240517,3220,2.33,20241115,5900,-44.15,20231215,3220,2.33,20241115,0.55,N,038950,500,51 억,,116919,N,N,0,N,00,N +20241129,110515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,-15,5,-0.45,12544380,3798,99.74,3325,3325,3290,4295,2315,3305,3302.89,1.15,0,-1523,3411,3357,3321,3267,3231,3340,3250,51,990,500,2110,5,1,10210765,336,15.74,0.32,12,0.04,209.00,10349.00,5900,20231215,-44.24,3220,20241115,2.17,5220,-36.97,20240517,3220,2.17,20241115,5900,-44.24,20231215,3220,2.17,20241115,0.55,N,038950,500,51 억,,116919,N,N,0,N,00,N +20241129,100514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3300,-5,5,-0.15,12491610,3782,99.32,3325,3325,3300,4295,2315,3305,3302.91,1.15,0,-1522,3411,3357,3321,3267,3231,3340,3250,51,990,500,2110,5,1,10210765,337,15.79,0.32,12,0.04,209.00,10349.00,5900,20231215,-44.07,3220,20241115,2.48,5220,-36.78,20240517,3220,2.48,20241115,5900,-44.07,20231215,3220,2.48,20241115,0.55,N,038950,500,51 억,,116919,N,N,0,N,00,N +20241129,090513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3325,20,2,0.61,99750,30,0.79,3325,3325,3325,4295,2315,3305,3325.00,1.15,0,-4,3411,3357,3321,3267,3231,3340,3250,51,990,500,2110,5,1,10210765,340,15.91,0.32,12,0.00,209.00,10349.00,5900,20231215,-43.64,3220,20241115,3.26,5220,-36.30,20240517,3220,3.26,20241115,5900,-43.64,20231215,3220,3.26,20241115,0.55,N,038950,500,51 억,,116919,N,N,0,N,00,N 20241128,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,-50,5,-1.49,12601815,3808,439.22,3355,3375,3285,4360,2350,3355,3309.30,1.15,0,-107,3391,3372,3346,3327,3301,3382,3337,51,1005,500,2140,5,1,10210765,337,15.81,0.32,12,0.04,209.00,10349.00,5900,20231215,-43.98,3220,20241115,2.64,5220,-36.69,20240517,3220,2.64,20241115,5900,-43.98,20231215,3220,2.64,20241115,0.55,N,038950,500,51 억,,117026,N,N,0,N,00,N 20241128,150518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3325,-30,5,-0.89,10261650,3100,357.55,3355,3375,3285,4360,2350,3355,3310.21,1.15,0,-106,3391,3372,3346,3327,3301,3382,3337,51,1005,500,2140,5,1,10210765,340,15.91,0.32,12,0.03,209.00,10349.00,5900,20231215,-43.64,3220,20241115,3.26,5220,-36.30,20240517,3220,3.26,20241115,5900,-43.64,20231215,3220,3.26,20241115,0.55,N,038950,500,51 억,,117026,N,N,0,N,00,N 20241128,140518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,-40,5,-1.19,9492280,2868,330.80,3355,3375,3285,4360,2350,3355,3309.72,1.15,0,-78,3391,3372,3346,3327,3301,3382,3337,51,1005,500,2140,5,1,10210765,338,15.86,0.32,12,0.03,209.00,10349.00,5900,20231215,-43.81,3220,20241115,2.95,5220,-36.49,20240517,3220,2.95,20241115,5900,-43.81,20231215,3220,2.95,20241115,0.55,N,038950,500,51 억,,117026,N,N,0,N,00,N diff --git a/039010/price/prices-20241101.csv b/039010/price/prices-20241101.csv index 74c222dd7866..5c28da9cf0ec 100644 --- a/039010/price/prices-20241101.csv +++ b/039010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-110,5,-1.88,143591290,24970,238.35,5850,5860,5730,7600,4100,5850,5750.57,2.76,0,-5944,5883,5866,5833,5816,5783,5875,5825,43,1750,500,3620,10,1,8625000,495,-39.05,0.53,12,0.29,-147.00,10879.00,11440,20240116,-49.83,5090,20240805,12.77,11440,-49.83,20240116,5090,12.77,20240805,11440,-49.83,20240116,5090,12.77,20240805,1.12,N,039010,500,43 억,,238016,N,N,0,N,00,N +20241129,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-120,5,-2.05,130335810,22662,216.32,5850,5860,5730,7600,4100,5850,5751.29,2.76,0,-5942,5883,5866,5833,5816,5783,5875,5825,43,1750,500,3620,10,1,8625000,494,-38.98,0.53,12,0.26,-147.00,10879.00,11440,20240116,-49.91,5090,20240805,12.57,11440,-49.91,20240116,5090,12.57,20240805,11440,-49.91,20240116,5090,12.57,20240805,1.12,N,039010,500,43 억,,238016,N,N,0,N,00,N +20241129,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-100,5,-1.71,104147850,18103,172.80,5850,5860,5730,7600,4100,5850,5753.07,2.76,0,-5895,5883,5866,5833,5816,5783,5875,5825,43,1750,500,3620,10,1,8625000,496,-39.12,0.53,12,0.21,-147.00,10879.00,11440,20240116,-49.74,5090,20240805,12.97,11440,-49.74,20240116,5090,12.97,20240805,11440,-49.74,20240116,5090,12.97,20240805,1.12,N,039010,500,43 억,,238016,N,N,0,N,00,N +20241129,130514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-110,5,-1.88,101895690,17712,169.07,5850,5860,5730,7600,4100,5850,5752.92,2.76,0,-5875,5883,5866,5833,5816,5783,5875,5825,43,1750,500,3620,10,1,8625000,495,-39.05,0.53,12,0.21,-147.00,10879.00,11440,20240116,-49.83,5090,20240805,12.77,11440,-49.83,20240116,5090,12.77,20240805,11440,-49.83,20240116,5090,12.77,20240805,1.12,N,039010,500,43 억,,238016,N,N,0,N,00,N +20241129,120516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-80,5,-1.37,81680530,14191,135.46,5850,5860,5730,7600,4100,5850,5755.80,2.76,0,-6283,5883,5866,5833,5816,5783,5875,5825,43,1750,500,3620,10,1,8625000,498,-39.25,0.53,12,0.16,-147.00,10879.00,11440,20240116,-49.56,5090,20240805,13.36,11440,-49.56,20240116,5090,13.36,20240805,11440,-49.56,20240116,5090,13.36,20240805,1.12,N,039010,500,43 억,,238016,N,N,0,N,00,N +20241129,110516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-120,5,-2.05,72541350,12603,120.30,5850,5860,5730,7600,4100,5850,5755.88,2.76,0,-7250,5883,5866,5833,5816,5783,5875,5825,43,1750,500,3620,10,1,8625000,494,-38.98,0.53,12,0.15,-147.00,10879.00,11440,20240116,-49.91,5090,20240805,12.57,11440,-49.91,20240116,5090,12.57,20240805,11440,-49.91,20240116,5090,12.57,20240805,1.12,N,039010,500,43 억,,238016,N,N,0,N,00,N +20241129,100514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-110,5,-1.88,59367750,10308,98.40,5850,5860,5740,7600,4100,5850,5759.39,2.76,0,-7151,5883,5866,5833,5816,5783,5875,5825,43,1750,500,3620,10,1,8625000,495,-39.05,0.53,12,0.12,-147.00,10879.00,11440,20240116,-49.83,5090,20240805,12.77,11440,-49.83,20240116,5090,12.77,20240805,11440,-49.83,20240116,5090,12.77,20240805,1.12,N,039010,500,43 억,,238016,N,N,0,N,00,N +20241129,090514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-60,5,-1.03,4085510,704,6.72,5850,5850,5790,7600,4100,5850,5803.28,2.76,0,345,5883,5866,5833,5816,5783,5875,5825,43,1750,500,3620,10,1,8625000,499,-39.39,0.53,12,0.01,-147.00,10879.00,11440,20240116,-49.39,5090,20240805,13.75,11440,-49.39,20240116,5090,13.75,20240805,11440,-49.39,20240116,5090,13.75,20240805,1.12,N,039010,500,43 억,,238016,N,N,0,N,00,N 20241128,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,10,2,0.17,61006120,10476,88.52,5830,5850,5800,7590,4090,5840,5823.42,2.74,0,2095,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,505,-39.80,0.54,12,0.12,-147.00,10879.00,11440,20240116,-48.86,5090,20240805,14.93,11440,-48.86,20240116,5090,14.93,20240805,11440,-48.86,20240116,5090,14.93,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N 20241128,150518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-20,5,-0.34,57122770,9812,82.91,5830,5850,5800,7590,4090,5840,5821.73,2.74,0,2078,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,502,-39.59,0.53,12,0.11,-147.00,10879.00,11440,20240116,-49.13,5090,20240805,14.34,11440,-49.13,20240116,5090,14.34,20240805,11440,-49.13,20240116,5090,14.34,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N 20241128,140518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,0,3,0.00,40966150,7036,59.45,5830,5850,5800,7590,4090,5840,5822.36,2.74,0,1925,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,504,-39.73,0.54,12,0.08,-147.00,10879.00,11440,20240116,-48.95,5090,20240805,14.73,11440,-48.95,20240116,5090,14.73,20240805,11440,-48.95,20240116,5090,14.73,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N diff --git a/039020/price/prices-20241101.csv b/039020/price/prices-20241101.csv index e441dc5ca9bf..d809d6b31177 100644 --- a/039020/price/prices-20241101.csv +++ b/039020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160506,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3670,-5,5,-0.14,435653655,118788,21.48,3670,3715,3630,4775,2575,3675,3667.49,0.10,0,6843,3821,3747,3686,3612,3551,3717,3582,226,1100,1000,2420,5,1,22584709,829,-10.58,0.40,12,0.53,-347.00,9093.00,3840,20241115,-4.43,1998,20240624,83.68,3840,-4.43,20241115,1998,83.68,20240624,3840,-4.43,20241115,1998,83.68,20240624,1.12,N,039020,1000,225 억,,21690,N,N,0,N,00,N +20241129,150516,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3660,-15,5,-0.41,408680015,111407,20.15,3670,3715,3630,4775,2575,3675,3668.35,0.10,0,8936,3821,3747,3686,3612,3551,3717,3582,226,1100,1000,2420,5,1,22584709,827,-10.55,0.40,12,0.49,-347.00,9093.00,3840,20241115,-4.69,1998,20240624,83.18,3840,-4.69,20241115,1998,83.18,20240624,3840,-4.69,20241115,1998,83.18,20240624,1.12,N,039020,1000,225 억,,21690,N,N,0,N,00,N +20241129,140514,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3655,-20,5,-0.54,339724270,92510,16.73,3670,3715,3630,4775,2575,3675,3672.30,0.10,0,6871,3821,3747,3686,3612,3551,3717,3582,226,1100,1000,2420,5,1,22584709,825,-10.53,0.40,12,0.41,-347.00,9093.00,3840,20241115,-4.82,1998,20240624,82.93,3840,-4.82,20241115,1998,82.93,20240624,3840,-4.82,20241115,1998,82.93,20240624,1.12,N,039020,1000,225 억,,21690,N,N,0,N,00,N +20241129,130514,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3650,-25,5,-0.68,289401280,78693,14.23,3670,3715,3640,4775,2575,3675,3677.60,0.10,0,7089,3821,3747,3686,3612,3551,3717,3582,226,1100,1000,2420,5,1,22584709,824,-10.52,0.40,12,0.35,-347.00,9093.00,3840,20241115,-4.95,1998,20240624,82.68,3840,-4.95,20241115,1998,82.68,20240624,3840,-4.95,20241115,1998,82.68,20240624,1.12,N,039020,1000,225 억,,21690,N,N,0,N,00,N +20241129,120516,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3660,-15,5,-0.41,276333130,75113,13.58,3670,3715,3640,4775,2575,3675,3678.90,0.10,0,7085,3821,3747,3686,3612,3551,3717,3582,226,1100,1000,2420,5,1,22584709,827,-10.55,0.40,12,0.33,-347.00,9093.00,3840,20241115,-4.69,1998,20240624,83.18,3840,-4.69,20241115,1998,83.18,20240624,3840,-4.69,20241115,1998,83.18,20240624,1.12,N,039020,1000,225 억,,21690,N,N,0,N,00,N +20241129,110516,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3660,-15,5,-0.41,254565175,69149,12.51,3670,3715,3640,4775,2575,3675,3681.40,0.10,0,6517,3821,3747,3686,3612,3551,3717,3582,226,1100,1000,2420,5,1,22584709,827,-10.55,0.40,12,0.31,-347.00,9093.00,3840,20241115,-4.69,1998,20240624,83.18,3840,-4.69,20241115,1998,83.18,20240624,3840,-4.69,20241115,1998,83.18,20240624,1.12,N,039020,1000,225 억,,21690,N,N,0,N,00,N +20241129,100515,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3665,-10,5,-0.27,201695210,54680,9.89,3670,3715,3640,4775,2575,3675,3688.65,0.10,0,4352,3821,3747,3686,3612,3551,3717,3582,226,1100,1000,2420,5,1,22584709,828,-10.56,0.40,12,0.24,-347.00,9093.00,3840,20241115,-4.56,1998,20240624,83.43,3840,-4.56,20241115,1998,83.43,20240624,3840,-4.56,20241115,1998,83.43,20240624,1.12,N,039020,1000,225 억,,21690,N,N,0,N,00,N +20241129,090514,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3645,-30,5,-0.82,18637795,5107,0.92,3670,3680,3640,4775,2575,3675,3649.46,0.10,0,222,3821,3747,3686,3612,3551,3717,3582,226,1100,1000,2420,5,1,22584709,823,-10.50,0.40,12,0.02,-347.00,9093.00,3840,20241115,-5.08,1998,20240624,82.43,3840,-5.08,20241115,1998,82.43,20240624,3840,-5.08,20241115,1998,82.43,20240624,1.12,N,039020,1000,225 억,,21690,N,N,0,N,00,N 20241128,160510,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3675,30,2,0.82,2042072515,551714,676.49,3710,3760,3625,4735,2555,3645,3702.54,0.34,0,-54740,3728,3686,3633,3591,3538,3660,3565,226,1090,1000,2400,5,1,22584709,830,-10.59,0.40,12,2.44,-347.00,9093.00,3840,20241115,-4.30,1998,20240624,83.93,3840,-4.30,20241115,1998,83.93,20240624,3840,-4.30,20241115,1998,83.93,20240624,1.16,N,039020,1000,225 억,,76430,N,N,0,N,00,N 20241128,150518,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3640,-5,5,-0.14,1944385705,525109,643.87,3710,3760,3625,4735,2555,3645,3703.87,0.34,0,-54248,3728,3686,3633,3591,3538,3660,3565,226,1090,1000,2400,5,1,22584709,822,-10.49,0.40,12,2.33,-347.00,9093.00,3840,20241115,-5.21,1998,20240624,82.18,3840,-5.21,20241115,1998,82.18,20240624,3840,-5.21,20241115,1998,82.18,20240624,1.16,N,039020,1000,225 억,,76430,N,N,0,N,00,N 20241128,140519,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3650,5,2,0.14,1858417865,501453,614.86,3710,3760,3635,4735,2555,3645,3707.22,0.34,0,-52728,3728,3686,3633,3591,3538,3660,3565,226,1090,1000,2400,5,1,22584709,824,-10.52,0.40,12,2.22,-347.00,9093.00,3840,20241115,-4.95,1998,20240624,82.68,3840,-4.95,20241115,1998,82.68,20240624,3840,-4.95,20241115,1998,82.68,20240624,1.16,N,039020,1000,225 억,,76430,N,N,0,N,00,N diff --git a/039030/price/prices-20241101.csv b/039030/price/prices-20241101.csv index d7205faaf231..c10346ed77c3 100644 --- a/039030/price/prices-20241101.csv +++ b/039030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160507,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,116200,-3400,5,-2.84,14336660700,123727,144.55,119600,119600,113500,155400,83800,119600,115873.09,23.88,0,19392,124466,122032,120666,118232,116866,121350,117550,62,35800,500,86110,100,1,12319550,14315,39.09,2.51,12,1.00,2973.00,46383.00,281000,20240412,-58.65,113500,20241129,2.38,281000,-58.65,20240412,113500,2.38,20241129,281000,-58.65,20240412,113500,2.38,20241129,2.40,N,039030,500,61 억,,2941679,N,N,4253,N,00,N +20241129,150516,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,116300,-3300,5,-2.76,13422139500,115859,135.36,119600,119600,113500,155400,83800,119600,115848.82,23.88,0,18225,124466,122032,120666,118232,116866,121350,117550,62,35800,500,86110,100,1,12319550,14328,39.12,2.51,12,0.94,2973.00,46383.00,281000,20240412,-58.61,113500,20241129,2.47,281000,-58.61,20240412,113500,2.47,20241129,281000,-58.61,20240412,113500,2.47,20241129,2.40,N,039030,500,61 억,,2941679,N,N,235,N,00,N +20241129,140515,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,116400,-3200,5,-2.68,11392150600,98401,114.96,119600,119600,113500,155400,83800,119600,115772.59,23.88,0,11770,124466,122032,120666,118232,116866,121350,117550,62,35800,500,86110,100,1,12319550,14340,39.15,2.51,12,0.80,2973.00,46383.00,281000,20240412,-58.58,113500,20241129,2.56,281000,-58.58,20240412,113500,2.56,20241129,281000,-58.58,20240412,113500,2.56,20241129,2.40,N,039030,500,61 억,,2941679,N,N,235,N,00,N +20241129,130515,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,116600,-3000,5,-2.51,10057844500,86983,101.62,119600,119600,113500,155400,83800,119600,115629.87,23.88,0,9441,124466,122032,120666,118232,116866,121350,117550,62,35800,500,86110,100,1,12319550,14365,39.22,2.51,12,0.71,2973.00,46383.00,281000,20240412,-58.51,113500,20241129,2.73,281000,-58.51,20240412,113500,2.73,20241129,281000,-58.51,20240412,113500,2.73,20241129,2.40,N,039030,500,61 억,,2941679,N,N,235,N,00,N +20241129,120517,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,115900,-3700,5,-3.09,8294954200,71915,84.02,119600,119600,113500,155400,83800,119600,115343.69,23.88,0,6993,124466,122032,120666,118232,116866,121350,117550,62,35800,500,86110,100,1,12319550,14278,38.98,2.50,12,0.58,2973.00,46383.00,281000,20240412,-58.75,113500,20241129,2.11,281000,-58.75,20240412,113500,2.11,20241129,281000,-58.75,20240412,113500,2.11,20241129,2.40,N,039030,500,61 억,,2941679,N,N,235,N,00,N +20241129,110516,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,114000,-5600,5,-4.68,6728275200,58223,68.02,119600,119600,113500,155400,83800,119600,115560.23,23.88,0,694,124466,122032,120666,118232,116866,121350,117550,62,35800,500,86110,100,1,12319550,14044,38.35,2.46,12,0.47,2973.00,46383.00,281000,20240412,-59.43,113500,20241129,0.44,281000,-59.43,20240412,113500,0.44,20241129,281000,-59.43,20240412,113500,0.44,20241129,2.40,N,039030,500,61 억,,2941679,N,N,235,N,00,N +20241129,100515,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,113900,-5700,5,-4.77,4989853800,42978,50.21,119600,119600,113800,155400,83800,119600,116102.27,23.88,0,-3049,124466,122032,120666,118232,116866,121350,117550,62,35800,500,86110,100,1,12319550,14032,38.31,2.46,12,0.35,2973.00,46383.00,281000,20240412,-59.47,113800,20241129,0.09,281000,-59.47,20240412,113800,0.09,20241129,281000,-59.47,20240412,113800,0.09,20241129,2.40,N,039030,500,61 억,,2941679,N,N,235,N,00,N +20241129,090514,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,117700,-1900,5,-1.59,476025100,4017,4.69,119600,119600,117700,155400,83800,119600,118501.82,23.88,0,-1218,124466,122032,120666,118232,116866,121350,117550,62,35800,500,86110,100,1,12319550,14500,39.59,2.54,12,0.03,2973.00,46383.00,281000,20240412,-58.11,117500,20241118,0.17,281000,-58.11,20240412,117500,0.17,20241118,281000,-58.11,20240412,117500,0.17,20241118,2.40,N,039030,500,61 억,,2941679,N,N,235,N,00,N 20241128,160511,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,119600,-3100,5,-2.53,10242559800,85123,48.77,123000,123100,119300,159500,85900,122700,120328.57,23.84,0,4173,133300,128000,124100,118800,114900,126050,116850,62,36800,500,88340,100,1,12319550,14734,40.23,2.58,12,0.69,2973.00,46383.00,281000,20240412,-57.44,117500,20241118,1.79,281000,-57.44,20240412,117500,1.79,20241118,281000,-57.44,20240412,117500,1.79,20241118,2.36,N,039030,500,61 억,,2937154,N,N,235,N,00,N 20241128,150519,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,119400,-3300,5,-2.69,9173550800,76182,43.65,123000,123100,119300,159500,85900,122700,120416.04,23.84,0,2214,133300,128000,124100,118800,114900,126050,116850,62,36800,500,88340,100,1,12319550,14710,40.16,2.57,12,0.62,2973.00,46383.00,281000,20240412,-57.51,117500,20241118,1.62,281000,-57.51,20240412,117500,1.62,20241118,281000,-57.51,20240412,117500,1.62,20241118,2.36,N,039030,500,61 억,,2937154,N,N,373,N,00,N 20241128,140519,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,119700,-3000,5,-2.44,7563383300,62738,35.95,123000,123100,119300,159500,85900,122700,120554.82,23.84,0,-431,133300,128000,124100,118800,114900,126050,116850,62,36800,500,88340,100,1,12319550,14747,40.26,2.58,12,0.51,2973.00,46383.00,281000,20240412,-57.40,117500,20241118,1.87,281000,-57.40,20240412,117500,1.87,20241118,281000,-57.40,20240412,117500,1.87,20241118,2.36,N,039030,500,61 억,,2937154,N,N,373,N,00,N diff --git a/039130/price/prices-20241101.csv b/039130/price/prices-20241101.csv index ec496c520559..22e24496304c 100644 --- a/039130/price/prices-20241101.csv +++ b/039130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160507,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59500,0,3,0.00,6205937500,104702,138.56,59000,59900,58400,77300,41700,59500,59272.15,15.46,0,16832,60700,60100,59400,58800,58100,60150,58850,80,17800,500,45220,100,1,16039185,9543,20.29,4.67,12,0.65,2932.00,12740.00,70600,20240325,-15.72,44150,20240805,34.77,70600,-15.72,20240325,44150,34.77,20240805,70600,-15.72,20240325,44150,34.77,20240805,0.39,N,039130,500,80 억,,2479789,N,N,336,N,00,N +20241129,150516,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59200,-300,5,-0.50,5707382900,96307,127.45,59000,59900,58400,77300,41700,59500,59262.39,15.46,0,16808,60700,60100,59400,58800,58100,60150,58850,80,17800,500,45220,100,1,16039185,9495,20.19,4.65,12,0.60,2932.00,12740.00,70600,20240325,-16.15,44150,20240805,34.09,70600,-16.15,20240325,44150,34.09,20240805,70600,-16.15,20240325,44150,34.09,20240805,0.39,N,039130,500,80 억,,2479789,N,N,16,N,00,N +20241129,140515,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59700,200,2,0.34,5063042000,85453,113.09,59000,59900,58400,77300,41700,59500,59249.44,15.46,0,19556,60700,60100,59400,58800,58100,60150,58850,80,17800,500,45220,100,1,16039185,9575,20.36,4.69,12,0.53,2932.00,12740.00,70600,20240325,-15.44,44150,20240805,35.22,70600,-15.44,20240325,44150,35.22,20240805,70600,-15.44,20240325,44150,35.22,20240805,0.39,N,039130,500,80 억,,2479789,N,N,16,N,00,N +20241129,130515,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59200,-300,5,-0.50,4178751900,70595,93.42,59000,59900,58400,77300,41700,59500,59193.31,15.46,0,17970,60700,60100,59400,58800,58100,60150,58850,80,17800,500,45220,100,1,16039185,9495,20.19,4.65,12,0.44,2932.00,12740.00,70600,20240325,-16.15,44150,20240805,34.09,70600,-16.15,20240325,44150,34.09,20240805,70600,-16.15,20240325,44150,34.09,20240805,0.39,N,039130,500,80 억,,2479789,N,N,16,N,00,N +20241129,120517,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59600,100,2,0.17,3683898500,62251,82.38,59000,59900,58400,77300,41700,59500,59178.14,15.46,0,18400,60700,60100,59400,58800,58100,60150,58850,80,17800,500,45220,100,1,16039185,9559,20.33,4.68,12,0.39,2932.00,12740.00,70600,20240325,-15.58,44150,20240805,34.99,70600,-15.58,20240325,44150,34.99,20240805,70600,-15.58,20240325,44150,34.99,20240805,0.39,N,039130,500,80 억,,2479789,N,N,16,N,00,N +20241129,110517,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59200,-300,5,-0.50,2618378000,44368,58.72,59000,59700,58400,77300,41700,59500,59015.01,15.46,0,15058,60700,60100,59400,58800,58100,60150,58850,80,17800,500,45220,100,1,16039185,9495,20.19,4.65,12,0.28,2932.00,12740.00,70600,20240325,-16.15,44150,20240805,34.09,70600,-16.15,20240325,44150,34.09,20240805,70600,-16.15,20240325,44150,34.09,20240805,0.39,N,039130,500,80 억,,2479789,N,N,16,N,00,N +20241129,100515,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59000,-500,5,-0.84,1774150800,30071,39.80,59000,59700,58400,77300,41700,59500,58998.73,15.46,0,11970,60700,60100,59400,58800,58100,60150,58850,80,17800,500,45220,100,1,16039185,9463,20.12,4.63,12,0.19,2932.00,12740.00,70600,20240325,-16.43,44150,20240805,33.64,70600,-16.43,20240325,44150,33.64,20240805,70600,-16.43,20240325,44150,33.64,20240805,0.39,N,039130,500,80 억,,2479789,N,N,16,N,00,N +20241129,090515,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59500,0,3,0.00,162941200,2746,3.63,59000,59700,58900,77300,41700,59500,59337.65,15.46,0,-52,60700,60100,59400,58800,58100,60150,58850,80,17800,500,45220,100,1,16039185,9543,20.29,4.67,12,0.02,2932.00,12740.00,70600,20240325,-15.72,44150,20240805,34.77,70600,-15.72,20240325,44150,34.77,20240805,70600,-15.72,20240325,44150,34.77,20240805,0.39,N,039130,500,80 억,,2479789,N,N,16,N,00,N 20241128,160511,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59500,-300,5,-0.50,4487341100,75405,47.84,59500,60000,58700,77700,41900,59800,59509.86,15.50,0,-1699,61266,60532,59266,58532,57266,60900,58900,80,17900,500,45440,100,1,16039185,9543,20.29,4.67,12,0.47,2932.00,12740.00,70600,20240325,-15.72,44150,20240805,34.77,70600,-15.72,20240325,44150,34.77,20240805,70600,-15.72,20240325,44150,34.77,20240805,0.39,N,039130,500,80 억,,2486788,N,N,16,N,00,N 20241128,150519,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59600,-200,5,-0.33,4209038400,70734,44.88,59500,60000,58700,77700,41900,59800,59505.15,15.50,0,-1771,61266,60532,59266,58532,57266,60900,58900,80,17900,500,45440,100,1,16039185,9559,20.33,4.68,12,0.44,2932.00,12740.00,70600,20240325,-15.58,44150,20240805,34.99,70600,-15.58,20240325,44150,34.99,20240805,70600,-15.58,20240325,44150,34.99,20240805,0.39,N,039130,500,80 억,,2486788,N,N,762,N,00,N 20241128,140519,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59600,-200,5,-0.33,3609440900,60678,38.50,59500,60000,58700,77700,41900,59800,59485.15,15.50,0,1410,61266,60532,59266,58532,57266,60900,58900,80,17900,500,45440,100,1,16039185,9559,20.33,4.68,12,0.38,2932.00,12740.00,70600,20240325,-15.58,44150,20240805,34.99,70600,-15.58,20240325,44150,34.99,20240805,70600,-15.58,20240325,44150,34.99,20240805,0.39,N,039130,500,80 억,,2486788,N,N,762,N,00,N diff --git a/039200/price/prices-20241101.csv b/039200/price/prices-20241101.csv index e899b9e19197..b6447c5d08cd 100644 --- a/039200/price/prices-20241101.csv +++ b/039200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160507,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24000,-350,5,-1.44,3781028150,158429,126.95,24300,24400,23500,31650,17050,24350,23864.26,9.29,0,-12546,25483,24916,24633,24066,23783,24775,23925,191,7300,500,17530,50,1,38247676,9179,-37.68,9.26,12,0.41,-637.00,2591.00,45850,20240821,-47.66,18000,20231204,33.33,45850,-47.66,20240821,18540,29.45,20240201,45850,-47.66,20240821,18000,33.33,20231204,0.59,N,039200,500,191 억,,3554306,N,N,147,N,00,N +20241129,150517,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23750,-600,5,-2.46,3363573550,140902,112.90,24300,24400,23500,31650,17050,24350,23870.88,9.29,0,-11317,25483,24916,24633,24066,23783,24775,23925,191,7300,500,17530,50,1,38247676,9084,-37.28,9.17,12,0.37,-637.00,2591.00,45850,20240821,-48.20,18000,20231204,31.94,45850,-48.20,20240821,18540,28.10,20240201,45850,-48.20,20240821,18000,31.94,20231204,0.59,N,039200,500,191 억,,3554306,N,N,174,N,00,N +20241129,140515,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23850,-500,5,-2.05,2354208450,98291,78.76,24300,24400,23800,31650,17050,24350,23950.41,9.29,0,-2872,25483,24916,24633,24066,23783,24775,23925,191,7300,500,17530,50,1,38247676,9122,-37.44,9.20,12,0.26,-637.00,2591.00,45850,20240821,-47.98,18000,20231204,32.50,45850,-47.98,20240821,18540,28.64,20240201,45850,-47.98,20240821,18000,32.50,20231204,0.59,N,039200,500,191 억,,3554306,N,N,174,N,00,N +20241129,130515,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24000,-350,5,-1.44,1914875600,79920,64.04,24300,24400,23800,31650,17050,24350,23958.70,9.29,0,-7071,25483,24916,24633,24066,23783,24775,23925,191,7300,500,17530,50,1,38247676,9179,-37.68,9.26,12,0.21,-637.00,2591.00,45850,20240821,-47.66,18000,20231204,33.33,45850,-47.66,20240821,18540,29.45,20240201,45850,-47.66,20240821,18000,33.33,20231204,0.59,N,039200,500,191 억,,3554306,N,N,174,N,00,N +20241129,120517,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23900,-450,5,-1.85,1735513150,72452,58.05,24300,24400,23800,31650,17050,24350,23952.62,9.29,0,-11587,25483,24916,24633,24066,23783,24775,23925,191,7300,500,17530,50,1,38247676,9141,-37.52,9.22,12,0.19,-637.00,2591.00,45850,20240821,-47.87,18000,20231204,32.78,45850,-47.87,20240821,18540,28.91,20240201,45850,-47.87,20240821,18000,32.78,20231204,0.59,N,039200,500,191 억,,3554306,N,N,174,N,00,N +20241129,110517,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23950,-400,5,-1.64,1515833800,63259,50.69,24300,24400,23800,31650,17050,24350,23960.82,9.29,0,-9285,25483,24916,24633,24066,23783,24775,23925,191,7300,500,17530,50,1,38247676,9160,-37.60,9.24,12,0.17,-637.00,2591.00,45850,20240821,-47.76,18000,20231204,33.06,45850,-47.76,20240821,18540,29.18,20240201,45850,-47.76,20240821,18000,33.06,20231204,0.59,N,039200,500,191 억,,3554306,N,N,174,N,00,N +20241129,100516,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23900,-450,5,-1.85,1081972300,45104,36.14,24300,24400,23850,31650,17050,24350,23986.40,9.29,0,-9779,25483,24916,24633,24066,23783,24775,23925,191,7300,500,17530,50,1,38247676,9141,-37.52,9.22,12,0.12,-637.00,2591.00,45850,20240821,-47.87,18000,20231204,32.78,45850,-47.87,20240821,18540,28.91,20240201,45850,-47.87,20240821,18000,32.78,20231204,0.59,N,039200,500,191 억,,3554306,N,N,174,N,00,N +20241129,090515,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24100,-250,5,-1.03,143388350,5917,4.74,24300,24400,24100,31650,17050,24350,24228.20,9.29,0,-2835,25483,24916,24633,24066,23783,24775,23925,191,7300,500,17530,50,1,38247676,9218,-37.83,9.30,12,0.02,-637.00,2591.00,45850,20240821,-47.44,18000,20231204,33.89,45850,-47.44,20240821,18540,29.99,20240201,45850,-47.44,20240821,18000,33.89,20231204,0.59,N,039200,500,191 억,,3554306,N,N,174,N,00,N 20241128,160511,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24350,-250,5,-1.02,3072813150,124297,108.38,25000,25200,24350,31950,17250,24600,24722.84,9.31,0,-6718,25333,24966,24383,24016,23433,25150,24200,191,7350,500,17710,50,1,38247676,9313,-38.23,9.40,12,0.32,-637.00,2591.00,45850,20240821,-46.89,18000,20231204,35.28,45850,-46.89,20240821,18540,31.34,20240201,45850,-46.89,20240821,18000,35.28,20231204,0.59,N,039200,500,191 억,,3561902,N,N,174,N,00,N 20241128,150519,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24500,-100,5,-0.41,2847727500,115066,100.33,25000,25200,24400,31950,17250,24600,24748.69,9.31,0,-5739,25333,24966,24383,24016,23433,25150,24200,191,7350,500,17710,50,1,38247676,9371,-38.46,9.46,12,0.30,-637.00,2591.00,45850,20240821,-46.56,18000,20231204,36.11,45850,-46.56,20240821,18540,32.15,20240201,45850,-46.56,20240821,18000,36.11,20231204,0.59,N,039200,500,191 억,,3561902,N,N,94,N,00,N 20241128,140519,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24600,0,3,0.00,2636000150,106433,92.80,25000,25200,24400,31950,17250,24600,24766.81,9.31,0,-5786,25333,24966,24383,24016,23433,25150,24200,191,7350,500,17710,50,1,38247676,9409,-38.62,9.49,12,0.28,-637.00,2591.00,45850,20240821,-46.35,18000,20231204,36.67,45850,-46.35,20240821,18540,32.69,20240201,45850,-46.35,20240821,18000,36.67,20231204,0.59,N,039200,500,191 억,,3561902,N,N,94,N,00,N diff --git a/039240/price/prices-20241101.csv b/039240/price/prices-20241101.csv index 7b1c592755e0..8bf358acecdf 100644 --- a/039240/price/prices-20241101.csv +++ b/039240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,-40,5,-1.36,420180830,145962,147.66,2935,2940,2830,3815,2055,2935,2878.69,1.15,0,21126,3028,2981,2958,2911,2888,2970,2900,27,880,100,2110,5,1,26979604,781,9.13,0.72,12,0.54,317.00,3999.00,3615,20240418,-19.92,2590,20240806,11.78,3615,-19.92,20240418,2590,11.78,20240806,3615,-19.92,20240418,2590,11.78,20240806,2.27,N,039240,100,26 억,,311454,N,N,0,N,00,N +20241129,150517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,-55,5,-1.87,409739290,142349,144.00,2935,2940,2830,3815,2055,2935,2878.41,1.15,0,22609,3028,2981,2958,2911,2888,2970,2900,27,880,100,2110,5,1,26979604,777,9.09,0.72,12,0.53,317.00,3999.00,3615,20240418,-20.33,2590,20240806,11.20,3615,-20.33,20240418,2590,11.20,20240806,3615,-20.33,20240418,2590,11.20,20240806,2.27,N,039240,100,26 억,,311454,N,N,0,N,00,N +20241129,140516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-50,5,-1.70,399999450,138954,140.57,2935,2940,2830,3815,2055,2935,2878.65,1.15,0,23536,3028,2981,2958,2911,2888,2970,2900,27,880,100,2110,5,1,26979604,778,9.10,0.72,12,0.52,317.00,3999.00,3615,20240418,-20.19,2590,20240806,11.39,3615,-20.19,20240418,2590,11.39,20240806,3615,-20.19,20240418,2590,11.39,20240806,2.27,N,039240,100,26 억,,311454,N,N,0,N,00,N +20241129,130516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,-60,5,-2.04,390206325,135553,137.13,2935,2940,2830,3815,2055,2935,2878.63,1.15,0,24068,3028,2981,2958,2911,2888,2970,2900,27,880,100,2110,5,1,26979604,776,9.07,0.72,12,0.50,317.00,3999.00,3615,20240418,-20.47,2590,20240806,11.00,3615,-20.47,20240418,2590,11.00,20240806,3615,-20.47,20240418,2590,11.00,20240806,2.27,N,039240,100,26 억,,311454,N,N,0,N,00,N +20241129,120518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,-40,5,-1.36,286746080,99406,100.56,2935,2940,2855,3815,2055,2935,2884.60,1.15,0,20204,3028,2981,2958,2911,2888,2970,2900,27,880,100,2110,5,1,26979604,781,9.13,0.72,12,0.37,317.00,3999.00,3615,20240418,-19.92,2590,20240806,11.78,3615,-19.92,20240418,2590,11.78,20240806,3615,-19.92,20240418,2590,11.78,20240806,2.27,N,039240,100,26 억,,311454,N,N,0,N,00,N +20241129,110517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-35,5,-1.19,251379920,87140,88.15,2935,2940,2855,3815,2055,2935,2884.78,1.15,0,17303,3028,2981,2958,2911,2888,2970,2900,27,880,100,2110,5,1,26979604,782,9.15,0.73,12,0.32,317.00,3999.00,3615,20240418,-19.78,2590,20240806,11.97,3615,-19.78,20240418,2590,11.97,20240806,3615,-19.78,20240418,2590,11.97,20240806,2.27,N,039240,100,26 억,,311454,N,N,0,N,00,N +20241129,100516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-50,5,-1.70,152507485,52968,53.58,2935,2940,2855,3815,2055,2935,2879.24,1.15,0,4547,3028,2981,2958,2911,2888,2970,2900,27,880,100,2110,5,1,26979604,778,9.10,0.72,12,0.20,317.00,3999.00,3615,20240418,-20.19,2590,20240806,11.39,3615,-20.19,20240418,2590,11.39,20240806,3615,-20.19,20240418,2590,11.39,20240806,2.27,N,039240,100,26 억,,311454,N,N,0,N,00,N +20241129,090515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,0,3,0.00,9328440,3182,3.22,2935,2940,2925,3815,2055,2935,2931.63,1.15,0,1953,3028,2981,2958,2911,2888,2970,2900,27,880,100,2110,5,1,26979604,792,9.26,0.73,12,0.01,317.00,3999.00,3615,20240418,-18.81,2590,20240806,13.32,3615,-18.81,20240418,2590,13.32,20240806,3615,-18.81,20240418,2590,13.32,20240806,2.27,N,039240,100,26 억,,311454,N,N,0,N,00,N 20241128,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-30,5,-1.01,293031320,98795,74.97,2990,3005,2935,3850,2080,2965,2966.11,1.14,0,3052,3061,3012,2971,2922,2881,3010,2920,27,885,100,2130,5,1,26979604,792,9.26,0.73,12,0.37,317.00,3999.00,3615,20240418,-18.81,2590,20240806,13.32,3615,-18.81,20240418,2590,13.32,20240806,3615,-18.81,20240418,2590,13.32,20240806,2.21,N,039240,100,26 억,,308402,N,N,0,N,00,N 20241128,150519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-10,5,-0.34,283323835,95495,72.46,2990,3005,2935,3850,2080,2965,2966.90,1.14,0,4089,3061,3012,2971,2922,2881,3010,2920,27,885,100,2130,5,1,26979604,797,9.32,0.74,12,0.35,317.00,3999.00,3615,20240418,-18.26,2590,20240806,14.09,3615,-18.26,20240418,2590,14.09,20240806,3615,-18.26,20240418,2590,14.09,20240806,2.21,N,039240,100,26 억,,308402,N,N,0,N,00,N 20241128,140520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-15,5,-0.51,231359555,77836,59.06,2990,3005,2940,3850,2080,2965,2972.40,1.14,0,1105,3061,3012,2971,2922,2881,3010,2920,27,885,100,2130,5,1,26979604,796,9.31,0.74,12,0.29,317.00,3999.00,3615,20240418,-18.40,2590,20240806,13.90,3615,-18.40,20240418,2590,13.90,20240806,3615,-18.40,20240418,2590,13.90,20240806,2.21,N,039240,100,26 억,,308402,N,N,0,N,00,N diff --git a/039290/price/prices-20241101.csv b/039290/price/prices-20241101.csv index 39b5df1cf2f8..128afd74f2a9 100644 --- a/039290/price/prices-20241101.csv +++ b/039290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-220,5,-3.12,957759640,137966,98.07,7160,7330,6700,9170,4950,7060,6942.01,1.51,-15742,-15718,7386,7222,7116,6952,6846,7170,6900,43,2110,500,4940,10,1,8693978,595,9.61,0.77,12,1.59,712.00,8897.00,13120,20240111,-47.87,5360,20241115,27.61,13120,-47.87,20240111,5360,27.61,20241115,13120,-47.87,20240111,5360,27.61,20241115,3.74,N,039290,500,43 억,,64175,N,N,0,N,00,N +20241129,150517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-220,5,-3.12,927301200,133486,94.89,7160,7330,6700,9170,4950,7060,6946.80,1.48,-16758,-16442,7386,7222,7116,6952,6846,7170,6900,43,2110,500,4940,10,1,8693978,595,9.61,0.77,12,1.54,712.00,8897.00,13120,20240111,-47.87,5360,20241115,27.61,13120,-47.87,20240111,5360,27.61,20241115,13120,-47.87,20240111,5360,27.61,20241115,3.74,N,039290,500,43 억,,63159,N,N,0,N,00,N +20241129,140516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6940,-120,5,-1.70,837599880,120354,85.55,7160,7330,6700,9170,4950,7060,6959.47,1.42,-19245,-19104,7386,7222,7116,6952,6846,7170,6900,43,2110,500,4940,10,1,8693978,603,9.75,0.78,12,1.38,712.00,8897.00,13120,20240111,-47.10,5360,20241115,29.48,13120,-47.10,20240111,5360,29.48,20241115,13120,-47.10,20240111,5360,29.48,20241115,3.74,N,039290,500,43 억,,60672,N,N,0,N,00,N +20241129,130516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,-110,5,-1.56,813301570,116852,83.06,7160,7330,6700,9170,4950,7060,6960.10,1.44,-18707,-18683,7386,7222,7116,6952,6846,7170,6900,43,2110,500,4940,10,1,8693978,604,9.76,0.78,12,1.34,712.00,8897.00,13120,20240111,-47.03,5360,20241115,29.66,13120,-47.03,20240111,5360,29.66,20241115,13120,-47.03,20240111,5360,29.66,20241115,3.74,N,039290,500,43 억,,61210,N,N,0,N,00,N +20241129,120518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6920,-140,5,-1.98,791201550,113667,80.80,7160,7330,6700,9170,4950,7060,6960.70,1.43,-18985,-18813,7386,7222,7116,6952,6846,7170,6900,43,2110,500,4940,10,1,8693978,602,9.72,0.78,12,1.31,712.00,8897.00,13120,20240111,-47.26,5360,20241115,29.10,13120,-47.26,20240111,5360,29.10,20241115,13120,-47.26,20240111,5360,29.10,20241115,3.74,N,039290,500,43 억,,60932,N,N,0,N,00,N +20241129,110518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6880,-180,5,-2.55,773234600,111060,78.94,7160,7330,6700,9170,4950,7060,6962.31,1.42,-19390,-19191,7386,7222,7116,6952,6846,7170,6900,43,2110,500,4940,10,1,8693978,598,9.66,0.77,12,1.28,712.00,8897.00,13120,20240111,-47.56,5360,20241115,28.36,13120,-47.56,20240111,5360,28.36,20241115,13120,-47.56,20240111,5360,28.36,20241115,3.74,N,039290,500,43 억,,60527,N,N,0,N,00,N +20241129,100516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,-320,5,-4.53,686309420,98321,69.89,7160,7330,6700,9170,4950,7060,6980.29,1.43,-18932,-18480,7386,7222,7116,6952,6846,7170,6900,43,2110,500,4940,10,1,8693978,586,9.47,0.76,12,1.13,712.00,8897.00,13120,20240111,-48.63,5360,20241115,25.75,13120,-48.63,20240111,5360,25.75,20241115,13120,-48.63,20240111,5360,25.75,20241115,3.74,N,039290,500,43 억,,60985,N,N,0,N,00,N +20241129,090516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7230,170,2,2.41,166937080,23138,16.45,7160,7330,7090,9170,4950,7060,7214.84,1.70,-7364,-6583,7386,7222,7116,6952,6846,7170,6900,43,2110,500,4940,10,1,8693978,629,10.15,0.81,12,0.27,712.00,8897.00,13120,20240111,-44.89,5360,20241115,34.89,13120,-44.89,20240111,5360,34.89,20241115,13120,-44.89,20240111,5360,34.89,20241115,3.74,N,039290,500,43 억,,72553,N,N,0,N,00,N 20241128,160512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-170,5,-2.35,913298710,128560,77.09,7190,7280,7010,9390,5070,7230,7104.49,1.87,25087,25428,7530,7380,7290,7140,7050,7335,7095,43,2160,500,5060,10,1,8693978,614,9.92,0.79,12,1.48,712.00,8897.00,13120,20240111,-46.19,5360,20241115,31.72,13120,-46.19,20240111,5360,31.72,20241115,13120,-46.19,20240111,5360,31.72,20241115,3.61,N,039290,500,43 억,,79577,N,N,0,N,00,N 20241128,150520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-180,5,-2.49,873383560,122900,73.69,7190,7280,7010,9390,5070,7230,7106.46,1.86,24652,24653,7530,7380,7290,7140,7050,7335,7095,43,2160,500,5060,10,1,8693978,613,9.90,0.79,12,1.41,712.00,8897.00,13120,20240111,-46.27,5360,20241115,31.53,13120,-46.27,20240111,5360,31.53,20241115,13120,-46.27,20240111,5360,31.53,20241115,3.61,N,039290,500,43 억,,79142,N,N,0,N,00,N 20241128,140520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,-150,5,-2.07,822438490,115679,69.36,7190,7280,7010,9390,5070,7230,7109.66,1.82,22967,22917,7530,7380,7290,7140,7050,7335,7095,43,2160,500,5060,10,1,8693978,616,9.94,0.80,12,1.33,712.00,8897.00,13120,20240111,-46.04,5360,20241115,32.09,13120,-46.04,20240111,5360,32.09,20241115,13120,-46.04,20240111,5360,32.09,20241115,3.61,N,039290,500,43 억,,77457,N,N,0,N,00,N diff --git a/039310/price/prices-20241101.csv b/039310/price/prices-20241101.csv index 76d2d3b2af29..ad14b10f75fd 100644 --- a/039310/price/prices-20241101.csv +++ b/039310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160508,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1507,-55,5,-3.52,43525037,28513,249.09,1562,1562,1469,2030,1094,1562,1526.57,0.56,0,-174,1596,1578,1561,1543,1526,1588,1553,91,468,500,1060,1,1,18121667,273,1.99,0.27,12,0.16,759.00,5588.00,2445,20231215,-38.36,1469,20241129,2.59,2440,-38.24,20240103,1469,2.59,20241129,2445,-38.36,20231215,1469,2.59,20241129,0.00,N,039310,500,90 억,,100811,N,N,0,N,00,N +20241129,150518,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1523,-39,5,-2.50,40683805,26634,232.67,1562,1562,1469,2030,1094,1562,1527.51,0.56,0,117,1596,1578,1561,1543,1526,1588,1553,91,468,500,1060,1,1,18121667,276,2.01,0.27,12,0.15,759.00,5588.00,2445,20231215,-37.71,1469,20241129,3.68,2440,-37.58,20240103,1469,3.68,20241129,2445,-37.71,20231215,1469,3.68,20241129,0.00,N,039310,500,90 억,,100811,N,N,0,N,00,N +20241129,140516,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1525,-37,5,-2.37,34350852,22451,196.13,1562,1562,1469,2030,1094,1562,1530.04,0.56,0,-174,1596,1578,1561,1543,1526,1588,1553,91,468,500,1060,1,1,18121667,276,2.01,0.27,12,0.12,759.00,5588.00,2445,20231215,-37.63,1469,20241129,3.81,2440,-37.50,20240103,1469,3.81,20241129,2445,-37.63,20231215,1469,3.81,20241129,0.00,N,039310,500,90 억,,100811,N,N,0,N,00,N +20241129,130516,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1525,-37,5,-2.37,34349327,22450,196.12,1562,1562,1469,2030,1094,1562,1530.04,0.56,0,-174,1596,1578,1561,1543,1526,1588,1553,91,468,500,1060,1,1,18121667,276,2.01,0.27,12,0.12,759.00,5588.00,2445,20231215,-37.63,1469,20241129,3.81,2440,-37.50,20240103,1469,3.81,20241129,2445,-37.63,20231215,1469,3.81,20241129,0.00,N,039310,500,90 억,,100811,N,N,0,N,00,N +20241129,120518,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1505,-57,5,-3.65,32840882,21454,187.42,1562,1562,1469,2030,1094,1562,1530.76,0.56,0,-174,1596,1578,1561,1543,1526,1588,1553,91,468,500,1060,1,1,18121667,273,1.98,0.27,12,0.12,759.00,5588.00,2445,20231215,-38.45,1469,20241129,2.45,2440,-38.32,20240103,1469,2.45,20241129,2445,-38.45,20231215,1469,2.45,20241129,0.00,N,039310,500,90 억,,100811,N,N,0,N,00,N +20241129,110518,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1512,-50,5,-3.20,31753376,20734,181.13,1562,1562,1469,2030,1094,1562,1531.46,0.56,0,-174,1596,1578,1561,1543,1526,1588,1553,91,468,500,1060,1,1,18121667,274,1.99,0.27,12,0.11,759.00,5588.00,2445,20231215,-38.16,1469,20241129,2.93,2440,-38.03,20240103,1469,2.93,20241129,2445,-38.16,20231215,1469,2.93,20241129,0.00,N,039310,500,90 억,,100811,N,N,0,N,00,N +20241129,100517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1562,0,3,0.00,13204306,8454,73.85,1562,1562,1551,2030,1094,1562,1561.90,0.56,0,-3,1596,1578,1561,1543,1526,1588,1553,91,468,500,1060,1,1,18121667,283,2.06,0.28,12,0.05,759.00,5588.00,2445,20231215,-36.11,1475,20240911,5.90,2440,-35.98,20240103,1475,5.90,20240911,2445,-36.11,20231215,1475,5.90,20240911,0.00,N,039310,500,90 억,,100811,N,N,0,N,00,N +20241129,090516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1562,0,3,0.00,39050,25,0.22,1562,1562,1562,2030,1094,1562,1562.00,0.56,0,-3,1596,1578,1561,1543,1526,1588,1553,91,468,500,1060,1,1,18121667,283,2.06,0.28,12,0.00,759.00,5588.00,2445,20231215,-36.11,1475,20240911,5.90,2440,-35.98,20240103,1475,5.90,20240911,2445,-36.11,20231215,1475,5.90,20240911,0.00,N,039310,500,90 억,,100811,N,N,0,N,00,N 20241128,160512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1562,6,2,0.39,17867107,11447,95.69,1556,1579,1544,2020,1090,1556,1560.80,0.56,0,-384,1590,1572,1556,1538,1522,1582,1548,91,464,500,1050,1,1,18121667,283,2.06,0.28,12,0.06,759.00,5588.00,2445,20231215,-36.11,1475,20240911,5.90,2440,-35.98,20240103,1475,5.90,20240911,2445,-36.11,20231215,1475,5.90,20240911,0.00,N,039310,500,90 억,,101195,N,N,0,N,00,N 20241128,150520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1570,14,2,0.90,13735986,8790,73.48,1556,1579,1547,2020,1090,1556,1562.68,0.56,0,-384,1590,1572,1556,1538,1522,1582,1548,91,464,500,1050,1,1,18121667,285,2.07,0.28,12,0.05,759.00,5588.00,2445,20231215,-35.79,1475,20240911,6.44,2440,-35.66,20240103,1475,6.44,20240911,2445,-35.79,20231215,1475,6.44,20240911,0.00,N,039310,500,90 억,,101195,N,N,0,N,00,N 20241128,140520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1556,0,3,0.00,5777414,3703,30.95,1556,1579,1547,2020,1090,1556,1560.20,0.56,0,64,1590,1572,1556,1538,1522,1582,1548,91,464,500,1050,1,1,18121667,282,2.05,0.28,12,0.02,759.00,5588.00,2445,20231215,-36.36,1475,20240911,5.49,2440,-36.23,20240103,1475,5.49,20240911,2445,-36.36,20231215,1475,5.49,20240911,0.00,N,039310,500,90 억,,101195,N,N,0,N,00,N diff --git a/039340/price/prices-20241101.csv b/039340/price/prices-20241101.csv index 34bd80a0618e..762ea3f4e759 100644 --- a/039340/price/prices-20241101.csv +++ b/039340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6060,70,2,1.17,1866316970,310349,117.99,6100,6130,5960,7780,4200,5990,6013.61,3.66,11668,12586,6150,6070,5990,5910,5830,6110,5950,115,1790,500,4070,10,1,23000000,1394,13.00,0.76,12,1.35,466.00,7981.00,6760,20240405,-10.36,4930,20240805,22.92,6760,-10.36,20240405,4930,22.92,20240805,6760,-10.36,20240405,4930,22.92,20240805,0.30,N,039340,500,115 억,,412464,N,N,0,N,00,N +20241129,150518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6050,60,2,1.00,1861517680,309556,117.69,6100,6130,5960,7780,4200,5990,6013.51,3.67,12870,13069,6150,6070,5990,5910,5830,6110,5950,115,1790,500,4070,10,1,23000000,1392,12.98,0.76,12,1.35,466.00,7981.00,6760,20240405,-10.50,4930,20240805,22.72,6760,-10.50,20240405,4930,22.72,20240805,6760,-10.50,20240405,4930,22.72,20240805,0.30,N,039340,500,115 억,,413666,N,N,0,N,00,N +20241129,140516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,10,2,0.17,1714446570,285184,108.42,6100,6130,5960,7780,4200,5990,6011.72,3.71,17204,18122,6150,6070,5990,5910,5830,6110,5950,115,1790,500,4070,10,1,23000000,1380,12.88,0.75,12,1.24,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6760,-11.24,20240405,4930,21.70,20240805,6760,-11.24,20240405,4930,21.70,20240805,0.30,N,039340,500,115 억,,418000,N,N,0,N,00,N +20241129,130516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,10,2,0.17,1702855630,283244,107.68,6100,6130,5960,7780,4200,5990,6011.97,3.71,17245,18163,6150,6070,5990,5910,5830,6110,5950,115,1790,500,4070,10,1,23000000,1380,12.88,0.75,12,1.23,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6760,-11.24,20240405,4930,21.70,20240805,6760,-11.24,20240405,4930,21.70,20240805,0.30,N,039340,500,115 억,,418041,N,N,0,N,00,N +20241129,120519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5960,-30,5,-0.50,1698584220,282531,107.41,6100,6130,5960,7780,4200,5990,6012.03,3.71,17410,18328,6150,6070,5990,5910,5830,6110,5950,115,1790,500,4070,10,1,23000000,1371,12.79,0.75,12,1.23,466.00,7981.00,6760,20240405,-11.83,4930,20240805,20.89,6760,-11.83,20240405,4930,20.89,20240805,6760,-11.83,20240405,4930,20.89,20240805,0.30,N,039340,500,115 억,,418206,N,N,0,N,00,N +20241129,110518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,10,2,0.17,1683217300,279962,106.44,6100,6130,5990,7780,4200,5990,6012.31,3.71,17368,18286,6150,6070,5990,5910,5830,6110,5950,115,1790,500,4070,10,1,23000000,1380,12.88,0.75,12,1.22,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6760,-11.24,20240405,4930,21.70,20240805,6760,-11.24,20240405,4930,21.70,20240805,0.30,N,039340,500,115 억,,418164,N,N,0,N,00,N +20241129,100517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6040,50,2,0.83,1346884220,223909,85.13,6100,6130,5990,7780,4200,5990,6015.32,3.69,15203,15514,6150,6070,5990,5910,5830,6110,5950,115,1790,500,4070,10,1,23000000,1389,12.96,0.76,12,0.97,466.00,7981.00,6760,20240405,-10.65,4930,20240805,22.52,6760,-10.65,20240405,4930,22.52,20240805,6760,-10.65,20240405,4930,22.52,20240805,0.30,N,039340,500,115 억,,415999,N,N,0,N,00,N +20241129,090516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6130,140,2,2.34,74499330,12231,4.65,6100,6130,6050,7780,4200,5990,6091.03,3.56,-87,142,6150,6070,5990,5910,5830,6110,5950,115,1790,500,4070,10,1,23000000,1410,13.15,0.77,12,0.05,466.00,7981.00,6760,20240405,-9.32,4930,20240805,24.34,6760,-9.32,20240405,4930,24.34,20240805,6760,-9.32,20240405,4930,24.34,20240805,0.30,N,039340,500,115 억,,400709,N,N,0,N,00,N 20241128,160513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5990,90,2,1.53,1533808840,255525,93.86,5980,6070,5910,7670,4130,5900,6002.58,3.56,4443,4442,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1378,12.85,0.75,12,1.11,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6760,-11.39,20240405,4930,21.50,20240805,6760,-11.39,20240405,4930,21.50,20240805,0.30,N,039340,500,115 억,,400796,N,N,0,N,00,N 20241128,150520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6030,130,2,2.20,1531159310,255083,93.70,5980,6070,5910,7670,4130,5900,6002.59,3.55,4112,4093,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1387,12.94,0.76,12,1.11,466.00,7981.00,6760,20240405,-10.80,4930,20240805,22.31,6760,-10.80,20240405,4930,22.31,20240805,6760,-10.80,20240405,4930,22.31,20240805,0.30,N,039340,500,115 억,,400465,N,N,0,N,00,N 20241128,140521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5960,60,2,1.02,1382054080,230243,84.57,5980,6070,5920,7670,4130,5900,6002.59,3.54,2592,2769,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1371,12.79,0.75,12,1.00,466.00,7981.00,6760,20240405,-11.83,4930,20240805,20.89,6760,-11.83,20240405,4930,20.89,20240805,6760,-11.83,20240405,4930,20.89,20240805,0.30,N,039340,500,115 억,,398945,N,N,0,N,00,N diff --git a/039420/price/prices-20241101.csv b/039420/price/prices-20241101.csv index 51d417c41bd5..687bb722bea8 100644 --- a/039420/price/prices-20241101.csv +++ b/039420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-30,5,-1.17,47625560,18664,276.38,2575,2575,2545,3345,1805,2575,2551.73,2.67,0,-1404,2608,2591,2573,2556,2538,2600,2565,121,770,500,1950,5,1,24154730,615,8.08,1.02,12,0.08,315.00,2490.00,3065,20240117,-16.97,2355,20240805,8.07,3065,-16.97,20240117,2355,8.07,20240805,3065,-16.97,20240117,2355,8.07,20240805,1.54,N,039420,500,120 억,,645833,N,N,0,N,00,N +20241129,150518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-30,5,-1.17,40330115,15799,233.96,2575,2575,2545,3345,1805,2575,2552.70,2.67,0,-1778,2608,2591,2573,2556,2538,2600,2565,121,770,500,1950,5,1,24154730,615,8.08,1.02,12,0.07,315.00,2490.00,3065,20240117,-16.97,2355,20240805,8.07,3065,-16.97,20240117,2355,8.07,20240805,3065,-16.97,20240117,2355,8.07,20240805,1.54,N,039420,500,120 억,,645833,N,N,0,N,00,N +20241129,140517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-10,5,-0.39,21618655,8455,125.20,2575,2575,2550,3345,1805,2575,2556.91,2.67,0,-2960,2608,2591,2573,2556,2538,2600,2565,121,770,500,1950,5,1,24154730,620,8.14,1.03,12,0.04,315.00,2490.00,3065,20240117,-16.31,2355,20240805,8.92,3065,-16.31,20240117,2355,8.92,20240805,3065,-16.31,20240117,2355,8.92,20240805,1.54,N,039420,500,120 억,,645833,N,N,0,N,00,N +20241129,130517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-10,5,-0.39,20056570,7846,116.19,2575,2575,2550,3345,1805,2575,2556.28,2.67,0,-3123,2608,2591,2573,2556,2538,2600,2565,121,770,500,1950,5,1,24154730,620,8.14,1.03,12,0.03,315.00,2490.00,3065,20240117,-16.31,2355,20240805,8.92,3065,-16.31,20240117,2355,8.92,20240805,3065,-16.31,20240117,2355,8.92,20240805,1.54,N,039420,500,120 억,,645833,N,N,0,N,00,N +20241129,120519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-5,5,-0.19,19681695,7700,114.02,2575,2575,2550,3345,1805,2575,2556.06,2.67,0,-3123,2608,2591,2573,2556,2538,2600,2565,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.03,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.54,N,039420,500,120 억,,645833,N,N,0,N,00,N +20241129,110518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-5,5,-0.19,19430060,7602,112.57,2575,2575,2550,3345,1805,2575,2555.91,2.67,0,-3123,2608,2591,2573,2556,2538,2600,2565,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.03,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.54,N,039420,500,120 억,,645833,N,N,0,N,00,N +20241129,100517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-10,5,-0.39,16589950,6497,96.21,2575,2575,2550,3345,1805,2575,2553.48,2.67,0,-2738,2608,2591,2573,2556,2538,2600,2565,121,770,500,1950,5,1,24154730,620,8.14,1.03,12,0.03,315.00,2490.00,3065,20240117,-16.31,2355,20240805,8.92,3065,-16.31,20240117,2355,8.92,20240805,3065,-16.31,20240117,2355,8.92,20240805,1.54,N,039420,500,120 억,,645833,N,N,0,N,00,N +20241129,090517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-5,5,-0.19,538080,209,3.09,2575,2575,2570,3345,1805,2575,2574.55,2.67,0,-3,2608,2591,2573,2556,2538,2600,2565,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.00,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.54,N,039420,500,120 억,,645833,N,N,0,N,00,N 20241128,160513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,5,2,0.19,17377965,6753,29.13,2565,2590,2555,3340,1800,2570,2573.37,2.68,0,-1339,2586,2577,2561,2552,2536,2582,2557,121,770,500,1950,5,1,24154730,622,8.17,1.03,12,0.03,315.00,2490.00,3065,20240117,-15.99,2355,20240805,9.34,3065,-15.99,20240117,2355,9.34,20240805,3065,-15.99,20240117,2355,9.34,20240805,1.53,N,039420,500,120 억,,647172,N,N,0,N,00,N 20241128,150521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,5,2,0.19,15456445,6006,25.91,2565,2590,2555,3340,1800,2570,2573.50,2.68,0,-1302,2586,2577,2561,2552,2536,2582,2557,121,770,500,1950,5,1,24154730,622,8.17,1.03,12,0.02,315.00,2490.00,3065,20240117,-15.99,2355,20240805,9.34,3065,-15.99,20240117,2355,9.34,20240805,3065,-15.99,20240117,2355,9.34,20240805,1.53,N,039420,500,120 억,,647172,N,N,0,N,00,N 20241128,140521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,10,2,0.39,14512980,5640,24.33,2565,2590,2555,3340,1800,2570,2573.22,2.68,0,-1302,2586,2577,2561,2552,2536,2582,2557,121,770,500,1950,5,1,24154730,623,8.19,1.04,12,0.02,315.00,2490.00,3065,20240117,-15.82,2355,20240805,9.55,3065,-15.82,20240117,2355,9.55,20240805,3065,-15.82,20240117,2355,9.55,20240805,1.53,N,039420,500,120 억,,647172,N,N,0,N,00,N diff --git a/039440/price/prices-20241101.csv b/039440/price/prices-20241101.csv index a32c598f3624..3071324a1331 100644 --- a/039440/price/prices-20241101.csv +++ b/039440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160509,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14990,-310,5,-2.03,2213632310,148098,86.65,15300,15380,14780,19890,10710,15300,14947.04,6.53,0,19433,15806,15552,15296,15042,14786,15425,14915,79,4590,500,10710,10,1,15830000,2373,9.86,0.94,12,0.94,1521.00,15978.00,43250,20240313,-65.34,14780,20241129,1.42,43250,-65.34,20240313,14780,1.42,20241129,43250,-65.34,20240313,14780,1.42,20241129,3.34,N,039440,500,79 억,,1033868,N,N,1652,N,00,N +20241129,150519,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15000,-300,5,-1.96,2074627970,138832,81.23,15300,15380,14780,19890,10710,15300,14943.44,6.53,0,16533,15806,15552,15296,15042,14786,15425,14915,79,4590,500,10710,10,1,15830000,2375,9.86,0.94,12,0.88,1521.00,15978.00,43250,20240313,-65.32,14780,20241129,1.49,43250,-65.32,20240313,14780,1.49,20241129,43250,-65.32,20240313,14780,1.49,20241129,3.34,N,039440,500,79 억,,1033868,N,N,18,N,00,N +20241129,140517,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15120,-180,5,-1.18,1911356890,127957,74.86,15300,15380,14780,19890,10710,15300,14937.49,6.53,0,13174,15806,15552,15296,15042,14786,15425,14915,79,4590,500,10710,10,1,15830000,2393,9.94,0.95,12,0.81,1521.00,15978.00,43250,20240313,-65.04,14780,20241129,2.30,43250,-65.04,20240313,14780,2.30,20241129,43250,-65.04,20240313,14780,2.30,20241129,3.34,N,039440,500,79 억,,1033868,N,N,18,N,00,N +20241129,130517,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15060,-240,5,-1.57,1694405500,113632,66.48,15300,15380,14780,19890,10710,15300,14911.34,6.53,0,11776,15806,15552,15296,15042,14786,15425,14915,79,4590,500,10710,10,1,15830000,2384,9.90,0.94,12,0.72,1521.00,15978.00,43250,20240313,-65.18,14780,20241129,1.89,43250,-65.18,20240313,14780,1.89,20241129,43250,-65.18,20240313,14780,1.89,20241129,3.34,N,039440,500,79 억,,1033868,N,N,18,N,00,N +20241129,120519,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14950,-350,5,-2.29,1483568690,99598,58.27,15300,15380,14780,19890,10710,15300,14895.57,6.53,0,5430,15806,15552,15296,15042,14786,15425,14915,79,4590,500,10710,10,1,15830000,2367,9.83,0.94,12,0.63,1521.00,15978.00,43250,20240313,-65.43,14780,20241129,1.15,43250,-65.43,20240313,14780,1.15,20241129,43250,-65.43,20240313,14780,1.15,20241129,3.34,N,039440,500,79 억,,1033868,N,N,18,N,00,N +20241129,110519,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14880,-420,5,-2.75,1175384730,78826,46.12,15300,15380,14800,19890,10710,15300,14911.13,6.53,0,-1934,15806,15552,15296,15042,14786,15425,14915,79,4590,500,10710,10,1,15830000,2356,9.78,0.93,12,0.50,1521.00,15978.00,43250,20240313,-65.60,14800,20241129,0.54,43250,-65.60,20240313,14800,0.54,20241129,43250,-65.60,20240313,14800,0.54,20241129,3.34,N,039440,500,79 억,,1033868,N,N,18,N,00,N +20241129,100518,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14830,-470,5,-3.07,722266730,48312,28.27,15300,15380,14800,19890,10710,15300,14950.05,6.53,0,-6638,15806,15552,15296,15042,14786,15425,14915,79,4590,500,10710,10,1,15830000,2348,9.75,0.93,12,0.31,1521.00,15978.00,43250,20240313,-65.71,14800,20241129,0.20,43250,-65.71,20240313,14800,0.20,20241129,43250,-65.71,20240313,14800,0.20,20241129,3.34,N,039440,500,79 억,,1033868,N,N,18,N,00,N +20241129,090517,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15150,-150,5,-0.98,25046360,1649,0.96,15300,15380,15080,19890,10710,15300,15188.82,6.53,0,-552,15806,15552,15296,15042,14786,15425,14915,79,4590,500,10710,10,1,15830000,2398,9.96,0.95,12,0.01,1521.00,15978.00,43250,20240313,-64.97,15040,20241128,0.73,43250,-64.97,20240313,15040,0.73,20241128,43250,-64.97,20240313,15040,0.73,20241128,3.34,N,039440,500,79 억,,1033868,N,N,18,N,00,N 20241128,160513,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15300,-100,5,-0.65,2597888630,170650,72.10,15400,15550,15040,20000,10780,15400,15223.11,6.17,0,32606,16733,16066,15733,15066,14733,15900,14900,79,4600,500,10780,10,1,15830000,2422,10.06,0.96,12,1.08,1521.00,15978.00,43250,20240313,-64.62,15040,20241128,1.73,43250,-64.62,20240313,15040,1.73,20241128,43250,-64.62,20240313,15040,1.73,20241128,3.34,N,039440,500,79 억,,976141,N,N,18,N,00,N 20241128,150521,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15340,-60,5,-0.39,2477919070,162815,68.79,15400,15550,15040,20000,10780,15400,15218.97,6.17,0,29732,16733,16066,15733,15066,14733,15900,14900,79,4600,500,10780,10,1,15830000,2428,10.09,0.96,12,1.03,1521.00,15978.00,43250,20240313,-64.53,15040,20241128,1.99,43250,-64.53,20240313,15040,1.99,20241128,43250,-64.53,20240313,15040,1.99,20241128,3.34,N,039440,500,79 억,,976141,N,N,209,N,00,N 20241128,140521,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15270,-130,5,-0.84,2178944480,143318,60.55,15400,15550,15040,20000,10780,15400,15203.24,6.17,0,22373,16733,16066,15733,15066,14733,15900,14900,79,4600,500,10780,10,1,15830000,2417,10.04,0.96,12,0.91,1521.00,15978.00,43250,20240313,-64.69,15040,20241128,1.53,43250,-64.69,20240313,15040,1.53,20241128,43250,-64.69,20240313,15040,1.53,20241128,3.34,N,039440,500,79 억,,976141,N,N,209,N,00,N diff --git a/039490/price/prices-20241101.csv b/039490/price/prices-20241101.csv index 5149ba37c1d4..cbed2df35cfb 100644 --- a/039490/price/prices-20241101.csv +++ b/039490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160509,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128900,300,2,0.23,6210706100,48025,192.61,130000,131400,127300,167100,90100,128600,129322.36,26.01,0,-8853,130666,129632,128366,127332,126066,129000,126700,1311,38500,5000,90020,100,1,25526706,32904,8.58,0.75,12,0.19,15021.00,172847.00,146400,20240716,-11.95,90500,20231129,42.43,146400,-11.95,20240716,91200,41.34,20240116,146400,-11.95,20240716,90500,42.43,20231129,0.12,N,039490,5000,1311 억,,6639980,N,N,63,N,00,N +20241129,150519,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127800,-800,5,-0.62,5534239200,42767,171.52,130000,131400,127300,167100,90100,128600,129404.43,26.01,0,-8322,130666,129632,128366,127332,126066,129000,126700,1311,38500,5000,90020,100,1,25526706,32623,8.51,0.74,12,0.17,15021.00,172847.00,146400,20240716,-12.70,90500,20231129,41.22,146400,-12.70,20240716,91200,40.13,20240116,146400,-12.70,20240716,90500,41.22,20231129,0.12,N,039490,5000,1311 억,,6639980,N,N,217,N,00,N +20241129,140517,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,129500,900,2,0.70,4391924400,33878,135.87,130000,131400,127300,167100,90100,128600,129639.42,26.01,0,-5808,130666,129632,128366,127332,126066,129000,126700,1311,38500,5000,90020,100,1,25526706,33057,8.62,0.75,12,0.13,15021.00,172847.00,146400,20240716,-11.54,90500,20231129,43.09,146400,-11.54,20240716,91200,42.00,20240116,146400,-11.54,20240716,90500,43.09,20231129,0.12,N,039490,5000,1311 억,,6639980,N,N,217,N,00,N +20241129,130517,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,129200,600,2,0.47,3628179300,27980,112.22,130000,131400,127300,167100,90100,128600,129670.45,26.01,0,-1872,130666,129632,128366,127332,126066,129000,126700,1311,38500,5000,90020,100,1,25526706,32981,8.60,0.75,12,0.11,15021.00,172847.00,146400,20240716,-11.75,90500,20231129,42.76,146400,-11.75,20240716,91200,41.67,20240116,146400,-11.75,20240716,90500,42.76,20231129,0.12,N,039490,5000,1311 억,,6639980,N,N,217,N,00,N +20241129,120519,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,129100,500,2,0.39,3198512300,24661,98.91,130000,131400,127300,167100,90100,128600,129699.21,26.01,0,-145,130666,129632,128366,127332,126066,129000,126700,1311,38500,5000,90020,100,1,25526706,32955,8.59,0.75,12,0.10,15021.00,172847.00,146400,20240716,-11.82,90500,20231129,42.65,146400,-11.82,20240716,91200,41.56,20240116,146400,-11.82,20240716,90500,42.65,20231129,0.12,N,039490,5000,1311 억,,6639980,N,N,217,N,00,N +20241129,110519,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,129800,1200,2,0.93,2651779000,20431,81.94,130000,131400,127300,167100,90100,128600,129791.93,26.01,0,878,130666,129632,128366,127332,126066,129000,126700,1311,38500,5000,90020,100,1,25526706,33134,8.64,0.75,12,0.08,15021.00,172847.00,146400,20240716,-11.34,90500,20231129,43.43,146400,-11.34,20240716,91200,42.32,20240116,146400,-11.34,20240716,90500,43.43,20231129,0.12,N,039490,5000,1311 억,,6639980,N,N,217,N,00,N +20241129,100518,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,129100,500,2,0.39,1907629800,14686,58.90,130000,131400,127300,167100,90100,128600,129894.44,26.01,0,1249,130666,129632,128366,127332,126066,129000,126700,1311,38500,5000,90020,100,1,25526706,32955,8.59,0.75,12,0.06,15021.00,172847.00,146400,20240716,-11.82,90500,20231129,42.65,146400,-11.82,20240716,91200,41.56,20240116,146400,-11.82,20240716,90500,42.65,20231129,0.12,N,039490,5000,1311 억,,6639980,N,N,217,N,00,N +20241129,090517,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128400,-200,5,-0.16,227913500,1776,7.12,130000,130000,127300,167100,90100,128600,128329.67,26.01,0,-998,130666,129632,128366,127332,126066,129000,126700,1311,38500,5000,90020,100,1,25526706,32776,8.55,0.74,12,0.01,15021.00,172847.00,146400,20240716,-12.30,90500,20231129,41.88,146400,-12.30,20240716,91200,40.79,20240116,146400,-12.30,20240716,90500,41.88,20231129,0.12,N,039490,5000,1311 억,,6639980,N,N,217,N,00,N 20241128,160514,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128600,700,2,0.55,3192139300,24873,60.07,129100,129400,127100,166200,89600,127900,128337.36,26.05,0,-4216,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32827,8.56,0.74,12,0.10,15021.00,172847.00,146400,20240716,-12.16,90500,20231129,42.10,146400,-12.16,20240716,91200,41.01,20240116,146400,-12.16,20240716,90500,42.10,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,217,N,00,N 20241128,150521,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128000,100,2,0.08,2872173800,22382,54.05,129100,129400,127100,166200,89600,127900,128325.16,26.05,0,-4137,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32674,8.52,0.74,12,0.09,15021.00,172847.00,146400,20240716,-12.57,90500,20231129,41.44,146400,-12.57,20240716,91200,40.35,20240116,146400,-12.57,20240716,90500,41.44,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N 20241128,140522,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128100,200,2,0.16,2596604900,20228,48.85,129100,129400,127100,166200,89600,127900,128366.86,26.05,0,-3739,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32700,8.53,0.74,12,0.08,15021.00,172847.00,146400,20240716,-12.50,90500,20231129,41.55,146400,-12.50,20240716,91200,40.46,20240116,146400,-12.50,20240716,90500,41.55,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N diff --git a/039560/price/prices-20241101.csv b/039560/price/prices-20241101.csv index 409c4779998a..a3ad78d69c0a 100644 --- a/039560/price/prices-20241101.csv +++ b/039560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3840,60,2,1.59,2245702125,591814,85.31,3730,3855,3705,4910,2650,3780,3794.57,2.31,0,62598,4060,3920,3840,3700,3620,3880,3660,210,1130,500,2640,5,1,39505981,1517,-1.60,0.50,12,1.50,-2404.00,7657.00,4750,20240213,-19.16,2890,20240708,32.87,4750,-19.16,20240213,2890,32.87,20240708,4750,-19.16,20240213,2890,32.87,20240708,2.42,N,039560,500,209 억,,911042,N,N,0,N,00,N +20241129,150519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3835,55,2,1.46,2124373095,560186,80.75,3730,3855,3705,4910,2650,3780,3792.26,2.31,0,64282,4060,3920,3840,3700,3620,3880,3660,210,1130,500,2640,5,1,39505981,1515,-1.60,0.50,12,1.42,-2404.00,7657.00,4750,20240213,-19.26,2890,20240708,32.70,4750,-19.26,20240213,2890,32.70,20240708,4750,-19.26,20240213,2890,32.70,20240708,2.42,N,039560,500,209 억,,911042,N,N,0,N,00,N +20241129,140518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3830,50,2,1.32,1858914430,490783,70.74,3730,3855,3705,4910,2650,3780,3787.65,2.31,0,61902,4060,3920,3840,3700,3620,3880,3660,210,1130,500,2640,5,1,39505981,1513,-1.59,0.50,12,1.24,-2404.00,7657.00,4750,20240213,-19.37,2890,20240708,32.53,4750,-19.37,20240213,2890,32.53,20240708,4750,-19.37,20240213,2890,32.53,20240708,2.42,N,039560,500,209 억,,911042,N,N,0,N,00,N +20241129,130518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3830,50,2,1.32,1683061120,444959,64.14,3730,3845,3705,4910,2650,3780,3782.51,2.31,0,56757,4060,3920,3840,3700,3620,3880,3660,210,1130,500,2640,5,1,39505981,1513,-1.59,0.50,12,1.13,-2404.00,7657.00,4750,20240213,-19.37,2890,20240708,32.53,4750,-19.37,20240213,2890,32.53,20240708,4750,-19.37,20240213,2890,32.53,20240708,2.42,N,039560,500,209 억,,911042,N,N,0,N,00,N +20241129,120520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3820,40,2,1.06,1450672625,384317,55.40,3730,3840,3705,4910,2650,3780,3774.68,2.31,0,50324,4060,3920,3840,3700,3620,3880,3660,210,1130,500,2640,5,1,39505981,1509,-1.59,0.50,12,0.97,-2404.00,7657.00,4750,20240213,-19.58,2890,20240708,32.18,4750,-19.58,20240213,2890,32.18,20240708,4750,-19.58,20240213,2890,32.18,20240708,2.42,N,039560,500,209 억,,911042,N,N,0,N,00,N +20241129,110520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,35,2,0.93,1165550610,309638,44.63,3730,3835,3705,4910,2650,3780,3764.24,2.31,0,25546,4060,3920,3840,3700,3620,3880,3660,210,1130,500,2640,5,1,39505981,1507,-1.59,0.50,12,0.78,-2404.00,7657.00,4750,20240213,-19.68,2890,20240708,32.01,4750,-19.68,20240213,2890,32.01,20240708,4750,-19.68,20240213,2890,32.01,20240708,2.42,N,039560,500,209 억,,911042,N,N,0,N,00,N +20241129,100518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,-30,5,-0.79,669527625,179335,25.85,3730,3775,3705,4910,2650,3780,3733.39,2.31,0,24884,4060,3920,3840,3700,3620,3880,3660,210,1130,500,2640,5,1,39505981,1481,-1.56,0.49,12,0.45,-2404.00,7657.00,4750,20240213,-21.05,2890,20240708,29.76,4750,-21.05,20240213,2890,29.76,20240708,4750,-21.05,20240213,2890,29.76,20240708,2.42,N,039560,500,209 억,,911042,N,N,0,N,00,N +20241129,090518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3735,-45,5,-1.19,273243790,73281,10.56,3730,3775,3705,4910,2650,3780,3728.71,2.31,0,5504,4060,3920,3840,3700,3620,3880,3660,210,1130,500,2640,5,1,39505981,1476,-1.55,0.49,12,0.19,-2404.00,7657.00,4750,20240213,-21.37,2890,20240708,29.24,4750,-21.37,20240213,2890,29.24,20240708,4750,-21.37,20240213,2890,29.24,20240708,2.42,N,039560,500,209 억,,911042,N,N,0,N,00,N 20241128,160514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,-130,5,-3.32,2624580530,683622,64.72,3970,3980,3760,5080,2740,3910,3839.30,2.49,0,-73178,4110,4010,3935,3835,3760,3972,3797,210,1170,500,2730,5,1,39505981,1493,-1.57,0.49,12,1.73,-2404.00,7657.00,4750,20240213,-20.42,2890,20240708,30.80,4750,-20.42,20240213,2890,30.80,20240708,4750,-20.42,20240213,2890,30.80,20240708,2.46,N,039560,500,209 억,,982820,N,N,19,N,00,N 20241128,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3785,-125,5,-3.20,2422551985,630074,59.65,3970,3980,3760,5080,2740,3910,3844.87,2.49,0,-80822,4110,4010,3935,3835,3760,3972,3797,210,1170,500,2730,5,1,39505981,1495,-1.57,0.49,12,1.59,-2404.00,7657.00,4750,20240213,-20.32,2890,20240708,30.97,4750,-20.32,20240213,2890,30.97,20240708,4750,-20.32,20240213,2890,30.97,20240708,2.46,N,039560,500,209 억,,982820,N,N,19,N,00,N 20241128,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3800,-110,5,-2.81,2292676195,595753,56.40,3970,3980,3760,5080,2740,3910,3848.37,2.49,0,-84863,4110,4010,3935,3835,3760,3972,3797,210,1170,500,2730,5,1,39505981,1501,-1.58,0.50,12,1.51,-2404.00,7657.00,4750,20240213,-20.00,2890,20240708,31.49,4750,-20.00,20240213,2890,31.49,20240708,4750,-20.00,20240213,2890,31.49,20240708,2.46,N,039560,500,209 억,,982820,N,N,19,N,00,N diff --git a/039570/price/prices-20241101.csv b/039570/price/prices-20241101.csv index 3c556f2444ae..9d43340a5273 100644 --- a/039570/price/prices-20241101.csv +++ b/039570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160510,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8290,40,2,0.48,76068300,9228,79.01,8200,8290,8170,10720,5780,8250,8243.21,4.04,0,-11,8323,8286,8213,8176,8103,8305,8195,130,2470,500,5440,10,1,25957601,2152,16.35,0.75,12,0.04,507.00,11038.00,12200,20240514,-32.05,7210,20240118,14.98,12200,-32.05,20240514,7210,14.98,20240118,12200,-32.05,20240514,7210,14.98,20240118,0.13,N,039570,500,129 억,,1049822,N,N,0,N,00,N +20241129,150520,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8250,0,3,0.00,64527300,7834,67.07,8200,8270,8170,10720,5780,8250,8236.83,4.04,0,-83,8323,8286,8213,8176,8103,8305,8195,130,2470,500,5440,10,1,25957601,2142,16.27,0.75,12,0.03,507.00,11038.00,12200,20240514,-32.38,7210,20240118,14.42,12200,-32.38,20240514,7210,14.42,20240118,12200,-32.38,20240514,7210,14.42,20240118,0.13,N,039570,500,129 억,,1049822,N,N,0,N,00,N +20241129,140518,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8240,-10,5,-0.12,41655000,5063,43.35,8200,8250,8170,10720,5780,8250,8227.34,4.04,0,-106,8323,8286,8213,8176,8103,8305,8195,130,2470,500,5440,10,1,25957601,2139,16.25,0.75,12,0.02,507.00,11038.00,12200,20240514,-32.46,7210,20240118,14.29,12200,-32.46,20240514,7210,14.29,20240118,12200,-32.46,20240514,7210,14.29,20240118,0.13,N,039570,500,129 억,,1049822,N,N,0,N,00,N +20241129,130518,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8230,-20,5,-0.24,40419000,4913,42.06,8200,8250,8170,10720,5780,8250,8226.95,4.04,0,-121,8323,8286,8213,8176,8103,8305,8195,130,2470,500,5440,10,1,25957601,2136,16.23,0.75,12,0.02,507.00,11038.00,12200,20240514,-32.54,7210,20240118,14.15,12200,-32.54,20240514,7210,14.15,20240118,12200,-32.54,20240514,7210,14.15,20240118,0.13,N,039570,500,129 억,,1049822,N,N,0,N,00,N +20241129,120520,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8240,-10,5,-0.12,32416690,3941,33.74,8200,8250,8170,10720,5780,8250,8225.50,4.04,0,-191,8323,8286,8213,8176,8103,8305,8195,130,2470,500,5440,10,1,25957601,2139,16.25,0.75,12,0.02,507.00,11038.00,12200,20240514,-32.46,7210,20240118,14.29,12200,-32.46,20240514,7210,14.29,20240118,12200,-32.46,20240514,7210,14.29,20240118,0.13,N,039570,500,129 억,,1049822,N,N,0,N,00,N +20241129,110520,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8240,-10,5,-0.12,31238380,3798,32.52,8200,8250,8170,10720,5780,8250,8224.96,4.04,0,-199,8323,8286,8213,8176,8103,8305,8195,130,2470,500,5440,10,1,25957601,2139,16.25,0.75,12,0.01,507.00,11038.00,12200,20240514,-32.46,7210,20240118,14.29,12200,-32.46,20240514,7210,14.29,20240118,12200,-32.46,20240514,7210,14.29,20240118,0.13,N,039570,500,129 억,,1049822,N,N,0,N,00,N +20241129,100519,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8230,-20,5,-0.24,19801860,2408,20.62,8200,8250,8170,10720,5780,8250,8223.36,4.04,0,-199,8323,8286,8213,8176,8103,8305,8195,130,2470,500,5440,10,1,25957601,2136,16.23,0.75,12,0.01,507.00,11038.00,12200,20240514,-32.54,7210,20240118,14.15,12200,-32.54,20240514,7210,14.15,20240118,12200,-32.54,20240514,7210,14.15,20240118,0.13,N,039570,500,129 억,,1049822,N,N,0,N,00,N +20241129,090518,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8200,-50,5,-0.61,2393400,291,2.49,8200,8230,8200,10720,5780,8250,8224.74,4.04,0,-39,8323,8286,8213,8176,8103,8305,8195,130,2470,500,5440,10,1,25957601,2129,16.17,0.74,12,0.00,507.00,11038.00,12200,20240514,-32.79,7210,20240118,13.73,12200,-32.79,20240514,7210,13.73,20240118,12200,-32.79,20240514,7210,13.73,20240118,0.13,N,039570,500,129 억,,1049822,N,N,0,N,00,N 20241128,160514,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8250,110,2,1.35,95182270,11610,78.27,8160,8250,8140,10580,5700,8140,8198.30,4.04,0,2615,8193,8166,8113,8086,8033,8180,8100,130,2440,500,5370,10,1,25957601,2142,16.27,0.75,12,0.04,507.00,11038.00,12200,20240514,-32.38,7210,20240118,14.42,12200,-32.38,20240514,7210,14.42,20240118,12200,-32.38,20240514,7210,14.42,20240118,0.13,N,039570,500,129 억,,1048642,N,N,0,N,00,N 20241128,150522,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8200,60,2,0.74,78754350,9614,64.81,8160,8210,8140,10580,5700,8140,8191.63,4.04,0,1263,8193,8166,8113,8086,8033,8180,8100,130,2440,500,5370,10,1,25957601,2129,16.17,0.74,12,0.04,507.00,11038.00,12200,20240514,-32.79,7210,20240118,13.73,12200,-32.79,20240514,7210,13.73,20240118,12200,-32.79,20240514,7210,13.73,20240118,0.13,N,039570,500,129 억,,1048642,N,N,0,N,00,N 20241128,140522,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8200,60,2,0.74,55714410,6805,45.88,8160,8200,8140,10580,5700,8140,8187.28,4.04,0,818,8193,8166,8113,8086,8033,8180,8100,130,2440,500,5370,10,1,25957601,2129,16.17,0.74,12,0.03,507.00,11038.00,12200,20240514,-32.79,7210,20240118,13.73,12200,-32.79,20240514,7210,13.73,20240118,12200,-32.79,20240514,7210,13.73,20240118,0.13,N,039570,500,129 억,,1048642,N,N,0,N,00,N diff --git a/039610/price/prices-20241101.csv b/039610/price/prices-20241101.csv index e8a66f892c6f..74388df49209 100644 --- a/039610/price/prices-20241101.csv +++ b/039610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160510,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11160,140,2,1.27,6835342900,617026,81.55,10980,11350,10890,14320,7720,11020,11077.89,1.35,0,-67103,11706,11362,11116,10772,10526,11240,10650,52,3300,500,7050,10,1,10410400,1162,14.40,1.31,12,5.93,775.00,8503.00,15420,20240823,-27.63,5000,20240419,123.20,15420,-27.63,20240823,5000,123.20,20240419,15420,-27.63,20240823,5000,123.20,20240419,9.73,N,039610,500,52 억,,140241,N,N,0,N,00,N +20241129,150520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10940,-80,5,-0.73,6094286430,550324,72.73,10980,11350,10890,14320,7720,11020,11074.15,1.35,0,-65423,11706,11362,11116,10772,10526,11240,10650,52,3300,500,7050,10,1,10410400,1139,14.12,1.29,12,5.29,775.00,8503.00,15420,20240823,-29.05,5000,20240419,118.80,15420,-29.05,20240823,5000,118.80,20240419,15420,-29.05,20240823,5000,118.80,20240419,9.73,N,039610,500,52 억,,140241,N,N,0,N,00,N +20241129,140518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11040,20,2,0.18,5006589230,451073,59.61,10980,11350,10890,14320,7720,11020,11099.56,1.35,0,-46308,11706,11362,11116,10772,10526,11240,10650,52,3300,500,7050,10,1,10410400,1149,14.25,1.30,12,4.33,775.00,8503.00,15420,20240823,-28.40,5000,20240419,120.80,15420,-28.40,20240823,5000,120.80,20240419,15420,-28.40,20240823,5000,120.80,20240419,9.73,N,039610,500,52 억,,140241,N,N,0,N,00,N +20241129,130518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11080,60,2,0.54,4754277260,428294,56.60,10980,11350,10890,14320,7720,11020,11100.79,1.35,0,-44016,11706,11362,11116,10772,10526,11240,10650,52,3300,500,7050,10,1,10410400,1153,14.30,1.30,12,4.11,775.00,8503.00,15420,20240823,-28.15,5000,20240419,121.60,15420,-28.15,20240823,5000,121.60,20240419,15420,-28.15,20240823,5000,121.60,20240419,9.73,N,039610,500,52 억,,140241,N,N,0,N,00,N +20241129,120520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11090,70,2,0.64,4388541730,395289,52.24,10980,11350,10890,14320,7720,11020,11102.43,1.35,0,-42264,11706,11362,11116,10772,10526,11240,10650,52,3300,500,7050,10,1,10410400,1155,14.31,1.30,12,3.80,775.00,8503.00,15420,20240823,-28.08,5000,20240419,121.80,15420,-28.08,20240823,5000,121.80,20240419,15420,-28.08,20240823,5000,121.80,20240419,9.73,N,039610,500,52 억,,140241,N,N,0,N,00,N +20241129,110520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11010,-10,5,-0.09,4125920390,371523,49.10,10980,11350,10890,14320,7720,11020,11105.78,1.35,0,-41274,11706,11362,11116,10772,10526,11240,10650,52,3300,500,7050,10,1,10410400,1146,14.21,1.29,12,3.57,775.00,8503.00,15420,20240823,-28.60,5000,20240419,120.20,15420,-28.60,20240823,5000,120.20,20240419,15420,-28.60,20240823,5000,120.20,20240419,9.73,N,039610,500,52 억,,140241,N,N,0,N,00,N +20241129,100519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10990,-30,5,-0.27,2944081320,265206,35.05,10980,11350,10890,14320,7720,11020,11101.58,1.35,0,-40615,11706,11362,11116,10772,10526,11240,10650,52,3300,500,7050,10,1,10410400,1144,14.18,1.29,12,2.55,775.00,8503.00,15420,20240823,-28.73,5000,20240419,119.80,15420,-28.73,20240823,5000,119.80,20240419,15420,-28.73,20240823,5000,119.80,20240419,9.73,N,039610,500,52 억,,140241,N,N,0,N,00,N +20241129,090518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11110,90,2,0.82,1353090370,120830,15.97,10980,11350,10980,14320,7720,11020,11200.60,1.35,0,-12357,11706,11362,11116,10772,10526,11240,10650,52,3300,500,7050,10,1,10410400,1157,14.34,1.31,12,1.16,775.00,8503.00,15420,20240823,-27.95,5000,20240419,122.20,15420,-27.95,20240823,5000,122.20,20240419,15420,-27.95,20240823,5000,122.20,20240419,9.73,N,039610,500,52 억,,140241,N,N,0,N,00,N 20241128,160515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11020,-310,5,-2.74,8124359370,732312,23.33,11330,11460,10870,14720,7940,11330,11093.90,0.80,0,55769,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1147,14.22,1.30,12,7.03,775.00,8503.00,15420,20240823,-28.53,5000,20240419,120.40,15420,-28.53,20240823,5000,120.40,20240419,15420,-28.53,20240823,5000,120.40,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N 20241128,150522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11000,-330,5,-2.91,7655827010,689718,21.97,11330,11460,10870,14720,7940,11330,11099.63,0.80,0,47008,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1145,14.19,1.29,12,6.63,775.00,8503.00,15420,20240823,-28.66,5000,20240419,120.00,15420,-28.66,20240823,5000,120.00,20240419,15420,-28.66,20240823,5000,120.00,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N 20241128,140523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11010,-320,5,-2.82,7056214650,635401,20.24,11330,11460,10870,14720,7940,11330,11104.81,0.80,0,47494,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1146,14.21,1.29,12,6.10,775.00,8503.00,15420,20240823,-28.60,5000,20240419,120.20,15420,-28.60,20240823,5000,120.20,20240419,15420,-28.60,20240823,5000,120.20,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N diff --git a/039740/price/prices-20241101.csv b/039740/price/prices-20241101.csv index dd797d836a59..1b3410ee9ada 100644 --- a/039740/price/prices-20241101.csv +++ b/039740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160510,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2365,-35,5,-1.46,115637200,48711,280.72,2385,2425,2345,3120,1680,2400,2373.94,0.14,0,-924,2513,2456,2418,2361,2323,2437,2342,40,720,500,1630,5,1,8018397,190,9.50,0.41,12,0.61,249.00,5737.00,4055,20240104,-41.68,2345,20241129,0.85,4055,-41.68,20240104,2345,0.85,20241129,4055,-41.68,20240104,2345,0.85,20241129,0.09,N,039740,500,40 억,,11334,N,N,0,N,00,N +20241129,150520,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2400,0,3,0.00,109252510,46049,265.38,2385,2425,2345,3120,1680,2400,2372.53,0.14,0,-919,2513,2456,2418,2361,2323,2437,2342,40,720,500,1630,5,1,8018397,192,9.64,0.42,12,0.57,249.00,5737.00,4055,20240104,-40.81,2345,20241129,2.35,4055,-40.81,20240104,2345,2.35,20241129,4055,-40.81,20240104,2345,2.35,20241129,0.09,N,039740,500,40 억,,11334,N,N,0,N,00,N +20241129,140519,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2385,-15,5,-0.62,103173425,43491,250.64,2385,2425,2345,3120,1680,2400,2372.29,0.14,0,-352,2513,2456,2418,2361,2323,2437,2342,40,720,500,1630,5,1,8018397,191,9.58,0.42,12,0.54,249.00,5737.00,4055,20240104,-41.18,2345,20241129,1.71,4055,-41.18,20240104,2345,1.71,20241129,4055,-41.18,20240104,2345,1.71,20241129,0.09,N,039740,500,40 억,,11334,N,N,0,N,00,N +20241129,130519,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2375,-25,5,-1.04,73964645,31225,179.95,2385,2425,2345,3120,1680,2400,2368.76,0.14,0,-349,2513,2456,2418,2361,2323,2437,2342,40,720,500,1630,5,1,8018397,190,9.54,0.41,12,0.39,249.00,5737.00,4055,20240104,-41.43,2345,20241129,1.28,4055,-41.43,20240104,2345,1.28,20241129,4055,-41.43,20240104,2345,1.28,20241129,0.09,N,039740,500,40 억,,11334,N,N,0,N,00,N +20241129,120521,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2365,-35,5,-1.46,71878575,30340,174.85,2385,2425,2345,3120,1680,2400,2369.10,0.14,0,-347,2513,2456,2418,2361,2323,2437,2342,40,720,500,1630,5,1,8018397,190,9.50,0.41,12,0.38,249.00,5737.00,4055,20240104,-41.68,2345,20241129,0.85,4055,-41.68,20240104,2345,0.85,20241129,4055,-41.68,20240104,2345,0.85,20241129,0.09,N,039740,500,40 억,,11334,N,N,0,N,00,N +20241129,110521,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2365,-35,5,-1.46,69845200,29475,169.87,2385,2425,2345,3120,1680,2400,2369.64,0.14,0,-333,2513,2456,2418,2361,2323,2437,2342,40,720,500,1630,5,1,8018397,190,9.50,0.41,12,0.37,249.00,5737.00,4055,20240104,-41.68,2345,20241129,0.85,4055,-41.68,20240104,2345,0.85,20241129,4055,-41.68,20240104,2345,0.85,20241129,0.09,N,039740,500,40 억,,11334,N,N,0,N,00,N +20241129,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-30,5,-1.25,22404695,9361,53.95,2385,2425,2360,3120,1680,2400,2393.41,0.14,0,90,2513,2456,2418,2361,2323,2437,2342,40,720,500,1630,5,1,8018397,190,9.52,0.41,12,0.12,249.00,5737.00,4055,20240104,-41.55,2355,20241118,0.64,4055,-41.55,20240104,2355,0.64,20241118,4055,-41.55,20240104,2355,0.64,20241118,0.09,N,039740,500,40 억,,11334,N,N,0,N,00,N +20241129,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,20,2,0.83,3195955,1332,7.68,2385,2420,2385,3120,1680,2400,2399.37,0.14,0,-178,2513,2456,2418,2361,2323,2437,2342,40,720,500,1630,5,1,8018397,194,9.72,0.42,12,0.02,249.00,5737.00,4055,20240104,-40.32,2355,20241118,2.76,4055,-40.32,20240104,2355,2.76,20241118,4055,-40.32,20240104,2355,2.76,20241118,0.09,N,039740,500,40 억,,11334,N,N,0,N,00,N 20241128,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-15,5,-0.62,41591960,17322,111.02,2430,2475,2380,3135,1695,2415,2401.11,0.14,0,276,2521,2467,2441,2387,2361,2455,2375,40,720,500,1640,5,1,8018397,192,9.64,0.42,12,0.22,249.00,5737.00,4055,20240104,-40.81,2355,20241118,1.91,4055,-40.81,20240104,2355,1.91,20241118,4055,-40.81,20240104,2355,1.91,20241118,0.09,N,039740,500,40 억,,11071,N,N,0,N,00,N 20241128,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,0,3,0.00,40199940,16742,107.30,2430,2475,2380,3135,1695,2415,2401.14,0.14,0,263,2521,2467,2441,2387,2361,2455,2375,40,720,500,1640,5,1,8018397,194,9.70,0.42,12,0.21,249.00,5737.00,4055,20240104,-40.44,2355,20241118,2.55,4055,-40.44,20240104,2355,2.55,20241118,4055,-40.44,20240104,2355,2.55,20241118,0.09,N,039740,500,40 억,,11071,N,N,0,N,00,N 20241128,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-15,5,-0.62,28030855,11652,74.68,2430,2475,2380,3135,1695,2415,2405.67,0.14,0,62,2521,2467,2441,2387,2361,2455,2375,40,720,500,1640,5,1,8018397,192,9.64,0.42,12,0.15,249.00,5737.00,4055,20240104,-40.81,2355,20241118,1.91,4055,-40.81,20240104,2355,1.91,20241118,4055,-40.81,20240104,2355,1.91,20241118,0.09,N,039740,500,40 억,,11071,N,N,0,N,00,N diff --git a/039830/price/prices-20241101.csv b/039830/price/prices-20241101.csv index 558b6e111347..797794564dd6 100644 --- a/039830/price/prices-20241101.csv +++ b/039830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,20,2,0.33,77068290,12667,90.38,6100,6130,6000,7850,4230,6040,6084.18,0.48,0,-89,6293,6166,6073,5946,5853,6230,6010,54,1810,500,4340,10,1,10762890,652,9.17,0.46,12,0.12,661.00,13089.00,7810,20231221,-22.41,5150,20240909,17.67,7470,-18.88,20240215,5150,17.67,20240909,7810,-22.41,20231221,5150,17.67,20240909,0.23,N,039830,500,53 억,,51922,N,N,0,N,00,N +20241129,150521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,40,2,0.66,73843210,12135,86.59,6100,6130,6000,7850,4230,6040,6085.14,0.48,0,-151,6293,6166,6073,5946,5853,6230,6010,54,1810,500,4340,10,1,10762890,654,9.20,0.46,12,0.11,661.00,13089.00,7810,20231221,-22.15,5150,20240909,18.06,7470,-18.61,20240215,5150,18.06,20240909,7810,-22.15,20231221,5150,18.06,20240909,0.23,N,039830,500,53 억,,51922,N,N,0,N,00,N +20241129,140519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,20,2,0.33,65270470,10719,76.48,6100,6130,6000,7850,4230,6040,6089.23,0.48,0,-185,6293,6166,6073,5946,5853,6230,6010,54,1810,500,4340,10,1,10762890,652,9.17,0.46,12,0.10,661.00,13089.00,7810,20231221,-22.41,5150,20240909,17.67,7470,-18.88,20240215,5150,17.67,20240909,7810,-22.41,20231221,5150,17.67,20240909,0.23,N,039830,500,53 억,,51922,N,N,0,N,00,N +20241129,130519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,20,2,0.33,52355120,8596,61.33,6100,6130,6000,7850,4230,6040,6090.64,0.48,0,-77,6293,6166,6073,5946,5853,6230,6010,54,1810,500,4340,10,1,10762890,652,9.17,0.46,12,0.08,661.00,13089.00,7810,20231221,-22.41,5150,20240909,17.67,7470,-18.88,20240215,5150,17.67,20240909,7810,-22.41,20231221,5150,17.67,20240909,0.23,N,039830,500,53 억,,51922,N,N,0,N,00,N +20241129,120521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6110,70,2,1.16,49340650,8101,57.80,6100,6130,6000,7850,4230,6040,6090.69,0.48,0,-61,6293,6166,6073,5946,5853,6230,6010,54,1810,500,4340,10,1,10762890,658,9.24,0.47,12,0.08,661.00,13089.00,7810,20231221,-21.77,5150,20240909,18.64,7470,-18.21,20240215,5150,18.64,20240909,7810,-21.77,20231221,5150,18.64,20240909,0.23,N,039830,500,53 억,,51922,N,N,0,N,00,N +20241129,110521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6110,70,2,1.16,13896350,2290,16.34,6100,6130,6000,7850,4230,6040,6068.28,0.48,0,-82,6293,6166,6073,5946,5853,6230,6010,54,1810,500,4340,10,1,10762890,658,9.24,0.47,12,0.02,661.00,13089.00,7810,20231221,-21.77,5150,20240909,18.64,7470,-18.21,20240215,5150,18.64,20240909,7810,-21.77,20231221,5150,18.64,20240909,0.23,N,039830,500,53 억,,51922,N,N,0,N,00,N +20241129,100520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6120,80,2,1.32,12992070,2142,15.28,6100,6130,6000,7850,4230,6040,6065.39,0.48,0,-82,6293,6166,6073,5946,5853,6230,6010,54,1810,500,4340,10,1,10762890,659,9.26,0.47,12,0.02,661.00,13089.00,7810,20231221,-21.64,5150,20240909,18.83,7470,-18.07,20240215,5150,18.83,20240909,7810,-21.64,20231221,5150,18.83,20240909,0.23,N,039830,500,53 억,,51922,N,N,0,N,00,N +20241129,090519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,60,2,0.99,6100,1,0.01,6100,6100,6100,7850,4230,6040,6100.00,0.48,0,0,6293,6166,6073,5946,5853,6230,6010,54,1810,500,4340,10,1,10762890,657,9.23,0.47,12,0.00,661.00,13089.00,7810,20231221,-21.90,5150,20240909,18.45,7470,-18.34,20240215,5150,18.45,20240909,7810,-21.90,20231221,5150,18.45,20240909,0.23,N,039830,500,53 억,,51922,N,N,0,N,00,N 20241128,160515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,10,2,0.17,85077200,14015,319.25,5990,6200,5980,7830,4230,6030,6070.44,0.48,0,120,6143,6086,5983,5926,5823,6115,5955,54,1800,500,4340,10,1,10762890,650,9.14,0.46,12,0.13,661.00,13089.00,7810,20231221,-22.66,5150,20240909,17.28,7470,-19.14,20240215,5150,17.28,20240909,7810,-22.66,20231221,5150,17.28,20240909,0.23,N,039830,500,53 억,,51802,N,N,0,N,00,N 20241128,150523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6130,100,2,1.66,84405560,13904,316.72,5990,6200,5980,7830,4230,6030,6070.60,0.48,0,197,6143,6086,5983,5926,5823,6115,5955,54,1800,500,4340,10,1,10762890,660,9.27,0.47,12,0.13,661.00,13089.00,7810,20231221,-21.51,5150,20240909,19.03,7470,-17.94,20240215,5150,19.03,20240909,7810,-21.51,20231221,5150,19.03,20240909,0.23,N,039830,500,53 억,,51802,N,N,0,N,00,N 20241128,140523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,0,3,0.00,65834070,10830,246.70,5990,6200,5990,7830,4230,6030,6078.86,0.48,0,141,6143,6086,5983,5926,5823,6115,5955,54,1800,500,4340,10,1,10762890,649,9.12,0.46,12,0.10,661.00,13089.00,7810,20231221,-22.79,5150,20240909,17.09,7470,-19.28,20240215,5150,17.09,20240909,7810,-22.79,20231221,5150,17.09,20240909,0.23,N,039830,500,53 억,,51802,N,N,0,N,00,N diff --git a/039840/price/prices-20241101.csv b/039840/price/prices-20241101.csv index 15540c162b62..a2afb04f4882 100644 --- a/039840/price/prices-20241101.csv +++ b/039840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160511,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17000,-100,5,-0.58,450575410,26793,63.21,17140,17180,16610,22200,11970,17100,16816.91,14.07,0,-5894,17466,17282,17126,16942,16786,17270,16930,79,5100,500,11970,10,1,14981755,2547,81.34,1.15,12,0.18,209.00,14809.00,24100,20240103,-29.46,15350,20240813,10.75,24100,-29.46,20240103,15350,10.75,20240813,24100,-29.46,20240103,15350,10.75,20240813,2.49,N,039840,500,79 억,,2107570,N,N,0,N,00,N +20241129,150521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16850,-250,5,-1.46,310002960,18467,43.57,17140,17180,16610,22200,11970,17100,16786.86,14.07,0,-3978,17466,17282,17126,16942,16786,17270,16930,79,5100,500,11970,10,1,14981755,2524,80.62,1.14,12,0.12,209.00,14809.00,24100,20240103,-30.08,15350,20240813,9.77,24100,-30.08,20240103,15350,9.77,20240813,24100,-30.08,20240103,15350,9.77,20240813,2.49,N,039840,500,79 억,,2107570,N,N,0,N,00,N +20241129,140519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16860,-240,5,-1.40,219520290,13124,30.96,17140,17180,16610,22200,11970,17100,16726.63,14.07,0,-1971,17466,17282,17126,16942,16786,17270,16930,79,5100,500,11970,10,1,14981755,2526,80.67,1.14,12,0.09,209.00,14809.00,24100,20240103,-30.04,15350,20240813,9.84,24100,-30.04,20240103,15350,9.84,20240813,24100,-30.04,20240103,15350,9.84,20240813,2.49,N,039840,500,79 억,,2107570,N,N,0,N,00,N +20241129,130519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16750,-350,5,-2.05,205231710,12273,28.96,17140,17180,16610,22200,11970,17100,16722.21,14.07,0,-1846,17466,17282,17126,16942,16786,17270,16930,79,5100,500,11970,10,1,14981755,2509,80.14,1.13,12,0.08,209.00,14809.00,24100,20240103,-30.50,15350,20240813,9.12,24100,-30.50,20240103,15350,9.12,20240813,24100,-30.50,20240103,15350,9.12,20240813,2.49,N,039840,500,79 억,,2107570,N,N,0,N,00,N +20241129,120521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16740,-360,5,-2.11,193302930,11561,27.28,17140,17180,16610,22200,11970,17100,16720.26,14.07,0,-1451,17466,17282,17126,16942,16786,17270,16930,79,5100,500,11970,10,1,14981755,2508,80.10,1.13,12,0.08,209.00,14809.00,24100,20240103,-30.54,15350,20240813,9.06,24100,-30.54,20240103,15350,9.06,20240813,24100,-30.54,20240103,15350,9.06,20240813,2.49,N,039840,500,79 억,,2107570,N,N,0,N,00,N +20241129,110521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16750,-350,5,-2.05,161826070,9682,22.84,17140,17180,16610,22200,11970,17100,16714.12,14.07,0,-874,17466,17282,17126,16942,16786,17270,16930,79,5100,500,11970,10,1,14981755,2509,80.14,1.13,12,0.06,209.00,14809.00,24100,20240103,-30.50,15350,20240813,9.12,24100,-30.50,20240103,15350,9.12,20240813,24100,-30.50,20240103,15350,9.12,20240813,2.49,N,039840,500,79 억,,2107570,N,N,0,N,00,N +20241129,100520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16680,-420,5,-2.46,144416190,8643,20.39,17140,17180,16610,22200,11970,17100,16709.04,14.07,0,-658,17466,17282,17126,16942,16786,17270,16930,79,5100,500,11970,10,1,14981755,2499,79.81,1.13,12,0.06,209.00,14809.00,24100,20240103,-30.79,15350,20240813,8.66,24100,-30.79,20240103,15350,8.66,20240813,24100,-30.79,20240103,15350,8.66,20240813,2.49,N,039840,500,79 억,,2107570,N,N,0,N,00,N +20241129,090520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17060,-40,5,-0.23,3752590,220,0.52,17140,17180,17000,22200,11970,17100,17057.23,14.07,0,13,17466,17282,17126,16942,16786,17270,16930,79,5100,500,11970,10,1,14981755,2556,81.63,1.15,12,0.00,209.00,14809.00,24100,20240103,-29.21,15350,20240813,11.14,24100,-29.21,20240103,15350,11.14,20240813,24100,-29.21,20240103,15350,11.14,20240813,2.49,N,039840,500,79 억,,2107570,N,N,0,N,00,N 20241128,160516,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17100,-60,5,-0.35,726638870,42386,108.74,17100,17310,16970,22300,12020,17160,17143.38,14.01,0,8153,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2562,81.82,1.15,12,0.28,209.00,14809.00,24100,20240103,-29.05,15350,20240813,11.40,24100,-29.05,20240103,15350,11.40,20240813,24100,-29.05,20240103,15350,11.40,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N 20241128,150523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17200,40,2,0.23,657152110,38326,98.32,17100,17310,16970,22300,12020,17160,17146.38,14.01,0,9484,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2577,82.30,1.16,12,0.26,209.00,14809.00,24100,20240103,-28.63,15350,20240813,12.05,24100,-28.63,20240103,15350,12.05,20240813,24100,-28.63,20240103,15350,12.05,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N 20241128,140523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17120,-40,5,-0.23,515266180,30062,77.12,17100,17310,16970,22300,12020,17160,17140.12,14.01,0,9500,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2565,81.91,1.16,12,0.20,209.00,14809.00,24100,20240103,-28.96,15350,20240813,11.53,24100,-28.96,20240103,15350,11.53,20240813,24100,-28.96,20240103,15350,11.53,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N diff --git a/039860/price/prices-20241101.csv b/039860/price/prices-20241101.csv index 279034535960..313fd742d121 100644 --- a/039860/price/prices-20241101.csv +++ b/039860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160511,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3320,-115,5,-3.35,628543890,186225,90.67,3435,3460,3320,4465,2405,3435,3375.25,1.80,0,-22642,3528,3481,3423,3376,3318,3505,3400,161,1030,500,2120,5,1,32110082,1066,-24.23,1.66,12,0.58,-137.00,1999.00,5810,20240220,-42.86,2705,20240805,22.74,5810,-42.86,20240220,2705,22.74,20240805,5810,-42.86,20240220,2705,22.74,20240805,3.91,N,039860,500,160 억,,577679,N,N,0,N,00,N +20241129,150521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3365,-70,5,-2.04,542324600,160397,78.10,3435,3460,3340,4465,2405,3435,3381.14,1.80,0,-28177,3528,3481,3423,3376,3318,3505,3400,161,1030,500,2120,5,1,32110082,1081,-24.56,1.68,12,0.50,-137.00,1999.00,5810,20240220,-42.08,2705,20240805,24.40,5810,-42.08,20240220,2705,24.40,20240805,5810,-42.08,20240220,2705,24.40,20240805,3.91,N,039860,500,160 억,,577679,N,N,0,N,00,N +20241129,140520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3380,-55,5,-1.60,478102140,141303,68.80,3435,3460,3340,4465,2405,3435,3383.52,1.80,0,-28380,3528,3481,3423,3376,3318,3505,3400,161,1030,500,2120,5,1,32110082,1085,-24.67,1.69,12,0.44,-137.00,1999.00,5810,20240220,-41.82,2705,20240805,24.95,5810,-41.82,20240220,2705,24.95,20240805,5810,-41.82,20240220,2705,24.95,20240805,3.91,N,039860,500,160 억,,577679,N,N,0,N,00,N +20241129,130520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3380,-55,5,-1.60,458413645,135487,65.97,3435,3460,3340,4465,2405,3435,3383.45,1.80,0,-26880,3528,3481,3423,3376,3318,3505,3400,161,1030,500,2120,5,1,32110082,1085,-24.67,1.69,12,0.42,-137.00,1999.00,5810,20240220,-41.82,2705,20240805,24.95,5810,-41.82,20240220,2705,24.95,20240805,5810,-41.82,20240220,2705,24.95,20240805,3.91,N,039860,500,160 억,,577679,N,N,0,N,00,N +20241129,120522,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3360,-75,5,-2.18,425477915,125698,61.20,3435,3460,3340,4465,2405,3435,3384.92,1.80,0,-28699,3528,3481,3423,3376,3318,3505,3400,161,1030,500,2120,5,1,32110082,1079,-24.53,1.68,12,0.39,-137.00,1999.00,5810,20240220,-42.17,2705,20240805,24.21,5810,-42.17,20240220,2705,24.21,20240805,5810,-42.17,20240220,2705,24.21,20240805,3.91,N,039860,500,160 억,,577679,N,N,0,N,00,N +20241129,110521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3405,-30,5,-0.87,252978505,74340,36.20,3435,3460,3380,4465,2405,3435,3402.99,1.80,0,-27941,3528,3481,3423,3376,3318,3505,3400,161,1030,500,2120,5,1,32110082,1093,-24.85,1.70,12,0.23,-137.00,1999.00,5810,20240220,-41.39,2705,20240805,25.88,5810,-41.39,20240220,2705,25.88,20240805,5810,-41.39,20240220,2705,25.88,20240805,3.91,N,039860,500,160 억,,577679,N,N,0,N,00,N +20241129,100520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3390,-45,5,-1.31,188474425,55351,26.95,3435,3460,3380,4465,2405,3435,3405.08,1.80,0,-18866,3528,3481,3423,3376,3318,3505,3400,161,1030,500,2120,5,1,32110082,1089,-24.74,1.70,12,0.17,-137.00,1999.00,5810,20240220,-41.65,2705,20240805,25.32,5810,-41.65,20240220,2705,25.32,20240805,5810,-41.65,20240220,2705,25.32,20240805,3.91,N,039860,500,160 억,,577679,N,N,0,N,00,N +20241129,090520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3415,-20,5,-0.58,23687740,6900,3.36,3435,3445,3415,4465,2405,3435,3433.01,1.80,0,-4385,3528,3481,3423,3376,3318,3505,3400,161,1030,500,2120,5,1,32110082,1097,-24.93,1.71,12,0.02,-137.00,1999.00,5810,20240220,-41.22,2705,20240805,26.25,5810,-41.22,20240220,2705,26.25,20240805,5810,-41.22,20240220,2705,26.25,20240805,3.91,N,039860,500,160 억,,577679,N,N,0,N,00,N 20241128,160516,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3435,55,2,1.63,696040650,202867,58.56,3365,3470,3365,4390,2370,3380,3431.02,1.68,0,38205,3553,3466,3418,3331,3283,3442,3307,161,1010,500,2090,5,1,32110082,1103,-25.07,1.72,12,0.63,-137.00,1999.00,5810,20240220,-40.88,2705,20240805,26.99,5810,-40.88,20240220,2705,26.99,20240805,5810,-40.88,20240220,2705,26.99,20240805,3.94,N,039860,500,160 억,,539680,N,N,0,N,00,N 20241128,150524,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3435,55,2,1.63,663053085,193272,55.79,3365,3470,3365,4390,2370,3380,3430.68,1.68,0,37097,3553,3466,3418,3331,3283,3442,3307,161,1010,500,2090,5,1,32110082,1103,-25.07,1.72,12,0.60,-137.00,1999.00,5810,20240220,-40.88,2705,20240805,26.99,5810,-40.88,20240220,2705,26.99,20240805,5810,-40.88,20240220,2705,26.99,20240805,3.94,N,039860,500,160 억,,539680,N,N,0,N,00,N 20241128,140524,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3435,55,2,1.63,588921675,171727,49.57,3365,3470,3365,4390,2370,3380,3429.41,1.68,0,34591,3553,3466,3418,3331,3283,3442,3307,161,1010,500,2090,5,1,32110082,1103,-25.07,1.72,12,0.53,-137.00,1999.00,5810,20240220,-40.88,2705,20240805,26.99,5810,-40.88,20240220,2705,26.99,20240805,5810,-40.88,20240220,2705,26.99,20240805,3.94,N,039860,500,160 억,,539680,N,N,0,N,00,N diff --git a/039980/price/prices-20241101.csv b/039980/price/prices-20241101.csv index 4fe63e54b5fb..7a05ef0f9ead 100644 --- a/039980/price/prices-20241101.csv +++ b/039980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-55,5,-1.83,45545692935,15461518,27.12,2970,3015,2850,3905,2105,3005,2945.61,1.59,0,-282961,3195,3100,2970,2875,2745,3035,2810,361,900,500,1920,5,1,72297244,2133,163.89,1.93,12,21.39,18.00,1530.00,4225,20240510,-30.18,827,20231124,256.71,4225,-30.18,20240510,966,205.38,20240104,4225,-30.18,20240510,848,247.88,20231129,3.42,N,039980,500,361 억,,1146975,N,N,0,N,00,N +20241129,150521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-75,5,-2.50,40257259580,13672897,23.98,2970,3015,2850,3905,2105,3005,2944.22,1.59,0,-242866,3195,3100,2970,2875,2745,3035,2810,361,900,500,1920,5,1,72297244,2118,162.78,1.92,12,18.91,18.00,1530.00,4225,20240510,-30.65,827,20231124,254.29,4225,-30.65,20240510,966,203.31,20240104,4225,-30.65,20240510,848,245.52,20231129,3.42,N,039980,500,361 억,,1146975,N,N,0,N,00,N +20241129,140520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-95,5,-3.16,36529509385,12394370,21.74,2970,3015,2850,3905,2105,3005,2947.17,1.59,0,-204015,3195,3100,2970,2875,2745,3035,2810,361,900,500,1920,5,1,72297244,2104,161.67,1.90,12,17.14,18.00,1530.00,4225,20240510,-31.12,827,20231124,251.87,4225,-31.12,20240510,966,201.24,20240104,4225,-31.12,20240510,848,243.16,20231129,3.42,N,039980,500,361 억,,1146975,N,N,0,N,00,N +20241129,130520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,-80,5,-2.66,34280240350,11625666,20.39,2970,3015,2850,3905,2105,3005,2948.57,1.59,0,-177381,3195,3100,2970,2875,2745,3035,2810,361,900,500,1920,5,1,72297244,2115,162.50,1.91,12,16.08,18.00,1530.00,4225,20240510,-30.77,827,20231124,253.69,4225,-30.77,20240510,966,202.80,20240104,4225,-30.77,20240510,848,244.93,20231129,3.42,N,039980,500,361 억,,1146975,N,N,0,N,00,N +20241129,120522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-85,5,-2.83,31446754560,10661171,18.70,2970,3015,2850,3905,2105,3005,2949.54,1.59,0,-86536,3195,3100,2970,2875,2745,3035,2810,361,900,500,1920,5,1,72297244,2111,162.22,1.91,12,14.75,18.00,1530.00,4225,20240510,-30.89,827,20231124,253.08,4225,-30.89,20240510,966,202.28,20240104,4225,-30.89,20240510,848,244.34,20231129,3.42,N,039980,500,361 억,,1146975,N,N,0,N,00,N +20241129,110522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,-100,5,-3.33,29458780780,9978064,17.50,2970,3015,2850,3905,2105,3005,2952.24,1.59,0,-30526,3195,3100,2970,2875,2745,3035,2810,361,900,500,1920,5,1,72297244,2100,161.39,1.90,12,13.80,18.00,1530.00,4225,20240510,-31.24,827,20231124,251.27,4225,-31.24,20240510,966,200.72,20240104,4225,-31.24,20240510,848,242.57,20231129,3.42,N,039980,500,361 억,,1146975,N,N,0,N,00,N +20241129,100521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-95,5,-3.16,23094204735,7780092,13.65,2970,3015,2905,3905,2105,3005,2968.27,1.59,0,-317292,3195,3100,2970,2875,2745,3035,2810,361,900,500,1920,5,1,72297244,2104,161.67,1.90,12,10.76,18.00,1530.00,4225,20240510,-31.12,827,20231124,251.87,4225,-31.12,20240510,966,201.24,20240104,4225,-31.12,20240510,848,243.16,20231129,3.42,N,039980,500,361 억,,1146975,N,N,0,N,00,N +20241129,090520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-45,5,-1.50,3390239940,1141444,2.00,2970,2995,2940,3905,2105,3005,2969.47,1.59,0,6582,3195,3100,2970,2875,2745,3035,2810,361,900,500,1920,5,1,72297244,2140,164.44,1.93,12,1.58,18.00,1530.00,4225,20240510,-29.94,827,20231124,257.92,4225,-29.94,20240510,966,206.42,20240104,4225,-29.94,20240510,848,249.06,20231129,3.42,N,039980,500,361 억,,1146975,N,N,0,N,00,N 20241128,160516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,80,2,2.74,167889092080,56457312,127.50,3020,3065,2840,3800,2050,2925,2973.56,1.68,0,-310258,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2173,166.94,1.96,12,78.09,18.00,1530.00,4225,20240510,-28.88,827,20231124,263.36,4225,-28.88,20240510,966,211.08,20240104,4225,-28.88,20240510,840,257.74,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N 20241128,150524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,65,2,2.22,158222317650,53233513,120.22,3020,3065,2840,3800,2050,2925,2972.23,1.68,0,-151108,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2162,166.11,1.95,12,73.63,18.00,1530.00,4225,20240510,-29.23,827,20231124,261.55,4225,-29.23,20240510,966,209.52,20240104,4225,-29.23,20240510,840,255.95,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N 20241128,140524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-15,5,-0.51,124873187470,42007158,94.87,3020,3065,2840,3800,2050,2925,2972.67,1.68,0,210114,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2104,161.67,1.90,12,58.10,18.00,1530.00,4225,20240510,-31.12,827,20231124,251.87,4225,-31.12,20240510,966,201.24,20240104,4225,-31.12,20240510,840,246.43,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N diff --git a/040160/price/prices-20241101.csv b/040160/price/prices-20241101.csv index 4a30d43ca7cd..cf504aa28a84 100644 --- a/040160/price/prices-20241101.csv +++ b/040160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-75,5,-2.72,13993685,5185,41.23,2725,2745,2675,3580,1930,2755,2698.88,27.57,0,76,2811,2782,2731,2702,2651,2797,2717,60,825,500,1650,5,1,12055535,323,10.98,0.37,12,0.04,244.00,7197.00,6120,20231204,-56.21,2270,20241114,18.06,4270,-37.24,20240102,2270,18.06,20241114,6120,-56.21,20231204,2270,18.06,20241114,0.70,N,040160,500,60 억,,3323248,N,N,0,N,00,N +20241129,150522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2720,-35,5,-1.27,12664250,4689,37.29,2725,2745,2675,3580,1930,2755,2700.84,27.57,0,513,2811,2782,2731,2702,2651,2797,2717,60,825,500,1650,5,1,12055535,328,11.15,0.38,12,0.04,244.00,7197.00,6120,20231204,-55.56,2270,20241114,19.82,4270,-36.30,20240102,2270,19.82,20241114,6120,-55.56,20231204,2270,19.82,20241114,0.70,N,040160,500,60 억,,3323248,N,N,0,N,00,N +20241129,140521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2710,-45,5,-1.63,12062170,4466,35.51,2725,2745,2675,3580,1930,2755,2700.89,27.57,0,465,2811,2782,2731,2702,2651,2797,2717,60,825,500,1650,5,1,12055535,327,11.11,0.38,12,0.04,244.00,7197.00,6120,20231204,-55.72,2270,20241114,19.38,4270,-36.53,20240102,2270,19.38,20241114,6120,-55.72,20231204,2270,19.38,20241114,0.70,N,040160,500,60 억,,3323248,N,N,0,N,00,N +20241129,130520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2745,-10,5,-0.36,5750915,2118,16.84,2725,2745,2680,3580,1930,2755,2715.26,27.57,0,-86,2811,2782,2731,2702,2651,2797,2717,60,825,500,1650,5,1,12055535,331,11.25,0.38,12,0.02,244.00,7197.00,6120,20231204,-55.15,2270,20241114,20.93,4270,-35.71,20240102,2270,20.93,20241114,6120,-55.15,20231204,2270,20.93,20241114,0.70,N,040160,500,60 억,,3323248,N,N,0,N,00,N +20241129,120522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2720,-35,5,-1.27,5238735,1930,15.35,2725,2745,2680,3580,1930,2755,2714.37,27.57,0,-85,2811,2782,2731,2702,2651,2797,2717,60,825,500,1650,5,1,12055535,328,11.15,0.38,12,0.02,244.00,7197.00,6120,20231204,-55.56,2270,20241114,19.82,4270,-36.30,20240102,2270,19.82,20241114,6120,-55.56,20231204,2270,19.82,20241114,0.70,N,040160,500,60 억,,3323248,N,N,0,N,00,N +20241129,110522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2720,-35,5,-1.27,2134625,789,6.27,2725,2745,2680,3580,1930,2755,2705.48,27.57,0,-74,2811,2782,2731,2702,2651,2797,2717,60,825,500,1650,5,1,12055535,328,11.15,0.38,12,0.01,244.00,7197.00,6120,20231204,-55.56,2270,20241114,19.82,4270,-36.30,20240102,2270,19.82,20241114,6120,-55.56,20231204,2270,19.82,20241114,0.70,N,040160,500,60 억,,3323248,N,N,0,N,00,N +20241129,100521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2720,-35,5,-1.27,1341715,495,3.94,2725,2745,2685,3580,1930,2755,2710.54,27.57,0,-72,2811,2782,2731,2702,2651,2797,2717,60,825,500,1650,5,1,12055535,328,11.15,0.38,12,0.00,244.00,7197.00,6120,20231204,-55.56,2270,20241114,19.82,4270,-36.30,20240102,2270,19.82,20241114,6120,-55.56,20231204,2270,19.82,20241114,0.70,N,040160,500,60 억,,3323248,N,N,0,N,00,N +20241129,090521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,-30,5,-1.09,40875,15,0.12,2725,2725,2725,3580,1930,2755,2725.00,27.57,0,-2,2811,2782,2731,2702,2651,2797,2717,60,825,500,1650,5,1,12055535,329,11.17,0.38,12,0.00,244.00,7197.00,6120,20231204,-55.47,2270,20241114,20.04,4270,-36.18,20240102,2270,20.04,20241114,6120,-55.47,20231204,2270,20.04,20241114,0.70,N,040160,500,60 억,,3323248,N,N,0,N,00,N 20241128,160516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2755,80,2,2.99,34347345,12569,123.77,2695,2760,2680,3475,1875,2675,2732.70,27.57,0,-307,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,332,11.29,0.38,12,0.10,244.00,7197.00,6120,20231204,-54.98,2270,20241114,21.37,4270,-35.48,20240102,2270,21.37,20241114,6120,-54.98,20231204,2270,21.37,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N 20241128,150524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2755,80,2,2.99,32818020,12014,118.31,2695,2760,2680,3475,1875,2675,2731.65,27.57,0,-360,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,332,11.29,0.38,12,0.10,244.00,7197.00,6120,20231204,-54.98,2270,20241114,21.37,4270,-35.48,20240102,2270,21.37,20241114,6120,-54.98,20231204,2270,21.37,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N 20241128,140524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2745,70,2,2.62,25469655,9344,92.01,2695,2760,2680,3475,1875,2675,2725.78,27.57,0,-405,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,331,11.25,0.38,12,0.08,244.00,7197.00,6120,20231204,-55.15,2270,20241114,20.93,4270,-35.71,20240102,2270,20.93,20241114,6120,-55.15,20231204,2270,20.93,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N diff --git a/040300/price/prices-20241101.csv b/040300/price/prices-20241101.csv index 8a58cd8119b2..aa10e6b3b71f 100644 --- a/040300/price/prices-20241101.csv +++ b/040300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3040,-30,5,-0.98,129801140,43165,458.52,3110,3110,2970,3990,2150,3070,3007.09,7.81,-21327,-21327,3160,3115,3085,3040,3010,3100,3025,420,920,1000,1840,5,1,42000000,1277,-30.40,0.52,12,0.10,-100.00,5796.00,6880,20231129,-55.81,2525,20240805,20.40,6580,-53.80,20240207,2525,20.40,20240805,6880,-55.81,20231129,2525,20.40,20240805,1.60,N,040300,1000,420 억,,328012,N,N,0,N,00,N +20241129,150522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3005,-65,5,-2.12,117992190,39237,416.79,3110,3110,2970,3990,2150,3070,3007.17,7.83,-20620,-20620,3160,3115,3085,3040,3010,3100,3025,420,920,1000,1840,5,1,42000000,1262,-30.05,0.52,12,0.09,-100.00,5796.00,6880,20231129,-56.32,2525,20240805,19.01,6580,-54.33,20240207,2525,19.01,20240805,6880,-56.32,20231129,2525,19.01,20240805,1.60,N,040300,1000,420 억,,328719,N,N,0,N,00,N +20241129,140521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3010,-60,5,-1.95,111530250,37084,393.92,3110,3110,2970,3990,2150,3070,3007.50,7.84,-20222,-20222,3160,3115,3085,3040,3010,3100,3025,420,920,1000,1840,5,1,42000000,1264,-30.10,0.52,12,0.09,-100.00,5796.00,6880,20231129,-56.25,2525,20240805,19.21,6580,-54.26,20240207,2525,19.21,20240805,6880,-56.25,20231129,2525,19.21,20240805,1.60,N,040300,1000,420 억,,329117,N,N,0,N,00,N +20241129,130521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3020,-50,5,-1.63,90771065,30152,320.29,3110,3110,2970,3990,2150,3070,3010.45,7.84,-19851,-19851,3160,3115,3085,3040,3010,3100,3025,420,920,1000,1840,5,1,42000000,1268,-30.20,0.52,12,0.07,-100.00,5796.00,6880,20231129,-56.10,2525,20240805,19.60,6580,-54.10,20240207,2525,19.60,20240805,6880,-56.10,20231129,2525,19.60,20240805,1.60,N,040300,1000,420 억,,329488,N,N,0,N,00,N +20241129,120523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,-75,5,-2.44,83736690,27815,295.46,3110,3110,2970,3990,2150,3070,3010.49,7.87,-18943,-18943,3160,3115,3085,3040,3010,3100,3025,420,920,1000,1840,5,1,42000000,1258,-29.95,0.52,12,0.07,-100.00,5796.00,6880,20231129,-56.47,2525,20240805,18.61,6580,-54.48,20240207,2525,18.61,20240805,6880,-56.47,20231129,2525,18.61,20240805,1.60,N,040300,1000,420 억,,330396,N,N,0,N,00,N +20241129,110522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,-75,5,-2.44,61902100,20507,217.84,3110,3110,2990,3990,2150,3070,3018.58,7.92,-16800,-16800,3160,3115,3085,3040,3010,3100,3025,420,920,1000,1840,5,1,42000000,1258,-29.95,0.52,12,0.05,-100.00,5796.00,6880,20231129,-56.47,2525,20240805,18.61,6580,-54.48,20240207,2525,18.61,20240805,6880,-56.47,20231129,2525,18.61,20240805,1.60,N,040300,1000,420 억,,332539,N,N,0,N,00,N +20241129,100521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,-75,5,-2.44,48482535,16039,170.37,3110,3110,2990,3990,2150,3070,3022.79,7.98,-14188,-14188,3160,3115,3085,3040,3010,3100,3025,420,920,1000,1840,5,1,42000000,1258,-29.95,0.52,12,0.04,-100.00,5796.00,6880,20231129,-56.47,2525,20240805,18.61,6580,-54.48,20240207,2525,18.61,20240805,6880,-56.47,20231129,2525,18.61,20240805,1.60,N,040300,1000,420 억,,335151,N,N,0,N,00,N +20241129,090521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3065,-5,5,-0.16,1852825,601,6.38,3110,3110,3065,3990,2150,3070,3082.90,8.31,-430,-430,3160,3115,3085,3040,3010,3100,3025,420,920,1000,1840,5,1,42000000,1287,-30.65,0.53,12,0.00,-100.00,5796.00,6880,20231129,-55.45,2525,20240805,21.39,6580,-53.42,20240207,2525,21.39,20240805,6880,-55.45,20231129,2525,21.39,20240805,1.60,N,040300,1000,420 억,,348909,N,N,0,N,00,N 20241128,160517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3070,0,3,0.00,28938870,9413,24.99,3130,3130,3055,3990,2150,3070,3074.36,8.32,-2600,-2600,3173,3121,3093,3041,3013,3107,3027,420,920,1000,1840,5,1,42000000,1289,-30.70,0.53,12,0.02,-100.00,5796.00,6880,20231129,-55.38,2525,20240805,21.58,6580,-53.34,20240207,2525,21.58,20240805,6880,-55.38,20231129,2525,21.58,20240805,1.60,N,040300,1000,420 억,,349339,N,N,0,N,00,N 20241128,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,15,2,0.49,25445210,8275,21.96,3130,3130,3055,3990,2150,3070,3074.95,8.32,-2515,-2497,3173,3121,3093,3041,3013,3107,3027,420,920,1000,1840,5,1,42000000,1296,-30.85,0.53,12,0.02,-100.00,5796.00,6880,20231129,-55.16,2525,20240805,22.18,6580,-53.12,20240207,2525,22.18,20240805,6880,-55.16,20231129,2525,22.18,20240805,1.60,N,040300,1000,420 억,,349424,N,N,0,N,00,N 20241128,140525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,15,2,0.49,20954775,6815,18.09,3130,3130,3055,3990,2150,3070,3074.80,8.34,-1534,-1500,3173,3121,3093,3041,3013,3107,3027,420,920,1000,1840,5,1,42000000,1296,-30.85,0.53,12,0.02,-100.00,5796.00,6880,20231129,-55.16,2525,20240805,22.18,6580,-53.12,20240207,2525,22.18,20240805,6880,-55.16,20231129,2525,22.18,20240805,1.60,N,040300,1000,420 억,,350405,N,N,0,N,00,N diff --git a/040350/price/prices-20241101.csv b/040350/price/prices-20241101.csv index 6f42bf86487d..65d9736873db 100644 --- a/040350/price/prices-20241101.csv +++ b/040350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,605,9,2,1.51,258978835,433291,54.84,588,613,577,774,418,596,597.70,0.32,0,10897,639,617,586,564,533,628,575,933,178,500,410,1,1,186605323,1129,-6.65,2.41,12,0.23,-91.00,251.00,1028,20240828,-41.15,383,20240408,57.96,1028,-41.15,20240828,383,57.96,20240408,1085,-44.24,20240828,405,49.38,20240408,0.00,N,040350,500,933 억,,591262,N,N,0,N,00,N +20241129,150522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,605,9,2,1.51,251111155,420259,53.19,588,613,577,774,418,596,597.52,0.32,0,14205,639,617,586,564,533,628,575,933,178,500,410,1,1,186605323,1129,-6.65,2.41,12,0.23,-91.00,251.00,1028,20240828,-41.15,383,20240408,57.96,1028,-41.15,20240828,383,57.96,20240408,1085,-44.24,20240828,405,49.38,20240408,0.00,N,040350,500,933 억,,591262,N,N,0,N,00,N +20241129,140521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,609,13,2,2.18,222050792,372083,47.10,588,613,577,774,418,596,596.78,0.32,0,17372,639,617,586,564,533,628,575,933,178,500,410,1,1,186605323,1136,-6.69,2.43,12,0.20,-91.00,251.00,1028,20240828,-40.76,383,20240408,59.01,1028,-40.76,20240828,383,59.01,20240408,1085,-43.87,20240828,405,50.37,20240408,0.00,N,040350,500,933 억,,591262,N,N,0,N,00,N +20241129,130521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-6,5,-1.01,133735215,226115,28.62,588,603,577,774,418,596,591.45,0.32,0,-42988,639,617,586,564,533,628,575,933,178,500,410,1,1,186605323,1101,-6.48,2.35,12,0.12,-91.00,251.00,1028,20240828,-42.61,383,20240408,54.05,1028,-42.61,20240828,383,54.05,20240408,1085,-45.62,20240828,405,45.68,20240408,0.00,N,040350,500,933 억,,591262,N,N,0,N,00,N +20241129,120523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,-1,5,-0.17,111123255,187871,23.78,588,603,577,774,418,596,591.49,0.32,0,-40058,639,617,586,564,533,628,575,933,178,500,410,1,1,186605323,1110,-6.54,2.37,12,0.10,-91.00,251.00,1028,20240828,-42.12,383,20240408,55.35,1028,-42.12,20240828,383,55.35,20240408,1085,-45.16,20240828,405,46.91,20240408,0.00,N,040350,500,933 억,,591262,N,N,0,N,00,N +20241129,110523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,598,2,2,0.34,91601073,154952,19.61,588,603,577,774,418,596,591.16,0.32,0,-37408,639,617,586,564,533,628,575,933,178,500,410,1,1,186605323,1116,-6.57,2.38,12,0.08,-91.00,251.00,1028,20240828,-41.83,383,20240408,56.14,1028,-41.83,20240828,383,56.14,20240408,1085,-44.88,20240828,405,47.65,20240408,0.00,N,040350,500,933 억,,591262,N,N,0,N,00,N +20241129,100522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,598,2,2,0.34,57375467,97559,12.35,588,601,577,774,418,596,588.11,0.32,0,-8738,639,617,586,564,533,628,575,933,178,500,410,1,1,186605323,1116,-6.57,2.38,12,0.05,-91.00,251.00,1028,20240828,-41.83,383,20240408,56.14,1028,-41.83,20240828,383,56.14,20240408,1085,-44.88,20240828,405,47.65,20240408,0.00,N,040350,500,933 억,,591262,N,N,0,N,00,N +20241129,090521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,-2,5,-0.34,1422612,2409,0.30,588,594,588,774,418,596,590.54,0.32,0,-1068,639,617,586,564,533,628,575,933,178,500,410,1,1,186605323,1108,-6.53,2.37,12,0.00,-91.00,251.00,1028,20240828,-42.22,383,20240408,55.09,1028,-42.22,20240828,383,55.09,20240408,1085,-45.25,20240828,405,46.67,20240408,0.00,N,040350,500,933 억,,591262,N,N,0,N,00,N 20241128,160517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,43,2,7.78,461236913,789905,225.32,556,608,555,718,388,553,583.90,0.25,0,126224,576,564,554,542,532,559,537,933,165,500,380,1,1,186605323,1112,-6.55,2.37,12,0.42,-91.00,251.00,1028,20240828,-42.02,383,20240408,55.61,1028,-42.02,20240828,383,55.61,20240408,1085,-45.07,20240828,405,47.16,20240408,0.00,N,040350,500,933 억,,467807,N,N,0,N,00,N 20241128,150525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,40,2,7.23,437211404,749382,213.76,556,608,555,718,388,553,583.43,0.25,0,121807,576,564,554,542,532,559,537,933,165,500,380,1,1,186605323,1107,-6.52,2.36,12,0.40,-91.00,251.00,1028,20240828,-42.32,383,20240408,54.83,1028,-42.32,20240828,383,54.83,20240408,1085,-45.35,20240828,405,46.42,20240408,0.00,N,040350,500,933 억,,467807,N,N,0,N,00,N 20241128,140525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,43,2,7.78,401306472,688684,196.45,556,608,555,718,388,553,582.71,0.25,0,116624,576,564,554,542,532,559,537,933,165,500,380,1,1,186605323,1112,-6.55,2.37,12,0.37,-91.00,251.00,1028,20240828,-42.02,383,20240408,55.61,1028,-42.02,20240828,383,55.61,20240408,1085,-45.07,20240828,405,47.16,20240408,0.00,N,040350,500,933 억,,467807,N,N,0,N,00,N diff --git a/040420/price/prices-20241101.csv b/040420/price/prices-20241101.csv index a5895649da27..297025c11c5d 100644 --- a/040420/price/prices-20241101.csv +++ b/040420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,-20,5,-0.30,89316200,13579,95.37,6550,6630,6540,8590,4630,6610,6577.52,2.56,0,-133,6663,6636,6593,6566,6523,6650,6580,85,1980,500,4890,10,1,15677552,1033,7.76,1.12,12,0.09,849.00,5890.00,7400,20231213,-10.95,6340,20240910,3.94,7040,-6.39,20240320,6340,3.94,20240910,7400,-10.95,20231213,6340,3.94,20240910,0.26,N,040420,500,84 억,,400584,N,N,0,N,00,N +20241129,150523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,-20,5,-0.30,54362700,8268,58.07,6550,6630,6540,8590,4630,6610,6575.07,2.56,0,-116,6663,6636,6593,6566,6523,6650,6580,85,1980,500,4890,10,1,15677552,1033,7.76,1.12,12,0.05,849.00,5890.00,7400,20231213,-10.95,6340,20240910,3.94,7040,-6.39,20240320,6340,3.94,20240910,7400,-10.95,20231213,6340,3.94,20240910,0.26,N,040420,500,84 억,,400584,N,N,0,N,00,N +20241129,140521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,-30,5,-0.45,51423230,7822,54.94,6550,6630,6540,8590,4630,6610,6574.18,2.56,0,-116,6663,6636,6593,6566,6523,6650,6580,85,1980,500,4890,10,1,15677552,1032,7.75,1.12,12,0.05,849.00,5890.00,7400,20231213,-11.08,6340,20240910,3.79,7040,-6.53,20240320,6340,3.79,20240910,7400,-11.08,20231213,6340,3.79,20240910,0.26,N,040420,500,84 억,,400584,N,N,0,N,00,N +20241129,130521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,-30,5,-0.45,50817310,7730,54.29,6550,6630,6540,8590,4630,6610,6574.04,2.56,0,-116,6663,6636,6593,6566,6523,6650,6580,85,1980,500,4890,10,1,15677552,1032,7.75,1.12,12,0.05,849.00,5890.00,7400,20231213,-11.08,6340,20240910,3.79,7040,-6.53,20240320,6340,3.79,20240910,7400,-11.08,20231213,6340,3.79,20240910,0.26,N,040420,500,84 억,,400584,N,N,0,N,00,N +20241129,120523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,-20,5,-0.30,49593560,7544,52.98,6550,6630,6540,8590,4630,6610,6573.91,2.56,0,-116,6663,6636,6593,6566,6523,6650,6580,85,1980,500,4890,10,1,15677552,1033,7.76,1.12,12,0.05,849.00,5890.00,7400,20231213,-10.95,6340,20240910,3.94,7040,-6.39,20240320,6340,3.94,20240910,7400,-10.95,20231213,6340,3.94,20240910,0.26,N,040420,500,84 억,,400584,N,N,0,N,00,N +20241129,110523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,-10,5,-0.15,44686400,6797,47.74,6550,6630,6540,8590,4630,6610,6574.43,2.56,0,-125,6663,6636,6593,6566,6523,6650,6580,85,1980,500,4890,10,1,15677552,1035,7.77,1.12,12,0.04,849.00,5890.00,7400,20231213,-10.81,6340,20240910,4.10,7040,-6.25,20240320,6340,4.10,20240910,7400,-10.81,20231213,6340,4.10,20240910,0.26,N,040420,500,84 억,,400584,N,N,0,N,00,N +20241129,100522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,0,3,0.00,18734180,2840,19.95,6550,6630,6550,8590,4630,6610,6596.54,2.56,0,-131,6663,6636,6593,6566,6523,6650,6580,85,1980,500,4890,10,1,15677552,1036,7.79,1.12,12,0.02,849.00,5890.00,7400,20231213,-10.68,6340,20240910,4.26,7040,-6.11,20240320,6340,4.26,20240910,7400,-10.68,20231213,6340,4.26,20240910,0.26,N,040420,500,84 억,,400584,N,N,0,N,00,N +20241129,090522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,0,3,0.00,3039700,464,3.26,6550,6620,6550,8590,4630,6610,6551.08,2.56,0,-67,6663,6636,6593,6566,6523,6650,6580,85,1980,500,4890,10,1,15677552,1036,7.79,1.12,12,0.00,849.00,5890.00,7400,20231213,-10.68,6340,20240910,4.26,7040,-6.11,20240320,6340,4.26,20240910,7400,-10.68,20231213,6340,4.26,20240910,0.26,N,040420,500,84 억,,400584,N,N,0,N,00,N 20241128,160517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,60,2,0.92,93889490,14238,140.61,6550,6620,6550,8510,4590,6550,6594.29,2.55,0,133,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1036,7.79,1.12,12,0.09,849.00,5890.00,7400,20231213,-10.68,6340,20240910,4.26,7040,-6.11,20240320,6340,4.26,20240910,7400,-10.68,20231213,6340,4.26,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N 20241128,150525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,50,2,0.76,88145510,13369,132.03,6550,6620,6550,8510,4590,6550,6593.28,2.55,0,49,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1035,7.77,1.12,12,0.09,849.00,5890.00,7400,20231213,-10.81,6340,20240910,4.10,7040,-6.25,20240320,6340,4.10,20240910,7400,-10.81,20231213,6340,4.10,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N 20241128,140525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,70,2,1.07,79457770,12054,119.04,6550,6620,6550,8510,4590,6550,6591.82,2.55,0,28,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1038,7.80,1.12,12,0.08,849.00,5890.00,7400,20231213,-10.54,6340,20240910,4.42,7040,-5.97,20240320,6340,4.42,20240910,7400,-10.54,20231213,6340,4.42,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N diff --git a/040610/price/prices-20241101.csv b/040610/price/prices-20241101.csv index f5ee9edfb09b..8651183fb53c 100644 --- a/040610/price/prices-20241101.csv +++ b/040610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160513,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1506,-14,5,-0.92,37528858,24935,96.67,1524,1524,1500,1976,1064,1520,1505.07,0.41,0,-4455,1546,1533,1525,1512,1504,1529,1508,170,456,500,1120,1,1,34087196,513,2.57,0.15,12,0.07,586.00,10169.00,1957,20240315,-23.05,1429,20240805,5.39,1957,-23.05,20240315,1429,5.39,20240805,1957,-23.05,20240315,1429,5.39,20240805,1.87,N,040610,500,170 억,,138810,N,N,0,N,00,N +20241129,150523,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1500,-20,5,-1.32,32053250,21289,82.53,1524,1524,1500,1976,1064,1520,1505.62,0.41,0,-4237,1546,1533,1525,1512,1504,1529,1508,170,456,500,1120,1,1,34087196,511,2.56,0.15,12,0.06,586.00,10169.00,1957,20240315,-23.35,1429,20240805,4.97,1957,-23.35,20240315,1429,4.97,20240805,1957,-23.35,20240315,1429,4.97,20240805,1.87,N,040610,500,170 억,,138810,N,N,0,N,00,N +20241129,140522,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1508,-12,5,-0.79,19226680,12747,49.42,1524,1524,1505,1976,1064,1520,1508.33,0.41,0,-2430,1546,1533,1525,1512,1504,1529,1508,170,456,500,1120,1,1,34087196,514,2.57,0.15,12,0.04,586.00,10169.00,1957,20240315,-22.94,1429,20240805,5.53,1957,-22.94,20240315,1429,5.53,20240805,1957,-22.94,20240315,1429,5.53,20240805,1.87,N,040610,500,170 억,,138810,N,N,0,N,00,N +20241129,130522,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1508,-12,5,-0.79,13526551,8965,34.75,1524,1524,1505,1976,1064,1520,1508.82,0.41,0,-2397,1546,1533,1525,1512,1504,1529,1508,170,456,500,1120,1,1,34087196,514,2.57,0.15,12,0.03,586.00,10169.00,1957,20240315,-22.94,1429,20240805,5.53,1957,-22.94,20240315,1429,5.53,20240805,1957,-22.94,20240315,1429,5.53,20240805,1.87,N,040610,500,170 억,,138810,N,N,0,N,00,N +20241129,120524,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1508,-12,5,-0.79,13338004,8840,34.27,1524,1524,1505,1976,1064,1520,1508.82,0.41,0,-2288,1546,1533,1525,1512,1504,1529,1508,170,456,500,1120,1,1,34087196,514,2.57,0.15,12,0.03,586.00,10169.00,1957,20240315,-22.94,1429,20240805,5.53,1957,-22.94,20240315,1429,5.53,20240805,1957,-22.94,20240315,1429,5.53,20240805,1.87,N,040610,500,170 억,,138810,N,N,0,N,00,N +20241129,110523,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1505,-15,5,-0.99,12936059,8573,33.24,1524,1524,1505,1976,1064,1520,1508.93,0.41,0,-2283,1546,1533,1525,1512,1504,1529,1508,170,456,500,1120,1,1,34087196,513,2.57,0.15,12,0.03,586.00,10169.00,1957,20240315,-23.10,1429,20240805,5.32,1957,-23.10,20240315,1429,5.32,20240805,1957,-23.10,20240315,1429,5.32,20240805,1.87,N,040610,500,170 억,,138810,N,N,0,N,00,N +20241129,100522,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1509,-11,5,-0.72,3339185,2210,8.57,1524,1524,1509,1976,1064,1520,1510.94,0.41,0,-1691,1546,1533,1525,1512,1504,1529,1508,170,456,500,1120,1,1,34087196,514,2.58,0.15,12,0.01,586.00,10169.00,1957,20240315,-22.89,1429,20240805,5.60,1957,-22.89,20240315,1429,5.60,20240805,1957,-22.89,20240315,1429,5.60,20240805,1.87,N,040610,500,170 억,,138810,N,N,0,N,00,N +20241129,090522,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1512,-8,5,-0.53,903278,597,2.31,1524,1524,1512,1976,1064,1520,1513.03,0.41,0,-478,1546,1533,1525,1512,1504,1529,1508,170,456,500,1120,1,1,34087196,515,2.58,0.15,12,0.00,586.00,10169.00,1957,20240315,-22.74,1429,20240805,5.81,1957,-22.74,20240315,1429,5.81,20240805,1957,-22.74,20240315,1429,5.81,20240805,1.87,N,040610,500,170 억,,138810,N,N,0,N,00,N 20241128,160518,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1520,-13,5,-0.85,39242678,25792,76.81,1538,1538,1517,1992,1074,1533,1521.55,0.42,0,-4017,1573,1552,1542,1521,1511,1548,1517,170,459,500,1130,1,1,34087196,518,2.59,0.15,12,0.08,586.00,10169.00,1957,20240315,-22.33,1429,20240805,6.37,1957,-22.33,20240315,1429,6.37,20240805,1957,-22.33,20240315,1429,6.37,20240805,1.88,N,040610,500,170 억,,142827,N,N,0,N,00,N 20241128,150526,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1520,-13,5,-0.85,34558046,22710,67.63,1538,1538,1517,1992,1074,1533,1521.71,0.42,0,-3949,1573,1552,1542,1521,1511,1548,1517,170,459,500,1130,1,1,34087196,518,2.59,0.15,12,0.07,586.00,10169.00,1957,20240315,-22.33,1429,20240805,6.37,1957,-22.33,20240315,1429,6.37,20240805,1957,-22.33,20240315,1429,6.37,20240805,1.88,N,040610,500,170 억,,142827,N,N,0,N,00,N 20241128,140526,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1517,-16,5,-1.04,32499239,21355,63.59,1538,1538,1517,1992,1074,1533,1521.86,0.42,0,-3921,1573,1552,1542,1521,1511,1548,1517,170,459,500,1130,1,1,34087196,517,2.59,0.15,12,0.06,586.00,10169.00,1957,20240315,-22.48,1429,20240805,6.16,1957,-22.48,20240315,1429,6.16,20240805,1957,-22.48,20240315,1429,6.16,20240805,1.88,N,040610,500,170 억,,142827,N,N,0,N,00,N diff --git a/040910/price/prices-20241101.csv b/040910/price/prices-20241101.csv index a63ccc153ada..4b38a466ddd2 100644 --- a/040910/price/prices-20241101.csv +++ b/040910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,-140,5,-2.75,85996925,17225,7.47,5090,5090,4960,6630,3570,5100,4992.58,2.24,0,-3495,5650,5375,5115,4840,4580,5512,4977,93,1530,500,3670,5,1,18574275,921,-2.45,0.59,12,0.09,-2026.00,8452.00,11580,20240408,-57.17,4155,20241115,19.37,11580,-57.17,20240408,4155,19.37,20241115,11580,-57.17,20240408,4155,19.37,20241115,1.31,N,040910,500,92 억,,415733,N,N,0,N,00,N +20241129,150523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4975,-125,5,-2.45,77717985,15557,6.75,5090,5090,4960,6630,3570,5100,4995.69,2.24,0,-3091,5650,5375,5115,4840,4580,5512,4977,93,1530,500,3670,5,1,18574275,924,-2.46,0.59,12,0.08,-2026.00,8452.00,11580,20240408,-57.04,4155,20241115,19.74,11580,-57.04,20240408,4155,19.74,20241115,11580,-57.04,20240408,4155,19.74,20241115,1.31,N,040910,500,92 억,,415733,N,N,0,N,00,N +20241129,140522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,-110,5,-2.16,60432550,12094,5.25,5090,5090,4960,6630,3570,5100,4996.90,2.24,0,-1016,5650,5375,5115,4840,4580,5512,4977,93,1530,500,3670,5,1,18574275,927,-2.46,0.59,12,0.07,-2026.00,8452.00,11580,20240408,-56.91,4155,20241115,20.10,11580,-56.91,20240408,4155,20.10,20241115,11580,-56.91,20240408,4155,20.10,20241115,1.31,N,040910,500,92 억,,415733,N,N,0,N,00,N +20241129,130522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-90,5,-1.76,49914820,9984,4.33,5090,5090,4960,6630,3570,5100,4999.48,2.24,0,-787,5650,5375,5115,4840,4580,5512,4977,93,1530,500,3670,10,1,18574275,931,-2.47,0.59,12,0.05,-2026.00,8452.00,11580,20240408,-56.74,4155,20241115,20.58,11580,-56.74,20240408,4155,20.58,20241115,11580,-56.74,20240408,4155,20.58,20241115,1.31,N,040910,500,92 억,,415733,N,N,0,N,00,N +20241129,120524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,-80,5,-1.57,42039110,8411,3.65,5090,5090,4960,6630,3570,5100,4998.11,2.24,0,-1351,5650,5375,5115,4840,4580,5512,4977,93,1530,500,3670,10,1,18574275,932,-2.48,0.59,12,0.05,-2026.00,8452.00,11580,20240408,-56.65,4155,20241115,20.82,11580,-56.65,20240408,4155,20.82,20241115,11580,-56.65,20240408,4155,20.82,20241115,1.31,N,040910,500,92 억,,415733,N,N,0,N,00,N +20241129,110524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-90,5,-1.76,39557400,7916,3.43,5090,5090,4960,6630,3570,5100,4997.15,2.24,0,-1329,5650,5375,5115,4840,4580,5512,4977,93,1530,500,3670,10,1,18574275,931,-2.47,0.59,12,0.04,-2026.00,8452.00,11580,20240408,-56.74,4155,20241115,20.58,11580,-56.74,20240408,4155,20.58,20241115,11580,-56.74,20240408,4155,20.58,20241115,1.31,N,040910,500,92 억,,415733,N,N,0,N,00,N +20241129,100523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4980,-120,5,-2.35,32929425,6587,2.86,5090,5090,4960,6630,3570,5100,4999.15,2.24,0,-2017,5650,5375,5115,4840,4580,5512,4977,93,1530,500,3670,5,1,18574275,925,-2.46,0.59,12,0.04,-2026.00,8452.00,11580,20240408,-56.99,4155,20241115,19.86,11580,-56.99,20240408,4155,19.86,20241115,11580,-56.99,20240408,4155,19.86,20241115,1.31,N,040910,500,92 억,,415733,N,N,0,N,00,N +20241129,090522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-90,5,-1.76,5524790,1096,0.48,5090,5090,5000,6630,3570,5100,5040.87,2.24,0,-413,5650,5375,5115,4840,4580,5512,4977,93,1530,500,3670,10,1,18574275,931,-2.47,0.59,12,0.01,-2026.00,8452.00,11580,20240408,-56.74,4155,20241115,20.58,11580,-56.74,20240408,4155,20.58,20241115,11580,-56.74,20240408,4155,20.58,20241115,1.31,N,040910,500,92 억,,415733,N,N,0,N,00,N 20241128,160518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,245,2,5.05,1183863080,230381,957.81,4855,5390,4855,6310,3400,4855,5138.72,2.18,0,14739,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,947,-2.52,0.60,12,1.24,-2026.00,8452.00,11580,20240408,-55.96,4155,20241115,22.74,11580,-55.96,20240408,4155,22.74,20241115,11580,-55.96,20240408,4155,22.74,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N 20241128,150526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,185,2,3.81,1149513960,223610,929.66,4855,5390,4855,6310,3400,4855,5140.71,2.18,0,14347,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,936,-2.49,0.60,12,1.20,-2026.00,8452.00,11580,20240408,-56.48,4155,20241115,21.30,11580,-56.48,20240408,4155,21.30,20241115,11580,-56.48,20240408,4155,21.30,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N 20241128,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,225,2,4.63,1120456020,217878,905.82,4855,5390,4855,6310,3400,4855,5142.58,2.18,0,14367,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,944,-2.51,0.60,12,1.17,-2026.00,8452.00,11580,20240408,-56.13,4155,20241115,22.26,11580,-56.13,20240408,4155,22.26,20241115,11580,-56.13,20240408,4155,22.26,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N diff --git a/041020/price/prices-20241101.csv b/041020/price/prices-20241101.csv index 0ab6772d1d5d..d029ff708f8b 100644 --- a/041020/price/prices-20241101.csv +++ b/041020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160514,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6530,30,2,0.46,67495609170,10131318,148.54,6530,6960,6360,8450,4550,6500,6662.37,0.63,0,-133489,6913,6706,6533,6326,6153,6620,6240,249,1950,500,4550,10,1,49725498,3247,15.22,3.90,12,20.37,429.00,1673.00,10550,20240514,-38.10,4145,20240104,57.54,10550,-38.10,20240514,4145,57.54,20240104,10550,-38.10,20240514,4145,57.54,20240104,4.96,N,041020,500,248 억,,311465,N,N,244,N,00,N +20241129,150524,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6530,30,2,0.46,65297735610,9794126,143.60,6530,6960,6360,8450,4550,6500,6667.05,0.63,0,-151743,6913,6706,6533,6326,6153,6620,6240,249,1950,500,4550,10,1,49725498,3247,15.22,3.90,12,19.70,429.00,1673.00,10550,20240514,-38.10,4145,20240104,57.54,10550,-38.10,20240514,4145,57.54,20240104,10550,-38.10,20240514,4145,57.54,20240104,4.96,N,041020,500,248 억,,311465,N,N,0,N,00,N +20241129,140522,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6620,120,2,1.85,61795582260,9259657,135.76,6530,6960,6360,8450,4550,6500,6673.66,0.63,0,-188966,6913,6706,6533,6326,6153,6620,6240,249,1950,500,4550,10,1,49725498,3292,15.43,3.96,12,18.62,429.00,1673.00,10550,20240514,-37.25,4145,20240104,59.71,10550,-37.25,20240514,4145,59.71,20240104,10550,-37.25,20240514,4145,59.71,20240104,4.96,N,041020,500,248 억,,311465,N,N,0,N,00,N +20241129,130522,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6620,120,2,1.85,55042895430,8248093,120.93,6530,6960,6360,8450,4550,6500,6673.44,0.63,0,-193936,6913,6706,6533,6326,6153,6620,6240,249,1950,500,4550,10,1,49725498,3292,15.43,3.96,12,16.59,429.00,1673.00,10550,20240514,-37.25,4145,20240104,59.71,10550,-37.25,20240514,4145,59.71,20240104,10550,-37.25,20240514,4145,59.71,20240104,4.96,N,041020,500,248 억,,311465,N,N,0,N,00,N +20241129,120524,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6540,40,2,0.62,49103828690,7353935,107.82,6530,6960,6360,8450,4550,6500,6677.25,0.63,0,-170574,6913,6706,6533,6326,6153,6620,6240,249,1950,500,4550,10,1,49725498,3252,15.24,3.91,12,14.79,429.00,1673.00,10550,20240514,-38.01,4145,20240104,57.78,10550,-38.01,20240514,4145,57.78,20240104,10550,-38.01,20240514,4145,57.78,20240104,4.96,N,041020,500,248 억,,311465,N,N,0,N,00,N +20241129,110524,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6500,0,3,0.00,46598311010,6969553,102.18,6530,6960,6360,8450,4550,6500,6686.02,0.63,0,-162647,6913,6706,6533,6326,6153,6620,6240,249,1950,500,4550,10,1,49725498,3232,15.15,3.89,12,14.02,429.00,1673.00,10550,20240514,-38.39,4145,20240104,56.82,10550,-38.39,20240514,4145,56.82,20240104,10550,-38.39,20240514,4145,56.82,20240104,4.96,N,041020,500,248 억,,311465,N,N,0,N,00,N +20241129,100523,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6590,90,2,1.38,36736187990,5451890,79.93,6530,6960,6420,8450,4550,6500,6738.31,0.63,0,-183017,6913,6706,6533,6326,6153,6620,6240,249,1950,500,4550,10,1,49725498,3277,15.36,3.94,12,10.96,429.00,1673.00,10550,20240514,-37.54,4145,20240104,58.99,10550,-37.54,20240514,4145,58.99,20240104,10550,-37.54,20240514,4145,58.99,20240104,4.96,N,041020,500,248 억,,311465,N,N,0,N,00,N +20241129,090522,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6510,10,2,0.15,1805078560,277321,4.07,6530,6550,6450,8450,4550,6500,6509.03,0.63,0,-88053,6913,6706,6533,6326,6153,6620,6240,249,1950,500,4550,10,1,49725498,3237,15.17,3.89,12,0.56,429.00,1673.00,10550,20240514,-38.29,4145,20240104,57.06,10550,-38.29,20240514,4145,57.06,20240104,10550,-38.29,20240514,4145,57.06,20240104,4.96,N,041020,500,248 억,,311465,N,N,0,N,00,N 20241128,160518,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6500,-390,5,-5.66,43851101900,6694574,17.73,6710,6740,6360,8950,4830,6890,6550.17,0.54,0,32838,7990,7440,6600,6050,5210,7715,6325,249,2060,500,4820,10,1,49725498,3232,15.15,3.89,12,13.46,429.00,1673.00,10550,20240514,-38.39,4145,20240104,56.82,10550,-38.39,20240514,4145,56.82,20240104,10550,-38.39,20240514,4145,56.82,20240104,4.66,N,041020,500,248 억,,268133,N,N,608,N,00,N 20241128,150526,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6520,-370,5,-5.37,41589441070,6346085,16.81,6710,6740,6360,8950,4830,6890,6553.28,0.54,0,16860,7990,7440,6600,6050,5210,7715,6325,249,2060,500,4820,10,1,49725498,3242,15.20,3.90,12,12.76,429.00,1673.00,10550,20240514,-38.20,4145,20240104,57.30,10550,-38.20,20240514,4145,57.30,20240104,10550,-38.20,20240514,4145,57.30,20240104,4.66,N,041020,500,248 억,,268133,N,N,608,N,00,N 20241128,140526,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6540,-350,5,-5.08,36976485530,5640166,14.94,6710,6740,6360,8950,4830,6890,6555.61,0.54,0,18798,7990,7440,6600,6050,5210,7715,6325,249,2060,500,4820,10,1,49725498,3252,15.24,3.91,12,11.34,429.00,1673.00,10550,20240514,-38.01,4145,20240104,57.78,10550,-38.01,20240514,4145,57.78,20240104,10550,-38.01,20240514,4145,57.78,20240104,4.66,N,041020,500,248 억,,268133,N,N,608,N,00,N diff --git a/041190/price/prices-20241101.csv b/041190/price/prices-20241101.csv index 2ffb1a526744..b9d088656a51 100644 --- a/041190/price/prices-20241101.csv +++ b/041190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160514,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8780,90,2,1.04,28319655300,3218626,83.98,8690,9030,8570,11290,6090,8690,8798.90,1.44,0,128588,9396,9042,8846,8492,8296,8945,8395,420,2600,500,6250,10,1,84000000,7375,6.05,1.41,12,3.83,1452.00,6240.00,12380,20240305,-29.08,5180,20231122,69.50,12380,-29.08,20240305,5820,50.86,20240126,12380,-29.08,20240305,5370,63.50,20231201,4.87,N,041190,500,420 억,,1211781,N,N,276,N,00,N +20241129,150524,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8820,130,2,1.50,26521933150,3014228,78.64,8690,9030,8570,11290,6090,8690,8799.03,1.44,0,147257,9396,9042,8846,8492,8296,8945,8395,420,2600,500,6250,10,1,84000000,7409,6.07,1.41,12,3.59,1452.00,6240.00,12380,20240305,-28.76,5180,20231122,70.27,12380,-28.76,20240305,5820,51.55,20240126,12380,-28.76,20240305,5370,64.25,20231201,4.87,N,041190,500,420 억,,1211781,N,N,276,N,00,N +20241129,140523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8760,70,2,0.81,24525118380,2787072,72.72,8690,9030,8570,11290,6090,8690,8799.72,1.44,0,120031,9396,9042,8846,8492,8296,8945,8395,420,2600,500,6250,10,1,84000000,7358,6.03,1.40,12,3.32,1452.00,6240.00,12380,20240305,-29.24,5180,20231122,69.11,12380,-29.24,20240305,5820,50.52,20240126,12380,-29.24,20240305,5370,63.13,20231201,4.87,N,041190,500,420 억,,1211781,N,N,276,N,00,N +20241129,130523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8960,270,2,3.11,21052031220,2395887,62.51,8690,9030,8570,11290,6090,8690,8786.86,1.44,0,101096,9396,9042,8846,8492,8296,8945,8395,420,2600,500,6250,10,1,84000000,7526,6.17,1.44,12,2.85,1452.00,6240.00,12380,20240305,-27.63,5180,20231122,72.97,12380,-27.63,20240305,5820,53.95,20240126,12380,-27.63,20240305,5370,66.85,20231201,4.87,N,041190,500,420 억,,1211781,N,N,276,N,00,N +20241129,120525,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8800,110,2,1.27,12218471710,1407989,36.74,8690,8870,8570,11290,6090,8690,8677.93,1.44,0,52227,9396,9042,8846,8492,8296,8945,8395,420,2600,500,6250,10,1,84000000,7392,6.06,1.41,12,1.68,1452.00,6240.00,12380,20240305,-28.92,5180,20231122,69.88,12380,-28.92,20240305,5820,51.20,20240126,12380,-28.92,20240305,5370,63.87,20231201,4.87,N,041190,500,420 억,,1211781,N,N,276,N,00,N +20241129,110524,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8600,-90,5,-1.04,8159914380,943281,24.61,8690,8780,8570,11290,6090,8690,8650.44,1.44,0,85223,9396,9042,8846,8492,8296,8945,8395,420,2600,500,6250,10,1,84000000,7224,5.92,1.38,12,1.12,1452.00,6240.00,12380,20240305,-30.53,5180,20231122,66.02,12380,-30.53,20240305,5820,47.77,20240126,12380,-30.53,20240305,5370,60.15,20231201,4.87,N,041190,500,420 억,,1211781,N,N,276,N,00,N +20241129,100523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8590,-100,5,-1.15,6452024420,745000,19.44,8690,8780,8570,11290,6090,8690,8660.31,1.44,0,122073,9396,9042,8846,8492,8296,8945,8395,420,2600,500,6250,10,1,84000000,7216,5.92,1.38,12,0.89,1452.00,6240.00,12380,20240305,-30.61,5180,20231122,65.83,12380,-30.61,20240305,5820,47.59,20240126,12380,-30.61,20240305,5370,59.96,20231201,4.87,N,041190,500,420 억,,1211781,N,N,276,N,00,N +20241129,090523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8700,10,2,0.12,1220366400,140067,3.65,8690,8780,8670,11290,6090,8690,8713.25,1.44,0,37013,9396,9042,8846,8492,8296,8945,8395,420,2600,500,6250,10,1,84000000,7308,5.99,1.39,12,0.17,1452.00,6240.00,12380,20240305,-29.73,5180,20231122,67.95,12380,-29.73,20240305,5820,49.48,20240126,12380,-29.73,20240305,5370,62.01,20231201,4.87,N,041190,500,420 억,,1211781,N,N,276,N,00,N 20241128,160518,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8690,-190,5,-2.14,33513424140,3755955,107.11,9180,9200,8650,11540,6220,8880,8923.02,2.04,0,-497110,9326,9102,8986,8762,8646,9045,8705,420,2660,500,6390,10,1,84000000,7300,5.98,1.39,12,4.47,1452.00,6240.00,12380,20240305,-29.81,5180,20231122,67.76,12380,-29.81,20240305,5820,49.31,20240126,12380,-29.81,20240305,5370,61.82,20231201,4.81,N,041190,500,420 억,,1711834,N,N,276,N,00,N 20241128,150527,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8680,-200,5,-2.25,31626911500,3538914,100.92,9180,9200,8650,11540,6220,8880,8936.90,2.04,0,-568762,9326,9102,8986,8762,8646,9045,8705,420,2660,500,6390,10,1,84000000,7291,5.98,1.39,12,4.21,1452.00,6240.00,12380,20240305,-29.89,5180,20231122,67.57,12380,-29.89,20240305,5820,49.14,20240126,12380,-29.89,20240305,5370,61.64,20231201,4.81,N,041190,500,420 억,,1711834,N,N,0,N,00,N 20241128,140527,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8760,-120,5,-1.35,29369779380,3280205,93.55,9180,9200,8650,11540,6220,8880,8953.64,2.04,0,-606711,9326,9102,8986,8762,8646,9045,8705,420,2660,500,6390,10,1,84000000,7358,6.03,1.40,12,3.91,1452.00,6240.00,12380,20240305,-29.24,5180,20231122,69.11,12380,-29.24,20240305,5820,50.52,20240126,12380,-29.24,20240305,5370,63.13,20231201,4.81,N,041190,500,420 억,,1711834,N,N,0,N,00,N diff --git a/041440/price/prices-20241101.csv b/041440/price/prices-20241101.csv index c34f963d0973..57362412262f 100644 --- a/041440/price/prices-20241101.csv +++ b/041440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8550,-270,5,-3.06,5431982420,625248,53.96,8690,8850,8550,11460,6180,8820,8688.22,0.88,0,-48265,9586,9202,8976,8592,8366,9090,8480,90,2640,500,5640,10,1,17915944,1532,23.95,0.84,12,3.49,357.00,10220.00,11400,20240725,-25.00,5830,20240201,46.66,11400,-25.00,20240725,5830,46.66,20240201,11400,-25.00,20240725,5830,46.66,20240201,9.74,N,041440,500,89 억,,157140,N,N,0,N,00,N +20241129,150524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8600,-220,5,-2.49,4954164020,569458,49.15,8690,8850,8560,11460,6180,8820,8699.79,0.88,0,-48276,9586,9202,8976,8592,8366,9090,8480,90,2640,500,5640,10,1,17915944,1541,24.09,0.84,12,3.18,357.00,10220.00,11400,20240725,-24.56,5830,20240201,47.51,11400,-24.56,20240725,5830,47.51,20240201,11400,-24.56,20240725,5830,47.51,20240201,9.74,N,041440,500,89 억,,157140,N,N,0,N,00,N +20241129,140523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8740,-80,5,-0.91,3821634150,438315,37.83,8690,8850,8600,11460,6180,8820,8718.92,0.88,0,-33887,9586,9202,8976,8592,8366,9090,8480,90,2640,500,5640,10,1,17915944,1566,24.48,0.86,12,2.45,357.00,10220.00,11400,20240725,-23.33,5830,20240201,49.91,11400,-23.33,20240725,5830,49.91,20240201,11400,-23.33,20240725,5830,49.91,20240201,9.74,N,041440,500,89 억,,157140,N,N,0,N,00,N +20241129,130523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8790,-30,5,-0.34,3227341980,370659,31.99,8690,8830,8600,11460,6180,8820,8707.04,0.88,0,-11610,9586,9202,8976,8592,8366,9090,8480,90,2640,500,5640,10,1,17915944,1575,24.62,0.86,12,2.07,357.00,10220.00,11400,20240725,-22.89,5830,20240201,50.77,11400,-22.89,20240725,5830,50.77,20240201,11400,-22.89,20240725,5830,50.77,20240201,9.74,N,041440,500,89 억,,157140,N,N,0,N,00,N +20241129,120525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8740,-80,5,-0.91,2754505320,316859,27.35,8690,8800,8600,11460,6180,8820,8693.16,0.88,0,-3994,9586,9202,8976,8592,8366,9090,8480,90,2640,500,5640,10,1,17915944,1566,24.48,0.86,12,1.77,357.00,10220.00,11400,20240725,-23.33,5830,20240201,49.91,11400,-23.33,20240725,5830,49.91,20240201,11400,-23.33,20240725,5830,49.91,20240201,9.74,N,041440,500,89 억,,157140,N,N,0,N,00,N +20241129,110525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8650,-170,5,-1.93,2447101700,281489,24.29,8690,8800,8600,11460,6180,8820,8693.42,0.88,0,-1679,9586,9202,8976,8592,8366,9090,8480,90,2640,500,5640,10,1,17915944,1550,24.23,0.85,12,1.57,357.00,10220.00,11400,20240725,-24.12,5830,20240201,48.37,11400,-24.12,20240725,5830,48.37,20240201,11400,-24.12,20240725,5830,48.37,20240201,9.74,N,041440,500,89 억,,157140,N,N,0,N,00,N +20241129,100524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8670,-150,5,-1.70,1621275880,186679,16.11,8690,8780,8600,11460,6180,8820,8684.83,0.88,0,2823,9586,9202,8976,8592,8366,9090,8480,90,2640,500,5640,10,1,17915944,1553,24.29,0.85,12,1.04,357.00,10220.00,11400,20240725,-23.95,5830,20240201,48.71,11400,-23.95,20240725,5830,48.71,20240201,11400,-23.95,20240725,5830,48.71,20240201,9.74,N,041440,500,89 억,,157140,N,N,0,N,00,N +20241129,090523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8630,-190,5,-2.15,482004760,55569,4.80,8690,8730,8600,11460,6180,8820,8673.99,0.88,0,278,9586,9202,8976,8592,8366,9090,8480,90,2640,500,5640,10,1,17915944,1546,24.17,0.84,12,0.31,357.00,10220.00,11400,20240725,-24.30,5830,20240201,48.03,11400,-24.30,20240725,5830,48.03,20240201,11400,-24.30,20240725,5830,48.03,20240201,9.74,N,041440,500,89 억,,157140,N,N,0,N,00,N 20241128,160519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8820,-480,5,-5.16,10074058630,1122350,77.71,9360,9360,8750,12090,6510,9300,8975.94,0.56,0,55946,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1580,24.71,0.86,12,6.26,357.00,10220.00,11400,20240725,-22.63,5830,20240201,51.29,11400,-22.63,20240725,5830,51.29,20240201,11400,-22.63,20240725,5830,51.29,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N 20241128,150527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8800,-500,5,-5.38,9083698390,1009603,69.90,9360,9360,8770,12090,6510,9300,8997.08,0.56,0,36016,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1577,24.65,0.86,12,5.64,357.00,10220.00,11400,20240725,-22.81,5830,20240201,50.94,11400,-22.81,20240725,5830,50.94,20240201,11400,-22.81,20240725,5830,50.94,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N 20241128,140527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8880,-420,5,-4.52,8204936710,910023,63.01,9360,9360,8770,12090,6510,9300,9015.96,0.56,0,58625,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1591,24.87,0.87,12,5.08,357.00,10220.00,11400,20240725,-22.11,5830,20240201,52.32,11400,-22.11,20240725,5830,52.32,20240201,11400,-22.11,20240725,5830,52.32,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N diff --git a/041460/price/prices-20241101.csv b/041460/price/prices-20241101.csv index 1d5c82a3588b..6477d51e63cc 100644 --- a/041460/price/prices-20241101.csv +++ b/041460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-75,5,-2.37,100937050,32565,80.82,3145,3145,3075,4110,2220,3165,3099.56,1.23,0,-8235,3228,3196,3168,3136,3108,3212,3152,107,945,500,2080,5,1,19000000,587,24.72,1.09,12,0.17,125.00,2832.00,5680,20240110,-45.60,2915,20241115,6.00,5680,-45.60,20240110,2915,6.00,20241115,5680,-45.60,20240110,2915,6.00,20241115,2.89,N,041460,500,107 억,,233325,N,N,0,N,00,N +20241129,150525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-75,5,-2.37,95522795,30812,76.47,3145,3145,3075,4110,2220,3165,3100.18,1.23,0,-8045,3228,3196,3168,3136,3108,3212,3152,107,945,500,2080,5,1,19000000,587,24.72,1.09,12,0.16,125.00,2832.00,5680,20240110,-45.60,2915,20241115,6.00,5680,-45.60,20240110,2915,6.00,20241115,5680,-45.60,20240110,2915,6.00,20241115,2.89,N,041460,500,107 억,,233325,N,N,0,N,00,N +20241129,140523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,-60,5,-1.90,82273730,26522,65.82,3145,3145,3075,4110,2220,3165,3102.09,1.23,0,-6461,3228,3196,3168,3136,3108,3212,3152,107,945,500,2080,5,1,19000000,590,24.84,1.10,12,0.14,125.00,2832.00,5680,20240110,-45.33,2915,20241115,6.52,5680,-45.33,20240110,2915,6.52,20241115,5680,-45.33,20240110,2915,6.52,20241115,2.89,N,041460,500,107 억,,233325,N,N,0,N,00,N +20241129,130523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,-65,5,-2.05,70220675,22636,56.18,3145,3145,3075,4110,2220,3165,3102.17,1.23,0,-5741,3228,3196,3168,3136,3108,3212,3152,107,945,500,2080,5,1,19000000,589,24.80,1.09,12,0.12,125.00,2832.00,5680,20240110,-45.42,2915,20241115,6.35,5680,-45.42,20240110,2915,6.35,20241115,5680,-45.42,20240110,2915,6.35,20241115,2.89,N,041460,500,107 억,,233325,N,N,0,N,00,N +20241129,120525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,-60,5,-1.90,64397910,20751,51.50,3145,3145,3075,4110,2220,3165,3103.36,1.23,0,-5771,3228,3196,3168,3136,3108,3212,3152,107,945,500,2080,5,1,19000000,590,24.84,1.10,12,0.11,125.00,2832.00,5680,20240110,-45.33,2915,20241115,6.52,5680,-45.33,20240110,2915,6.52,20241115,5680,-45.33,20240110,2915,6.52,20241115,2.89,N,041460,500,107 억,,233325,N,N,0,N,00,N +20241129,110525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,-65,5,-2.05,57453625,18506,45.93,3145,3145,3075,4110,2220,3165,3104.59,1.23,0,-5457,3228,3196,3168,3136,3108,3212,3152,107,945,500,2080,5,1,19000000,589,24.80,1.09,12,0.10,125.00,2832.00,5680,20240110,-45.42,2915,20241115,6.35,5680,-45.42,20240110,2915,6.35,20241115,5680,-45.42,20240110,2915,6.35,20241115,2.89,N,041460,500,107 억,,233325,N,N,0,N,00,N +20241129,100524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,-85,5,-2.69,49004705,15777,39.16,3145,3145,3075,4110,2220,3165,3106.09,1.23,0,-4553,3228,3196,3168,3136,3108,3212,3152,107,945,500,2080,5,1,19000000,585,24.64,1.09,12,0.08,125.00,2832.00,5680,20240110,-45.77,2915,20241115,5.66,5680,-45.77,20240110,2915,5.66,20241115,5680,-45.77,20240110,2915,5.66,20241115,2.89,N,041460,500,107 억,,233325,N,N,0,N,00,N +20241129,090523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-35,5,-1.11,12918835,4156,10.31,3145,3145,3075,4110,2220,3165,3108.48,1.23,0,-622,3228,3196,3168,3136,3108,3212,3152,107,945,500,2080,5,1,19000000,595,25.04,1.11,12,0.02,125.00,2832.00,5680,20240110,-44.89,2915,20241115,7.38,5680,-44.89,20240110,2915,7.38,20241115,5680,-44.89,20240110,2915,7.38,20241115,2.89,N,041460,500,107 억,,233325,N,N,0,N,00,N 20241128,160519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3165,20,2,0.64,127448475,40218,121.39,3140,3200,3140,4085,2205,3145,3168.94,1.27,0,-7696,3208,3176,3138,3106,3068,3192,3122,107,940,500,2070,5,1,19000000,601,25.32,1.12,12,0.21,125.00,2832.00,5680,20240110,-44.28,2915,20241115,8.58,5680,-44.28,20240110,2915,8.58,20241115,5680,-44.28,20240110,2915,8.58,20241115,2.89,N,041460,500,107 억,,241053,N,N,0,N,00,N 20241128,150527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,15,2,0.48,120643080,38065,114.89,3140,3200,3140,4085,2205,3145,3169.40,1.27,0,-7148,3208,3176,3138,3106,3068,3192,3122,107,940,500,2070,5,1,19000000,600,25.28,1.12,12,0.20,125.00,2832.00,5680,20240110,-44.37,2915,20241115,8.40,5680,-44.37,20240110,2915,8.40,20241115,5680,-44.37,20240110,2915,8.40,20241115,2.89,N,041460,500,107 억,,241053,N,N,0,N,00,N 20241128,140527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,5,2,0.16,113146840,35688,107.72,3140,3200,3140,4085,2205,3145,3170.44,1.27,0,-6207,3208,3176,3138,3106,3068,3192,3122,107,940,500,2070,5,1,19000000,599,25.20,1.11,12,0.19,125.00,2832.00,5680,20240110,-44.54,2915,20241115,8.06,5680,-44.54,20240110,2915,8.06,20241115,5680,-44.54,20240110,2915,8.06,20241115,2.89,N,041460,500,107 억,,241053,N,N,0,N,00,N diff --git a/041510/price/prices-20241101.csv b/041510/price/prices-20241101.csv index 1dd4503c4a38..32c8971c689b 100644 --- a/041510/price/prices-20241101.csv +++ b/041510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160515,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84800,1200,2,1.44,17466110300,206954,121.70,82600,86500,81300,108600,58600,83600,84396.15,13.76,0,-11060,89666,86632,84966,81932,80266,85800,81100,119,25000,500,61860,100,1,23353627,19804,23.14,2.68,12,0.89,3664.00,31631.00,100700,20240527,-15.79,55100,20240909,53.90,100700,-15.79,20240527,55100,53.90,20240909,100700,-15.79,20240527,55100,53.90,20240909,1.00,N,041510,500,119 억,,3212541,N,N,2337,N,00,N +20241129,150525,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84900,1300,2,1.56,16970982400,201120,118.27,82600,86500,81300,108600,58600,83600,84382.70,13.76,0,-10866,89666,86632,84966,81932,80266,85800,81100,119,25000,500,61860,100,1,23353627,19827,23.17,2.68,12,0.86,3664.00,31631.00,100700,20240527,-15.69,55100,20240909,54.08,100700,-15.69,20240527,55100,54.08,20240909,100700,-15.69,20240527,55100,54.08,20240909,1.00,N,041510,500,119 억,,3212541,N,N,6370,N,00,N +20241129,140524,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,85300,1700,2,2.03,15595460300,184943,108.76,82600,86500,81300,108600,58600,83600,84326.10,13.76,0,-6732,89666,86632,84966,81932,80266,85800,81100,119,25000,500,61860,100,1,23353627,19921,23.28,2.70,12,0.79,3664.00,31631.00,100700,20240527,-15.29,55100,20240909,54.81,100700,-15.29,20240527,55100,54.81,20240909,100700,-15.29,20240527,55100,54.81,20240909,1.00,N,041510,500,119 억,,3212541,N,N,6370,N,00,N +20241129,130523,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,85000,1400,2,1.67,13945088800,165600,97.39,82600,86500,81300,108600,58600,83600,84209.79,13.76,0,-421,89666,86632,84966,81932,80266,85800,81100,119,25000,500,61860,100,1,23353627,19851,23.20,2.69,12,0.71,3664.00,31631.00,100700,20240527,-15.59,55100,20240909,54.26,100700,-15.59,20240527,55100,54.26,20240909,100700,-15.59,20240527,55100,54.26,20240909,1.00,N,041510,500,119 억,,3212541,N,N,6370,N,00,N +20241129,120526,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,85800,2200,2,2.63,12321993800,146574,86.20,82600,86500,81300,108600,58600,83600,84066.98,13.76,0,3665,89666,86632,84966,81932,80266,85800,81100,119,25000,500,61860,100,1,23353627,20037,23.42,2.71,12,0.63,3664.00,31631.00,100700,20240527,-14.80,55100,20240909,55.72,100700,-14.80,20240527,55100,55.72,20240909,100700,-14.80,20240527,55100,55.72,20240909,1.00,N,041510,500,119 억,,3212541,N,N,6370,N,00,N +20241129,110525,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,85400,1800,2,2.15,10123039300,121020,71.17,82600,86200,81300,108600,58600,83600,83647.69,13.76,0,412,89666,86632,84966,81932,80266,85800,81100,119,25000,500,61860,100,1,23353627,19944,23.31,2.70,12,0.52,3664.00,31631.00,100700,20240527,-15.19,55100,20240909,54.99,100700,-15.19,20240527,55100,54.99,20240909,100700,-15.19,20240527,55100,54.99,20240909,1.00,N,041510,500,119 억,,3212541,N,N,6370,N,00,N +20241129,100524,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,83100,-500,5,-0.60,5716421100,69162,40.67,82600,83900,81300,108600,58600,83600,82651.46,13.76,0,3255,89666,86632,84966,81932,80266,85800,81100,119,25000,500,61860,100,1,23353627,19407,22.68,2.63,12,0.30,3664.00,31631.00,100700,20240527,-17.48,55100,20240909,50.82,100700,-17.48,20240527,55100,50.82,20240909,100700,-17.48,20240527,55100,50.82,20240909,1.00,N,041510,500,119 억,,3212541,N,N,6370,N,00,N +20241129,090524,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82700,-900,5,-1.08,762829600,9225,5.43,82600,83600,81900,108600,58600,83600,82683.11,13.76,0,515,89666,86632,84966,81932,80266,85800,81100,119,25000,500,61860,100,1,23353627,19313,22.57,2.61,12,0.04,3664.00,31631.00,100700,20240527,-17.87,55100,20240909,50.09,100700,-17.87,20240527,55100,50.09,20240909,100700,-17.87,20240527,55100,50.09,20240909,1.00,N,041510,500,119 억,,3212541,N,N,6370,N,00,N 20241128,160519,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,83600,-2900,5,-3.35,14461837400,169496,69.62,87000,88000,83300,112400,60600,86500,85324.53,13.77,0,48,89766,88132,85766,84132,81766,88950,84950,119,25900,500,64010,100,1,23353627,19524,22.82,2.64,12,0.73,3664.00,31631.00,100700,20240527,-16.98,55100,20240909,51.72,100700,-16.98,20240527,55100,51.72,20240909,100700,-16.98,20240527,55100,51.72,20240909,1.06,N,041510,500,119 억,,3216374,N,N,6369,N,00,N 20241128,150527,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84000,-2500,5,-2.89,13590184800,159076,65.34,87000,88000,83300,112400,60600,86500,85432.02,13.77,0,1018,89766,88132,85766,84132,81766,88950,84950,119,25900,500,64010,100,1,23353627,19617,22.93,2.66,12,0.68,3664.00,31631.00,100700,20240527,-16.58,55100,20240909,52.45,100700,-16.58,20240527,55100,52.45,20240909,100700,-16.58,20240527,55100,52.45,20240909,1.06,N,041510,500,119 억,,3216374,N,N,1535,N,00,N 20241128,140528,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84200,-2300,5,-2.66,12242032100,143045,58.76,87000,88000,83300,112400,60600,86500,85581.68,13.77,0,4402,89766,88132,85766,84132,81766,88950,84950,119,25900,500,64010,100,1,23353627,19664,22.98,2.66,12,0.61,3664.00,31631.00,100700,20240527,-16.39,55100,20240909,52.81,100700,-16.39,20240527,55100,52.81,20240909,100700,-16.39,20240527,55100,52.81,20240909,1.06,N,041510,500,119 억,,3216374,N,N,1535,N,00,N diff --git a/041520/price/prices-20241101.csv b/041520/price/prices-20241101.csv index c7092184afef..7b9f9722836e 100644 --- a/041520/price/prices-20241101.csv +++ b/041520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5150,-130,5,-2.46,28896270,5603,95.55,5280,5280,5020,6860,3700,5280,5157.29,1.17,0,-92,5446,5362,5196,5112,4946,5405,5155,61,1580,500,3590,10,1,12188730,628,-8.00,0.34,12,0.05,-644.00,15357.00,8520,20240401,-39.55,4890,20241125,5.32,8520,-39.55,20240401,4890,5.32,20241125,8520,-39.55,20240401,4890,5.32,20241125,0.07,N,041520,500,60 억,,142253,N,N,0,N,00,N +20241129,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,-170,5,-3.22,27339510,5300,90.38,5280,5280,5020,6860,3700,5280,5158.40,1.17,0,170,5446,5362,5196,5112,4946,5405,5155,61,1580,500,3590,10,1,12188730,623,-7.93,0.33,12,0.04,-644.00,15357.00,8520,20240401,-40.02,4890,20241125,4.50,8520,-40.02,20240401,4890,4.50,20241125,8520,-40.02,20240401,4890,4.50,20241125,0.07,N,041520,500,60 억,,142253,N,N,0,N,00,N +20241129,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5140,-140,5,-2.65,27221910,5277,89.99,5280,5280,5020,6860,3700,5280,5158.60,1.17,0,192,5446,5362,5196,5112,4946,5405,5155,61,1580,500,3590,10,1,12188730,627,-7.98,0.33,12,0.04,-644.00,15357.00,8520,20240401,-39.67,4890,20241125,5.11,8520,-39.67,20240401,4890,5.11,20241125,8520,-39.67,20240401,4890,5.11,20241125,0.07,N,041520,500,60 억,,142253,N,N,0,N,00,N +20241129,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-180,5,-3.41,26006420,5038,85.91,5280,5280,5020,6860,3700,5280,5162.05,1.17,0,217,5446,5362,5196,5112,4946,5405,5155,61,1580,500,3590,10,1,12188730,622,-7.92,0.33,12,0.04,-644.00,15357.00,8520,20240401,-40.14,4890,20241125,4.29,8520,-40.14,20240401,4890,4.29,20241125,8520,-40.14,20240401,4890,4.29,20241125,0.07,N,041520,500,60 억,,142253,N,N,0,N,00,N +20241129,120526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,-80,5,-1.52,25301350,4900,83.56,5280,5280,5020,6860,3700,5280,5163.54,1.17,0,249,5446,5362,5196,5112,4946,5405,5155,61,1580,500,3590,10,1,12188730,634,-8.07,0.34,12,0.04,-644.00,15357.00,8520,20240401,-38.97,4890,20241125,6.34,8520,-38.97,20240401,4890,6.34,20241125,8520,-38.97,20240401,4890,6.34,20241125,0.07,N,041520,500,60 억,,142253,N,N,0,N,00,N +20241129,110526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-180,5,-3.41,23470960,4542,77.46,5280,5280,5020,6860,3700,5280,5167.54,1.17,0,268,5446,5362,5196,5112,4946,5405,5155,61,1580,500,3590,10,1,12188730,622,-7.92,0.33,12,0.04,-644.00,15357.00,8520,20240401,-40.14,4890,20241125,4.29,8520,-40.14,20240401,4890,4.29,20241125,8520,-40.14,20240401,4890,4.29,20241125,0.07,N,041520,500,60 억,,142253,N,N,0,N,00,N +20241129,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,-200,5,-3.79,23206260,4490,76.57,5280,5280,5020,6860,3700,5280,5168.43,1.17,0,277,5446,5362,5196,5112,4946,5405,5155,61,1580,500,3590,10,1,12188730,619,-7.89,0.33,12,0.04,-644.00,15357.00,8520,20240401,-40.38,4890,20241125,3.89,8520,-40.38,20240401,4890,3.89,20241125,8520,-40.38,20240401,4890,3.89,20241125,0.07,N,041520,500,60 억,,142253,N,N,0,N,00,N +20241129,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,-100,5,-1.89,1450700,279,4.76,5280,5280,5180,6860,3700,5280,5199.64,1.17,0,160,5446,5362,5196,5112,4946,5405,5155,61,1580,500,3590,10,1,12188730,631,-8.04,0.34,12,0.00,-644.00,15357.00,8520,20240401,-39.20,4890,20241125,5.93,8520,-39.20,20240401,4890,5.93,20241125,8520,-39.20,20240401,4890,5.93,20241125,0.07,N,041520,500,60 억,,142253,N,N,0,N,00,N 20241128,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,240,2,4.76,30477340,5864,50.24,5050,5280,5030,6550,3530,5040,5197.36,1.17,0,-293,5123,5081,5028,4986,4933,5102,5007,61,1510,500,3420,10,1,12188730,644,-8.20,0.34,12,0.05,-644.00,15357.00,8520,20240401,-38.03,4890,20241125,7.98,8520,-38.03,20240401,4890,7.98,20241125,8520,-38.03,20240401,4890,7.98,20241125,0.07,N,041520,500,60 억,,142546,N,N,0,N,00,N 20241128,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,200,2,3.97,29688140,5714,48.95,5050,5260,5030,6550,3530,5040,5195.68,1.17,0,-295,5123,5081,5028,4986,4933,5102,5007,61,1510,500,3420,10,1,12188730,639,-8.14,0.34,12,0.05,-644.00,15357.00,8520,20240401,-38.50,4890,20241125,7.16,8520,-38.50,20240401,4890,7.16,20241125,8520,-38.50,20240401,4890,7.16,20241125,0.07,N,041520,500,60 억,,142546,N,N,0,N,00,N 20241128,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,160,2,3.17,26204760,5047,43.24,5050,5260,5030,6550,3530,5040,5192.15,1.17,0,-281,5123,5081,5028,4986,4933,5102,5007,61,1510,500,3420,10,1,12188730,634,-8.07,0.34,12,0.04,-644.00,15357.00,8520,20240401,-38.97,4890,20241125,6.34,8520,-38.97,20240401,4890,6.34,20241125,8520,-38.97,20240401,4890,6.34,20241125,0.07,N,041520,500,60 억,,142546,N,N,0,N,00,N diff --git a/041590/price/prices-20241101.csv b/041590/price/prices-20241101.csv index d32c70e0eec6..9d55c0193fe4 100644 --- a/041590/price/prices-20241101.csv +++ b/041590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160515,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241129,150526,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241129,140524,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241129,130524,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241129,120526,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241129,110526,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241129,100525,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241129,090524,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241128,160520,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241128,150528,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241128,140528,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N diff --git a/041650/price/prices-20241101.csv b/041650/price/prices-20241101.csv index 50b62ca12aae..c46fd694924c 100644 --- a/041650/price/prices-20241101.csv +++ b/041650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160516,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-45,5,-1.46,666767890,218549,83.30,3105,3125,3015,4000,2160,3080,3050.89,1.48,0,-3184,3170,3125,3080,3035,2990,3147,3057,107,920,500,2270,5,1,21471450,652,4.63,0.30,12,1.02,655.00,10014.00,4690,20240401,-35.29,2900,20241120,4.66,4690,-35.29,20240401,2900,4.66,20241120,4690,-35.29,20240401,2900,4.66,20241120,1.14,N,041650,500,107 억,,318450,N,N,2,N,00,N +20241129,150526,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,-30,5,-0.97,610313630,199944,76.21,3105,3125,3015,4000,2160,3080,3052.42,1.48,0,-3528,3170,3125,3080,3035,2990,3147,3057,107,920,500,2270,5,1,21471450,655,4.66,0.30,12,0.93,655.00,10014.00,4690,20240401,-34.97,2900,20241120,5.17,4690,-34.97,20240401,2900,5.17,20241120,4690,-34.97,20240401,2900,5.17,20241120,1.14,N,041650,500,107 억,,318450,N,N,2,N,00,N +20241129,140525,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,-25,5,-0.81,542977560,177889,67.80,3105,3125,3015,4000,2160,3080,3052.34,1.48,0,-3149,3170,3125,3080,3035,2990,3147,3057,107,920,500,2270,5,1,21471450,656,4.66,0.31,12,0.83,655.00,10014.00,4690,20240401,-34.86,2900,20241120,5.34,4690,-34.86,20240401,2900,5.34,20241120,4690,-34.86,20240401,2900,5.34,20241120,1.14,N,041650,500,107 억,,318450,N,N,2,N,00,N +20241129,130524,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-45,5,-1.46,501095155,164122,62.56,3105,3125,3015,4000,2160,3080,3053.19,1.48,0,-3355,3170,3125,3080,3035,2990,3147,3057,107,920,500,2270,5,1,21471450,652,4.63,0.30,12,0.76,655.00,10014.00,4690,20240401,-35.29,2900,20241120,4.66,4690,-35.29,20240401,2900,4.66,20241120,4690,-35.29,20240401,2900,4.66,20241120,1.14,N,041650,500,107 억,,318450,N,N,2,N,00,N +20241129,120526,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-45,5,-1.46,489080710,160161,61.05,3105,3125,3015,4000,2160,3080,3053.68,1.48,0,-3368,3170,3125,3080,3035,2990,3147,3057,107,920,500,2270,5,1,21471450,652,4.63,0.30,12,0.75,655.00,10014.00,4690,20240401,-35.29,2900,20241120,4.66,4690,-35.29,20240401,2900,4.66,20241120,4690,-35.29,20240401,2900,4.66,20241120,1.14,N,041650,500,107 억,,318450,N,N,2,N,00,N +20241129,110526,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,-50,5,-1.62,447413330,146366,55.79,3105,3125,3015,4000,2160,3080,3056.81,1.48,0,-2881,3170,3125,3080,3035,2990,3147,3057,107,920,500,2270,5,1,21471450,651,4.63,0.30,12,0.68,655.00,10014.00,4690,20240401,-35.39,2900,20241120,4.48,4690,-35.39,20240401,2900,4.48,20241120,4690,-35.39,20240401,2900,4.48,20241120,1.14,N,041650,500,107 억,,318450,N,N,2,N,00,N +20241129,100525,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-45,5,-1.46,350256570,114298,43.57,3105,3125,3015,4000,2160,3080,3064.42,1.48,0,-7631,3170,3125,3080,3035,2990,3147,3057,107,920,500,2270,5,1,21471450,652,4.63,0.30,12,0.53,655.00,10014.00,4690,20240401,-35.29,2900,20241120,4.66,4690,-35.29,20240401,2900,4.66,20241120,4690,-35.29,20240401,2900,4.66,20241120,1.14,N,041650,500,107 억,,318450,N,N,2,N,00,N +20241129,090525,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,10,2,0.32,93237945,30005,11.44,3105,3125,3085,4000,2160,3080,3107.41,1.48,0,-3577,3170,3125,3080,3035,2990,3147,3057,107,920,500,2270,5,1,21471450,663,4.72,0.31,12,0.14,655.00,10014.00,4690,20240401,-34.12,2900,20241120,6.55,4690,-34.12,20240401,2900,6.55,20241120,4690,-34.12,20240401,2900,6.55,20241120,1.14,N,041650,500,107 억,,318450,N,N,2,N,00,N 20241128,160520,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,15,2,0.49,803496565,261784,3.69,3040,3125,3035,3980,2150,3065,3069.28,1.35,0,24987,3888,3476,3248,2836,2608,3682,3042,107,915,500,2260,5,1,21471450,661,4.70,0.31,12,1.22,655.00,10014.00,4690,20240401,-34.33,2900,20241120,6.21,4690,-34.33,20240401,2900,6.21,20241120,4690,-34.33,20240401,2900,6.21,20241120,1.18,N,041650,500,107 억,,290438,N,N,2,N,00,N 20241128,150528,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,742272655,241850,3.41,3040,3125,3035,3980,2150,3065,3069.15,1.35,0,25586,3888,3476,3248,2836,2608,3682,3042,107,915,500,2260,5,1,21471450,659,4.69,0.31,12,1.13,655.00,10014.00,4690,20240401,-34.54,2900,20241120,5.86,4690,-34.54,20240401,2900,5.86,20241120,4690,-34.54,20240401,2900,5.86,20241120,1.18,N,041650,500,107 억,,290438,N,N,0,N,00,N 20241128,140529,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,698773140,227635,3.21,3040,3125,3035,3980,2150,3065,3069.71,1.35,0,25588,3888,3476,3248,2836,2608,3682,3042,107,915,500,2260,5,1,21471450,659,4.69,0.31,12,1.06,655.00,10014.00,4690,20240401,-34.54,2900,20241120,5.86,4690,-34.54,20240401,2900,5.86,20241120,4690,-34.54,20240401,2900,5.86,20241120,1.18,N,041650,500,107 억,,290438,N,N,0,N,00,N diff --git a/041830/price/prices-20241101.csv b/041830/price/prices-20241101.csv index fb7ad9f906cc..015c4b7c78af 100644 --- a/041830/price/prices-20241101.csv +++ b/041830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160516,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22500,-350,5,-1.53,324000350,14315,77.07,22650,23050,22450,29700,16000,22850,22633.63,35.87,0,-5013,23250,23050,22700,22500,22150,23150,22600,68,6850,500,17360,50,1,13683782,3079,8.38,1.18,12,0.10,2684.00,19063.00,30700,20240401,-26.71,20850,20241114,7.91,30700,-26.71,20240401,20850,7.91,20241114,30700,-26.71,20240401,20850,7.91,20241114,0.49,N,041830,500,68 억,,4908420,N,N,3,N,00,N +20241129,150526,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22550,-300,5,-1.31,314966000,13914,74.92,22650,23050,22450,29700,16000,22850,22636.62,35.87,0,-4988,23250,23050,22700,22500,22150,23150,22600,68,6850,500,17360,50,1,13683782,3086,8.40,1.18,12,0.10,2684.00,19063.00,30700,20240401,-26.55,20850,20241114,8.15,30700,-26.55,20240401,20850,8.15,20241114,30700,-26.55,20240401,20850,8.15,20241114,0.49,N,041830,500,68 억,,4908420,N,N,3,N,00,N +20241129,140525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22650,-200,5,-0.88,267532550,11815,63.61,22650,23050,22450,29700,16000,22850,22643.47,35.87,0,-4167,23250,23050,22700,22500,22150,23150,22600,68,6850,500,17360,50,1,13683782,3099,8.44,1.19,12,0.09,2684.00,19063.00,30700,20240401,-26.22,20850,20241114,8.63,30700,-26.22,20240401,20850,8.63,20241114,30700,-26.22,20240401,20850,8.63,20241114,0.49,N,041830,500,68 억,,4908420,N,N,3,N,00,N +20241129,130525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22650,-200,5,-0.88,196034450,8663,46.64,22650,23050,22450,29700,16000,22850,22628.93,35.87,0,-3124,23250,23050,22700,22500,22150,23150,22600,68,6850,500,17360,50,1,13683782,3099,8.44,1.19,12,0.06,2684.00,19063.00,30700,20240401,-26.22,20850,20241114,8.63,30700,-26.22,20240401,20850,8.63,20241114,30700,-26.22,20240401,20850,8.63,20241114,0.49,N,041830,500,68 억,,4908420,N,N,3,N,00,N +20241129,120527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22700,-150,5,-0.66,134295000,5944,32.00,22650,23050,22450,29700,16000,22850,22593.37,35.87,0,-2659,23250,23050,22700,22500,22150,23150,22600,68,6850,500,17360,50,1,13683782,3106,8.46,1.19,12,0.04,2684.00,19063.00,30700,20240401,-26.06,20850,20241114,8.87,30700,-26.06,20240401,20850,8.87,20241114,30700,-26.06,20240401,20850,8.87,20241114,0.49,N,041830,500,68 억,,4908420,N,N,3,N,00,N +20241129,110527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22450,-400,5,-1.75,84521850,3744,20.16,22650,23050,22450,29700,16000,22850,22575.28,35.87,0,-2070,23250,23050,22700,22500,22150,23150,22600,68,6850,500,17360,50,1,13683782,3072,8.36,1.18,12,0.03,2684.00,19063.00,30700,20240401,-26.87,20850,20241114,7.67,30700,-26.87,20240401,20850,7.67,20241114,30700,-26.87,20240401,20850,7.67,20241114,0.49,N,041830,500,68 억,,4908420,N,N,3,N,00,N +20241129,100525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22550,-300,5,-1.31,63849350,2827,15.22,22650,23050,22500,29700,16000,22850,22585.55,35.87,0,-1699,23250,23050,22700,22500,22150,23150,22600,68,6850,500,17360,50,1,13683782,3086,8.40,1.18,12,0.02,2684.00,19063.00,30700,20240401,-26.55,20850,20241114,8.15,30700,-26.55,20240401,20850,8.15,20241114,30700,-26.55,20240401,20850,8.15,20241114,0.49,N,041830,500,68 억,,4908420,N,N,3,N,00,N +20241129,090525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22700,-150,5,-0.66,9989100,441,2.37,22650,23050,22650,29700,16000,22850,22651.02,35.87,0,78,23250,23050,22700,22500,22150,23150,22600,68,6850,500,17360,50,1,13683782,3106,8.46,1.19,12,0.00,2684.00,19063.00,30700,20240401,-26.06,20850,20241114,8.87,30700,-26.06,20240401,20850,8.87,20241114,30700,-26.06,20240401,20850,8.87,20241114,0.49,N,041830,500,68 억,,4908420,N,N,3,N,00,N 20241128,160521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22850,350,2,1.56,421340650,18573,56.56,22550,22900,22350,29250,15750,22500,22685.65,35.85,0,2114,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3127,8.51,1.20,12,0.14,2684.00,19063.00,30700,20240401,-25.57,20850,20241114,9.59,30700,-25.57,20240401,20850,9.59,20241114,30700,-25.57,20240401,20850,9.59,20241114,0.49,N,041830,500,68 억,,4905669,N,N,3,N,00,N 20241128,150529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22850,350,2,1.56,405544300,17882,54.46,22550,22900,22350,29250,15750,22500,22678.91,35.85,0,2361,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3127,8.51,1.20,12,0.13,2684.00,19063.00,30700,20240401,-25.57,20850,20241114,9.59,30700,-25.57,20240401,20850,9.59,20241114,30700,-25.57,20240401,20850,9.59,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N 20241128,140529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22900,400,2,1.78,328343350,14496,44.15,22550,22900,22350,29250,15750,22500,22650.62,35.85,0,2155,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3134,8.53,1.20,12,0.11,2684.00,19063.00,30700,20240401,-25.41,20850,20241114,9.83,30700,-25.41,20240401,20850,9.83,20241114,30700,-25.41,20240401,20850,9.83,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N diff --git a/041910/price/prices-20241101.csv b/041910/price/prices-20241101.csv index 43ce7e8ba798..c10108d21877 100644 --- a/041910/price/prices-20241101.csv +++ b/041910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-130,5,-2.18,500294440,84688,57.57,5930,6070,5780,7760,4180,5970,5907.50,0.95,0,-7379,6330,6150,5990,5810,5650,6140,5800,68,1790,500,3700,10,1,13501607,788,18.19,0.59,12,0.63,321.00,9876.00,12300,20240509,-52.52,5010,20241115,16.57,12300,-52.52,20240509,5010,16.57,20241115,12300,-52.52,20240509,5010,16.57,20241115,3.60,N,041910,500,67 억,,128018,N,N,0,N,00,N +20241129,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-130,5,-2.18,471390960,79722,54.20,5930,6070,5800,7760,4180,5970,5912.93,0.95,0,-6896,6330,6150,5990,5810,5650,6140,5800,68,1790,500,3700,10,1,13501607,788,18.19,0.59,12,0.59,321.00,9876.00,12300,20240509,-52.52,5010,20241115,16.57,12300,-52.52,20240509,5010,16.57,20241115,12300,-52.52,20240509,5010,16.57,20241115,3.60,N,041910,500,67 억,,128018,N,N,0,N,00,N +20241129,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-100,5,-1.68,419805250,70870,48.18,5930,6070,5820,7760,4180,5970,5923.59,0.95,0,-4890,6330,6150,5990,5810,5650,6140,5800,68,1790,500,3700,10,1,13501607,793,18.29,0.59,12,0.52,321.00,9876.00,12300,20240509,-52.28,5010,20241115,17.17,12300,-52.28,20240509,5010,17.17,20241115,12300,-52.28,20240509,5010,17.17,20241115,3.60,N,041910,500,67 억,,128018,N,N,0,N,00,N +20241129,130525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-110,5,-1.84,414763220,70010,47.59,5930,6070,5820,7760,4180,5970,5924.34,0.95,0,-5062,6330,6150,5990,5810,5650,6140,5800,68,1790,500,3700,10,1,13501607,791,18.26,0.59,12,0.52,321.00,9876.00,12300,20240509,-52.36,5010,20241115,16.97,12300,-52.36,20240509,5010,16.97,20241115,12300,-52.36,20240509,5010,16.97,20241115,3.60,N,041910,500,67 억,,128018,N,N,0,N,00,N +20241129,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-100,5,-1.68,387229110,65303,44.39,5930,6070,5820,7760,4180,5970,5929.73,0.95,0,-6291,6330,6150,5990,5810,5650,6140,5800,68,1790,500,3700,10,1,13501607,793,18.29,0.59,12,0.48,321.00,9876.00,12300,20240509,-52.28,5010,20241115,17.17,12300,-52.28,20240509,5010,17.17,20241115,12300,-52.28,20240509,5010,17.17,20241115,3.60,N,041910,500,67 억,,128018,N,N,0,N,00,N +20241129,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-130,5,-2.18,360491600,60727,41.28,5930,6070,5820,7760,4180,5970,5936.26,0.95,0,-5891,6330,6150,5990,5810,5650,6140,5800,68,1790,500,3700,10,1,13501607,788,18.19,0.59,12,0.45,321.00,9876.00,12300,20240509,-52.52,5010,20241115,16.57,12300,-52.52,20240509,5010,16.57,20241115,12300,-52.52,20240509,5010,16.57,20241115,3.60,N,041910,500,67 억,,128018,N,N,0,N,00,N +20241129,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,10,2,0.17,228344470,38248,26.00,5930,6070,5870,7760,4180,5970,5970.10,0.95,0,-8910,6330,6150,5990,5810,5650,6140,5800,68,1790,500,3700,10,1,13501607,807,18.63,0.61,12,0.28,321.00,9876.00,12300,20240509,-51.38,5010,20241115,19.36,12300,-51.38,20240509,5010,19.36,20241115,12300,-51.38,20240509,5010,19.36,20241115,3.60,N,041910,500,67 억,,128018,N,N,0,N,00,N +20241129,090525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-60,5,-1.01,50321010,8537,5.80,5930,5930,5870,7760,4180,5970,5894.43,0.95,0,3424,6330,6150,5990,5810,5650,6140,5800,68,1790,500,3700,10,1,13501607,798,18.41,0.60,12,0.06,321.00,9876.00,12300,20240509,-51.95,5010,20241115,17.96,12300,-51.95,20240509,5010,17.96,20241115,12300,-51.95,20240509,5010,17.96,20241115,3.60,N,041910,500,67 억,,128018,N,N,0,N,00,N 20241128,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-10,5,-0.17,866548470,145223,9.32,5970,6170,5830,7770,4190,5980,5966.99,0.84,0,14417,7426,6702,6126,5402,4826,7065,5765,68,1790,500,3700,10,1,13501607,806,18.60,0.60,12,1.08,321.00,9876.00,12300,20240509,-51.46,5010,20241115,19.16,12300,-51.46,20240509,5010,19.16,20241115,12300,-51.46,20240509,5010,19.16,20241115,3.59,N,041910,500,67 억,,113982,N,N,0,N,00,N 20241128,150529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,50,2,0.84,799442130,133999,8.60,5970,6170,5830,7770,4190,5980,5966.02,0.84,0,16392,7426,6702,6126,5402,4826,7065,5765,68,1790,500,3700,10,1,13501607,814,18.79,0.61,12,0.99,321.00,9876.00,12300,20240509,-50.98,5010,20241115,20.36,12300,-50.98,20240509,5010,20.36,20241115,12300,-50.98,20240509,5010,20.36,20241115,3.59,N,041910,500,67 억,,113982,N,N,0,N,00,N 20241128,140529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,10,2,0.17,727369790,121988,7.83,5970,6170,5830,7770,4190,5980,5962.62,0.84,0,16712,7426,6702,6126,5402,4826,7065,5765,68,1790,500,3700,10,1,13501607,809,18.66,0.61,12,0.90,321.00,9876.00,12300,20240509,-51.30,5010,20241115,19.56,12300,-51.30,20240509,5010,19.56,20241115,12300,-51.30,20240509,5010,19.56,20241115,3.59,N,041910,500,67 억,,113982,N,N,0,N,00,N diff --git a/041920/price/prices-20241101.csv b/041920/price/prices-20241101.csv index 0fb570636b08..2074585fddda 100644 --- a/041920/price/prices-20241101.csv +++ b/041920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5110,70,2,1.39,399092075,78623,231.33,5060,5170,4995,6550,3530,5040,5076.00,0.60,0,-3743,5156,5097,4981,4922,4806,5127,4952,93,1510,500,3220,10,1,18598223,950,9.19,0.81,12,0.42,556.00,6303.00,9020,20231122,-43.35,3755,20241113,36.09,7860,-34.99,20240108,3755,36.09,20241113,8050,-36.52,20231205,3755,36.09,20241113,3.01,N,041920,500,92 억,,111011,N,N,0,N,00,N +20241129,150527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5110,70,2,1.39,343107445,67638,199.01,5060,5170,4995,6550,3530,5040,5072.70,0.60,0,-5467,5156,5097,4981,4922,4806,5127,4952,93,1510,500,3220,10,1,18598223,950,9.19,0.81,12,0.36,556.00,6303.00,9020,20231122,-43.35,3755,20241113,36.09,7860,-34.99,20240108,3755,36.09,20241113,8050,-36.52,20231205,3755,36.09,20241113,3.01,N,041920,500,92 억,,111011,N,N,0,N,00,N +20241129,140526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5070,30,2,0.60,314002215,61901,182.13,5060,5170,4995,6550,3530,5040,5072.65,0.60,0,-4755,5156,5097,4981,4922,4806,5127,4952,93,1510,500,3220,10,1,18598223,943,9.12,0.80,12,0.33,556.00,6303.00,9020,20231122,-43.79,3755,20241113,35.02,7860,-35.50,20240108,3755,35.02,20241113,8050,-37.02,20231205,3755,35.02,20241113,3.01,N,041920,500,92 억,,111011,N,N,0,N,00,N +20241129,130525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5080,40,2,0.79,303498235,59823,176.01,5060,5170,4995,6550,3530,5040,5073.27,0.60,0,-4781,5156,5097,4981,4922,4806,5127,4952,93,1510,500,3220,10,1,18598223,945,9.14,0.81,12,0.32,556.00,6303.00,9020,20231122,-43.68,3755,20241113,35.29,7860,-35.37,20240108,3755,35.29,20241113,8050,-36.89,20231205,3755,35.29,20241113,3.01,N,041920,500,92 억,,111011,N,N,0,N,00,N +20241129,120527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,-10,5,-0.20,279164035,55007,161.84,5060,5170,4995,6550,3530,5040,5075.06,0.60,0,-4049,5156,5097,4981,4922,4806,5127,4952,93,1510,500,3220,10,1,18598223,935,9.05,0.80,12,0.30,556.00,6303.00,9020,20231122,-44.24,3755,20241113,33.95,7860,-36.01,20240108,3755,33.95,20241113,8050,-37.52,20231205,3755,33.95,20241113,3.01,N,041920,500,92 억,,111011,N,N,0,N,00,N +20241129,110527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5010,-30,5,-0.60,257067265,50602,148.88,5060,5170,4995,6550,3530,5040,5080.18,0.60,0,-6123,5156,5097,4981,4922,4806,5127,4952,93,1510,500,3220,10,1,18598223,932,9.01,0.79,12,0.27,556.00,6303.00,9020,20231122,-44.46,3755,20241113,33.42,7860,-36.26,20240108,3755,33.42,20241113,8050,-37.76,20231205,3755,33.42,20241113,3.01,N,041920,500,92 억,,111011,N,N,0,N,00,N +20241129,100526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,-40,5,-0.79,227495020,44695,131.50,5060,5170,5000,6550,3530,5040,5089.94,0.60,0,-6279,5156,5097,4981,4922,4806,5127,4952,93,1510,500,3220,10,1,18598223,930,8.99,0.79,12,0.24,556.00,6303.00,9020,20231122,-44.57,3755,20241113,33.16,7860,-36.39,20240108,3755,33.16,20241113,8050,-37.89,20231205,3755,33.16,20241113,3.01,N,041920,500,92 억,,111011,N,N,0,N,00,N +20241129,090526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5160,120,2,2.38,107912900,21001,61.79,5060,5170,5060,6550,3530,5040,5138.46,0.60,0,-5653,5156,5097,4981,4922,4806,5127,4952,93,1510,500,3220,10,1,18598223,960,9.28,0.82,12,0.11,556.00,6303.00,9020,20231122,-42.79,3755,20241113,37.42,7860,-34.35,20240108,3755,37.42,20241113,8050,-35.90,20231205,3755,37.42,20241113,3.01,N,041920,500,92 억,,111011,N,N,0,N,00,N 20241128,160521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5040,140,2,2.86,167627015,33953,148.44,4890,5040,4865,6370,3430,4900,4936.83,0.56,0,6990,5020,4960,4865,4805,4710,4990,4835,93,1470,500,3130,10,1,18598223,937,9.06,0.80,12,0.18,556.00,6303.00,9860,20231121,-48.88,3755,20241113,34.22,7860,-35.88,20240108,3755,34.22,20241113,8310,-39.35,20231128,3755,34.22,20241113,3.01,N,041920,500,92 억,,104140,N,N,0,N,00,N 20241128,150529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4925,25,2,0.51,146972945,29823,130.39,4890,5020,4865,6370,3430,4900,4928.18,0.56,0,6669,5020,4960,4865,4805,4710,4990,4835,93,1470,500,3130,5,1,18598223,916,8.86,0.78,12,0.16,556.00,6303.00,9860,20231121,-50.05,3755,20241113,31.16,7860,-37.34,20240108,3755,31.16,20241113,8310,-40.73,20231128,3755,31.16,20241113,3.01,N,041920,500,92 억,,104140,N,N,0,N,00,N 20241128,140530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4920,20,2,0.41,133643490,27107,118.51,4890,5020,4865,6370,3430,4900,4930.22,0.56,0,6700,5020,4960,4865,4805,4710,4990,4835,93,1470,500,3130,5,1,18598223,915,8.85,0.78,12,0.15,556.00,6303.00,9860,20231121,-50.10,3755,20241113,31.03,7860,-37.40,20240108,3755,31.03,20241113,8310,-40.79,20231128,3755,31.03,20241113,3.01,N,041920,500,92 억,,104140,N,N,0,N,00,N diff --git a/041930/price/prices-20241101.csv b/041930/price/prices-20241101.csv index bdef7239422a..cb737b9fdeec 100644 --- a/041930/price/prices-20241101.csv +++ b/041930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-240,5,-3.96,209025610,35577,302.83,6010,6070,5820,7870,4250,6060,5875.81,0.84,0,-12928,6206,6132,6026,5952,5846,6150,5970,80,1810,500,4360,10,1,15800000,920,6.43,0.57,12,0.23,905.00,10261.00,9800,20240524,-40.61,5260,20240805,10.65,9800,-40.61,20240524,5260,10.65,20240805,9800,-40.61,20240524,5260,10.65,20240805,1.80,N,041930,500,80 억,,133074,N,N,1,N,00,N +20241129,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-210,5,-3.47,188361180,32027,272.62,6010,6070,5820,7870,4250,6060,5881.32,0.84,0,-12287,6206,6132,6026,5952,5846,6150,5970,80,1810,500,4360,10,1,15800000,924,6.46,0.57,12,0.20,905.00,10261.00,9800,20240524,-40.31,5260,20240805,11.22,9800,-40.31,20240524,5260,11.22,20240805,9800,-40.31,20240524,5260,11.22,20240805,1.80,N,041930,500,80 억,,133074,N,N,14,N,00,N +20241129,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,-170,5,-2.81,161562040,27434,233.52,6010,6070,5830,7870,4250,6060,5889.12,0.84,0,-11922,6206,6132,6026,5952,5846,6150,5970,80,1810,500,4360,10,1,15800000,931,6.51,0.57,12,0.17,905.00,10261.00,9800,20240524,-39.90,5260,20240805,11.98,9800,-39.90,20240524,5260,11.98,20240805,9800,-39.90,20240524,5260,11.98,20240805,1.80,N,041930,500,80 억,,133074,N,N,14,N,00,N +20241129,130526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,-160,5,-2.64,155405410,26387,224.61,6010,6070,5830,7870,4250,6060,5889.47,0.84,0,-10888,6206,6132,6026,5952,5846,6150,5970,80,1810,500,4360,10,1,15800000,932,6.52,0.57,12,0.17,905.00,10261.00,9800,20240524,-39.80,5260,20240805,12.17,9800,-39.80,20240524,5260,12.17,20240805,9800,-39.80,20240524,5260,12.17,20240805,1.80,N,041930,500,80 억,,133074,N,N,14,N,00,N +20241129,120528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,-140,5,-2.31,151124450,25657,218.39,6010,6070,5830,7870,4250,6060,5890.18,0.84,0,-10850,6206,6132,6026,5952,5846,6150,5970,80,1810,500,4360,10,1,15800000,935,6.54,0.58,12,0.16,905.00,10261.00,9800,20240524,-39.59,5260,20240805,12.55,9800,-39.59,20240524,5260,12.55,20240805,9800,-39.59,20240524,5260,12.55,20240805,1.80,N,041930,500,80 억,,133074,N,N,14,N,00,N +20241129,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,-190,5,-3.14,125753900,21317,181.45,6010,6070,5830,7870,4250,6060,5899.23,0.84,0,-8863,6206,6132,6026,5952,5846,6150,5970,80,1810,500,4360,10,1,15800000,927,6.49,0.57,12,0.13,905.00,10261.00,9800,20240524,-40.10,5260,20240805,11.60,9800,-40.10,20240524,5260,11.60,20240805,9800,-40.10,20240524,5260,11.60,20240805,1.80,N,041930,500,80 억,,133074,N,N,14,N,00,N +20241129,100526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-230,5,-3.80,105234020,17812,151.62,6010,6070,5830,7870,4250,6060,5908.04,0.84,0,-8622,6206,6132,6026,5952,5846,6150,5970,80,1810,500,4360,10,1,15800000,921,6.44,0.57,12,0.11,905.00,10261.00,9800,20240524,-40.51,5260,20240805,10.84,9800,-40.51,20240524,5260,10.84,20240805,9800,-40.51,20240524,5260,10.84,20240805,1.80,N,041930,500,80 억,,133074,N,N,14,N,00,N +20241129,090526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-60,5,-0.99,5488630,913,7.77,6010,6070,6000,7870,4250,6060,6011.64,0.84,0,-85,6206,6132,6026,5952,5846,6150,5970,80,1810,500,4360,10,1,15800000,948,6.63,0.58,12,0.01,905.00,10261.00,9800,20240524,-38.78,5260,20240805,14.07,9800,-38.78,20240524,5260,14.07,20240805,9800,-38.78,20240524,5260,14.07,20240805,1.80,N,041930,500,80 억,,133074,N,N,14,N,00,N 20241128,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,0,3,0.00,70729600,11747,105.38,6060,6100,5920,7870,4250,6060,6021.08,0.84,0,-325,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,957,6.70,0.59,12,0.07,905.00,10261.00,9800,20240524,-38.16,5260,20240805,15.21,9800,-38.16,20240524,5260,15.21,20240805,9800,-38.16,20240524,5260,15.21,20240805,1.78,N,041930,500,80 억,,133399,N,N,14,N,00,N 20241128,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,-10,5,-0.17,67214050,11166,100.17,6060,6100,5920,7870,4250,6060,6019.53,0.84,0,-324,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,956,6.69,0.59,12,0.07,905.00,10261.00,9800,20240524,-38.27,5260,20240805,15.02,9800,-38.27,20240524,5260,15.02,20240805,9800,-38.27,20240524,5260,15.02,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N 20241128,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,0,3,0.00,62533180,10387,93.18,6060,6100,5920,7870,4250,6060,6020.33,0.84,0,-326,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,957,6.70,0.59,12,0.07,905.00,10261.00,9800,20240524,-38.16,5260,20240805,15.21,9800,-38.16,20240524,5260,15.21,20240805,9800,-38.16,20240524,5260,15.21,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N diff --git a/041960/price/prices-20241101.csv b/041960/price/prices-20241101.csv index 7c9872898f19..73ad5485b3ec 100644 --- a/041960/price/prices-20241101.csv +++ b/041960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,-150,5,-3.61,506444495,125854,17.68,4125,4135,3975,5400,2915,4160,4023.57,4.59,0,-857,4490,4325,4185,4020,3880,4407,4102,71,1240,100,2820,5,1,70622233,2832,-71.61,4.85,12,0.18,-56.00,827.00,5590,20231122,-28.26,3610,20240805,11.08,4940,-18.83,20240327,3610,11.08,20240805,5240,-23.47,20231130,3610,11.08,20240805,0.11,N,041960,100,70 억,,3241665,N,N,7,N,00,N +20241129,150527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,-125,5,-3.00,479300835,119104,16.73,4125,4135,3975,5400,2915,4160,4023.64,4.59,0,279,4490,4325,4185,4020,3880,4407,4102,71,1240,100,2820,5,1,70622233,2850,-72.05,4.88,12,0.17,-56.00,827.00,5590,20231122,-27.82,3610,20240805,11.77,4940,-18.32,20240327,3610,11.77,20240805,5240,-23.00,20231130,3610,11.77,20240805,0.11,N,041960,100,70 억,,3241665,N,N,6,N,00,N +20241129,140526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,-105,5,-2.52,443673015,110277,15.49,4125,4135,3975,5400,2915,4160,4022.63,4.59,0,2746,4490,4325,4185,4020,3880,4407,4102,71,1240,100,2820,5,1,70622233,2864,-72.41,4.90,12,0.16,-56.00,827.00,5590,20231122,-27.46,3610,20240805,12.33,4940,-17.91,20240327,3610,12.33,20240805,5240,-22.61,20231130,3610,12.33,20240805,0.11,N,041960,100,70 억,,3241665,N,N,6,N,00,N +20241129,130526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4020,-140,5,-3.37,417658185,103846,14.59,4125,4135,3975,5400,2915,4160,4021.22,4.59,0,3220,4490,4325,4185,4020,3880,4407,4102,71,1240,100,2820,5,1,70622233,2839,-71.79,4.86,12,0.15,-56.00,827.00,5590,20231122,-28.09,3610,20240805,11.36,4940,-18.62,20240327,3610,11.36,20240805,5240,-23.28,20231130,3610,11.36,20240805,0.11,N,041960,100,70 억,,3241665,N,N,6,N,00,N +20241129,120528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,-155,5,-3.73,362936720,90259,12.68,4125,4135,3975,5400,2915,4160,4020.28,4.59,0,7184,4490,4325,4185,4020,3880,4407,4102,71,1240,100,2820,5,1,70622233,2828,-71.52,4.84,12,0.13,-56.00,827.00,5590,20231122,-28.35,3610,20240805,10.94,4940,-18.93,20240327,3610,10.94,20240805,5240,-23.57,20231130,3610,10.94,20240805,0.11,N,041960,100,70 억,,3241665,N,N,6,N,00,N +20241129,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,-175,5,-4.21,338370910,84120,11.81,4125,4135,3975,5400,2915,4160,4021.65,4.59,0,7608,4490,4325,4185,4020,3880,4407,4102,71,1240,100,2820,5,1,70622233,2814,-71.16,4.82,12,0.12,-56.00,827.00,5590,20231122,-28.71,3610,20240805,10.39,4940,-19.33,20240327,3610,10.39,20240805,5240,-23.95,20231130,3610,10.39,20240805,0.11,N,041960,100,70 억,,3241665,N,N,6,N,00,N +20241129,100527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4015,-145,5,-3.49,236435720,58583,8.23,4125,4135,3980,5400,2915,4160,4034.83,4.59,0,7129,4490,4325,4185,4020,3880,4407,4102,71,1240,100,2820,5,1,70622233,2835,-71.70,4.85,12,0.08,-56.00,827.00,5590,20231122,-28.18,3610,20240805,11.22,4940,-18.72,20240327,3610,11.22,20240805,5240,-23.38,20231130,3610,11.22,20240805,0.11,N,041960,100,70 억,,3241665,N,N,6,N,00,N +20241129,090527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,-65,5,-1.56,34713760,8445,1.19,4125,4135,4070,5400,2915,4160,4107.42,4.59,0,1053,4490,4325,4185,4020,3880,4407,4102,71,1240,100,2820,5,1,70622233,2892,-73.12,4.95,12,0.01,-56.00,827.00,5590,20231122,-26.74,3610,20240805,13.43,4940,-17.11,20240327,3610,13.43,20240805,5240,-21.85,20231130,3610,13.43,20240805,0.11,N,041960,100,70 억,,3241665,N,N,6,N,00,N 20241128,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,185,2,4.65,2981794940,708344,671.35,4045,4350,4045,5160,2785,3975,4209.56,4.71,0,-83328,4145,4060,4000,3915,3855,4102,3957,71,1185,100,2700,5,1,70622233,2938,-74.29,5.03,12,1.00,-56.00,827.00,5590,20231121,-25.58,3610,20240805,15.24,4940,-15.79,20240327,3610,15.24,20240805,5280,-21.21,20231128,3610,15.24,20240805,0.11,N,041960,100,70 억,,3324615,N,N,6,N,00,N 20241128,150530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,190,2,4.78,2859644930,679030,643.56,4045,4350,4045,5160,2785,3975,4211.37,4.71,0,-82261,4145,4060,4000,3915,3855,4102,3957,71,1185,100,2700,5,1,70622233,2941,-74.38,5.04,12,0.96,-56.00,827.00,5590,20231121,-25.49,3610,20240805,15.37,4940,-15.69,20240327,3610,15.37,20240805,5280,-21.12,20231128,3610,15.37,20240805,0.11,N,041960,100,70 억,,3324615,N,N,4,N,00,N 20241128,140530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,215,2,5.41,2668385945,633061,600.00,4045,4350,4045,5160,2785,3975,4215.05,4.71,0,-83406,4145,4060,4000,3915,3855,4102,3957,71,1185,100,2700,5,1,70622233,2959,-74.82,5.07,12,0.90,-56.00,827.00,5590,20231121,-25.04,3610,20240805,16.07,4940,-15.18,20240327,3610,16.07,20240805,5280,-20.64,20231128,3610,16.07,20240805,0.11,N,041960,100,70 억,,3324615,N,N,4,N,00,N diff --git a/042000/price/prices-20241101.csv b/042000/price/prices-20241101.csv index 2880b239a0b6..e2cc5cf8e0bb 100644 --- a/042000/price/prices-20241101.csv +++ b/042000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160518,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33150,-1350,5,-3.91,27760456000,807087,55.26,34650,35750,33150,44850,24150,34500,34399.53,15.63,0,30788,38500,36500,34950,32950,31400,37500,33950,121,10350,500,21390,50,1,24253054,8040,77.27,4.33,12,3.33,429.00,7659.00,42950,20240626,-22.82,14660,20240426,126.13,42950,-22.82,20240626,14660,126.13,20240426,42950,-22.82,20240626,14660,126.13,20240426,3.51,N,042000,500,121 억,,3790833,N,N,268,N,00,N +20241129,150528,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33550,-950,5,-2.75,25205130950,730291,50.00,34650,35750,33300,44850,24150,34500,34513.83,15.63,0,4313,38500,36500,34950,32950,31400,37500,33950,121,10350,500,21390,50,1,24253054,8137,78.21,4.38,12,3.01,429.00,7659.00,42950,20240626,-21.89,14660,20240426,128.85,42950,-21.89,20240626,14660,128.85,20240426,42950,-21.89,20240626,14660,128.85,20240426,3.51,N,042000,500,121 억,,3790833,N,N,289,N,00,N +20241129,140526,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33950,-550,5,-1.59,20974353500,604412,41.38,34650,35750,33450,44850,24150,34500,34702.32,15.63,0,-10526,38500,36500,34950,32950,31400,37500,33950,121,10350,500,21390,50,1,24253054,8234,79.14,4.43,12,2.49,429.00,7659.00,42950,20240626,-20.95,14660,20240426,131.58,42950,-20.95,20240626,14660,131.58,20240426,42950,-20.95,20240626,14660,131.58,20240426,3.51,N,042000,500,121 억,,3790833,N,N,289,N,00,N +20241129,130526,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34200,-300,5,-0.87,18999466950,546568,37.42,34650,35750,33450,44850,24150,34500,34761.74,15.63,0,612,38500,36500,34950,32950,31400,37500,33950,121,10350,500,21390,50,1,24253054,8295,79.72,4.47,12,2.25,429.00,7659.00,42950,20240626,-20.37,14660,20240426,133.29,42950,-20.37,20240626,14660,133.29,20240426,42950,-20.37,20240626,14660,133.29,20240426,3.51,N,042000,500,121 억,,3790833,N,N,289,N,00,N +20241129,120528,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34300,-200,5,-0.58,18266587000,525270,35.96,34650,35750,33450,44850,24150,34500,34775.99,15.63,0,5571,38500,36500,34950,32950,31400,37500,33950,121,10350,500,21390,50,1,24253054,8319,79.95,4.48,12,2.17,429.00,7659.00,42950,20240626,-20.14,14660,20240426,133.97,42950,-20.14,20240626,14660,133.97,20240426,42950,-20.14,20240626,14660,133.97,20240426,3.51,N,042000,500,121 억,,3790833,N,N,289,N,00,N +20241129,110528,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34400,-100,5,-0.29,16855137150,484150,33.15,34650,35750,33450,44850,24150,34500,34814.34,15.63,0,15717,38500,36500,34950,32950,31400,37500,33950,121,10350,500,21390,50,1,24253054,8343,80.19,4.49,12,2.00,429.00,7659.00,42950,20240626,-19.91,14660,20240426,134.65,42950,-19.91,20240626,14660,134.65,20240426,42950,-19.91,20240626,14660,134.65,20240426,3.51,N,042000,500,121 억,,3790833,N,N,289,N,00,N +20241129,100527,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34500,0,3,0.00,12170029200,349899,23.96,34650,35750,33450,44850,24150,34500,34782.13,15.63,0,20429,38500,36500,34950,32950,31400,37500,33950,121,10350,500,21390,50,1,24253054,8367,80.42,4.50,12,1.44,429.00,7659.00,42950,20240626,-19.67,14660,20240426,135.33,42950,-19.67,20240626,14660,135.33,20240426,42950,-19.67,20240626,14660,135.33,20240426,3.51,N,042000,500,121 억,,3790833,N,N,289,N,00,N +20241129,090527,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34200,-300,5,-0.87,1126074850,32743,2.24,34650,34650,34100,44850,24150,34500,34388.86,15.63,0,-6389,38500,36500,34950,32950,31400,37500,33950,121,10350,500,21390,50,1,24253054,8295,79.72,4.47,12,0.14,429.00,7659.00,42950,20240626,-20.37,14660,20240426,133.29,42950,-20.37,20240626,14660,133.29,20240426,42950,-20.37,20240626,14660,133.29,20240426,3.51,N,042000,500,121 억,,3790833,N,N,289,N,00,N 20241128,160522,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34500,-150,5,-0.43,50543992950,1448007,63.63,34250,36950,33400,45000,24300,34650,34906.66,16.32,0,-149769,38750,36700,33950,31900,29150,37725,32925,121,10350,500,21480,50,1,24253054,8367,80.42,4.50,12,5.97,429.00,7659.00,42950,20240626,-19.67,14660,20240426,135.33,42950,-19.67,20240626,14660,135.33,20240426,42950,-19.67,20240626,14660,135.33,20240426,3.46,N,042000,500,121 억,,3956899,N,N,289,N,00,N 20241128,150530,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34650,0,3,0.00,48596031450,1391569,61.15,34250,36950,33400,45000,24300,34650,34922.01,16.32,0,-152516,38750,36700,33950,31900,29150,37725,32925,121,10350,500,21480,50,1,24253054,8404,80.77,4.52,12,5.74,429.00,7659.00,42950,20240626,-19.32,14660,20240426,136.36,42950,-19.32,20240626,14660,136.36,20240426,42950,-19.32,20240626,14660,136.36,20240426,3.46,N,042000,500,121 억,,3956899,N,N,1456,N,00,N 20241128,140531,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34350,-300,5,-0.87,19118971500,560271,24.62,34250,34900,33400,45000,24300,34650,34123.26,16.32,0,-78961,38750,36700,33950,31900,29150,37725,32925,121,10350,500,21480,50,1,24253054,8331,80.07,4.48,12,2.31,429.00,7659.00,42950,20240626,-20.02,14660,20240426,134.31,42950,-20.02,20240626,14660,134.31,20240426,42950,-20.02,20240626,14660,134.31,20240426,3.46,N,042000,500,121 억,,3956899,N,N,1456,N,00,N diff --git a/042040/price/prices-20241101.csv b/042040/price/prices-20241101.csv index a09b54b04b23..e56020c8b0cf 100644 --- a/042040/price/prices-20241101.csv +++ b/042040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160518,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,255,0,3,0.00,114499776,450790,73.66,255,261,250,331,179,255,254.00,0.55,0,-93015,269,262,258,251,247,260,249,174,76,100,170,1,1,174460917,445,8.79,0.41,12,0.26,29.00,618.00,469,20240115,-45.63,250,20241129,2.00,469,-45.63,20240115,250,2.00,20241129,469,-45.63,20240115,250,2.00,20241129,0.00,N,042040,100,174 억,,960360,N,N,0,N,00,N +20241129,150528,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,254,-1,5,-0.39,89496602,353593,57.77,255,257,250,331,179,255,253.11,0.55,0,-88317,269,262,258,251,247,260,249,174,76,100,170,1,1,174460917,443,8.76,0.41,12,0.20,29.00,618.00,469,20240115,-45.84,250,20241129,1.60,469,-45.84,20240115,250,1.60,20241129,469,-45.84,20240115,250,1.60,20241129,0.00,N,042040,100,174 억,,960360,N,N,0,N,00,N +20241129,140527,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,253,-2,5,-0.78,78305296,309461,50.56,255,257,250,331,179,255,253.04,0.55,0,-60270,269,262,258,251,247,260,249,174,76,100,170,1,1,174460917,441,8.72,0.41,12,0.18,29.00,618.00,469,20240115,-46.06,250,20241129,1.20,469,-46.06,20240115,250,1.20,20241129,469,-46.06,20240115,250,1.20,20241129,0.00,N,042040,100,174 억,,960360,N,N,0,N,00,N +20241129,130527,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,252,-3,5,-1.18,71709718,283361,46.30,255,257,250,331,179,255,253.07,0.55,0,-61086,269,262,258,251,247,260,249,174,76,100,170,1,1,174460917,440,8.69,0.41,12,0.16,29.00,618.00,469,20240115,-46.27,250,20241129,0.80,469,-46.27,20240115,250,0.80,20241129,469,-46.27,20240115,250,0.80,20241129,0.00,N,042040,100,174 억,,960360,N,N,0,N,00,N +20241129,120529,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,250,-5,5,-1.96,62644616,247177,40.39,255,257,250,331,179,255,253.44,0.55,0,-65607,269,262,258,251,247,260,249,174,76,100,170,1,1,174460917,436,8.62,0.40,12,0.14,29.00,618.00,469,20240115,-46.70,250,20241129,0.00,469,-46.70,20240115,250,0.00,20241129,469,-46.70,20240115,250,0.00,20241129,0.00,N,042040,100,174 억,,960360,N,N,0,N,00,N +20241129,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,0,3,0.00,37411165,147041,24.03,255,257,252,331,179,255,254.43,0.55,0,-65238,269,262,258,251,247,260,249,174,76,100,170,1,1,174460917,445,8.79,0.41,12,0.08,29.00,618.00,469,20240115,-45.63,251,20241115,1.59,469,-45.63,20240115,251,1.59,20241115,469,-45.63,20240115,251,1.59,20241115,0.00,N,042040,100,174 억,,960360,N,N,0,N,00,N +20241129,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-2,5,-0.78,30022391,118062,19.29,255,257,252,331,179,255,254.29,0.55,0,-58073,269,262,258,251,247,260,249,174,76,100,170,1,1,174460917,441,8.72,0.41,12,0.07,29.00,618.00,469,20240115,-46.06,251,20241115,0.80,469,-46.06,20240115,251,0.80,20241115,469,-46.06,20240115,251,0.80,20241115,0.00,N,042040,100,174 억,,960360,N,N,0,N,00,N +20241129,090527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,257,2,2,0.78,4168796,16348,2.67,255,257,255,331,179,255,255.00,0.55,0,-368,269,262,258,251,247,260,249,174,76,100,170,1,1,174460917,448,8.86,0.42,12,0.01,29.00,618.00,469,20240115,-45.20,251,20241115,2.39,469,-45.20,20240115,251,2.39,20241115,469,-45.20,20240115,251,2.39,20241115,0.00,N,042040,100,174 억,,960360,N,N,0,N,00,N 20241128,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,-10,5,-3.77,150277230,585340,275.82,265,265,254,344,186,265,256.74,0.57,0,-28598,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,445,8.79,0.41,12,0.34,29.00,618.00,469,20240115,-45.63,251,20241115,1.59,469,-45.63,20240115,251,1.59,20241115,469,-45.63,20240115,251,1.59,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N 20241128,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,-9,5,-3.40,142875299,556341,262.16,265,265,254,344,186,265,256.81,0.57,0,-23307,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,447,8.83,0.41,12,0.32,29.00,618.00,469,20240115,-45.42,251,20241115,1.99,469,-45.42,20240115,251,1.99,20241115,469,-45.42,20240115,251,1.99,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N 20241128,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,-9,5,-3.40,133286036,518789,244.46,265,265,254,344,186,265,256.92,0.57,0,-22957,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,447,8.83,0.41,12,0.30,29.00,618.00,469,20240115,-45.42,251,20241115,1.99,469,-45.42,20240115,251,1.99,20241115,469,-45.42,20240115,251,1.99,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N diff --git a/042110/price/prices-20241101.csv b/042110/price/prices-20241101.csv index ea94beb238f3..c2853a04d523 100644 --- a/042110/price/prices-20241101.csv +++ b/042110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1420,-3,5,-0.21,106671415,75214,264.49,1417,1429,1395,1849,997,1423,1418.23,52.25,0,-21332,1435,1429,1420,1414,1405,1432,1417,242,426,500,1050,1,1,48329564,686,14.20,0.56,12,0.16,100.00,2515.00,1829,20240112,-22.36,1210,20240805,17.36,1829,-22.36,20240112,1210,17.36,20240805,1829,-22.36,20240112,1210,17.36,20240805,1.88,N,042110,500,241 억,,25254369,N,N,0,N,00,N +20241129,150528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1420,-3,5,-0.21,85783526,60376,212.31,1417,1429,1405,1849,997,1423,1420.82,52.25,0,-20862,1435,1429,1420,1414,1405,1432,1417,242,426,500,1050,1,1,48329564,686,14.20,0.56,12,0.12,100.00,2515.00,1829,20240112,-22.36,1210,20240805,17.36,1829,-22.36,20240112,1210,17.36,20240805,1829,-22.36,20240112,1210,17.36,20240805,1.88,N,042110,500,241 억,,25254369,N,N,0,N,00,N +20241129,140527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1418,-5,5,-0.35,71630236,50352,177.07,1417,1429,1410,1849,997,1423,1422.59,52.25,0,-20863,1435,1429,1420,1414,1405,1432,1417,242,426,500,1050,1,1,48329564,685,14.18,0.56,12,0.10,100.00,2515.00,1829,20240112,-22.47,1210,20240805,17.19,1829,-22.47,20240112,1210,17.19,20240805,1829,-22.47,20240112,1210,17.19,20240805,1.88,N,042110,500,241 억,,25254369,N,N,0,N,00,N +20241129,130527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1418,-5,5,-0.35,67799867,47646,167.55,1417,1429,1410,1849,997,1423,1422.99,52.25,0,-21220,1435,1429,1420,1414,1405,1432,1417,242,426,500,1050,1,1,48329564,685,14.18,0.56,12,0.10,100.00,2515.00,1829,20240112,-22.47,1210,20240805,17.19,1829,-22.47,20240112,1210,17.19,20240805,1829,-22.47,20240112,1210,17.19,20240805,1.88,N,042110,500,241 억,,25254369,N,N,0,N,00,N +20241129,120529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1420,-3,5,-0.21,67791359,47640,167.53,1417,1429,1410,1849,997,1423,1422.99,52.25,0,-21220,1435,1429,1420,1414,1405,1432,1417,242,426,500,1050,1,1,48329564,686,14.20,0.56,12,0.10,100.00,2515.00,1829,20240112,-22.36,1210,20240805,17.36,1829,-22.36,20240112,1210,17.36,20240805,1829,-22.36,20240112,1210,17.36,20240805,1.88,N,042110,500,241 억,,25254369,N,N,0,N,00,N +20241129,110529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1421,-2,5,-0.14,59693291,41934,147.46,1417,1429,1410,1849,997,1423,1423.51,52.25,0,-19872,1435,1429,1420,1414,1405,1432,1417,242,426,500,1050,1,1,48329564,687,14.21,0.57,12,0.09,100.00,2515.00,1829,20240112,-22.31,1210,20240805,17.44,1829,-22.31,20240112,1210,17.44,20240805,1829,-22.31,20240112,1210,17.44,20240805,1.88,N,042110,500,241 억,,25254369,N,N,0,N,00,N +20241129,100528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,0,3,0.00,51474030,36153,127.13,1417,1429,1410,1849,997,1423,1423.78,52.25,0,-14765,1435,1429,1420,1414,1405,1432,1417,242,426,500,1050,1,1,48329564,688,14.23,0.57,12,0.07,100.00,2515.00,1829,20240112,-22.20,1210,20240805,17.60,1829,-22.20,20240112,1210,17.60,20240805,1829,-22.20,20240112,1210,17.60,20240805,1.88,N,042110,500,241 억,,25254369,N,N,0,N,00,N +20241129,090527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1429,6,2,0.42,75503,53,0.19,1417,1429,1417,1849,997,1423,1424.58,52.25,0,0,1435,1429,1420,1414,1405,1432,1417,242,426,500,1050,1,1,48329564,691,14.29,0.57,12,0.00,100.00,2515.00,1829,20240112,-21.87,1210,20240805,18.10,1829,-21.87,20240112,1210,18.10,20240805,1829,-21.87,20240112,1210,18.10,20240805,1.88,N,042110,500,241 억,,25254369,N,N,0,N,00,N 20241128,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,-4,5,-0.28,40355159,28436,65.80,1415,1426,1411,1855,999,1427,1419.16,52.26,0,-433,1440,1433,1421,1414,1402,1437,1418,242,428,500,1050,1,1,48329564,688,14.23,0.57,12,0.06,100.00,2515.00,1829,20240112,-22.20,1210,20240805,17.60,1829,-22.20,20240112,1210,17.60,20240805,1829,-22.20,20240112,1210,17.60,20240805,1.88,N,042110,500,241 억,,25254802,N,N,0,N,00,N 20241128,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,-4,5,-0.28,35569162,25065,58.00,1415,1426,1412,1855,999,1427,1419.08,52.26,0,-42,1440,1433,1421,1414,1402,1437,1418,242,428,500,1050,1,1,48329564,688,14.23,0.57,12,0.05,100.00,2515.00,1829,20240112,-22.20,1210,20240805,17.60,1829,-22.20,20240112,1210,17.60,20240805,1829,-22.20,20240112,1210,17.60,20240805,1.88,N,042110,500,241 억,,25254802,N,N,0,N,00,N 20241128,140531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,-3,5,-0.21,28127645,19805,45.82,1415,1426,1412,1855,999,1427,1420.23,52.26,0,-2213,1440,1433,1421,1414,1402,1437,1418,242,428,500,1050,1,1,48329564,688,14.24,0.57,12,0.04,100.00,2515.00,1829,20240112,-22.14,1210,20240805,17.69,1829,-22.14,20240112,1210,17.69,20240805,1829,-22.14,20240112,1210,17.69,20240805,1.88,N,042110,500,241 억,,25254802,N,N,0,N,00,N diff --git a/042370/price/prices-20241101.csv b/042370/price/prices-20241101.csv index a2eeacd97601..996e38fae8e5 100644 --- a/042370/price/prices-20241101.csv +++ b/042370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160518,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7050,-190,5,-2.62,1107180290,156157,175.20,7190,7270,7030,9410,5070,7240,7090.28,2.31,0,-68971,7420,7330,7270,7180,7120,7300,7150,131,2170,500,5210,10,1,26200025,1847,-227.42,0.86,12,0.60,-31.00,8162.00,13240,20240513,-46.75,6410,20240909,9.98,13240,-46.75,20240513,6410,9.98,20240909,13240,-46.75,20240513,6410,9.98,20240909,3.70,N,042370,500,131 억,,606130,N,N,24,N,00,N +20241129,150529,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7040,-200,5,-2.76,1029465580,145131,162.83,7190,7270,7030,9410,5070,7240,7093.34,2.31,0,-67533,7420,7330,7270,7180,7120,7300,7150,131,2170,500,5210,10,1,26200025,1844,-227.10,0.86,12,0.55,-31.00,8162.00,13240,20240513,-46.83,6410,20240909,9.83,13240,-46.83,20240513,6410,9.83,20240909,13240,-46.83,20240513,6410,9.83,20240909,3.70,N,042370,500,131 억,,606130,N,N,91,N,00,N +20241129,140527,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7100,-140,5,-1.93,922019740,129913,145.75,7190,7270,7030,9410,5070,7240,7097.20,2.31,0,-64285,7420,7330,7270,7180,7120,7300,7150,131,2170,500,5210,10,1,26200025,1860,-229.03,0.87,12,0.50,-31.00,8162.00,13240,20240513,-46.37,6410,20240909,10.76,13240,-46.37,20240513,6410,10.76,20240909,13240,-46.37,20240513,6410,10.76,20240909,3.70,N,042370,500,131 억,,606130,N,N,91,N,00,N +20241129,130527,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7110,-130,5,-1.80,855390730,120538,135.23,7190,7270,7030,9410,5070,7240,7096.43,2.31,0,-62938,7420,7330,7270,7180,7120,7300,7150,131,2170,500,5210,10,1,26200025,1863,-229.35,0.87,12,0.46,-31.00,8162.00,13240,20240513,-46.30,6410,20240909,10.92,13240,-46.30,20240513,6410,10.92,20240909,13240,-46.30,20240513,6410,10.92,20240909,3.70,N,042370,500,131 억,,606130,N,N,91,N,00,N +20241129,120529,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7070,-170,5,-2.35,811012930,114281,128.21,7190,7270,7030,9410,5070,7240,7096.64,2.31,0,-63974,7420,7330,7270,7180,7120,7300,7150,131,2170,500,5210,10,1,26200025,1852,-228.06,0.87,12,0.44,-31.00,8162.00,13240,20240513,-46.60,6410,20240909,10.30,13240,-46.60,20240513,6410,10.30,20240909,13240,-46.60,20240513,6410,10.30,20240909,3.70,N,042370,500,131 억,,606130,N,N,91,N,00,N +20241129,110529,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7060,-180,5,-2.49,762988290,107475,120.58,7190,7270,7030,9410,5070,7240,7099.20,2.31,0,-61425,7420,7330,7270,7180,7120,7300,7150,131,2170,500,5210,10,1,26200025,1850,-227.74,0.86,12,0.41,-31.00,8162.00,13240,20240513,-46.68,6410,20240909,10.14,13240,-46.68,20240513,6410,10.14,20240909,13240,-46.68,20240513,6410,10.14,20240909,3.70,N,042370,500,131 억,,606130,N,N,91,N,00,N +20241129,100528,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7040,-200,5,-2.76,636807290,89606,100.53,7190,7270,7030,9410,5070,7240,7106.73,2.31,0,-55160,7420,7330,7270,7180,7120,7300,7150,131,2170,500,5210,10,1,26200025,1844,-227.10,0.86,12,0.34,-31.00,8162.00,13240,20240513,-46.83,6410,20240909,9.83,13240,-46.83,20240513,6410,9.83,20240909,13240,-46.83,20240513,6410,9.83,20240909,3.70,N,042370,500,131 억,,606130,N,N,91,N,00,N +20241129,090528,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7150,-90,5,-1.24,96509680,13421,15.06,7190,7270,7150,9410,5070,7240,7190.91,2.31,0,-8828,7420,7330,7270,7180,7120,7300,7150,131,2170,500,5210,10,1,26200025,1873,-230.65,0.88,12,0.05,-31.00,8162.00,13240,20240513,-46.00,6410,20240909,11.54,13240,-46.00,20240513,6410,11.54,20240909,13240,-46.00,20240513,6410,11.54,20240909,3.70,N,042370,500,131 억,,606130,N,N,91,N,00,N 20241128,160523,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7240,-30,5,-0.41,644190030,88474,59.99,7300,7360,7210,9450,5090,7270,7281.19,2.39,0,-19124,7563,7416,7333,7186,7103,7375,7145,131,2180,500,5230,10,1,26200025,1897,-233.55,0.89,12,0.34,-31.00,8162.00,13240,20240513,-45.32,6410,20240909,12.95,13240,-45.32,20240513,6410,12.95,20240909,13240,-45.32,20240513,6410,12.95,20240909,3.69,N,042370,500,131 억,,625249,N,N,91,N,00,N 20241128,150531,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7250,-20,5,-0.28,610394990,83809,56.83,7300,7360,7210,9450,5090,7270,7283.18,2.39,0,-19110,7563,7416,7333,7186,7103,7375,7145,131,2180,500,5230,10,1,26200025,1900,-233.87,0.89,12,0.32,-31.00,8162.00,13240,20240513,-45.24,6410,20240909,13.10,13240,-45.24,20240513,6410,13.10,20240909,13240,-45.24,20240513,6410,13.10,20240909,3.69,N,042370,500,131 억,,625249,N,N,39,N,00,N 20241128,140532,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7280,10,2,0.14,529473530,72660,49.27,7300,7360,7210,9450,5090,7270,7287.01,2.39,0,-18481,7563,7416,7333,7186,7103,7375,7145,131,2180,500,5230,10,1,26200025,1907,-234.84,0.89,12,0.28,-31.00,8162.00,13240,20240513,-45.02,6410,20240909,13.57,13240,-45.02,20240513,6410,13.57,20240909,13240,-45.02,20240513,6410,13.57,20240909,3.69,N,042370,500,131 억,,625249,N,N,39,N,00,N diff --git a/042420/price/prices-20241101.csv b/042420/price/prices-20241101.csv index 38cb90e2d015..b224b41f4b88 100644 --- a/042420/price/prices-20241101.csv +++ b/042420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18650,-270,5,-1.43,145343650,7885,72.96,18920,18920,18210,24550,13250,18920,18432.90,3.06,0,-1472,20326,19622,19086,18382,17846,19355,18115,47,5630,500,13240,10,1,8856866,1652,22.72,0.43,12,0.09,821.00,43215.00,33450,20231206,-44.25,14000,20240806,33.21,29200,-36.13,20240111,14000,33.21,20240806,33450,-44.25,20231206,14000,33.21,20240806,0.63,N,042420,500,46 억,,270800,N,N,16,N,00,N +20241129,150529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18390,-530,5,-2.80,138262130,7502,69.41,18920,18920,18210,24550,13250,18920,18430.04,3.06,0,-1466,20326,19622,19086,18382,17846,19355,18115,47,5630,500,13240,10,1,8856866,1629,22.40,0.43,12,0.08,821.00,43215.00,33450,20231206,-45.02,14000,20240806,31.36,29200,-37.02,20240111,14000,31.36,20240806,33450,-45.02,20231206,14000,31.36,20240806,0.63,N,042420,500,46 억,,270800,N,N,51,N,00,N +20241129,140528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18450,-470,5,-2.48,133754390,7258,67.15,18920,18920,18210,24550,13250,18920,18428.55,3.06,0,-1416,20326,19622,19086,18382,17846,19355,18115,47,5630,500,13240,10,1,8856866,1634,22.47,0.43,12,0.08,821.00,43215.00,33450,20231206,-44.84,14000,20240806,31.79,29200,-36.82,20240111,14000,31.79,20240806,33450,-44.84,20231206,14000,31.79,20240806,0.63,N,042420,500,46 억,,270800,N,N,51,N,00,N +20241129,130527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18370,-550,5,-2.91,117982330,6396,59.18,18920,18920,18210,24550,13250,18920,18446.27,3.06,0,-1561,20326,19622,19086,18382,17846,19355,18115,47,5630,500,13240,10,1,8856866,1627,22.38,0.43,12,0.07,821.00,43215.00,33450,20231206,-45.08,14000,20240806,31.21,29200,-37.09,20240111,14000,31.21,20240806,33450,-45.08,20231206,14000,31.21,20240806,0.63,N,042420,500,46 억,,270800,N,N,51,N,00,N +20241129,120530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18340,-580,5,-3.07,113696850,6163,57.02,18920,18920,18210,24550,13250,18920,18448.30,3.06,0,-1537,20326,19622,19086,18382,17846,19355,18115,47,5630,500,13240,10,1,8856866,1624,22.34,0.42,12,0.07,821.00,43215.00,33450,20231206,-45.17,14000,20240806,31.00,29200,-37.19,20240111,14000,31.00,20240806,33450,-45.17,20231206,14000,31.00,20240806,0.63,N,042420,500,46 억,,270800,N,N,51,N,00,N +20241129,110529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18330,-590,5,-3.12,101994760,5525,51.12,18920,18920,18210,24550,13250,18920,18460.59,3.06,0,-1389,20326,19622,19086,18382,17846,19355,18115,47,5630,500,13240,10,1,8856866,1623,22.33,0.42,12,0.06,821.00,43215.00,33450,20231206,-45.20,14000,20240806,30.93,29200,-37.23,20240111,14000,30.93,20240806,33450,-45.20,20231206,14000,30.93,20240806,0.63,N,042420,500,46 억,,270800,N,N,51,N,00,N +20241129,100529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18420,-500,5,-2.64,67737780,3653,33.80,18920,18920,18310,24550,13250,18920,18543.06,3.06,0,-1622,20326,19622,19086,18382,17846,19355,18115,47,5630,500,13240,10,1,8856866,1631,22.44,0.43,12,0.04,821.00,43215.00,33450,20231206,-44.93,14000,20240806,31.57,29200,-36.92,20240111,14000,31.57,20240806,33450,-44.93,20231206,14000,31.57,20240806,0.63,N,042420,500,46 억,,270800,N,N,51,N,00,N +20241129,090528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18920,0,3,0.00,208120,11,0.10,18920,18920,18920,24550,13250,18920,18920.00,3.06,0,-1,20326,19622,19086,18382,17846,19355,18115,47,5630,500,13240,10,1,8856866,1676,23.05,0.44,12,0.00,821.00,43215.00,33450,20231206,-43.44,14000,20240806,35.14,29200,-35.21,20240111,14000,35.14,20240806,33450,-43.44,20231206,14000,35.14,20240806,0.63,N,042420,500,46 억,,270800,N,N,51,N,00,N 20241128,160523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18920,420,2,2.27,207727480,10807,205.50,18980,19790,18550,24050,12950,18500,19221.57,3.02,0,3233,19033,18766,18533,18266,18033,18650,18150,47,5550,500,12950,10,1,8856866,1676,23.05,0.44,12,0.12,821.00,43215.00,33450,20231206,-43.44,14000,20240806,35.14,29200,-35.21,20240111,14000,35.14,20240806,33450,-43.44,20231206,14000,35.14,20240806,0.64,N,042420,500,46 억,,267567,N,N,51,N,00,N 20241128,150531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18980,480,2,2.59,201903360,10499,199.64,18980,19790,18550,24050,12950,18500,19230.72,3.02,0,3290,19033,18766,18533,18266,18033,18650,18150,47,5550,500,12950,10,1,8856866,1681,23.12,0.44,12,0.12,821.00,43215.00,33450,20231206,-43.26,14000,20240806,35.57,29200,-35.00,20240111,14000,35.57,20240806,33450,-43.26,20231206,14000,35.57,20240806,0.64,N,042420,500,46 억,,267567,N,N,41,N,00,N 20241128,140532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18980,480,2,2.59,189051140,9821,186.75,18980,19790,18550,24050,12950,18500,19249.68,3.02,0,3148,19033,18766,18533,18266,18033,18650,18150,47,5550,500,12950,10,1,8856866,1681,23.12,0.44,12,0.11,821.00,43215.00,33450,20231206,-43.26,14000,20240806,35.57,29200,-35.00,20240111,14000,35.57,20240806,33450,-43.26,20231206,14000,35.57,20240806,0.64,N,042420,500,46 억,,267567,N,N,41,N,00,N diff --git a/042500/price/prices-20241101.csv b/042500/price/prices-20241101.csv index e08f7c169a11..fc451127ed41 100644 --- a/042500/price/prices-20241101.csv +++ b/042500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4290,-180,5,-4.03,536749570,124597,40.37,4470,4470,4250,5810,3130,4470,4307.89,3.67,0,-11732,4976,4722,4481,4227,3986,4850,4355,95,1340,500,2860,5,1,19070134,818,6.39,0.75,12,0.65,671.00,5685.00,8160,20240430,-47.43,3312,20231122,29.53,8160,-47.43,20240430,3352,27.98,20240103,8690,-50.63,20240403,4105,4.51,20241111,2.09,N,042500,500,95 억,,699001,N,N,0,N,00,N +20241129,150529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4270,-200,5,-4.47,518997350,120454,39.03,4470,4470,4250,5810,3130,4470,4308.68,3.67,0,-9265,4976,4722,4481,4227,3986,4850,4355,95,1340,500,2860,5,1,19070134,814,6.36,0.75,12,0.63,671.00,5685.00,8160,20240430,-47.67,3312,20231122,28.93,8160,-47.67,20240430,3352,27.39,20240103,8690,-50.86,20240403,4105,4.02,20241111,2.09,N,042500,500,95 억,,699001,N,N,0,N,00,N +20241129,140528,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4270,-200,5,-4.47,470084845,109001,35.32,4470,4470,4250,5810,3130,4470,4312.67,3.67,0,-840,4976,4722,4481,4227,3986,4850,4355,95,1340,500,2860,5,1,19070134,814,6.36,0.75,12,0.57,671.00,5685.00,8160,20240430,-47.67,3312,20231122,28.93,8160,-47.67,20240430,3352,27.39,20240103,8690,-50.86,20240403,4105,4.02,20241111,2.09,N,042500,500,95 억,,699001,N,N,0,N,00,N +20241129,130528,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4315,-155,5,-3.47,401151280,92890,30.10,4470,4470,4260,5810,3130,4470,4318.56,3.67,0,809,4976,4722,4481,4227,3986,4850,4355,95,1340,500,2860,5,1,19070134,823,6.43,0.76,12,0.49,671.00,5685.00,8160,20240430,-47.12,3312,20231122,30.28,8160,-47.12,20240430,3352,28.73,20240103,8690,-50.35,20240403,4105,5.12,20241111,2.09,N,042500,500,95 억,,699001,N,N,0,N,00,N +20241129,120530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4305,-165,5,-3.69,374239230,86646,28.08,4470,4470,4260,5810,3130,4470,4319.17,3.67,0,1587,4976,4722,4481,4227,3986,4850,4355,95,1340,500,2860,5,1,19070134,821,6.42,0.76,12,0.45,671.00,5685.00,8160,20240430,-47.24,3312,20231122,29.98,8160,-47.24,20240430,3352,28.43,20240103,8690,-50.46,20240403,4105,4.87,20241111,2.09,N,042500,500,95 억,,699001,N,N,0,N,00,N +20241129,110530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4320,-150,5,-3.36,288859480,66740,21.63,4470,4470,4295,5810,3130,4470,4328.13,3.67,0,13175,4976,4722,4481,4227,3986,4850,4355,95,1340,500,2860,5,1,19070134,824,6.44,0.76,12,0.35,671.00,5685.00,8160,20240430,-47.06,3312,20231122,30.43,8160,-47.06,20240430,3352,28.88,20240103,8690,-50.29,20240403,4105,5.24,20241111,2.09,N,042500,500,95 억,,699001,N,N,0,N,00,N +20241129,100529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4340,-130,5,-2.91,82049980,18791,6.09,4470,4470,4330,5810,3130,4470,4366.45,3.67,0,343,4976,4722,4481,4227,3986,4850,4355,95,1340,500,2860,5,1,19070134,828,6.47,0.76,12,0.10,671.00,5685.00,8160,20240430,-46.81,3312,20231122,31.04,8160,-46.81,20240430,3352,29.47,20240103,8690,-50.06,20240403,4105,5.72,20241111,2.09,N,042500,500,95 억,,699001,N,N,0,N,00,N +20241129,090528,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,-60,5,-1.34,5705785,1289,0.42,4470,4470,4395,5810,3130,4470,4426.52,3.67,0,-262,4976,4722,4481,4227,3986,4850,4355,95,1340,500,2860,5,1,19070134,841,6.57,0.78,12,0.01,671.00,5685.00,8160,20240430,-45.96,3312,20231122,33.15,8160,-45.96,20240430,3352,31.56,20240103,8690,-49.25,20240403,4105,7.43,20241111,2.09,N,042500,500,95 억,,699001,N,N,0,N,00,N 20241128,160524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,200,2,4.68,1391941655,306785,379.74,4270,4735,4240,5550,2990,4270,4537.25,3.70,0,-7173,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,852,6.66,0.79,12,1.61,671.00,5685.00,8160,20240430,-45.22,3304,20231121,35.29,8160,-45.22,20240430,3352,33.35,20240103,8690,-48.56,20240403,4105,8.89,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N 20241128,150532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4465,195,2,4.57,1348391615,297028,367.66,4270,4735,4240,5550,2990,4270,4539.61,3.70,0,-5590,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,851,6.65,0.79,12,1.56,671.00,5685.00,8160,20240430,-45.28,3304,20231121,35.14,8160,-45.28,20240430,3352,33.20,20240103,8690,-48.62,20240403,4105,8.77,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N 20241128,140532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4495,225,2,5.27,1309514565,288358,356.93,4270,4735,4240,5550,2990,4270,4541.28,3.70,0,-6910,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,857,6.70,0.79,12,1.51,671.00,5685.00,8160,20240430,-44.91,3304,20231121,36.05,8160,-44.91,20240430,3352,34.10,20240103,8690,-48.27,20240403,4105,9.50,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N diff --git a/042510/price/prices-20241101.csv b/042510/price/prices-20241101.csv index 772bb23ab910..73c1a2f8cac2 100644 --- a/042510/price/prices-20241101.csv +++ b/042510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1900,-21,5,-1.09,357946726,189496,103.89,1929,1929,1868,2495,1345,1921,1888.93,0.98,0,899,1981,1950,1931,1900,1881,1941,1891,280,574,500,1380,1,1,56025871,1064,18.27,2.09,12,0.34,104.00,911.00,3065,20240126,-38.01,1655,20241115,14.80,3065,-38.01,20240126,1655,14.80,20241115,3065,-38.01,20240126,1655,14.80,20241115,2.37,N,042510,500,280 억,,550234,N,N,203,N,00,N +20241129,150530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1885,-36,5,-1.87,316449514,167549,91.85,1929,1929,1868,2495,1345,1921,1888.70,0.98,0,88,1981,1950,1931,1900,1881,1941,1891,280,574,500,1380,1,1,56025871,1056,18.12,2.07,12,0.30,104.00,911.00,3065,20240126,-38.50,1655,20241115,13.90,3065,-38.50,20240126,1655,13.90,20241115,3065,-38.50,20240126,1655,13.90,20241115,2.37,N,042510,500,280 억,,550234,N,N,0,N,00,N +20241129,140528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1904,-17,5,-0.88,252322125,133811,73.36,1929,1929,1868,2495,1345,1921,1885.66,0.98,0,5838,1981,1950,1931,1900,1881,1941,1891,280,574,500,1380,1,1,56025871,1067,18.31,2.09,12,0.24,104.00,911.00,3065,20240126,-37.88,1655,20241115,15.05,3065,-37.88,20240126,1655,15.05,20241115,3065,-37.88,20240126,1655,15.05,20241115,2.37,N,042510,500,280 억,,550234,N,N,0,N,00,N +20241129,130528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1889,-32,5,-1.67,237380599,125917,69.03,1929,1929,1868,2495,1345,1921,1885.21,0.98,0,1754,1981,1950,1931,1900,1881,1941,1891,280,574,500,1380,1,1,56025871,1058,18.16,2.07,12,0.22,104.00,911.00,3065,20240126,-38.37,1655,20241115,14.14,3065,-38.37,20240126,1655,14.14,20241115,3065,-38.37,20240126,1655,14.14,20241115,2.37,N,042510,500,280 억,,550234,N,N,0,N,00,N +20241129,120530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1891,-30,5,-1.56,209705563,111313,61.02,1929,1929,1868,2495,1345,1921,1883.93,0.98,0,8745,1981,1950,1931,1900,1881,1941,1891,280,574,500,1380,1,1,56025871,1059,18.18,2.08,12,0.20,104.00,911.00,3065,20240126,-38.30,1655,20241115,14.26,3065,-38.30,20240126,1655,14.26,20241115,3065,-38.30,20240126,1655,14.26,20241115,2.37,N,042510,500,280 억,,550234,N,N,0,N,00,N +20241129,110530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1878,-43,5,-2.24,180310387,95691,52.46,1929,1929,1868,2495,1345,1921,1884.30,0.98,0,5767,1981,1950,1931,1900,1881,1941,1891,280,574,500,1380,1,1,56025871,1052,18.06,2.06,12,0.17,104.00,911.00,3065,20240126,-38.73,1655,20241115,13.47,3065,-38.73,20240126,1655,13.47,20241115,3065,-38.73,20240126,1655,13.47,20241115,2.37,N,042510,500,280 억,,550234,N,N,0,N,00,N +20241129,100529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1874,-47,5,-2.45,154192889,81764,44.82,1929,1929,1868,2495,1345,1921,1885.83,0.98,0,-895,1981,1950,1931,1900,1881,1941,1891,280,574,500,1380,1,1,56025871,1050,18.02,2.06,12,0.15,104.00,911.00,3065,20240126,-38.86,1655,20241115,13.23,3065,-38.86,20240126,1655,13.23,20241115,3065,-38.86,20240126,1655,13.23,20241115,2.37,N,042510,500,280 억,,550234,N,N,0,N,00,N +20241129,090529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1905,-16,5,-0.83,8730180,4538,2.49,1929,1929,1905,2495,1345,1921,1923.80,0.98,0,-296,1981,1950,1931,1900,1881,1941,1891,280,574,500,1380,1,1,56025871,1067,18.32,2.09,12,0.01,104.00,911.00,3065,20240126,-37.85,1655,20241115,15.11,3065,-37.85,20240126,1655,15.11,20241115,3065,-37.85,20240126,1655,15.11,20241115,2.37,N,042510,500,280 억,,550234,N,N,0,N,00,N 20241128,160524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1921,-17,5,-0.88,353646582,182368,90.10,1940,1962,1912,2515,1357,1938,1939.31,1.08,0,-61508,1969,1953,1924,1908,1879,1961,1916,280,577,500,1390,1,1,56025871,1076,18.47,2.11,12,0.33,104.00,911.00,3065,20240126,-37.32,1655,20241115,16.07,3065,-37.32,20240126,1655,16.07,20241115,3065,-37.32,20240126,1655,16.07,20241115,2.43,N,042510,500,280 억,,607617,N,N,0,N,00,N 20241128,150532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,-21,5,-1.08,341526678,176049,86.98,1940,1962,1912,2515,1357,1938,1939.95,1.08,0,-60518,1969,1953,1924,1908,1879,1961,1916,280,577,500,1390,1,1,56025871,1074,18.43,2.10,12,0.31,104.00,911.00,3065,20240126,-37.46,1655,20241115,15.83,3065,-37.46,20240126,1655,15.83,20241115,3065,-37.46,20240126,1655,15.83,20241115,2.43,N,042510,500,280 억,,607617,N,N,0,N,00,N 20241128,140532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,-13,5,-0.67,312892766,161108,79.60,1940,1962,1915,2515,1357,1938,1942.13,1.08,0,-51937,1969,1953,1924,1908,1879,1961,1916,280,577,500,1390,1,1,56025871,1078,18.51,2.11,12,0.29,104.00,911.00,3065,20240126,-37.19,1655,20241115,16.31,3065,-37.19,20240126,1655,16.31,20241115,3065,-37.19,20240126,1655,16.31,20241115,2.43,N,042510,500,280 억,,607617,N,N,0,N,00,N diff --git a/042520/price/prices-20241101.csv b/042520/price/prices-20241101.csv index 10e8b967a0c7..6cf4226aafa5 100644 --- a/042520/price/prices-20241101.csv +++ b/042520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,60,2,0.78,101708250,13188,223.68,7690,8000,7600,9990,5390,7690,7712.35,0.99,0,-2202,7896,7792,7626,7522,7356,7825,7555,68,2300,500,5380,10,1,13526367,1048,-4.07,1.71,09,0.10,-1902.00,4536.00,16600,20240319,-53.31,6500,20241115,19.23,16600,-53.31,20240319,6500,19.23,20241115,16600,-53.31,20240319,6500,19.23,20241115,0.12,N,042520,500,67 억,,134530,N,N,0,N,00,N +20241129,150530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,10,2,0.13,98136550,12727,215.86,7690,8000,7600,9990,5390,7690,7711.06,0.99,0,-2252,7896,7792,7626,7522,7356,7825,7555,68,2300,500,5380,10,1,13526367,1042,-4.05,1.70,09,0.09,-1902.00,4536.00,16600,20240319,-53.61,6500,20241115,18.46,16600,-53.61,20240319,6500,18.46,20241115,16600,-53.61,20240319,6500,18.46,20241115,0.12,N,042520,500,67 억,,134530,N,N,0,N,00,N +20241129,140529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,60,2,0.78,91953810,11930,202.34,7690,8000,7600,9990,5390,7690,7707.93,0.99,0,-2120,7896,7792,7626,7522,7356,7825,7555,68,2300,500,5380,10,1,13526367,1048,-4.07,1.71,09,0.09,-1902.00,4536.00,16600,20240319,-53.31,6500,20241115,19.23,16600,-53.31,20240319,6500,19.23,20241115,16600,-53.31,20240319,6500,19.23,20241115,0.12,N,042520,500,67 억,,134530,N,N,0,N,00,N +20241129,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7710,20,2,0.26,73044730,9477,160.74,7690,8000,7600,9990,5390,7690,7707.77,0.99,0,-2157,7896,7792,7626,7522,7356,7825,7555,68,2300,500,5380,10,1,13526367,1043,-4.05,1.70,09,0.07,-1902.00,4536.00,16600,20240319,-53.55,6500,20241115,18.62,16600,-53.55,20240319,6500,18.62,20241115,16600,-53.55,20240319,6500,18.62,20241115,0.12,N,042520,500,67 억,,134530,N,N,0,N,00,N +20241129,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7680,-10,5,-0.13,71133290,9229,156.53,7690,8000,7600,9990,5390,7690,7707.78,0.99,0,-2148,7896,7792,7626,7522,7356,7825,7555,68,2300,500,5380,10,1,13526367,1039,-4.04,1.69,09,0.07,-1902.00,4536.00,16600,20240319,-53.73,6500,20241115,18.15,16600,-53.73,20240319,6500,18.15,20241115,16600,-53.73,20240319,6500,18.15,20241115,0.12,N,042520,500,67 억,,134530,N,N,0,N,00,N +20241129,110530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7720,30,2,0.39,48372540,6272,106.38,7690,8000,7600,9990,5390,7690,7712.82,0.99,0,-2082,7896,7792,7626,7522,7356,7825,7555,68,2300,500,5380,10,1,13526367,1044,-4.06,1.70,09,0.05,-1902.00,4536.00,16600,20240319,-53.49,6500,20241115,18.77,16600,-53.49,20240319,6500,18.77,20241115,16600,-53.49,20240319,6500,18.77,20241115,0.12,N,042520,500,67 억,,134530,N,N,0,N,00,N +20241129,100530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7720,30,2,0.39,39395020,5109,86.65,7690,8000,7600,9990,5390,7690,7711.32,0.99,0,-1743,7896,7792,7626,7522,7356,7825,7555,68,2300,500,5380,10,1,13526367,1044,-4.06,1.70,09,0.04,-1902.00,4536.00,16600,20240319,-53.49,6500,20241115,18.77,16600,-53.49,20240319,6500,18.77,20241115,16600,-53.49,20240319,6500,18.77,20241115,0.12,N,042520,500,67 억,,134530,N,N,0,N,00,N +20241129,090529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,170,2,2.21,10448840,1358,23.03,7690,7860,7690,9990,5390,7690,7694.63,0.99,0,34,7896,7792,7626,7522,7356,7825,7555,68,2300,500,5380,10,1,13526367,1063,-4.13,1.73,09,0.01,-1902.00,4536.00,16600,20240319,-52.65,6500,20241115,20.92,16600,-52.65,20240319,6500,20.92,20241115,16600,-52.65,20240319,6500,20.92,20241115,0.12,N,042520,500,67 억,,134530,N,N,0,N,00,N 20241128,160524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,230,2,3.08,42382430,5590,28.85,7690,7730,7460,9690,5230,7460,7581.83,0.98,0,2515,7920,7690,7510,7280,7100,7805,7395,68,2230,500,5220,10,1,13526367,1040,-4.04,1.70,09,0.04,-1902.00,4536.00,16600,20240319,-53.67,6500,20241115,18.31,16600,-53.67,20240319,6500,18.31,20241115,16600,-53.67,20240319,6500,18.31,20241115,0.12,N,042520,500,67 억,,132035,N,N,0,N,00,N 20241128,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7680,220,2,2.95,36164500,4781,24.67,7690,7690,7460,9690,5230,7460,7564.21,0.98,0,2106,7920,7690,7510,7280,7100,7805,7395,68,2230,500,5220,10,1,13526367,1039,-4.04,1.69,09,0.04,-1902.00,4536.00,16600,20240319,-53.73,6500,20241115,18.15,16600,-53.73,20240319,6500,18.15,20241115,16600,-53.73,20240319,6500,18.15,20241115,0.12,N,042520,500,67 억,,132035,N,N,0,N,00,N 20241128,140533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7560,100,2,1.34,23046730,3060,15.79,7690,7690,7460,9690,5230,7460,7531.61,0.98,0,819,7920,7690,7510,7280,7100,7805,7395,68,2230,500,5220,10,1,13526367,1023,-3.97,1.67,09,0.02,-1902.00,4536.00,16600,20240319,-54.46,6500,20241115,16.31,16600,-54.46,20240319,6500,16.31,20241115,16600,-54.46,20240319,6500,16.31,20241115,0.12,N,042520,500,67 억,,132035,N,N,0,N,00,N diff --git a/042600/price/prices-20241101.csv b/042600/price/prices-20241101.csv index a819fc0c136f..ef86fd4fc61c 100644 --- a/042600/price/prices-20241101.csv +++ b/042600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,-590,5,-5.20,235803960,21783,375.63,11340,11340,10670,14740,7940,11340,10825.14,2.66,0,-4954,11766,11552,11236,11022,10706,11660,11130,62,3400,500,7930,10,1,12423574,1336,-4.66,0.78,12,0.18,-2309.00,13718.00,34300,20240109,-68.66,9750,20241115,10.26,34300,-68.66,20240109,9750,10.26,20241115,34300,-68.66,20240109,9750,10.26,20241115,0.45,N,042600,500,62 억,,330231,N,N,0,N,00,N +20241129,150530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10810,-530,5,-4.67,220271510,20339,350.73,11340,11340,10670,14740,7940,11340,10830.01,2.66,0,-4321,11766,11552,11236,11022,10706,11660,11130,62,3400,500,7930,10,1,12423574,1343,-4.68,0.79,12,0.16,-2309.00,13718.00,34300,20240109,-68.48,9750,20241115,10.87,34300,-68.48,20240109,9750,10.87,20241115,34300,-68.48,20240109,9750,10.87,20241115,0.45,N,042600,500,62 억,,330231,N,N,0,N,00,N +20241129,140529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10830,-510,5,-4.50,215210490,19871,342.66,11340,11340,10670,14740,7940,11340,10830.38,2.66,0,-4202,11766,11552,11236,11022,10706,11660,11130,62,3400,500,7930,10,1,12423574,1345,-4.69,0.79,12,0.16,-2309.00,13718.00,34300,20240109,-68.43,9750,20241115,11.08,34300,-68.43,20240109,9750,11.08,20241115,34300,-68.43,20240109,9750,11.08,20241115,0.45,N,042600,500,62 억,,330231,N,N,0,N,00,N +20241129,130529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10800,-540,5,-4.76,208166650,19221,331.45,11340,11340,10670,14740,7940,11340,10830.17,2.66,0,-3988,11766,11552,11236,11022,10706,11660,11130,62,3400,500,7930,10,1,12423574,1342,-4.68,0.79,12,0.15,-2309.00,13718.00,34300,20240109,-68.51,9750,20241115,10.77,34300,-68.51,20240109,9750,10.77,20241115,34300,-68.51,20240109,9750,10.77,20241115,0.45,N,042600,500,62 억,,330231,N,N,0,N,00,N +20241129,120531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10760,-580,5,-5.11,156631040,14426,248.77,11340,11340,10670,14740,7940,11340,10857.55,2.66,0,-4454,11766,11552,11236,11022,10706,11660,11130,62,3400,500,7930,10,1,12423574,1337,-4.66,0.78,12,0.12,-2309.00,13718.00,34300,20240109,-68.63,9750,20241115,10.36,34300,-68.63,20240109,9750,10.36,20241115,34300,-68.63,20240109,9750,10.36,20241115,0.45,N,042600,500,62 억,,330231,N,N,0,N,00,N +20241129,110531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10860,-480,5,-4.23,116597140,10698,184.48,11340,11340,10800,14740,7940,11340,10898.97,2.66,0,-4151,11766,11552,11236,11022,10706,11660,11130,62,3400,500,7930,10,1,12423574,1349,-4.70,0.79,12,0.09,-2309.00,13718.00,34300,20240109,-68.34,9750,20241115,11.38,34300,-68.34,20240109,9750,11.38,20241115,34300,-68.34,20240109,9750,11.38,20241115,0.45,N,042600,500,62 억,,330231,N,N,0,N,00,N +20241129,100530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10880,-460,5,-4.06,71067970,6494,111.98,11340,11340,10830,14740,7940,11340,10943.64,2.66,0,-4026,11766,11552,11236,11022,10706,11660,11130,62,3400,500,7930,10,1,12423574,1352,-4.71,0.79,12,0.05,-2309.00,13718.00,34300,20240109,-68.28,9750,20241115,11.59,34300,-68.28,20240109,9750,11.59,20241115,34300,-68.28,20240109,9750,11.59,20241115,0.45,N,042600,500,62 억,,330231,N,N,0,N,00,N +20241129,090529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11100,-240,5,-2.12,1608970,144,2.48,11340,11340,11100,14740,7940,11340,11173.40,2.66,0,-115,11766,11552,11236,11022,10706,11660,11130,62,3400,500,7930,10,1,12423574,1379,-4.81,0.81,12,0.00,-2309.00,13718.00,34300,20240109,-67.64,9750,20241115,13.85,34300,-67.64,20240109,9750,13.85,20241115,34300,-67.64,20240109,9750,13.85,20241115,0.45,N,042600,500,62 억,,330231,N,N,0,N,00,N 20241128,160525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11340,340,2,3.09,64558520,5744,69.05,10950,11450,10920,14300,7700,11000,11239.23,2.66,0,-688,11626,11312,11156,10842,10686,11235,10765,62,3300,500,7700,10,1,12423574,1409,-4.91,0.83,12,0.05,-2309.00,13718.00,34300,20240109,-66.94,9750,20241115,16.31,34300,-66.94,20240109,9750,16.31,20241115,34300,-66.94,20240109,9750,16.31,20241115,0.45,N,042600,500,62 억,,330915,N,N,0,N,00,N 20241128,150533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11350,350,2,3.18,60838050,5416,65.10,10950,11450,10920,14300,7700,11000,11233.02,2.66,0,-619,11626,11312,11156,10842,10686,11235,10765,62,3300,500,7700,10,1,12423574,1410,-4.92,0.83,12,0.04,-2309.00,13718.00,34300,20240109,-66.91,9750,20241115,16.41,34300,-66.91,20240109,9750,16.41,20241115,34300,-66.91,20240109,9750,16.41,20241115,0.45,N,042600,500,62 억,,330915,N,N,0,N,00,N 20241128,140533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11290,290,2,2.64,50970680,4544,54.62,10950,11450,10920,14300,7700,11000,11217.14,2.66,0,-398,11626,11312,11156,10842,10686,11235,10765,62,3300,500,7700,10,1,12423574,1403,-4.89,0.82,12,0.04,-2309.00,13718.00,34300,20240109,-67.08,9750,20241115,15.79,34300,-67.08,20240109,9750,15.79,20241115,34300,-67.08,20240109,9750,15.79,20241115,0.45,N,042600,500,62 억,,330915,N,N,0,N,00,N diff --git a/042660/price/prices-20241101.csv b/042660/price/prices-20241101.csv index 37d557a6fd97..a86681f289b2 100644 --- a/042660/price/prices-20241101.csv +++ b/042660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160520,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35000,-1000,5,-2.78,288948741450,8303050,383.44,34650,35450,34100,46800,25200,36000,34799.58,17.96,-16940,207862,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,107245,44.03,2.49,12,2.71,795.00,14063.00,41050,20241115,-14.74,21050,20240125,66.27,41050,-14.74,20241115,21050,66.27,20240125,41050,-14.74,20241115,21050,66.27,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1898,N,00,N +20241129,150531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35050,-950,5,-2.64,276257114400,7941151,366.73,34650,35450,34100,46800,25200,36000,34787.68,17.96,-16940,232410,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,107398,44.09,2.49,12,2.59,795.00,14063.00,41050,20241115,-14.62,21050,20240125,66.51,41050,-14.62,20241115,21050,66.51,20240125,41050,-14.62,20241115,21050,66.51,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N +20241129,140529,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35250,-750,5,-2.08,256010955650,7363833,340.06,34650,35450,34100,46800,25200,36000,34765.59,17.96,-16940,221821,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,108011,44.34,2.51,12,2.40,795.00,14063.00,41050,20241115,-14.13,21050,20240125,67.46,41050,-14.13,20241115,21050,67.46,20240125,41050,-14.13,20241115,21050,67.46,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N +20241129,130529,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34700,-1300,5,-3.61,217416456000,6262700,289.21,34650,35400,34100,46800,25200,36000,34715.60,17.96,-16940,55776,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,106325,43.65,2.47,12,2.04,795.00,14063.00,41050,20241115,-15.47,21050,20240125,64.85,41050,-15.47,20241115,21050,64.85,20240125,41050,-15.47,20241115,21050,64.85,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N +20241129,120531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34800,-1200,5,-3.33,207528985650,5978311,276.08,34650,35400,34100,46800,25200,36000,34713.13,17.96,-16940,74845,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,106632,43.77,2.47,12,1.95,795.00,14063.00,41050,20241115,-15.23,21050,20240125,65.32,41050,-15.23,20241115,21050,65.32,20240125,41050,-15.23,20241115,21050,65.32,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N +20241129,110531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34600,-1400,5,-3.89,192972982900,5559244,256.73,34650,35400,34100,46800,25200,36000,34711.53,17.96,-16940,25042,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,106019,43.52,2.46,12,1.81,795.00,14063.00,41050,20241115,-15.71,21050,20240125,64.37,41050,-15.71,20241115,21050,64.37,20240125,41050,-15.71,20241115,21050,64.37,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N +20241129,100530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34700,-1300,5,-3.61,160834098650,4630502,213.84,34650,35400,34100,46800,25200,36000,34732.96,17.96,-16940,122161,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,106325,43.65,2.47,12,1.51,795.00,14063.00,41050,20241115,-15.47,21050,20240125,64.85,41050,-15.47,20241115,21050,64.85,20240125,41050,-15.47,20241115,21050,64.85,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N +20241129,090530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35100,-900,5,-2.50,66843508650,1917516,88.55,34650,35400,34500,46800,25200,36000,34858.00,17.96,-16940,314665,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,107551,44.15,2.50,12,0.63,795.00,14063.00,41050,20241115,-14.49,21050,20240125,66.75,41050,-14.49,20241115,21050,66.75,20240125,41050,-14.49,20241115,21050,66.75,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N 20241128,160525,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,-400,5,-1.10,76210488450,2114390,57.58,36250,36650,35200,47300,25500,36400,36043.62,17.98,0,-10995,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110309,45.28,2.56,12,0.69,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1664,N,00,N 20241128,150533,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36050,-350,5,-0.96,71180456250,1974669,53.77,36250,36650,35200,47300,25500,36400,36046.56,17.98,0,-32557,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110462,45.35,2.56,12,0.64,795.00,14063.00,41050,20241115,-12.18,21050,20240125,71.26,41050,-12.18,20241115,21050,71.26,20240125,41050,-12.18,20241115,21050,71.26,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N 20241128,140533,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36050,-350,5,-0.96,62502196300,1734083,47.22,36250,36650,35200,47300,25500,36400,36043.12,17.98,0,17373,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110462,45.35,2.56,12,0.57,795.00,14063.00,41050,20241115,-12.18,21050,20240125,71.26,41050,-12.18,20241115,21050,71.26,20240125,41050,-12.18,20241115,21050,71.26,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N diff --git a/042670/price/prices-20241101.csv b/042670/price/prices-20241101.csv index 3ebb6f635670..2a62f5bfd59a 100644 --- a/042670/price/prices-20241101.csv +++ b/042670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160520,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7580,-140,5,-1.81,6422615890,850886,70.64,7650,7660,7480,10030,5410,7720,7548.10,11.33,0,2400,7953,7836,7673,7556,7393,7895,7615,1996,2310,1000,5550,10,1,192655867,14603,6.56,0.83,12,0.44,1156.00,9099.00,9160,20240723,-17.25,6270,20241029,20.89,9160,-17.25,20240723,6270,20.89,20241029,9160,-17.25,20240723,6270,20.89,20241029,1.66,N,042670,1000,1996 억,,21824411,N,N,180,N,00,N +20241129,150531,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7530,-190,5,-2.46,5773383750,765049,63.51,7650,7660,7480,10030,5410,7720,7546.42,11.33,0,-7334,7953,7836,7673,7556,7393,7895,7615,1996,2310,1000,5550,10,1,192655867,14507,6.51,0.83,12,0.40,1156.00,9099.00,9160,20240723,-17.79,6270,20241029,20.10,9160,-17.79,20240723,6270,20.10,20241029,9160,-17.79,20240723,6270,20.10,20241029,1.66,N,042670,1000,1996 억,,21824411,N,N,2648,N,00,N +20241129,140530,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7560,-160,5,-2.07,4714382960,624607,51.85,7650,7660,7480,10030,5410,7720,7547.76,11.33,0,-1846,7953,7836,7673,7556,7393,7895,7615,1996,2310,1000,5550,10,1,192655867,14565,6.54,0.83,12,0.32,1156.00,9099.00,9160,20240723,-17.47,6270,20241029,20.57,9160,-17.47,20240723,6270,20.57,20241029,9160,-17.47,20240723,6270,20.57,20241029,1.66,N,042670,1000,1996 억,,21824411,N,N,2648,N,00,N +20241129,130529,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7560,-160,5,-2.07,4062084450,538654,44.72,7650,7660,7480,10030,5410,7720,7541.18,11.33,0,-4744,7953,7836,7673,7556,7393,7895,7615,1996,2310,1000,5550,10,1,192655867,14565,6.54,0.83,12,0.28,1156.00,9099.00,9160,20240723,-17.47,6270,20241029,20.57,9160,-17.47,20240723,6270,20.57,20241029,9160,-17.47,20240723,6270,20.57,20241029,1.66,N,042670,1000,1996 억,,21824411,N,N,2648,N,00,N +20241129,120532,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7550,-170,5,-2.20,3606310970,478389,39.71,7650,7660,7480,10030,5410,7720,7538.45,11.33,0,-15420,7953,7836,7673,7556,7393,7895,7615,1996,2310,1000,5550,10,1,192655867,14546,6.53,0.83,12,0.25,1156.00,9099.00,9160,20240723,-17.58,6270,20241029,20.41,9160,-17.58,20240723,6270,20.41,20241029,9160,-17.58,20240723,6270,20.41,20241029,1.66,N,042670,1000,1996 억,,21824411,N,N,2648,N,00,N +20241129,110531,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7580,-140,5,-1.81,3238802040,429714,35.67,7650,7660,7480,10030,5410,7720,7537.11,11.33,0,-15048,7953,7836,7673,7556,7393,7895,7615,1996,2310,1000,5550,10,1,192655867,14603,6.56,0.83,12,0.22,1156.00,9099.00,9160,20240723,-17.25,6270,20241029,20.89,9160,-17.25,20240723,6270,20.89,20241029,9160,-17.25,20240723,6270,20.89,20241029,1.66,N,042670,1000,1996 억,,21824411,N,N,2648,N,00,N +20241129,100531,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7490,-230,5,-2.98,2419531730,320821,26.63,7650,7660,7480,10030,5410,7720,7541.69,11.33,0,-27129,7953,7836,7673,7556,7393,7895,7615,1996,2310,1000,5550,10,1,192655867,14430,6.48,0.82,12,0.17,1156.00,9099.00,9160,20240723,-18.23,6270,20241029,19.46,9160,-18.23,20240723,6270,19.46,20241029,9160,-18.23,20240723,6270,19.46,20241029,1.66,N,042670,1000,1996 억,,21824411,N,N,2648,N,00,N +20241129,090530,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7570,-150,5,-1.94,372461550,48957,4.06,7650,7660,7560,10030,5410,7720,7607.93,11.33,0,-16265,7953,7836,7673,7556,7393,7895,7615,1996,2310,1000,5550,10,1,192655867,14584,6.55,0.83,12,0.03,1156.00,9099.00,9160,20240723,-17.36,6270,20241029,20.73,9160,-17.36,20240723,6270,20.73,20241029,9160,-17.36,20240723,6270,20.73,20241029,1.66,N,042670,1000,1996 억,,21824411,N,N,2648,N,00,N 20241128,160525,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7720,80,2,1.05,9072411250,1191854,60.10,7690,7790,7510,9930,5350,7640,7611.42,11.33,0,10438,8020,7830,7710,7520,7400,7770,7460,1996,2290,1000,5500,10,1,192655867,14873,6.68,0.85,12,0.62,1156.00,9099.00,9160,20240723,-15.72,6270,20241029,23.13,9160,-15.72,20240723,6270,23.13,20241029,9160,-15.72,20240723,6270,23.13,20241029,1.62,N,042670,1000,1996 억,,21825395,N,N,2648,N,00,N 20241128,150533,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7550,-90,5,-1.18,7587216890,998266,50.34,7690,7750,7510,9930,5350,7640,7600.39,11.33,0,-97905,8020,7830,7710,7520,7400,7770,7460,1996,2290,1000,5500,10,1,192655867,14546,6.53,0.83,12,0.52,1156.00,9099.00,9160,20240723,-17.58,6270,20241029,20.41,9160,-17.58,20240723,6270,20.41,20241029,9160,-17.58,20240723,6270,20.41,20241029,1.62,N,042670,1000,1996 억,,21825395,N,N,156,N,00,N 20241128,140534,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7550,-90,5,-1.18,6817187680,896160,45.19,7690,7750,7510,9930,5350,7640,7607.11,11.33,0,-98611,8020,7830,7710,7520,7400,7770,7460,1996,2290,1000,5500,10,1,192655867,14546,6.53,0.83,12,0.47,1156.00,9099.00,9160,20240723,-17.58,6270,20241029,20.41,9160,-17.58,20240723,6270,20.41,20241029,9160,-17.58,20240723,6270,20.41,20241029,1.62,N,042670,1000,1996 억,,21825395,N,N,156,N,00,N diff --git a/042700/price/prices-20241101.csv b/042700/price/prices-20241101.csv index 7fc7b9030a20..9177763fc479 100644 --- a/042700/price/prices-20241101.csv +++ b/042700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160521,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74600,-2300,5,-2.99,46146636800,618593,174.34,76300,77100,73300,99900,53900,76900,74597.88,12.37,-7980,109043,78300,77600,76700,76000,75100,77950,76350,127,23000,100,55360,100,1,96614259,72074,27.18,12.07,12,0.64,2745.00,6183.00,196200,20240614,-61.98,51100,20240116,45.99,196200,-61.98,20240614,51100,45.99,20240116,196200,-61.98,20240614,51100,45.99,20240116,1.04,N,042700,100,127 억,,11951327,N,N,17022,N,00,N +20241129,150531,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74400,-2500,5,-3.25,41190190500,551971,155.56,76300,77100,73300,99900,53900,76900,74622.20,12.37,-7980,94372,78300,77600,76700,76000,75100,77950,76350,127,23000,100,55360,100,1,96614259,71881,27.10,12.03,12,0.57,2745.00,6183.00,196200,20240614,-62.08,51100,20240116,45.60,196200,-62.08,20240614,51100,45.60,20240116,196200,-62.08,20240614,51100,45.60,20240116,1.04,N,042700,100,127 억,,11951327,N,N,1211,N,00,N +20241129,140530,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,75000,-1900,5,-2.47,35311556300,473185,133.36,76300,77100,73300,99900,53900,76900,74623.37,12.37,-7980,67467,78300,77600,76700,76000,75100,77950,76350,127,23000,100,55360,100,1,96614259,72461,27.32,12.13,12,0.49,2745.00,6183.00,196200,20240614,-61.77,51100,20240116,46.77,196200,-61.77,20240614,51100,46.77,20240116,196200,-61.77,20240614,51100,46.77,20240116,1.04,N,042700,100,127 억,,11951327,N,N,1211,N,00,N +20241129,130530,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74500,-2400,5,-3.12,31084686400,416840,117.48,76300,77100,73300,99900,53900,76900,74570.02,12.37,-7980,62817,78300,77600,76700,76000,75100,77950,76350,127,23000,100,55360,100,1,96614259,71978,27.14,12.05,12,0.43,2745.00,6183.00,196200,20240614,-62.03,51100,20240116,45.79,196200,-62.03,20240614,51100,45.79,20240116,196200,-62.03,20240614,51100,45.79,20240116,1.04,N,042700,100,127 억,,11951327,N,N,1211,N,00,N +20241129,120532,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74100,-2800,5,-3.64,27673902900,371113,104.59,76300,77100,73300,99900,53900,76900,74567.53,12.37,-7980,52528,78300,77600,76700,76000,75100,77950,76350,127,23000,100,55360,100,1,96614259,71591,26.99,11.98,12,0.38,2745.00,6183.00,196200,20240614,-62.23,51100,20240116,45.01,196200,-62.23,20240614,51100,45.01,20240116,196200,-62.23,20240614,51100,45.01,20240116,1.04,N,042700,100,127 억,,11951327,N,N,1211,N,00,N +20241129,110532,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,73600,-3300,5,-4.29,22541002000,301465,84.96,76300,77100,73300,99900,53900,76900,74768.75,12.37,-7980,31250,78300,77600,76700,76000,75100,77950,76350,127,23000,100,55360,100,1,96614259,71108,26.81,11.90,12,0.31,2745.00,6183.00,196200,20240614,-62.49,51100,20240116,44.03,196200,-62.49,20240614,51100,44.03,20240116,196200,-62.49,20240614,51100,44.03,20240116,1.04,N,042700,100,127 억,,11951327,N,N,1211,N,00,N +20241129,100531,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74000,-2900,5,-3.77,14331457000,190383,53.66,76300,77100,73800,99900,53900,76900,75273.60,12.37,-7980,2635,78300,77600,76700,76000,75100,77950,76350,127,23000,100,55360,100,1,96614259,71495,26.96,11.97,12,0.20,2745.00,6183.00,196200,20240614,-62.28,51100,20240116,44.81,196200,-62.28,20240614,51100,44.81,20240116,196200,-62.28,20240614,51100,44.81,20240116,1.04,N,042700,100,127 억,,11951327,N,N,1211,N,00,N +20241129,090530,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,76200,-700,5,-0.91,1749938600,22894,6.45,76300,77100,75800,99900,53900,76900,76428.42,12.37,-7980,-2544,78300,77600,76700,76000,75100,77950,76350,127,23000,100,55360,100,1,96614259,73620,27.76,12.32,12,0.02,2745.00,6183.00,196200,20240614,-61.16,51100,20240116,49.12,196200,-61.16,20240614,51100,49.12,20240116,196200,-61.16,20240614,51100,49.12,20240116,1.04,N,042700,100,127 억,,11951327,N,N,1211,N,00,N 20241128,160526,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,76900,300,2,0.39,26795840100,349285,37.71,76000,77400,75800,99500,53700,76600,76715.52,12.30,0,97913,83133,79866,77533,74266,71933,78700,73100,127,22900,100,55150,100,1,96614259,74296,28.01,12.44,12,0.36,2745.00,6183.00,196200,20240614,-60.81,51100,20240116,50.49,196200,-60.81,20240614,51100,50.49,20240116,196200,-60.81,20240614,51100,50.49,20240116,1.01,N,042700,100,127 억,,11887329,N,N,1211,N,00,N 20241128,150534,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,76600,0,3,0.00,23824606800,310592,33.54,76000,77400,75800,99500,53700,76600,76707.36,12.30,0,82139,83133,79866,77533,74266,71933,78700,73100,127,22900,100,55150,100,1,96614259,74007,27.91,12.39,12,0.32,2745.00,6183.00,196200,20240614,-60.96,51100,20240116,49.90,196200,-60.96,20240614,51100,49.90,20240116,196200,-60.96,20240614,51100,49.90,20240116,1.01,N,042700,100,127 억,,11887329,N,N,2778,N,00,N 20241128,140534,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,76800,200,2,0.26,19837921700,258632,27.93,76000,77400,75800,99500,53700,76600,76703.59,12.30,0,56810,83133,79866,77533,74266,71933,78700,73100,127,22900,100,55150,100,1,96614259,74200,27.98,12.42,12,0.27,2745.00,6183.00,196200,20240614,-60.86,51100,20240116,50.29,196200,-60.86,20240614,51100,50.29,20240116,196200,-60.86,20240614,51100,50.29,20240116,1.01,N,042700,100,127 억,,11887329,N,N,2778,N,00,N diff --git a/042940/price/prices-20241101.csv b/042940/price/prices-20241101.csv index 556dd79c66bb..06cbdb55f1d9 100644 --- a/042940/price/prices-20241101.csv +++ b/042940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5860,-210,5,-3.46,172320580,29462,126.09,5970,6370,5670,7890,4250,6070,5848.91,0.00,0,-36,6610,6340,6180,5910,5750,6260,5830,199,1820,5000,3640,10,1,3981814,233,0.53,0.19,12,0.74,11033.00,30628.00,18500,20240315,-68.32,5400,20241122,8.52,18500,-68.32,20240315,5400,8.52,20241122,7460,-21.45,20241126,359,1532.31,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241129,150531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5970,-100,5,-1.65,167937120,28710,122.88,5970,6370,5670,7890,4250,6070,5849.43,0.00,0,-27,6610,6340,6180,5910,5750,6260,5830,199,1820,5000,3640,10,1,3981814,238,0.54,0.19,12,0.72,11033.00,30628.00,18500,20240315,-67.73,5400,20241122,10.56,18500,-67.73,20240315,5400,10.56,20241122,7460,-19.97,20241126,359,1562.95,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241129,140530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5740,-330,5,-5.44,157405180,26896,115.11,5970,6370,5670,7890,4250,6070,5852.36,0.00,0,-137,6610,6340,6180,5910,5750,6260,5830,199,1820,5000,3640,10,1,3981814,229,0.52,0.19,12,0.68,11033.00,30628.00,18500,20240315,-68.97,5400,20241122,6.30,18500,-68.97,20240315,5400,6.30,20241122,7460,-23.06,20241126,359,1498.89,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241129,130530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5700,-370,5,-6.10,150482910,25690,109.95,5970,6370,5670,7890,4250,6070,5857.65,0.00,0,765,6610,6340,6180,5910,5750,6260,5830,199,1820,5000,3640,10,1,3981814,227,0.52,0.19,12,0.65,11033.00,30628.00,18500,20240315,-69.19,5400,20241122,5.56,18500,-69.19,20240315,5400,5.56,20241122,7460,-23.59,20241126,359,1487.74,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241129,120532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5700,-370,5,-6.10,136078150,23174,99.18,5970,6370,5670,7890,4250,6070,5872.02,0.00,0,600,6610,6340,6180,5910,5750,6260,5830,199,1820,5000,3640,10,1,3981814,227,0.52,0.19,12,0.58,11033.00,30628.00,18500,20240315,-69.19,5400,20241122,5.56,18500,-69.19,20240315,5400,5.56,20241122,7460,-23.59,20241126,359,1487.74,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241129,110532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5810,-260,5,-4.28,78776780,13262,56.76,5970,6370,5810,7890,4250,6070,5940.04,0.00,0,-200,6610,6340,6180,5910,5750,6260,5830,199,1820,5000,3640,10,1,3981814,231,0.53,0.19,12,0.33,11033.00,30628.00,18500,20240315,-68.59,5400,20241122,7.59,18500,-68.59,20240315,5400,7.59,20241122,7460,-22.12,20241126,359,1518.38,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241129,100531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5930,-140,5,-2.31,18535600,3064,13.11,5970,6370,5930,7890,4250,6070,6049.48,0.00,0,-601,6610,6340,6180,5910,5750,6260,5830,199,1820,5000,3640,10,1,3981814,236,0.54,0.19,12,0.08,11033.00,30628.00,18500,20240315,-67.95,5400,20241122,9.81,18500,-67.95,20240315,5400,9.81,20241122,7460,-20.51,20241126,359,1551.81,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241129,090531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6040,-30,5,-0.49,1998260,331,1.42,5970,6070,5970,7890,4250,6070,6037.04,0.00,0,-114,6610,6340,6180,5910,5750,6260,5830,199,1820,5000,3640,10,1,3981814,241,0.55,0.20,12,0.01,11033.00,30628.00,18500,20240315,-67.35,5400,20241122,11.85,18500,-67.35,20240315,5400,11.85,20241122,7460,-19.03,20241126,359,1582.45,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241128,160526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6070,-80,5,-1.30,144877190,23266,77.44,6150,6450,6020,7990,4310,6150,6232.63,0.00,0,-1563,6883,6516,6283,5916,5683,6400,5800,199,1840,5000,3690,10,1,3981814,242,0.55,0.20,12,0.58,11033.00,30628.00,18500,20240315,-67.19,5400,20241122,12.41,18500,-67.19,20240315,5400,12.41,20241122,7460,-18.63,20241126,359,1590.81,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241128,150534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6150,0,3,0.00,125969800,20156,67.09,6150,6450,6080,7990,4310,6150,6249.74,0.00,0,-1458,6883,6516,6283,5916,5683,6400,5800,199,1840,5000,3690,10,1,3981814,245,0.56,0.20,12,0.51,11033.00,30628.00,18500,20240315,-66.76,5400,20241122,13.89,18500,-66.76,20240315,5400,13.89,20241122,7460,-17.56,20241126,359,1613.09,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241128,140534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6250,100,2,1.63,115842210,18506,61.59,6150,6450,6080,7990,4310,6150,6259.71,0.00,0,-1508,6883,6516,6283,5916,5683,6400,5800,199,1840,5000,3690,10,1,3981814,249,0.57,0.20,12,0.46,11033.00,30628.00,18500,20240315,-66.22,5400,20241122,15.74,18500,-66.22,20240315,5400,15.74,20241122,7460,-16.22,20241126,359,1640.95,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20241101.csv b/043090/price/prices-20241101.csv index 80d54bebba7d..47953977c006 100644 --- a/043090/price/prices-20241101.csv +++ b/043090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,339,11,2,3.35,81207374,246768,30.71,337,350,316,426,230,328,329.07,0.98,0,-21691,360,344,336,320,312,340,316,373,98,500,190,1,1,74509650,253,-0.74,0.51,12,0.33,-458.00,662.00,809,20240903,-58.10,234,20240805,44.87,809,-58.10,20240903,234,44.87,20240805,809,-58.10,20240903,234,44.87,20240805,0.00,N,043090,500,372 억,,730771,N,N,0,N,00,N +20241129,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,324,-4,5,-1.22,63451920,192603,23.97,337,350,316,426,230,328,329.44,0.98,0,-17094,360,344,336,320,312,340,316,373,98,500,190,1,1,74509650,241,-0.71,0.49,12,0.26,-458.00,662.00,809,20240903,-59.95,234,20240805,38.46,809,-59.95,20240903,234,38.46,20240805,809,-59.95,20240903,234,38.46,20240805,0.00,N,043090,500,372 억,,730771,N,N,0,N,00,N +20241129,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,326,-2,5,-0.61,57704501,174950,21.77,337,350,316,426,230,328,329.83,0.98,0,-6590,360,344,336,320,312,340,316,373,98,500,190,1,1,74509650,243,-0.71,0.49,12,0.23,-458.00,662.00,809,20240903,-59.70,234,20240805,39.32,809,-59.70,20240903,234,39.32,20240805,809,-59.70,20240903,234,39.32,20240805,0.00,N,043090,500,372 억,,730771,N,N,0,N,00,N +20241129,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,325,-3,5,-0.91,53015936,160630,19.99,337,350,316,426,230,328,330.05,0.98,0,-2245,360,344,336,320,312,340,316,373,98,500,190,1,1,74509650,242,-0.71,0.49,12,0.22,-458.00,662.00,809,20240903,-59.83,234,20240805,38.89,809,-59.83,20240903,234,38.89,20240805,809,-59.83,20240903,234,38.89,20240805,0.00,N,043090,500,372 억,,730771,N,N,0,N,00,N +20241129,120532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,325,-3,5,-0.91,46505665,140486,17.48,337,350,316,426,230,328,331.03,0.98,0,861,360,344,336,320,312,340,316,373,98,500,190,1,1,74509650,242,-0.71,0.49,12,0.19,-458.00,662.00,809,20240903,-59.83,234,20240805,38.89,809,-59.83,20240903,234,38.89,20240805,809,-59.83,20240903,234,38.89,20240805,0.00,N,043090,500,372 억,,730771,N,N,0,N,00,N +20241129,110532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,324,-4,5,-1.22,39456523,118808,14.79,337,350,316,426,230,328,332.10,0.98,0,2702,360,344,336,320,312,340,316,373,98,500,190,1,1,74509650,241,-0.71,0.49,12,0.16,-458.00,662.00,809,20240903,-59.95,234,20240805,38.46,809,-59.95,20240903,234,38.46,20240805,809,-59.95,20240903,234,38.46,20240805,0.00,N,043090,500,372 억,,730771,N,N,0,N,00,N +20241129,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,325,-3,5,-0.91,36700777,110282,13.72,337,350,316,426,230,328,332.79,0.98,0,3396,360,344,336,320,312,340,316,373,98,500,190,1,1,74509650,242,-0.71,0.49,12,0.15,-458.00,662.00,809,20240903,-59.83,234,20240805,38.89,809,-59.83,20240903,234,38.89,20240805,809,-59.83,20240903,234,38.89,20240805,0.00,N,043090,500,372 억,,730771,N,N,0,N,00,N +20241129,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,345,17,2,5.18,7424860,21636,2.69,337,350,334,426,230,328,343.17,0.98,0,-5107,360,344,336,320,312,340,316,373,98,500,190,1,1,74509650,257,-0.75,0.52,12,0.03,-458.00,662.00,809,20240903,-57.35,234,20240805,47.44,809,-57.35,20240903,234,47.44,20240805,809,-57.35,20240903,234,47.44,20240805,0.00,N,043090,500,372 억,,730771,N,N,0,N,00,N 20241128,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,328,-14,5,-4.09,269203065,793812,37.99,338,352,328,444,240,342,339.14,1.29,0,-230316,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,244,-0.72,0.50,12,1.07,-458.00,662.00,809,20240903,-59.46,234,20240805,40.17,809,-59.46,20240903,234,40.17,20240805,809,-59.46,20240903,234,40.17,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N 20241128,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,330,-12,5,-3.51,245807907,724651,34.68,338,352,328,444,240,342,339.21,1.29,0,-230177,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,246,-0.72,0.50,12,0.97,-458.00,662.00,809,20240903,-59.21,234,20240805,41.03,809,-59.21,20240903,234,41.03,20240805,809,-59.21,20240903,234,41.03,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N 20241128,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,330,-12,5,-3.51,238390833,702253,33.61,338,352,328,444,240,342,339.47,1.29,0,-219869,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,246,-0.72,0.50,12,0.94,-458.00,662.00,809,20240903,-59.21,234,20240805,41.03,809,-59.21,20240903,234,41.03,20240805,809,-59.21,20240903,234,41.03,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N diff --git a/043100/price/prices-20241101.csv b/043100/price/prices-20241101.csv index 81005051df71..e7a802b49c5b 100644 --- a/043100/price/prices-20241101.csv +++ b/043100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2190,0,3,0.00,85829275,39577,53.08,2190,2200,2100,2845,1535,2190,2168.67,2.14,0,-8131,2383,2286,2163,2066,1943,2335,2115,40,655,500,1310,5,1,7975920,175,-0.73,0.76,12,0.50,-3008.00,2873.00,4660,20240315,-53.00,1842,20240930,18.89,4660,-53.00,20240315,1842,18.89,20240930,3885,-43.63,20241004,283,673.85,20240627,0.00,N,043100,500,39 억,,170547,N,N,0,N,00,N +20241129,150532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,-70,5,-3.20,57272875,26529,35.58,2190,2200,2100,2845,1535,2190,2158.88,2.14,0,-6553,2383,2286,2163,2066,1943,2335,2115,40,655,500,1310,5,1,7975920,169,-0.70,0.74,12,0.33,-3008.00,2873.00,4660,20240315,-54.51,1842,20240930,15.09,4660,-54.51,20240315,1842,15.09,20240930,3885,-45.43,20241004,283,649.12,20240627,0.00,N,043100,500,39 억,,170547,N,N,0,N,00,N +20241129,140531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,-70,5,-3.20,36116190,16729,22.43,2190,2190,2100,2845,1535,2190,2158.90,2.14,0,-4240,2383,2286,2163,2066,1943,2335,2115,40,655,500,1310,5,1,7975920,169,-0.70,0.74,12,0.21,-3008.00,2873.00,4660,20240315,-54.51,1842,20240930,15.09,4660,-54.51,20240315,1842,15.09,20240930,3885,-45.43,20241004,283,649.12,20240627,0.00,N,043100,500,39 억,,170547,N,N,0,N,00,N +20241129,130531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2115,-75,5,-3.42,34587145,16010,21.47,2190,2190,2100,2845,1535,2190,2160.35,2.14,0,-3953,2383,2286,2163,2066,1943,2335,2115,40,655,500,1310,5,1,7975920,169,-0.70,0.74,12,0.20,-3008.00,2873.00,4660,20240315,-54.61,1842,20240930,14.82,4660,-54.61,20240315,1842,14.82,20240930,3885,-45.56,20241004,283,647.35,20240627,0.00,N,043100,500,39 억,,170547,N,N,0,N,00,N +20241129,120533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,-65,5,-2.97,32828615,15182,20.36,2190,2190,2100,2845,1535,2190,2162.34,2.14,0,-3835,2383,2286,2163,2066,1943,2335,2115,40,655,500,1310,5,1,7975920,169,-0.71,0.74,12,0.19,-3008.00,2873.00,4660,20240315,-54.40,1842,20240930,15.36,4660,-54.40,20240315,1842,15.36,20240930,3885,-45.30,20241004,283,650.88,20240627,0.00,N,043100,500,39 억,,170547,N,N,0,N,00,N +20241129,110533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,-65,5,-2.97,32564130,15057,20.19,2190,2190,2100,2845,1535,2190,2162.72,2.14,0,-3897,2383,2286,2163,2066,1943,2335,2115,40,655,500,1310,5,1,7975920,169,-0.71,0.74,12,0.19,-3008.00,2873.00,4660,20240315,-54.40,1842,20240930,15.36,4660,-54.40,20240315,1842,15.36,20240930,3885,-45.30,20241004,283,650.88,20240627,0.00,N,043100,500,39 억,,170547,N,N,0,N,00,N +20241129,100532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2110,-80,5,-3.65,17062620,7861,10.54,2190,2190,2100,2845,1535,2190,2170.54,2.14,0,-2923,2383,2286,2163,2066,1943,2335,2115,40,655,500,1310,5,1,7975920,168,-0.70,0.73,12,0.10,-3008.00,2873.00,4660,20240315,-54.72,1842,20240930,14.55,4660,-54.72,20240315,1842,14.55,20240930,3885,-45.69,20241004,283,645.58,20240627,0.00,N,043100,500,39 억,,170547,N,N,0,N,00,N +20241129,090531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2160,-30,5,-1.37,13111460,6003,8.05,2190,2190,2160,2845,1535,2190,2184.15,2.14,0,-1692,2383,2286,2163,2066,1943,2335,2115,40,655,500,1310,5,1,7975920,172,-0.72,0.75,12,0.08,-3008.00,2873.00,4660,20240315,-53.65,1842,20240930,17.26,4660,-53.65,20240315,1842,17.26,20240930,3885,-44.40,20241004,283,663.25,20240627,0.00,N,043100,500,39 억,,170547,N,N,0,N,00,N 20241128,160527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2190,-5,5,-0.23,158278515,74218,160.25,2175,2260,2040,2850,1540,2195,2132.62,2.13,0,636,2308,2251,2183,2126,2058,2257,2132,40,655,500,1310,5,1,7975920,175,-0.73,0.76,12,0.93,-3008.00,2873.00,4660,20240315,-53.00,1842,20240930,18.89,4660,-53.00,20240315,1842,18.89,20240930,3885,-43.63,20241004,283,673.85,20240627,0.00,N,043100,500,39 억,,169981,N,N,0,N,00,N 20241128,150535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2185,-10,5,-0.46,153885375,72212,155.91,2175,2260,2040,2850,1540,2195,2131.02,2.13,0,832,2308,2251,2183,2126,2058,2257,2132,40,655,500,1310,5,1,7975920,174,-0.73,0.76,12,0.91,-3008.00,2873.00,4660,20240315,-53.11,1842,20240930,18.62,4660,-53.11,20240315,1842,18.62,20240930,3885,-43.76,20241004,283,672.08,20240627,0.00,N,043100,500,39 억,,169981,N,N,0,N,00,N 20241128,140535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,-50,5,-2.28,138804845,65256,140.90,2175,2260,2040,2850,1540,2195,2127.08,2.13,0,763,2308,2251,2183,2126,2058,2257,2132,40,655,500,1310,5,1,7975920,171,-0.71,0.75,12,0.82,-3008.00,2873.00,4660,20240315,-53.97,1842,20240930,16.45,4660,-53.97,20240315,1842,16.45,20240930,3885,-44.79,20241004,283,657.95,20240627,0.00,N,043100,500,39 억,,169981,N,N,0,N,00,N diff --git a/043150/price/prices-20241101.csv b/043150/price/prices-20241101.csv index 3d4d0a770056..a50278f32ff6 100644 --- a/043150/price/prices-20241101.csv +++ b/043150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160522,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20400,-200,5,-0.97,236660050,11664,123.80,20400,20500,20100,26750,14450,20600,20287.42,26.09,0,-4472,20866,20732,20516,20382,20166,20800,20450,74,6150,500,15650,50,1,14854256,3030,5.86,0.76,12,0.08,3483.00,26837.00,33750,20240102,-39.56,19660,20241114,3.76,33750,-39.56,20240102,19660,3.76,20241114,33750,-39.56,20240102,19660,3.76,20241114,0.74,N,043150,500,74 억,,3875778,N,N,34,N,00,N +20241129,150532,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,-350,5,-1.70,191641900,9449,100.29,20400,20500,20100,26750,14450,20600,20281.71,26.09,0,-4284,20866,20732,20516,20382,20166,20800,20450,74,6150,500,15650,50,1,14854256,3008,5.81,0.75,12,0.06,3483.00,26837.00,33750,20240102,-40.00,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33750,-40.00,20240102,19660,3.00,20241114,0.74,N,043150,500,74 억,,3875778,N,N,37,N,00,N +20241129,140531,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20350,-250,5,-1.21,154099200,7593,80.59,20400,20500,20100,26750,14450,20600,20294.90,26.09,0,-3061,20866,20732,20516,20382,20166,20800,20450,74,6150,500,15650,50,1,14854256,3023,5.84,0.76,12,0.05,3483.00,26837.00,33750,20240102,-39.70,19660,20241114,3.51,33750,-39.70,20240102,19660,3.51,20241114,33750,-39.70,20240102,19660,3.51,20241114,0.74,N,043150,500,74 억,,3875778,N,N,37,N,00,N +20241129,130531,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20350,-250,5,-1.21,135399950,6671,70.80,20400,20500,20100,26750,14450,20600,20296.80,26.09,0,-2820,20866,20732,20516,20382,20166,20800,20450,74,6150,500,15650,50,1,14854256,3023,5.84,0.76,12,0.04,3483.00,26837.00,33750,20240102,-39.70,19660,20241114,3.51,33750,-39.70,20240102,19660,3.51,20241114,33750,-39.70,20240102,19660,3.51,20241114,0.74,N,043150,500,74 억,,3875778,N,N,37,N,00,N +20241129,120533,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,-350,5,-1.70,119626800,5895,62.57,20400,20500,20100,26750,14450,20600,20292.93,26.09,0,-2657,20866,20732,20516,20382,20166,20800,20450,74,6150,500,15650,50,1,14854256,3008,5.81,0.75,12,0.04,3483.00,26837.00,33750,20240102,-40.00,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33750,-40.00,20240102,19660,3.00,20241114,0.74,N,043150,500,74 억,,3875778,N,N,37,N,00,N +20241129,110533,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20400,-200,5,-0.97,98476100,4855,51.53,20400,20500,20100,26750,14450,20600,20283.44,26.09,0,-2268,20866,20732,20516,20382,20166,20800,20450,74,6150,500,15650,50,1,14854256,3030,5.86,0.76,12,0.03,3483.00,26837.00,33750,20240102,-39.56,19660,20241114,3.76,33750,-39.56,20240102,19660,3.76,20241114,33750,-39.56,20240102,19660,3.76,20241114,0.74,N,043150,500,74 억,,3875778,N,N,37,N,00,N +20241129,100532,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20200,-400,5,-1.94,75647950,3731,39.60,20400,20500,20100,26750,14450,20600,20275.52,26.09,0,-1895,20866,20732,20516,20382,20166,20800,20450,74,6150,500,15650,50,1,14854256,3001,5.80,0.75,12,0.03,3483.00,26837.00,33750,20240102,-40.15,19660,20241114,2.75,33750,-40.15,20240102,19660,2.75,20241114,33750,-40.15,20240102,19660,2.75,20241114,0.74,N,043150,500,74 억,,3875778,N,N,37,N,00,N +20241129,090532,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20350,-250,5,-1.21,11349650,557,5.91,20400,20400,20350,26750,14450,20600,20376.39,26.09,0,-294,20866,20732,20516,20382,20166,20800,20450,74,6150,500,15650,50,1,14854256,3023,5.84,0.76,12,0.00,3483.00,26837.00,33750,20240102,-39.70,19660,20241114,3.51,33750,-39.70,20240102,19660,3.51,20241114,33750,-39.70,20240102,19660,3.51,20241114,0.74,N,043150,500,74 억,,3875778,N,N,37,N,00,N 20241128,160527,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20600,300,2,1.48,192959300,9416,58.56,20500,20650,20300,26350,14250,20300,20492.51,26.08,0,-1613,20700,20500,20400,20200,20100,20450,20150,74,6050,500,15420,50,1,14854256,3060,5.91,0.77,12,0.06,3483.00,26837.00,33750,20240102,-38.96,19660,20241114,4.78,33750,-38.96,20240102,19660,4.78,20241114,33750,-38.96,20240102,19660,4.78,20241114,0.74,N,043150,500,74 억,,3874336,N,N,37,N,00,N 20241128,150535,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20650,350,2,1.72,167066600,8159,50.75,20500,20650,20300,26350,14250,20300,20476.36,26.08,0,-1181,20700,20500,20400,20200,20100,20450,20150,74,6050,500,15420,50,1,14854256,3067,5.93,0.77,12,0.05,3483.00,26837.00,33750,20240102,-38.81,19660,20241114,5.04,33750,-38.81,20240102,19660,5.04,20241114,33750,-38.81,20240102,19660,5.04,20241114,0.74,N,043150,500,74 억,,3874336,N,N,10,N,00,N 20241128,140535,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20500,200,2,0.99,118283600,5785,35.98,20500,20550,20300,26350,14250,20300,20446.60,26.08,0,-557,20700,20500,20400,20200,20100,20450,20150,74,6050,500,15420,50,1,14854256,3045,5.89,0.76,12,0.04,3483.00,26837.00,33750,20240102,-39.26,19660,20241114,4.27,33750,-39.26,20240102,19660,4.27,20241114,33750,-39.26,20240102,19660,4.27,20241114,0.74,N,043150,500,74 억,,3874336,N,N,10,N,00,N diff --git a/043200/price/prices-20241101.csv b/043200/price/prices-20241101.csv index 37ea4842150d..d24691806764 100644 --- a/043200/price/prices-20241101.csv +++ b/043200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,523,18,2,3.56,68012942,130121,356.17,502,540,502,656,354,505,522.69,0.28,0,-4779,519,511,507,499,495,511,499,209,151,500,360,1,1,41804315,219,-21.79,0.74,12,0.31,-24.00,705.00,745,20231219,-29.80,496,20241113,5.44,717,-27.06,20240801,496,5.44,20241113,745,-29.80,20231219,496,5.44,20241113,0.00,N,043200,500,209 억,,115894,N,N,0,N,00,N +20241129,150533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,529,24,2,4.75,64999957,124375,340.45,502,540,502,656,354,505,522.61,0.28,0,-4554,519,511,507,499,495,511,499,209,151,500,360,1,1,41804315,221,-22.04,0.75,12,0.30,-24.00,705.00,745,20231219,-28.99,496,20241113,6.65,717,-26.22,20240801,496,6.65,20241113,745,-28.99,20231219,496,6.65,20241113,0.00,N,043200,500,209 억,,115894,N,N,0,N,00,N +20241129,140531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,522,17,2,3.37,45869553,88046,241.00,502,540,502,656,354,505,520.97,0.28,0,-6200,519,511,507,499,495,511,499,209,151,500,360,1,1,41804315,218,-21.75,0.74,12,0.21,-24.00,705.00,745,20231219,-29.93,496,20241113,5.24,717,-27.20,20240801,496,5.24,20241113,745,-29.93,20231219,496,5.24,20241113,0.00,N,043200,500,209 억,,115894,N,N,0,N,00,N +20241129,130531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,516,11,2,2.18,37883849,72830,199.35,502,540,502,656,354,505,520.17,0.28,0,-3888,519,511,507,499,495,511,499,209,151,500,360,1,1,41804315,216,-21.50,0.73,12,0.17,-24.00,705.00,745,20231219,-30.74,496,20241113,4.03,717,-28.03,20240801,496,4.03,20241113,745,-30.74,20231219,496,4.03,20241113,0.00,N,043200,500,209 억,,115894,N,N,0,N,00,N +20241129,120533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,7,2,1.39,26771700,51695,141.50,502,540,502,656,354,505,517.88,0.28,0,-1980,519,511,507,499,495,511,499,209,151,500,360,1,1,41804315,214,-21.33,0.73,12,0.12,-24.00,705.00,745,20231219,-31.28,496,20241113,3.23,717,-28.59,20240801,496,3.23,20241113,745,-31.28,20231219,496,3.23,20241113,0.00,N,043200,500,209 억,,115894,N,N,0,N,00,N +20241129,110533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,8,2,1.58,20967553,40488,110.83,502,540,502,656,354,505,517.87,0.28,0,880,519,511,507,499,495,511,499,209,151,500,360,1,1,41804315,214,-21.38,0.73,12,0.10,-24.00,705.00,745,20231219,-31.14,496,20241113,3.43,717,-28.45,20240801,496,3.43,20241113,745,-31.14,20231219,496,3.43,20241113,0.00,N,043200,500,209 억,,115894,N,N,0,N,00,N +20241129,100532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,7,2,1.39,20189341,38972,106.68,502,540,502,656,354,505,518.05,0.28,0,947,519,511,507,499,495,511,499,209,151,500,360,1,1,41804315,214,-21.33,0.73,12,0.09,-24.00,705.00,745,20231219,-31.28,496,20241113,3.23,717,-28.59,20240801,496,3.23,20241113,745,-31.28,20231219,496,3.23,20241113,0.00,N,043200,500,209 억,,115894,N,N,0,N,00,N +20241129,090532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,0,3,0.00,330448,658,1.80,502,505,502,656,354,505,502.20,0.28,0,-90,519,511,507,499,495,511,499,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.00,-24.00,705.00,745,20231219,-32.21,496,20241113,1.81,717,-29.57,20240801,496,1.81,20241113,745,-32.21,20231219,496,1.81,20241113,0.00,N,043200,500,209 억,,115894,N,N,0,N,00,N 20241128,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,0,3,0.00,18452204,36511,19.09,505,515,503,656,354,505,505.39,0.27,0,1376,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.09,-24.00,705.00,745,20231219,-32.21,496,20241113,1.81,717,-29.57,20240801,496,1.81,20241113,745,-32.21,20231219,496,1.81,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N 20241128,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,3,2,0.59,17947352,35512,18.57,505,515,503,656,354,505,505.39,0.27,0,1605,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,212,-21.17,0.72,12,0.08,-24.00,705.00,745,20231219,-31.81,496,20241113,2.42,717,-29.15,20240801,496,2.42,20241113,745,-31.81,20231219,496,2.42,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N 20241128,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,2,2,0.40,17436501,34503,18.04,505,515,503,656,354,505,505.36,0.27,0,1705,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,212,-21.12,0.72,12,0.08,-24.00,705.00,745,20231219,-31.95,496,20241113,2.22,717,-29.29,20240801,496,2.22,20241113,745,-31.95,20231219,496,2.22,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N diff --git a/043220/price/prices-20241101.csv b/043220/price/prices-20241101.csv index bfe4e9e1bb61..90b6d8cb5a9f 100644 --- a/043220/price/prices-20241101.csv +++ b/043220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,399,-6,5,-1.48,277054260,701190,70.19,401,405,388,526,284,405,395.12,0.60,0,-28682,431,417,405,391,379,412,386,721,121,500,240,1,1,144224163,575,0.00,0.89,12,0.49,0.00,447.00,1191,20240401,-66.50,370,20241120,7.84,1191,-66.50,20240401,370,7.84,20241120,1191,-66.50,20240401,370,7.84,20241120,0.18,N,043220,500,721 억,,869294,N,N,0,N,00,N +20241129,150533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,397,-8,5,-1.98,262664483,665013,66.57,401,405,388,526,284,405,394.98,0.60,0,-20986,431,417,405,391,379,412,386,721,121,500,240,1,1,144224163,573,0.00,0.89,12,0.46,0.00,447.00,1191,20240401,-66.67,370,20241120,7.30,1191,-66.67,20240401,370,7.30,20241120,1191,-66.67,20240401,370,7.30,20241120,0.18,N,043220,500,721 억,,869294,N,N,0,N,00,N +20241129,140532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,393,-12,5,-2.96,226490008,572973,57.36,401,405,388,526,284,405,395.29,0.60,0,4319,431,417,405,391,379,412,386,721,121,500,240,1,1,144224163,567,0.00,0.88,12,0.40,0.00,447.00,1191,20240401,-67.00,370,20241120,6.22,1191,-67.00,20240401,370,6.22,20241120,1191,-67.00,20240401,370,6.22,20241120,0.18,N,043220,500,721 억,,869294,N,N,0,N,00,N +20241129,130531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,394,-11,5,-2.72,209471675,529728,53.03,401,405,388,526,284,405,395.43,0.60,0,6079,431,417,405,391,379,412,386,721,121,500,240,1,1,144224163,568,0.00,0.88,12,0.37,0.00,447.00,1191,20240401,-66.92,370,20241120,6.49,1191,-66.92,20240401,370,6.49,20241120,1191,-66.92,20240401,370,6.49,20241120,0.18,N,043220,500,721 억,,869294,N,N,0,N,00,N +20241129,120534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,394,-11,5,-2.72,184283556,465814,46.63,401,405,388,526,284,405,395.62,0.60,0,-2809,431,417,405,391,379,412,386,721,121,500,240,1,1,144224163,568,0.00,0.88,12,0.32,0.00,447.00,1191,20240401,-66.92,370,20241120,6.49,1191,-66.92,20240401,370,6.49,20241120,1191,-66.92,20240401,370,6.49,20241120,0.18,N,043220,500,721 억,,869294,N,N,0,N,00,N +20241129,110534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,395,-10,5,-2.47,146977557,370570,37.10,401,405,388,526,284,405,396.63,0.60,0,2823,431,417,405,391,379,412,386,721,121,500,240,1,1,144224163,570,0.00,0.88,12,0.26,0.00,447.00,1191,20240401,-66.83,370,20241120,6.76,1191,-66.83,20240401,370,6.76,20241120,1191,-66.83,20240401,370,6.76,20241120,0.18,N,043220,500,721 억,,869294,N,N,0,N,00,N +20241129,100533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,400,-5,5,-1.23,37685029,94140,9.42,401,405,397,526,284,405,400.31,0.60,0,-54052,431,417,405,391,379,412,386,721,121,500,240,1,1,144224163,577,0.00,0.89,12,0.07,0.00,447.00,1191,20240401,-66.41,370,20241120,8.11,1191,-66.41,20240401,370,8.11,20241120,1191,-66.41,20240401,370,8.11,20241120,0.18,N,043220,500,721 억,,869294,N,N,0,N,00,N +20241129,090532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,401,-4,5,-0.99,4745372,11870,1.19,401,402,398,526,284,405,399.78,0.60,0,-8509,431,417,405,391,379,412,386,721,121,500,240,1,1,144224163,578,0.00,0.90,12,0.01,0.00,447.00,1191,20240401,-66.33,370,20241120,8.38,1191,-66.33,20240401,370,8.38,20241120,1191,-66.33,20240401,370,8.38,20241120,0.18,N,043220,500,721 억,,869294,N,N,0,N,00,N 20241128,160528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,405,-7,5,-1.70,401839865,997925,55.09,406,419,393,535,289,412,402.68,0.67,0,-90137,466,438,422,394,378,453,409,721,123,500,240,1,1,144224163,584,0.00,0.91,12,0.69,0.00,447.00,1191,20240401,-65.99,370,20241120,9.46,1191,-65.99,20240401,370,9.46,20241120,1191,-65.99,20240401,370,9.46,20241120,0.18,N,043220,500,721 억,,959405,N,N,0,N,00,N 20241128,150536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,405,-7,5,-1.70,399047280,991002,54.70,406,419,393,535,289,412,402.67,0.67,0,-88705,466,438,422,394,378,453,409,721,123,500,240,1,1,144224163,584,0.00,0.91,12,0.69,0.00,447.00,1191,20240401,-65.99,370,20241120,9.46,1191,-65.99,20240401,370,9.46,20241120,1191,-65.99,20240401,370,9.46,20241120,0.18,N,043220,500,721 억,,959405,N,N,0,N,00,N 20241128,140536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,398,-14,5,-3.40,354193615,878728,48.51,406,419,393,535,289,412,403.08,0.67,0,-117675,466,438,422,394,378,453,409,721,123,500,240,1,1,144224163,574,0.00,0.89,12,0.61,0.00,447.00,1191,20240401,-66.58,370,20241120,7.57,1191,-66.58,20240401,370,7.57,20241120,1191,-66.58,20240401,370,7.57,20241120,0.18,N,043220,500,721 억,,959405,N,N,0,N,00,N diff --git a/043260/price/prices-20241101.csv b/043260/price/prices-20241101.csv index 9a1c2dd0d136..4b04a73d1a39 100644 --- a/043260/price/prices-20241101.csv +++ b/043260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160523,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1170,-35,5,-2.90,371840587,316495,142.19,1204,1205,1168,1566,844,1205,1174.88,1.37,0,-77031,1246,1225,1214,1193,1182,1220,1188,305,361,500,840,1,1,61002189,714,3.53,0.58,12,0.52,331.00,2025.00,2445,20240328,-52.15,1168,20241129,0.17,2445,-52.15,20240328,1168,0.17,20241129,2445,-52.15,20240328,1168,0.17,20241129,2.54,N,043260,500,305 억,,837257,N,N,0,N,00,N +20241129,150533,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1180,-25,5,-2.07,356436418,303331,136.27,1204,1205,1168,1566,844,1205,1175.07,1.37,0,-73471,1246,1225,1214,1193,1182,1220,1188,305,361,500,840,1,1,61002189,720,3.56,0.58,12,0.50,331.00,2025.00,2445,20240328,-51.74,1168,20241129,1.03,2445,-51.74,20240328,1168,1.03,20241129,2445,-51.74,20240328,1168,1.03,20241129,2.54,N,043260,500,305 억,,837257,N,N,0,N,00,N +20241129,140532,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1173,-32,5,-2.66,290103477,246652,110.81,1204,1205,1169,1566,844,1205,1176.17,1.37,0,-63136,1246,1225,1214,1193,1182,1220,1188,305,361,500,840,1,1,61002189,716,3.54,0.58,12,0.40,331.00,2025.00,2445,20240328,-52.02,1169,20241129,0.34,2445,-52.02,20240328,1169,0.34,20241129,2445,-52.02,20240328,1169,0.34,20241129,2.54,N,043260,500,305 억,,837257,N,N,0,N,00,N +20241129,130532,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1171,-34,5,-2.82,269045040,228703,102.75,1204,1205,1169,1566,844,1205,1176.39,1.37,0,-63986,1246,1225,1214,1193,1182,1220,1188,305,361,500,840,1,1,61002189,714,3.54,0.58,12,0.37,331.00,2025.00,2445,20240328,-52.11,1169,20241129,0.17,2445,-52.11,20240328,1169,0.17,20241129,2445,-52.11,20240328,1169,0.17,20241129,2.54,N,043260,500,305 억,,837257,N,N,0,N,00,N +20241129,120534,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1176,-29,5,-2.41,223154197,189573,85.17,1204,1205,1169,1566,844,1205,1177.14,1.37,0,-55576,1246,1225,1214,1193,1182,1220,1188,305,361,500,840,1,1,61002189,717,3.55,0.58,12,0.31,331.00,2025.00,2445,20240328,-51.90,1169,20241129,0.60,2445,-51.90,20240328,1169,0.60,20241129,2445,-51.90,20240328,1169,0.60,20241129,2.54,N,043260,500,305 억,,837257,N,N,0,N,00,N +20241129,110534,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1184,-21,5,-1.74,165860302,140749,63.23,1204,1205,1169,1566,844,1205,1178.41,1.37,0,-53903,1246,1225,1214,1193,1182,1220,1188,305,361,500,840,1,1,61002189,722,3.58,0.58,12,0.23,331.00,2025.00,2445,20240328,-51.57,1169,20241129,1.28,2445,-51.57,20240328,1169,1.28,20241129,2445,-51.57,20240328,1169,1.28,20241129,2.54,N,043260,500,305 억,,837257,N,N,0,N,00,N +20241129,100533,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1177,-28,5,-2.32,143929815,122081,54.85,1204,1205,1169,1566,844,1205,1178.97,1.37,0,-49441,1246,1225,1214,1193,1182,1220,1188,305,361,500,840,1,1,61002189,718,3.56,0.58,12,0.20,331.00,2025.00,2445,20240328,-51.86,1169,20241129,0.68,2445,-51.86,20240328,1169,0.68,20241129,2445,-51.86,20240328,1169,0.68,20241129,2.54,N,043260,500,305 억,,837257,N,N,0,N,00,N +20241129,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1190,-15,5,-1.24,17530289,14669,6.59,1204,1205,1188,1566,844,1205,1195.06,1.37,0,-8663,1246,1225,1214,1193,1182,1220,1188,305,361,500,840,1,1,61002189,726,3.60,0.59,12,0.02,331.00,2025.00,2445,20240328,-51.33,1170,20241126,1.71,2445,-51.33,20240328,1170,1.71,20241126,2445,-51.33,20240328,1170,1.71,20241126,2.54,N,043260,500,305 억,,837257,N,N,0,N,00,N 20241128,160528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1205,-27,5,-2.19,260503467,213734,38.58,1232,1235,1203,1601,863,1232,1218.87,1.46,0,-52020,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,735,3.64,0.60,12,0.35,331.00,2025.00,2445,20240328,-50.72,1170,20241126,2.99,2445,-50.72,20240328,1170,2.99,20241126,2445,-50.72,20240328,1170,2.99,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N 20241128,150536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1207,-25,5,-2.03,234679723,192321,34.72,1232,1235,1207,1601,863,1232,1220.25,1.46,0,-45923,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,736,3.65,0.60,12,0.32,331.00,2025.00,2445,20240328,-50.63,1170,20241126,3.16,2445,-50.63,20240328,1170,3.16,20241126,2445,-50.63,20240328,1170,3.16,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N 20241128,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,-22,5,-1.79,198680046,162558,29.34,1232,1235,1207,1601,863,1232,1222.21,1.46,0,-31644,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,738,3.66,0.60,12,0.27,331.00,2025.00,2445,20240328,-50.51,1170,20241126,3.42,2445,-50.51,20240328,1170,3.42,20241126,2445,-50.51,20240328,1170,3.42,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N diff --git a/043340/price/prices-20241101.csv b/043340/price/prices-20241101.csv index e2430e0d616f..31edb60ceec7 100644 --- a/043340/price/prices-20241101.csv +++ b/043340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,494,-6,5,-1.20,30994571,62205,237.21,498,510,493,650,350,500,498.26,0.18,0,-5202,512,506,503,497,494,504,495,475,150,500,340,1,1,95000000,469,-3.80,1.65,12,0.07,-130.00,300.00,765,20240520,-35.42,450,20241113,9.78,765,-35.42,20240520,450,9.78,20241113,765,-35.42,20240520,450,9.78,20241113,0.00,N,043340,500,475 억,,174716,N,N,0,N,00,N +20241129,150534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,494,-6,5,-1.20,27686747,55509,211.67,498,510,493,650,350,500,498.78,0.18,0,-4801,512,506,503,497,494,504,495,475,150,500,340,1,1,95000000,469,-3.80,1.65,12,0.06,-130.00,300.00,765,20240520,-35.42,450,20241113,9.78,765,-35.42,20240520,450,9.78,20241113,765,-35.42,20240520,450,9.78,20241113,0.00,N,043340,500,475 억,,174716,N,N,0,N,00,N +20241129,140532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,0,3,0.00,25821933,51761,197.38,498,510,494,650,350,500,498.87,0.18,0,-4800,512,506,503,497,494,504,495,475,150,500,340,1,1,95000000,475,-3.85,1.67,12,0.05,-130.00,300.00,765,20240520,-34.64,450,20241113,11.11,765,-34.64,20240520,450,11.11,20241113,765,-34.64,20240520,450,11.11,20241113,0.00,N,043340,500,475 억,,174716,N,N,0,N,00,N +20241129,130532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,494,-6,5,-1.20,25376433,50873,193.99,498,510,494,650,350,500,498.82,0.18,0,-4413,512,506,503,497,494,504,495,475,150,500,340,1,1,95000000,469,-3.80,1.65,12,0.05,-130.00,300.00,765,20240520,-35.42,450,20241113,9.78,765,-35.42,20240520,450,9.78,20241113,765,-35.42,20240520,450,9.78,20241113,0.00,N,043340,500,475 억,,174716,N,N,0,N,00,N +20241129,120534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,0,3,0.00,20424604,40873,155.86,498,510,498,650,350,500,499.71,0.18,0,-4704,512,506,503,497,494,504,495,475,150,500,340,1,1,95000000,475,-3.85,1.67,12,0.04,-130.00,300.00,765,20240520,-34.64,450,20241113,11.11,765,-34.64,20240520,450,11.11,20241113,765,-34.64,20240520,450,11.11,20241113,0.00,N,043340,500,475 억,,174716,N,N,0,N,00,N +20241129,110534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,499,-1,5,-0.20,19897552,39821,151.85,498,510,498,650,350,500,499.67,0.18,0,-4142,512,506,503,497,494,504,495,475,150,500,340,1,1,95000000,474,-3.84,1.66,12,0.04,-130.00,300.00,765,20240520,-34.77,450,20241113,10.89,765,-34.77,20240520,450,10.89,20241113,765,-34.77,20240520,450,10.89,20241113,0.00,N,043340,500,475 억,,174716,N,N,0,N,00,N +20241129,100533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,503,3,2,0.60,9205051,18409,70.20,498,510,498,650,350,500,500.03,0.18,0,-2730,512,506,503,497,494,504,495,475,150,500,340,1,1,95000000,478,-3.87,1.68,12,0.02,-130.00,300.00,765,20240520,-34.25,450,20241113,11.78,765,-34.25,20240520,450,11.78,20241113,765,-34.25,20240520,450,11.78,20241113,0.00,N,043340,500,475 억,,174716,N,N,0,N,00,N +20241129,090533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,499,-1,5,-0.20,399298,801,3.05,498,499,498,650,350,500,498.50,0.18,0,0,512,506,503,497,494,504,495,475,150,500,340,1,1,95000000,474,-3.84,1.66,12,0.00,-130.00,300.00,765,20240520,-34.77,450,20241113,10.89,765,-34.77,20240520,450,10.89,20241113,765,-34.77,20240520,450,10.89,20241113,0.00,N,043340,500,475 억,,174716,N,N,0,N,00,N 20241128,160528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,-6,5,-1.19,13193290,26204,102.87,500,509,500,657,355,506,503.48,0.19,0,-1719,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,475,-3.85,1.67,12,0.03,-130.00,300.00,824,20231121,-39.32,450,20241113,11.11,765,-34.64,20240520,450,11.11,20241113,765,-34.64,20240520,450,11.11,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N 20241128,150536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,506,0,3,0.00,9560693,18939,74.35,500,509,500,657,355,506,504.82,0.19,0,-1704,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,481,-3.89,1.69,12,0.02,-130.00,300.00,824,20231121,-38.59,450,20241113,12.44,765,-33.86,20240520,450,12.44,20241113,765,-33.86,20240520,450,12.44,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N 20241128,140536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,506,0,3,0.00,9294406,18413,72.28,500,509,500,657,355,506,504.77,0.19,0,-1246,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,481,-3.89,1.69,12,0.02,-130.00,300.00,824,20231121,-38.59,450,20241113,12.44,765,-33.86,20240520,450,12.44,20241113,765,-33.86,20240520,450,12.44,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N diff --git a/043360/price/prices-20241101.csv b/043360/price/prices-20241101.csv index e6e544208ba8..c130c35b2360 100644 --- a/043360/price/prices-20241101.csv +++ b/043360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,-47,5,-2.34,23943789,12069,157.66,2005,2010,1950,2605,1405,2005,1983.91,0.18,0,-278,2138,2071,2033,1966,1928,2105,2000,45,600,500,1400,1,1,9000000,176,-8.19,0.41,12,0.13,-239.00,4801.00,3215,20240126,-39.10,1750,20240805,11.89,3215,-39.10,20240126,1750,11.89,20240805,3215,-39.10,20240126,1750,11.89,20240805,0.00,N,043360,500,45 억,,16500,N,N,0,N,00,N +20241129,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1950,-55,5,-2.74,22951169,11562,151.04,2005,2010,1950,2605,1405,2005,1985.05,0.18,0,-159,2138,2071,2033,1966,1928,2105,2000,45,600,500,1400,1,1,9000000,176,-8.16,0.41,12,0.13,-239.00,4801.00,3215,20240126,-39.35,1750,20240805,11.43,3215,-39.35,20240126,1750,11.43,20240805,3215,-39.35,20240126,1750,11.43,20240805,0.00,N,043360,500,45 억,,16500,N,N,0,N,00,N +20241129,140533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1990,-15,5,-0.75,11680172,5852,76.45,2005,2010,1979,2605,1405,2005,1995.93,0.18,0,-133,2138,2071,2033,1966,1928,2105,2000,45,600,500,1400,1,1,9000000,179,-8.33,0.41,12,0.07,-239.00,4801.00,3215,20240126,-38.10,1750,20240805,13.71,3215,-38.10,20240126,1750,13.71,20240805,3215,-38.10,20240126,1750,13.71,20240805,0.00,N,043360,500,45 억,,16500,N,N,0,N,00,N +20241129,130532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1990,-15,5,-0.75,11680172,5852,76.45,2005,2010,1979,2605,1405,2005,1995.93,0.18,0,-133,2138,2071,2033,1966,1928,2105,2000,45,600,500,1400,1,1,9000000,179,-8.33,0.41,12,0.07,-239.00,4801.00,3215,20240126,-38.10,1750,20240805,13.71,3215,-38.10,20240126,1750,13.71,20240805,3215,-38.10,20240126,1750,13.71,20240805,0.00,N,043360,500,45 억,,16500,N,N,0,N,00,N +20241129,120535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1991,-14,5,-0.70,11481168,5752,75.14,2005,2010,1979,2605,1405,2005,1996.03,0.18,0,-59,2138,2071,2033,1966,1928,2105,2000,45,600,500,1400,1,1,9000000,179,-8.33,0.41,12,0.06,-239.00,4801.00,3215,20240126,-38.07,1750,20240805,13.77,3215,-38.07,20240126,1750,13.77,20240805,3215,-38.07,20240126,1750,13.77,20240805,0.00,N,043360,500,45 억,,16500,N,N,0,N,00,N +20241129,110535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1990,-15,5,-0.75,6453345,3219,42.05,2005,2010,1990,2605,1405,2005,2004.77,0.18,0,-89,2138,2071,2033,1966,1928,2105,2000,45,600,500,1400,1,1,9000000,179,-8.33,0.41,12,0.04,-239.00,4801.00,3215,20240126,-38.10,1750,20240805,13.71,3215,-38.10,20240126,1750,13.71,20240805,3215,-38.10,20240126,1750,13.71,20240805,0.00,N,043360,500,45 억,,16500,N,N,0,N,00,N +20241129,100534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1990,-15,5,-0.75,6413545,3199,41.79,2005,2010,1990,2605,1405,2005,2004.86,0.18,0,-89,2138,2071,2033,1966,1928,2105,2000,45,600,500,1400,1,1,9000000,179,-8.33,0.41,12,0.04,-239.00,4801.00,3215,20240126,-38.10,1750,20240805,13.71,3215,-38.10,20240126,1750,13.71,20240805,3215,-38.10,20240126,1750,13.71,20240805,0.00,N,043360,500,45 억,,16500,N,N,0,N,00,N +20241129,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,0,3,0.00,711775,355,4.64,2005,2005,2005,2605,1405,2005,2005.00,0.18,0,-17,2138,2071,2033,1966,1928,2105,2000,45,600,500,1400,5,1,9000000,180,-8.39,0.42,12,0.00,-239.00,4801.00,3215,20240126,-37.64,1750,20240805,14.57,3215,-37.64,20240126,1750,14.57,20240805,3215,-37.64,20240126,1750,14.57,20240805,0.00,N,043360,500,45 억,,16500,N,N,0,N,00,N 20241128,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,10,2,0.50,15331087,7655,165.05,1996,2100,1995,2590,1397,1995,2002.75,0.18,0,163,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,180,-8.39,0.42,12,0.09,-239.00,4801.00,3215,20240126,-37.64,1750,20240805,14.57,3215,-37.64,20240126,1750,14.57,20240805,3215,-37.64,20240126,1750,14.57,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N 20241128,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,30,2,1.50,14729587,7355,158.58,1996,2100,1995,2590,1397,1995,2002.66,0.18,0,148,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,182,-8.47,0.42,12,0.08,-239.00,4801.00,3215,20240126,-37.01,1750,20240805,15.71,3215,-37.01,20240126,1750,15.71,20240805,3215,-37.01,20240126,1750,15.71,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N 20241128,140537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,30,2,1.50,14729587,7355,158.58,1996,2100,1995,2590,1397,1995,2002.66,0.18,0,148,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,182,-8.47,0.42,12,0.08,-239.00,4801.00,3215,20240126,-37.01,1750,20240805,15.71,3215,-37.01,20240126,1750,15.71,20240805,3215,-37.01,20240126,1750,15.71,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N diff --git a/043370/price/prices-20241101.csv b/043370/price/prices-20241101.csv index 6db95a68f0d1..976ed5f9b32c 100644 --- a/043370/price/prices-20241101.csv +++ b/043370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160524,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10420,80,2,0.77,522581510,50129,135.97,10400,10590,10300,13440,7240,10340,10424.82,12.94,0,-8953,10720,10530,10230,10040,9740,10625,10135,105,3100,500,7650,10,1,21000000,2188,3.56,0.30,12,0.24,2929.00,34733.00,14350,20240617,-27.39,8710,20231207,19.63,14350,-27.39,20240617,9010,15.65,20240129,14350,-27.39,20240617,8710,19.63,20231207,0.54,N,043370,500,105 억,,2716835,N,N,4,N,00,N +20241129,150534,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10330,-10,5,-0.10,486594420,46667,126.58,10400,10590,10300,13440,7240,10340,10427.05,12.94,0,-7302,10720,10530,10230,10040,9740,10625,10135,105,3100,500,7650,10,1,21000000,2169,3.53,0.30,12,0.22,2929.00,34733.00,14350,20240617,-28.01,8710,20231207,18.60,14350,-28.01,20240617,9010,14.65,20240129,14350,-28.01,20240617,8710,18.60,20231207,0.54,N,043370,500,105 억,,2716835,N,N,16,N,00,N +20241129,140533,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10440,100,2,0.97,438144600,42000,113.92,10400,10590,10340,13440,7240,10340,10432.13,12.94,0,-4463,10720,10530,10230,10040,9740,10625,10135,105,3100,500,7650,10,1,21000000,2192,3.56,0.30,12,0.20,2929.00,34733.00,14350,20240617,-27.25,8710,20231207,19.86,14350,-27.25,20240617,9010,15.87,20240129,14350,-27.25,20240617,8710,19.86,20231207,0.54,N,043370,500,105 억,,2716835,N,N,16,N,00,N +20241129,130533,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10400,60,2,0.58,395157730,37867,102.71,10400,10590,10340,13440,7240,10340,10435.55,12.94,0,-5558,10720,10530,10230,10040,9740,10625,10135,105,3100,500,7650,10,1,21000000,2184,3.55,0.30,12,0.18,2929.00,34733.00,14350,20240617,-27.53,8710,20231207,19.40,14350,-27.53,20240617,9010,15.43,20240129,14350,-27.53,20240617,8710,19.40,20231207,0.54,N,043370,500,105 억,,2716835,N,N,16,N,00,N +20241129,120535,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10450,110,2,1.06,329455020,31535,85.53,10400,10590,10340,13440,7240,10340,10447.46,12.94,0,-6198,10720,10530,10230,10040,9740,10625,10135,105,3100,500,7650,10,1,21000000,2195,3.57,0.30,12,0.15,2929.00,34733.00,14350,20240617,-27.18,8710,20231207,19.98,14350,-27.18,20240617,9010,15.98,20240129,14350,-27.18,20240617,8710,19.98,20231207,0.54,N,043370,500,105 억,,2716835,N,N,16,N,00,N +20241129,110535,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10340,0,3,0.00,260372700,24912,67.57,10400,10590,10340,13440,7240,10340,10451.94,12.94,0,-3476,10720,10530,10230,10040,9740,10625,10135,105,3100,500,7650,10,1,21000000,2171,3.53,0.30,12,0.12,2929.00,34733.00,14350,20240617,-27.94,8710,20231207,18.71,14350,-27.94,20240617,9010,14.76,20240129,14350,-27.94,20240617,8710,18.71,20231207,0.54,N,043370,500,105 억,,2716835,N,N,16,N,00,N +20241129,100534,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10410,70,2,0.68,180624690,17259,46.81,10400,10590,10360,13440,7240,10340,10465.92,12.94,0,-3358,10720,10530,10230,10040,9740,10625,10135,105,3100,500,7650,10,1,21000000,2186,3.55,0.30,12,0.08,2929.00,34733.00,14350,20240617,-27.46,8710,20231207,19.52,14350,-27.46,20240617,9010,15.54,20240129,14350,-27.46,20240617,8710,19.52,20231207,0.54,N,043370,500,105 억,,2716835,N,N,16,N,00,N +20241129,090534,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10400,60,2,0.58,36190930,3461,9.39,10400,10590,10360,13440,7240,10340,10458.60,12.94,0,-1305,10720,10530,10230,10040,9740,10625,10135,105,3100,500,7650,10,1,21000000,2184,3.55,0.30,12,0.02,2929.00,34733.00,14350,20240617,-27.53,8710,20231207,19.40,14350,-27.53,20240617,9010,15.43,20240129,14350,-27.53,20240617,8710,19.40,20231207,0.54,N,043370,500,105 억,,2716835,N,N,16,N,00,N 20241128,160529,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10340,350,2,3.50,376933710,36868,78.40,10120,10420,9930,12980,7000,9990,10223.87,12.93,0,-889,10536,10262,9886,9612,9236,10400,9750,105,2990,500,7390,10,1,21000000,2171,3.53,0.30,12,0.18,2929.00,34733.00,14350,20240617,-27.94,8710,20231207,18.71,14350,-27.94,20240617,9010,14.76,20240129,14350,-27.94,20240617,8710,18.71,20231207,0.54,N,043370,500,105 억,,2714470,N,N,16,N,00,N 20241128,150537,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10350,360,2,3.60,359572350,35190,74.83,10120,10420,9930,12980,7000,9990,10218.03,12.93,0,-953,10536,10262,9886,9612,9236,10400,9750,105,2990,500,7390,10,1,21000000,2174,3.53,0.30,12,0.17,2929.00,34733.00,14350,20240617,-27.87,8710,20231207,18.83,14350,-27.87,20240617,9010,14.87,20240129,14350,-27.87,20240617,8710,18.83,20231207,0.54,N,043370,500,105 억,,2714470,N,N,0,N,00,N 20241128,140537,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10290,300,2,3.00,195015870,19196,40.82,10120,10330,9930,12980,7000,9990,10159.19,12.93,0,-3129,10536,10262,9886,9612,9236,10400,9750,105,2990,500,7390,10,1,21000000,2161,3.51,0.30,12,0.09,2929.00,34733.00,14350,20240617,-28.29,8710,20231207,18.14,14350,-28.29,20240617,9010,14.21,20240129,14350,-28.29,20240617,8710,18.14,20231207,0.54,N,043370,500,105 억,,2714470,N,N,0,N,00,N diff --git a/043590/price/prices-20241101.csv b/043590/price/prices-20241101.csv index 0c2f0e1eb205..e66816b1cf3d 100644 --- a/043590/price/prices-20241101.csv +++ b/043590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,677,-48,5,-6.62,417717941,613149,8.60,722,724,653,942,508,725,681.27,0.00,0,7487,896,810,713,627,530,853,670,136,217,500,440,1,1,27136762,184,2.00,0.42,12,2.26,338.00,1613.00,2195,20240122,-69.16,500,20241125,35.40,2195,-69.16,20240122,500,35.40,20241125,2195,-69.16,20240122,500,35.40,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N +20241129,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,662,-63,5,-8.69,392322967,575545,8.08,722,724,653,942,508,725,681.65,0.00,0,6833,896,810,713,627,530,853,670,136,217,500,440,1,1,27136762,180,1.96,0.41,12,2.12,338.00,1613.00,2195,20240122,-69.84,500,20241125,32.40,2195,-69.84,20240122,500,32.40,20241125,2195,-69.84,20240122,500,32.40,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N +20241129,140533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,663,-62,5,-8.55,364187823,533401,7.48,722,724,653,942,508,725,682.77,0.00,0,9565,896,810,713,627,530,853,670,136,217,500,440,1,1,27136762,180,1.96,0.41,12,1.97,338.00,1613.00,2195,20240122,-69.79,500,20241125,32.60,2195,-69.79,20240122,500,32.60,20241125,2195,-69.79,20240122,500,32.60,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N +20241129,130533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,666,-59,5,-8.14,351498289,514316,7.22,722,724,653,942,508,725,683.43,0.00,0,9849,896,810,713,627,530,853,670,136,217,500,440,1,1,27136762,181,1.97,0.41,12,1.90,338.00,1613.00,2195,20240122,-69.66,500,20241125,33.20,2195,-69.66,20240122,500,33.20,20241125,2195,-69.66,20240122,500,33.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N +20241129,120535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,668,-57,5,-7.86,323169918,471576,6.62,722,724,653,942,508,725,685.30,0.00,0,8971,896,810,713,627,530,853,670,136,217,500,440,1,1,27136762,181,1.98,0.41,12,1.74,338.00,1613.00,2195,20240122,-69.57,500,20241125,33.60,2195,-69.57,20240122,500,33.60,20241125,2195,-69.57,20240122,500,33.60,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N +20241129,110535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,676,-49,5,-6.76,308880836,450062,6.31,722,724,653,942,508,725,686.31,0.00,0,9052,896,810,713,627,530,853,670,136,217,500,440,1,1,27136762,183,2.00,0.42,12,1.66,338.00,1613.00,2195,20240122,-69.20,500,20241125,35.20,2195,-69.20,20240122,500,35.20,20241125,2195,-69.20,20240122,500,35.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N +20241129,100534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,680,-45,5,-6.21,230985875,332878,4.67,722,724,672,942,508,725,693.91,0.00,0,3543,896,810,713,627,530,853,670,136,217,500,440,1,1,27136762,185,2.01,0.42,12,1.23,338.00,1613.00,2195,20240122,-69.02,500,20241125,36.00,2195,-69.02,20240122,500,36.00,20241125,2195,-69.02,20240122,500,36.00,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N +20241129,090534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,681,-44,5,-6.07,68421722,97698,1.37,722,724,672,942,508,725,700.34,0.00,0,5774,896,810,713,627,530,853,670,136,217,500,440,1,1,27136762,185,2.01,0.42,12,0.36,338.00,1613.00,2195,20240122,-68.97,500,20241125,36.20,2195,-68.97,20240122,500,36.20,20241125,2195,-68.97,20240122,500,36.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N 20241128,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,725,109,2,17.69,5313034338,7078819,287.37,616,799,616,800,432,616,750.58,0.00,0,-3293,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,197,2.14,0.45,12,26.09,338.00,1613.00,2195,20240122,-66.97,500,20241125,45.00,2195,-66.97,20240122,500,45.00,20241125,2195,-66.97,20240122,500,45.00,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N 20241128,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,756,140,2,22.73,5155613926,6868016,278.81,616,799,616,800,432,616,750.67,0.00,0,-578,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,205,2.24,0.47,12,25.31,338.00,1613.00,2195,20240122,-65.56,500,20241125,51.20,2195,-65.56,20240122,500,51.20,20241125,2195,-65.56,20240122,500,51.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N 20241128,140537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,702,86,2,13.96,4201146581,5581945,226.61,616,799,616,800,432,616,752.63,0.00,0,-3084,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,191,2.08,0.44,12,20.57,338.00,1613.00,2195,20240122,-68.02,500,20241125,40.40,2195,-68.02,20240122,500,40.40,20241125,2195,-68.02,20240122,500,40.40,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N diff --git a/043610/price/prices-20241101.csv b/043610/price/prices-20241101.csv index 59d2346b38ea..ded32e741697 100644 --- a/043610/price/prices-20241101.csv +++ b/043610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160524,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2165,-45,5,-2.04,484575010,223102,94.50,2210,2230,2145,2870,1550,2210,2171.99,0.95,0,-20987,2273,2241,2213,2181,2153,2257,2197,291,660,500,1540,5,1,58115438,1258,9.10,0.70,12,0.38,238.00,3088.00,3750,20231211,-42.27,2000,20240805,8.25,3635,-40.44,20240103,2000,8.25,20240805,3750,-42.27,20231211,2000,8.25,20240805,2.84,N,043610,500,290 억,,550864,N,N,743,N,00,N +20241129,150535,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,-40,5,-1.81,472454415,217508,92.13,2210,2230,2145,2870,1550,2210,2172.12,0.95,0,-21761,2273,2241,2213,2181,2153,2257,2197,291,660,500,1540,5,1,58115438,1261,9.12,0.70,12,0.37,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.84,N,043610,500,290 억,,550864,N,N,743,N,00,N +20241129,140534,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2190,-20,5,-0.90,396506040,182542,77.32,2210,2230,2145,2870,1550,2210,2172.14,0.95,0,-15940,2273,2241,2213,2181,2153,2257,2197,291,660,500,1540,5,1,58115438,1273,9.20,0.71,12,0.31,238.00,3088.00,3750,20231211,-41.60,2000,20240805,9.50,3635,-39.75,20240103,2000,9.50,20240805,3750,-41.60,20231211,2000,9.50,20240805,2.84,N,043610,500,290 억,,550864,N,N,743,N,00,N +20241129,130533,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2175,-35,5,-1.58,303845765,140021,59.31,2210,2230,2145,2870,1550,2210,2170.00,0.95,0,-33013,2273,2241,2213,2181,2153,2257,2197,291,660,500,1540,5,1,58115438,1264,9.14,0.70,12,0.24,238.00,3088.00,3750,20231211,-42.00,2000,20240805,8.75,3635,-40.17,20240103,2000,8.75,20240805,3750,-42.00,20231211,2000,8.75,20240805,2.84,N,043610,500,290 억,,550864,N,N,743,N,00,N +20241129,120536,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2155,-55,5,-2.49,284116715,130908,55.45,2210,2230,2145,2870,1550,2210,2170.35,0.95,0,-35691,2273,2241,2213,2181,2153,2257,2197,291,660,500,1540,5,1,58115438,1252,9.05,0.70,12,0.23,238.00,3088.00,3750,20231211,-42.53,2000,20240805,7.75,3635,-40.72,20240103,2000,7.75,20240805,3750,-42.53,20231211,2000,7.75,20240805,2.84,N,043610,500,290 억,,550864,N,N,743,N,00,N +20241129,110536,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,-40,5,-1.81,261037640,120209,50.92,2210,2230,2145,2870,1550,2210,2171.53,0.95,0,-34530,2273,2241,2213,2181,2153,2257,2197,291,660,500,1540,5,1,58115438,1261,9.12,0.70,12,0.21,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.84,N,043610,500,290 억,,550864,N,N,743,N,00,N +20241129,100535,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2155,-55,5,-2.49,220062090,101294,42.91,2210,2230,2145,2870,1550,2210,2172.51,0.95,0,-29164,2273,2241,2213,2181,2153,2257,2197,291,660,500,1540,5,1,58115438,1252,9.05,0.70,12,0.17,238.00,3088.00,3750,20231211,-42.53,2000,20240805,7.75,3635,-40.72,20240103,2000,7.75,20240805,3750,-42.53,20231211,2000,7.75,20240805,2.84,N,043610,500,290 억,,550864,N,N,743,N,00,N +20241129,090534,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2190,-20,5,-0.90,64643180,29380,12.44,2210,2230,2190,2870,1550,2210,2200.24,0.95,0,-6208,2273,2241,2213,2181,2153,2257,2197,291,660,500,1540,5,1,58115438,1273,9.20,0.71,12,0.05,238.00,3088.00,3750,20231211,-41.60,2000,20240805,9.50,3635,-39.75,20240103,2000,9.50,20240805,3750,-41.60,20231211,2000,9.50,20240805,2.84,N,043610,500,290 억,,550864,N,N,743,N,00,N 20241128,160529,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2210,25,2,1.14,510356890,231059,71.82,2205,2245,2185,2840,1530,2185,2208.77,0.91,0,21924,2245,2215,2190,2160,2135,2230,2175,291,655,500,1520,5,1,58115438,1284,9.29,0.72,12,0.40,238.00,3088.00,3750,20231211,-41.07,2000,20240805,10.50,3635,-39.20,20240103,2000,10.50,20240805,3750,-41.07,20231211,2000,10.50,20240805,2.73,N,043610,500,290 억,,528570,N,N,743,N,00,N 20241128,150538,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2215,30,2,1.37,487328980,220645,68.58,2205,2245,2185,2840,1530,2185,2208.66,0.91,0,18266,2245,2215,2190,2160,2135,2230,2175,291,655,500,1520,5,1,58115438,1287,9.31,0.72,12,0.38,238.00,3088.00,3750,20231211,-40.93,2000,20240805,10.75,3635,-39.06,20240103,2000,10.75,20240805,3750,-40.93,20231211,2000,10.75,20240805,2.73,N,043610,500,290 억,,528570,N,N,3,N,00,N 20241128,140538,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2200,15,2,0.69,409511710,185327,57.60,2205,2245,2185,2840,1530,2185,2209.67,0.91,0,8977,2245,2215,2190,2160,2135,2230,2175,291,655,500,1520,5,1,58115438,1279,9.24,0.71,12,0.32,238.00,3088.00,3750,20231211,-41.33,2000,20240805,10.00,3635,-39.48,20240103,2000,10.00,20240805,3750,-41.33,20231211,2000,10.00,20240805,2.73,N,043610,500,290 억,,528570,N,N,3,N,00,N diff --git a/043650/price/prices-20241101.csv b/043650/price/prices-20241101.csv index 8ec306ac10fc..4794efba3d50 100644 --- a/043650/price/prices-20241101.csv +++ b/043650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160525,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4685,-75,5,-1.58,156406830,33349,96.86,4735,4735,4660,6180,3335,4760,4690.00,0.81,0,-15972,4876,4817,4761,4702,4646,4790,4675,89,1420,500,3040,5,1,17858304,837,-21.49,0.36,12,0.19,-218.00,13077.00,8170,20240617,-42.66,4360,20241114,7.45,8170,-42.66,20240617,4360,7.45,20241114,8170,-42.66,20240617,4360,7.45,20241114,1.81,N,043650,500,89 억,,144538,N,N,0,N,00,N +20241129,150535,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4680,-80,5,-1.68,150393225,32065,93.13,4735,4735,4660,6180,3335,4760,4690.26,0.81,0,-15651,4876,4817,4761,4702,4646,4790,4675,89,1420,500,3040,5,1,17858304,836,-21.47,0.36,12,0.18,-218.00,13077.00,8170,20240617,-42.72,4360,20241114,7.34,8170,-42.72,20240617,4360,7.34,20241114,8170,-42.72,20240617,4360,7.34,20241114,1.81,N,043650,500,89 억,,144538,N,N,0,N,00,N +20241129,140534,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4695,-65,5,-1.37,134003695,28562,82.96,4735,4735,4660,6180,3335,4760,4691.68,0.81,0,-14173,4876,4817,4761,4702,4646,4790,4675,89,1420,500,3040,5,1,17858304,838,-21.54,0.36,12,0.16,-218.00,13077.00,8170,20240617,-42.53,4360,20241114,7.68,8170,-42.53,20240617,4360,7.68,20241114,8170,-42.53,20240617,4360,7.68,20241114,1.81,N,043650,500,89 억,,144538,N,N,0,N,00,N +20241129,130534,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4685,-75,5,-1.58,125651910,26782,77.79,4735,4735,4660,6180,3335,4760,4691.66,0.81,0,-13815,4876,4817,4761,4702,4646,4790,4675,89,1420,500,3040,5,1,17858304,837,-21.49,0.36,12,0.15,-218.00,13077.00,8170,20240617,-42.66,4360,20241114,7.45,8170,-42.66,20240617,4360,7.45,20241114,8170,-42.66,20240617,4360,7.45,20241114,1.81,N,043650,500,89 억,,144538,N,N,0,N,00,N +20241129,120536,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4685,-75,5,-1.58,121388690,25874,75.15,4735,4735,4660,6180,3335,4760,4691.53,0.81,0,-13485,4876,4817,4761,4702,4646,4790,4675,89,1420,500,3040,5,1,17858304,837,-21.49,0.36,12,0.14,-218.00,13077.00,8170,20240617,-42.66,4360,20241114,7.45,8170,-42.66,20240617,4360,7.45,20241114,8170,-42.66,20240617,4360,7.45,20241114,1.81,N,043650,500,89 억,,144538,N,N,0,N,00,N +20241129,110536,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4680,-80,5,-1.68,117630220,25071,72.82,4735,4735,4660,6180,3335,4760,4691.88,0.81,0,-13597,4876,4817,4761,4702,4646,4790,4675,89,1420,500,3040,5,1,17858304,836,-21.47,0.36,12,0.14,-218.00,13077.00,8170,20240617,-42.72,4360,20241114,7.34,8170,-42.72,20240617,4360,7.34,20241114,8170,-42.72,20240617,4360,7.34,20241114,1.81,N,043650,500,89 억,,144538,N,N,0,N,00,N +20241129,100535,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4675,-85,5,-1.79,108022890,23022,66.87,4735,4735,4660,6180,3335,4760,4692.16,0.81,0,-13799,4876,4817,4761,4702,4646,4790,4675,89,1420,500,3040,5,1,17858304,835,-21.44,0.36,12,0.13,-218.00,13077.00,8170,20240617,-42.78,4360,20241114,7.22,8170,-42.78,20240617,4360,7.22,20241114,8170,-42.78,20240617,4360,7.22,20241114,1.81,N,043650,500,89 억,,144538,N,N,0,N,00,N +20241129,090535,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4710,-50,5,-1.05,4684550,994,2.89,4735,4735,4710,6180,3335,4760,4712.83,0.81,0,-952,4876,4817,4761,4702,4646,4790,4675,89,1420,500,3040,5,1,17858304,841,-21.61,0.36,12,0.01,-218.00,13077.00,8170,20240617,-42.35,4360,20241114,8.03,8170,-42.35,20240617,4360,8.03,20241114,8170,-42.35,20240617,4360,8.03,20241114,1.81,N,043650,500,89 억,,144538,N,N,0,N,00,N 20241128,160530,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4760,-5,5,-0.10,163480295,34346,52.97,4765,4820,4705,6190,3340,4765,4759.80,0.82,0,-1835,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,850,-21.83,0.36,12,0.19,-218.00,13077.00,8170,20240617,-41.74,4360,20241114,9.17,8170,-41.74,20240617,4360,9.17,20241114,8170,-41.74,20240617,4360,9.17,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N 20241128,150538,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4765,0,3,0.00,156464055,32872,50.70,4765,4820,4705,6190,3340,4765,4759.80,0.82,0,-1729,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,851,-21.86,0.36,12,0.18,-218.00,13077.00,8170,20240617,-41.68,4360,20241114,9.29,8170,-41.68,20240617,4360,9.29,20241114,8170,-41.68,20240617,4360,9.29,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N 20241128,140538,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4755,-10,5,-0.21,151427640,31814,49.06,4765,4820,4705,6190,3340,4765,4759.78,0.82,0,-1722,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,849,-21.81,0.36,12,0.18,-218.00,13077.00,8170,20240617,-41.80,4360,20241114,9.06,8170,-41.80,20240617,4360,9.06,20241114,8170,-41.80,20240617,4360,9.06,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N diff --git a/043710/price/prices-20241101.csv b/043710/price/prices-20241101.csv index 3c5ee1fcfc03..8f54ac65af1e 100644 --- a/043710/price/prices-20241101.csv +++ b/043710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,0,3,0.00,18484475,32842,147.64,568,579,551,738,398,568,562.83,0.21,0,132,590,579,573,562,556,576,559,251,170,500,390,1,1,50198880,285,-8.61,1.06,12,0.07,-66.00,536.00,852,20240911,-33.33,531,20240425,6.97,852,-33.33,20240911,531,6.97,20240425,852,-33.33,20240911,531,6.97,20240425,0.00,N,043710,500,250 억,,106722,N,N,0,N,00,N +20241129,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,2,2,0.35,17890246,31798,142.94,568,579,551,738,398,568,562.62,0.21,0,145,590,579,573,562,556,576,559,251,170,500,390,1,1,50198880,286,-8.64,1.06,12,0.06,-66.00,536.00,852,20240911,-33.10,531,20240425,7.34,852,-33.10,20240911,531,7.34,20240425,852,-33.10,20240911,531,7.34,20240425,0.00,N,043710,500,250 억,,106722,N,N,0,N,00,N +20241129,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,1,2,0.18,15883370,28287,127.16,568,579,551,738,398,568,561.51,0.21,0,218,590,579,573,562,556,576,559,251,170,500,390,1,1,50198880,286,-8.62,1.06,12,0.06,-66.00,536.00,852,20240911,-33.22,531,20240425,7.16,852,-33.22,20240911,531,7.16,20240425,852,-33.22,20240911,531,7.16,20240425,0.00,N,043710,500,250 억,,106722,N,N,0,N,00,N +20241129,130534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,-8,5,-1.41,15046007,26804,120.49,568,568,551,738,398,568,561.33,0.21,0,361,590,579,573,562,556,576,559,251,170,500,390,1,1,50198880,281,-8.48,1.04,12,0.05,-66.00,536.00,852,20240911,-34.27,531,20240425,5.46,852,-34.27,20240911,531,5.46,20240425,852,-34.27,20240911,531,5.46,20240425,0.00,N,043710,500,250 억,,106722,N,N,0,N,00,N +20241129,120536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,-17,5,-2.99,15041552,26796,120.46,568,568,551,738,398,568,561.34,0.21,0,361,590,579,573,562,556,576,559,251,170,500,390,1,1,50198880,277,-8.35,1.03,12,0.05,-66.00,536.00,852,20240911,-35.33,531,20240425,3.77,852,-35.33,20240911,531,3.77,20240425,852,-35.33,20240911,531,3.77,20240425,0.00,N,043710,500,250 억,,106722,N,N,0,N,00,N +20241129,110536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,-1,5,-0.18,9246338,16359,73.54,568,568,560,738,398,568,565.21,0.21,0,-215,590,579,573,562,556,576,559,251,170,500,390,1,1,50198880,285,-8.59,1.06,12,0.03,-66.00,536.00,852,20240911,-33.45,531,20240425,6.78,852,-33.45,20240911,531,6.78,20240425,852,-33.45,20240911,531,6.78,20240425,0.00,N,043710,500,250 억,,106722,N,N,0,N,00,N +20241129,100535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,-1,5,-0.18,3813337,6742,30.31,568,568,560,738,398,568,565.61,0.21,0,-19,590,579,573,562,556,576,559,251,170,500,390,1,1,50198880,285,-8.59,1.06,12,0.01,-66.00,536.00,852,20240911,-33.45,531,20240425,6.78,852,-33.45,20240911,531,6.78,20240425,852,-33.45,20240911,531,6.78,20240425,0.00,N,043710,500,250 억,,106722,N,N,0,N,00,N +20241129,090535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,-3,5,-0.53,463134,816,3.67,568,568,565,738,398,568,567.57,0.21,0,0,590,579,573,562,556,576,559,251,170,500,390,1,1,50198880,284,-8.56,1.05,12,0.00,-66.00,536.00,852,20240911,-33.69,531,20240425,6.40,852,-33.69,20240911,531,6.40,20240425,852,-33.69,20240911,531,6.40,20240425,0.00,N,043710,500,250 억,,106722,N,N,0,N,00,N 20241128,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,0,3,0.00,12773622,22245,62.38,568,584,567,738,398,568,574.22,0.21,0,-386,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,285,-8.61,1.06,12,0.04,-66.00,536.00,852,20240911,-33.33,531,20240425,6.97,852,-33.33,20240911,531,6.97,20240425,852,-33.33,20240911,531,6.97,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N 20241128,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,5,2,0.88,12769646,22238,62.36,568,584,567,738,398,568,574.23,0.21,0,-379,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,288,-8.68,1.07,12,0.04,-66.00,536.00,852,20240911,-32.75,531,20240425,7.91,852,-32.75,20240911,531,7.91,20240425,852,-32.75,20240911,531,7.91,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N 20241128,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,5,2,0.88,7309167,12705,35.63,568,584,568,738,398,568,575.30,0.21,0,-83,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,288,-8.68,1.07,12,0.03,-66.00,536.00,852,20240911,-32.75,531,20240425,7.91,852,-32.75,20240911,531,7.91,20240425,852,-32.75,20240911,531,7.91,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N diff --git a/043910/price/prices-20241101.csv b/043910/price/prices-20241101.csv index 3d10652801e9..e83264be453c 100644 --- a/043910/price/prices-20241101.csv +++ b/043910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160525,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,610,-7,5,-1.13,295282934,485435,80.82,618,621,603,802,432,617,608.28,1.03,0,104339,637,627,621,611,605,624,608,567,185,500,410,1,1,113391457,692,12.20,0.73,12,0.43,50.00,831.00,1032,20231128,-40.89,567,20241115,7.58,1016,-39.96,20240524,567,7.58,20241115,1118,-45.44,20240524,567,7.58,20241115,1.39,N,043910,500,566 억,,1165351,N,N,0,N,00,N +20241129,150536,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,609,-8,5,-1.30,261533054,429807,71.56,618,621,603,802,432,617,608.49,1.03,0,108512,637,627,621,611,605,624,608,567,185,500,410,1,1,113391457,691,12.18,0.73,12,0.38,50.00,831.00,1032,20231128,-40.99,567,20241115,7.41,1016,-40.06,20240524,567,7.41,20241115,1118,-45.53,20240524,567,7.41,20241115,1.39,N,043910,500,566 억,,1165351,N,N,0,N,00,N +20241129,140535,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,611,-6,5,-0.97,197477398,324447,54.02,618,621,603,802,432,617,608.66,1.03,0,98213,637,627,621,611,605,624,608,567,185,500,410,1,1,113391457,693,12.22,0.74,12,0.29,50.00,831.00,1032,20231128,-40.79,567,20241115,7.76,1016,-39.86,20240524,567,7.76,20241115,1118,-45.35,20240524,567,7.76,20241115,1.39,N,043910,500,566 억,,1165351,N,N,0,N,00,N +20241129,130535,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,613,-4,5,-0.65,159840856,262682,43.74,618,621,603,802,432,617,608.50,1.03,0,63946,637,627,621,611,605,624,608,567,185,500,410,1,1,113391457,695,12.26,0.74,12,0.23,50.00,831.00,1032,20231128,-40.60,567,20241115,8.11,1016,-39.67,20240524,567,8.11,20241115,1118,-45.17,20240524,567,8.11,20241115,1.39,N,043910,500,566 억,,1165351,N,N,0,N,00,N +20241129,120537,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,609,-8,5,-1.30,140164558,230381,38.36,618,621,603,802,432,617,608.40,1.03,0,53088,637,627,621,611,605,624,608,567,185,500,410,1,1,113391457,691,12.18,0.73,12,0.20,50.00,831.00,1032,20231128,-40.99,567,20241115,7.41,1016,-40.06,20240524,567,7.41,20241115,1118,-45.53,20240524,567,7.41,20241115,1.39,N,043910,500,566 억,,1165351,N,N,0,N,00,N +20241129,110537,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,609,-8,5,-1.30,122796368,201786,33.60,618,621,603,802,432,617,608.55,1.03,0,57111,637,627,621,611,605,624,608,567,185,500,410,1,1,113391457,691,12.18,0.73,12,0.18,50.00,831.00,1032,20231128,-40.99,567,20241115,7.41,1016,-40.06,20240524,567,7.41,20241115,1118,-45.53,20240524,567,7.41,20241115,1.39,N,043910,500,566 억,,1165351,N,N,0,N,00,N +20241129,100536,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,604,-13,5,-2.11,105182202,172749,28.76,618,621,604,802,432,617,608.87,1.03,0,45815,637,627,621,611,605,624,608,567,185,500,410,1,1,113391457,685,12.08,0.73,12,0.15,50.00,831.00,1032,20231128,-41.47,567,20241115,6.53,1016,-40.55,20240524,567,6.53,20241115,1118,-45.97,20240524,567,6.53,20241115,1.39,N,043910,500,566 억,,1165351,N,N,0,N,00,N +20241129,090535,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,618,1,2,0.16,9943314,16110,2.68,618,621,615,802,432,617,617.21,1.03,0,-6082,637,627,621,611,605,624,608,567,185,500,410,1,1,113391457,701,12.36,0.74,12,0.01,50.00,831.00,1032,20231128,-40.12,567,20241115,8.99,1016,-39.17,20240524,567,8.99,20241115,1118,-44.72,20240524,567,8.99,20241115,1.39,N,043910,500,566 억,,1165351,N,N,0,N,00,N 20241128,160530,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,617,-10,5,-1.59,373061702,598681,14.42,630,631,615,815,439,627,623.18,0.98,0,55366,714,670,642,598,570,692,620,567,188,500,420,1,1,113391457,700,12.34,0.74,12,0.53,50.00,831.00,1032,20231128,-40.21,567,20241115,8.82,1016,-39.27,20240524,567,8.82,20241115,1135,-45.64,20231128,567,8.82,20241115,1.42,N,043910,500,566 억,,1110571,N,N,0,N,00,N 20241128,150539,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,620,-7,5,-1.12,325315254,521389,12.56,630,631,615,815,439,627,623.93,0.98,0,47367,714,670,642,598,570,692,620,567,188,500,420,1,1,113391457,703,12.40,0.75,12,0.46,50.00,831.00,1032,20231128,-39.92,567,20241115,9.35,1016,-38.98,20240524,567,9.35,20241115,1135,-45.37,20231128,567,9.35,20241115,1.42,N,043910,500,566 억,,1110571,N,N,0,N,00,N 20241128,140539,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,624,-3,5,-0.48,276006446,442209,10.65,630,631,615,815,439,627,624.15,0.98,0,39954,714,670,642,598,570,692,620,567,188,500,420,1,1,113391457,708,12.48,0.75,12,0.39,50.00,831.00,1032,20231128,-39.53,567,20241115,10.05,1016,-38.58,20240524,567,10.05,20241115,1135,-45.02,20231128,567,10.05,20241115,1.42,N,043910,500,566 억,,1110571,N,N,0,N,00,N diff --git a/044060/price/prices-20241101.csv b/044060/price/prices-20241101.csv index 2abba16d8a89..e3a8f03e6929 100644 --- a/044060/price/prices-20241101.csv +++ b/044060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160526,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231122,0.00,732,20231122,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231129,732,0.00,20231129,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241129,150536,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231122,0.00,732,20231122,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231129,732,0.00,20231129,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241129,140535,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231122,0.00,732,20231122,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231129,732,0.00,20231129,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241129,130535,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231122,0.00,732,20231122,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231129,732,0.00,20231129,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241129,120537,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231122,0.00,732,20231122,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231129,732,0.00,20231129,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241129,110537,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231122,0.00,732,20231122,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231129,732,0.00,20231129,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241129,100536,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231122,0.00,732,20231122,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231129,732,0.00,20231129,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241129,090536,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231122,0.00,732,20231122,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231129,732,0.00,20231129,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241128,160531,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241128,150539,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241128,140539,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20241101.csv b/044180/price/prices-20241101.csv index b10dfb51fcec..9e9492b60401 100644 --- a/044180/price/prices-20241101.csv +++ b/044180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,406,0,3,0.00,75284631,184963,98.35,406,424,403,527,285,406,407.03,0.29,0,-847,418,412,408,402,398,410,400,134,121,500,280,1,1,26717799,108,-2.82,0.33,12,0.69,-144.00,1219.00,898,20240306,-54.79,400,20240805,1.50,898,-54.79,20240306,400,1.50,20240805,898,-54.79,20240306,400,1.50,20240805,0.00,N,044180,500,133 억,,77319,N,N,0,N,00,N +20241129,150536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,408,2,2,0.49,73180474,179788,95.60,406,424,403,527,285,406,407.04,0.29,0,-768,418,412,408,402,398,410,400,134,121,500,280,1,1,26717799,109,-2.83,0.33,12,0.67,-144.00,1219.00,898,20240306,-54.57,400,20240805,2.00,898,-54.57,20240306,400,2.00,20240805,898,-54.57,20240306,400,2.00,20240805,0.00,N,044180,500,133 억,,77319,N,N,0,N,00,N +20241129,140535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,410,4,2,0.99,69234302,170089,90.44,406,424,403,527,285,406,407.05,0.29,0,-459,418,412,408,402,398,410,400,134,121,500,280,1,1,26717799,110,-2.85,0.34,12,0.64,-144.00,1219.00,898,20240306,-54.34,400,20240805,2.50,898,-54.34,20240306,400,2.50,20240805,898,-54.34,20240306,400,2.50,20240805,0.00,N,044180,500,133 억,,77319,N,N,0,N,00,N +20241129,130535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,404,-2,5,-0.49,60474156,148478,78.95,406,424,403,527,285,406,407.29,0.29,0,-1557,418,412,408,402,398,410,400,134,121,500,280,1,1,26717799,108,-2.81,0.33,12,0.56,-144.00,1219.00,898,20240306,-55.01,400,20240805,1.00,898,-55.01,20240306,400,1.00,20240805,898,-55.01,20240306,400,1.00,20240805,0.00,N,044180,500,133 억,,77319,N,N,0,N,00,N +20241129,120537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,404,-2,5,-0.49,53076901,130223,69.24,406,424,403,527,285,406,407.58,0.29,0,-2238,418,412,408,402,398,410,400,134,121,500,280,1,1,26717799,108,-2.81,0.33,12,0.49,-144.00,1219.00,898,20240306,-55.01,400,20240805,1.00,898,-55.01,20240306,400,1.00,20240805,898,-55.01,20240306,400,1.00,20240805,0.00,N,044180,500,133 억,,77319,N,N,0,N,00,N +20241129,110537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,405,-1,5,-0.25,50766304,124505,66.20,406,424,404,527,285,406,407.75,0.29,0,-2306,418,412,408,402,398,410,400,134,121,500,280,1,1,26717799,108,-2.81,0.33,12,0.47,-144.00,1219.00,898,20240306,-54.90,400,20240805,1.25,898,-54.90,20240306,400,1.25,20240805,898,-54.90,20240306,400,1.25,20240805,0.00,N,044180,500,133 억,,77319,N,N,0,N,00,N +20241129,100536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,406,0,3,0.00,38072055,93221,49.57,406,424,404,527,285,406,408.41,0.29,0,18652,418,412,408,402,398,410,400,134,121,500,280,1,1,26717799,108,-2.82,0.33,12,0.35,-144.00,1219.00,898,20240306,-54.79,400,20240805,1.50,898,-54.79,20240306,400,1.50,20240805,898,-54.79,20240306,400,1.50,20240805,0.00,N,044180,500,133 억,,77319,N,N,0,N,00,N +20241129,090536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,408,2,2,0.49,20356748,49807,26.48,406,424,406,527,285,406,408.71,0.29,0,13455,418,412,408,402,398,410,400,134,121,500,280,1,1,26717799,109,-2.83,0.33,12,0.19,-144.00,1219.00,898,20240306,-54.57,400,20240805,2.00,898,-54.57,20240306,400,2.00,20240805,898,-54.57,20240306,400,2.00,20240805,0.00,N,044180,500,133 억,,77319,N,N,0,N,00,N 20241128,160531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,406,-3,5,-0.73,74579129,182713,36.05,409,414,404,531,287,409,408.18,0.16,0,38468,438,423,414,399,390,419,395,134,122,500,280,1,1,26717799,108,-2.82,0.33,12,0.68,-144.00,1219.00,898,20240306,-54.79,400,20240805,1.50,898,-54.79,20240306,400,1.50,20240805,898,-54.79,20240306,400,1.50,20240805,0.00,N,044180,500,133 억,,42588,N,N,0,N,00,N 20241128,150539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,408,-1,5,-0.24,68413472,167540,33.05,409,414,404,531,287,409,408.34,0.16,0,38557,438,423,414,399,390,419,395,134,122,500,280,1,1,26717799,109,-2.83,0.33,12,0.63,-144.00,1219.00,898,20240306,-54.57,400,20240805,2.00,898,-54.57,20240306,400,2.00,20240805,898,-54.57,20240306,400,2.00,20240805,0.00,N,044180,500,133 억,,42588,N,N,0,N,00,N 20241128,140539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,409,0,3,0.00,62700022,153501,30.28,409,414,404,531,287,409,408.47,0.16,0,38557,438,423,414,399,390,419,395,134,122,500,280,1,1,26717799,109,-2.84,0.34,12,0.57,-144.00,1219.00,898,20240306,-54.45,400,20240805,2.25,898,-54.45,20240306,400,2.25,20240805,898,-54.45,20240306,400,2.25,20240805,0.00,N,044180,500,133 억,,42588,N,N,0,N,00,N diff --git a/044340/price/prices-20241101.csv b/044340/price/prices-20241101.csv index 226c60608c68..eb6461500d1b 100644 --- a/044340/price/prices-20241101.csv +++ b/044340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-40,5,-0.78,31835030,6229,57.00,5200,5200,5080,6690,3610,5150,5110.78,0.92,0,1,5310,5230,5160,5080,5010,5195,5045,89,1540,500,3700,10,1,17873425,913,9.12,0.37,12,0.03,560.00,13652.00,10870,20231228,-52.99,5000,20241125,2.20,10810,-52.73,20240105,5000,2.20,20241125,10870,-52.99,20231228,5000,2.20,20241125,0.91,N,044340,500,89 억,,163906,N,N,0,N,00,N +20241129,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,-30,5,-0.58,26937750,5272,48.24,5200,5200,5080,6690,3610,5150,5109.59,0.92,0,8,5310,5230,5160,5080,5010,5195,5045,89,1540,500,3700,10,1,17873425,915,9.14,0.38,12,0.03,560.00,13652.00,10870,20231228,-52.90,5000,20241125,2.40,10810,-52.64,20240105,5000,2.40,20241125,10870,-52.90,20231228,5000,2.40,20241125,0.91,N,044340,500,89 억,,163906,N,N,0,N,00,N +20241129,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-40,5,-0.78,25316450,4955,45.34,5200,5200,5080,6690,3610,5150,5109.27,0.92,0,8,5310,5230,5160,5080,5010,5195,5045,89,1540,500,3700,10,1,17873425,913,9.12,0.37,12,0.03,560.00,13652.00,10870,20231228,-52.99,5000,20241125,2.20,10810,-52.73,20240105,5000,2.20,20241125,10870,-52.99,20231228,5000,2.20,20241125,0.91,N,044340,500,89 억,,163906,N,N,0,N,00,N +20241129,130536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,-30,5,-0.58,20509160,4015,36.74,5200,5200,5080,6690,3610,5150,5108.13,0.92,0,81,5310,5230,5160,5080,5010,5195,5045,89,1540,500,3700,10,1,17873425,915,9.14,0.38,12,0.02,560.00,13652.00,10870,20231228,-52.90,5000,20241125,2.40,10810,-52.64,20240105,5000,2.40,20241125,10870,-52.90,20231228,5000,2.40,20241125,0.91,N,044340,500,89 억,,163906,N,N,0,N,00,N +20241129,120538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-40,5,-0.78,18566680,3635,33.26,5200,5200,5080,6690,3610,5150,5107.75,0.92,0,70,5310,5230,5160,5080,5010,5195,5045,89,1540,500,3700,10,1,17873425,913,9.12,0.37,12,0.02,560.00,13652.00,10870,20231228,-52.99,5000,20241125,2.20,10810,-52.73,20240105,5000,2.20,20241125,10870,-52.99,20231228,5000,2.20,20241125,0.91,N,044340,500,89 억,,163906,N,N,0,N,00,N +20241129,110538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,30,2,0.58,14709350,2882,26.37,5200,5200,5080,6690,3610,5150,5103.87,0.92,0,-90,5310,5230,5160,5080,5010,5195,5045,89,1540,500,3700,10,1,17873425,926,9.25,0.38,12,0.02,560.00,13652.00,10870,20231228,-52.35,5000,20241125,3.60,10810,-52.08,20240105,5000,3.60,20241125,10870,-52.35,20231228,5000,3.60,20241125,0.91,N,044340,500,89 억,,163906,N,N,0,N,00,N +20241129,100536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,-60,5,-1.17,8198340,1608,14.71,5200,5200,5090,6690,3610,5150,5098.47,0.92,0,-169,5310,5230,5160,5080,5010,5195,5045,89,1540,500,3700,10,1,17873425,910,9.09,0.37,12,0.01,560.00,13652.00,10870,20231228,-53.17,5000,20241125,1.80,10810,-52.91,20240105,5000,1.80,20241125,10870,-53.17,20231228,5000,1.80,20241125,0.91,N,044340,500,89 억,,163906,N,N,0,N,00,N +20241129,090536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,20,2,0.39,458760,89,0.81,5200,5200,5140,6690,3610,5150,5154.61,0.92,0,-82,5310,5230,5160,5080,5010,5195,5045,89,1540,500,3700,10,1,17873425,924,9.23,0.38,12,0.00,560.00,13652.00,10870,20231228,-52.44,5000,20241125,3.40,10810,-52.17,20240105,5000,3.40,20241125,10870,-52.44,20231228,5000,3.40,20241125,0.91,N,044340,500,89 억,,163906,N,N,0,N,00,N 20241128,160531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-50,5,-0.96,56104750,10920,216.41,5230,5240,5090,6760,3640,5200,5137.78,0.92,0,328,5273,5236,5193,5156,5113,5215,5135,89,1560,500,3740,10,1,17873425,920,9.20,0.38,12,0.06,560.00,13652.00,10870,20231228,-52.62,5000,20241125,3.00,10810,-52.36,20240105,5000,3.00,20241125,10870,-52.62,20231228,5000,3.00,20241125,0.90,N,044340,500,89 억,,163578,N,N,0,N,00,N 20241128,150540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-90,5,-1.73,52951810,10306,204.24,5230,5240,5090,6760,3640,5200,5137.96,0.92,0,335,5273,5236,5193,5156,5113,5215,5135,89,1560,500,3740,10,1,17873425,913,9.12,0.37,12,0.06,560.00,13652.00,10870,20231228,-52.99,5000,20241125,2.20,10810,-52.73,20240105,5000,2.20,20241125,10870,-52.99,20231228,5000,2.20,20241125,0.90,N,044340,500,89 억,,163578,N,N,0,N,00,N 20241128,140539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-50,5,-0.96,28505360,5518,109.35,5230,5240,5110,6760,3640,5200,5165.89,0.92,0,279,5273,5236,5193,5156,5113,5215,5135,89,1560,500,3740,10,1,17873425,920,9.20,0.38,12,0.03,560.00,13652.00,10870,20231228,-52.62,5000,20241125,3.00,10810,-52.36,20240105,5000,3.00,20241125,10870,-52.62,20231228,5000,3.00,20241125,0.90,N,044340,500,89 억,,163578,N,N,0,N,00,N diff --git a/044380/price/prices-20241101.csv b/044380/price/prices-20241101.csv index feeb544dd977..8bbfad712c9d 100644 --- a/044380/price/prices-20241101.csv +++ b/044380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160526,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,331,-6,5,-1.78,14208482,42448,89.57,337,341,331,438,236,337,334.73,0.25,0,-5339,344,340,337,333,330,342,335,133,101,200,230,1,1,66403852,220,-4.41,0.49,12,0.06,-75.00,676.00,675,20231211,-50.96,310,20241115,6.77,618,-46.44,20240111,310,6.77,20241115,675,-50.96,20231211,310,6.77,20241115,0.00,N,044380,200,132 억,,163071,N,N,2,N,00,N +20241129,150537,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,332,-5,5,-1.48,11862423,35397,74.69,337,341,332,438,236,337,335.13,0.25,0,96,344,340,337,333,330,342,335,133,101,200,230,1,1,66403852,220,-4.43,0.49,12,0.05,-75.00,676.00,675,20231211,-50.81,310,20241115,7.10,618,-46.28,20240111,310,7.10,20241115,675,-50.81,20231211,310,7.10,20241115,0.00,N,044380,200,132 억,,163071,N,N,2,N,00,N +20241129,140536,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,334,-3,5,-0.89,9444768,28120,59.34,337,341,332,438,236,337,335.87,0.25,0,181,344,340,337,333,330,342,335,133,101,200,230,1,1,66403852,222,-4.45,0.49,12,0.04,-75.00,676.00,675,20231211,-50.52,310,20241115,7.74,618,-45.95,20240111,310,7.74,20241115,675,-50.52,20231211,310,7.74,20241115,0.00,N,044380,200,132 억,,163071,N,N,2,N,00,N +20241129,130536,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,335,-2,5,-0.59,8855846,26352,55.61,337,341,333,438,236,337,336.06,0.25,0,181,344,340,337,333,330,342,335,133,101,200,230,1,1,66403852,222,-4.47,0.50,12,0.04,-75.00,676.00,675,20231211,-50.37,310,20241115,8.06,618,-45.79,20240111,310,8.06,20241115,675,-50.37,20231211,310,8.06,20241115,0.00,N,044380,200,132 억,,163071,N,N,2,N,00,N +20241129,120538,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,334,-3,5,-0.89,8734149,25988,54.84,337,341,333,438,236,337,336.08,0.25,0,182,344,340,337,333,330,342,335,133,101,200,230,1,1,66403852,222,-4.45,0.49,12,0.04,-75.00,676.00,675,20231211,-50.52,310,20241115,7.74,618,-45.95,20240111,310,7.74,20241115,675,-50.52,20231211,310,7.74,20241115,0.00,N,044380,200,132 억,,163071,N,N,2,N,00,N +20241129,110538,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,335,-2,5,-0.59,7273430,21633,45.65,337,341,333,438,236,337,336.22,0.25,0,3,344,340,337,333,330,342,335,133,101,200,230,1,1,66403852,222,-4.47,0.50,12,0.03,-75.00,676.00,675,20231211,-50.37,310,20241115,8.06,618,-45.79,20240111,310,8.06,20241115,675,-50.37,20231211,310,8.06,20241115,0.00,N,044380,200,132 억,,163071,N,N,2,N,00,N +20241129,100537,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,334,-3,5,-0.89,5301069,15775,33.29,337,341,333,438,236,337,336.04,0.25,0,-14,344,340,337,333,330,342,335,133,101,200,230,1,1,66403852,222,-4.45,0.49,12,0.02,-75.00,676.00,675,20231211,-50.52,310,20241115,7.74,618,-45.95,20240111,310,7.74,20241115,675,-50.52,20231211,310,7.74,20241115,0.00,N,044380,200,132 억,,163071,N,N,2,N,00,N +20241129,090537,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,340,3,2,0.89,512381,1507,3.18,337,341,336,438,236,337,340.00,0.25,0,-48,344,340,337,333,330,342,335,133,101,200,230,1,1,66403852,226,-4.53,0.50,12,0.00,-75.00,676.00,675,20231211,-49.63,310,20241115,9.68,618,-44.98,20240111,310,9.68,20241115,675,-49.63,20231211,310,9.68,20241115,0.00,N,044380,200,132 억,,163071,N,N,2,N,00,N 20241128,160532,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,337,-1,5,-0.30,16030766,47389,67.59,334,341,334,439,237,338,338.28,0.23,0,11299,346,342,336,332,326,344,334,133,101,200,230,1,1,66403852,224,-4.49,0.50,12,0.07,-75.00,676.00,675,20231211,-50.07,310,20241115,8.71,618,-45.47,20240111,310,8.71,20241115,675,-50.07,20231211,310,8.71,20241115,0.00,N,044380,200,132 억,,151819,N,N,2,N,00,N 20241128,150540,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,338,0,3,0.00,15827586,46787,66.73,334,341,334,439,237,338,338.29,0.23,0,11453,346,342,336,332,326,344,334,133,101,200,230,1,1,66403852,224,-4.51,0.50,12,0.07,-75.00,676.00,675,20231211,-49.93,310,20241115,9.03,618,-45.31,20240111,310,9.03,20241115,675,-49.93,20231211,310,9.03,20241115,0.00,N,044380,200,132 억,,151819,N,N,2,N,00,N 20241128,140540,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,339,1,2,0.30,15818440,46760,66.69,334,341,334,439,237,338,338.29,0.23,0,11453,346,342,336,332,326,344,334,133,101,200,230,1,1,66403852,225,-4.52,0.50,12,0.07,-75.00,676.00,675,20231211,-49.78,310,20241115,9.35,618,-45.15,20240111,310,9.35,20241115,675,-49.78,20231211,310,9.35,20241115,0.00,N,044380,200,132 억,,151819,N,N,2,N,00,N diff --git a/044450/price/prices-20241101.csv b/044450/price/prices-20241101.csv index 12995df4994c..b7fc48a158f8 100644 --- a/044450/price/prices-20241101.csv +++ b/044450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160527,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8720,20,2,0.23,304815470,35063,44.37,8670,8770,8640,11310,6090,8700,8693.32,6.92,0,-9084,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2013,11.82,0.47,12,0.15,738.00,18370.00,10840,20240117,-19.56,7730,20240416,12.81,10840,-19.56,20240117,7730,12.81,20240416,10840,-19.56,20240117,7730,12.81,20240416,0.73,N,044450,500,115 억,,1598173,N,N,57,N,00,N +20241129,150537,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8700,0,3,0.00,280441450,32263,40.83,8670,8770,8640,11310,6090,8700,8692.36,6.92,0,-8292,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2008,11.79,0.47,12,0.14,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N +20241129,140536,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8750,50,2,0.57,208966760,24051,30.44,8670,8770,8640,11310,6090,8700,8688.49,6.92,0,-1594,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2020,11.86,0.48,12,0.10,738.00,18370.00,10840,20240117,-19.28,7730,20240416,13.20,10840,-19.28,20240117,7730,13.20,20240416,10840,-19.28,20240117,7730,13.20,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N +20241129,130536,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8750,50,2,0.57,187275170,21573,27.30,8670,8770,8640,11310,6090,8700,8681.00,6.92,0,-1137,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2020,11.86,0.48,12,0.09,738.00,18370.00,10840,20240117,-19.28,7730,20240416,13.20,10840,-19.28,20240117,7730,13.20,20240416,10840,-19.28,20240117,7730,13.20,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N +20241129,120538,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8700,0,3,0.00,168501360,19421,24.58,8670,8770,8640,11310,6090,8700,8676.25,6.92,0,-1869,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2008,11.79,0.47,12,0.08,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N +20241129,110538,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8700,0,3,0.00,152894100,17627,22.31,8670,8770,8640,11310,6090,8700,8673.86,6.92,0,-1560,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2008,11.79,0.47,12,0.08,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N +20241129,100537,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8690,-10,5,-0.11,120646610,13912,17.61,8670,8770,8640,11310,6090,8700,8672.13,6.92,0,-1875,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2006,11.78,0.47,12,0.06,738.00,18370.00,10840,20240117,-19.83,7730,20240416,12.42,10840,-19.83,20240117,7730,12.42,20240416,10840,-19.83,20240117,7730,12.42,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N +20241129,090537,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8690,-10,5,-0.11,22373090,2568,3.25,8670,8750,8670,11310,6090,8700,8712.26,6.92,0,-2304,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2006,11.78,0.47,12,0.01,738.00,18370.00,10840,20240117,-19.83,7730,20240416,12.42,10840,-19.83,20240117,7730,12.42,20240416,10840,-19.83,20240117,7730,12.42,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N 20241128,160532,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8700,-90,5,-1.02,685730010,78810,139.16,8820,8840,8570,11420,6160,8790,8701.05,6.98,0,-17099,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2008,11.79,0.47,12,0.34,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N 20241128,150540,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8720,-70,5,-0.80,613791610,70576,124.62,8820,8840,8570,11420,6160,8790,8696.89,6.98,0,-13355,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2013,11.82,0.47,12,0.31,738.00,18370.00,10840,20240117,-19.56,7730,20240416,12.81,10840,-19.56,20240117,7730,12.81,20240416,10840,-19.56,20240117,7730,12.81,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N 20241128,140540,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8620,-170,5,-1.93,418084750,48093,84.92,8820,8840,8570,11420,6160,8790,8693.26,6.98,0,-7287,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,1990,11.68,0.47,12,0.21,738.00,18370.00,10840,20240117,-20.48,7730,20240416,11.51,10840,-20.48,20240117,7730,11.51,20240416,10840,-20.48,20240117,7730,11.51,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N diff --git a/044480/price/prices-20241101.csv b/044480/price/prices-20241101.csv index b3d6718adc2a..30c94f8dc6c3 100644 --- a/044480/price/prices-20241101.csv +++ b/044480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160527,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,497,-23,5,-4.42,46183799,91378,97.46,520,520,497,676,364,520,505.41,0.49,0,-4756,545,532,523,510,501,528,506,203,156,500,320,1,1,40663728,202,-1.20,0.97,12,0.22,-415.00,510.00,1730,20240520,-71.27,497,20241129,0.00,1730,-71.27,20240520,497,0.00,20241129,1730,-71.27,20240520,497,0.00,20241129,0.00,N,044480,500,203 억,,198204,N,N,0,N,00,N +20241129,150538,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,508,-12,5,-2.31,40546221,80107,85.44,520,520,498,676,364,520,506.15,0.49,0,343,545,532,523,510,501,528,506,203,156,500,320,1,1,40663728,207,-1.22,1.00,12,0.20,-415.00,510.00,1730,20240520,-70.64,498,20241129,2.01,1730,-70.64,20240520,498,2.01,20241129,1730,-70.64,20240520,498,2.01,20241129,0.00,N,044480,500,203 억,,198204,N,N,0,N,00,N +20241129,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,515,-5,5,-0.96,16878163,33053,35.25,520,520,504,676,364,520,510.64,0.49,0,-2489,545,532,523,510,501,528,506,203,156,500,320,1,1,40663728,209,-1.24,1.01,12,0.08,-415.00,510.00,1730,20240520,-70.23,499,20241125,3.21,1730,-70.23,20240520,499,3.21,20241125,1730,-70.23,20240520,499,3.21,20241125,0.00,N,044480,500,203 억,,198204,N,N,0,N,00,N +20241129,130537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-9,5,-1.73,14743213,28876,30.80,520,520,504,676,364,520,510.57,0.49,0,381,545,532,523,510,501,528,506,203,156,500,320,1,1,40663728,208,-1.23,1.00,12,0.07,-415.00,510.00,1730,20240520,-70.46,499,20241125,2.40,1730,-70.46,20240520,499,2.40,20241125,1730,-70.46,20240520,499,2.40,20241125,0.00,N,044480,500,203 억,,198204,N,N,0,N,00,N +20241129,120539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-9,5,-1.73,14186506,27787,29.64,520,520,504,676,364,520,510.54,0.49,0,-460,545,532,523,510,501,528,506,203,156,500,320,1,1,40663728,208,-1.23,1.00,12,0.07,-415.00,510.00,1730,20240520,-70.46,499,20241125,2.40,1730,-70.46,20240520,499,2.40,20241125,1730,-70.46,20240520,499,2.40,20241125,0.00,N,044480,500,203 억,,198204,N,N,0,N,00,N +20241129,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,-4,5,-0.77,13754455,26945,28.74,520,520,504,676,364,520,510.46,0.49,0,-431,545,532,523,510,501,528,506,203,156,500,320,1,1,40663728,210,-1.24,1.01,12,0.07,-415.00,510.00,1730,20240520,-70.17,499,20241125,3.41,1730,-70.17,20240520,499,3.41,20241125,1730,-70.17,20240520,499,3.41,20241125,0.00,N,044480,500,203 억,,198204,N,N,0,N,00,N +20241129,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,507,-13,5,-2.50,12281199,24075,25.68,520,520,504,676,364,520,510.12,0.49,0,429,545,532,523,510,501,528,506,203,156,500,320,1,1,40663728,206,-1.22,0.99,12,0.06,-415.00,510.00,1730,20240520,-70.69,499,20241125,1.60,1730,-70.69,20240520,499,1.60,20241125,1730,-70.69,20240520,499,1.60,20241125,0.00,N,044480,500,203 억,,198204,N,N,0,N,00,N +20241129,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-1,5,-0.19,213673,411,0.44,520,520,517,676,364,520,519.89,0.49,0,-75,545,532,523,510,501,528,506,203,156,500,320,1,1,40663728,211,-1.25,1.02,12,0.00,-415.00,510.00,1730,20240520,-70.00,499,20241125,4.01,1730,-70.00,20240520,499,4.01,20241125,1730,-70.00,20240520,499,4.01,20241125,0.00,N,044480,500,203 억,,198204,N,N,0,N,00,N 20241128,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-6,5,-1.14,49129400,93726,16.15,526,536,514,683,369,526,524.18,0.48,0,3378,669,597,558,486,447,633,522,203,157,500,320,1,1,40663728,211,-1.25,1.02,12,0.23,-415.00,510.00,1730,20240520,-69.94,499,20241125,4.21,1730,-69.94,20240520,499,4.21,20241125,1730,-69.94,20240520,499,4.21,20241125,0.00,N,044480,500,203 억,,194826,N,N,0,N,00,N 20241128,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,-4,5,-0.76,41842790,79754,13.75,526,536,514,683,369,526,524.65,0.48,0,4044,669,597,558,486,447,633,522,203,157,500,320,1,1,40663728,212,-1.26,1.02,12,0.20,-415.00,510.00,1730,20240520,-69.83,499,20241125,4.61,1730,-69.83,20240520,499,4.61,20241125,1730,-69.83,20240520,499,4.61,20241125,0.00,N,044480,500,203 억,,194826,N,N,0,N,00,N 20241128,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,-2,5,-0.38,39766654,75782,13.06,526,536,514,683,369,526,524.75,0.48,0,2732,669,597,558,486,447,633,522,203,157,500,320,1,1,40663728,213,-1.26,1.03,12,0.19,-415.00,510.00,1730,20240520,-69.71,499,20241125,5.01,1730,-69.71,20240520,499,5.01,20241125,1730,-69.71,20240520,499,5.01,20241125,0.00,N,044480,500,203 억,,194826,N,N,0,N,00,N diff --git a/044490/price/prices-20241101.csv b/044490/price/prices-20241101.csv index a6a5bccdba74..16d4c9c4f507 100644 --- a/044490/price/prices-20241101.csv +++ b/044490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10420,-360,5,-3.34,1220919830,116917,115.70,10780,10830,10290,14010,7550,10780,10442.59,2.56,0,33893,11426,11102,10856,10532,10286,10980,10410,100,3230,500,7330,10,1,20007381,2085,6.10,0.41,12,0.58,1707.00,25612.00,23850,20240429,-56.31,9730,20241119,7.09,23850,-56.31,20240429,9730,7.09,20241119,23850,-56.31,20240429,9730,7.09,20241119,1.36,N,044490,500,100 억,,512131,N,N,3,N,00,N +20241129,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10350,-430,5,-3.99,1122564210,107439,106.32,10780,10830,10290,14010,7550,10780,10448.36,2.56,0,30798,11426,11102,10856,10532,10286,10980,10410,100,3230,500,7330,10,1,20007381,2071,6.06,0.40,12,0.54,1707.00,25612.00,23850,20240429,-56.60,9730,20241119,6.37,23850,-56.60,20240429,9730,6.37,20241119,23850,-56.60,20240429,9730,6.37,20241119,1.36,N,044490,500,100 억,,512131,N,N,0,N,00,N +20241129,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10420,-360,5,-3.34,829390890,79217,78.39,10780,10830,10290,14010,7550,10780,10469.82,2.56,0,17127,11426,11102,10856,10532,10286,10980,10410,100,3230,500,7330,10,1,20007381,2085,6.10,0.41,12,0.40,1707.00,25612.00,23850,20240429,-56.31,9730,20241119,7.09,23850,-56.31,20240429,9730,7.09,20241119,23850,-56.31,20240429,9730,7.09,20241119,1.36,N,044490,500,100 억,,512131,N,N,0,N,00,N +20241129,130537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10500,-280,5,-2.60,512221650,48859,48.35,10780,10830,10290,14010,7550,10780,10483.61,2.56,0,10423,11426,11102,10856,10532,10286,10980,10410,100,3230,500,7330,10,1,20007381,2101,6.15,0.41,12,0.24,1707.00,25612.00,23850,20240429,-55.97,9730,20241119,7.91,23850,-55.97,20240429,9730,7.91,20241119,23850,-55.97,20240429,9730,7.91,20241119,1.36,N,044490,500,100 억,,512131,N,N,0,N,00,N +20241129,120539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10520,-260,5,-2.41,480151840,45807,45.33,10780,10830,10290,14010,7550,10780,10482.00,2.56,0,9907,11426,11102,10856,10532,10286,10980,10410,100,3230,500,7330,10,1,20007381,2105,6.16,0.41,12,0.23,1707.00,25612.00,23850,20240429,-55.89,9730,20241119,8.12,23850,-55.89,20240429,9730,8.12,20241119,23850,-55.89,20240429,9730,8.12,20241119,1.36,N,044490,500,100 억,,512131,N,N,0,N,00,N +20241129,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10550,-230,5,-2.13,406576800,38831,38.43,10780,10830,10290,14010,7550,10780,10470.34,2.56,0,5940,11426,11102,10856,10532,10286,10980,10410,100,3230,500,7330,10,1,20007381,2111,6.18,0.41,12,0.19,1707.00,25612.00,23850,20240429,-55.77,9730,20241119,8.43,23850,-55.77,20240429,9730,8.43,20241119,23850,-55.77,20240429,9730,8.43,20241119,1.36,N,044490,500,100 억,,512131,N,N,0,N,00,N +20241129,100538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10340,-440,5,-4.08,284076120,27129,26.85,10780,10830,10290,14010,7550,10780,10471.19,2.56,0,3350,11426,11102,10856,10532,10286,10980,10410,100,3230,500,7330,10,1,20007381,2069,6.06,0.40,12,0.14,1707.00,25612.00,23850,20240429,-56.65,9730,20241119,6.27,23850,-56.65,20240429,9730,6.27,20241119,23850,-56.65,20240429,9730,6.27,20241119,1.36,N,044490,500,100 억,,512131,N,N,0,N,00,N +20241129,090538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10610,-170,5,-1.58,10121440,947,0.94,10780,10830,10610,14010,7550,10780,10686.92,2.56,0,-556,11426,11102,10856,10532,10286,10980,10410,100,3230,500,7330,10,1,20007381,2123,6.22,0.41,12,0.00,1707.00,25612.00,23850,20240429,-55.51,9730,20241119,9.04,23850,-55.51,20240429,9730,9.04,20241119,23850,-55.51,20240429,9730,9.04,20241119,1.36,N,044490,500,100 억,,512131,N,N,0,N,00,N 20241128,160533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10780,-220,5,-2.00,1086793280,100975,233.07,10890,11180,10610,14300,7700,11000,10762.95,2.67,0,-2769,11473,11236,11023,10786,10573,11130,10680,100,3300,500,7480,10,1,20007381,2157,6.32,0.42,12,0.50,1707.00,25612.00,23850,20240429,-54.80,9730,20241119,10.79,23850,-54.80,20240429,9730,10.79,20241119,23850,-54.80,20240429,9730,10.79,20241119,1.39,N,044490,500,100 억,,534857,N,N,0,N,00,N 20241128,150541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10690,-310,5,-2.82,999092850,92818,214.25,10890,11180,10610,14300,7700,11000,10764.00,2.67,0,-2692,11473,11236,11023,10786,10573,11130,10680,100,3300,500,7480,10,1,20007381,2139,6.26,0.42,12,0.46,1707.00,25612.00,23850,20240429,-55.18,9730,20241119,9.87,23850,-55.18,20240429,9730,9.87,20241119,23850,-55.18,20240429,9730,9.87,20241119,1.39,N,044490,500,100 억,,534857,N,N,0,N,00,N 20241128,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10710,-290,5,-2.64,778190080,72080,166.38,10890,11180,10650,14300,7700,11000,10796.20,2.67,0,-6765,11473,11236,11023,10786,10573,11130,10680,100,3300,500,7480,10,1,20007381,2143,6.27,0.42,12,0.36,1707.00,25612.00,23850,20240429,-55.09,9730,20241119,10.07,23850,-55.09,20240429,9730,10.07,20241119,23850,-55.09,20240429,9730,10.07,20241119,1.39,N,044490,500,100 억,,534857,N,N,0,N,00,N diff --git a/044780/price/prices-20241101.csv b/044780/price/prices-20241101.csv index 70b51b6438b1..0f7e9f2fe68c 100644 --- a/044780/price/prices-20241101.csv +++ b/044780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1062,-21,5,-1.94,84425125,79533,249.65,1069,1077,1055,1407,759,1083,1061.51,2.30,0,-191,1143,1113,1090,1060,1037,1101,1048,93,324,500,770,1,1,18505787,197,10.31,0.32,12,0.43,103.00,3278.00,1920,20231127,-44.69,1044,20241125,1.72,1845,-42.44,20240130,1044,1.72,20241125,1851,-42.63,20231201,1044,1.72,20241125,0.00,N,044780,500,92 억,,425284,N,N,0,N,00,N +20241129,150538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1060,-23,5,-2.12,82409503,77635,243.69,1069,1077,1055,1407,759,1083,1061.50,2.30,0,778,1143,1113,1090,1060,1037,1101,1048,93,324,500,770,1,1,18505787,196,10.29,0.32,12,0.42,103.00,3278.00,1920,20231127,-44.79,1044,20241125,1.53,1845,-42.55,20240130,1044,1.53,20241125,1851,-42.73,20231201,1044,1.53,20241125,0.00,N,044780,500,92 억,,425284,N,N,0,N,00,N +20241129,140537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1064,-19,5,-1.75,68833552,64817,203.46,1069,1077,1055,1407,759,1083,1061.97,2.30,0,832,1143,1113,1090,1060,1037,1101,1048,93,324,500,770,1,1,18505787,197,10.33,0.32,12,0.35,103.00,3278.00,1920,20231127,-44.58,1044,20241125,1.92,1845,-42.33,20240130,1044,1.92,20241125,1851,-42.52,20231201,1044,1.92,20241125,0.00,N,044780,500,92 억,,425284,N,N,0,N,00,N +20241129,130537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1065,-18,5,-1.66,67688956,63740,200.08,1069,1077,1055,1407,759,1083,1061.95,2.30,0,832,1143,1113,1090,1060,1037,1101,1048,93,324,500,770,1,1,18505787,197,10.34,0.32,12,0.34,103.00,3278.00,1920,20231127,-44.53,1044,20241125,2.01,1845,-42.28,20240130,1044,2.01,20241125,1851,-42.46,20231201,1044,2.01,20241125,0.00,N,044780,500,92 억,,425284,N,N,0,N,00,N +20241129,120539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1076,-7,5,-0.65,19730139,18523,58.14,1069,1076,1055,1407,759,1083,1065.17,2.30,0,762,1143,1113,1090,1060,1037,1101,1048,93,324,500,770,1,1,18505787,199,10.45,0.33,12,0.10,103.00,3278.00,1920,20231127,-43.96,1044,20241125,3.07,1845,-41.68,20240130,1044,3.07,20241125,1851,-41.87,20231201,1044,3.07,20241125,0.00,N,044780,500,92 억,,425284,N,N,0,N,00,N +20241129,110539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1068,-15,5,-1.39,12152354,11444,35.92,1069,1076,1055,1407,759,1083,1061.90,2.30,0,764,1143,1113,1090,1060,1037,1101,1048,93,324,500,770,1,1,18505787,198,10.37,0.33,12,0.06,103.00,3278.00,1920,20231127,-44.38,1044,20241125,2.30,1845,-42.11,20240130,1044,2.30,20241125,1851,-42.30,20231201,1044,2.30,20241125,0.00,N,044780,500,92 억,,425284,N,N,0,N,00,N +20241129,100538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1073,-10,5,-0.92,4227901,3964,12.44,1069,1076,1060,1407,759,1083,1066.57,2.30,0,687,1143,1113,1090,1060,1037,1101,1048,93,324,500,770,1,1,18505787,199,10.42,0.33,12,0.02,103.00,3278.00,1920,20231127,-44.11,1044,20241125,2.78,1845,-41.84,20240130,1044,2.78,20241125,1851,-42.03,20231201,1044,2.78,20241125,0.00,N,044780,500,92 억,,425284,N,N,0,N,00,N +20241129,090538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1069,-14,5,-1.29,2356921,2204,6.92,1069,1074,1069,1407,759,1083,1069.38,2.30,0,531,1143,1113,1090,1060,1037,1101,1048,93,324,500,770,1,1,18505787,198,10.38,0.33,12,0.01,103.00,3278.00,1920,20231127,-44.32,1044,20241125,2.39,1845,-42.06,20240130,1044,2.39,20241125,1851,-42.25,20231201,1044,2.39,20241125,0.00,N,044780,500,92 억,,425284,N,N,0,N,00,N 20241128,160533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1083,-12,5,-1.10,22503624,20882,110.16,1095,1120,1067,1423,767,1095,1077.65,2.30,0,107,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,200,10.51,0.33,12,0.11,103.00,3278.00,1920,20231127,-43.59,1044,20241125,3.74,1845,-41.30,20240130,1044,3.74,20241125,1851,-41.49,20231201,1044,3.74,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N 20241128,150541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1077,-18,5,-1.64,19645587,18243,96.24,1095,1120,1067,1423,767,1095,1076.88,2.30,0,1383,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,199,10.46,0.33,12,0.10,103.00,3278.00,1920,20231127,-43.91,1044,20241125,3.16,1845,-41.63,20240130,1044,3.16,20241125,1851,-41.82,20231201,1044,3.16,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N 20241128,140541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1083,-12,5,-1.10,15695644,14569,76.86,1095,1120,1068,1423,767,1095,1077.33,2.30,0,2148,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,200,10.51,0.33,12,0.08,103.00,3278.00,1920,20231127,-43.59,1044,20241125,3.74,1845,-41.30,20240130,1044,3.74,20241125,1851,-41.49,20231201,1044,3.74,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N diff --git a/044820/price/prices-20241101.csv b/044820/price/prices-20241101.csv index c2043f6b6708..b9a4d73a26ea 100644 --- a/044820/price/prices-20241101.csv +++ b/044820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160528,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8640,-30,5,-0.35,23559600,2745,98.28,8610,8650,8560,11270,6070,8670,8582.73,3.62,0,-284,8736,8702,8646,8612,8556,8675,8585,48,2600,500,6240,10,1,9603921,830,9.15,0.36,12,0.03,944.00,24191.00,10730,20231222,-19.48,8250,20241112,4.73,10620,-18.64,20240102,8250,4.73,20241112,10730,-19.48,20231222,8250,4.73,20241112,0.42,N,044820,500,48 억,,347851,N,N,0,N,00,N +20241129,150539,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8580,-90,5,-1.04,16180050,1886,67.53,8610,8650,8560,11270,6070,8670,8579.03,3.62,0,-279,8736,8702,8646,8612,8556,8675,8585,48,2600,500,6240,10,1,9603921,824,9.09,0.35,12,0.02,944.00,24191.00,10730,20231222,-20.04,8250,20241112,4.00,10620,-19.21,20240102,8250,4.00,20241112,10730,-20.04,20231222,8250,4.00,20241112,0.42,N,044820,500,48 억,,347851,N,N,0,N,00,N +20241129,140537,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8580,-90,5,-1.04,14773090,1722,61.65,8610,8650,8560,11270,6070,8670,8579.03,3.62,0,-274,8736,8702,8646,8612,8556,8675,8585,48,2600,500,6240,10,1,9603921,824,9.09,0.35,12,0.02,944.00,24191.00,10730,20231222,-20.04,8250,20241112,4.00,10620,-19.21,20240102,8250,4.00,20241112,10730,-20.04,20231222,8250,4.00,20241112,0.42,N,044820,500,48 억,,347851,N,N,0,N,00,N +20241129,130538,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8570,-100,5,-1.15,8510180,991,35.48,8610,8650,8560,11270,6070,8670,8587.47,3.62,0,-274,8736,8702,8646,8612,8556,8675,8585,48,2600,500,6240,10,1,9603921,823,9.08,0.35,12,0.01,944.00,24191.00,10730,20231222,-20.13,8250,20241112,3.88,10620,-19.30,20240102,8250,3.88,20241112,10730,-20.13,20231222,8250,3.88,20241112,0.42,N,044820,500,48 억,,347851,N,N,0,N,00,N +20241129,120539,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8560,-110,5,-1.27,7696480,896,32.08,8610,8650,8560,11270,6070,8670,8589.82,3.62,0,-274,8736,8702,8646,8612,8556,8675,8585,48,2600,500,6240,10,1,9603921,822,9.07,0.35,12,0.01,944.00,24191.00,10730,20231222,-20.22,8250,20241112,3.76,10620,-19.40,20240102,8250,3.76,20241112,10730,-20.22,20231222,8250,3.76,20241112,0.42,N,044820,500,48 억,,347851,N,N,0,N,00,N +20241129,110539,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8610,-60,5,-0.69,4097910,476,17.04,8610,8650,8590,11270,6070,8670,8609.05,3.62,0,-20,8736,8702,8646,8612,8556,8675,8585,48,2600,500,6240,10,1,9603921,827,9.12,0.36,12,0.00,944.00,24191.00,10730,20231222,-19.76,8250,20241112,4.36,10620,-18.93,20240102,8250,4.36,20241112,10730,-19.76,20231222,8250,4.36,20241112,0.42,N,044820,500,48 억,,347851,N,N,0,N,00,N +20241129,100538,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8600,-70,5,-0.81,3262560,379,13.57,8610,8650,8590,11270,6070,8670,8608.34,3.62,0,-18,8736,8702,8646,8612,8556,8675,8585,48,2600,500,6240,10,1,9603921,826,9.11,0.36,12,0.00,944.00,24191.00,10730,20231222,-19.85,8250,20241112,4.24,10620,-19.02,20240102,8250,4.24,20241112,10730,-19.85,20231222,8250,4.24,20241112,0.42,N,044820,500,48 억,,347851,N,N,0,N,00,N +20241129,090538,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8630,-40,5,-0.46,111980,13,0.47,8610,8640,8610,11270,6070,8670,8613.85,3.62,0,-3,8736,8702,8646,8612,8556,8675,8585,48,2600,500,6240,10,1,9603921,829,9.14,0.36,12,0.00,944.00,24191.00,10730,20231222,-19.57,8250,20241112,4.61,10620,-18.74,20240102,8250,4.61,20241112,10730,-19.57,20231222,8250,4.61,20241112,0.42,N,044820,500,48 억,,347851,N,N,0,N,00,N 20241128,160533,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8670,-10,5,-0.12,24081260,2788,157.16,8680,8680,8590,11280,6080,8680,8637.46,3.62,0,-149,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,833,9.18,0.36,12,0.03,944.00,24191.00,10730,20231222,-19.20,8250,20241112,5.09,10620,-18.36,20240102,8250,5.09,20241112,10730,-19.20,20231222,8250,5.09,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N 20241128,150541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8660,-20,5,-0.23,18210960,2110,118.94,8680,8680,8590,11280,6080,8680,8630.79,3.62,0,-138,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,832,9.17,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.29,8250,20241112,4.97,10620,-18.46,20240102,8250,4.97,20241112,10730,-19.29,20231222,8250,4.97,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N 20241128,140541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8650,-30,5,-0.35,14089770,1634,92.11,8680,8680,8590,11280,6080,8680,8622.87,3.62,0,-124,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,831,9.16,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.38,8250,20241112,4.85,10620,-18.55,20240102,8250,4.85,20241112,10730,-19.38,20231222,8250,4.85,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N diff --git a/044960/price/prices-20241101.csv b/044960/price/prices-20241101.csv index b8b7f70aa7d3..0c29ccce6547 100644 --- a/044960/price/prices-20241101.csv +++ b/044960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-105,5,-2.13,280760145,57958,148.80,4920,4935,4815,6420,3460,4940,4844.22,0.00,0,-1947,5030,4985,4955,4910,4880,4970,4895,63,1480,500,3550,5,1,12641883,611,20.57,1.29,12,0.46,235.00,3753.00,6020,20240617,-19.68,4390,20240805,10.14,6020,-19.68,20240617,4390,10.14,20240805,6020,-19.68,20240617,4390,10.14,20240805,2.98,N,044960,500,63 억,,0,N,N,0,N,00,N +20241129,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-105,5,-2.13,257362365,53121,136.38,4920,4935,4815,6420,3460,4940,4844.83,0.00,0,-2889,5030,4985,4955,4910,4880,4970,4895,63,1480,500,3550,5,1,12641883,611,20.57,1.29,12,0.42,235.00,3753.00,6020,20240617,-19.68,4390,20240805,10.14,6020,-19.68,20240617,4390,10.14,20240805,6020,-19.68,20240617,4390,10.14,20240805,2.98,N,044960,500,63 억,,0,N,N,0,N,00,N +20241129,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-105,5,-2.13,180762505,37283,95.72,4920,4935,4815,6420,3460,4940,4848.39,0.00,0,-5883,5030,4985,4955,4910,4880,4970,4895,63,1480,500,3550,5,1,12641883,611,20.57,1.29,12,0.29,235.00,3753.00,6020,20240617,-19.68,4390,20240805,10.14,6020,-19.68,20240617,4390,10.14,20240805,6020,-19.68,20240617,4390,10.14,20240805,2.98,N,044960,500,63 억,,0,N,N,0,N,00,N +20241129,130538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-105,5,-2.13,137035135,28247,72.52,4920,4935,4815,6420,3460,4940,4851.32,0.00,0,-9637,5030,4985,4955,4910,4880,4970,4895,63,1480,500,3550,5,1,12641883,611,20.57,1.29,12,0.22,235.00,3753.00,6020,20240617,-19.68,4390,20240805,10.14,6020,-19.68,20240617,4390,10.14,20240805,6020,-19.68,20240617,4390,10.14,20240805,2.98,N,044960,500,63 억,,0,N,N,0,N,00,N +20241129,120540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,-110,5,-2.23,129069430,26600,68.29,4920,4935,4815,6420,3460,4940,4852.23,0.00,0,-9849,5030,4985,4955,4910,4880,4970,4895,63,1480,500,3550,5,1,12641883,611,20.55,1.29,12,0.21,235.00,3753.00,6020,20240617,-19.77,4390,20240805,10.02,6020,-19.77,20240617,4390,10.02,20240805,6020,-19.77,20240617,4390,10.02,20240805,2.98,N,044960,500,63 억,,0,N,N,0,N,00,N +20241129,110540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-80,5,-1.62,94898115,19526,50.13,4920,4935,4815,6420,3460,4940,4860.09,0.00,0,-9353,5030,4985,4955,4910,4880,4970,4895,63,1480,500,3550,5,1,12641883,614,20.68,1.29,12,0.15,235.00,3753.00,6020,20240617,-19.27,4390,20240805,10.71,6020,-19.27,20240617,4390,10.71,20240805,6020,-19.27,20240617,4390,10.71,20240805,2.98,N,044960,500,63 억,,0,N,N,0,N,00,N +20241129,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-115,5,-2.33,74416225,15288,39.25,4920,4935,4825,6420,3460,4940,4867.62,0.00,0,-8285,5030,4985,4955,4910,4880,4970,4895,63,1480,500,3550,5,1,12641883,610,20.53,1.29,12,0.12,235.00,3753.00,6020,20240617,-19.85,4390,20240805,9.91,6020,-19.85,20240617,4390,9.91,20240805,6020,-19.85,20240617,4390,9.91,20240805,2.98,N,044960,500,63 억,,0,N,N,0,N,00,N +20241129,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,-5,5,-0.10,5240480,1067,2.74,4920,4935,4905,6420,3460,4940,4911.42,0.00,0,25,5030,4985,4955,4910,4880,4970,4895,63,1480,500,3550,5,1,12641883,624,21.00,1.31,12,0.01,235.00,3753.00,6020,20240617,-18.02,4390,20240805,12.41,6020,-18.02,20240617,4390,12.41,20240805,6020,-18.02,20240617,4390,12.41,20240805,2.98,N,044960,500,63 억,,0,N,N,0,N,00,N 20241128,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-60,5,-1.20,191233455,38717,81.25,4955,5000,4925,6500,3500,5000,4939.26,0.00,0,-8132,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,625,21.02,1.32,12,0.31,235.00,3753.00,6020,20240617,-17.94,4390,20240805,12.53,6020,-17.94,20240617,4390,12.53,20240805,6020,-17.94,20240617,4390,12.53,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N 20241128,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4925,-75,5,-1.50,171070000,34632,72.68,4955,5000,4925,6500,3500,5000,4939.65,0.00,0,-6825,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,623,20.96,1.31,12,0.27,235.00,3753.00,6020,20240617,-18.19,4390,20240805,12.19,6020,-18.19,20240617,4390,12.19,20240805,6020,-18.19,20240617,4390,12.19,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N 20241128,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-70,5,-1.40,135799335,27480,57.67,4955,5000,4925,6500,3500,5000,4941.75,0.00,0,-3081,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,623,20.98,1.31,12,0.22,235.00,3753.00,6020,20240617,-18.11,4390,20240805,12.30,6020,-18.11,20240617,4390,12.30,20240805,6020,-18.11,20240617,4390,12.30,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N diff --git a/044990/price/prices-20241101.csv b/044990/price/prices-20241101.csv index c9ec11862bdc..4bf2ff805c3d 100644 --- a/044990/price/prices-20241101.csv +++ b/044990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16770,-610,5,-3.51,206342150,12125,53.68,17380,17380,16740,22550,12170,17380,17017.93,0.61,0,-2694,17640,17510,17330,17200,17020,17420,17110,40,5170,500,12160,10,1,8036064,1348,4.18,1.45,12,0.15,4013.00,11592.00,31900,20240808,-47.43,15810,20241028,6.07,31900,-47.43,20240808,15810,6.07,20241028,31900,-47.43,20240808,15810,6.07,20241028,0.00,N,044990,500,40 억,,48757,N,N,0,N,00,N +20241129,150539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16800,-580,5,-3.34,191512040,11243,49.78,17380,17380,16750,22550,12170,17380,17033.89,0.61,0,-2195,17640,17510,17330,17200,17020,17420,17110,40,5170,500,12160,10,1,8036064,1350,4.19,1.45,12,0.14,4013.00,11592.00,31900,20240808,-47.34,15810,20241028,6.26,31900,-47.34,20240808,15810,6.26,20241028,31900,-47.34,20240808,15810,6.26,20241028,0.00,N,044990,500,40 억,,48757,N,N,0,N,00,N +20241129,140538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17010,-370,5,-2.13,93421750,5450,24.13,17380,17380,16990,22550,12170,17380,17141.61,0.61,0,-1173,17640,17510,17330,17200,17020,17420,17110,40,5170,500,12160,10,1,8036064,1367,4.24,1.47,12,0.07,4013.00,11592.00,31900,20240808,-46.68,15810,20241028,7.59,31900,-46.68,20240808,15810,7.59,20241028,31900,-46.68,20240808,15810,7.59,20241028,0.00,N,044990,500,40 억,,48757,N,N,0,N,00,N +20241129,130538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17020,-360,5,-2.07,74545180,4341,19.22,17380,17380,16990,22550,12170,17380,17172.35,0.61,0,-1191,17640,17510,17330,17200,17020,17420,17110,40,5170,500,12160,10,1,8036064,1368,4.24,1.47,12,0.05,4013.00,11592.00,31900,20240808,-46.65,15810,20241028,7.65,31900,-46.65,20240808,15810,7.65,20241028,31900,-46.65,20240808,15810,7.65,20241028,0.00,N,044990,500,40 억,,48757,N,N,0,N,00,N +20241129,120540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17040,-340,5,-1.96,61386810,3567,15.79,17380,17380,17040,22550,12170,17380,17209.65,0.61,0,-1183,17640,17510,17330,17200,17020,17420,17110,40,5170,500,12160,10,1,8036064,1369,4.25,1.47,12,0.04,4013.00,11592.00,31900,20240808,-46.58,15810,20241028,7.78,31900,-46.58,20240808,15810,7.78,20241028,31900,-46.58,20240808,15810,7.78,20241028,0.00,N,044990,500,40 억,,48757,N,N,0,N,00,N +20241129,110540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17190,-190,5,-1.09,47207440,2739,12.13,17380,17380,17150,22550,12170,17380,17235.28,0.61,0,-1135,17640,17510,17330,17200,17020,17420,17110,40,5170,500,12160,10,1,8036064,1381,4.28,1.48,12,0.03,4013.00,11592.00,31900,20240808,-46.11,15810,20241028,8.73,31900,-46.11,20240808,15810,8.73,20241028,31900,-46.11,20240808,15810,8.73,20241028,0.00,N,044990,500,40 억,,48757,N,N,0,N,00,N +20241129,100539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17160,-220,5,-1.27,35680100,2070,9.16,17380,17380,17150,22550,12170,17380,17236.76,0.61,0,-838,17640,17510,17330,17200,17020,17420,17110,40,5170,500,12160,10,1,8036064,1379,4.28,1.48,12,0.03,4013.00,11592.00,31900,20240808,-46.21,15810,20241028,8.54,31900,-46.21,20240808,15810,8.54,20241028,31900,-46.21,20240808,15810,8.54,20241028,0.00,N,044990,500,40 억,,48757,N,N,0,N,00,N +20241129,090539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17220,-160,5,-0.92,3007910,174,0.77,17380,17380,17210,22550,12170,17380,17286.84,0.61,0,-64,17640,17510,17330,17200,17020,17420,17110,40,5170,500,12160,10,1,8036064,1384,4.29,1.49,12,0.00,4013.00,11592.00,31900,20240808,-46.02,15810,20241028,8.92,31900,-46.02,20240808,15810,8.92,20241028,31900,-46.02,20240808,15810,8.92,20241028,0.00,N,044990,500,40 억,,48757,N,N,0,N,00,N 20241128,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17380,0,3,0.00,392750280,22587,75.82,17400,17460,17150,22550,12170,17380,17388.33,0.63,0,-1773,17673,17526,17353,17206,17033,17600,17280,40,5170,500,12160,10,1,8036064,1397,4.33,1.50,12,0.28,4013.00,11592.00,31900,20240808,-45.52,15810,20241028,9.93,31900,-45.52,20240808,15810,9.93,20241028,31900,-45.52,20240808,15810,9.93,20241028,0.00,N,044990,500,40 억,,50530,N,N,0,N,00,N 20241128,150542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17380,0,3,0.00,346223390,19918,66.86,17400,17460,17150,22550,12170,17380,17382.44,0.63,0,-693,17673,17526,17353,17206,17033,17600,17280,40,5170,500,12160,10,1,8036064,1397,4.33,1.50,12,0.25,4013.00,11592.00,31900,20240808,-45.52,15810,20241028,9.93,31900,-45.52,20240808,15810,9.93,20241028,31900,-45.52,20240808,15810,9.93,20241028,0.00,N,044990,500,40 억,,50530,N,N,0,N,00,N 20241128,140542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17420,40,2,0.23,286396570,16487,55.35,17400,17460,17150,22550,12170,17380,17371.05,0.63,0,-895,17673,17526,17353,17206,17033,17600,17280,40,5170,500,12160,10,1,8036064,1400,4.34,1.50,12,0.21,4013.00,11592.00,31900,20240808,-45.39,15810,20241028,10.18,31900,-45.39,20240808,15810,10.18,20241028,31900,-45.39,20240808,15810,10.18,20241028,0.00,N,044990,500,40 억,,50530,N,N,0,N,00,N diff --git a/045060/price/prices-20241101.csv b/045060/price/prices-20241101.csv index 210768c74ae1..047c6636517f 100644 --- a/045060/price/prices-20241101.csv +++ b/045060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,5,2,0.19,79424745,30266,430.96,2590,2665,2590,3370,1820,2595,2624.22,1.57,0,-661,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,440,4.96,0.40,12,0.18,524.00,6519.00,3260,20231206,-20.25,2565,20241120,1.36,3255,-20.12,20240116,2565,1.36,20241120,3260,-20.25,20231206,2565,1.36,20241120,0.33,N,045060,500,84 억,,266513,N,N,0,N,00,N +20241129,150539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,5,2,0.19,68098875,25910,368.93,2590,2665,2590,3370,1820,2595,2628.29,1.57,0,-484,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,440,4.96,0.40,12,0.15,524.00,6519.00,3260,20231206,-20.25,2565,20241120,1.36,3255,-20.12,20240116,2565,1.36,20241120,3260,-20.25,20231206,2565,1.36,20241120,0.33,N,045060,500,84 억,,266513,N,N,0,N,00,N +20241129,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,15,2,0.58,64232900,24425,347.79,2590,2665,2590,3370,1820,2595,2629.80,1.57,0,-487,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,442,4.98,0.40,12,0.14,524.00,6519.00,3260,20231206,-19.94,2565,20241120,1.75,3255,-19.82,20240116,2565,1.75,20241120,3260,-19.94,20231206,2565,1.75,20241120,0.33,N,045060,500,84 억,,266513,N,N,0,N,00,N +20241129,130539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,35,2,1.35,60582350,23028,327.89,2590,2665,2590,3370,1820,2595,2630.81,1.57,0,-508,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,446,5.02,0.40,12,0.14,524.00,6519.00,3260,20231206,-19.33,2565,20241120,2.53,3255,-19.20,20240116,2565,2.53,20241120,3260,-19.33,20231206,2565,2.53,20241120,0.33,N,045060,500,84 억,,266513,N,N,0,N,00,N +20241129,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,25,2,0.96,59866320,22755,324.01,2590,2665,2590,3370,1820,2595,2630.91,1.57,0,-594,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,444,5.00,0.40,12,0.13,524.00,6519.00,3260,20231206,-19.63,2565,20241120,2.14,3255,-19.51,20240116,2565,2.14,20241120,3260,-19.63,20231206,2565,2.14,20241120,0.33,N,045060,500,84 억,,266513,N,N,0,N,00,N +20241129,110541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,20,2,0.77,56808795,21588,307.39,2590,2665,2590,3370,1820,2595,2631.50,1.57,0,-359,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,443,4.99,0.40,12,0.13,524.00,6519.00,3260,20231206,-19.79,2565,20241120,1.95,3255,-19.66,20240116,2565,1.95,20241120,3260,-19.79,20231206,2565,1.95,20241120,0.33,N,045060,500,84 억,,266513,N,N,0,N,00,N +20241129,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,25,2,0.96,20075780,7668,109.18,2590,2645,2590,3370,1820,2595,2618.12,1.57,0,-462,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,444,5.00,0.40,12,0.05,524.00,6519.00,3260,20231206,-19.63,2565,20241120,2.14,3255,-19.51,20240116,2565,2.14,20241120,3260,-19.63,20231206,2565,2.14,20241120,0.33,N,045060,500,84 억,,266513,N,N,0,N,00,N +20241129,090539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,1603265,618,8.80,2590,2595,2590,3370,1820,2595,2594.28,1.57,0,-40,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,440,4.95,0.40,12,0.00,524.00,6519.00,3260,20231206,-20.40,2565,20241120,1.17,3255,-20.28,20240116,2565,1.17,20241120,3260,-20.40,20231206,2565,1.17,20241120,0.33,N,045060,500,84 억,,266513,N,N,0,N,00,N 20241128,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-10,5,-0.38,18314465,7022,71.72,2605,2620,2595,3385,1825,2605,2608.16,1.58,0,-1173,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,440,4.95,0.40,12,0.04,524.00,6519.00,3260,20231206,-20.40,2565,20241120,1.17,3255,-20.28,20240116,2565,1.17,20241120,3260,-20.40,20231206,2565,1.17,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N 20241128,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,5,2,0.19,15260755,5846,59.71,2605,2620,2595,3385,1825,2605,2610.46,1.58,0,-1117,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,442,4.98,0.40,12,0.03,524.00,6519.00,3260,20231206,-19.94,2565,20241120,1.75,3255,-19.82,20240116,2565,1.75,20241120,3260,-19.94,20231206,2565,1.75,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N 20241128,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,15,2,0.58,6654420,2550,26.04,2605,2620,2595,3385,1825,2605,2609.58,1.58,0,-643,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,444,5.00,0.40,12,0.02,524.00,6519.00,3260,20231206,-19.63,2565,20241120,2.14,3255,-19.51,20240116,2565,2.14,20241120,3260,-19.63,20231206,2565,2.14,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N diff --git a/045100/price/prices-20241101.csv b/045100/price/prices-20241101.csv index 086df13f10b9..26caff9756e9 100644 --- a/045100/price/prices-20241101.csv +++ b/045100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16270,-440,5,-2.63,752050990,45868,164.76,16720,16860,16270,21700,11700,16710,16395.98,14.54,0,-12357,17150,16930,16810,16590,16470,16870,16530,90,4990,500,12360,10,1,18000000,2929,3.79,0.54,12,0.25,4298.00,30401.00,22400,20240417,-27.37,14790,20231205,10.01,22400,-27.37,20240417,14900,9.19,20240118,22400,-27.37,20240417,14790,10.01,20231205,1.56,N,045100,500,90 억,,2617713,N,N,81,N,00,N +20241129,150540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16350,-360,5,-2.15,684013950,41693,149.76,16720,16860,16270,21700,11700,16710,16405.96,14.54,0,-12212,17150,16930,16810,16590,16470,16870,16530,90,4990,500,12360,10,1,18000000,2943,3.80,0.54,12,0.23,4298.00,30401.00,22400,20240417,-27.01,14790,20231205,10.55,22400,-27.01,20240417,14900,9.73,20240118,22400,-27.01,20240417,14790,10.55,20231205,1.56,N,045100,500,90 억,,2617713,N,N,42,N,00,N +20241129,140539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16370,-340,5,-2.03,637587240,38859,139.58,16720,16860,16270,21700,11700,16710,16407.70,14.54,0,-11096,17150,16930,16810,16590,16470,16870,16530,90,4990,500,12360,10,1,18000000,2947,3.81,0.54,12,0.22,4298.00,30401.00,22400,20240417,-26.92,14790,20231205,10.68,22400,-26.92,20240417,14900,9.87,20240118,22400,-26.92,20240417,14790,10.68,20231205,1.56,N,045100,500,90 억,,2617713,N,N,42,N,00,N +20241129,130539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16450,-260,5,-1.56,563900660,34344,123.36,16720,16860,16270,21700,11700,16710,16419.18,14.54,0,-11354,17150,16930,16810,16590,16470,16870,16530,90,4990,500,12360,10,1,18000000,2961,3.83,0.54,12,0.19,4298.00,30401.00,22400,20240417,-26.56,14790,20231205,11.22,22400,-26.56,20240417,14900,10.40,20240118,22400,-26.56,20240417,14790,11.22,20231205,1.56,N,045100,500,90 억,,2617713,N,N,42,N,00,N +20241129,120541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16340,-370,5,-2.21,511061690,31127,111.81,16720,16860,16270,21700,11700,16710,16418.59,14.54,0,-9737,17150,16930,16810,16590,16470,16870,16530,90,4990,500,12360,10,1,18000000,2941,3.80,0.54,12,0.17,4298.00,30401.00,22400,20240417,-27.05,14790,20231205,10.48,22400,-27.05,20240417,14900,9.66,20240118,22400,-27.05,20240417,14790,10.48,20231205,1.56,N,045100,500,90 억,,2617713,N,N,42,N,00,N +20241129,110541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16360,-350,5,-2.09,344243640,20904,75.09,16720,16860,16330,21700,11700,16710,16467.82,14.54,0,-6504,17150,16930,16810,16590,16470,16870,16530,90,4990,500,12360,10,1,18000000,2945,3.81,0.54,12,0.12,4298.00,30401.00,22400,20240417,-26.96,14790,20231205,10.62,22400,-26.96,20240417,14900,9.80,20240118,22400,-26.96,20240417,14790,10.62,20231205,1.56,N,045100,500,90 억,,2617713,N,N,42,N,00,N +20241129,100540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16390,-320,5,-1.92,221326180,13399,48.13,16720,16860,16390,21700,11700,16710,16518.10,14.54,0,-5104,17150,16930,16810,16590,16470,16870,16530,90,4990,500,12360,10,1,18000000,2950,3.81,0.54,12,0.07,4298.00,30401.00,22400,20240417,-26.83,14790,20231205,10.82,22400,-26.83,20240417,14900,10.00,20240118,22400,-26.83,20240417,14790,10.82,20231205,1.56,N,045100,500,90 억,,2617713,N,N,42,N,00,N +20241129,090539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16690,-20,5,-0.12,5665100,339,1.22,16720,16860,16690,21700,11700,16710,16711.21,14.54,0,-231,17150,16930,16810,16590,16470,16870,16530,90,4990,500,12360,10,1,18000000,3004,3.88,0.55,12,0.00,4298.00,30401.00,22400,20240417,-25.49,14790,20231205,12.85,22400,-25.49,20240417,14900,12.01,20240118,22400,-25.49,20240417,14790,12.85,20231205,1.56,N,045100,500,90 억,,2617713,N,N,42,N,00,N 20241128,160534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16710,-260,5,-1.53,467382260,27834,153.86,16970,17030,16690,22050,11880,16970,16793.33,14.60,0,-11624,17370,17170,17060,16860,16750,17115,16805,90,5080,500,12550,10,1,18000000,3008,3.89,0.55,12,0.15,4298.00,30401.00,22400,20240417,-25.40,14790,20231205,12.98,22400,-25.40,20240417,14900,12.15,20240118,22400,-25.40,20240417,14790,12.98,20231205,1.58,N,045100,500,90 억,,2628805,N,N,42,N,00,N 20241128,150543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16730,-240,5,-1.41,444721730,26478,146.37,16970,17030,16690,22050,11880,16970,16795.90,14.60,0,-11209,17370,17170,17060,16860,16750,17115,16805,90,5080,500,12550,10,1,18000000,3011,3.89,0.55,12,0.15,4298.00,30401.00,22400,20240417,-25.31,14790,20231205,13.12,22400,-25.31,20240417,14900,12.28,20240118,22400,-25.31,20240417,14790,13.12,20231205,1.58,N,045100,500,90 억,,2628805,N,N,6,N,00,N 20241128,140542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16700,-270,5,-1.59,414047300,24644,136.23,16970,17030,16690,22050,11880,16970,16801.14,14.60,0,-10538,17370,17170,17060,16860,16750,17115,16805,90,5080,500,12550,10,1,18000000,3006,3.89,0.55,12,0.14,4298.00,30401.00,22400,20240417,-25.45,14790,20231205,12.91,22400,-25.45,20240417,14900,12.08,20240118,22400,-25.45,20240417,14790,12.91,20231205,1.58,N,045100,500,90 억,,2628805,N,N,6,N,00,N diff --git a/045300/price/prices-20241101.csv b/045300/price/prices-20241101.csv index c27c737fb018..5979f4d810f4 100644 --- a/045300/price/prices-20241101.csv +++ b/045300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,0,3,0.00,37787960,15066,171.83,2475,2630,2455,3215,1735,2475,2508.16,0.32,0,-1003,2508,2491,2473,2456,2438,2500,2465,51,740,500,1780,5,1,10151583,251,-24.03,0.37,12,0.15,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.57,N,045300,500,50 억,,32008,N,N,0,N,00,N +20241129,150540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,0,3,0.00,36812810,14672,167.34,2475,2630,2455,3215,1735,2475,2509.05,0.32,0,-1003,2508,2491,2473,2456,2438,2500,2465,51,740,500,1780,5,1,10151583,251,-24.03,0.37,12,0.14,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.57,N,045300,500,50 억,,32008,N,N,0,N,00,N +20241129,140539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,0,3,0.00,32494170,12919,147.34,2475,2630,2455,3215,1735,2475,2515.22,0.32,0,-997,2508,2491,2473,2456,2438,2500,2465,51,740,500,1780,5,1,10151583,251,-24.03,0.37,12,0.13,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.57,N,045300,500,50 억,,32008,N,N,0,N,00,N +20241129,130539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,0,3,0.00,28604555,11350,129.45,2475,2630,2455,3215,1735,2475,2520.23,0.32,0,-996,2508,2491,2473,2456,2438,2500,2465,51,740,500,1780,5,1,10151583,251,-24.03,0.37,12,0.11,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.57,N,045300,500,50 억,,32008,N,N,0,N,00,N +20241129,120541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2460,-15,5,-0.61,27132825,10751,122.62,2475,2630,2455,3215,1735,2475,2523.75,0.32,0,-995,2508,2491,2473,2456,2438,2500,2465,51,740,500,1780,5,1,10151583,250,-23.88,0.37,12,0.11,-103.00,6726.00,4809,20231212,-48.85,2390,20241115,2.93,4340,-43.32,20240109,2390,2.93,20241115,4900,-49.80,20231212,2390,2.93,20241115,1.57,N,045300,500,50 억,,32008,N,N,0,N,00,N +20241129,110541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2460,-15,5,-0.61,25908530,10253,116.94,2475,2630,2455,3215,1735,2475,2526.92,0.32,0,-969,2508,2491,2473,2456,2438,2500,2465,51,740,500,1780,5,1,10151583,250,-23.88,0.37,12,0.10,-103.00,6726.00,4809,20231212,-48.85,2390,20241115,2.93,4340,-43.32,20240109,2390,2.93,20241115,4900,-49.80,20231212,2390,2.93,20241115,1.57,N,045300,500,50 억,,32008,N,N,0,N,00,N +20241129,100540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2465,-10,5,-0.40,24482945,9673,110.32,2475,2630,2455,3215,1735,2475,2531.06,0.32,0,-969,2508,2491,2473,2456,2438,2500,2465,51,740,500,1780,5,1,10151583,250,-23.93,0.37,12,0.10,-103.00,6726.00,4809,20231212,-48.74,2390,20241115,3.14,4340,-43.20,20240109,2390,3.14,20241115,4900,-49.69,20231212,2390,3.14,20241115,1.57,N,045300,500,50 억,,32008,N,N,0,N,00,N +20241129,090540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,125,2,5.05,3221825,1278,14.58,2475,2600,2475,3215,1735,2475,2520.99,0.32,0,-102,2508,2491,2473,2456,2438,2500,2465,51,740,500,1780,5,1,10151583,264,-25.24,0.39,12,0.01,-103.00,6726.00,4809,20231212,-45.93,2390,20241115,8.79,4340,-40.09,20240109,2390,8.79,20241115,4900,-46.94,20231212,2390,8.79,20241115,1.57,N,045300,500,50 억,,32008,Y,N,0,N,00,N 20241128,160535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,-15,5,-0.60,21616780,8768,40.60,2465,2490,2455,3235,1745,2490,2465.41,0.32,0,-234,2550,2520,2470,2440,2390,2535,2455,51,745,500,1790,5,1,10151583,251,-24.03,0.37,12,0.09,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.58,N,045300,500,50 억,,32242,N,N,0,N,00,N 20241128,150543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,-15,5,-0.60,20654095,8379,38.80,2465,2490,2455,3235,1745,2490,2464.98,0.32,0,-187,2550,2520,2470,2440,2390,2535,2455,51,745,500,1790,5,1,10151583,251,-24.03,0.37,12,0.08,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.58,N,045300,500,50 억,,32242,N,N,0,N,00,N 20241128,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-20,5,-0.80,17829165,7231,33.48,2465,2490,2455,3235,1745,2490,2465.66,0.32,0,-187,2550,2520,2470,2440,2390,2535,2455,51,745,500,1790,5,1,10151583,251,-23.98,0.37,12,0.07,-103.00,6726.00,4809,20231212,-48.64,2390,20241115,3.35,4340,-43.09,20240109,2390,3.35,20241115,4900,-49.59,20231212,2390,3.35,20241115,1.58,N,045300,500,50 억,,32242,N,N,0,N,00,N diff --git a/045340/price/prices-20241101.csv b/045340/price/prices-20241101.csv index 3d298e4fab1e..bef0a9529c5d 100644 --- a/045340/price/prices-20241101.csv +++ b/045340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,-30,5,-0.64,149566400,31959,118.77,4645,4795,4590,6120,3300,4710,4679.95,1.73,0,-6227,4950,4830,4620,4500,4290,4890,4560,43,1410,500,3200,5,1,8558040,401,10.59,1.83,12,0.37,442.00,2553.00,6520,20240402,-28.22,4100,20241122,14.15,6520,-28.22,20240402,4100,14.15,20241122,6520,-28.22,20240402,4100,14.15,20241122,1.02,N,045340,500,42 억,,147808,N,N,0,N,00,N +20241129,150540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-85,5,-1.80,145086185,30997,115.19,4645,4795,4590,6120,3300,4710,4680.65,1.73,0,-5682,4950,4830,4620,4500,4290,4890,4560,43,1410,500,3200,5,1,8558040,396,10.46,1.81,12,0.36,442.00,2553.00,6520,20240402,-29.06,4100,20241122,12.80,6520,-29.06,20240402,4100,12.80,20241122,6520,-29.06,20240402,4100,12.80,20241122,1.02,N,045340,500,42 억,,147808,N,N,0,N,00,N +20241129,140540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,-70,5,-1.49,122147060,26035,96.75,4645,4795,4605,6120,3300,4710,4691.65,1.73,0,-4048,4950,4830,4620,4500,4290,4890,4560,43,1410,500,3200,5,1,8558040,397,10.50,1.82,12,0.30,442.00,2553.00,6520,20240402,-28.83,4100,20241122,13.17,6520,-28.83,20240402,4100,13.17,20241122,6520,-28.83,20240402,4100,13.17,20241122,1.02,N,045340,500,42 억,,147808,N,N,0,N,00,N +20241129,130539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,-55,5,-1.17,112881810,24037,89.33,4645,4795,4605,6120,3300,4710,4696.17,1.73,0,-3333,4950,4830,4620,4500,4290,4890,4560,43,1410,500,3200,5,1,8558040,398,10.53,1.82,12,0.28,442.00,2553.00,6520,20240402,-28.60,4100,20241122,13.54,6520,-28.60,20240402,4100,13.54,20241122,6520,-28.60,20240402,4100,13.54,20241122,1.02,N,045340,500,42 억,,147808,N,N,0,N,00,N +20241129,120541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4700,-10,5,-0.21,99939595,21246,78.95,4645,4795,4605,6120,3300,4710,4703.93,1.73,0,-3847,4950,4830,4620,4500,4290,4890,4560,43,1410,500,3200,5,1,8558040,402,10.63,1.84,12,0.25,442.00,2553.00,6520,20240402,-27.91,4100,20241122,14.63,6520,-27.91,20240402,4100,14.63,20241122,6520,-27.91,20240402,4100,14.63,20241122,1.02,N,045340,500,42 억,,147808,N,N,0,N,00,N +20241129,110542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,0,3,0.00,84690130,17994,66.87,4645,4795,4605,6120,3300,4710,4706.58,1.73,0,-3967,4950,4830,4620,4500,4290,4890,4560,43,1410,500,3200,5,1,8558040,403,10.66,1.84,12,0.21,442.00,2553.00,6520,20240402,-27.76,4100,20241122,14.88,6520,-27.76,20240402,4100,14.88,20241122,6520,-27.76,20240402,4100,14.88,20241122,1.02,N,045340,500,42 억,,147808,N,N,0,N,00,N +20241129,100540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,-30,5,-0.64,30575460,6573,24.43,4645,4700,4605,6120,3300,4710,4651.68,1.73,0,-2488,4950,4830,4620,4500,4290,4890,4560,43,1410,500,3200,5,1,8558040,401,10.59,1.83,12,0.08,442.00,2553.00,6520,20240402,-28.22,4100,20241122,14.15,6520,-28.22,20240402,4100,14.15,20241122,6520,-28.22,20240402,4100,14.15,20241122,1.02,N,045340,500,42 억,,147808,N,N,0,N,00,N +20241129,090540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4685,-25,5,-0.53,6066310,1304,4.85,4645,4700,4635,6120,3300,4710,4652.08,1.73,0,455,4950,4830,4620,4500,4290,4890,4560,43,1410,500,3200,5,1,8558040,401,10.60,1.84,12,0.02,442.00,2553.00,6520,20240402,-28.14,4100,20241122,14.27,6520,-28.14,20240402,4100,14.27,20241122,6520,-28.14,20240402,4100,14.27,20241122,1.02,N,045340,500,42 억,,147808,N,N,0,N,00,N 20241128,160535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,115,2,2.50,124857780,26906,42.85,4605,4740,4410,5970,3220,4595,4640.52,1.71,0,1465,4958,4776,4678,4496,4398,4727,4447,43,1375,500,3120,5,1,8558040,403,10.66,1.84,12,0.31,442.00,2553.00,6520,20240402,-27.76,4100,20241122,14.88,6520,-27.76,20240402,4100,14.88,20241122,6520,-27.76,20240402,4100,14.88,20241122,0.83,N,045340,500,42 억,,146328,N,N,0,N,00,N 20241128,150543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4720,125,2,2.72,113683340,24535,39.07,4605,4740,4410,5970,3220,4595,4633.52,1.71,0,1575,4958,4776,4678,4496,4398,4727,4447,43,1375,500,3120,5,1,8558040,404,10.68,1.85,12,0.29,442.00,2553.00,6520,20240402,-27.61,4100,20241122,15.12,6520,-27.61,20240402,4100,15.12,20241122,6520,-27.61,20240402,4100,15.12,20241122,0.83,N,045340,500,42 억,,146328,N,N,0,N,00,N 20241128,140543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,95,2,2.07,89563580,19400,30.89,4605,4690,4410,5970,3220,4595,4616.68,1.71,0,1143,4958,4776,4678,4496,4398,4727,4447,43,1375,500,3120,5,1,8558040,401,10.61,1.84,12,0.23,442.00,2553.00,6520,20240402,-28.07,4100,20241122,14.39,6520,-28.07,20240402,4100,14.39,20241122,6520,-28.07,20240402,4100,14.39,20241122,0.83,N,045340,500,42 억,,146328,N,N,0,N,00,N diff --git a/045390/price/prices-20241101.csv b/045390/price/prices-20241101.csv index 1544901708a0..d30d117e2b9a 100644 --- a/045390/price/prices-20241101.csv +++ b/045390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2765,-110,5,-3.83,2505566785,898172,96.06,2870,2875,2730,3735,2015,2875,2789.68,5.88,0,-123730,2945,2910,2880,2845,2815,2895,2830,71,860,100,2120,5,1,70473377,1949,18.07,1.60,12,1.27,153.00,1730.00,3970,20231123,-30.35,2400,20240909,15.21,3615,-23.51,20240125,2400,15.21,20240909,3875,-28.65,20231214,2400,15.21,20240909,3.64,N,045390,100,71 억,,4140555,N,N,0,N,00,N +20241129,150541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2765,-110,5,-3.83,2377518765,851896,91.11,2870,2875,2730,3735,2015,2875,2790.86,5.88,0,-122583,2945,2910,2880,2845,2815,2895,2830,71,860,100,2120,5,1,70473377,1949,18.07,1.60,12,1.21,153.00,1730.00,3970,20231123,-30.35,2400,20240909,15.21,3615,-23.51,20240125,2400,15.21,20240909,3875,-28.65,20231214,2400,15.21,20240909,3.64,N,045390,100,71 억,,4140555,N,N,0,N,00,N +20241129,140540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2770,-105,5,-3.65,2195434450,786093,84.07,2870,2875,2730,3735,2015,2875,2792.84,5.88,0,-122104,2945,2910,2880,2845,2815,2895,2830,71,860,100,2120,5,1,70473377,1952,18.10,1.60,12,1.12,153.00,1730.00,3970,20231123,-30.23,2400,20240909,15.42,3615,-23.37,20240125,2400,15.42,20240909,3875,-28.52,20231214,2400,15.42,20240909,3.64,N,045390,100,71 억,,4140555,N,N,0,N,00,N +20241129,130540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2760,-115,5,-4.00,2111846170,755922,80.85,2870,2875,2730,3735,2015,2875,2793.74,5.88,0,-123739,2945,2910,2880,2845,2815,2895,2830,71,860,100,2120,5,1,70473377,1945,18.04,1.60,12,1.07,153.00,1730.00,3970,20231123,-30.48,2400,20240909,15.00,3615,-23.65,20240125,2400,15.00,20240909,3875,-28.77,20231214,2400,15.00,20240909,3.64,N,045390,100,71 억,,4140555,N,N,0,N,00,N +20241129,120542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2780,-95,5,-3.30,1700123305,606860,64.90,2870,2875,2750,3735,2015,2875,2801.51,5.88,0,-125731,2945,2910,2880,2845,2815,2895,2830,71,860,100,2120,5,1,70473377,1959,18.17,1.61,12,0.86,153.00,1730.00,3970,20231123,-29.97,2400,20240909,15.83,3615,-23.10,20240125,2400,15.83,20240909,3875,-28.26,20231214,2400,15.83,20240909,3.64,N,045390,100,71 억,,4140555,N,N,0,N,00,N +20241129,110542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2770,-105,5,-3.65,1578221505,562861,60.20,2870,2875,2750,3735,2015,2875,2803.93,5.88,0,-106385,2945,2910,2880,2845,2815,2895,2830,71,860,100,2120,5,1,70473377,1952,18.10,1.60,12,0.80,153.00,1730.00,3970,20231123,-30.23,2400,20240909,15.42,3615,-23.37,20240125,2400,15.42,20240909,3875,-28.52,20231214,2400,15.42,20240909,3.64,N,045390,100,71 억,,4140555,N,N,0,N,00,N +20241129,100541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2785,-90,5,-3.13,1115805020,396151,42.37,2870,2875,2770,3735,2015,2875,2816.62,5.88,0,-74621,2945,2910,2880,2845,2815,2895,2830,71,860,100,2120,5,1,70473377,1963,18.20,1.61,12,0.56,153.00,1730.00,3970,20231123,-29.85,2400,20240909,16.04,3615,-22.96,20240125,2400,16.04,20240909,3875,-28.13,20231214,2400,16.04,20240909,3.64,N,045390,100,71 억,,4140555,N,N,0,N,00,N +20241129,090540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2835,-40,5,-1.39,308399530,109235,11.68,2870,2875,2805,3735,2015,2875,2823.27,5.88,0,10181,2945,2910,2880,2845,2815,2895,2830,71,860,100,2120,5,1,70473377,1998,18.53,1.64,12,0.16,153.00,1730.00,3970,20231123,-28.59,2400,20240909,18.12,3615,-21.58,20240125,2400,18.12,20240909,3875,-26.84,20231214,2400,18.12,20240909,3.64,N,045390,100,71 억,,4140555,N,N,0,N,00,N 20241128,160535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2875,-80,5,-2.71,2633915240,914759,8.41,2910,2915,2850,3840,2070,2955,2879.35,5.87,0,7178,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2026,18.79,1.66,12,1.30,153.00,1730.00,3970,20231123,-27.58,2400,20240909,19.79,3615,-20.47,20240125,2400,19.79,20240909,3875,-25.81,20231214,2400,19.79,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N 20241128,150544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2885,-70,5,-2.37,2518429080,874568,8.04,2910,2915,2850,3840,2070,2955,2879.62,5.87,0,5693,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2033,18.86,1.67,12,1.24,153.00,1730.00,3970,20231123,-27.33,2400,20240909,20.21,3615,-20.19,20240125,2400,20.21,20240909,3875,-25.55,20231214,2400,20.21,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N 20241128,140543,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2900,-55,5,-1.86,2294013245,796631,7.33,2910,2915,2850,3840,2070,2955,2879.64,5.87,0,-1845,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2044,18.95,1.68,12,1.13,153.00,1730.00,3970,20231123,-26.95,2400,20240909,20.83,3615,-19.78,20240125,2400,20.83,20240909,3875,-25.16,20231214,2400,20.83,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N diff --git a/045510/price/prices-20241101.csv b/045510/price/prices-20241101.csv index 3aab0346dbe0..c242b659f4aa 100644 --- a/045510/price/prices-20241101.csv +++ b/045510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-1,5,-0.12,1092915,1381,18.47,800,800,784,1040,560,800,791.39,0.14,0,-1,810,805,800,795,790,802,792,161,240,500,560,1,1,32209292,257,15.08,0.58,12,0.00,53.00,1380.00,1582,20231123,-49.49,760,20241122,5.13,1350,-40.81,20240321,760,5.13,20241122,1531,-47.81,20231204,760,5.13,20241122,0.00,N,045510,500,161 억,,44030,N,N,0,N,00,N +20241129,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-1,5,-0.12,1089717,1377,18.41,800,800,784,1040,560,800,791.37,0.14,0,-1,810,805,800,795,790,802,792,161,240,500,560,1,1,32209292,257,15.08,0.58,12,0.00,53.00,1380.00,1582,20231123,-49.49,760,20241122,5.13,1350,-40.81,20240321,760,5.13,20241122,1531,-47.81,20231204,760,5.13,20241122,0.00,N,045510,500,161 억,,44030,N,N,0,N,00,N +20241129,140540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-1,5,-0.12,1089717,1377,18.41,800,800,784,1040,560,800,791.37,0.14,0,-1,810,805,800,795,790,802,792,161,240,500,560,1,1,32209292,257,15.08,0.58,12,0.00,53.00,1380.00,1582,20231123,-49.49,760,20241122,5.13,1350,-40.81,20240321,760,5.13,20241122,1531,-47.81,20231204,760,5.13,20241122,0.00,N,045510,500,161 억,,44030,N,N,0,N,00,N +20241129,130540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,0,3,0.00,1059788,1339,17.91,800,800,791,1040,560,800,791.48,0.14,0,-1,810,805,800,795,790,802,792,161,240,500,560,1,1,32209292,258,15.09,0.58,12,0.00,53.00,1380.00,1582,20231123,-49.43,760,20241122,5.26,1350,-40.74,20240321,760,5.26,20241122,1531,-47.75,20231204,760,5.26,20241122,0.00,N,045510,500,161 억,,44030,N,N,0,N,00,N +20241129,120542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-9,5,-1.12,507294,641,8.57,800,800,791,1040,560,800,791.41,0.14,0,-1,810,805,800,795,790,802,792,161,240,500,560,1,1,32209292,255,14.92,0.57,12,0.00,53.00,1380.00,1582,20231123,-50.00,760,20241122,4.08,1350,-41.41,20240321,760,4.08,20241122,1531,-48.33,20231204,760,4.08,20241122,0.00,N,045510,500,161 억,,44030,N,N,0,N,00,N +20241129,110542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,0,3,0.00,25575,32,0.43,800,800,791,1040,560,800,799.22,0.14,0,-1,810,805,800,795,790,802,792,161,240,500,560,1,1,32209292,258,15.09,0.58,12,0.00,53.00,1380.00,1582,20231123,-49.43,760,20241122,5.26,1350,-40.74,20240321,760,5.26,20241122,1531,-47.75,20231204,760,5.26,20241122,0.00,N,045510,500,161 억,,44030,N,N,0,N,00,N +20241129,100541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,0,3,0.00,24775,31,0.41,800,800,791,1040,560,800,799.19,0.14,0,-1,810,805,800,795,790,802,792,161,240,500,560,1,1,32209292,258,15.09,0.58,12,0.00,53.00,1380.00,1582,20231123,-49.43,760,20241122,5.26,1350,-40.74,20240321,760,5.26,20241122,1531,-47.75,20231204,760,5.26,20241122,0.00,N,045510,500,161 억,,44030,N,N,0,N,00,N +20241129,090541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,0,3,0.00,9600,12,0.16,800,800,800,1040,560,800,800.00,0.14,0,-1,810,805,800,795,790,802,792,161,240,500,560,1,1,32209292,258,15.09,0.58,12,0.00,53.00,1380.00,1582,20231123,-49.43,760,20241122,5.26,1350,-40.74,20240321,760,5.26,20241122,1531,-47.75,20231204,760,5.26,20241122,0.00,N,045510,500,161 억,,44030,N,N,0,N,00,N 20241128,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,3,2,0.38,5971122,7478,144.28,801,805,795,1036,558,797,798.49,0.14,0,-1,825,810,795,780,765,803,773,161,239,500,550,1,1,32209292,258,15.09,0.58,12,0.02,53.00,1380.00,1582,20231123,-49.43,760,20241122,5.26,1350,-40.74,20240321,760,5.26,20241122,1531,-47.75,20231204,760,5.26,20241122,0.00,N,045510,500,161 억,,44031,N,N,0,N,00,N 20241128,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,3,2,0.38,5871122,7353,141.87,801,805,795,1036,558,797,798.47,0.14,0,-1,825,810,795,780,765,803,773,161,239,500,550,1,1,32209292,258,15.09,0.58,12,0.02,53.00,1380.00,1582,20231123,-49.43,760,20241122,5.26,1350,-40.74,20240321,760,5.26,20241122,1531,-47.75,20231204,760,5.26,20241122,0.00,N,045510,500,161 억,,44031,N,N,0,N,00,N 20241128,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,3,2,0.38,5739527,7188,138.68,801,805,795,1036,558,797,798.49,0.14,0,-1,825,810,795,780,765,803,773,161,239,500,550,1,1,32209292,258,15.09,0.58,12,0.02,53.00,1380.00,1582,20231123,-49.43,760,20241122,5.26,1350,-40.74,20240321,760,5.26,20241122,1531,-47.75,20231204,760,5.26,20241122,0.00,N,045510,500,161 억,,44031,N,N,0,N,00,N diff --git a/045520/price/prices-20241101.csv b/045520/price/prices-20241101.csv index e6ffe3a38049..36881c7c8178 100644 --- a/045520/price/prices-20241101.csv +++ b/045520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,20,2,0.43,1248778165,250038,4145.19,4630,5420,4625,6010,3245,4630,4994.42,0.77,0,-5293,4696,4662,4621,4587,4546,4642,4567,37,1380,500,3140,5,1,6500000,302,33.45,0.98,12,3.85,139.00,4746.00,8520,20240329,-45.42,4550,20241122,2.20,8520,-45.42,20240329,4550,2.20,20241122,8520,-45.42,20240329,4550,2.20,20241122,0.09,N,045520,500,36 억,,50113,N,N,0,N,00,N +20241129,150541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4670,40,2,0.86,1232415640,246526,4086.97,4630,5420,4625,6010,3245,4630,4999.13,0.77,0,-5248,4696,4662,4621,4587,4546,4642,4567,37,1380,500,3140,5,1,6500000,304,33.60,0.98,12,3.79,139.00,4746.00,8520,20240329,-45.19,4550,20241122,2.64,8520,-45.19,20240329,4550,2.64,20241122,8520,-45.19,20240329,4550,2.64,20241122,0.09,N,045520,500,36 억,,50113,N,N,0,N,00,N +20241129,140541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,60,2,1.30,1224183260,244762,4057.73,4630,5420,4625,6010,3245,4630,5001.52,0.77,0,-5216,4696,4662,4621,4587,4546,4642,4567,37,1380,500,3140,5,1,6500000,305,33.74,0.99,12,3.77,139.00,4746.00,8520,20240329,-44.95,4550,20241122,3.08,8520,-44.95,20240329,4550,3.08,20241122,8520,-44.95,20240329,4550,3.08,20241122,0.09,N,045520,500,36 억,,50113,N,N,0,N,00,N +20241129,130540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,20,2,0.43,1208896750,241489,4003.46,4630,5420,4625,6010,3245,4630,5006.01,0.77,0,-4015,4696,4662,4621,4587,4546,4642,4567,37,1380,500,3140,5,1,6500000,302,33.45,0.98,12,3.72,139.00,4746.00,8520,20240329,-45.42,4550,20241122,2.20,8520,-45.42,20240329,4550,2.20,20241122,8520,-45.42,20240329,4550,2.20,20241122,0.09,N,045520,500,36 억,,50113,N,N,0,N,00,N +20241129,120542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,70,2,1.51,1185259725,236421,3919.45,4630,5420,4625,6010,3245,4630,5013.34,0.77,0,-3912,4696,4662,4621,4587,4546,4642,4567,37,1380,500,3140,5,1,6500000,306,33.81,0.99,12,3.64,139.00,4746.00,8520,20240329,-44.84,4550,20241122,3.30,8520,-44.84,20240329,4550,3.30,20241122,8520,-44.84,20240329,4550,3.30,20241122,0.09,N,045520,500,36 억,,50113,N,N,0,N,00,N +20241129,110543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,155,2,3.35,1145975120,228109,3781.65,4630,5420,4625,6010,3245,4630,5023.80,0.77,0,-3298,4696,4662,4621,4587,4546,4642,4567,37,1380,500,3140,5,1,6500000,311,34.42,1.01,12,3.51,139.00,4746.00,8520,20240329,-43.84,4550,20241122,5.16,8520,-43.84,20240329,4550,5.16,20241122,8520,-43.84,20240329,4550,5.16,20241122,0.09,N,045520,500,36 억,,50113,N,N,0,N,00,N +20241129,100541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4790,160,2,3.46,105451940,22137,366.99,4630,4930,4625,6010,3245,4630,4763.61,0.77,0,727,4696,4662,4621,4587,4546,4642,4567,37,1380,500,3140,5,1,6500000,311,34.46,1.01,12,0.34,139.00,4746.00,8520,20240329,-43.78,4550,20241122,5.27,8520,-43.78,20240329,4550,5.27,20241122,8520,-43.78,20240329,4550,5.27,20241122,0.09,N,045520,500,36 억,,50113,N,N,0,N,00,N +20241129,090541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4635,5,2,0.11,1805750,390,6.47,4630,4650,4630,6010,3245,4630,4630.13,0.77,0,-15,4696,4662,4621,4587,4546,4642,4567,37,1380,500,3140,5,1,6500000,301,33.35,0.98,12,0.01,139.00,4746.00,8520,20240329,-45.60,4550,20241122,1.87,8520,-45.60,20240329,4550,1.87,20241122,8520,-45.60,20240329,4550,1.87,20241122,0.09,N,045520,500,36 억,,50113,N,N,0,N,00,N 20241128,160536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,-25,5,-0.54,27795620,6029,33.87,4655,4655,4580,6050,3260,4655,4610.29,0.77,0,-383,4725,4690,4620,4585,4515,4707,4602,37,1395,500,3160,5,1,6500000,301,33.31,0.98,12,0.09,139.00,4746.00,8520,20240329,-45.66,4550,20241122,1.76,8520,-45.66,20240329,4550,1.76,20241122,8520,-45.66,20240329,4550,1.76,20241122,0.09,N,045520,500,36 억,,50109,N,N,0,N,00,N 20241128,150544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4625,-30,5,-0.64,20156980,4375,24.58,4655,4655,4580,6050,3260,4655,4607.31,0.77,0,46,4725,4690,4620,4585,4515,4707,4602,37,1395,500,3160,5,1,6500000,301,33.27,0.97,12,0.07,139.00,4746.00,8520,20240329,-45.72,4550,20241122,1.65,8520,-45.72,20240329,4550,1.65,20241122,8520,-45.72,20240329,4550,1.65,20241122,0.09,N,045520,500,36 억,,50109,N,N,0,N,00,N 20241128,140544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4620,-35,5,-0.75,17760830,3855,21.66,4655,4655,4580,6050,3260,4655,4607.22,0.77,0,77,4725,4690,4620,4585,4515,4707,4602,37,1395,500,3160,5,1,6500000,300,33.24,0.97,12,0.06,139.00,4746.00,8520,20240329,-45.77,4550,20241122,1.54,8520,-45.77,20240329,4550,1.54,20241122,8520,-45.77,20240329,4550,1.54,20241122,0.09,N,045520,500,36 억,,50109,N,N,0,N,00,N diff --git a/045660/price/prices-20241101.csv b/045660/price/prices-20241101.csv index e0a23c79c534..a0aec8d0bc63 100644 --- a/045660/price/prices-20241101.csv +++ b/045660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160531,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13820,-70,5,-0.50,3701027150,262001,310.46,13730,14550,13700,18050,9730,13890,14126.83,3.12,0,-18906,14303,14096,13913,13706,13523,14200,13810,41,4160,500,9720,10,1,8260000,1142,23.79,1.18,12,3.17,581.00,11702.00,20200,20240402,-31.58,11420,20241120,21.02,20200,-31.58,20240402,11420,21.02,20241120,20200,-31.58,20240402,11420,21.02,20241120,7.56,N,045660,500,41 억,,258049,N,N,0,N,00,N +20241129,150542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13960,70,2,0.50,3548646210,251006,297.43,13730,14550,13700,18050,9730,13890,14137.79,3.12,0,-19390,14303,14096,13913,13706,13523,14200,13810,41,4160,500,9720,10,1,8260000,1153,24.03,1.19,12,3.04,581.00,11702.00,20200,20240402,-30.89,11420,20241120,22.24,20200,-30.89,20240402,11420,22.24,20241120,20200,-30.89,20240402,11420,22.24,20241120,7.56,N,045660,500,41 억,,258049,N,N,0,N,00,N +20241129,140541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14120,230,2,1.66,2443944700,173235,205.28,13730,14550,13700,18050,9730,13890,14107.81,3.12,0,-10958,14303,14096,13913,13706,13523,14200,13810,41,4160,500,9720,10,1,8260000,1166,24.30,1.21,12,2.10,581.00,11702.00,20200,20240402,-30.10,11420,20241120,23.64,20200,-30.10,20240402,11420,23.64,20241120,20200,-30.10,20240402,11420,23.64,20241120,7.56,N,045660,500,41 억,,258049,N,N,0,N,00,N +20241129,130541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14170,280,2,2.02,2364930340,167632,198.64,13730,14550,13700,18050,9730,13890,14108.00,3.12,0,-10398,14303,14096,13913,13706,13523,14200,13810,41,4160,500,9720,10,1,8260000,1170,24.39,1.21,12,2.03,581.00,11702.00,20200,20240402,-29.85,11420,20241120,24.08,20200,-29.85,20240402,11420,24.08,20241120,20200,-29.85,20240402,11420,24.08,20241120,7.56,N,045660,500,41 억,,258049,N,N,0,N,00,N +20241129,120543,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14160,270,2,1.94,2187327340,155056,183.74,13730,14550,13700,18050,9730,13890,14106.83,3.12,0,-10847,14303,14096,13913,13706,13523,14200,13810,41,4160,500,9720,10,1,8260000,1170,24.37,1.21,12,1.88,581.00,11702.00,20200,20240402,-29.90,11420,20241120,23.99,20200,-29.90,20240402,11420,23.99,20241120,20200,-29.90,20240402,11420,23.99,20241120,7.56,N,045660,500,41 억,,258049,N,N,0,N,00,N +20241129,110543,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14150,260,2,1.87,2056779420,145795,172.76,13730,14550,13700,18050,9730,13890,14107.49,3.12,0,-10057,14303,14096,13913,13706,13523,14200,13810,41,4160,500,9720,10,1,8260000,1169,24.35,1.21,12,1.77,581.00,11702.00,20200,20240402,-29.95,11420,20241120,23.91,20200,-29.95,20240402,11420,23.91,20241120,20200,-29.95,20240402,11420,23.91,20241120,7.56,N,045660,500,41 억,,258049,N,N,0,N,00,N +20241129,100542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13990,100,2,0.72,897003810,64543,76.48,13730,14200,13700,18050,9730,13890,13897.78,3.12,0,8471,14303,14096,13913,13706,13523,14200,13810,41,4160,500,9720,10,1,8260000,1156,24.08,1.20,12,0.78,581.00,11702.00,20200,20240402,-30.74,11420,20241120,22.50,20200,-30.74,20240402,11420,22.50,20241120,20200,-30.74,20240402,11420,22.50,20241120,7.56,N,045660,500,41 억,,258049,N,N,0,N,00,N +20241129,090541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13710,-180,5,-1.30,303761300,22049,26.13,13730,13890,13710,18050,9730,13890,13776.13,3.12,0,12289,14303,14096,13913,13706,13523,14200,13810,41,4160,500,9720,10,1,8260000,1132,23.60,1.17,12,0.27,581.00,11702.00,20200,20240402,-32.13,11420,20241120,20.05,20200,-32.13,20240402,11420,20.05,20241120,20200,-32.13,20240402,11420,20.05,20241120,7.56,N,045660,500,41 억,,258049,N,N,0,N,00,N 20241128,160536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13890,10,2,0.07,1121150360,80387,51.41,13830,14120,13730,18040,9720,13880,13947.19,3.18,0,-5005,14653,14266,14073,13686,13493,14170,13590,41,4160,500,9710,10,1,8260000,1147,23.91,1.19,12,0.97,581.00,11702.00,20200,20240402,-31.24,11420,20241120,21.63,20200,-31.24,20240402,11420,21.63,20241120,20200,-31.24,20240402,11420,21.63,20241120,6.78,N,045660,500,41 억,,263000,N,N,0,N,00,N 20241128,150545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13960,80,2,0.58,1003913140,71958,46.02,13830,14120,13730,18040,9720,13880,13951.38,3.18,0,-5067,14653,14266,14073,13686,13493,14170,13590,41,4160,500,9710,10,1,8260000,1153,24.03,1.19,12,0.87,581.00,11702.00,20200,20240402,-30.89,11420,20241120,22.24,20200,-30.89,20240402,11420,22.24,20241120,20200,-30.89,20240402,11420,22.24,20241120,6.78,N,045660,500,41 억,,263000,N,N,0,N,00,N 20241128,140544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13890,10,2,0.07,933061250,66885,42.78,13830,14120,13730,18040,9720,13880,13950.23,3.18,0,-6087,14653,14266,14073,13686,13493,14170,13590,41,4160,500,9710,10,1,8260000,1147,23.91,1.19,12,0.81,581.00,11702.00,20200,20240402,-31.24,11420,20241120,21.63,20200,-31.24,20240402,11420,21.63,20241120,20200,-31.24,20240402,11420,21.63,20241120,6.78,N,045660,500,41 억,,263000,N,N,0,N,00,N diff --git a/045970/price/prices-20241101.csv b/045970/price/prices-20241101.csv index 5e74bcd6ee43..7626cd4810b9 100644 --- a/045970/price/prices-20241101.csv +++ b/045970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160531,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3765,-190,5,-4.80,556021750,146196,419.54,3995,3995,3740,5140,2770,3955,3803.26,2.65,0,-49552,4068,4011,3953,3896,3838,3982,3867,132,1185,500,2920,5,1,26314876,991,-3.76,0.89,12,0.56,-1002.00,4210.00,10440,20240711,-63.94,3740,20241129,0.67,10440,-63.94,20240711,3740,0.67,20241129,10440,-63.94,20240711,3740,0.67,20241129,0.05,N,045970,500,131 억,,696261,N,N,0,N,00,N +20241129,150542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3755,-200,5,-5.06,535818775,140815,404.10,3995,3995,3740,5140,2770,3955,3805.13,2.65,0,-47782,4068,4011,3953,3896,3838,3982,3867,132,1185,500,2920,5,1,26314876,988,-3.75,0.89,12,0.54,-1002.00,4210.00,10440,20240711,-64.03,3740,20241129,0.40,10440,-64.03,20240711,3740,0.40,20241129,10440,-64.03,20240711,3740,0.40,20241129,0.05,N,045970,500,131 억,,696261,N,N,0,N,00,N +20241129,140541,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3785,-170,5,-4.30,510003395,133953,384.40,3995,3995,3740,5140,2770,3955,3807.33,2.65,0,-47244,4068,4011,3953,3896,3838,3982,3867,132,1185,500,2920,5,1,26314876,996,-3.78,0.90,12,0.51,-1002.00,4210.00,10440,20240711,-63.75,3740,20241129,1.20,10440,-63.75,20240711,3740,1.20,20241129,10440,-63.75,20240711,3740,1.20,20241129,0.05,N,045970,500,131 억,,696261,N,N,0,N,00,N +20241129,130541,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3780,-175,5,-4.42,408643165,106990,307.03,3995,3995,3740,5140,2770,3955,3819.45,2.65,0,-57113,4068,4011,3953,3896,3838,3982,3867,132,1185,500,2920,5,1,26314876,995,-3.77,0.90,12,0.41,-1002.00,4210.00,10440,20240711,-63.79,3740,20241129,1.07,10440,-63.79,20240711,3740,1.07,20241129,10440,-63.79,20240711,3740,1.07,20241129,0.05,N,045970,500,131 억,,696261,N,N,0,N,00,N +20241129,120543,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3775,-180,5,-4.55,360093505,94045,269.88,3995,3995,3745,5140,2770,3955,3828.95,2.65,0,-57452,4068,4011,3953,3896,3838,3982,3867,132,1185,500,2920,5,1,26314876,993,-3.77,0.90,12,0.36,-1002.00,4210.00,10440,20240711,-63.84,3745,20241129,0.80,10440,-63.84,20240711,3745,0.80,20241129,10440,-63.84,20240711,3745,0.80,20241129,0.05,N,045970,500,131 억,,696261,N,N,0,N,00,N +20241129,110543,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3800,-155,5,-3.92,302725095,78815,226.17,3995,3995,3765,5140,2770,3955,3840.96,2.65,0,-46479,4068,4011,3953,3896,3838,3982,3867,132,1185,500,2920,5,1,26314876,1000,-3.79,0.90,12,0.30,-1002.00,4210.00,10440,20240711,-63.60,3765,20241129,0.93,10440,-63.60,20240711,3765,0.93,20241129,10440,-63.60,20240711,3765,0.93,20241129,0.05,N,045970,500,131 억,,696261,N,N,0,N,00,N +20241129,100542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3820,-135,5,-3.41,210146355,54503,156.41,3995,3995,3815,5140,2770,3955,3855.68,2.65,0,-34126,4068,4011,3953,3896,3838,3982,3867,132,1185,500,2920,5,1,26314876,1005,-3.81,0.91,12,0.21,-1002.00,4210.00,10440,20240711,-63.41,3815,20241129,0.13,10440,-63.41,20240711,3815,0.13,20241129,10440,-63.41,20240711,3815,0.13,20241129,0.05,N,045970,500,131 억,,696261,N,N,0,N,00,N +20241129,090542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3935,-20,5,-0.51,11878675,3048,8.75,3995,3995,3870,5140,2770,3955,3897.20,2.65,0,184,4068,4011,3953,3896,3838,3982,3867,132,1185,500,2920,5,1,26314876,1035,-3.93,0.93,12,0.01,-1002.00,4210.00,10440,20240711,-62.31,3870,20241129,1.68,10440,-62.31,20240711,3870,1.68,20241129,10440,-62.31,20240711,3870,1.68,20241129,0.05,N,045970,500,131 억,,696261,N,N,0,N,00,N 20241128,160537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3955,10,2,0.25,136750600,34846,43.38,4010,4010,3895,5120,2765,3945,3924.42,2.67,0,-5578,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1041,-3.95,0.94,12,0.13,-1002.00,4210.00,10440,20240711,-62.12,3880,20241121,1.93,10440,-62.12,20240711,3880,1.93,20241121,10440,-62.12,20240711,3880,1.93,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N 20241128,150545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3955,10,2,0.25,124774055,31816,39.61,4010,4010,3895,5120,2765,3945,3921.74,2.67,0,-5085,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1041,-3.95,0.94,12,0.12,-1002.00,4210.00,10440,20240711,-62.12,3880,20241121,1.93,10440,-62.12,20240711,3880,1.93,20241121,10440,-62.12,20240711,3880,1.93,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N 20241128,140545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3930,-15,5,-0.38,105998120,27056,33.68,4010,4010,3895,5120,2765,3945,3917.73,2.67,0,-3725,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1034,-3.92,0.93,12,0.10,-1002.00,4210.00,10440,20240711,-62.36,3880,20241121,1.29,10440,-62.36,20240711,3880,1.29,20241121,10440,-62.36,20240711,3880,1.29,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N diff --git a/046070/price/prices-20241101.csv b/046070/price/prices-20241101.csv index de96edf6d680..3764703f1c2e 100644 --- a/046070/price/prices-20241101.csv +++ b/046070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160531,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241129,150542,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241129,140541,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241129,130541,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241129,120543,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241129,110543,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241129,100542,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241129,090542,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241128,160537,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241128,150545,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241128,140545,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20241101.csv b/046120/price/prices-20241101.csv index e888e30a58f3..f0e469452158 100644 --- a/046120/price/prices-20241101.csv +++ b/046120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,-110,5,-4.54,255936930,109296,154.47,2435,2435,2305,3150,1700,2425,2341.64,2.03,0,-12662,2475,2450,2415,2390,2355,2462,2402,137,725,500,1740,5,1,27449486,635,-28.58,1.18,12,0.40,-81.00,1966.00,3640,20231221,-36.40,2040,20240805,13.48,3630,-36.23,20240104,2040,13.48,20240805,3640,-36.40,20231221,2040,13.48,20240805,0.97,N,046120,500,137 억,,556353,N,N,0,N,00,N +20241129,150543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,-95,5,-3.92,215761670,91993,130.02,2435,2435,2305,3150,1700,2425,2345.35,2.03,0,-13127,2475,2450,2415,2390,2355,2462,2402,137,725,500,1740,5,1,27449486,640,-28.77,1.19,12,0.34,-81.00,1966.00,3640,20231221,-35.99,2040,20240805,14.22,3630,-35.81,20240104,2040,14.22,20240805,3640,-35.99,20231221,2040,14.22,20240805,0.97,N,046120,500,137 억,,556353,N,N,0,N,00,N +20241129,140542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-75,5,-3.09,179200255,76345,107.90,2435,2435,2305,3150,1700,2425,2347.17,2.03,0,-11706,2475,2450,2415,2390,2355,2462,2402,137,725,500,1740,5,1,27449486,645,-29.01,1.20,12,0.28,-81.00,1966.00,3640,20231221,-35.44,2040,20240805,15.20,3630,-35.26,20240104,2040,15.20,20240805,3640,-35.44,20231221,2040,15.20,20240805,0.97,N,046120,500,137 억,,556353,N,N,0,N,00,N +20241129,130542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-75,5,-3.09,166781185,71053,100.42,2435,2435,2305,3150,1700,2425,2347.20,2.03,0,-11753,2475,2450,2415,2390,2355,2462,2402,137,725,500,1740,5,1,27449486,645,-29.01,1.20,12,0.26,-81.00,1966.00,3640,20231221,-35.44,2040,20240805,15.20,3630,-35.26,20240104,2040,15.20,20240805,3640,-35.44,20231221,2040,15.20,20240805,0.97,N,046120,500,137 억,,556353,N,N,0,N,00,N +20241129,120544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2340,-85,5,-3.51,152504980,64980,91.84,2435,2435,2305,3150,1700,2425,2346.86,2.03,0,-10539,2475,2450,2415,2390,2355,2462,2402,137,725,500,1740,5,1,27449486,642,-28.89,1.19,12,0.24,-81.00,1966.00,3640,20231221,-35.71,2040,20240805,14.71,3630,-35.54,20240104,2040,14.71,20240805,3640,-35.71,20231221,2040,14.71,20240805,0.97,N,046120,500,137 억,,556353,N,N,0,N,00,N +20241129,110544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2335,-90,5,-3.71,142064925,60517,85.53,2435,2435,2305,3150,1700,2425,2347.43,2.03,0,-9857,2475,2450,2415,2390,2355,2462,2402,137,725,500,1740,5,1,27449486,641,-28.83,1.19,12,0.22,-81.00,1966.00,3640,20231221,-35.85,2040,20240805,14.46,3630,-35.67,20240104,2040,14.46,20240805,3640,-35.85,20231221,2040,14.46,20240805,0.97,N,046120,500,137 억,,556353,N,N,0,N,00,N +20241129,100543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,-100,5,-4.12,111733820,47494,67.12,2435,2435,2305,3150,1700,2425,2352.48,2.03,0,-11517,2475,2450,2415,2390,2355,2462,2402,137,725,500,1740,5,1,27449486,638,-28.70,1.18,12,0.17,-81.00,1966.00,3640,20231221,-36.13,2040,20240805,13.97,3630,-35.95,20240104,2040,13.97,20240805,3640,-36.13,20231221,2040,13.97,20240805,0.97,N,046120,500,137 억,,556353,N,N,0,N,00,N +20241129,090542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,-30,5,-1.24,8440285,3506,4.96,2435,2435,2395,3150,1700,2425,2407.00,2.03,0,-3196,2475,2450,2415,2390,2355,2462,2402,137,725,500,1740,5,1,27449486,657,-29.57,1.22,12,0.01,-81.00,1966.00,3640,20231221,-34.20,2040,20240805,17.40,3630,-34.02,20240104,2040,17.40,20240805,3640,-34.20,20231221,2040,17.40,20240805,0.97,N,046120,500,137 억,,556353,N,N,0,N,00,N 20241128,160537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-15,5,-0.61,164786480,68674,51.82,2415,2440,2380,3170,1710,2440,2399.55,2.01,0,3906,2513,2476,2413,2376,2313,2495,2395,137,730,500,1750,5,1,27449486,666,-29.94,1.23,12,0.25,-81.00,1966.00,3640,20231221,-33.38,2040,20240805,18.87,3630,-33.20,20240104,2040,18.87,20240805,3640,-33.38,20231221,2040,18.87,20240805,0.99,N,046120,500,137 억,,552424,N,N,0,N,00,N 20241128,150546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,-20,5,-0.82,153701415,64093,48.36,2415,2440,2380,3170,1710,2440,2398.10,2.01,0,4251,2513,2476,2413,2376,2313,2495,2395,137,730,500,1750,5,1,27449486,664,-29.88,1.23,12,0.23,-81.00,1966.00,3640,20231221,-33.52,2040,20240805,18.63,3630,-33.33,20240104,2040,18.63,20240805,3640,-33.52,20231221,2040,18.63,20240805,0.99,N,046120,500,137 억,,552424,N,N,0,N,00,N 20241128,140545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,-35,5,-1.43,142566200,59481,44.88,2415,2440,2380,3170,1710,2440,2396.84,2.01,0,4024,2513,2476,2413,2376,2313,2495,2395,137,730,500,1750,5,1,27449486,660,-29.69,1.22,12,0.22,-81.00,1966.00,3640,20231221,-33.93,2040,20240805,17.89,3630,-33.75,20240104,2040,17.89,20240805,3640,-33.93,20231221,2040,17.89,20240805,0.99,N,046120,500,137 억,,552424,N,N,0,N,00,N diff --git a/046210/price/prices-20241101.csv b/046210/price/prices-20241101.csv index 2682c7c6f9ab..0d27707ac812 100644 --- a/046210/price/prices-20241101.csv +++ b/046210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2910,-50,5,-1.69,203411615,69345,57.17,3005,3005,2910,3845,2075,2960,2933.33,0.66,0,-19848,3053,3006,2968,2921,2883,3030,2945,212,885,500,500,5,1,42379708,1233,-21.56,1.88,12,0.16,-135.00,1550.00,5450,20240326,-46.61,2520,20241115,15.48,5450,-46.61,20240326,2520,15.48,20241115,5450,-46.61,20240326,2520,15.48,20241115,0.69,N,046210,500,211 억,,279738,N,N,0,N,00,N +20241129,150543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2915,-45,5,-1.52,196687595,67035,55.27,3005,3005,2910,3845,2075,2960,2934.10,0.66,0,-19382,3053,3006,2968,2921,2883,3030,2945,212,885,500,500,5,1,42379708,1235,-21.59,1.88,12,0.16,-135.00,1550.00,5450,20240326,-46.51,2520,20241115,15.67,5450,-46.51,20240326,2520,15.67,20241115,5450,-46.51,20240326,2520,15.67,20241115,0.69,N,046210,500,211 억,,279738,N,N,0,N,00,N +20241129,140542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,-30,5,-1.01,180725755,61565,50.76,3005,3005,2910,3845,2075,2960,2935.53,0.66,0,-19174,3053,3006,2968,2921,2883,3030,2945,212,885,500,500,5,1,42379708,1242,-21.70,1.89,12,0.15,-135.00,1550.00,5450,20240326,-46.24,2520,20241115,16.27,5450,-46.24,20240326,2520,16.27,20241115,5450,-46.24,20240326,2520,16.27,20241115,0.69,N,046210,500,211 억,,279738,N,N,0,N,00,N +20241129,130542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2940,-20,5,-0.68,164852080,56144,46.29,3005,3005,2910,3845,2075,2960,2936.24,0.66,0,-18729,3053,3006,2968,2921,2883,3030,2945,212,885,500,500,5,1,42379708,1246,-21.78,1.90,12,0.13,-135.00,1550.00,5450,20240326,-46.06,2520,20241115,16.67,5450,-46.06,20240326,2520,16.67,20241115,5450,-46.06,20240326,2520,16.67,20241115,0.69,N,046210,500,211 억,,279738,N,N,0,N,00,N +20241129,120544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2945,-15,5,-0.51,161151440,54880,45.24,3005,3005,2910,3845,2075,2960,2936.43,0.66,0,-19357,3053,3006,2968,2921,2883,3030,2945,212,885,500,500,5,1,42379708,1248,-21.81,1.90,12,0.13,-135.00,1550.00,5450,20240326,-45.96,2520,20241115,16.87,5450,-45.96,20240326,2520,16.87,20241115,5450,-45.96,20240326,2520,16.87,20241115,0.69,N,046210,500,211 억,,279738,N,N,0,N,00,N +20241129,110544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2955,-5,5,-0.17,150275945,51182,42.20,3005,3005,2910,3845,2075,2960,2936.11,0.66,0,-19057,3053,3006,2968,2921,2883,3030,2945,212,885,500,500,5,1,42379708,1252,-21.89,1.91,12,0.12,-135.00,1550.00,5450,20240326,-45.78,2520,20241115,17.26,5450,-45.78,20240326,2520,17.26,20241115,5450,-45.78,20240326,2520,17.26,20241115,0.69,N,046210,500,211 억,,279738,N,N,0,N,00,N +20241129,100543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,-30,5,-1.01,103443565,35245,29.06,3005,3005,2910,3845,2075,2960,2934.99,0.66,0,-18974,3053,3006,2968,2921,2883,3030,2945,212,885,500,500,5,1,42379708,1242,-21.70,1.89,12,0.08,-135.00,1550.00,5450,20240326,-46.24,2520,20241115,16.27,5450,-46.24,20240326,2520,16.27,20241115,5450,-46.24,20240326,2520,16.27,20241115,0.69,N,046210,500,211 억,,279738,N,N,0,N,00,N +20241129,090543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2990,30,2,1.01,3397985,1148,0.95,3005,3005,2950,3845,2075,2960,2959.92,0.66,0,-20,3053,3006,2968,2921,2883,3030,2945,212,885,500,500,5,1,42379708,1267,-22.15,1.93,12,0.00,-135.00,1550.00,5450,20240326,-45.14,2520,20241115,18.65,5450,-45.14,20240326,2520,18.65,20241115,5450,-45.14,20240326,2520,18.65,20241115,0.69,N,046210,500,211 억,,279738,N,N,0,N,00,N 20241128,160538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2960,-5,5,-0.17,360792650,121295,272.10,2930,3015,2930,3850,2080,2965,2974.51,0.59,0,30091,3025,2995,2960,2930,2895,2997,2932,212,885,500,500,5,1,42379708,1254,-21.93,1.91,12,0.29,-135.00,1550.00,5450,20240326,-45.69,2520,20241115,17.46,5450,-45.69,20240326,2520,17.46,20241115,5450,-45.69,20240326,2520,17.46,20241115,0.85,N,046210,500,211 억,,251160,N,N,0,N,00,N 20241128,150546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2975,10,2,0.34,346839295,116597,261.56,2930,3015,2930,3850,2080,2965,2974.68,0.59,0,32578,3025,2995,2960,2930,2895,2997,2932,212,885,500,500,5,1,42379708,1261,-22.04,1.92,12,0.28,-135.00,1550.00,5450,20240326,-45.41,2520,20241115,18.06,5450,-45.41,20240326,2520,18.06,20241115,5450,-45.41,20240326,2520,18.06,20241115,0.85,N,046210,500,211 억,,251160,N,N,0,N,00,N 20241128,140546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2960,-5,5,-0.17,312660080,105029,235.61,2930,3015,2930,3850,2080,2965,2976.89,0.59,0,31955,3025,2995,2960,2930,2895,2997,2932,212,885,500,500,5,1,42379708,1254,-21.93,1.91,12,0.25,-135.00,1550.00,5450,20240326,-45.69,2520,20241115,17.46,5450,-45.69,20240326,2520,17.46,20241115,5450,-45.69,20240326,2520,17.46,20241115,0.85,N,046210,500,211 억,,251160,N,N,0,N,00,N diff --git a/046310/price/prices-20241101.csv b/046310/price/prices-20241101.csv index 00f539bcc310..762c4ab77e45 100644 --- a/046310/price/prices-20241101.csv +++ b/046310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,-20,5,-0.89,92925735,42070,136.43,2250,2250,2200,2910,1570,2240,2208.84,2.81,0,-11421,2300,2270,2250,2220,2200,2260,2210,82,670,500,1610,5,1,16418641,364,2.72,0.59,12,0.26,817.00,3746.00,3510,20231122,-36.75,2175,20241115,2.07,3210,-30.84,20240109,2175,2.07,20241115,3255,-31.80,20231206,2175,2.07,20241115,3.05,N,046310,500,82 억,,461894,N,N,0,N,00,N +20241129,150543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-35,5,-1.56,86718985,39264,127.33,2250,2250,2200,2910,1570,2240,2208.61,2.81,0,-10443,2300,2270,2250,2220,2200,2260,2210,82,670,500,1610,5,1,16418641,362,2.70,0.59,12,0.24,817.00,3746.00,3510,20231122,-37.18,2175,20241115,1.38,3210,-31.31,20240109,2175,1.38,20241115,3255,-32.26,20231206,2175,1.38,20241115,3.05,N,046310,500,82 억,,461894,N,N,0,N,00,N +20241129,140542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,-30,5,-1.34,71309725,32285,104.70,2250,2250,2200,2910,1570,2240,2208.76,2.81,0,-9787,2300,2270,2250,2220,2200,2260,2210,82,670,500,1610,5,1,16418641,363,2.71,0.59,12,0.20,817.00,3746.00,3510,20231122,-37.04,2175,20241115,1.61,3210,-31.15,20240109,2175,1.61,20241115,3255,-32.10,20231206,2175,1.61,20241115,3.05,N,046310,500,82 억,,461894,N,N,0,N,00,N +20241129,130542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-35,5,-1.56,57020895,25811,83.70,2250,2250,2200,2910,1570,2240,2209.17,2.81,0,-7262,2300,2270,2250,2220,2200,2260,2210,82,670,500,1610,5,1,16418641,362,2.70,0.59,12,0.16,817.00,3746.00,3510,20231122,-37.18,2175,20241115,1.38,3210,-31.31,20240109,2175,1.38,20241115,3255,-32.26,20231206,2175,1.38,20241115,3.05,N,046310,500,82 억,,461894,N,N,0,N,00,N +20241129,120544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,-40,5,-1.79,50163480,22710,73.65,2250,2250,2200,2910,1570,2240,2208.87,2.81,0,-6408,2300,2270,2250,2220,2200,2260,2210,82,670,500,1610,5,1,16418641,361,2.69,0.59,12,0.14,817.00,3746.00,3510,20231122,-37.32,2175,20241115,1.15,3210,-31.46,20240109,2175,1.15,20241115,3255,-32.41,20231206,2175,1.15,20241115,3.05,N,046310,500,82 억,,461894,N,N,0,N,00,N +20241129,110544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-35,5,-1.56,45610340,20646,66.95,2250,2250,2200,2910,1570,2240,2209.16,2.81,0,-5818,2300,2270,2250,2220,2200,2260,2210,82,670,500,1610,5,1,16418641,362,2.70,0.59,12,0.13,817.00,3746.00,3510,20231122,-37.18,2175,20241115,1.38,3210,-31.31,20240109,2175,1.38,20241115,3255,-32.26,20231206,2175,1.38,20241115,3.05,N,046310,500,82 억,,461894,N,N,0,N,00,N +20241129,100543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,-40,5,-1.79,26079505,11780,38.20,2250,2250,2200,2910,1570,2240,2213.88,2.81,0,-4999,2300,2270,2250,2220,2200,2260,2210,82,670,500,1610,5,1,16418641,361,2.69,0.59,12,0.07,817.00,3746.00,3510,20231122,-37.32,2175,20241115,1.15,3210,-31.46,20240109,2175,1.15,20241115,3255,-32.41,20231206,2175,1.15,20241115,3.05,N,046310,500,82 억,,461894,N,N,0,N,00,N +20241129,090543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,0,3,0.00,1754340,783,2.54,2250,2250,2240,2910,1570,2240,2240.54,2.81,0,-747,2300,2270,2250,2220,2200,2260,2210,82,670,500,1610,5,1,16418641,368,2.74,0.60,12,0.00,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3255,-31.18,20231206,2175,2.99,20241115,3.05,N,046310,500,82 억,,461894,N,N,0,N,00,N 20241128,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-10,5,-0.44,69528195,30808,122.96,2255,2280,2230,2925,1575,2250,2256.82,2.82,0,-1478,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,368,2.74,0.60,12,0.19,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3335,-32.83,20231128,2175,2.99,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N 20241128,150546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,0,3,0.00,66815915,29598,118.13,2255,2280,2230,2925,1575,2250,2257.45,2.82,0,-815,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.18,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3335,-32.53,20231128,2175,3.45,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N 20241128,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,10,2,0.44,32520605,14337,57.22,2255,2280,2255,2925,1575,2250,2268.30,2.82,0,-1153,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,371,2.77,0.60,12,0.09,817.00,3746.00,3510,20231122,-35.61,2175,20241115,3.91,3210,-29.60,20240109,2175,3.91,20241115,3335,-32.23,20231128,2175,3.91,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N diff --git a/046390/price/prices-20241101.csv b/046390/price/prices-20241101.csv index 8ca78e36e2be..416c16c59090 100644 --- a/046390/price/prices-20241101.csv +++ b/046390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1485,-15,5,-1.00,193487449,130721,57.70,1474,1505,1462,1950,1050,1500,1480.14,1.25,0,-16986,1583,1541,1486,1444,1389,1562,1465,86,450,200,1080,1,1,43172933,641,-51.21,1.05,12,0.30,-29.00,1410.00,2310,20240125,-35.71,1275,20241115,16.47,2310,-35.71,20240125,1275,16.47,20241115,2310,-35.71,20240125,1275,16.47,20241115,3.67,N,046390,200,86 억,,537530,N,N,0,N,00,N +20241129,150544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1492,-8,5,-0.53,183516722,124012,54.74,1474,1505,1462,1950,1050,1500,1479.83,1.25,0,-15307,1583,1541,1486,1444,1389,1562,1465,86,450,200,1080,1,1,43172933,644,-51.45,1.06,12,0.29,-29.00,1410.00,2310,20240125,-35.41,1275,20241115,17.02,2310,-35.41,20240125,1275,17.02,20241115,2310,-35.41,20240125,1275,17.02,20241115,3.67,N,046390,200,86 억,,537530,N,N,0,N,00,N +20241129,140543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1503,3,2,0.20,156426787,105895,46.74,1474,1505,1462,1950,1050,1500,1477.19,1.25,0,-2281,1583,1541,1486,1444,1389,1562,1465,86,450,200,1080,1,1,43172933,649,-51.83,1.07,12,0.25,-29.00,1410.00,2310,20240125,-34.94,1275,20241115,17.88,2310,-34.94,20240125,1275,17.88,20241115,2310,-34.94,20240125,1275,17.88,20241115,3.67,N,046390,200,86 억,,537530,N,N,0,N,00,N +20241129,130543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1488,-12,5,-0.80,141721166,96068,42.40,1474,1500,1462,1950,1050,1500,1475.22,1.25,0,2451,1583,1541,1486,1444,1389,1562,1465,86,450,200,1080,1,1,43172933,642,-51.31,1.06,12,0.22,-29.00,1410.00,2310,20240125,-35.58,1275,20241115,16.71,2310,-35.58,20240125,1275,16.71,20241115,2310,-35.58,20240125,1275,16.71,20241115,3.67,N,046390,200,86 억,,537530,N,N,0,N,00,N +20241129,120545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1488,-12,5,-0.80,134839088,91434,40.36,1474,1500,1462,1950,1050,1500,1474.71,1.25,0,3717,1583,1541,1486,1444,1389,1562,1465,86,450,200,1080,1,1,43172933,642,-51.31,1.06,12,0.21,-29.00,1410.00,2310,20240125,-35.58,1275,20241115,16.71,2310,-35.58,20240125,1275,16.71,20241115,2310,-35.58,20240125,1275,16.71,20241115,3.67,N,046390,200,86 억,,537530,N,N,0,N,00,N +20241129,110545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1495,-5,5,-0.33,114186241,77475,34.20,1474,1500,1462,1950,1050,1500,1473.85,1.25,0,3209,1583,1541,1486,1444,1389,1562,1465,86,450,200,1080,1,1,43172933,645,-51.55,1.06,12,0.18,-29.00,1410.00,2310,20240125,-35.28,1275,20241115,17.25,2310,-35.28,20240125,1275,17.25,20241115,2310,-35.28,20240125,1275,17.25,20241115,3.67,N,046390,200,86 억,,537530,N,N,0,N,00,N +20241129,100544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1466,-34,5,-2.27,104308667,70797,31.25,1474,1500,1462,1950,1050,1500,1473.35,1.25,0,2796,1583,1541,1486,1444,1389,1562,1465,86,450,200,1080,1,1,43172933,633,-50.55,1.04,12,0.16,-29.00,1410.00,2310,20240125,-36.54,1275,20241115,14.98,2310,-36.54,20240125,1275,14.98,20241115,2310,-36.54,20240125,1275,14.98,20241115,3.67,N,046390,200,86 억,,537530,N,N,0,N,00,N +20241129,090543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1477,-23,5,-1.53,26589138,18062,7.97,1474,1490,1462,1950,1050,1500,1472.10,1.25,0,270,1583,1541,1486,1444,1389,1562,1465,86,450,200,1080,1,1,43172933,638,-50.93,1.05,12,0.04,-29.00,1410.00,2310,20240125,-36.06,1275,20241115,15.84,2310,-36.06,20240125,1275,15.84,20241115,2310,-36.06,20240125,1275,15.84,20241115,3.67,N,046390,200,86 억,,537530,N,N,0,N,00,N 20241128,160538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1500,42,2,2.88,337740495,226546,213.35,1453,1528,1431,1895,1021,1458,1490.78,1.27,0,-10604,1507,1482,1470,1445,1433,1476,1439,86,437,200,1040,1,1,43172933,648,-51.72,1.06,12,0.52,-29.00,1410.00,2310,20240125,-35.06,1275,20241115,17.65,2310,-35.06,20240125,1275,17.65,20241115,2310,-35.06,20240125,1275,17.65,20241115,3.73,N,046390,200,86 억,,548458,N,N,0,N,00,N 20241128,150547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1485,27,2,1.85,172538733,117195,110.37,1453,1490,1431,1895,1021,1458,1472.24,1.27,0,6405,1507,1482,1470,1445,1433,1476,1439,86,437,200,1040,1,1,43172933,641,-51.21,1.05,12,0.27,-29.00,1410.00,2310,20240125,-35.71,1275,20241115,16.47,2310,-35.71,20240125,1275,16.47,20241115,2310,-35.71,20240125,1275,16.47,20241115,3.73,N,046390,200,86 억,,548458,N,N,0,N,00,N 20241128,140546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1482,24,2,1.65,114969607,78220,73.66,1453,1490,1431,1895,1021,1458,1469.82,1.27,0,-1361,1507,1482,1470,1445,1433,1476,1439,86,437,200,1040,1,1,43172933,640,-51.10,1.05,12,0.18,-29.00,1410.00,2310,20240125,-35.84,1275,20241115,16.24,2310,-35.84,20240125,1275,16.24,20241115,2310,-35.84,20240125,1275,16.24,20241115,3.73,N,046390,200,86 억,,548458,N,N,0,N,00,N diff --git a/046440/price/prices-20241101.csv b/046440/price/prices-20241101.csv index 2afff1174155..e9e0ffd19815 100644 --- a/046440/price/prices-20241101.csv +++ b/046440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160533,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4595,-20,5,-0.43,352618895,77039,66.75,4615,4620,4530,5990,3235,4615,4577.15,3.92,0,-26761,4691,4652,4611,4572,4531,4672,4592,194,1375,500,3320,5,1,38825568,1784,4.09,0.50,12,0.20,1124.00,9271.00,5760,20231206,-20.23,4075,20241114,12.76,5720,-19.67,20240215,4075,12.76,20241114,5760,-20.23,20231206,4075,12.76,20241114,2.10,N,046440,500,194 억,,1522776,N,N,13,N,00,N +20241129,150544,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4575,-40,5,-0.87,320462535,70019,60.67,4615,4620,4530,5990,3235,4615,4576.79,3.92,0,-26663,4691,4652,4611,4572,4531,4672,4592,194,1375,500,3320,5,1,38825568,1776,4.07,0.49,12,0.18,1124.00,9271.00,5760,20231206,-20.57,4075,20241114,12.27,5720,-20.02,20240215,4075,12.27,20241114,5760,-20.57,20231206,4075,12.27,20241114,2.10,N,046440,500,194 억,,1522776,N,N,58,N,00,N +20241129,140543,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4565,-50,5,-1.08,308180240,67327,58.34,4615,4620,4530,5990,3235,4615,4577.36,3.92,0,-25442,4691,4652,4611,4572,4531,4672,4592,194,1375,500,3320,5,1,38825568,1772,4.06,0.49,12,0.17,1124.00,9271.00,5760,20231206,-20.75,4075,20241114,12.02,5720,-20.19,20240215,4075,12.02,20241114,5760,-20.75,20231206,4075,12.02,20241114,2.10,N,046440,500,194 억,,1522776,N,N,58,N,00,N +20241129,130543,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4585,-30,5,-0.65,303399570,66279,57.43,4615,4620,4530,5990,3235,4615,4577.61,3.92,0,-25348,4691,4652,4611,4572,4531,4672,4592,194,1375,500,3320,5,1,38825568,1780,4.08,0.49,12,0.17,1124.00,9271.00,5760,20231206,-20.40,4075,20241114,12.52,5720,-19.84,20240215,4075,12.52,20241114,5760,-20.40,20231206,4075,12.52,20241114,2.10,N,046440,500,194 억,,1522776,N,N,58,N,00,N +20241129,120545,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4580,-35,5,-0.76,284049010,62050,53.77,4615,4620,4530,5990,3235,4615,4577.74,3.92,0,-24650,4691,4652,4611,4572,4531,4672,4592,194,1375,500,3320,5,1,38825568,1778,4.07,0.49,12,0.16,1124.00,9271.00,5760,20231206,-20.49,4075,20241114,12.39,5720,-19.93,20240215,4075,12.39,20241114,5760,-20.49,20231206,4075,12.39,20241114,2.10,N,046440,500,194 억,,1522776,N,N,58,N,00,N +20241129,110545,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4560,-55,5,-1.19,261044705,57021,49.41,4615,4620,4530,5990,3235,4615,4578.05,3.92,0,-23336,4691,4652,4611,4572,4531,4672,4592,194,1375,500,3320,5,1,38825568,1770,4.06,0.49,12,0.15,1124.00,9271.00,5760,20231206,-20.83,4075,20241114,11.90,5720,-20.28,20240215,4075,11.90,20241114,5760,-20.83,20231206,4075,11.90,20241114,2.10,N,046440,500,194 억,,1522776,N,N,58,N,00,N +20241129,100544,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4555,-60,5,-1.30,200207845,43707,37.87,4615,4620,4530,5990,3235,4615,4580.68,3.92,0,-19570,4691,4652,4611,4572,4531,4672,4592,194,1375,500,3320,5,1,38825568,1769,4.05,0.49,12,0.11,1124.00,9271.00,5760,20231206,-20.92,4075,20241114,11.78,5720,-20.37,20240215,4075,11.78,20241114,5760,-20.92,20231206,4075,11.78,20241114,2.10,N,046440,500,194 억,,1522776,N,N,58,N,00,N +20241129,090544,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4565,-50,5,-1.08,37670110,8207,7.11,4615,4615,4565,5990,3235,4615,4590.00,3.92,0,-3696,4691,4652,4611,4572,4531,4672,4592,194,1375,500,3320,5,1,38825568,1772,4.06,0.49,12,0.02,1124.00,9271.00,5760,20231206,-20.75,4075,20241114,12.02,5720,-20.19,20240215,4075,12.02,20241114,5760,-20.75,20231206,4075,12.02,20241114,2.10,N,046440,500,194 억,,1522776,N,N,58,N,00,N 20241128,160539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4615,45,2,0.98,530912120,115348,67.68,4570,4650,4570,5940,3200,4570,4602.70,3.91,0,2071,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1792,4.11,0.50,12,0.30,1124.00,9271.00,5760,20231206,-19.88,4075,20241114,13.25,5720,-19.32,20240215,4075,13.25,20241114,5760,-19.88,20231206,4075,13.25,20241114,2.05,N,046440,500,194 억,,1519575,N,N,58,N,00,N 20241128,150547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4585,15,2,0.33,456547645,99100,58.14,4570,4650,4570,5940,3200,4570,4606.94,3.91,0,1199,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1780,4.08,0.49,12,0.26,1124.00,9271.00,5760,20231206,-20.40,4075,20241114,12.52,5720,-19.84,20240215,4075,12.52,20241114,5760,-20.40,20231206,4075,12.52,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N 20241128,140547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4585,15,2,0.33,439750770,95437,55.99,4570,4650,4570,5940,3200,4570,4607.76,3.91,0,2163,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1780,4.08,0.49,12,0.25,1124.00,9271.00,5760,20231206,-20.40,4075,20241114,12.52,5720,-19.84,20240215,4075,12.52,20241114,5760,-20.40,20231206,4075,12.52,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N diff --git a/046890/price/prices-20241101.csv b/046890/price/prices-20241101.csv index 2e918aeb3cf1..0be4b2cda3d9 100644 --- a/046890/price/prices-20241101.csv +++ b/046890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160533,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7030,-190,5,-2.63,2243568660,318440,271.11,7230,7230,6990,9380,5060,7220,7045.52,9.97,0,-42943,7340,7280,7250,7190,7160,7265,7175,292,2160,500,5480,10,1,58305400,4099,-18.31,0.57,12,0.55,-384.00,12318.00,11960,20240122,-41.22,6990,20241129,0.57,11960,-41.22,20240122,6990,0.57,20241129,11960,-41.22,20240122,6990,0.57,20241129,1.66,N,046890,500,291 억,,5811162,N,N,6,N,00,N +20241129,150544,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7050,-170,5,-2.35,2140990710,303869,258.70,7230,7230,6990,9380,5060,7220,7045.77,9.97,0,-43531,7340,7280,7250,7190,7160,7265,7175,292,2160,500,5480,10,1,58305400,4111,-18.36,0.57,12,0.52,-384.00,12318.00,11960,20240122,-41.05,6990,20241129,0.86,11960,-41.05,20240122,6990,0.86,20241129,11960,-41.05,20240122,6990,0.86,20241129,1.66,N,046890,500,291 억,,5811162,N,N,210,N,00,N +20241129,140543,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7050,-170,5,-2.35,1880816230,266854,227.19,7230,7230,6990,9380,5060,7220,7048.11,9.97,0,-41705,7340,7280,7250,7190,7160,7265,7175,292,2160,500,5480,10,1,58305400,4111,-18.36,0.57,12,0.46,-384.00,12318.00,11960,20240122,-41.05,6990,20241129,0.86,11960,-41.05,20240122,6990,0.86,20241129,11960,-41.05,20240122,6990,0.86,20241129,1.66,N,046890,500,291 억,,5811162,N,N,210,N,00,N +20241129,130543,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7030,-190,5,-2.63,1765221040,250457,213.23,7230,7230,6990,9380,5060,7220,7048.00,9.97,0,-40541,7340,7280,7250,7190,7160,7265,7175,292,2160,500,5480,10,1,58305400,4099,-18.31,0.57,12,0.43,-384.00,12318.00,11960,20240122,-41.22,6990,20241129,0.57,11960,-41.22,20240122,6990,0.57,20241129,11960,-41.22,20240122,6990,0.57,20241129,1.66,N,046890,500,291 억,,5811162,N,N,210,N,00,N +20241129,120545,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7020,-200,5,-2.77,1637966080,232350,197.81,7230,7230,6990,9380,5060,7220,7049.56,9.97,0,-45753,7340,7280,7250,7190,7160,7265,7175,292,2160,500,5480,10,1,58305400,4093,-18.28,0.57,12,0.40,-384.00,12318.00,11960,20240122,-41.30,6990,20241129,0.43,11960,-41.30,20240122,6990,0.43,20241129,11960,-41.30,20240122,6990,0.43,20241129,1.66,N,046890,500,291 억,,5811162,N,N,210,N,00,N +20241129,110545,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7020,-200,5,-2.77,1502540870,213034,181.37,7230,7230,6990,9380,5060,7220,7053.06,9.97,0,-40691,7340,7280,7250,7190,7160,7265,7175,292,2160,500,5480,10,1,58305400,4093,-18.28,0.57,12,0.37,-384.00,12318.00,11960,20240122,-41.30,6990,20241129,0.43,11960,-41.30,20240122,6990,0.43,20241129,11960,-41.30,20240122,6990,0.43,20241129,1.66,N,046890,500,291 억,,5811162,N,N,210,N,00,N +20241129,100544,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7020,-200,5,-2.77,1291925800,183033,155.83,7230,7230,6990,9380,5060,7220,7058.43,9.97,0,-43086,7340,7280,7250,7190,7160,7265,7175,292,2160,500,5480,10,1,58305400,4093,-18.28,0.57,12,0.31,-384.00,12318.00,11960,20240122,-41.30,6990,20241129,0.43,11960,-41.30,20240122,6990,0.43,20241129,11960,-41.30,20240122,6990,0.43,20241129,1.66,N,046890,500,291 억,,5811162,N,N,210,N,00,N +20241129,090544,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7160,-60,5,-0.83,111045350,15449,13.15,7230,7230,7160,9380,5060,7220,7187.87,9.97,0,-10849,7340,7280,7250,7190,7160,7265,7175,292,2160,500,5480,10,1,58305400,4175,-18.65,0.58,12,0.03,-384.00,12318.00,11960,20240122,-40.13,7160,20241129,0.00,11960,-40.13,20240122,7160,0.00,20241129,11960,-40.13,20240122,7160,0.00,20241129,1.66,N,046890,500,291 억,,5811162,N,N,210,N,00,N 20241128,160539,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7220,-20,5,-0.28,834818000,115290,54.44,7310,7310,7220,9410,5070,7240,7241.12,10.05,0,-47011,7406,7322,7276,7192,7146,7300,7170,292,2170,500,5500,10,1,58305400,4210,-18.80,0.59,12,0.20,-384.00,12318.00,11960,20240122,-39.63,7220,20241128,0.00,11960,-39.63,20240122,7220,0.00,20241128,11960,-39.63,20240122,7220,0.00,20241128,1.68,N,046890,500,291 억,,5859454,N,N,210,N,00,N 20241128,150547,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7240,0,3,0.00,628752290,86763,40.97,7310,7310,7220,9410,5070,7240,7246.78,10.05,0,-37201,7406,7322,7276,7192,7146,7300,7170,292,2170,500,5500,10,1,58305400,4221,-18.85,0.59,12,0.15,-384.00,12318.00,11960,20240122,-39.46,7220,20241128,0.28,11960,-39.46,20240122,7220,0.28,20241128,11960,-39.46,20240122,7220,0.28,20241128,1.68,N,046890,500,291 억,,5859454,N,N,1,N,00,N 20241128,140547,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7260,20,2,0.28,464115560,64055,30.25,7310,7310,7220,9410,5070,7240,7245.58,10.05,0,-24808,7406,7322,7276,7192,7146,7300,7170,292,2170,500,5500,10,1,58305400,4233,-18.91,0.59,12,0.11,-384.00,12318.00,11960,20240122,-39.30,7220,20241128,0.55,11960,-39.30,20240122,7220,0.55,20241128,11960,-39.30,20240122,7220,0.55,20241128,1.68,N,046890,500,291 억,,5859454,N,N,1,N,00,N diff --git a/046940/price/prices-20241101.csv b/046940/price/prices-20241101.csv index 3ebbce4034d9..7707df1708e3 100644 --- a/046940/price/prices-20241101.csv +++ b/046940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2365,-55,5,-2.27,317948360,134089,92.92,2420,2420,2350,3145,1695,2420,2371.18,0.64,0,-21780,2496,2457,2426,2387,2356,2442,2372,90,725,500,1540,5,1,18074350,427,28.84,0.41,12,0.74,82.00,5713.00,4090,20240731,-42.18,2220,20241025,6.53,4090,-42.18,20240731,2220,6.53,20241025,4090,-42.18,20240731,2220,6.53,20241025,1.69,N,046940,500,90 억,,116167,N,N,0,N,00,N +20241129,150545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2380,-40,5,-1.65,301449865,127120,88.09,2420,2420,2350,3145,1695,2420,2371.38,0.64,0,-20803,2496,2457,2426,2387,2356,2442,2372,90,725,500,1540,5,1,18074350,430,29.02,0.42,12,0.70,82.00,5713.00,4090,20240731,-41.81,2220,20241025,7.21,4090,-41.81,20240731,2220,7.21,20241025,4090,-41.81,20240731,2220,7.21,20241025,1.69,N,046940,500,90 억,,116167,N,N,0,N,00,N +20241129,140544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2390,-30,5,-1.24,267568035,112931,78.26,2420,2420,2350,3145,1695,2420,2369.31,0.64,0,-22415,2496,2457,2426,2387,2356,2442,2372,90,725,500,1540,5,1,18074350,432,29.15,0.42,12,0.62,82.00,5713.00,4090,20240731,-41.56,2220,20241025,7.66,4090,-41.56,20240731,2220,7.66,20241025,4090,-41.56,20240731,2220,7.66,20241025,1.69,N,046940,500,90 억,,116167,N,N,0,N,00,N +20241129,130543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2365,-55,5,-2.27,241173980,101825,70.56,2420,2420,2350,3145,1695,2420,2368.51,0.64,0,-25962,2496,2457,2426,2387,2356,2442,2372,90,725,500,1540,5,1,18074350,427,28.84,0.41,12,0.56,82.00,5713.00,4090,20240731,-42.18,2220,20241025,6.53,4090,-42.18,20240731,2220,6.53,20241025,4090,-42.18,20240731,2220,6.53,20241025,1.69,N,046940,500,90 억,,116167,N,N,0,N,00,N +20241129,120546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2360,-60,5,-2.48,211066975,89044,61.71,2420,2420,2355,3145,1695,2420,2370.37,0.64,0,-25557,2496,2457,2426,2387,2356,2442,2372,90,725,500,1540,5,1,18074350,427,28.78,0.41,12,0.49,82.00,5713.00,4090,20240731,-42.30,2220,20241025,6.31,4090,-42.30,20240731,2220,6.31,20241025,4090,-42.30,20240731,2220,6.31,20241025,1.69,N,046940,500,90 억,,116167,N,N,0,N,00,N +20241129,110546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2375,-45,5,-1.86,149390045,62975,43.64,2420,2420,2360,3145,1695,2420,2372.21,0.64,0,-18498,2496,2457,2426,2387,2356,2442,2372,90,725,500,1540,5,1,18074350,429,28.96,0.42,12,0.35,82.00,5713.00,4090,20240731,-41.93,2220,20241025,6.98,4090,-41.93,20240731,2220,6.98,20241025,4090,-41.93,20240731,2220,6.98,20241025,1.69,N,046940,500,90 억,,116167,N,N,0,N,00,N +20241129,100545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2365,-55,5,-2.27,99268545,41801,28.97,2420,2420,2360,3145,1695,2420,2374.79,0.64,0,-15664,2496,2457,2426,2387,2356,2442,2372,90,725,500,1540,5,1,18074350,427,28.84,0.41,12,0.23,82.00,5713.00,4090,20240731,-42.18,2220,20241025,6.53,4090,-42.18,20240731,2220,6.53,20241025,4090,-42.18,20240731,2220,6.53,20241025,1.69,N,046940,500,90 억,,116167,N,N,0,N,00,N +20241129,090544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2405,-15,5,-0.62,907300,376,0.26,2420,2420,2405,3145,1695,2420,2413.03,0.64,0,-110,2496,2457,2426,2387,2356,2442,2372,90,725,500,1540,5,1,18074350,435,29.33,0.42,12,0.00,82.00,5713.00,4090,20240731,-41.20,2220,20241025,8.33,4090,-41.20,20240731,2220,8.33,20241025,4090,-41.20,20240731,2220,8.33,20241025,1.69,N,046940,500,90 억,,116167,N,N,0,N,00,N 20241128,160539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,-20,5,-0.82,349675805,144302,41.58,2465,2465,2395,3170,1710,2440,2423.23,0.64,0,1330,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,437,29.51,0.42,12,0.80,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N 20241128,150548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,-10,5,-0.41,332314085,137133,39.52,2465,2465,2395,3170,1710,2440,2423.30,0.64,0,644,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,439,29.63,0.43,12,0.76,82.00,5713.00,4090,20240731,-40.59,2220,20241025,9.46,4090,-40.59,20240731,2220,9.46,20241025,4090,-40.59,20240731,2220,9.46,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N 20241128,140547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2425,-15,5,-0.61,310956280,128305,36.97,2465,2465,2395,3170,1710,2440,2423.57,0.64,0,-1758,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,438,29.57,0.42,12,0.71,82.00,5713.00,4090,20240731,-40.71,2220,20241025,9.23,4090,-40.71,20240731,2220,9.23,20241025,4090,-40.71,20240731,2220,9.23,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N diff --git a/046970/price/prices-20241101.csv b/046970/price/prices-20241101.csv index 551faee74ddc..bf713bdc2148 100644 --- a/046970/price/prices-20241101.csv +++ b/046970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,31,2,2.44,2524130262,1929314,193.09,1279,1350,1268,1651,889,1270,1308.31,0.24,0,19162,1336,1302,1286,1252,1236,1295,1245,219,381,500,810,1,1,43824999,570,-9.64,1.21,12,4.40,-135.00,1072.00,2240,20231211,-41.92,980,20240805,32.76,1945,-33.11,20240110,980,32.76,20240805,2240,-41.92,20231211,980,32.76,20240805,0.79,N,046970,500,219 억,,104231,N,N,0,N,00,N +20241129,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1294,24,2,1.89,2387429134,1823767,182.53,1279,1350,1268,1651,889,1270,1309.07,0.24,0,31715,1336,1302,1286,1252,1236,1295,1245,219,381,500,810,1,1,43824999,567,-9.59,1.21,12,4.16,-135.00,1072.00,2240,20231211,-42.23,980,20240805,32.04,1945,-33.47,20240110,980,32.04,20240805,2240,-42.23,20231211,980,32.04,20240805,0.79,N,046970,500,219 억,,104231,N,N,0,N,00,N +20241129,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1302,32,2,2.52,723844710,562045,56.25,1279,1310,1268,1651,889,1270,1287.88,0.24,0,54086,1336,1302,1286,1252,1236,1295,1245,219,381,500,810,1,1,43824999,571,-9.64,1.21,12,1.28,-135.00,1072.00,2240,20231211,-41.88,980,20240805,32.86,1945,-33.06,20240110,980,32.86,20240805,2240,-41.88,20231211,980,32.86,20240805,0.79,N,046970,500,219 억,,104231,N,N,0,N,00,N +20241129,130544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1283,13,2,1.02,401868541,313895,31.42,1279,1290,1268,1651,889,1270,1280.27,0.24,0,26203,1336,1302,1286,1252,1236,1295,1245,219,381,500,810,1,1,43824999,562,-9.50,1.20,12,0.72,-135.00,1072.00,2240,20231211,-42.72,980,20240805,30.92,1945,-34.04,20240110,980,30.92,20240805,2240,-42.72,20231211,980,30.92,20240805,0.79,N,046970,500,219 억,,104231,N,N,0,N,00,N +20241129,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1281,11,2,0.87,309991799,242321,24.25,1279,1290,1268,1651,889,1270,1279.27,0.24,0,7742,1336,1302,1286,1252,1236,1295,1245,219,381,500,810,1,1,43824999,561,-9.49,1.19,12,0.55,-135.00,1072.00,2240,20231211,-42.81,980,20240805,30.71,1945,-34.14,20240110,980,30.71,20240805,2240,-42.81,20231211,980,30.71,20240805,0.79,N,046970,500,219 억,,104231,N,N,0,N,00,N +20241129,110546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1277,7,2,0.55,271707806,212356,21.25,1279,1290,1268,1651,889,1270,1279.50,0.24,0,6662,1336,1302,1286,1252,1236,1295,1245,219,381,500,810,1,1,43824999,560,-9.46,1.19,12,0.48,-135.00,1072.00,2240,20231211,-42.99,980,20240805,30.31,1945,-34.34,20240110,980,30.31,20240805,2240,-42.99,20231211,980,30.31,20240805,0.79,N,046970,500,219 억,,104231,N,N,0,N,00,N +20241129,100545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,6,2,0.47,222392751,173620,17.38,1279,1290,1271,1651,889,1270,1280.93,0.24,0,4447,1336,1302,1286,1252,1236,1295,1245,219,381,500,810,1,1,43824999,559,-9.45,1.19,12,0.40,-135.00,1072.00,2240,20231211,-43.04,980,20240805,30.20,1945,-34.40,20240110,980,30.20,20240805,2240,-43.04,20231211,980,30.20,20240805,0.79,N,046970,500,219 억,,104231,N,N,0,N,00,N +20241129,090544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,6,2,0.47,46479521,36235,3.63,1279,1290,1276,1651,889,1270,1282.80,0.24,0,-2574,1336,1302,1286,1252,1236,1295,1245,219,381,500,810,1,1,43824999,559,-9.45,1.19,12,0.08,-135.00,1072.00,2240,20231211,-43.04,980,20240805,30.20,1945,-34.40,20240110,980,30.20,20240805,2240,-43.04,20231211,980,30.20,20240805,0.79,N,046970,500,219 억,,104231,N,N,0,N,00,N 20241128,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,-3,5,-0.24,1284147996,992744,283.99,1288,1320,1270,1654,892,1273,1293.55,0.31,0,-29494,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,557,-9.41,1.18,12,2.27,-135.00,1072.00,2240,20231211,-43.30,980,20240805,29.59,1945,-34.70,20240110,980,29.59,20240805,2240,-43.30,20231211,980,29.59,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N 20241128,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,3,2,0.24,1224987044,946185,270.67,1288,1320,1271,1654,892,1273,1294.66,0.31,0,-25748,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,559,-9.45,1.19,12,2.16,-135.00,1072.00,2240,20231211,-43.04,980,20240805,30.20,1945,-34.40,20240110,980,30.20,20240805,2240,-43.04,20231211,980,30.20,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N 20241128,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,16,2,1.26,1124417904,867320,248.11,1288,1320,1272,1654,892,1273,1296.43,0.31,0,-23355,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,565,-9.55,1.20,12,1.98,-135.00,1072.00,2240,20231211,-42.46,980,20240805,31.53,1945,-33.73,20240110,980,31.53,20240805,2240,-42.46,20231211,980,31.53,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N diff --git a/047040/price/prices-20241101.csv b/047040/price/prices-20241101.csv index 46b70c9723f1..0784fefa2041 100644 --- a/047040/price/prices-20241101.csv +++ b/047040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160534,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3690,-55,5,-1.47,2248644300,612528,99.36,3745,3745,3635,4865,2625,3745,3671.06,11.81,0,43304,3821,3782,3736,3697,3651,3760,3675,20781,1120,5000,2920,5,1,415622638,15336,3.00,0.37,12,0.15,1231.00,9979.00,4965,20240718,-25.68,3375,20241113,9.33,4965,-25.68,20240718,3375,9.33,20241113,4965,-25.68,20240718,3375,9.33,20241113,1.24,N,047040,5000,20781 억,,49074649,N,N,352,N,00,N +20241129,150545,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3655,-90,5,-2.40,1965312195,535456,86.86,3745,3745,3635,4865,2625,3745,3670.35,11.81,0,28629,3821,3782,3736,3697,3651,3760,3675,20781,1120,5000,2920,5,1,415622638,15191,2.97,0.37,12,0.13,1231.00,9979.00,4965,20240718,-26.38,3375,20241113,8.30,4965,-26.38,20240718,3375,8.30,20241113,4965,-26.38,20240718,3375,8.30,20241113,1.24,N,047040,5000,20781 억,,49074649,N,N,1907,N,00,N +20241129,140544,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3685,-60,5,-1.60,1650956740,449654,72.94,3745,3745,3635,4865,2625,3745,3671.61,11.81,0,26679,3821,3782,3736,3697,3651,3760,3675,20781,1120,5000,2920,5,1,415622638,15316,2.99,0.37,12,0.11,1231.00,9979.00,4965,20240718,-25.78,3375,20241113,9.19,4965,-25.78,20240718,3375,9.19,20241113,4965,-25.78,20240718,3375,9.19,20241113,1.24,N,047040,5000,20781 억,,49074649,N,N,1907,N,00,N +20241129,130544,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3675,-70,5,-1.87,1460863585,398004,64.56,3745,3745,3635,4865,2625,3745,3670.47,11.81,0,20473,3821,3782,3736,3697,3651,3760,3675,20781,1120,5000,2920,5,1,415622638,15274,2.99,0.37,12,0.10,1231.00,9979.00,4965,20240718,-25.98,3375,20241113,8.89,4965,-25.98,20240718,3375,8.89,20241113,4965,-25.98,20240718,3375,8.89,20241113,1.24,N,047040,5000,20781 억,,49074649,N,N,1907,N,00,N +20241129,120546,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3670,-75,5,-2.00,1310780655,357174,57.94,3745,3745,3635,4865,2625,3745,3669.86,11.81,0,21235,3821,3782,3736,3697,3651,3760,3675,20781,1120,5000,2920,5,1,415622638,15253,2.98,0.37,12,0.09,1231.00,9979.00,4965,20240718,-26.08,3375,20241113,8.74,4965,-26.08,20240718,3375,8.74,20241113,4965,-26.08,20240718,3375,8.74,20241113,1.24,N,047040,5000,20781 억,,49074649,N,N,1907,N,00,N +20241129,110546,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3660,-85,5,-2.27,1096818100,298655,48.45,3745,3745,3635,4865,2625,3745,3672.52,11.81,0,2550,3821,3782,3736,3697,3651,3760,3675,20781,1120,5000,2920,5,1,415622638,15212,2.97,0.37,12,0.07,1231.00,9979.00,4965,20240718,-26.28,3375,20241113,8.44,4965,-26.28,20240718,3375,8.44,20241113,4965,-26.28,20240718,3375,8.44,20241113,1.24,N,047040,5000,20781 억,,49074649,N,N,1907,N,00,N +20241129,100545,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3640,-105,5,-2.80,838360435,228104,37.00,3745,3745,3640,4865,2625,3745,3675.34,11.81,0,4523,3821,3782,3736,3697,3651,3760,3675,20781,1120,5000,2920,5,1,415622638,15129,2.96,0.36,12,0.05,1231.00,9979.00,4965,20240718,-26.69,3375,20241113,7.85,4965,-26.69,20240718,3375,7.85,20241113,4965,-26.69,20240718,3375,7.85,20241113,1.24,N,047040,5000,20781 억,,49074649,N,N,1907,N,00,N +20241129,090545,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3680,-65,5,-1.74,157475000,42414,6.88,3745,3745,3675,4865,2625,3745,3712.80,11.81,0,-6357,3821,3782,3736,3697,3651,3760,3675,20781,1120,5000,2920,5,1,415622638,15295,2.99,0.37,12,0.01,1231.00,9979.00,4965,20240718,-25.88,3375,20241113,9.04,4965,-25.88,20240718,3375,9.04,20241113,4965,-25.88,20240718,3375,9.04,20241113,1.24,N,047040,5000,20781 억,,49074649,N,N,1907,N,00,N 20241128,160540,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3745,5,2,0.13,2250377160,601555,80.12,3750,3775,3690,4860,2620,3740,3740.93,11.79,0,80706,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15565,3.04,0.38,12,0.14,1231.00,9979.00,4965,20240718,-24.57,3375,20241113,10.96,4965,-24.57,20240718,3375,10.96,20241113,4965,-24.57,20240718,3375,10.96,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1907,N,00,N 20241128,150548,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3740,0,3,0.00,2082150295,556590,74.13,3750,3775,3690,4860,2620,3740,3740.90,11.79,0,68795,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15544,3.04,0.37,12,0.13,1231.00,9979.00,4965,20240718,-24.67,3375,20241113,10.81,4965,-24.67,20240718,3375,10.81,20241113,4965,-24.67,20240718,3375,10.81,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N 20241128,140548,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3735,-5,5,-0.13,1893794590,506124,67.41,3750,3775,3690,4860,2620,3740,3741.76,11.79,0,68797,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15524,3.03,0.37,12,0.12,1231.00,9979.00,4965,20240718,-24.77,3375,20241113,10.67,4965,-24.77,20240718,3375,10.67,20241113,4965,-24.77,20240718,3375,10.67,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N diff --git a/047050/price/prices-20241101.csv b/047050/price/prices-20241101.csv index 1d86bea3c338..ba6e27e8a0a9 100644 --- a/047050/price/prices-20241101.csv +++ b/047050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160534,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47200,-2700,5,-5.41,20105105200,419493,191.54,49800,49900,47200,64800,34950,49900,47927.62,6.89,-9660,-115770,51000,50450,50050,49500,49100,50250,49300,8796,14900,5000,35920,50,1,175922788,83036,12.31,1.35,12,0.24,3834.00,34859.00,72800,20240614,-35.16,41550,20240419,13.60,72800,-35.16,20240614,41550,13.60,20240419,72800,-35.16,20240614,41550,13.60,20240419,0.71,N,047050,5000,8796 억,,12115480,N,N,4528,N,00,N +20241129,150546,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47300,-2600,5,-5.21,17925493450,373336,170.47,49800,49900,47300,64800,34950,49900,48013.31,6.89,-9660,-100848,51000,50450,50050,49500,49100,50250,49300,8796,14900,5000,35920,50,1,175922788,83211,12.34,1.36,12,0.21,3834.00,34859.00,72800,20240614,-35.03,41550,20240419,13.84,72800,-35.03,20240614,41550,13.84,20240419,72800,-35.03,20240614,41550,13.84,20240419,0.71,N,047050,5000,8796 억,,12115480,N,N,1021,N,00,N +20241129,140545,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47800,-2100,5,-4.21,14096084600,292777,133.68,49800,49900,47300,64800,34950,49900,48144.88,6.89,-9660,-65892,51000,50450,50050,49500,49100,50250,49300,8796,14900,5000,35920,50,1,175922788,84091,12.47,1.37,12,0.17,3834.00,34859.00,72800,20240614,-34.34,41550,20240419,15.04,72800,-34.34,20240614,41550,15.04,20240419,72800,-34.34,20240614,41550,15.04,20240419,0.71,N,047050,5000,8796 억,,12115480,N,N,1021,N,00,N +20241129,130544,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47850,-2050,5,-4.11,12727656600,264189,120.63,49800,49900,47300,64800,34950,49900,48174.95,6.89,-9660,-59274,51000,50450,50050,49500,49100,50250,49300,8796,14900,5000,35920,50,1,175922788,84179,12.48,1.37,12,0.15,3834.00,34859.00,72800,20240614,-34.27,41550,20240419,15.16,72800,-34.27,20240614,41550,15.16,20240419,72800,-34.27,20240614,41550,15.16,20240419,0.71,N,047050,5000,8796 억,,12115480,N,N,1021,N,00,N +20241129,120547,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47800,-2100,5,-4.21,11782697100,244440,111.61,49800,49900,47300,64800,34950,49900,48201.35,6.89,-9660,-55903,51000,50450,50050,49500,49100,50250,49300,8796,14900,5000,35920,50,1,175922788,84091,12.47,1.37,12,0.14,3834.00,34859.00,72800,20240614,-34.34,41550,20240419,15.04,72800,-34.34,20240614,41550,15.04,20240419,72800,-34.34,20240614,41550,15.04,20240419,0.71,N,047050,5000,8796 억,,12115480,N,N,1021,N,00,N +20241129,110547,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47600,-2300,5,-4.61,10672203350,221148,100.98,49800,49900,47300,64800,34950,49900,48256.63,6.89,-9660,-52423,51000,50450,50050,49500,49100,50250,49300,8796,14900,5000,35920,50,1,175922788,83739,12.42,1.37,12,0.13,3834.00,34859.00,72800,20240614,-34.62,41550,20240419,14.56,72800,-34.62,20240614,41550,14.56,20240419,72800,-34.62,20240614,41550,14.56,20240419,0.71,N,047050,5000,8796 억,,12115480,N,N,1021,N,00,N +20241129,100546,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47450,-2450,5,-4.91,8251407100,170380,77.80,49800,49900,47300,64800,34950,49900,48427.61,6.89,-9660,-44194,51000,50450,50050,49500,49100,50250,49300,8796,14900,5000,35920,50,1,175922788,83475,12.38,1.36,12,0.10,3834.00,34859.00,72800,20240614,-34.82,41550,20240419,14.20,72800,-34.82,20240614,41550,14.20,20240419,72800,-34.82,20240614,41550,14.20,20240419,0.71,N,047050,5000,8796 억,,12115480,N,N,1021,N,00,N +20241129,090545,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49100,-800,5,-1.60,1357439400,27577,12.59,49800,49900,48900,64800,34950,49900,49218.39,6.89,-9660,-10328,51000,50450,50050,49500,49100,50250,49300,8796,14900,5000,35920,50,1,175922788,86378,12.81,1.41,12,0.02,3834.00,34859.00,72800,20240614,-32.55,41550,20240419,18.17,72800,-32.55,20240614,41550,18.17,20240419,72800,-32.55,20240614,41550,18.17,20240419,0.71,N,047050,5000,8796 억,,12115480,N,N,1021,N,00,N 20241128,160540,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49900,50,2,0.10,10854316550,216917,65.15,50100,50600,49650,64800,34900,49850,50039.23,6.90,0,-5502,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,50,1,175922788,87785,13.02,1.43,12,0.12,3834.00,34859.00,72800,20240614,-31.46,41550,20240419,20.10,72800,-31.46,20240614,41550,20.10,20240419,72800,-31.46,20240614,41550,20.10,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1021,N,00,N 20241128,150549,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49900,50,2,0.10,10106937350,201946,60.65,50100,50600,49650,64800,34900,49850,50047.78,6.90,0,-10665,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,50,1,175922788,87785,13.02,1.43,12,0.11,3834.00,34859.00,72800,20240614,-31.46,41550,20240419,20.10,72800,-31.46,20240614,41550,20.10,20240419,72800,-31.46,20240614,41550,20.10,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N 20241128,140548,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49950,100,2,0.20,9038119900,180537,54.22,50100,50600,49650,64800,34900,49850,50062.49,6.90,0,-8386,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,50,1,175922788,87873,13.03,1.43,12,0.10,3834.00,34859.00,72800,20240614,-31.39,41550,20240419,20.22,72800,-31.39,20240614,41550,20.22,20240419,72800,-31.39,20240614,41550,20.22,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N diff --git a/047080/price/prices-20241101.csv b/047080/price/prices-20241101.csv index 03f8e02e70aa..aa1ecdd201bb 100644 --- a/047080/price/prices-20241101.csv +++ b/047080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1318,-42,5,-3.09,87283878,66343,61.82,1380,1380,1291,1768,952,1360,1315.65,2.44,0,-23358,1393,1376,1358,1341,1323,1367,1332,124,408,500,810,1,1,24822362,327,-3.48,3.25,12,0.27,-379.00,405.00,3845,20240129,-65.72,1150,20241115,14.61,3845,-65.72,20240129,1150,14.61,20241115,3845,-65.72,20240129,1150,14.61,20241115,0.09,N,047080,500,124 억,,604604,N,N,0,N,00,N +20241129,150546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1298,-62,5,-4.56,79754024,60587,56.46,1380,1380,1291,1768,952,1360,1316.36,2.44,0,-20665,1393,1376,1358,1341,1323,1367,1332,124,408,500,810,1,1,24822362,322,-3.42,3.20,12,0.24,-379.00,405.00,3845,20240129,-66.24,1150,20241115,12.87,3845,-66.24,20240129,1150,12.87,20241115,3845,-66.24,20240129,1150,12.87,20241115,0.09,N,047080,500,124 억,,604604,N,N,0,N,00,N +20241129,140545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1302,-58,5,-4.26,67780697,51388,47.88,1380,1380,1291,1768,952,1360,1319.00,2.44,0,-18258,1393,1376,1358,1341,1323,1367,1332,124,408,500,810,1,1,24822362,323,-3.44,3.21,12,0.21,-379.00,405.00,3845,20240129,-66.14,1150,20241115,13.22,3845,-66.14,20240129,1150,13.22,20241115,3845,-66.14,20240129,1150,13.22,20241115,0.09,N,047080,500,124 억,,604604,N,N,0,N,00,N +20241129,130545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1308,-52,5,-3.82,63598175,48178,44.89,1380,1380,1291,1768,952,1360,1320.07,2.44,0,-17927,1393,1376,1358,1341,1323,1367,1332,124,408,500,810,1,1,24822362,325,-3.45,3.23,12,0.19,-379.00,405.00,3845,20240129,-65.98,1150,20241115,13.74,3845,-65.98,20240129,1150,13.74,20241115,3845,-65.98,20240129,1150,13.74,20241115,0.09,N,047080,500,124 억,,604604,N,N,0,N,00,N +20241129,120547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1304,-56,5,-4.12,62974087,47699,44.45,1380,1380,1291,1768,952,1360,1320.24,2.44,0,-17916,1393,1376,1358,1341,1323,1367,1332,124,408,500,810,1,1,24822362,324,-3.44,3.22,12,0.19,-379.00,405.00,3845,20240129,-66.09,1150,20241115,13.39,3845,-66.09,20240129,1150,13.39,20241115,3845,-66.09,20240129,1150,13.39,20241115,0.09,N,047080,500,124 억,,604604,N,N,0,N,00,N +20241129,110547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1297,-63,5,-4.63,53892811,40697,37.92,1380,1380,1296,1768,952,1360,1324.25,2.44,0,-15158,1393,1376,1358,1341,1323,1367,1332,124,408,500,810,1,1,24822362,322,-3.42,3.20,12,0.16,-379.00,405.00,3845,20240129,-66.27,1150,20241115,12.78,3845,-66.27,20240129,1150,12.78,20241115,3845,-66.27,20240129,1150,12.78,20241115,0.09,N,047080,500,124 억,,604604,N,N,0,N,00,N +20241129,100546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1312,-48,5,-3.53,27933929,20874,19.45,1380,1380,1312,1768,952,1360,1338.22,2.44,0,-8471,1393,1376,1358,1341,1323,1367,1332,124,408,500,810,1,1,24822362,326,-3.46,3.24,12,0.08,-379.00,405.00,3845,20240129,-65.88,1150,20241115,14.09,3845,-65.88,20240129,1150,14.09,20241115,3845,-65.88,20240129,1150,14.09,20241115,0.09,N,047080,500,124 억,,604604,N,N,0,N,00,N +20241129,090545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1373,13,2,0.96,8180425,5958,5.55,1380,1380,1357,1768,952,1360,1373.02,2.44,0,-3188,1393,1376,1358,1341,1323,1367,1332,124,408,500,810,1,1,24822362,341,-3.62,3.39,12,0.02,-379.00,405.00,3845,20240129,-64.29,1150,20241115,19.39,3845,-64.29,20240129,1150,19.39,20241115,3845,-64.29,20240129,1150,19.39,20241115,0.09,N,047080,500,124 억,,604604,N,N,0,N,00,N 20241128,160541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1360,-4,5,-0.29,144821085,107287,74.42,1364,1375,1340,1773,955,1364,1349.85,2.31,0,31741,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,338,-3.59,3.36,12,0.43,-379.00,405.00,3845,20240129,-64.63,1150,20241115,18.26,3845,-64.63,20240129,1150,18.26,20241115,3845,-64.63,20240129,1150,18.26,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N 20241128,150549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1356,-8,5,-0.59,139172023,103103,71.52,1364,1375,1340,1773,955,1364,1349.83,2.31,0,31982,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,337,-3.58,3.35,12,0.42,-379.00,405.00,3845,20240129,-64.73,1150,20241115,17.91,3845,-64.73,20240129,1150,17.91,20241115,3845,-64.73,20240129,1150,17.91,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N 20241128,140548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1352,-12,5,-0.88,128508653,95193,66.04,1364,1375,1340,1773,955,1364,1349.98,2.31,0,37566,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,336,-3.57,3.34,12,0.38,-379.00,405.00,3845,20240129,-64.84,1150,20241115,17.57,3845,-64.84,20240129,1150,17.57,20241115,3845,-64.84,20240129,1150,17.57,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N diff --git a/047310/price/prices-20241101.csv b/047310/price/prices-20241101.csv index db9128a5c2b9..f2e5f0c8373a 100644 --- a/047310/price/prices-20241101.csv +++ b/047310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,-170,5,-3.42,878679485,181655,226.27,4975,4980,4770,6460,3480,4970,4837.19,1.14,0,28666,5103,5036,4983,4916,4863,5070,4950,185,1490,500,3080,5,1,36610755,1757,10.43,0.90,12,0.50,460.00,5357.00,20450,20240215,-76.53,4340,20241115,10.60,20450,-76.53,20240215,4340,10.60,20241115,20450,-76.53,20240215,4340,10.60,20241115,1.10,N,047310,500,185 억,,415681,N,N,0,N,00,N +20241129,150546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4810,-160,5,-3.22,841739360,173949,216.68,4975,4980,4770,6460,3480,4970,4839.00,1.14,0,28943,5103,5036,4983,4916,4863,5070,4950,185,1490,500,3080,5,1,36610755,1761,10.46,0.90,12,0.48,460.00,5357.00,20450,20240215,-76.48,4340,20241115,10.83,20450,-76.48,20240215,4340,10.83,20241115,20450,-76.48,20240215,4340,10.83,20241115,1.10,N,047310,500,185 억,,415681,N,N,0,N,00,N +20241129,140545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-135,5,-2.72,752407440,155371,193.53,4975,4980,4770,6460,3480,4970,4842.65,1.14,0,26654,5103,5036,4983,4916,4863,5070,4950,185,1490,500,3080,5,1,36610755,1770,10.51,0.90,12,0.42,460.00,5357.00,20450,20240215,-76.36,4340,20241115,11.41,20450,-76.36,20240215,4340,11.41,20241115,20450,-76.36,20240215,4340,11.41,20241115,1.10,N,047310,500,185 억,,415681,N,N,0,N,00,N +20241129,130545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4825,-145,5,-2.92,494141445,102066,127.14,4975,4980,4770,6460,3480,4970,4841.39,1.14,0,-14891,5103,5036,4983,4916,4863,5070,4950,185,1490,500,3080,5,1,36610755,1766,10.49,0.90,12,0.28,460.00,5357.00,20450,20240215,-76.41,4340,20241115,11.18,20450,-76.41,20240215,4340,11.18,20241115,20450,-76.41,20240215,4340,11.18,20241115,1.10,N,047310,500,185 억,,415681,N,N,0,N,00,N +20241129,120547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,-170,5,-3.42,476350340,98373,122.54,4975,4980,4770,6460,3480,4970,4842.29,1.14,0,-14754,5103,5036,4983,4916,4863,5070,4950,185,1490,500,3080,5,1,36610755,1757,10.43,0.90,12,0.27,460.00,5357.00,20450,20240215,-76.53,4340,20241115,10.60,20450,-76.53,20240215,4340,10.60,20241115,20450,-76.53,20240215,4340,10.60,20241115,1.10,N,047310,500,185 억,,415681,N,N,0,N,00,N +20241129,110547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,-170,5,-3.42,451532965,93207,116.10,4975,4980,4770,6460,3480,4970,4844.41,1.14,0,-11907,5103,5036,4983,4916,4863,5070,4950,185,1490,500,3080,5,1,36610755,1757,10.43,0.90,12,0.25,460.00,5357.00,20450,20240215,-76.53,4340,20241115,10.60,20450,-76.53,20240215,4340,10.60,20241115,20450,-76.53,20240215,4340,10.60,20241115,1.10,N,047310,500,185 억,,415681,N,N,0,N,00,N +20241129,100546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-190,5,-3.82,341197935,70201,87.44,4975,4980,4780,6460,3480,4970,4860.30,1.14,0,-10623,5103,5036,4983,4916,4863,5070,4950,185,1490,500,3080,5,1,36610755,1750,10.39,0.89,12,0.19,460.00,5357.00,20450,20240215,-76.63,4340,20241115,10.14,20450,-76.63,20240215,4340,10.14,20241115,20450,-76.63,20240215,4340,10.14,20241115,1.10,N,047310,500,185 억,,415681,N,N,0,N,00,N +20241129,090546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,-15,5,-0.30,35910165,7258,9.04,4975,4980,4920,6460,3480,4970,4947.67,1.14,0,-6700,5103,5036,4983,4916,4863,5070,4950,185,1490,500,3080,5,1,36610755,1814,10.77,0.92,12,0.02,460.00,5357.00,20450,20240215,-75.77,4340,20241115,14.17,20450,-75.77,20240215,4340,14.17,20241115,20450,-75.77,20240215,4340,14.17,20241115,1.10,N,047310,500,185 억,,415681,N,N,0,N,00,N 20241128,160541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-5,5,-0.10,392380920,78727,58.30,4960,5050,4930,6460,3485,4975,4984.07,1.14,0,-2755,5178,5076,4998,4896,4818,5037,4857,185,1485,500,3080,5,1,36610755,1820,10.80,0.93,12,0.22,460.00,5357.00,20450,20240215,-75.70,4340,20241115,14.52,20450,-75.70,20240215,4340,14.52,20241115,20450,-75.70,20240215,4340,14.52,20241115,1.13,N,047310,500,185 억,,418437,N,N,0,N,00,N 20241128,150549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-5,5,-0.10,372247230,74673,55.30,4960,5050,4930,6460,3485,4975,4985.03,1.14,0,-1085,5178,5076,4998,4896,4818,5037,4857,185,1485,500,3080,5,1,36610755,1820,10.80,0.93,12,0.20,460.00,5357.00,20450,20240215,-75.70,4340,20241115,14.52,20450,-75.70,20240215,4340,14.52,20241115,20450,-75.70,20240215,4340,14.52,20241115,1.13,N,047310,500,185 억,,418437,N,N,0,N,00,N 20241128,140549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,5,2,0.10,319969610,64144,47.50,4960,5050,4930,6460,3485,4975,4988.30,1.14,0,-717,5178,5076,4998,4896,4818,5037,4857,185,1485,500,3080,5,1,36610755,1823,10.83,0.93,12,0.18,460.00,5357.00,20450,20240215,-75.65,4340,20241115,14.75,20450,-75.65,20240215,4340,14.75,20241115,20450,-75.65,20240215,4340,14.75,20241115,1.13,N,047310,500,185 억,,418437,N,N,0,N,00,N diff --git a/047400/price/prices-20241101.csv b/047400/price/prices-20241101.csv index a82803bb8e33..bba9e45dd39e 100644 --- a/047400/price/prices-20241101.csv +++ b/047400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160535,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,-40,5,-1.65,4912598500,1985317,250.38,2570,2620,2385,3155,1705,2430,2474.49,0.00,0,-75930,2473,2451,2408,2386,2343,2462,2397,210,725,500,1700,5,1,42000000,1004,-5.56,1.58,12,4.73,-430.00,1517.00,3675,20240123,-34.97,1940,20240909,23.20,3675,-34.97,20240123,1940,23.20,20240909,3675,-34.97,20240123,1940,23.20,20240909,0.95,N,047400,500,210 억,,0,N,N,4,N,00,N +20241129,150547,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,-30,5,-1.23,4805408700,1940521,244.73,2570,2620,2385,3155,1705,2430,2476.35,0.00,0,-75839,2473,2451,2408,2386,2343,2462,2397,210,725,500,1700,5,1,42000000,1008,-5.58,1.58,12,4.62,-430.00,1517.00,3675,20240123,-34.69,1940,20240909,23.71,3675,-34.69,20240123,1940,23.71,20240909,3675,-34.69,20240123,1940,23.71,20240909,0.95,N,047400,500,210 억,,0,N,N,4,N,00,N +20241129,140546,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2425,-5,5,-0.21,4475241205,1803466,227.45,2570,2620,2385,3155,1705,2430,2481.47,0.00,0,-75517,2473,2451,2408,2386,2343,2462,2397,210,725,500,1700,5,1,42000000,1019,-5.64,1.60,12,4.29,-430.00,1517.00,3675,20240123,-34.01,1940,20240909,25.00,3675,-34.01,20240123,1940,25.00,20240909,3675,-34.01,20240123,1940,25.00,20240909,0.95,N,047400,500,210 억,,0,N,N,4,N,00,N +20241129,130545,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2430,0,3,0.00,4339695900,1747608,220.40,2570,2620,2385,3155,1705,2430,2483.22,0.00,0,-71897,2473,2451,2408,2386,2343,2462,2397,210,725,500,1700,5,1,42000000,1021,-5.65,1.60,12,4.16,-430.00,1517.00,3675,20240123,-33.88,1940,20240909,25.26,3675,-33.88,20240123,1940,25.26,20240909,3675,-33.88,20240123,1940,25.26,20240909,0.95,N,047400,500,210 억,,0,N,N,4,N,00,N +20241129,120548,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2415,-15,5,-0.62,4222262990,1699277,214.31,2570,2620,2385,3155,1705,2430,2484.74,0.00,0,-69756,2473,2451,2408,2386,2343,2462,2397,210,725,500,1700,5,1,42000000,1014,-5.62,1.59,12,4.05,-430.00,1517.00,3675,20240123,-34.29,1940,20240909,24.48,3675,-34.29,20240123,1940,24.48,20240909,3675,-34.29,20240123,1940,24.48,20240909,0.95,N,047400,500,210 억,,0,N,N,4,N,00,N +20241129,110548,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2435,5,2,0.21,4066430980,1634946,206.19,2570,2620,2385,3155,1705,2430,2487.20,0.00,0,-71670,2473,2451,2408,2386,2343,2462,2397,210,725,500,1700,5,1,42000000,1023,-5.66,1.61,12,3.89,-430.00,1517.00,3675,20240123,-33.74,1940,20240909,25.52,3675,-33.74,20240123,1940,25.52,20240909,3675,-33.74,20240123,1940,25.52,20240909,0.95,N,047400,500,210 억,,0,N,N,4,N,00,N +20241129,100547,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2395,-35,5,-1.44,3734416650,1498975,189.04,2570,2620,2385,3155,1705,2430,2491.31,0.00,0,-67798,2473,2451,2408,2386,2343,2462,2397,210,725,500,1700,5,1,42000000,1006,-5.57,1.58,12,3.57,-430.00,1517.00,3675,20240123,-34.83,1940,20240909,23.45,3675,-34.83,20240123,1940,23.45,20240909,3675,-34.83,20240123,1940,23.45,20240909,0.95,N,047400,500,210 억,,0,N,N,4,N,00,N +20241129,090546,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2505,75,2,3.09,2157209290,857636,108.16,2570,2620,2450,3155,1705,2430,2515.30,0.00,0,-52305,2473,2451,2408,2386,2343,2462,2397,210,725,500,1700,5,1,42000000,1052,-5.83,1.65,12,2.04,-430.00,1517.00,3675,20240123,-31.84,1940,20240909,29.12,3675,-31.84,20240123,1940,29.12,20240909,3675,-31.84,20240123,1940,29.12,20240909,0.95,N,047400,500,210 억,,0,N,N,4,N,00,N 20241128,160541,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2430,65,2,2.75,1084271405,450442,84.83,2400,2430,2365,3070,1660,2365,2407.06,0.00,0,10393,2471,2417,2391,2337,2311,2405,2325,210,705,500,1650,5,1,42000000,1021,-5.65,1.60,12,1.07,-430.00,1517.00,3675,20240123,-33.88,1940,20240909,25.26,3675,-33.88,20240123,1940,25.26,20240909,3675,-33.88,20240123,1940,25.26,20240909,0.93,N,047400,500,210 억,,0,N,N,4,N,00,N 20241128,150549,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,35,2,1.48,845888865,351870,66.27,2400,2430,2365,3070,1660,2365,2403.98,0.00,0,15560,2471,2417,2391,2337,2311,2405,2325,210,705,500,1650,5,1,42000000,1008,-5.58,1.58,12,0.84,-430.00,1517.00,3675,20240123,-34.69,1940,20240909,23.71,3675,-34.69,20240123,1940,23.71,20240909,3675,-34.69,20240123,1940,23.71,20240909,0.93,N,047400,500,210 억,,0,N,N,0,N,00,N 20241128,140549,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2420,55,2,2.33,676890370,281407,53.00,2400,2430,2365,3070,1660,2365,2405.38,0.00,0,13849,2471,2417,2391,2337,2311,2405,2325,210,705,500,1650,5,1,42000000,1016,-5.63,1.60,12,0.67,-430.00,1517.00,3675,20240123,-34.15,1940,20240909,24.74,3675,-34.15,20240123,1940,24.74,20240909,3675,-34.15,20240123,1940,24.74,20240909,0.93,N,047400,500,210 억,,0,N,N,0,N,00,N diff --git a/047560/price/prices-20241101.csv b/047560/price/prices-20241101.csv index a78011e34a35..ac44fc4a053b 100644 --- a/047560/price/prices-20241101.csv +++ b/047560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160536,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24050,1050,2,4.57,111031903100,4556033,46.63,23350,25650,22800,29900,16100,23000,24370.75,2.84,0,135300,28166,25582,22816,20232,17466,26875,21525,58,6900,500,14260,50,1,11603992,2791,-44.37,3.22,12,39.26,-542.00,7458.00,49800,20240129,-51.71,11220,20240805,114.35,49800,-51.71,20240129,11220,114.35,20240805,49800,-51.71,20240129,11220,114.35,20240805,3.64,N,047560,500,58 억,,329730,N,N,216,N,00,N +20241129,150547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24200,1200,2,5.22,107306805600,4401760,45.05,23350,25650,22800,29900,16100,23000,24378.18,2.84,0,135521,28166,25582,22816,20232,17466,26875,21525,58,6900,500,14260,50,1,11603992,2808,-44.65,3.24,12,37.93,-542.00,7458.00,49800,20240129,-51.41,11220,20240805,115.69,49800,-51.41,20240129,11220,115.69,20240805,49800,-51.41,20240129,11220,115.69,20240805,3.64,N,047560,500,58 억,,329730,N,N,125,N,00,N +20241129,140546,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25150,2150,2,9.35,94583515450,3883307,39.74,23350,25650,22800,29900,16100,23000,24356.46,2.84,0,50074,28166,25582,22816,20232,17466,26875,21525,58,6900,500,14260,50,1,11603992,2918,-46.40,3.37,12,33.47,-542.00,7458.00,49800,20240129,-49.50,11220,20240805,124.15,49800,-49.50,20240129,11220,124.15,20240805,49800,-49.50,20240129,11220,124.15,20240805,3.64,N,047560,500,58 억,,329730,N,N,125,N,00,N +20241129,130546,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24550,1550,2,6.74,73124757700,3031310,31.02,23350,25150,22800,29900,16100,23000,24123.18,2.84,0,34345,28166,25582,22816,20232,17466,26875,21525,58,6900,500,14260,50,1,11603992,2849,-45.30,3.29,12,26.12,-542.00,7458.00,49800,20240129,-50.70,11220,20240805,118.81,49800,-50.70,20240129,11220,118.81,20240805,49800,-50.70,20240129,11220,118.81,20240805,3.64,N,047560,500,58 억,,329730,N,N,125,N,00,N +20241129,120548,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24400,1400,2,6.09,55051143650,2302001,23.56,23350,25000,22800,29900,16100,23000,23914.50,2.84,0,2484,28166,25582,22816,20232,17466,26875,21525,58,6900,500,14260,50,1,11603992,2831,-45.02,3.27,12,19.84,-542.00,7458.00,49800,20240129,-51.00,11220,20240805,117.47,49800,-51.00,20240129,11220,117.47,20240805,49800,-51.00,20240129,11220,117.47,20240805,3.64,N,047560,500,58 억,,329730,N,N,125,N,00,N +20241129,110548,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24100,1100,2,4.78,49449837050,2071068,21.20,23350,25000,22800,29900,16100,23000,23876.52,2.84,0,-16758,28166,25582,22816,20232,17466,26875,21525,58,6900,500,14260,50,1,11603992,2797,-44.46,3.23,12,17.85,-542.00,7458.00,49800,20240129,-51.61,11220,20240805,114.80,49800,-51.61,20240129,11220,114.80,20240805,49800,-51.61,20240129,11220,114.80,20240805,3.64,N,047560,500,58 억,,329730,N,N,125,N,00,N +20241129,100547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,23550,550,2,2.39,42830650800,1793144,18.35,23350,25000,22800,29900,16100,23000,23885.82,2.84,0,-87011,28166,25582,22816,20232,17466,26875,21525,58,6900,500,14260,50,1,11603992,2733,-43.45,3.16,12,15.45,-542.00,7458.00,49800,20240129,-52.71,11220,20240805,109.89,49800,-52.71,20240129,11220,109.89,20240805,49800,-52.71,20240129,11220,109.89,20240805,3.64,N,047560,500,58 억,,329730,N,N,125,N,00,N +20241129,090546,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,22950,-50,5,-0.22,3812074150,165076,1.69,23350,23350,22850,29900,16100,23000,23092.88,2.84,0,-34892,28166,25582,22816,20232,17466,26875,21525,58,6900,500,14260,50,1,11603992,2663,-42.34,3.08,12,1.42,-542.00,7458.00,49800,20240129,-53.92,11220,20240805,104.55,49800,-53.92,20240129,11220,104.55,20240805,49800,-53.92,20240129,11220,104.55,20240805,3.64,N,047560,500,58 억,,329730,N,N,125,N,00,N 20241128,160541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,23000,1800,2,8.49,226095900100,9700661,121.56,20750,25400,20050,27550,14850,21200,23308.04,1.21,0,183006,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2669,-42.44,3.08,12,83.60,-542.00,7458.00,49800,20240129,-53.82,11220,20240805,104.99,49800,-53.82,20240129,11220,104.99,20240805,49800,-53.82,20240129,11220,104.99,20240805,3.56,N,047560,500,58 억,,139865,N,N,125,N,00,N 20241128,150550,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,22800,1600,2,7.55,221481369450,9499202,119.04,20750,25400,20050,27550,14850,21200,23316.28,1.21,0,203131,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2646,-42.07,3.06,12,81.86,-542.00,7458.00,49800,20240129,-54.22,11220,20240805,103.21,49800,-54.22,20240129,11220,103.21,20240805,49800,-54.22,20240129,11220,103.21,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N 20241128,140549,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,23450,2250,2,10.61,206033185800,8825911,110.60,20750,25400,20050,27550,14850,21200,23344.66,1.21,0,114990,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2721,-43.27,3.14,12,76.06,-542.00,7458.00,49800,20240129,-52.91,11220,20240805,109.00,49800,-52.91,20240129,11220,109.00,20240805,49800,-52.91,20240129,11220,109.00,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N diff --git a/047770/price/prices-20241101.csv b/047770/price/prices-20241101.csv index e872f68c8c26..5ed66754b45f 100644 --- a/047770/price/prices-20241101.csv +++ b/047770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160536,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1443,-68,5,-4.50,697743463,476881,86.93,1523,1523,1442,1964,1058,1511,1463.07,1.58,0,-78879,1559,1534,1511,1486,1463,1523,1475,189,453,500,930,1,1,37842602,546,14.72,0.86,12,1.26,98.00,1679.00,2110,20240911,-31.61,1150,20240805,25.48,2110,-31.61,20240911,1150,25.48,20240805,2110,-31.61,20240911,1150,25.48,20240805,3.31,N,047770,500,189 억,,596941,N,N,0,N,00,N +20241129,150547,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1445,-66,5,-4.37,635915638,434044,79.12,1523,1523,1442,1964,1058,1511,1464.99,1.58,0,-70318,1559,1534,1511,1486,1463,1523,1475,189,453,500,930,1,1,37842602,547,14.74,0.86,12,1.15,98.00,1679.00,2110,20240911,-31.52,1150,20240805,25.65,2110,-31.52,20240911,1150,25.65,20240805,2110,-31.52,20240911,1150,25.65,20240805,3.31,N,047770,500,189 억,,596941,N,N,0,N,00,N +20241129,140546,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1447,-64,5,-4.24,559035069,380884,69.43,1523,1523,1446,1964,1058,1511,1467.62,1.58,0,-50973,1559,1534,1511,1486,1463,1523,1475,189,453,500,930,1,1,37842602,548,14.77,0.86,12,1.01,98.00,1679.00,2110,20240911,-31.42,1150,20240805,25.83,2110,-31.42,20240911,1150,25.83,20240805,2110,-31.42,20240911,1150,25.83,20240805,3.31,N,047770,500,189 억,,596941,N,N,0,N,00,N +20241129,130546,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1459,-52,5,-3.44,487771387,331721,60.47,1523,1523,1447,1964,1058,1511,1470.30,1.58,0,-28863,1559,1534,1511,1486,1463,1523,1475,189,453,500,930,1,1,37842602,552,14.89,0.87,12,0.88,98.00,1679.00,2110,20240911,-30.85,1150,20240805,26.87,2110,-30.85,20240911,1150,26.87,20240805,2110,-30.85,20240911,1150,26.87,20240805,3.31,N,047770,500,189 억,,596941,N,N,0,N,00,N +20241129,120548,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1452,-59,5,-3.90,440828910,299391,54.57,1523,1523,1447,1964,1058,1511,1472.29,1.58,0,-34371,1559,1534,1511,1486,1463,1523,1475,189,453,500,930,1,1,37842602,549,14.82,0.86,12,0.79,98.00,1679.00,2110,20240911,-31.18,1150,20240805,26.26,2110,-31.18,20240911,1150,26.26,20240805,2110,-31.18,20240911,1150,26.26,20240805,3.31,N,047770,500,189 억,,596941,N,N,0,N,00,N +20241129,110548,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1457,-54,5,-3.57,367125001,248727,45.34,1523,1523,1454,1964,1058,1511,1475.87,1.58,0,-15041,1559,1534,1511,1486,1463,1523,1475,189,453,500,930,1,1,37842602,551,14.87,0.87,12,0.66,98.00,1679.00,2110,20240911,-30.95,1150,20240805,26.70,2110,-30.95,20240911,1150,26.70,20240805,2110,-30.95,20240911,1150,26.70,20240805,3.31,N,047770,500,189 억,,596941,N,N,0,N,00,N +20241129,100547,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1467,-44,5,-2.91,314785608,212878,38.80,1523,1523,1454,1964,1058,1511,1478.56,1.58,0,1328,1559,1534,1511,1486,1463,1523,1475,189,453,500,930,1,1,37842602,555,14.97,0.87,12,0.56,98.00,1679.00,2110,20240911,-30.47,1150,20240805,27.57,2110,-30.47,20240911,1150,27.57,20240805,2110,-30.47,20240911,1150,27.57,20240805,3.31,N,047770,500,189 억,,596941,N,N,0,N,00,N +20241129,090547,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1519,8,2,0.53,5425400,3573,0.65,1523,1523,1515,1964,1058,1511,1521.34,1.58,0,-19,1559,1534,1511,1486,1463,1523,1475,189,453,500,930,1,1,37842602,575,15.50,0.90,12,0.01,98.00,1679.00,2110,20240911,-28.01,1150,20240805,32.09,2110,-28.01,20240911,1150,32.09,20240805,2110,-28.01,20240911,1150,32.09,20240805,3.31,N,047770,500,189 억,,596941,N,N,0,N,00,N 20241128,160542,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1511,-39,5,-2.52,812452595,537948,21.18,1536,1536,1488,2015,1085,1550,1510.21,1.48,0,34403,1670,1609,1534,1473,1398,1640,1504,189,465,500,960,1,1,37842602,572,15.42,0.90,12,1.42,98.00,1679.00,2110,20240911,-28.39,1150,20240805,31.39,2110,-28.39,20240911,1150,31.39,20240805,2110,-28.39,20240911,1150,31.39,20240805,3.29,N,047770,500,189 억,,561103,N,N,0,N,00,N 20241128,150550,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1515,-35,5,-2.26,780354603,516723,20.34,1536,1536,1488,2015,1085,1550,1510.12,1.48,0,35567,1670,1609,1534,1473,1398,1640,1504,189,465,500,960,1,1,37842602,573,15.46,0.90,12,1.37,98.00,1679.00,2110,20240911,-28.20,1150,20240805,31.74,2110,-28.20,20240911,1150,31.74,20240805,2110,-28.20,20240911,1150,31.74,20240805,3.29,N,047770,500,189 억,,561103,N,N,0,N,00,N 20241128,140550,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1497,-53,5,-3.42,713423982,472354,18.60,1536,1536,1488,2015,1085,1550,1510.27,1.48,0,31274,1670,1609,1534,1473,1398,1640,1504,189,465,500,960,1,1,37842602,567,15.28,0.89,12,1.25,98.00,1679.00,2110,20240911,-29.05,1150,20240805,30.17,2110,-29.05,20240911,1150,30.17,20240805,2110,-29.05,20240911,1150,30.17,20240805,3.29,N,047770,500,189 억,,561103,N,N,0,N,00,N diff --git a/047810/price/prices-20241101.csv b/047810/price/prices-20241101.csv index 3ba1d3f31168..fe547f1ae215 100644 --- a/047810/price/prices-20241101.csv +++ b/047810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160537,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,58400,-1800,5,-2.99,36418106600,616994,130.85,60200,60700,58100,78200,42200,60200,59025.52,35.49,-13440,-91872,62000,61100,60000,59100,58000,61550,59550,4874,18000,5000,45750,100,1,97475107,56925,25.41,3.56,12,0.63,2298.00,16388.00,70600,20241114,-17.28,45850,20231129,27.37,70600,-17.28,20241114,47800,22.18,20240202,70600,-17.28,20241114,45850,27.37,20231129,0.77,N,047810,5000,4873 억,,34596385,N,N,2989,N,00,N +20241129,150547,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,58200,-2000,5,-3.32,32345252700,547157,116.04,60200,60700,58100,78200,42200,60200,59115.12,35.49,-13440,-96486,62000,61100,60000,59100,58000,61550,59550,4874,18000,5000,45750,100,1,97475107,56731,25.33,3.55,12,0.56,2298.00,16388.00,70600,20241114,-17.56,45850,20231129,26.94,70600,-17.56,20241114,47800,21.76,20240202,70600,-17.56,20241114,45850,26.94,20231129,0.77,N,047810,5000,4873 억,,34596385,N,N,1580,N,00,N +20241129,140547,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59000,-1200,5,-1.99,24278637300,409190,86.78,60200,60700,58700,78200,42200,60200,59333.41,35.49,-13440,-79448,62000,61100,60000,59100,58000,61550,59550,4874,18000,5000,45750,100,1,97475107,57510,25.67,3.60,12,0.42,2298.00,16388.00,70600,20241114,-16.43,45850,20231129,28.68,70600,-16.43,20241114,47800,23.43,20240202,70600,-16.43,20241114,45850,28.68,20231129,0.77,N,047810,5000,4873 억,,34596385,N,N,1580,N,00,N +20241129,130546,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59100,-1100,5,-1.83,20927442900,352359,74.73,60200,60700,58700,78200,42200,60200,59392.39,35.49,-13440,-57214,62000,61100,60000,59100,58000,61550,59550,4874,18000,5000,45750,100,1,97475107,57608,25.72,3.61,12,0.36,2298.00,16388.00,70600,20241114,-16.29,45850,20231129,28.90,70600,-16.29,20241114,47800,23.64,20240202,70600,-16.29,20241114,45850,28.90,20231129,0.77,N,047810,5000,4873 억,,34596385,N,N,1580,N,00,N +20241129,120549,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59000,-1200,5,-1.99,17670271500,297050,63.00,60200,60700,58800,78200,42200,60200,59485.85,35.49,-13440,-36685,62000,61100,60000,59100,58000,61550,59550,4874,18000,5000,45750,100,1,97475107,57510,25.67,3.60,12,0.30,2298.00,16388.00,70600,20241114,-16.43,45850,20231129,28.68,70600,-16.43,20241114,47800,23.43,20240202,70600,-16.43,20241114,45850,28.68,20231129,0.77,N,047810,5000,4873 억,,34596385,N,N,1580,N,00,N +20241129,110549,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59300,-900,5,-1.50,14182222900,237946,50.46,60200,60700,58900,78200,42200,60200,59602.69,35.49,-13440,-37218,62000,61100,60000,59100,58000,61550,59550,4874,18000,5000,45750,100,1,97475107,57803,25.81,3.62,12,0.24,2298.00,16388.00,70600,20241114,-16.01,45850,20231129,29.33,70600,-16.01,20241114,47800,24.06,20240202,70600,-16.01,20241114,45850,29.33,20231129,0.77,N,047810,5000,4873 억,,34596385,N,N,1580,N,00,N +20241129,100548,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59000,-1200,5,-1.99,9471959100,158326,33.58,60200,60700,59000,78200,42200,60200,59825.67,35.49,-13440,-26238,62000,61100,60000,59100,58000,61550,59550,4874,18000,5000,45750,100,1,97475107,57510,25.67,3.60,12,0.16,2298.00,16388.00,70600,20241114,-16.43,45850,20231129,28.68,70600,-16.43,20241114,47800,23.43,20240202,70600,-16.43,20241114,45850,28.68,20231129,0.77,N,047810,5000,4873 억,,34596385,N,N,1580,N,00,N +20241129,090547,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60200,0,3,0.00,1479363300,24571,5.21,60200,60500,60000,78200,42200,60200,60207.70,35.49,-13440,-6457,62000,61100,60000,59100,58000,61550,59550,4874,18000,5000,45750,100,1,97475107,58680,26.20,3.67,12,0.03,2298.00,16388.00,70600,20241114,-14.73,45850,20231129,31.30,70600,-14.73,20241114,47800,25.94,20240202,70600,-14.73,20241114,45850,31.30,20231129,0.77,N,047810,5000,4873 억,,34596385,N,N,1580,N,00,N 20241128,160542,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60200,900,2,1.52,28241779600,469393,92.57,59300,60900,58900,77000,41600,59300,60166.60,35.62,0,-70541,60833,60066,59333,58566,57833,60450,58950,4874,17700,5000,45060,100,1,97475107,58680,26.20,3.67,12,0.48,2298.00,16388.00,70600,20241114,-14.73,45850,20231129,31.30,70600,-14.73,20241114,47800,25.94,20240202,70600,-14.73,20241114,45850,31.30,20231129,0.79,N,047810,5000,4873 억,,34721027,N,N,1580,N,00,N 20241128,150550,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60300,1000,2,1.69,26695376200,443724,87.50,59300,60900,58900,77000,41600,59300,60162.14,35.62,0,-68931,60833,60066,59333,58566,57833,60450,58950,4874,17700,5000,45060,100,1,97475107,58777,26.24,3.68,12,0.46,2298.00,16388.00,70600,20241114,-14.59,45850,20231129,31.52,70600,-14.59,20241114,47800,26.15,20240202,70600,-14.59,20241114,45850,31.52,20231129,0.79,N,047810,5000,4873 억,,34721027,N,N,841,N,00,N 20241128,140550,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60100,800,2,1.35,23810997900,395820,78.06,59300,60900,58900,77000,41600,59300,60156.15,35.62,0,-47055,60833,60066,59333,58566,57833,60450,58950,4874,17700,5000,45060,100,1,97475107,58583,26.15,3.67,12,0.41,2298.00,16388.00,70600,20241114,-14.87,45850,20231129,31.08,70600,-14.87,20241114,47800,25.73,20240202,70600,-14.87,20241114,45850,31.08,20231129,0.79,N,047810,5000,4873 억,,34721027,N,N,841,N,00,N diff --git a/047820/price/prices-20241101.csv b/047820/price/prices-20241101.csv index 6bfd7422f9c1..ca4ce147f900 100644 --- a/047820/price/prices-20241101.csv +++ b/047820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160537,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231122,0.00,5400,20231122,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231129,5400,0.00,20231129,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241129,150548,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231122,0.00,5400,20231122,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231129,5400,0.00,20231129,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241129,140547,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231122,0.00,5400,20231122,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231129,5400,0.00,20231129,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241129,130547,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231122,0.00,5400,20231122,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231129,5400,0.00,20231129,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241129,120549,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231122,0.00,5400,20231122,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231129,5400,0.00,20231129,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241129,110549,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231122,0.00,5400,20231122,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231129,5400,0.00,20231129,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241129,100548,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231122,0.00,5400,20231122,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231129,5400,0.00,20231129,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241129,090547,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231122,0.00,5400,20231122,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231129,5400,0.00,20231129,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241128,160542,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241128,150551,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241128,140550,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20241101.csv b/047920/price/prices-20241101.csv index 66a4854ed2f5..a4d527eac8e3 100644 --- a/047920/price/prices-20241101.csv +++ b/047920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22250,-250,5,-1.11,3274092600,147804,71.64,22750,22800,21850,29250,15750,22500,22151.41,1.58,0,17237,23366,22932,22566,22132,21766,22750,21950,159,6750,500,13950,50,1,31814994,7079,-34.66,7.65,12,0.46,-642.00,2908.00,42050,20240321,-47.09,12180,20231122,82.68,42050,-47.09,20240321,12880,72.75,20240116,42050,-47.09,20240321,12260,81.48,20231206,0.00,N,047920,500,159 억,,502913,N,N,139,N,00,N +20241129,150548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22200,-300,5,-1.33,3004138950,135666,65.76,22750,22800,21850,29250,15750,22500,22143.64,1.58,0,19472,23366,22932,22566,22132,21766,22750,21950,159,6750,500,13950,50,1,31814994,7063,-34.58,7.63,12,0.43,-642.00,2908.00,42050,20240321,-47.21,12180,20231122,82.27,42050,-47.21,20240321,12880,72.36,20240116,42050,-47.21,20240321,12260,81.08,20231206,0.00,N,047920,500,159 억,,502913,N,N,80,N,00,N +20241129,140547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22050,-450,5,-2.00,2355764300,106232,51.49,22750,22800,21850,29250,15750,22500,22175.66,1.58,0,7782,23366,22932,22566,22132,21766,22750,21950,159,6750,500,13950,50,1,31814994,7015,-34.35,7.58,12,0.33,-642.00,2908.00,42050,20240321,-47.56,12180,20231122,81.03,42050,-47.56,20240321,12880,71.20,20240116,42050,-47.56,20240321,12260,79.85,20231206,0.00,N,047920,500,159 억,,502913,N,N,80,N,00,N +20241129,130547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22050,-450,5,-2.00,2100121150,94681,45.89,22750,22800,21850,29250,15750,22500,22181.02,1.58,0,9096,23366,22932,22566,22132,21766,22750,21950,159,6750,500,13950,50,1,31814994,7015,-34.35,7.58,12,0.30,-642.00,2908.00,42050,20240321,-47.56,12180,20231122,81.03,42050,-47.56,20240321,12880,71.20,20240116,42050,-47.56,20240321,12260,79.85,20231206,0.00,N,047920,500,159 억,,502913,N,N,80,N,00,N +20241129,120549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22150,-350,5,-1.56,1978843500,89186,43.23,22750,22800,21850,29250,15750,22500,22187.83,1.58,0,7224,23366,22932,22566,22132,21766,22750,21950,159,6750,500,13950,50,1,31814994,7047,-34.50,7.62,12,0.28,-642.00,2908.00,42050,20240321,-47.32,12180,20231122,81.86,42050,-47.32,20240321,12880,71.97,20240116,42050,-47.32,20240321,12260,80.67,20231206,0.00,N,047920,500,159 억,,502913,N,N,80,N,00,N +20241129,110549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22050,-450,5,-2.00,1718473750,77363,37.50,22750,22800,21850,29250,15750,22500,22213.12,1.58,0,6109,23366,22932,22566,22132,21766,22750,21950,159,6750,500,13950,50,1,31814994,7015,-34.35,7.58,12,0.24,-642.00,2908.00,42050,20240321,-47.56,12180,20231122,81.03,42050,-47.56,20240321,12880,71.20,20240116,42050,-47.56,20240321,12260,79.85,20231206,0.00,N,047920,500,159 억,,502913,N,N,80,N,00,N +20241129,100548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22000,-500,5,-2.22,1328812900,59663,28.92,22750,22800,21950,29250,15750,22500,22271.98,1.58,0,5129,23366,22932,22566,22132,21766,22750,21950,159,6750,500,13950,50,1,31814994,6999,-34.27,7.57,12,0.19,-642.00,2908.00,42050,20240321,-47.68,12180,20231122,80.62,42050,-47.68,20240321,12880,70.81,20240116,42050,-47.68,20240321,12260,79.45,20231206,0.00,N,047920,500,159 억,,502913,N,N,80,N,00,N +20241129,090548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22500,0,3,0.00,286249350,12651,6.13,22750,22800,22500,29250,15750,22500,22626.62,1.58,0,-5534,23366,22932,22566,22132,21766,22750,21950,159,6750,500,13950,50,1,31814994,7158,-35.05,7.74,12,0.04,-642.00,2908.00,42050,20240321,-46.49,12180,20231122,84.73,42050,-46.49,20240321,12880,74.69,20240116,42050,-46.49,20240321,12260,83.52,20231206,0.00,N,047920,500,159 억,,502913,N,N,80,N,00,N 20241128,160543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22500,-400,5,-1.75,4598351700,204099,76.15,22700,23000,22200,29750,16050,22900,22530.05,1.51,0,22369,23966,23432,23066,22532,22166,23250,22350,159,6850,500,14190,50,1,31814994,7158,-35.05,7.74,12,0.64,-642.00,2908.00,42050,20240321,-46.49,12180,20231122,84.73,42050,-46.49,20240321,12880,74.69,20240116,42050,-46.49,20240321,12260,83.52,20231206,0.00,N,047920,500,159 억,,480544,N,N,80,N,00,N 20241128,150551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22600,-300,5,-1.31,4324722250,191958,71.62,22700,23000,22200,29750,16050,22900,22529.52,1.51,0,19859,23966,23432,23066,22532,22166,23250,22350,159,6850,500,14190,50,1,31814994,7190,-35.20,7.77,12,0.60,-642.00,2908.00,42050,20240321,-46.25,12180,20231122,85.55,42050,-46.25,20240321,12880,75.47,20240116,42050,-46.25,20240321,12260,84.34,20231206,0.00,N,047920,500,159 억,,480544,N,N,3,N,00,N 20241128,140551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22800,-100,5,-0.44,4084955050,181381,67.68,22700,23000,22200,29750,16050,22900,22521.41,1.51,0,19626,23966,23432,23066,22532,22166,23250,22350,159,6850,500,14190,50,1,31814994,7254,-35.51,7.84,12,0.57,-642.00,2908.00,42050,20240321,-45.78,12180,20231122,87.19,42050,-45.78,20240321,12880,77.02,20240116,42050,-45.78,20240321,12260,85.97,20231206,0.00,N,047920,500,159 억,,480544,N,N,3,N,00,N diff --git a/048410/price/prices-20241101.csv b/048410/price/prices-20241101.csv index 10c6c202bd34..3cb7b1ce1432 100644 --- a/048410/price/prices-20241101.csv +++ b/048410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160538,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14220,-340,5,-2.34,1411878040,99090,115.35,14600,14610,14100,18920,10200,14560,14248.44,8.89,0,-7202,15120,14840,14700,14420,14280,14770,14350,199,4360,500,10770,10,1,39821608,5663,-38.96,12.51,12,0.25,-365.00,1137.00,31450,20231122,-54.79,13200,20241118,7.73,26350,-46.03,20240102,13200,7.73,20241118,30750,-53.76,20231205,13200,7.73,20241118,0.45,N,048410,500,199 억,,3540812,N,N,10,N,00,N +20241129,150548,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14180,-380,5,-2.61,1269247210,89047,103.66,14600,14610,14100,18920,10200,14560,14253.68,8.89,0,-6322,15120,14840,14700,14420,14280,14770,14350,199,4360,500,10770,10,1,39821608,5647,-38.85,12.47,12,0.22,-365.00,1137.00,31450,20231122,-54.91,13200,20241118,7.42,26350,-46.19,20240102,13200,7.42,20241118,30750,-53.89,20231205,13200,7.42,20241118,0.45,N,048410,500,199 억,,3540812,N,N,192,N,00,N +20241129,140548,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14170,-390,5,-2.68,1079750750,75645,88.06,14600,14610,14110,18920,10200,14560,14273.92,8.89,0,-4447,15120,14840,14700,14420,14280,14770,14350,199,4360,500,10770,10,1,39821608,5643,-38.82,12.46,12,0.19,-365.00,1137.00,31450,20231122,-54.94,13200,20241118,7.35,26350,-46.22,20240102,13200,7.35,20241118,30750,-53.92,20231205,13200,7.35,20241118,0.45,N,048410,500,199 억,,3540812,N,N,192,N,00,N +20241129,130547,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14210,-350,5,-2.40,851296490,59518,69.28,14600,14610,14200,18920,10200,14560,14303.18,8.89,0,-1879,15120,14840,14700,14420,14280,14770,14350,199,4360,500,10770,10,1,39821608,5659,-38.93,12.50,12,0.15,-365.00,1137.00,31450,20231122,-54.82,13200,20241118,7.65,26350,-46.07,20240102,13200,7.65,20241118,30750,-53.79,20231205,13200,7.65,20241118,0.45,N,048410,500,199 억,,3540812,N,N,192,N,00,N +20241129,120550,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14240,-320,5,-2.20,751424120,52499,61.11,14600,14610,14200,18920,10200,14560,14313.11,8.89,0,-1768,15120,14840,14700,14420,14280,14770,14350,199,4360,500,10770,10,1,39821608,5671,-39.01,12.52,12,0.13,-365.00,1137.00,31450,20231122,-54.72,13200,20241118,7.88,26350,-45.96,20240102,13200,7.88,20241118,30750,-53.69,20231205,13200,7.88,20241118,0.45,N,048410,500,199 억,,3540812,N,N,192,N,00,N +20241129,110549,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14290,-270,5,-1.85,584722290,40795,47.49,14600,14610,14260,18920,10200,14560,14333.19,8.89,0,-1975,15120,14840,14700,14420,14280,14770,14350,199,4360,500,10770,10,1,39821608,5691,-39.15,12.57,12,0.10,-365.00,1137.00,31450,20231122,-54.56,13200,20241118,8.26,26350,-45.77,20240102,13200,8.26,20241118,30750,-53.53,20231205,13200,8.26,20241118,0.45,N,048410,500,199 억,,3540812,N,N,192,N,00,N +20241129,100549,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14300,-260,5,-1.79,491706560,34293,39.92,14600,14610,14260,18920,10200,14560,14338.39,8.89,0,-1786,15120,14840,14700,14420,14280,14770,14350,199,4360,500,10770,10,1,39821608,5694,-39.18,12.58,12,0.09,-365.00,1137.00,31450,20231122,-54.53,13200,20241118,8.33,26350,-45.73,20240102,13200,8.33,20241118,30750,-53.50,20231205,13200,8.33,20241118,0.45,N,048410,500,199 억,,3540812,N,N,192,N,00,N +20241129,090548,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14360,-200,5,-1.37,82080570,5673,6.60,14600,14610,14350,18920,10200,14560,14468.64,8.89,0,-1369,15120,14840,14700,14420,14280,14770,14350,199,4360,500,10770,10,1,39821608,5718,-39.34,12.63,12,0.01,-365.00,1137.00,31450,20231122,-54.34,13200,20241118,8.79,26350,-45.50,20240102,13200,8.79,20241118,30750,-53.30,20231205,13200,8.79,20241118,0.45,N,048410,500,199 억,,3540812,N,N,192,N,00,N 20241128,160543,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14560,-110,5,-0.75,1252900050,84816,76.54,14810,14980,14560,19070,10270,14670,14772.37,8.90,0,-1056,15190,14930,14640,14380,14090,15060,14510,199,4400,500,10850,10,1,39821608,5798,-39.89,12.81,12,0.21,-365.00,1137.00,32050,20231121,-54.57,13200,20241118,10.30,26350,-44.74,20240102,13200,10.30,20241118,30750,-52.65,20231205,13200,10.30,20241118,0.45,N,048410,500,199 억,,3542924,N,N,192,N,00,N 20241128,150551,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14670,0,3,0.00,1096681740,74120,66.89,14810,14980,14600,19070,10270,14670,14796.03,8.90,0,2195,15190,14930,14640,14380,14090,15060,14510,199,4400,500,10850,10,1,39821608,5842,-40.19,12.90,12,0.19,-365.00,1137.00,32050,20231121,-54.23,13200,20241118,11.14,26350,-44.33,20240102,13200,11.14,20241118,30750,-52.29,20231205,13200,11.14,20241118,0.45,N,048410,500,199 억,,3542924,N,N,222,N,00,N 20241128,140551,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14750,80,2,0.55,950071820,64154,57.90,14810,14980,14600,19070,10270,14670,14809.24,8.90,0,730,15190,14930,14640,14380,14090,15060,14510,199,4400,500,10850,10,1,39821608,5874,-40.41,12.97,12,0.16,-365.00,1137.00,32050,20231121,-53.98,13200,20241118,11.74,26350,-44.02,20240102,13200,11.74,20241118,30750,-52.03,20231205,13200,11.74,20241118,0.45,N,048410,500,199 억,,3542924,N,N,222,N,00,N diff --git a/048430/price/prices-20241101.csv b/048430/price/prices-20241101.csv index 7bb8414df86d..504098f1ac04 100644 --- a/048430/price/prices-20241101.csv +++ b/048430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,95070670,15122,84.16,6330,6380,6200,8250,4450,6350,6286.91,0.81,0,-4492,6463,6406,6343,6286,6223,6435,6315,58,1900,500,4060,10,1,11520000,726,4.20,0.54,12,0.13,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.82,N,048430,500,57 억,,93189,N,N,0,N,00,N +20241129,150549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-70,5,-1.10,90558680,14405,80.17,6330,6380,6200,8250,4450,6350,6286.61,0.81,0,-4405,6463,6406,6343,6286,6223,6435,6315,58,1900,500,4060,10,1,11520000,723,4.19,0.54,12,0.13,1499.00,11641.00,11600,20240328,-45.86,6050,20240806,3.80,11600,-45.86,20240328,6050,3.80,20240806,11600,-45.86,20240328,6050,3.80,20240806,1.82,N,048430,500,57 억,,93189,N,N,0,N,00,N +20241129,140548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,79173800,12591,70.07,6330,6380,6200,8250,4450,6350,6288.13,0.81,0,-2814,6463,6406,6343,6286,6223,6435,6315,58,1900,500,4060,10,1,11520000,726,4.20,0.54,12,0.11,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.82,N,048430,500,57 억,,93189,N,N,0,N,00,N +20241129,130548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,77966050,12399,69.01,6330,6380,6200,8250,4450,6350,6288.09,0.81,0,-2735,6463,6406,6343,6286,6223,6435,6315,58,1900,500,4060,10,1,11520000,726,4.20,0.54,12,0.11,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.82,N,048430,500,57 억,,93189,N,N,0,N,00,N +20241129,120550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,76667820,12192,67.85,6330,6380,6200,8250,4450,6350,6288.37,0.81,0,-2735,6463,6406,6343,6286,6223,6435,6315,58,1900,500,4060,10,1,11520000,726,4.20,0.54,12,0.11,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.82,N,048430,500,57 억,,93189,N,N,0,N,00,N +20241129,110550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,70907190,11271,62.73,6330,6380,6200,8250,4450,6350,6291.12,0.81,0,-2735,6463,6406,6343,6286,6223,6435,6315,58,1900,500,4060,10,1,11520000,726,4.20,0.54,12,0.10,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.82,N,048430,500,57 억,,93189,N,N,0,N,00,N +20241129,100549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,44645410,7074,39.37,6330,6380,6280,8250,4450,6350,6311.20,0.81,0,-2860,6463,6406,6343,6286,6223,6435,6315,58,1900,500,4060,10,1,11520000,726,4.20,0.54,12,0.06,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.82,N,048430,500,57 억,,93189,N,N,0,N,00,N +20241129,090548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,30,2,0.47,1814020,286,1.59,6330,6380,6320,8250,4450,6350,6342.73,0.81,0,11,6463,6406,6343,6286,6223,6435,6315,58,1900,500,4060,10,1,11520000,735,4.26,0.55,12,0.00,1499.00,11641.00,11600,20240328,-45.00,6050,20240806,5.45,11600,-45.00,20240328,6050,5.45,20240806,11600,-45.00,20240328,6050,5.45,20240806,1.82,N,048430,500,57 억,,93189,N,N,0,N,00,N 20241128,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,0,3,0.00,114009160,17968,127.56,6300,6400,6280,8250,4450,6350,6345.12,0.81,0,302,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,732,4.24,0.55,12,0.16,1499.00,11641.00,11600,20240328,-45.26,6050,20240806,4.96,11600,-45.26,20240328,6050,4.96,20240806,11600,-45.26,20240328,6050,4.96,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N 20241128,150552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,30,2,0.47,99938180,15748,111.80,6300,6400,6280,8250,4450,6350,6346.09,0.81,0,136,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,735,4.26,0.55,12,0.14,1499.00,11641.00,11600,20240328,-45.00,6050,20240806,5.45,11600,-45.00,20240328,6050,5.45,20240806,11600,-45.00,20240328,6050,5.45,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N 20241128,140551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,10,2,0.16,83212500,13106,93.04,6300,6400,6280,8250,4450,6350,6349.19,0.81,0,91,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,733,4.24,0.55,12,0.11,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N diff --git a/048470/price/prices-20241101.csv b/048470/price/prices-20241101.csv index c836c79b4f0b..2ce4917c29a3 100644 --- a/048470/price/prices-20241101.csv +++ b/048470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,-115,5,-3.20,231639305,66125,76.57,3515,3550,3470,4665,2515,3590,3503.16,0.83,0,8942,3776,3682,3616,3522,3456,3650,3490,50,1075,500,2220,5,1,10000000,348,-15.87,0.48,12,0.66,-219.00,7243.00,5980,20240604,-41.89,3275,20241115,6.11,5980,-41.89,20240604,3275,6.11,20241115,5980,-41.89,20240604,3275,6.11,20241115,2.31,N,048470,500,50 억,,82700,N,N,0,N,00,N +20241129,150549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-90,5,-2.51,212763960,60708,70.30,3515,3550,3470,4665,2515,3590,3504.71,0.83,0,8617,3776,3682,3616,3522,3456,3650,3490,50,1075,500,2220,5,1,10000000,350,-15.98,0.48,12,0.61,-219.00,7243.00,5980,20240604,-41.47,3275,20241115,6.87,5980,-41.47,20240604,3275,6.87,20241115,5980,-41.47,20240604,3275,6.87,20241115,2.31,N,048470,500,50 억,,82700,N,N,0,N,00,N +20241129,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-100,5,-2.79,207944495,59336,68.71,3515,3550,3470,4665,2515,3590,3504.52,0.83,0,8667,3776,3682,3616,3522,3456,3650,3490,50,1075,500,2220,5,1,10000000,349,-15.94,0.48,12,0.59,-219.00,7243.00,5980,20240604,-41.64,3275,20241115,6.56,5980,-41.64,20240604,3275,6.56,20241115,5980,-41.64,20240604,3275,6.56,20241115,2.31,N,048470,500,50 억,,82700,N,N,0,N,00,N +20241129,130548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-70,5,-1.95,193954180,55335,64.08,3515,3550,3470,4665,2515,3590,3505.09,0.83,0,8198,3776,3682,3616,3522,3456,3650,3490,50,1075,500,2220,5,1,10000000,352,-16.07,0.49,12,0.55,-219.00,7243.00,5980,20240604,-41.14,3275,20241115,7.48,5980,-41.14,20240604,3275,7.48,20241115,5980,-41.14,20240604,3275,7.48,20241115,2.31,N,048470,500,50 억,,82700,N,N,0,N,00,N +20241129,120550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-65,5,-1.81,165735585,47247,54.71,3515,3550,3470,4665,2515,3590,3507.85,0.83,0,7390,3776,3682,3616,3522,3456,3650,3490,50,1075,500,2220,5,1,10000000,353,-16.10,0.49,12,0.47,-219.00,7243.00,5980,20240604,-41.05,3275,20241115,7.63,5980,-41.05,20240604,3275,7.63,20241115,5980,-41.05,20240604,3275,7.63,20241115,2.31,N,048470,500,50 억,,82700,N,N,0,N,00,N +20241129,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-70,5,-1.95,157992750,45045,52.16,3515,3550,3470,4665,2515,3590,3507.44,0.83,0,7151,3776,3682,3616,3522,3456,3650,3490,50,1075,500,2220,5,1,10000000,352,-16.07,0.49,12,0.45,-219.00,7243.00,5980,20240604,-41.14,3275,20241115,7.48,5980,-41.14,20240604,3275,7.48,20241115,5980,-41.14,20240604,3275,7.48,20241115,2.31,N,048470,500,50 억,,82700,N,N,0,N,00,N +20241129,100549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-110,5,-3.06,146121135,41657,48.24,3515,3550,3470,4665,2515,3590,3507.72,0.83,0,5885,3776,3682,3616,3522,3456,3650,3490,50,1075,500,2220,5,1,10000000,348,-15.89,0.48,12,0.42,-219.00,7243.00,5980,20240604,-41.81,3275,20241115,6.26,5980,-41.81,20240604,3275,6.26,20241115,5980,-41.81,20240604,3275,6.26,20241115,2.31,N,048470,500,50 억,,82700,N,N,0,N,00,N +20241129,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-70,5,-1.95,78812995,22457,26.01,3515,3550,3470,4665,2515,3590,3509.51,0.83,0,2678,3776,3682,3616,3522,3456,3650,3490,50,1075,500,2220,5,1,10000000,352,-16.07,0.49,12,0.22,-219.00,7243.00,5980,20240604,-41.14,3275,20241115,7.48,5980,-41.14,20240604,3275,7.48,20241115,5980,-41.14,20240604,3275,7.48,20241115,2.31,N,048470,500,50 억,,82700,N,N,0,N,00,N 20241128,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-30,5,-0.83,311825205,86251,35.74,3650,3710,3550,4705,2535,3620,3615.32,0.95,0,-12189,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,359,-16.39,0.50,12,0.86,-219.00,7243.00,5980,20240604,-39.97,3275,20241115,9.62,5980,-39.97,20240604,3275,9.62,20241115,5980,-39.97,20240604,3275,9.62,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N 20241128,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-30,5,-0.83,297634355,82289,34.10,3650,3710,3550,4705,2535,3620,3616.94,0.95,0,-12578,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,359,-16.39,0.50,12,0.82,-219.00,7243.00,5980,20240604,-39.97,3275,20241115,9.62,5980,-39.97,20240604,3275,9.62,20241115,5980,-39.97,20240604,3275,9.62,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N 20241128,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-20,5,-0.55,285593600,78931,32.71,3650,3710,3550,4705,2535,3620,3618.27,0.95,0,-12341,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,360,-16.44,0.50,12,0.79,-219.00,7243.00,5980,20240604,-39.80,3275,20241115,9.92,5980,-39.80,20240604,3275,9.92,20241115,5980,-39.80,20240604,3275,9.92,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N diff --git a/048530/price/prices-20241101.csv b/048530/price/prices-20241101.csv index a4bf5744ffb3..66cf1520280b 100644 --- a/048530/price/prices-20241101.csv +++ b/048530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5440,-110,5,-1.98,381020740,70104,230.14,5630,5630,5380,7210,3890,5550,5435.01,3.51,0,672,5670,5610,5570,5510,5470,5590,5490,171,1660,500,4100,10,1,34150762,1858,-19.15,1.72,12,0.21,-284.00,3154.00,10380,20231206,-47.59,5220,20241115,4.21,9300,-41.51,20240103,5220,4.21,20241115,10380,-47.59,20231206,5220,4.21,20241115,3.49,N,048530,500,170 억,,1198206,N,N,0,N,00,N +20241129,150549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5450,-100,5,-1.80,349363540,64267,210.97,5630,5630,5380,7210,3890,5550,5436.13,3.51,0,1281,5670,5610,5570,5510,5470,5590,5490,171,1660,500,4100,10,1,34150762,1861,-19.19,1.73,12,0.19,-284.00,3154.00,10380,20231206,-47.50,5220,20241115,4.41,9300,-41.40,20240103,5220,4.41,20241115,10380,-47.50,20231206,5220,4.41,20241115,3.49,N,048530,500,170 억,,1198206,N,N,0,N,00,N +20241129,140549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,-70,5,-1.26,244343820,44938,147.52,5630,5630,5380,7210,3890,5550,5437.35,3.51,0,1196,5670,5610,5570,5510,5470,5590,5490,171,1660,500,4100,10,1,34150762,1871,-19.30,1.74,12,0.13,-284.00,3154.00,10380,20231206,-47.21,5220,20241115,4.98,9300,-41.08,20240103,5220,4.98,20241115,10380,-47.21,20231206,5220,4.98,20241115,3.49,N,048530,500,170 억,,1198206,N,N,0,N,00,N +20241129,130548,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5460,-90,5,-1.62,224072030,41225,135.33,5630,5630,5380,7210,3890,5550,5435.34,3.51,0,1370,5670,5610,5570,5510,5470,5590,5490,171,1660,500,4100,10,1,34150762,1865,-19.23,1.73,12,0.12,-284.00,3154.00,10380,20231206,-47.40,5220,20241115,4.60,9300,-41.29,20240103,5220,4.60,20241115,10380,-47.40,20231206,5220,4.60,20241115,3.49,N,048530,500,170 억,,1198206,N,N,0,N,00,N +20241129,120551,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5430,-120,5,-2.16,203606030,37464,122.99,5630,5630,5380,7210,3890,5550,5434.71,3.51,0,1718,5670,5610,5570,5510,5470,5590,5490,171,1660,500,4100,10,1,34150762,1854,-19.12,1.72,12,0.11,-284.00,3154.00,10380,20231206,-47.69,5220,20241115,4.02,9300,-41.61,20240103,5220,4.02,20241115,10380,-47.69,20231206,5220,4.02,20241115,3.49,N,048530,500,170 억,,1198206,N,N,0,N,00,N +20241129,110550,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5450,-100,5,-1.80,158271890,29055,95.38,5630,5630,5400,7210,3890,5550,5447.32,3.51,0,1853,5670,5610,5570,5510,5470,5590,5490,171,1660,500,4100,10,1,34150762,1861,-19.19,1.73,12,0.09,-284.00,3154.00,10380,20231206,-47.50,5220,20241115,4.41,9300,-41.40,20240103,5220,4.41,20241115,10380,-47.50,20231206,5220,4.41,20241115,3.49,N,048530,500,170 억,,1198206,N,N,0,N,00,N +20241129,100550,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5440,-110,5,-1.98,61474130,11240,36.90,5630,5630,5440,7210,3890,5550,5469.23,3.51,0,-3335,5670,5610,5570,5510,5470,5590,5490,171,1660,500,4100,10,1,34150762,1858,-19.15,1.72,12,0.03,-284.00,3154.00,10380,20231206,-47.59,5220,20241115,4.21,9300,-41.51,20240103,5220,4.21,20241115,10380,-47.59,20231206,5220,4.21,20241115,3.49,N,048530,500,170 억,,1198206,N,N,0,N,00,N +20241129,090549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,-20,5,-0.36,4124770,741,2.43,5630,5630,5530,7210,3890,5550,5566.49,3.51,0,-557,5670,5610,5570,5510,5470,5590,5490,171,1660,500,4100,10,1,34150762,1889,-19.47,1.75,12,0.00,-284.00,3154.00,10380,20231206,-46.72,5220,20241115,5.94,9300,-40.54,20240103,5220,5.94,20241115,10380,-46.72,20231206,5220,5.94,20241115,3.49,N,048530,500,170 억,,1198206,N,N,0,N,00,N 20241128,160544,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,-50,5,-0.89,169049470,30391,31.59,5600,5630,5530,7280,3920,5600,5562.52,3.50,0,1282,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1895,-19.54,1.76,12,0.09,-284.00,3154.00,10380,20231206,-46.53,5220,20241115,6.32,9300,-40.32,20240103,5220,6.32,20241115,10380,-46.53,20231206,5220,6.32,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N 20241128,150552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,-20,5,-0.36,128841260,23141,24.05,5600,5630,5530,7280,3920,5600,5567.66,3.50,0,1433,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1906,-19.65,1.77,12,0.07,-284.00,3154.00,10380,20231206,-46.24,5220,20241115,6.90,9300,-40.00,20240103,5220,6.90,20241115,10380,-46.24,20231206,5220,6.90,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N 20241128,140552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5570,-30,5,-0.54,87144380,15630,16.25,5600,5630,5530,7280,3920,5600,5575.46,3.50,0,556,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1902,-19.61,1.77,12,0.05,-284.00,3154.00,10380,20231206,-46.34,5220,20241115,6.70,9300,-40.11,20240103,5220,6.70,20241115,10380,-46.34,20231206,5220,6.70,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N diff --git a/048550/price/prices-20241101.csv b/048550/price/prices-20241101.csv index fb0e8d570a31..02147785fe59 100644 --- a/048550/price/prices-20241101.csv +++ b/048550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1640,-40,5,-2.38,232326392,141543,107.16,1660,1679,1624,2180,1176,1680,1641.40,1.99,0,-10792,1707,1693,1677,1663,1647,1685,1655,484,500,500,1240,1,1,96714620,1586,-16.08,1.60,12,0.15,-102.00,1025.00,2400,20240510,-31.67,1501,20240805,9.26,2400,-31.67,20240510,1501,9.26,20240805,2400,-31.67,20240510,1501,9.26,20240805,2.35,N,048550,500,483 억,,1925202,N,N,1328,N,00,N +20241129,150550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1643,-37,5,-2.20,221550393,134970,102.18,1660,1679,1624,2180,1176,1680,1641.48,1.99,0,-10054,1707,1693,1677,1663,1647,1685,1655,484,500,500,1240,1,1,96714620,1589,-16.11,1.60,12,0.14,-102.00,1025.00,2400,20240510,-31.54,1501,20240805,9.46,2400,-31.54,20240510,1501,9.46,20240805,2400,-31.54,20240510,1501,9.46,20240805,2.35,N,048550,500,483 억,,1925202,N,N,61,N,00,N +20241129,140549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1648,-32,5,-1.90,205390508,125140,94.74,1660,1679,1624,2180,1176,1680,1641.29,1.99,0,-6851,1707,1693,1677,1663,1647,1685,1655,484,500,500,1240,1,1,96714620,1594,-16.16,1.61,12,0.13,-102.00,1025.00,2400,20240510,-31.33,1501,20240805,9.79,2400,-31.33,20240510,1501,9.79,20240805,2400,-31.33,20240510,1501,9.79,20240805,2.35,N,048550,500,483 억,,1925202,N,N,61,N,00,N +20241129,130549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1641,-39,5,-2.32,165098321,100470,76.07,1660,1679,1636,2180,1176,1680,1643.26,1.99,0,-8658,1707,1693,1677,1663,1647,1685,1655,484,500,500,1240,1,1,96714620,1587,-16.09,1.60,12,0.10,-102.00,1025.00,2400,20240510,-31.62,1501,20240805,9.33,2400,-31.62,20240510,1501,9.33,20240805,2400,-31.62,20240510,1501,9.33,20240805,2.35,N,048550,500,483 억,,1925202,N,N,61,N,00,N +20241129,120551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1639,-41,5,-2.44,146074324,88879,67.29,1660,1679,1636,2180,1176,1680,1643.52,1.99,0,-16156,1707,1693,1677,1663,1647,1685,1655,484,500,500,1240,1,1,96714620,1585,-16.07,1.60,12,0.09,-102.00,1025.00,2400,20240510,-31.71,1501,20240805,9.19,2400,-31.71,20240510,1501,9.19,20240805,2400,-31.71,20240510,1501,9.19,20240805,2.35,N,048550,500,483 억,,1925202,N,N,61,N,00,N +20241129,110551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1638,-42,5,-2.50,120023207,72981,55.25,1660,1679,1638,2180,1176,1680,1644.58,1.99,0,-20091,1707,1693,1677,1663,1647,1685,1655,484,500,500,1240,1,1,96714620,1584,-16.06,1.60,12,0.08,-102.00,1025.00,2400,20240510,-31.75,1501,20240805,9.13,2400,-31.75,20240510,1501,9.13,20240805,2400,-31.75,20240510,1501,9.13,20240805,2.35,N,048550,500,483 억,,1925202,N,N,61,N,00,N +20241129,100550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1640,-40,5,-2.38,86606821,52610,39.83,1660,1679,1638,2180,1176,1680,1646.20,1.99,0,-17591,1707,1693,1677,1663,1647,1685,1655,484,500,500,1240,1,1,96714620,1586,-16.08,1.60,12,0.05,-102.00,1025.00,2400,20240510,-31.67,1501,20240805,9.26,2400,-31.67,20240510,1501,9.26,20240805,2400,-31.67,20240510,1501,9.26,20240805,2.35,N,048550,500,483 억,,1925202,N,N,61,N,00,N +20241129,090549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1670,-10,5,-0.60,4000633,2410,1.82,1660,1670,1655,2180,1176,1680,1660.01,1.99,0,288,1707,1693,1677,1663,1647,1685,1655,484,500,500,1240,1,1,96714620,1615,-16.37,1.63,12,0.00,-102.00,1025.00,2400,20240510,-30.42,1501,20240805,11.26,2400,-30.42,20240510,1501,11.26,20240805,2400,-30.42,20240510,1501,11.26,20240805,2.35,N,048550,500,483 억,,1925202,N,N,61,N,00,N 20241128,160544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1680,-1,5,-0.06,218338242,130421,79.48,1685,1691,1661,2185,1177,1681,1674.07,2.01,0,-16841,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1625,-16.47,1.64,12,0.13,-102.00,1025.00,2400,20240510,-30.00,1501,20240805,11.93,2400,-30.00,20240510,1501,11.93,20240805,2400,-30.00,20240510,1501,11.93,20240805,2.34,N,048550,500,483 억,,1941035,N,N,61,N,00,N 20241128,150553,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1662,-19,5,-1.13,164784821,98552,60.06,1685,1685,1661,2185,1177,1681,1672.06,2.01,0,-18637,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1607,-16.29,1.62,12,0.10,-102.00,1025.00,2400,20240510,-30.75,1501,20240805,10.73,2400,-30.75,20240510,1501,10.73,20240805,2400,-30.75,20240510,1501,10.73,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N 20241128,140552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1666,-15,5,-0.89,139930510,83614,50.95,1685,1685,1664,2185,1177,1681,1673.53,2.01,0,-22231,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1611,-16.33,1.63,12,0.09,-102.00,1025.00,2400,20240510,-30.58,1501,20240805,10.99,2400,-30.58,20240510,1501,10.99,20240805,2400,-30.58,20240510,1501,10.99,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N diff --git a/048770/price/prices-20241101.csv b/048770/price/prices-20241101.csv index 4e140bd86aa0..6a4394078770 100644 --- a/048770/price/prices-20241101.csv +++ b/048770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,-45,5,-2.02,16800495,7678,40.78,2200,2230,2160,2890,1560,2225,2188.13,0.16,0,-441,2305,2265,2210,2170,2115,2285,2190,78,665,500,1370,5,1,15697991,342,-4.78,0.77,12,0.05,-456.00,2849.00,5170,20240131,-57.83,1986,20241113,9.77,5170,-57.83,20240131,1986,9.77,20241113,5170,-57.83,20240131,1986,9.77,20241113,1.16,N,048770,500,78 억,,25621,N,N,0,N,00,N +20241129,150550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-60,5,-2.70,15452690,7059,37.49,2200,2230,2160,2890,1560,2225,2189.08,0.16,0,-344,2305,2265,2210,2170,2115,2285,2190,78,665,500,1370,5,1,15697991,340,-4.75,0.76,12,0.04,-456.00,2849.00,5170,20240131,-58.12,1986,20241113,9.01,5170,-58.12,20240131,1986,9.01,20241113,5170,-58.12,20240131,1986,9.01,20241113,1.16,N,048770,500,78 억,,25621,N,N,0,N,00,N +20241129,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,-40,5,-1.80,11648765,5312,28.21,2200,2230,2160,2890,1560,2225,2192.92,0.16,0,-255,2305,2265,2210,2170,2115,2285,2190,78,665,500,1370,5,1,15697991,343,-4.79,0.77,12,0.03,-456.00,2849.00,5170,20240131,-57.74,1986,20241113,10.02,5170,-57.74,20240131,1986,10.02,20241113,5170,-57.74,20240131,1986,10.02,20241113,1.16,N,048770,500,78 억,,25621,N,N,0,N,00,N +20241129,130549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,-40,5,-1.80,9000010,4089,21.72,2200,2230,2185,2890,1560,2225,2201.03,0.16,0,-237,2305,2265,2210,2170,2115,2285,2190,78,665,500,1370,5,1,15697991,343,-4.79,0.77,12,0.03,-456.00,2849.00,5170,20240131,-57.74,1986,20241113,10.02,5170,-57.74,20240131,1986,10.02,20241113,5170,-57.74,20240131,1986,10.02,20241113,1.16,N,048770,500,78 억,,25621,N,N,0,N,00,N +20241129,120551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,-30,5,-1.35,7517820,3411,18.12,2200,2230,2190,2890,1560,2225,2203.99,0.16,0,-235,2305,2265,2210,2170,2115,2285,2190,78,665,500,1370,5,1,15697991,345,-4.81,0.77,12,0.02,-456.00,2849.00,5170,20240131,-57.54,1986,20241113,10.52,5170,-57.54,20240131,1986,10.52,20241113,5170,-57.54,20240131,1986,10.52,20241113,1.16,N,048770,500,78 억,,25621,N,N,0,N,00,N +20241129,110551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-25,5,-1.12,4123350,1864,9.90,2200,2230,2190,2890,1560,2225,2212.10,0.16,0,-204,2305,2265,2210,2170,2115,2285,2190,78,665,500,1370,5,1,15697991,345,-4.82,0.77,12,0.01,-456.00,2849.00,5170,20240131,-57.45,1986,20241113,10.78,5170,-57.45,20240131,1986,10.78,20241113,5170,-57.45,20240131,1986,10.78,20241113,1.16,N,048770,500,78 억,,25621,N,N,0,N,00,N +20241129,100550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-10,5,-0.45,2093860,947,5.03,2200,2230,2190,2890,1560,2225,2211.05,0.16,0,-170,2305,2265,2210,2170,2115,2285,2190,78,665,500,1370,5,1,15697991,348,-4.86,0.78,12,0.01,-456.00,2849.00,5170,20240131,-57.16,1986,20241113,11.53,5170,-57.16,20240131,1986,11.53,20241113,5170,-57.16,20240131,1986,11.53,20241113,1.16,N,048770,500,78 억,,25621,N,N,0,N,00,N +20241129,090549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,0,3,0.00,132025,60,0.32,2200,2225,2200,2890,1560,2225,2200.42,0.16,0,-8,2305,2265,2210,2170,2115,2285,2190,78,665,500,1370,5,1,15697991,349,-4.88,0.78,12,0.00,-456.00,2849.00,5170,20240131,-56.96,1986,20241113,12.03,5170,-56.96,20240131,1986,12.03,20241113,5170,-56.96,20240131,1986,12.03,20241113,1.16,N,048770,500,78 억,,25621,N,N,0,N,00,N 20241128,160544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,65,2,3.01,41743280,18828,131.58,2160,2250,2155,2805,1515,2160,2217.09,0.16,0,270,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,349,-4.88,0.78,12,0.12,-456.00,2849.00,5170,20240131,-56.96,1986,20241113,12.03,5170,-56.96,20240131,1986,12.03,20241113,5170,-56.96,20240131,1986,12.03,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N 20241128,150553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,65,2,3.01,40590800,18310,127.96,2160,2250,2155,2805,1515,2160,2216.87,0.16,0,329,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,349,-4.88,0.78,12,0.12,-456.00,2849.00,5170,20240131,-56.96,1986,20241113,12.03,5170,-56.96,20240131,1986,12.03,20241113,5170,-56.96,20240131,1986,12.03,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N 20241128,140553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,65,2,3.01,39106315,17642,123.29,2160,2250,2155,2805,1515,2160,2216.66,0.16,0,337,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,349,-4.88,0.78,12,0.11,-456.00,2849.00,5170,20240131,-56.96,1986,20241113,12.03,5170,-56.96,20240131,1986,12.03,20241113,5170,-56.96,20240131,1986,12.03,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N diff --git a/048830/price/prices-20241101.csv b/048830/price/prices-20241101.csv index feab80297768..6e7e095f326b 100644 --- a/048830/price/prices-20241101.csv +++ b/048830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,-10,5,-0.88,16364352,14625,268.84,1112,1135,1112,1475,795,1135,1118.93,35.71,0,0,1146,1140,1130,1124,1114,1143,1127,94,340,500,790,1,1,18723923,211,12.36,0.47,12,0.08,91.00,2377.00,2000,20231211,-43.75,1038,20240805,8.38,1900,-40.79,20240112,1038,8.38,20240805,2000,-43.75,20231211,1038,8.38,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241129,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-19,5,-1.67,13277914,11866,218.13,1112,1135,1112,1475,795,1135,1118.99,35.71,0,130,1146,1140,1130,1124,1114,1143,1127,94,340,500,790,1,1,18723923,209,12.26,0.47,12,0.06,91.00,2377.00,2000,20231211,-44.20,1038,20240805,7.51,1900,-41.26,20240112,1038,7.51,20240805,2000,-44.20,20231211,1038,7.51,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241129,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-2,5,-0.18,12406741,11086,203.79,1112,1135,1112,1475,795,1135,1119.14,35.71,0,16,1146,1140,1130,1124,1114,1143,1127,94,340,500,790,1,1,18723923,212,12.45,0.48,12,0.06,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241129,130549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-1,5,-0.09,11776797,10524,193.46,1112,1135,1112,1475,795,1135,1119.04,35.71,0,0,1146,1140,1130,1124,1114,1143,1127,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.06,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241129,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,-6,5,-0.53,9897025,8860,162.87,1112,1135,1112,1475,795,1135,1117.05,35.71,0,174,1146,1140,1130,1124,1114,1143,1127,94,340,500,790,1,1,18723923,211,12.41,0.47,12,0.05,91.00,2377.00,2000,20231211,-43.55,1038,20240805,8.77,1900,-40.58,20240112,1038,8.77,20240805,2000,-43.55,20231211,1038,8.77,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241129,110551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-15,5,-1.32,6811201,6104,112.21,1112,1135,1112,1475,795,1135,1115.86,35.71,0,26,1146,1140,1130,1124,1114,1143,1127,94,340,500,790,1,1,18723923,210,12.31,0.47,12,0.03,91.00,2377.00,2000,20231211,-44.00,1038,20240805,7.90,1900,-41.05,20240112,1038,7.90,20240805,2000,-44.00,20231211,1038,7.90,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241129,100551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-15,5,-1.32,4595071,4131,75.94,1112,1134,1112,1475,795,1135,1112.34,35.71,0,937,1146,1140,1130,1124,1114,1143,1127,94,340,500,790,1,1,18723923,210,12.31,0.47,12,0.02,91.00,2377.00,2000,20231211,-44.00,1038,20240805,7.90,1900,-41.05,20240112,1038,7.90,20240805,2000,-44.00,20231211,1038,7.90,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241129,090550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-1,5,-0.09,3743014,3366,61.87,1112,1134,1112,1475,795,1135,1112.01,35.71,0,911,1146,1140,1130,1124,1114,1143,1127,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.02,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241128,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,-1,5,-0.09,6153063,5440,76.56,1124,1136,1120,1476,796,1136,1131.08,35.71,0,0,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,213,12.47,0.48,12,0.03,91.00,2377.00,2000,20231211,-43.25,1038,20240805,9.34,1900,-40.26,20240112,1038,9.34,20240805,2000,-43.25,20231211,1038,9.34,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241128,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-6,5,-0.53,5343858,4727,66.52,1124,1136,1120,1476,796,1136,1130.50,35.71,0,407,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,212,12.42,0.48,12,0.03,91.00,2377.00,2000,20231211,-43.50,1038,20240805,8.86,1900,-40.53,20240112,1038,8.86,20240805,2000,-43.50,20231211,1038,8.86,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241128,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,0,3,0.00,3019624,2670,37.57,1124,1136,1120,1476,796,1136,1130.95,35.71,0,338,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,213,12.48,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.20,1038,20240805,9.44,1900,-40.21,20240112,1038,9.44,20240805,2000,-43.20,20231211,1038,9.44,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N diff --git a/048870/price/prices-20241101.csv b/048870/price/prices-20241101.csv index d4ab475a3f9e..3c1ae7615ced 100644 --- a/048870/price/prices-20241101.csv +++ b/048870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160540,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2455,-60,5,-2.39,648615385,265141,91.10,2525,2525,2420,3265,1765,2515,2446.30,13.44,0,-131836,2568,2541,2488,2461,2408,2555,2475,414,750,500,1860,5,1,82708344,2030,87.68,1.14,12,0.32,28.00,2153.00,3870,20240320,-36.56,2100,20240805,16.90,3870,-36.56,20240320,2100,16.90,20240805,3870,-36.56,20240320,2100,16.90,20240805,3.37,N,048870,500,413 억,,11112555,N,N,0,N,00,N +20241129,150551,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2435,-80,5,-3.18,616877570,252199,86.65,2525,2525,2420,3265,1765,2515,2446.00,13.44,0,-125539,2568,2541,2488,2461,2408,2555,2475,414,750,500,1860,5,1,82708344,2014,86.96,1.13,12,0.30,28.00,2153.00,3870,20240320,-37.08,2100,20240805,15.95,3870,-37.08,20240320,2100,15.95,20240805,3870,-37.08,20240320,2100,15.95,20240805,3.37,N,048870,500,413 억,,11112555,N,N,0,N,00,N +20241129,140550,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2450,-65,5,-2.58,500014790,204118,70.13,2525,2525,2425,3265,1765,2515,2449.64,13.44,0,-116187,2568,2541,2488,2461,2408,2555,2475,414,750,500,1860,5,1,82708344,2026,87.50,1.14,12,0.25,28.00,2153.00,3870,20240320,-36.69,2100,20240805,16.67,3870,-36.69,20240320,2100,16.67,20240805,3870,-36.69,20240320,2100,16.67,20240805,3.37,N,048870,500,413 억,,11112555,N,N,0,N,00,N +20241129,130550,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2450,-65,5,-2.58,458070910,187031,64.26,2525,2525,2425,3265,1765,2515,2449.17,13.44,0,-109073,2568,2541,2488,2461,2408,2555,2475,414,750,500,1860,5,1,82708344,2026,87.50,1.14,12,0.23,28.00,2153.00,3870,20240320,-36.69,2100,20240805,16.67,3870,-36.69,20240320,2100,16.67,20240805,3870,-36.69,20240320,2100,16.67,20240805,3.37,N,048870,500,413 억,,11112555,N,N,0,N,00,N +20241129,120552,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2440,-75,5,-2.98,401437815,163820,56.29,2525,2525,2425,3265,1765,2515,2450.48,13.44,0,-101341,2568,2541,2488,2461,2408,2555,2475,414,750,500,1860,5,1,82708344,2018,87.14,1.13,12,0.20,28.00,2153.00,3870,20240320,-36.95,2100,20240805,16.19,3870,-36.95,20240320,2100,16.19,20240805,3870,-36.95,20240320,2100,16.19,20240805,3.37,N,048870,500,413 억,,11112555,N,N,0,N,00,N +20241129,110552,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2430,-85,5,-3.38,355520610,144911,49.79,2525,2525,2425,3265,1765,2515,2453.37,13.44,0,-91524,2568,2541,2488,2461,2408,2555,2475,414,750,500,1860,5,1,82708344,2010,86.79,1.13,12,0.18,28.00,2153.00,3870,20240320,-37.21,2100,20240805,15.71,3870,-37.21,20240320,2100,15.71,20240805,3870,-37.21,20240320,2100,15.71,20240805,3.37,N,048870,500,413 억,,11112555,N,N,0,N,00,N +20241129,100551,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2455,-60,5,-2.39,242970305,98645,33.89,2525,2525,2435,3265,1765,2515,2463.08,13.44,0,-66269,2568,2541,2488,2461,2408,2555,2475,414,750,500,1860,5,1,82708344,2030,87.68,1.14,12,0.12,28.00,2153.00,3870,20240320,-36.56,2100,20240805,16.90,3870,-36.56,20240320,2100,16.90,20240805,3870,-36.56,20240320,2100,16.90,20240805,3.37,N,048870,500,413 억,,11112555,N,N,0,N,00,N +20241129,090550,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2475,-40,5,-1.59,42370580,16886,5.80,2525,2525,2475,3265,1765,2515,2509.21,13.44,0,-7449,2568,2541,2488,2461,2408,2555,2475,414,750,500,1860,5,1,82708344,2047,88.39,1.15,12,0.02,28.00,2153.00,3870,20240320,-36.05,2100,20240805,17.86,3870,-36.05,20240320,2100,17.86,20240805,3870,-36.05,20240320,2100,17.86,20240805,3.37,N,048870,500,413 억,,11112555,N,N,0,N,00,N 20241128,160545,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2515,65,2,2.65,712565740,289046,134.76,2450,2515,2435,3185,1715,2450,2465.16,13.39,0,37386,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2080,89.82,1.17,12,0.35,28.00,2153.00,3870,20240320,-35.01,2100,20240805,19.76,3870,-35.01,20240320,2100,19.76,20240805,3870,-35.01,20240320,2100,19.76,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N 20241128,150554,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2485,35,2,1.43,610098480,248106,115.67,2450,2490,2435,3185,1715,2450,2459.02,13.39,0,38654,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2055,88.75,1.15,12,0.30,28.00,2153.00,3870,20240320,-35.79,2100,20240805,18.33,3870,-35.79,20240320,2100,18.33,20240805,3870,-35.79,20240320,2100,18.33,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N 20241128,140553,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2470,20,2,0.82,417221670,169887,79.21,2450,2490,2435,3185,1715,2450,2455.88,13.39,0,18490,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2043,88.21,1.15,12,0.21,28.00,2153.00,3870,20240320,-36.18,2100,20240805,17.62,3870,-36.18,20240320,2100,17.62,20240805,3870,-36.18,20240320,2100,17.62,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N diff --git a/048910/price/prices-20241101.csv b/048910/price/prices-20241101.csv index d495d9c4bd70..32585274a310 100644 --- a/048910/price/prices-20241101.csv +++ b/048910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7330,-160,5,-2.14,121533110,16514,61.80,7490,7530,7300,9730,5250,7490,7359.40,1.61,0,-8361,7650,7570,7500,7420,7350,7535,7385,63,2240,500,5390,10,1,12578946,922,14.84,0.88,12,0.13,494.00,8314.00,14370,20240124,-48.99,7120,20241115,2.95,14370,-48.99,20240124,7120,2.95,20241115,14370,-48.99,20240124,7120,2.95,20241115,3.04,N,048910,500,63 억,,202553,N,N,142,N,00,N +20241129,150551,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7340,-150,5,-2.00,102923210,13973,52.29,7490,7530,7310,9730,5250,7490,7365.86,1.61,0,-8034,7650,7570,7500,7420,7350,7535,7385,63,2240,500,5390,10,1,12578946,923,14.86,0.88,12,0.11,494.00,8314.00,14370,20240124,-48.92,7120,20241115,3.09,14370,-48.92,20240124,7120,3.09,20241115,14370,-48.92,20240124,7120,3.09,20241115,3.04,N,048910,500,63 억,,202553,N,N,129,N,00,N +20241129,140550,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7390,-100,5,-1.34,90891320,12330,46.14,7490,7530,7310,9730,5250,7490,7371.56,1.61,0,-7825,7650,7570,7500,7420,7350,7535,7385,63,2240,500,5390,10,1,12578946,930,14.96,0.89,12,0.10,494.00,8314.00,14370,20240124,-48.57,7120,20241115,3.79,14370,-48.57,20240124,7120,3.79,20241115,14370,-48.57,20240124,7120,3.79,20241115,3.04,N,048910,500,63 억,,202553,N,N,129,N,00,N +20241129,130550,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7370,-120,5,-1.60,78753580,10676,39.95,7490,7530,7310,9730,5250,7490,7376.69,1.61,0,-7127,7650,7570,7500,7420,7350,7535,7385,63,2240,500,5390,10,1,12578946,927,14.92,0.89,12,0.08,494.00,8314.00,14370,20240124,-48.71,7120,20241115,3.51,14370,-48.71,20240124,7120,3.51,20241115,14370,-48.71,20240124,7120,3.51,20241115,3.04,N,048910,500,63 억,,202553,N,N,129,N,00,N +20241129,120552,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7350,-140,5,-1.87,67981470,9213,34.48,7490,7530,7310,9730,5250,7490,7378.86,1.61,0,-5770,7650,7570,7500,7420,7350,7535,7385,63,2240,500,5390,10,1,12578946,925,14.88,0.88,12,0.07,494.00,8314.00,14370,20240124,-48.85,7120,20241115,3.23,14370,-48.85,20240124,7120,3.23,20241115,14370,-48.85,20240124,7120,3.23,20241115,3.04,N,048910,500,63 억,,202553,N,N,129,N,00,N +20241129,110552,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7350,-140,5,-1.87,50864790,6884,25.76,7490,7530,7330,9730,5250,7490,7388.84,1.61,0,-3825,7650,7570,7500,7420,7350,7535,7385,63,2240,500,5390,10,1,12578946,925,14.88,0.88,12,0.05,494.00,8314.00,14370,20240124,-48.85,7120,20241115,3.23,14370,-48.85,20240124,7120,3.23,20241115,14370,-48.85,20240124,7120,3.23,20241115,3.04,N,048910,500,63 억,,202553,N,N,129,N,00,N +20241129,100551,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7430,-60,5,-0.80,26856700,3628,13.58,7490,7530,7360,9730,5250,7490,7402.62,1.61,0,-1156,7650,7570,7500,7420,7350,7535,7385,63,2240,500,5390,10,1,12578946,935,15.04,0.89,12,0.03,494.00,8314.00,14370,20240124,-48.30,7120,20241115,4.35,14370,-48.30,20240124,7120,4.35,20241115,14370,-48.30,20240124,7120,4.35,20241115,3.04,N,048910,500,63 억,,202553,N,N,129,N,00,N +20241129,090550,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,-10,5,-0.13,2081220,278,1.04,7490,7530,7480,9730,5250,7490,7486.40,1.61,0,-158,7650,7570,7500,7420,7350,7535,7385,63,2240,500,5390,10,1,12578946,941,15.14,0.90,12,0.00,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.04,N,048910,500,63 억,,202553,N,N,129,N,00,N 20241128,160545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7490,-10,5,-0.13,200417200,26701,144.85,7500,7580,7430,9750,5250,7500,7505.98,1.51,0,13235,7720,7610,7530,7420,7340,7570,7380,63,2250,500,5400,10,1,12578946,942,15.16,0.90,12,0.21,494.00,8314.00,14370,20240124,-47.88,7120,20241115,5.20,14370,-47.88,20240124,7120,5.20,20241115,14370,-47.88,20240124,7120,5.20,20241115,3.02,N,048910,500,63 억,,189752,N,N,129,N,00,N 20241128,150554,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7490,-10,5,-0.13,190117430,25326,137.39,7500,7580,7430,9750,5250,7500,7506.81,1.51,0,13427,7720,7610,7530,7420,7340,7570,7380,63,2250,500,5400,10,1,12578946,942,15.16,0.90,12,0.20,494.00,8314.00,14370,20240124,-47.88,7120,20241115,5.20,14370,-47.88,20240124,7120,5.20,20241115,14370,-47.88,20240124,7120,5.20,20241115,3.02,N,048910,500,63 억,,189752,N,N,104,N,00,N 20241128,140554,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7530,30,2,0.40,100975250,13456,73.00,7500,7570,7430,9750,5250,7500,7504.11,1.51,0,5789,7720,7610,7530,7420,7340,7570,7380,63,2250,500,5400,10,1,12578946,947,15.24,0.91,12,0.11,494.00,8314.00,14370,20240124,-47.60,7120,20241115,5.76,14370,-47.60,20240124,7120,5.76,20241115,14370,-47.60,20240124,7120,5.76,20241115,3.02,N,048910,500,63 억,,189752,N,N,104,N,00,N diff --git a/049070/price/prices-20241101.csv b/049070/price/prices-20241101.csv index f6c70f858496..0d9360a4c9a0 100644 --- a/049070/price/prices-20241101.csv +++ b/049070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160540,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18250,-480,5,-2.56,981045050,53684,95.97,18740,18840,18060,24300,13120,18730,18274.45,7.67,0,-2414,19276,19002,18806,18532,18336,18905,18435,86,5570,500,13480,10,1,17200000,3139,11.35,0.48,12,0.31,1608.00,38283.00,38400,20240117,-52.47,17230,20241115,5.92,38400,-52.47,20240117,17230,5.92,20241115,38400,-52.47,20240117,17230,5.92,20241115,4.72,N,049070,500,86 억,,1319695,N,N,54,N,00,N +20241129,150551,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18160,-570,5,-3.04,910045830,49788,89.01,18740,18840,18060,24300,13120,18730,18278.42,7.67,0,-4792,19276,19002,18806,18532,18336,18905,18435,86,5570,500,13480,10,1,17200000,3124,11.29,0.47,12,0.29,1608.00,38283.00,38400,20240117,-52.71,17230,20241115,5.40,38400,-52.71,20240117,17230,5.40,20241115,38400,-52.71,20240117,17230,5.40,20241115,4.72,N,049070,500,86 억,,1319695,N,N,54,N,00,N +20241129,140551,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18300,-430,5,-2.30,712712770,38972,69.67,18740,18840,18060,24300,13120,18730,18287.82,7.67,0,-5510,19276,19002,18806,18532,18336,18905,18435,86,5570,500,13480,10,1,17200000,3148,11.38,0.48,12,0.23,1608.00,38283.00,38400,20240117,-52.34,17230,20241115,6.21,38400,-52.34,20240117,17230,6.21,20241115,38400,-52.34,20240117,17230,6.21,20241115,4.72,N,049070,500,86 억,,1319695,N,N,54,N,00,N +20241129,130550,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18230,-500,5,-2.67,615236120,33635,60.13,18740,18840,18060,24300,13120,18730,18291.55,7.67,0,-8846,19276,19002,18806,18532,18336,18905,18435,86,5570,500,13480,10,1,17200000,3136,11.34,0.48,12,0.20,1608.00,38283.00,38400,20240117,-52.53,17230,20241115,5.80,38400,-52.53,20240117,17230,5.80,20241115,38400,-52.53,20240117,17230,5.80,20241115,4.72,N,049070,500,86 억,,1319695,N,N,54,N,00,N +20241129,120552,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18250,-480,5,-2.56,545539560,29805,53.28,18740,18840,18060,24300,13120,18730,18303.63,7.67,0,-9707,19276,19002,18806,18532,18336,18905,18435,86,5570,500,13480,10,1,17200000,3139,11.35,0.48,12,0.17,1608.00,38283.00,38400,20240117,-52.47,17230,20241115,5.92,38400,-52.47,20240117,17230,5.92,20241115,38400,-52.47,20240117,17230,5.92,20241115,4.72,N,049070,500,86 억,,1319695,N,N,54,N,00,N +20241129,110552,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18210,-520,5,-2.78,493290590,26932,48.15,18740,18840,18060,24300,13120,18730,18316.15,7.67,0,-10825,19276,19002,18806,18532,18336,18905,18435,86,5570,500,13480,10,1,17200000,3132,11.32,0.48,12,0.16,1608.00,38283.00,38400,20240117,-52.58,17230,20241115,5.69,38400,-52.58,20240117,17230,5.69,20241115,38400,-52.58,20240117,17230,5.69,20241115,4.72,N,049070,500,86 억,,1319695,N,N,54,N,00,N +20241129,100552,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18110,-620,5,-3.31,417239250,22742,40.66,18740,18840,18080,24300,13120,18730,18346.64,7.67,0,-9665,19276,19002,18806,18532,18336,18905,18435,86,5570,500,13480,10,1,17200000,3115,11.26,0.47,12,0.13,1608.00,38283.00,38400,20240117,-52.84,17230,20241115,5.11,38400,-52.84,20240117,17230,5.11,20241115,38400,-52.84,20240117,17230,5.11,20241115,4.72,N,049070,500,86 억,,1319695,N,N,54,N,00,N +20241129,090551,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18550,-180,5,-0.96,57739110,3083,5.51,18740,18840,18540,24300,13120,18730,18728.22,7.67,0,-2614,19276,19002,18806,18532,18336,18905,18435,86,5570,500,13480,10,1,17200000,3191,11.54,0.48,12,0.02,1608.00,38283.00,38400,20240117,-51.69,17230,20241115,7.66,38400,-51.69,20240117,17230,7.66,20241115,38400,-51.69,20240117,17230,7.66,20241115,4.72,N,049070,500,86 억,,1319695,N,N,54,N,00,N 20241128,160546,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18730,-390,5,-2.04,1024594090,54465,121.81,19010,19080,18610,24850,13390,19120,18812.79,7.68,0,-445,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3222,11.65,0.49,12,0.32,1608.00,38283.00,38400,20240117,-51.22,17230,20241115,8.71,38400,-51.22,20240117,17230,8.71,20241115,38400,-51.22,20240117,17230,8.71,20241115,4.72,N,049070,500,86 억,,1320644,N,N,54,N,00,N 20241128,150554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18840,-280,5,-1.46,959467540,50988,114.03,19010,19080,18610,24850,13390,19120,18817.52,7.68,0,-218,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3240,11.72,0.49,12,0.30,1608.00,38283.00,38400,20240117,-50.94,17230,20241115,9.34,38400,-50.94,20240117,17230,9.34,20241115,38400,-50.94,20240117,17230,9.34,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N 20241128,140554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18880,-240,5,-1.26,847218860,45019,100.68,19010,19080,18610,24850,13390,19120,18819.14,7.68,0,-490,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3247,11.74,0.49,12,0.26,1608.00,38283.00,38400,20240117,-50.83,17230,20241115,9.58,38400,-50.83,20240117,17230,9.58,20241115,38400,-50.83,20240117,17230,9.58,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N diff --git a/049080/price/prices-20241101.csv b/049080/price/prices-20241101.csv index 69113b43d786..d3810eb073db 100644 --- a/049080/price/prices-20241101.csv +++ b/049080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,622,-8,5,-1.27,93532586,150111,187.09,630,630,618,819,441,630,623.09,0.67,0,-13741,638,633,628,623,618,636,626,424,189,500,370,1,1,84883347,528,-4.71,0.96,12,0.18,-132.00,651.00,1543,20240111,-59.69,599,20241115,3.84,1543,-59.69,20240111,599,3.84,20241115,1543,-59.69,20240111,599,3.84,20241115,1.76,N,049080,500,424 억,,568609,N,N,0,N,00,N +20241129,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,623,-7,5,-1.11,85657041,137458,171.32,630,630,618,819,441,630,623.15,0.67,0,-3779,638,633,628,623,618,636,626,424,189,500,370,1,1,84883347,529,-4.72,0.96,12,0.16,-132.00,651.00,1543,20240111,-59.62,599,20241115,4.01,1543,-59.62,20240111,599,4.01,20241115,1543,-59.62,20240111,599,4.01,20241115,1.76,N,049080,500,424 억,,568609,N,N,0,N,00,N +20241129,140551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,626,-4,5,-0.63,55931563,89641,111.72,630,630,622,819,441,630,623.95,0.67,0,-3086,638,633,628,623,618,636,626,424,189,500,370,1,1,84883347,531,-4.74,0.96,12,0.11,-132.00,651.00,1543,20240111,-59.43,599,20241115,4.51,1543,-59.43,20240111,599,4.51,20241115,1543,-59.43,20240111,599,4.51,20241115,1.76,N,049080,500,424 억,,568609,N,N,0,N,00,N +20241129,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,625,-5,5,-0.79,43272907,69363,86.45,630,630,622,819,441,630,623.86,0.67,0,-3007,638,633,628,623,618,636,626,424,189,500,370,1,1,84883347,531,-4.73,0.96,12,0.08,-132.00,651.00,1543,20240111,-59.49,599,20241115,4.34,1543,-59.49,20240111,599,4.34,20241115,1543,-59.49,20240111,599,4.34,20241115,1.76,N,049080,500,424 억,,568609,N,N,0,N,00,N +20241129,120553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,626,-4,5,-0.63,36991201,59273,73.87,630,630,622,819,441,630,624.08,0.67,0,-3070,638,633,628,623,618,636,626,424,189,500,370,1,1,84883347,531,-4.74,0.96,12,0.07,-132.00,651.00,1543,20240111,-59.43,599,20241115,4.51,1543,-59.43,20240111,599,4.51,20241115,1543,-59.43,20240111,599,4.51,20241115,1.76,N,049080,500,424 억,,568609,N,N,0,N,00,N +20241129,110553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,625,-5,5,-0.79,33088748,53029,66.09,630,630,622,819,441,630,623.97,0.67,0,-3436,638,633,628,623,618,636,626,424,189,500,370,1,1,84883347,531,-4.73,0.96,12,0.06,-132.00,651.00,1543,20240111,-59.49,599,20241115,4.34,1543,-59.49,20240111,599,4.34,20241115,1543,-59.49,20240111,599,4.34,20241115,1.76,N,049080,500,424 억,,568609,N,N,0,N,00,N +20241129,100552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,628,-2,5,-0.32,16465787,26353,32.84,630,630,622,819,441,630,624.82,0.67,0,-2521,638,633,628,623,618,636,626,424,189,500,370,1,1,84883347,533,-4.76,0.96,12,0.03,-132.00,651.00,1543,20240111,-59.30,599,20241115,4.84,1543,-59.30,20240111,599,4.84,20241115,1543,-59.30,20240111,599,4.84,20241115,1.76,N,049080,500,424 억,,568609,N,N,0,N,00,N +20241129,090551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,629,-1,5,-0.16,236248,375,0.47,630,630,629,819,441,630,629.99,0.67,0,-55,638,633,628,623,618,636,626,424,189,500,370,1,1,84883347,534,-4.77,0.97,12,0.00,-132.00,651.00,1543,20240111,-59.24,599,20241115,5.01,1543,-59.24,20240111,599,5.01,20241115,1543,-59.24,20240111,599,5.01,20241115,1.76,N,049080,500,424 억,,568609,N,N,0,N,00,N 20241128,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,5,2,0.80,49831450,79389,67.80,625,633,623,812,438,625,627.69,0.66,0,11560,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,535,-4.77,0.97,12,0.09,-132.00,651.00,1543,20240111,-59.17,599,20241115,5.18,1543,-59.17,20240111,599,5.18,20241115,1543,-59.17,20240111,599,5.18,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N 20241128,150555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,631,6,2,0.96,47254008,75298,64.31,625,633,623,812,438,625,627.56,0.66,0,12360,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,536,-4.78,0.97,12,0.09,-132.00,651.00,1543,20240111,-59.11,599,20241115,5.34,1543,-59.11,20240111,599,5.34,20241115,1543,-59.11,20240111,599,5.34,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N 20241128,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,628,3,2,0.48,33034233,52774,45.07,625,632,623,812,438,625,625.96,0.66,0,12489,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,533,-4.76,0.96,12,0.06,-132.00,651.00,1543,20240111,-59.30,599,20241115,4.84,1543,-59.30,20240111,599,4.84,20241115,1543,-59.30,20240111,599,4.84,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N diff --git a/049120/price/prices-20241101.csv b/049120/price/prices-20241101.csv index 4f5425e71e51..1b273b383fc4 100644 --- a/049120/price/prices-20241101.csv +++ b/049120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1040,-69,5,-6.22,761173265,638765,2846.55,1109,1310,1020,1441,777,1109,1191.63,0.00,0,-6880,1159,1133,1121,1095,1083,1128,1090,233,332,500,770,1,1,46653532,485,-3.31,1.22,12,1.37,-314.00,850.00,1682,20240319,-38.17,986,20241113,5.48,1682,-38.17,20240319,986,5.48,20241113,1682,-38.17,20240319,986,5.48,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241129,150552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1022,-87,5,-7.84,749872422,627802,2797.69,1109,1310,1022,1441,777,1109,1194.44,0.00,0,-7058,1159,1133,1121,1095,1083,1128,1090,233,332,500,770,1,1,46653532,477,-3.25,1.20,12,1.35,-314.00,850.00,1682,20240319,-39.24,986,20241113,3.65,1682,-39.24,20240319,986,3.65,20241113,1682,-39.24,20240319,986,3.65,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241129,140551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1041,-68,5,-6.13,736007071,614368,2737.83,1109,1310,1022,1441,777,1109,1197.99,0.00,0,-6828,1159,1133,1121,1095,1083,1128,1090,233,332,500,770,1,1,46653532,486,-3.32,1.22,12,1.32,-314.00,850.00,1682,20240319,-38.11,986,20241113,5.58,1682,-38.11,20240319,986,5.58,20241113,1682,-38.11,20240319,986,5.58,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241129,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1055,-54,5,-4.87,693868900,573690,2556.55,1109,1310,1044,1441,777,1109,1209.48,0.00,0,-10797,1159,1133,1121,1095,1083,1128,1090,233,332,500,770,1,1,46653532,492,-3.36,1.24,12,1.23,-314.00,850.00,1682,20240319,-37.28,986,20241113,7.00,1682,-37.28,20240319,986,7.00,20241113,1682,-37.28,20240319,986,7.00,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241129,120553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1062,-47,5,-4.24,677171961,557871,2486.06,1109,1310,1044,1441,777,1109,1213.85,0.00,0,-10200,1159,1133,1121,1095,1083,1128,1090,233,332,500,770,1,1,46653532,495,-3.38,1.25,12,1.20,-314.00,850.00,1682,20240319,-36.86,986,20241113,7.71,1682,-36.86,20240319,986,7.71,20241113,1682,-36.86,20240319,986,7.71,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241129,110553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1117,8,2,0.72,6724822,6049,26.96,1109,1119,1095,1441,777,1109,1111.72,0.00,0,-486,1159,1133,1121,1095,1083,1128,1090,233,332,500,770,1,1,46653532,521,-3.56,1.31,12,0.01,-314.00,850.00,1682,20240319,-33.59,986,20241113,13.29,1682,-33.59,20240319,986,13.29,20241113,1682,-33.59,20240319,986,13.29,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241129,100552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1103,-6,5,-0.54,5447287,4906,21.86,1109,1118,1095,1441,777,1109,1110.33,0.00,0,-452,1159,1133,1121,1095,1083,1128,1090,233,332,500,770,1,1,46653532,515,-3.51,1.30,12,0.01,-314.00,850.00,1682,20240319,-34.42,986,20241113,11.87,1682,-34.42,20240319,986,11.87,20241113,1682,-34.42,20240319,986,11.87,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241129,090551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1095,-14,5,-1.26,2475073,2232,9.95,1109,1110,1095,1441,777,1109,1108.90,0.00,0,-72,1159,1133,1121,1095,1083,1128,1090,233,332,500,770,1,1,46653532,511,-3.49,1.29,12,0.00,-314.00,850.00,1682,20240319,-34.90,986,20241113,11.05,1682,-34.90,20240319,986,11.05,20241113,1682,-34.90,20240319,986,11.05,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241128,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1109,-51,5,-4.40,24716673,22149,32.32,1147,1147,1109,1508,812,1160,1115.43,0.00,0,1866,1230,1194,1147,1111,1064,1213,1130,233,348,500,810,1,1,46653532,517,-3.53,1.30,12,0.05,-314.00,850.00,1682,20240319,-34.07,986,20241113,12.47,1682,-34.07,20240319,986,12.47,20241113,1682,-34.07,20240319,986,12.47,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241128,150555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1127,-33,5,-2.84,23984733,21489,31.36,1147,1147,1109,1508,812,1160,1115.61,0.00,0,2381,1230,1194,1147,1111,1064,1213,1130,233,348,500,810,1,1,46653532,526,-3.59,1.33,12,0.05,-314.00,850.00,1682,20240319,-33.00,986,20241113,14.30,1682,-33.00,20240319,986,14.30,20241113,1682,-33.00,20240319,986,14.30,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241128,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,-40,5,-3.45,23111714,20712,30.23,1147,1147,1109,1508,812,1160,1115.31,0.00,0,2525,1230,1194,1147,1111,1064,1213,1130,233,348,500,810,1,1,46653532,523,-3.57,1.32,12,0.04,-314.00,850.00,1682,20240319,-33.41,986,20241113,13.59,1682,-33.41,20240319,986,13.59,20241113,1682,-33.41,20240319,986,13.59,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N diff --git a/049180/price/prices-20241101.csv b/049180/price/prices-20241101.csv index 9c5eed34c5a5..20db362c906d 100644 --- a/049180/price/prices-20241101.csv +++ b/049180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,-50,5,-2.22,1816298540,828651,168.50,2250,2295,2110,2930,1580,2255,2191.78,0.57,0,-26265,2338,2296,2248,2206,2158,2317,2227,258,675,500,1440,5,1,51515906,1136,-2.53,4.20,12,1.61,-872.00,525.00,4415,20241004,-50.06,1351,20240805,63.21,4415,-50.06,20241004,1351,63.21,20240805,4415,-50.06,20241004,1351,63.21,20240805,0.24,N,049180,500,257 억,,291279,N,N,0,N,00,N +20241129,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,-50,5,-2.22,1748057035,797727,162.22,2250,2295,2110,2930,1580,2255,2191.20,0.57,0,-6058,2338,2296,2248,2206,2158,2317,2227,258,675,500,1440,5,1,51515906,1136,-2.53,4.20,12,1.55,-872.00,525.00,4415,20241004,-50.06,1351,20240805,63.21,4415,-50.06,20241004,1351,63.21,20240805,4415,-50.06,20241004,1351,63.21,20240805,0.24,N,049180,500,257 억,,291279,N,N,0,N,00,N +20241129,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2190,-65,5,-2.88,1224340260,563370,114.56,2250,2255,2110,2930,1580,2255,2173.06,0.57,0,60767,2338,2296,2248,2206,2158,2317,2227,258,675,500,1440,5,1,51515906,1128,-2.51,4.17,12,1.09,-872.00,525.00,4415,20241004,-50.40,1351,20240805,62.10,4415,-50.40,20241004,1351,62.10,20240805,4415,-50.40,20241004,1351,62.10,20240805,0.24,N,049180,500,257 억,,291279,N,N,0,N,00,N +20241129,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,-55,5,-2.44,1088436575,501409,101.96,2250,2255,2110,2930,1580,2255,2170.55,0.57,0,41732,2338,2296,2248,2206,2158,2317,2227,258,675,500,1440,5,1,51515906,1133,-2.52,4.19,12,0.97,-872.00,525.00,4415,20241004,-50.17,1351,20240805,62.84,4415,-50.17,20241004,1351,62.84,20240805,4415,-50.17,20241004,1351,62.84,20240805,0.24,N,049180,500,257 억,,291279,N,N,0,N,00,N +20241129,120553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,-100,5,-4.43,952088180,439098,89.29,2250,2255,2110,2930,1580,2255,2168.03,0.57,0,29692,2338,2296,2248,2206,2158,2317,2227,258,675,500,1440,5,1,51515906,1110,-2.47,4.10,12,0.85,-872.00,525.00,4415,20241004,-51.19,1351,20240805,59.51,4415,-51.19,20241004,1351,59.51,20240805,4415,-51.19,20241004,1351,59.51,20240805,0.24,N,049180,500,257 억,,291279,N,N,0,N,00,N +20241129,110553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,-105,5,-4.66,830875640,382643,77.81,2250,2255,2110,2930,1580,2255,2171.14,0.57,0,13521,2338,2296,2248,2206,2158,2317,2227,258,675,500,1440,5,1,51515906,1108,-2.47,4.10,12,0.74,-872.00,525.00,4415,20241004,-51.30,1351,20240805,59.14,4415,-51.30,20241004,1351,59.14,20240805,4415,-51.30,20241004,1351,59.14,20240805,0.24,N,049180,500,257 억,,291279,N,N,0,N,00,N +20241129,100552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,-90,5,-3.99,612840020,281209,57.18,2250,2255,2110,2930,1580,2255,2178.97,0.57,0,-17727,2338,2296,2248,2206,2158,2317,2227,258,675,500,1440,5,1,51515906,1115,-2.48,4.12,12,0.55,-872.00,525.00,4415,20241004,-50.96,1351,20240805,60.25,4415,-50.96,20241004,1351,60.25,20240805,4415,-50.96,20241004,1351,60.25,20240805,0.24,N,049180,500,257 억,,291279,N,N,0,N,00,N +20241129,090552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,-15,5,-0.67,98631975,44128,8.97,2250,2255,2215,2930,1580,2255,2234.55,0.57,0,-1400,2338,2296,2248,2206,2158,2317,2227,258,675,500,1440,5,1,51515906,1154,-2.57,4.27,12,0.09,-872.00,525.00,4415,20241004,-49.26,1351,20240805,65.80,4415,-49.26,20241004,1351,65.80,20240805,4415,-49.26,20241004,1351,65.80,20240805,0.24,N,049180,500,257 억,,291279,N,N,0,N,00,N 20241128,160547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,35,2,1.58,1083924510,484814,74.67,2220,2290,2200,2885,1555,2220,2235.73,0.49,0,40421,2346,2282,2251,2187,2156,2267,2172,258,665,500,1420,5,1,51515906,1162,-2.59,4.30,12,0.94,-872.00,525.00,4415,20241004,-48.92,1351,20240805,66.91,4415,-48.92,20241004,1351,66.91,20240805,4415,-48.92,20241004,1351,66.91,20240805,0.24,N,049180,500,257 억,,252498,N,N,0,N,00,N 20241128,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,40,2,1.80,977887360,437983,67.46,2220,2260,2200,2885,1555,2220,2232.71,0.49,0,31999,2346,2282,2251,2187,2156,2267,2172,258,665,500,1420,5,1,51515906,1164,-2.59,4.30,12,0.85,-872.00,525.00,4415,20241004,-48.81,1351,20240805,67.28,4415,-48.81,20241004,1351,67.28,20240805,4415,-48.81,20241004,1351,67.28,20240805,0.24,N,049180,500,257 억,,252498,N,N,0,N,00,N 20241128,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,25,2,1.13,785792385,352419,54.28,2220,2255,2200,2885,1555,2220,2229.71,0.49,0,23676,2346,2282,2251,2187,2156,2267,2172,258,665,500,1420,5,1,51515906,1157,-2.57,4.28,12,0.68,-872.00,525.00,4415,20241004,-49.15,1351,20240805,66.17,4415,-49.15,20241004,1351,66.17,20240805,4415,-49.15,20241004,1351,66.17,20240805,0.24,N,049180,500,257 억,,252498,N,N,0,N,00,N diff --git a/049430/price/prices-20241101.csv b/049430/price/prices-20241101.csv index 150c785cb775..9a1c0c653ec9 100644 --- a/049430/price/prices-20241101.csv +++ b/049430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,-220,5,-2.21,251710620,25859,70.69,9910,9950,9630,12930,6970,9950,9733.98,16.80,0,-2872,10070,10010,9920,9860,9770,10040,9890,45,2980,500,6960,10,1,9048000,880,5.75,0.42,12,0.29,1693.00,22952.00,11920,20241118,-18.37,8060,20240805,20.72,11920,-18.37,20241118,8060,20.72,20240805,11920,-18.37,20241118,8060,20.72,20240805,2.98,N,049430,500,45 억,,1519790,N,N,14,N,00,N +20241129,150552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-180,5,-1.81,244367180,25104,68.62,9910,9950,9630,12930,6970,9950,9734.19,16.80,0,-2824,10070,10010,9920,9860,9770,10040,9890,45,2980,500,6960,10,1,9048000,884,5.77,0.43,12,0.28,1693.00,22952.00,11920,20241118,-18.04,8060,20240805,21.22,11920,-18.04,20241118,8060,21.22,20240805,11920,-18.04,20241118,8060,21.22,20240805,2.98,N,049430,500,45 억,,1519790,N,N,14,N,00,N +20241129,140552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9760,-190,5,-1.91,225849110,23210,63.44,9910,9950,9630,12930,6970,9950,9730.68,16.80,0,-2608,10070,10010,9920,9860,9770,10040,9890,45,2980,500,6960,10,1,9048000,883,5.76,0.43,12,0.26,1693.00,22952.00,11920,20241118,-18.12,8060,20240805,21.09,11920,-18.12,20241118,8060,21.09,20240805,11920,-18.12,20241118,8060,21.09,20240805,2.98,N,049430,500,45 억,,1519790,N,N,14,N,00,N +20241129,130551,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,-270,5,-2.71,215519370,22148,60.54,9910,9950,9630,12930,6970,9950,9730.87,16.80,0,-3232,10070,10010,9920,9860,9770,10040,9890,45,2980,500,6960,10,1,9048000,876,5.72,0.42,12,0.24,1693.00,22952.00,11920,20241118,-18.79,8060,20240805,20.10,11920,-18.79,20241118,8060,20.10,20240805,11920,-18.79,20241118,8060,20.10,20240805,2.98,N,049430,500,45 억,,1519790,N,N,14,N,00,N +20241129,120554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9670,-280,5,-2.81,194174990,19946,54.52,9910,9950,9630,12930,6970,9950,9735.03,16.80,0,-3331,10070,10010,9920,9860,9770,10040,9890,45,2980,500,6960,10,1,9048000,875,5.71,0.42,12,0.22,1693.00,22952.00,11920,20241118,-18.88,8060,20240805,19.98,11920,-18.88,20241118,8060,19.98,20240805,11920,-18.88,20241118,8060,19.98,20240805,2.98,N,049430,500,45 억,,1519790,N,N,14,N,00,N +20241129,110554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9660,-290,5,-2.91,184445920,18942,51.78,9910,9950,9630,12930,6970,9950,9737.40,16.80,0,-3469,10070,10010,9920,9860,9770,10040,9890,45,2980,500,6960,10,1,9048000,874,5.71,0.42,12,0.21,1693.00,22952.00,11920,20241118,-18.96,8060,20240805,19.85,11920,-18.96,20241118,8060,19.85,20240805,11920,-18.96,20241118,8060,19.85,20240805,2.98,N,049430,500,45 억,,1519790,N,N,14,N,00,N +20241129,100553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,-220,5,-2.21,88855300,9072,24.80,9910,9950,9700,12930,6970,9950,9794.46,16.80,0,-3834,10070,10010,9920,9860,9770,10040,9890,45,2980,500,6960,10,1,9048000,880,5.75,0.42,12,0.10,1693.00,22952.00,11920,20241118,-18.37,8060,20240805,20.72,11920,-18.37,20241118,8060,20.72,20240805,11920,-18.37,20241118,8060,20.72,20240805,2.98,N,049430,500,45 억,,1519790,N,N,14,N,00,N +20241129,090552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9940,-10,5,-0.10,3864260,389,1.06,9910,9950,9850,12930,6970,9950,9933.83,16.80,0,-23,10070,10010,9920,9860,9770,10040,9890,45,2980,500,6960,10,1,9048000,899,5.87,0.43,12,0.00,1693.00,22952.00,11920,20241118,-16.61,8060,20240805,23.33,11920,-16.61,20241118,8060,23.33,20240805,11920,-16.61,20241118,8060,23.33,20240805,2.98,N,049430,500,45 억,,1519790,N,N,14,N,00,N 20241128,160547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9950,60,2,0.61,360872840,36560,42.66,9850,9980,9830,12850,6930,9890,9870.70,16.84,0,-3505,10383,10136,10003,9756,9623,10070,9690,45,2960,500,6920,10,1,9048000,900,5.88,0.43,12,0.40,1693.00,22952.00,11920,20241118,-16.53,8060,20240805,23.45,11920,-16.53,20241118,8060,23.45,20240805,11920,-16.53,20241118,8060,23.45,20240805,3.01,N,049430,500,45 억,,1523295,N,N,14,N,00,N 20241128,150556,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,10,2,0.10,348380960,35299,41.19,9850,9980,9830,12850,6930,9890,9869.43,16.84,0,-3294,10383,10136,10003,9756,9623,10070,9690,45,2960,500,6920,10,1,9048000,896,5.85,0.43,12,0.39,1693.00,22952.00,11920,20241118,-16.95,8060,20240805,22.83,11920,-16.95,20241118,8060,22.83,20240805,11920,-16.95,20241118,8060,22.83,20240805,3.01,N,049430,500,45 억,,1523295,N,N,14,N,00,N 20241128,140555,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,-40,5,-0.40,316049210,32023,37.37,9850,9980,9830,12850,6930,9890,9869.44,16.84,0,-3566,10383,10136,10003,9756,9623,10070,9690,45,2960,500,6920,10,1,9048000,891,5.82,0.43,12,0.35,1693.00,22952.00,11920,20241118,-17.37,8060,20240805,22.21,11920,-17.37,20241118,8060,22.21,20240805,11920,-17.37,20241118,8060,22.21,20240805,3.01,N,049430,500,45 억,,1523295,N,N,14,N,00,N diff --git a/049470/price/prices-20241101.csv b/049470/price/prices-20241101.csv index ad4cf8d3bb97..d857948e0ace 100644 --- a/049470/price/prices-20241101.csv +++ b/049470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,295,-4,5,-1.34,52401020,176644,73.23,296,305,290,388,210,299,296.65,6.31,0,-6492,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,174,-2.03,0.45,12,0.30,-145.00,654.00,679,20240826,-56.55,280,20241120,5.36,679,-56.55,20240826,280,5.36,20241120,679,-56.55,20240826,280,5.36,20241120,0.00,N,049470,100,58 억,,3712587,N,N,0,N,00,N +20241129,150553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,298,-1,5,-0.33,50301609,169544,70.28,296,305,290,388,210,299,296.69,6.31,0,-6449,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.29,-145.00,654.00,679,20240826,-56.11,280,20241120,6.43,679,-56.11,20240826,280,6.43,20241120,679,-56.11,20240826,280,6.43,20241120,0.00,N,049470,100,58 억,,3712587,N,N,0,N,00,N +20241129,140552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,0,3,0.00,42577597,143961,59.68,296,304,290,388,210,299,295.76,6.31,0,-3069,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.24,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3712587,N,N,0,N,00,N +20241129,130552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,295,-4,5,-1.34,35598783,120650,50.02,296,304,290,388,210,299,295.06,6.31,0,-2786,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,174,-2.03,0.45,12,0.20,-145.00,654.00,679,20240826,-56.55,280,20241120,5.36,679,-56.55,20240826,280,5.36,20241120,679,-56.55,20240826,280,5.36,20241120,0.00,N,049470,100,58 억,,3712587,N,N,0,N,00,N +20241129,120554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,297,-2,5,-0.67,25720327,86979,36.06,296,304,290,388,210,299,295.71,6.31,0,-6728,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.15,-145.00,654.00,679,20240826,-56.26,280,20241120,6.07,679,-56.26,20240826,280,6.07,20241120,679,-56.26,20240826,280,6.07,20241120,0.00,N,049470,100,58 억,,3712587,N,N,0,N,00,N +20241129,110554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,0,3,0.00,24246264,82035,34.01,296,304,290,388,210,299,295.56,6.31,0,-6229,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.14,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3712587,N,N,0,N,00,N +20241129,100553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,296,-3,5,-1.00,20399548,69055,28.63,296,304,290,388,210,299,295.41,6.31,0,-5979,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,174,-2.04,0.45,12,0.12,-145.00,654.00,679,20240826,-56.41,280,20241120,5.71,679,-56.41,20240826,280,5.71,20241120,679,-56.41,20240826,280,5.71,20241120,0.00,N,049470,100,58 억,,3712587,N,N,0,N,00,N +20241129,090552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,298,-1,5,-0.33,458677,1537,0.64,296,299,296,388,210,299,298.42,6.31,0,-138,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.00,-145.00,654.00,679,20240826,-56.11,280,20241120,6.43,679,-56.11,20240826,280,6.43,20241120,679,-56.11,20240826,280,6.43,20241120,0.00,N,049470,100,58 억,,3712587,N,N,0,N,00,N 20241128,160547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,0,3,0.00,71181220,237451,103.71,299,308,291,388,210,299,299.77,6.33,0,-11721,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.40,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N 20241128,150556,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,298,-1,5,-0.33,68950222,229984,100.45,299,308,291,388,210,299,299.80,6.33,0,-7640,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.39,-145.00,654.00,679,20240826,-56.11,280,20241120,6.43,679,-56.11,20240826,280,6.43,20241120,679,-56.11,20240826,280,6.43,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N 20241128,140555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,301,2,2,0.67,62529478,208618,91.12,299,308,291,388,210,299,299.73,6.33,0,-6475,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,177,-2.08,0.46,12,0.35,-145.00,654.00,679,20240826,-55.67,280,20241120,7.50,679,-55.67,20240826,280,7.50,20241120,679,-55.67,20240826,280,7.50,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N diff --git a/049480/price/prices-20241101.csv b/049480/price/prices-20241101.csv index cde6f2820cb6..c129062244c3 100644 --- a/049480/price/prices-20241101.csv +++ b/049480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-5,5,-0.21,349766890,147155,53.78,2380,2405,2340,3105,1675,2390,2376.86,1.68,0,21906,2486,2437,2401,2352,2316,2420,2335,157,715,500,1760,5,1,31422383,749,14.37,0.92,12,0.47,166.00,2588.00,2800,20240902,-14.82,2180,20240805,9.40,2800,-14.82,20240902,2180,9.40,20240805,2800,-14.82,20240902,2180,9.40,20240805,2.80,N,049480,500,157 억,,528173,N,N,0,N,00,N +20241129,150553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,-15,5,-0.63,338122495,142256,51.99,2380,2405,2340,3105,1675,2390,2376.85,1.68,0,21215,2486,2437,2401,2352,2316,2420,2335,157,715,500,1760,5,1,31422383,746,14.31,0.92,12,0.45,166.00,2588.00,2800,20240902,-15.18,2180,20240805,8.94,2800,-15.18,20240902,2180,8.94,20240805,2800,-15.18,20240902,2180,8.94,20240805,2.80,N,049480,500,157 억,,528173,N,N,0,N,00,N +20241129,140553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,0,3,0.00,311725975,131154,47.93,2380,2405,2340,3105,1675,2390,2376.79,1.68,0,23187,2486,2437,2401,2352,2316,2420,2335,157,715,500,1760,5,1,31422383,751,14.40,0.92,12,0.42,166.00,2588.00,2800,20240902,-14.64,2180,20240805,9.63,2800,-14.64,20240902,2180,9.63,20240805,2800,-14.64,20240902,2180,9.63,20240805,2.80,N,049480,500,157 억,,528173,N,N,0,N,00,N +20241129,130552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-5,5,-0.21,283483260,119326,43.61,2380,2405,2340,3105,1675,2390,2375.70,1.68,0,21844,2486,2437,2401,2352,2316,2420,2335,157,715,500,1760,5,1,31422383,749,14.37,0.92,12,0.38,166.00,2588.00,2800,20240902,-14.82,2180,20240805,9.40,2800,-14.82,20240902,2180,9.40,20240805,2800,-14.82,20240902,2180,9.40,20240805,2.80,N,049480,500,157 억,,528173,N,N,0,N,00,N +20241129,120554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,0,3,0.00,264122360,111214,40.64,2380,2405,2340,3105,1675,2390,2374.90,1.68,0,22077,2486,2437,2401,2352,2316,2420,2335,157,715,500,1760,5,1,31422383,751,14.40,0.92,12,0.35,166.00,2588.00,2800,20240902,-14.64,2180,20240805,9.63,2800,-14.64,20240902,2180,9.63,20240805,2800,-14.64,20240902,2180,9.63,20240805,2.80,N,049480,500,157 억,,528173,N,N,0,N,00,N +20241129,110554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-10,5,-0.42,210262395,88647,32.40,2380,2405,2340,3105,1675,2390,2371.90,1.68,0,7402,2486,2437,2401,2352,2316,2420,2335,157,715,500,1760,5,1,31422383,748,14.34,0.92,12,0.28,166.00,2588.00,2800,20240902,-15.00,2180,20240805,9.17,2800,-15.00,20240902,2180,9.17,20240805,2800,-15.00,20240902,2180,9.17,20240805,2.80,N,049480,500,157 억,,528173,N,N,0,N,00,N +20241129,100553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-25,5,-1.05,130122570,55077,20.13,2380,2405,2340,3105,1675,2390,2362.53,1.68,0,4996,2486,2437,2401,2352,2316,2420,2335,157,715,500,1760,5,1,31422383,743,14.25,0.91,12,0.18,166.00,2588.00,2800,20240902,-15.54,2180,20240805,8.49,2800,-15.54,20240902,2180,8.49,20240805,2800,-15.54,20240902,2180,8.49,20240805,2.80,N,049480,500,157 억,,528173,N,N,0,N,00,N +20241129,090553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,0,3,0.00,26591930,11177,4.08,2380,2405,2375,3105,1675,2390,2379.12,1.68,0,3439,2486,2437,2401,2352,2316,2420,2335,157,715,500,1760,5,1,31422383,751,14.40,0.92,12,0.04,166.00,2588.00,2800,20240902,-14.64,2180,20240805,9.63,2800,-14.64,20240902,2180,9.63,20240805,2800,-14.64,20240902,2180,9.63,20240805,2.80,N,049480,500,157 억,,528173,N,N,0,N,00,N 20241128,160548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,15,2,0.63,650214235,271509,79.46,2415,2450,2365,3085,1665,2375,2394.87,1.81,0,-39350,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,751,14.40,0.92,12,0.86,166.00,2588.00,2800,20240902,-14.64,2180,20240805,9.63,2800,-14.64,20240902,2180,9.63,20240805,2800,-14.64,20240902,2180,9.63,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N 20241128,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,20,2,0.84,629689650,262922,76.95,2415,2450,2365,3085,1665,2375,2395.01,1.81,0,-41210,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,753,14.43,0.93,12,0.84,166.00,2588.00,2800,20240902,-14.46,2180,20240805,9.86,2800,-14.46,20240902,2180,9.86,20240805,2800,-14.46,20240902,2180,9.86,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N 20241128,140555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,20,2,0.84,562722655,234911,68.75,2415,2450,2365,3085,1665,2375,2395.52,1.81,0,-41007,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,753,14.43,0.93,12,0.75,166.00,2588.00,2800,20240902,-14.46,2180,20240805,9.86,2800,-14.46,20240902,2180,9.86,20240805,2800,-14.46,20240902,2180,9.86,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N diff --git a/049520/price/prices-20241101.csv b/049520/price/prices-20241101.csv index b6e8bd1d1ac4..e511d7f6aa34 100644 --- a/049520/price/prices-20241101.csv +++ b/049520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,-140,5,-3.11,244249925,55694,142.78,4505,4505,4330,5850,3155,4505,4385.57,3.71,0,-22624,4645,4575,4515,4445,4385,4545,4415,111,1345,500,3240,5,1,21784936,951,8.39,0.58,12,0.26,520.00,7560.00,7890,20240524,-44.68,4315,20241122,1.16,7890,-44.68,20240524,4315,1.16,20241122,7890,-44.68,20240524,4315,1.16,20241122,4.22,N,049520,500,111 억,,807342,N,N,0,N,00,N +20241129,150553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,-140,5,-3.11,210803325,47996,123.04,4505,4505,4350,5850,3155,4505,4392.10,3.71,0,-18372,4645,4575,4515,4445,4385,4545,4415,111,1345,500,3240,5,1,21784936,951,8.39,0.58,12,0.22,520.00,7560.00,7890,20240524,-44.68,4315,20241122,1.16,7890,-44.68,20240524,4315,1.16,20241122,7890,-44.68,20240524,4315,1.16,20241122,4.22,N,049520,500,111 억,,807342,N,N,0,N,00,N +20241129,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,-105,5,-2.33,175845860,39984,102.50,4505,4505,4360,5850,3155,4505,4397.91,3.71,0,-12875,4645,4575,4515,4445,4385,4545,4415,111,1345,500,3240,5,1,21784936,959,8.46,0.58,12,0.18,520.00,7560.00,7890,20240524,-44.23,4315,20241122,1.97,7890,-44.23,20240524,4315,1.97,20241122,7890,-44.23,20240524,4315,1.97,20241122,4.22,N,049520,500,111 억,,807342,N,N,0,N,00,N +20241129,130552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4385,-120,5,-2.66,166507105,37857,97.05,4505,4505,4360,5850,3155,4505,4398.32,3.71,0,-11605,4645,4575,4515,4445,4385,4545,4415,111,1345,500,3240,5,1,21784936,955,8.43,0.58,12,0.17,520.00,7560.00,7890,20240524,-44.42,4315,20241122,1.62,7890,-44.42,20240524,4315,1.62,20241122,7890,-44.42,20240524,4315,1.62,20241122,4.22,N,049520,500,111 억,,807342,N,N,0,N,00,N +20241129,120555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4385,-120,5,-2.66,149824760,34045,87.28,4505,4505,4365,5850,3155,4505,4400.79,3.71,0,-10768,4645,4575,4515,4445,4385,4545,4415,111,1345,500,3240,5,1,21784936,955,8.43,0.58,12,0.16,520.00,7560.00,7890,20240524,-44.42,4315,20241122,1.62,7890,-44.42,20240524,4315,1.62,20241122,7890,-44.42,20240524,4315,1.62,20241122,4.22,N,049520,500,111 억,,807342,N,N,0,N,00,N +20241129,110555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4415,-90,5,-2.00,117767775,26727,68.52,4505,4505,4365,5850,3155,4505,4406.32,3.71,0,-5279,4645,4575,4515,4445,4385,4545,4415,111,1345,500,3240,5,1,21784936,962,8.49,0.58,12,0.12,520.00,7560.00,7890,20240524,-44.04,4315,20241122,2.32,7890,-44.04,20240524,4315,2.32,20241122,7890,-44.04,20240524,4315,2.32,20241122,4.22,N,049520,500,111 억,,807342,N,N,0,N,00,N +20241129,100554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4390,-115,5,-2.55,108077845,24522,62.87,4505,4505,4365,5850,3155,4505,4407.38,3.71,0,-4464,4645,4575,4515,4445,4385,4545,4415,111,1345,500,3240,5,1,21784936,956,8.44,0.58,12,0.11,520.00,7560.00,7890,20240524,-44.36,4315,20241122,1.74,7890,-44.36,20240524,4315,1.74,20241122,7890,-44.36,20240524,4315,1.74,20241122,4.22,N,049520,500,111 억,,807342,N,N,0,N,00,N +20241129,090553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,-5,5,-0.11,2454490,548,1.40,4505,4505,4455,5850,3155,4505,4479.00,3.71,0,-85,4645,4575,4515,4445,4385,4545,4415,111,1345,500,3240,5,1,21784936,980,8.65,0.60,12,0.00,520.00,7560.00,7890,20240524,-42.97,4315,20241122,4.29,7890,-42.97,20240524,4315,4.29,20241122,7890,-42.97,20240524,4315,4.29,20241122,4.22,N,049520,500,111 억,,807342,N,N,0,N,00,N 20241128,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4505,-60,5,-1.31,174855415,39000,76.60,4585,4585,4455,5930,3200,4565,4483.47,3.84,0,-28744,4668,4616,4548,4496,4428,4582,4462,111,1365,500,3280,5,1,21784936,981,8.66,0.60,12,0.18,520.00,7560.00,7890,20240524,-42.90,4315,20241122,4.40,7890,-42.90,20240524,4315,4.40,20241122,7890,-42.90,20240524,4315,4.40,20241122,4.21,N,049520,500,111 억,,835735,N,N,0,N,00,N 20241128,150557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4515,-50,5,-1.10,160015810,35705,70.13,4585,4585,4455,5930,3200,4565,4481.61,3.84,0,-26986,4668,4616,4548,4496,4428,4582,4462,111,1365,500,3280,5,1,21784936,984,8.68,0.60,12,0.16,520.00,7560.00,7890,20240524,-42.78,4315,20241122,4.63,7890,-42.78,20240524,4315,4.63,20241122,7890,-42.78,20240524,4315,4.63,20241122,4.21,N,049520,500,111 억,,835735,N,N,0,N,00,N 20241128,140556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4505,-60,5,-1.31,158619520,35395,69.52,4585,4585,4455,5930,3200,4565,4481.41,3.84,0,-26760,4668,4616,4548,4496,4428,4582,4462,111,1365,500,3280,5,1,21784936,981,8.66,0.60,12,0.16,520.00,7560.00,7890,20240524,-42.90,4315,20241122,4.40,7890,-42.90,20240524,4315,4.40,20241122,7890,-42.90,20240524,4315,4.40,20241122,4.21,N,049520,500,111 억,,835735,N,N,0,N,00,N diff --git a/049550/price/prices-20241101.csv b/049550/price/prices-20241101.csv index 2651cabdbfd7..79c92e01b187 100644 --- a/049550/price/prices-20241101.csv +++ b/049550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,-10,5,-0.26,4846480,1295,94.25,3790,3790,3740,4905,2645,3775,3742.46,0.18,0,-7,3885,3830,3785,3730,3685,3807,3707,101,1130,500,2710,5,1,19606277,738,19.92,1.01,12,0.01,189.00,3736.00,4670,20240522,-19.38,3335,20241120,12.89,4670,-19.38,20240522,3335,12.89,20241120,4670,-19.38,20240522,3335,12.89,20241120,0.09,N,049550,500,101 억,,34359,N,N,0,N,00,N +20241129,150554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,-25,5,-0.66,4583465,1225,89.16,3790,3790,3740,4905,2645,3775,3741.60,0.18,0,-7,3885,3830,3785,3730,3685,3807,3707,101,1130,500,2710,5,1,19606277,735,19.84,1.00,12,0.01,189.00,3736.00,4670,20240522,-19.70,3335,20241120,12.44,4670,-19.70,20240522,3335,12.44,20241120,4670,-19.70,20240522,3335,12.44,20241120,0.09,N,049550,500,101 억,,34359,N,N,0,N,00,N +20241129,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,-30,5,-0.79,1310860,350,25.47,3790,3790,3740,4905,2645,3775,3745.31,0.18,0,-7,3885,3830,3785,3730,3685,3807,3707,101,1130,500,2710,5,1,19606277,734,19.81,1.00,12,0.00,189.00,3736.00,4670,20240522,-19.81,3335,20241120,12.29,4670,-19.81,20240522,3335,12.29,20241120,4670,-19.81,20240522,3335,12.29,20241120,0.09,N,049550,500,101 억,,34359,N,N,0,N,00,N +20241129,130553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3770,-5,5,-0.13,386920,103,7.50,3790,3790,3740,4905,2645,3775,3756.50,0.18,0,-7,3885,3830,3785,3730,3685,3807,3707,101,1130,500,2710,5,1,19606277,739,19.95,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.27,3335,20241120,13.04,4670,-19.27,20240522,3335,13.04,20241120,4670,-19.27,20240522,3335,13.04,20241120,0.09,N,049550,500,101 억,,34359,N,N,0,N,00,N +20241129,120555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,5,2,0.13,177105,47,3.42,3790,3790,3745,4905,2645,3775,3768.19,0.18,0,-2,3885,3830,3785,3730,3685,3807,3707,101,1130,500,2710,5,1,19606277,741,20.00,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.06,3335,20241120,13.34,4670,-19.06,20240522,3335,13.34,20241120,4670,-19.06,20240522,3335,13.34,20241120,0.09,N,049550,500,101 억,,34359,N,N,0,N,00,N +20241129,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3775,0,3,0.00,162000,43,3.13,3790,3790,3745,4905,2645,3775,3767.44,0.18,0,-2,3885,3830,3785,3730,3685,3807,3707,101,1130,500,2710,5,1,19606277,740,19.97,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.16,3335,20241120,13.19,4670,-19.16,20240522,3335,13.19,20241120,4670,-19.16,20240522,3335,13.19,20241120,0.09,N,049550,500,101 억,,34359,N,N,0,N,00,N +20241129,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,10,2,0.26,97820,26,1.89,3790,3790,3745,4905,2645,3775,3762.31,0.18,0,-1,3885,3830,3785,3730,3685,3807,3707,101,1130,500,2710,5,1,19606277,742,20.03,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.95,3335,20241120,13.49,4670,-18.95,20240522,3335,13.49,20241120,4670,-18.95,20240522,3335,13.49,20241120,0.09,N,049550,500,101 억,,34359,N,N,0,N,00,N +20241129,090553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,15,2,0.40,11370,3,0.22,3790,3790,3790,4905,2645,3775,3790.00,0.18,0,0,3885,3830,3785,3730,3685,3807,3707,101,1130,500,2710,5,1,19606277,743,20.05,1.01,12,0.00,189.00,3736.00,4670,20240522,-18.84,3335,20241120,13.64,4670,-18.84,20240522,3335,13.64,20241120,4670,-18.84,20240522,3335,13.64,20241120,0.09,N,049550,500,101 억,,34359,N,N,0,N,00,N 20241128,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3775,10,2,0.27,5158925,1374,71.04,3840,3840,3740,4890,2640,3765,3754.68,0.18,0,-44,3908,3836,3768,3696,3628,3802,3662,101,1125,500,2710,5,1,19606277,740,19.97,1.01,12,0.01,189.00,3736.00,4670,20240522,-19.16,3335,20241120,13.19,4670,-19.16,20240522,3335,13.19,20241120,4670,-19.16,20240522,3335,13.19,20241120,0.09,N,049550,500,101 억,,34403,N,N,0,N,00,N 20241128,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,0,3,0.00,4898455,1305,67.48,3840,3840,3740,4890,2640,3765,3753.61,0.18,0,3,3908,3836,3768,3696,3628,3802,3662,101,1125,500,2710,5,1,19606277,738,19.92,1.01,12,0.01,189.00,3736.00,4670,20240522,-19.38,3335,20241120,12.89,4670,-19.38,20240522,3335,12.89,20241120,4670,-19.38,20240522,3335,12.89,20241120,0.09,N,049550,500,101 억,,34403,N,N,0,N,00,N 20241128,140556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,0,3,0.00,4303920,1147,59.31,3840,3840,3740,4890,2640,3765,3752.33,0.18,0,-44,3908,3836,3768,3696,3628,3802,3662,101,1125,500,2710,5,1,19606277,738,19.92,1.01,12,0.01,189.00,3736.00,4670,20240522,-19.38,3335,20241120,12.89,4670,-19.38,20240522,3335,12.89,20241120,4670,-19.38,20240522,3335,12.89,20241120,0.09,N,049550,500,101 억,,34403,N,N,0,N,00,N diff --git a/049630/price/prices-20241101.csv b/049630/price/prices-20241101.csv index 10fd2e072411..2bb355e6c046 100644 --- a/049630/price/prices-20241101.csv +++ b/049630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,643,-14,5,-2.13,278542891,429721,32.92,657,664,642,854,460,657,648.19,1.19,0,-158379,682,669,660,647,638,665,643,418,197,500,470,1,1,83668507,538,42.87,0.85,12,0.51,15.00,757.00,812,20240529,-20.81,558,20240208,15.23,812,-20.81,20240529,558,15.23,20240208,812,-20.81,20240529,558,15.23,20240208,1.48,N,049630,500,418 억,,995357,N,N,0,N,00,N +20241129,150554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,646,-11,5,-1.67,259374143,399938,30.63,657,664,642,854,460,657,648.54,1.19,0,-153962,682,669,660,647,638,665,643,418,197,500,470,1,1,83668507,540,43.07,0.85,12,0.48,15.00,757.00,812,20240529,-20.44,558,20240208,15.77,812,-20.44,20240529,558,15.77,20240208,812,-20.44,20240529,558,15.77,20240208,1.48,N,049630,500,418 억,,995357,N,N,0,N,00,N +20241129,140554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,649,-8,5,-1.22,211725779,326209,24.99,657,664,642,854,460,657,649.05,1.19,0,-123471,682,669,660,647,638,665,643,418,197,500,470,1,1,83668507,543,43.27,0.86,12,0.39,15.00,757.00,812,20240529,-20.07,558,20240208,16.31,812,-20.07,20240529,558,16.31,20240208,812,-20.07,20240529,558,16.31,20240208,1.48,N,049630,500,418 억,,995357,N,N,0,N,00,N +20241129,130553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,649,-8,5,-1.22,205654693,316836,24.27,657,664,642,854,460,657,649.09,1.19,0,-119210,682,669,660,647,638,665,643,418,197,500,470,1,1,83668507,543,43.27,0.86,12,0.38,15.00,757.00,812,20240529,-20.07,558,20240208,16.31,812,-20.07,20240529,558,16.31,20240208,812,-20.07,20240529,558,16.31,20240208,1.48,N,049630,500,418 억,,995357,N,N,0,N,00,N +20241129,120555,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,649,-8,5,-1.22,193034608,297326,22.77,657,664,642,854,460,657,649.24,1.19,0,-122102,682,669,660,647,638,665,643,418,197,500,470,1,1,83668507,543,43.27,0.86,12,0.36,15.00,757.00,812,20240529,-20.07,558,20240208,16.31,812,-20.07,20240529,558,16.31,20240208,812,-20.07,20240529,558,16.31,20240208,1.48,N,049630,500,418 억,,995357,N,N,0,N,00,N +20241129,110555,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,649,-8,5,-1.22,178775891,275236,21.08,657,664,642,854,460,657,649.54,1.19,0,-105700,682,669,660,647,638,665,643,418,197,500,470,1,1,83668507,543,43.27,0.86,12,0.33,15.00,757.00,812,20240529,-20.07,558,20240208,16.31,812,-20.07,20240529,558,16.31,20240208,812,-20.07,20240529,558,16.31,20240208,1.48,N,049630,500,418 억,,995357,N,N,0,N,00,N +20241129,100554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,656,-1,5,-0.15,158555365,244136,18.70,657,664,642,854,460,657,649.46,1.19,0,-95578,682,669,660,647,638,665,643,418,197,500,470,1,1,83668507,549,43.73,0.87,12,0.29,15.00,757.00,812,20240529,-19.21,558,20240208,17.56,812,-19.21,20240529,558,17.56,20240208,812,-19.21,20240529,558,17.56,20240208,1.48,N,049630,500,418 억,,995357,N,N,0,N,00,N +20241129,090554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,652,-5,5,-0.76,20715550,31676,2.43,657,658,651,854,460,657,653.98,1.19,0,-8302,682,669,660,647,638,665,643,418,197,500,470,1,1,83668507,546,43.47,0.86,12,0.04,15.00,757.00,812,20240529,-19.70,558,20240208,16.85,812,-19.70,20240529,558,16.85,20240208,812,-19.70,20240529,558,16.85,20240208,1.48,N,049630,500,418 억,,995357,N,N,0,N,00,N 20241128,160548,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,657,-31,5,-4.51,857790500,1300037,14.65,669,673,651,894,482,688,659.82,1.13,0,51965,794,741,697,644,600,767,670,418,206,500,490,1,1,83668507,550,43.80,0.87,12,1.55,15.00,757.00,812,20240529,-19.09,558,20240208,17.74,812,-19.09,20240529,558,17.74,20240208,812,-19.09,20240529,558,17.74,20240208,1.42,N,049630,500,418 억,,942744,N,N,0,N,00,N 20241128,150557,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,656,-32,5,-4.65,823163164,1247266,14.06,669,673,651,894,482,688,659.97,1.13,0,61153,794,741,697,644,600,767,670,418,206,500,490,1,1,83668507,549,43.73,0.87,12,1.49,15.00,757.00,812,20240529,-19.21,558,20240208,17.56,812,-19.21,20240529,558,17.56,20240208,812,-19.21,20240529,558,17.56,20240208,1.42,N,049630,500,418 억,,942744,N,N,0,N,00,N 20241128,140557,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,658,-30,5,-4.36,662282176,1001224,11.28,669,673,657,894,482,688,661.47,1.13,0,52278,794,741,697,644,600,767,670,418,206,500,490,1,1,83668507,551,43.87,0.87,12,1.20,15.00,757.00,812,20240529,-18.97,558,20240208,17.92,812,-18.97,20240529,558,17.92,20240208,812,-18.97,20240529,558,17.92,20240208,1.42,N,049630,500,418 억,,942744,N,N,0,N,00,N diff --git a/049720/price/prices-20241101.csv b/049720/price/prices-20241101.csv index aed2c7b1cdc2..160901d9e5f6 100644 --- a/049720/price/prices-20241101.csv +++ b/049720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10310,30,2,0.29,408917470,39746,93.01,10300,10370,10190,13360,7200,10280,10288.27,1.01,0,-7938,10460,10370,10210,10120,9960,10415,10165,72,3080,500,8010,10,1,14300000,1474,12.53,3.22,12,0.28,823.00,3203.00,11630,20240416,-11.35,9100,20231214,13.30,11630,-11.35,20240416,9440,9.22,20240102,11630,-11.35,20240416,9100,13.30,20231214,0.46,N,049720,500,71 억,,144810,N,N,0,N,00,N +20241129,150554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10290,10,2,0.10,396916890,38582,90.29,10300,10370,10190,13360,7200,10280,10287.62,1.01,0,-7739,10460,10370,10210,10120,9960,10415,10165,72,3080,500,8010,10,1,14300000,1471,12.50,3.21,12,0.27,823.00,3203.00,11630,20240416,-11.52,9100,20231214,13.08,11630,-11.52,20240416,9440,9.00,20240102,11630,-11.52,20240416,9100,13.08,20231214,0.46,N,049720,500,71 억,,144810,N,N,0,N,00,N +20241129,140554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,40,2,0.39,342274820,33281,77.88,10300,10370,10190,13360,7200,10280,10284.39,1.01,0,-6391,10460,10370,10210,10120,9960,10415,10165,72,3080,500,8010,10,1,14300000,1476,12.54,3.22,12,0.23,823.00,3203.00,11630,20240416,-11.26,9100,20231214,13.41,11630,-11.26,20240416,9440,9.32,20240102,11630,-11.26,20240416,9100,13.41,20231214,0.46,N,049720,500,71 억,,144810,N,N,0,N,00,N +20241129,130553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10330,50,2,0.49,311760030,30325,70.97,10300,10370,10190,13360,7200,10280,10280.63,1.01,0,-5692,10460,10370,10210,10120,9960,10415,10165,72,3080,500,8010,10,1,14300000,1477,12.55,3.23,12,0.21,823.00,3203.00,11630,20240416,-11.18,9100,20231214,13.52,11630,-11.18,20240416,9440,9.43,20240102,11630,-11.18,20240416,9100,13.52,20231214,0.46,N,049720,500,71 억,,144810,N,N,0,N,00,N +20241129,120556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10310,30,2,0.29,219325470,21374,50.02,10300,10310,10190,13360,7200,10280,10261.32,1.01,0,-4912,10460,10370,10210,10120,9960,10415,10165,72,3080,500,8010,10,1,14300000,1474,12.53,3.22,12,0.15,823.00,3203.00,11630,20240416,-11.35,9100,20231214,13.30,11630,-11.35,20240416,9440,9.22,20240102,11630,-11.35,20240416,9100,13.30,20231214,0.46,N,049720,500,71 억,,144810,N,N,0,N,00,N +20241129,110556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,20,2,0.19,176429980,17204,40.26,10300,10310,10190,13360,7200,10280,10255.17,1.01,0,-4972,10460,10370,10210,10120,9960,10415,10165,72,3080,500,8010,10,1,14300000,1473,12.52,3.22,12,0.12,823.00,3203.00,11630,20240416,-11.44,9100,20231214,13.19,11630,-11.44,20240416,9440,9.11,20240102,11630,-11.44,20240416,9100,13.19,20231214,0.46,N,049720,500,71 억,,144810,N,N,0,N,00,N +20241129,100554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,0,3,0.00,101731870,9928,23.23,10300,10300,10190,13360,7200,10280,10246.97,1.01,0,-5941,10460,10370,10210,10120,9960,10415,10165,72,3080,500,8010,10,1,14300000,1470,12.49,3.21,12,0.07,823.00,3203.00,11630,20240416,-11.61,9100,20231214,12.97,11630,-11.61,20240416,9440,8.90,20240102,11630,-11.61,20240416,9100,12.97,20231214,0.46,N,049720,500,71 억,,144810,N,N,0,N,00,N +20241129,090554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10230,-50,5,-0.49,3389060,330,0.77,10300,10300,10200,13360,7200,10280,10269.88,1.01,0,-271,10460,10370,10210,10120,9960,10415,10165,72,3080,500,8010,10,1,14300000,1463,12.43,3.19,12,0.00,823.00,3203.00,11630,20240416,-12.04,9100,20231214,12.42,11630,-12.04,20240416,9440,8.37,20240102,11630,-12.04,20240416,9100,12.42,20231214,0.46,N,049720,500,71 억,,144810,N,N,0,N,00,N 20241128,160549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,110,2,1.08,436880260,42671,90.91,10170,10300,10050,13220,7120,10170,10238.33,0.96,0,7030,10236,10202,10136,10102,10036,10220,10120,72,3050,500,7930,10,1,14300000,1470,12.49,3.21,12,0.30,823.00,3203.00,11630,20240416,-11.61,9100,20231214,12.97,11630,-11.61,20240416,9440,8.90,20240102,11630,-11.61,20240416,9100,12.97,20231214,0.47,N,049720,500,71 억,,137942,N,N,0,N,00,N 20241128,150557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,70,2,0.69,416702310,40703,86.72,10170,10300,10050,13220,7120,10170,10237.63,0.96,0,7060,10236,10202,10136,10102,10036,10220,10120,72,3050,500,7930,10,1,14300000,1464,12.44,3.20,12,0.28,823.00,3203.00,11630,20240416,-11.95,9100,20231214,12.53,11630,-11.95,20240416,9440,8.47,20240102,11630,-11.95,20240416,9100,12.53,20231214,0.47,N,049720,500,71 억,,137942,N,N,0,N,00,N 20241128,140557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10270,100,2,0.98,361015150,35268,75.14,10170,10300,10050,13220,7120,10170,10236.34,0.96,0,6200,10236,10202,10136,10102,10036,10220,10120,72,3050,500,7930,10,1,14300000,1469,12.48,3.21,12,0.25,823.00,3203.00,11630,20240416,-11.69,9100,20231214,12.86,11630,-11.69,20240416,9440,8.79,20240102,11630,-11.69,20240416,9100,12.86,20231214,0.47,N,049720,500,71 억,,137942,N,N,0,N,00,N diff --git a/049770/price/prices-20241101.csv b/049770/price/prices-20241101.csv index b7fcdc7eec99..2414e311e02f 100644 --- a/049770/price/prices-20241101.csv +++ b/049770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160543,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32200,-550,5,-1.68,287516100,8919,50.27,32550,32550,32000,42550,22950,32750,32236.19,10.71,0,-1022,33650,33200,32300,31850,30950,33425,32075,193,9800,1000,24230,50,1,19295620,6213,5.71,0.64,12,0.05,5641.00,50436.00,48900,20240617,-34.15,30050,20231201,7.15,48900,-34.15,20240617,30050,7.15,20241114,48900,-34.15,20240617,30050,7.15,20231201,0.21,N,049770,1000,192 억,,2065948,N,N,246,N,00,N +20241129,150554,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32150,-600,5,-1.83,273123700,8472,47.75,32550,32550,32000,42550,22950,32750,32238.22,10.71,0,-1100,33650,33200,32300,31850,30950,33425,32075,193,9800,1000,24230,50,1,19295620,6204,5.70,0.64,12,0.04,5641.00,50436.00,48900,20240617,-34.25,30050,20231201,6.99,48900,-34.25,20240617,30050,6.99,20241114,48900,-34.25,20240617,30050,6.99,20231201,0.21,N,049770,1000,192 억,,2065948,N,N,6,N,00,N +20241129,140554,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32450,-300,5,-0.92,241383650,7489,42.21,32550,32550,32000,42550,22950,32750,32231.55,10.71,0,-688,33650,33200,32300,31850,30950,33425,32075,193,9800,1000,24230,50,1,19295620,6261,5.75,0.64,12,0.04,5641.00,50436.00,48900,20240617,-33.64,30050,20231201,7.99,48900,-33.64,20240617,30050,7.99,20241114,48900,-33.64,20240617,30050,7.99,20231201,0.21,N,049770,1000,192 억,,2065948,N,N,6,N,00,N +20241129,130554,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32300,-450,5,-1.37,224581400,6970,39.29,32550,32550,32000,42550,22950,32750,32220.92,10.71,0,-833,33650,33200,32300,31850,30950,33425,32075,193,9800,1000,24230,50,1,19295620,6232,5.73,0.64,12,0.04,5641.00,50436.00,48900,20240617,-33.95,30050,20231201,7.49,48900,-33.95,20240617,30050,7.49,20241114,48900,-33.95,20240617,30050,7.49,20231201,0.21,N,049770,1000,192 억,,2065948,N,N,6,N,00,N +20241129,120556,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32250,-500,5,-1.53,202295750,6279,35.39,32550,32550,32000,42550,22950,32750,32217.57,10.71,0,-1026,33650,33200,32300,31850,30950,33425,32075,193,9800,1000,24230,50,1,19295620,6223,5.72,0.64,12,0.03,5641.00,50436.00,48900,20240617,-34.05,30050,20231201,7.32,48900,-34.05,20240617,30050,7.32,20241114,48900,-34.05,20240617,30050,7.32,20231201,0.21,N,049770,1000,192 억,,2065948,N,N,6,N,00,N +20241129,110556,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32250,-500,5,-1.53,155582750,4828,27.21,32550,32550,32000,42550,22950,32750,32224.77,10.71,0,-527,33650,33200,32300,31850,30950,33425,32075,193,9800,1000,24230,50,1,19295620,6223,5.72,0.64,12,0.03,5641.00,50436.00,48900,20240617,-34.05,30050,20231201,7.32,48900,-34.05,20240617,30050,7.32,20241114,48900,-34.05,20240617,30050,7.32,20231201,0.21,N,049770,1000,192 억,,2065948,N,N,6,N,00,N +20241129,100555,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32350,-400,5,-1.22,93751500,2904,16.37,32550,32550,32150,42550,22950,32750,32283.09,10.71,0,-425,33650,33200,32300,31850,30950,33425,32075,193,9800,1000,24230,50,1,19295620,6242,5.73,0.64,12,0.02,5641.00,50436.00,48900,20240617,-33.84,30050,20231201,7.65,48900,-33.84,20240617,30050,7.65,20241114,48900,-33.84,20240617,30050,7.65,20231201,0.21,N,049770,1000,192 억,,2065948,N,N,6,N,00,N +20241129,090554,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32300,-450,5,-1.37,13715400,423,2.38,32550,32550,32300,42550,22950,32750,32421.79,10.71,0,-154,33650,33200,32300,31850,30950,33425,32075,193,9800,1000,24230,50,1,19295620,6232,5.73,0.64,12,0.00,5641.00,50436.00,48900,20240617,-33.95,30050,20231201,7.49,48900,-33.95,20240617,30050,7.49,20241114,48900,-33.95,20240617,30050,7.49,20231201,0.21,N,049770,1000,192 억,,2065948,N,N,6,N,00,N 20241128,160549,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32750,1200,2,3.80,572583750,17721,213.87,31550,32750,31400,41000,22100,31550,32310.98,10.68,0,1389,32116,31832,31566,31282,31016,31700,31150,193,9450,1000,23340,50,1,19295620,6319,5.81,0.65,12,0.09,5641.00,50436.00,48900,20240617,-33.03,30050,20231201,8.99,48900,-33.03,20240617,30050,8.99,20241114,48900,-33.03,20240617,30050,8.99,20231201,0.21,N,049770,1000,192 억,,2059939,N,N,6,N,00,N 20241128,150558,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32650,1100,2,3.49,541662350,16775,202.45,31550,32750,31400,41000,22100,31550,32289.86,10.68,0,1419,32116,31832,31566,31282,31016,31700,31150,193,9450,1000,23340,50,1,19295620,6300,5.79,0.65,12,0.09,5641.00,50436.00,48900,20240617,-33.23,30050,20231201,8.65,48900,-33.23,20240617,30050,8.65,20241114,48900,-33.23,20240617,30050,8.65,20231201,0.21,N,049770,1000,192 억,,2059939,N,N,15,N,00,N 20241128,140557,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32500,950,2,3.01,478937100,14853,179.25,31550,32650,31400,41000,22100,31550,32245.14,10.68,0,1892,32116,31832,31566,31282,31016,31700,31150,193,9450,1000,23340,50,1,19295620,6271,5.76,0.64,12,0.08,5641.00,50436.00,48900,20240617,-33.54,30050,20231201,8.15,48900,-33.54,20240617,30050,8.15,20241114,48900,-33.54,20240617,30050,8.15,20231201,0.21,N,049770,1000,192 억,,2059939,N,N,15,N,00,N diff --git a/049800/price/prices-20241101.csv b/049800/price/prices-20241101.csv index b903a58b1700..90da8be7dfce 100644 --- a/049800/price/prices-20241101.csv +++ b/049800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160544,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1997,-33,5,-1.63,22696291,11295,76.35,2020,2040,1975,2635,1425,2030,2009.45,1.26,0,193,2073,2051,2038,2016,2003,2045,2010,100,605,500,1420,1,1,20000000,399,6.59,0.38,12,0.06,303.00,5321.00,3415,20231219,-41.52,1975,20241129,1.11,3195,-37.50,20240417,1975,1.11,20241129,3415,-41.52,20231219,1975,1.11,20241129,1.19,N,049800,500,100 억,,251568,N,N,1,N,00,N +20241129,150555,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2015,-15,5,-0.74,21761119,10827,73.19,2020,2040,1975,2635,1425,2030,2009.89,1.26,0,208,2073,2051,2038,2016,2003,2045,2010,100,605,500,1420,5,1,20000000,403,6.65,0.38,12,0.05,303.00,5321.00,3415,20231219,-41.00,1975,20241129,2.03,3195,-36.93,20240417,1975,2.03,20241129,3415,-41.00,20231219,1975,2.03,20241129,1.19,N,049800,500,100 억,,251568,N,N,1,N,00,N +20241129,140555,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2015,-15,5,-0.74,20741654,10321,69.76,2020,2040,1975,2635,1425,2030,2009.66,1.26,0,266,2073,2051,2038,2016,2003,2045,2010,100,605,500,1420,5,1,20000000,403,6.65,0.38,12,0.05,303.00,5321.00,3415,20231219,-41.00,1975,20241129,2.03,3195,-36.93,20240417,1975,2.03,20241129,3415,-41.00,20231219,1975,2.03,20241129,1.19,N,049800,500,100 억,,251568,N,N,1,N,00,N +20241129,130554,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2025,-5,5,-0.25,17265567,8581,58.00,2020,2040,1975,2635,1425,2030,2012.07,1.26,0,-168,2073,2051,2038,2016,2003,2045,2010,100,605,500,1420,5,1,20000000,405,6.68,0.38,12,0.04,303.00,5321.00,3415,20231219,-40.70,1975,20241129,2.53,3195,-36.62,20240417,1975,2.53,20241129,3415,-40.70,20231219,1975,2.53,20241129,1.19,N,049800,500,100 억,,251568,N,N,1,N,00,N +20241129,120556,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2020,-10,5,-0.49,9090890,4500,30.42,2020,2040,2000,2635,1425,2030,2020.20,1.26,0,16,2073,2051,2038,2016,2003,2045,2010,100,605,500,1420,5,1,20000000,404,6.67,0.38,12,0.02,303.00,5321.00,3415,20231219,-40.85,2000,20241129,1.00,3195,-36.78,20240417,2000,1.00,20241129,3415,-40.85,20231219,2000,1.00,20241129,1.19,N,049800,500,100 억,,251568,N,N,1,N,00,N +20241129,110556,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2035,5,2,0.25,6163390,3042,20.56,2020,2040,2000,2635,1425,2030,2026.10,1.26,0,-143,2073,2051,2038,2016,2003,2045,2010,100,605,500,1420,5,1,20000000,407,6.72,0.38,12,0.02,303.00,5321.00,3415,20231219,-40.41,2000,20241129,1.75,3195,-36.31,20240417,2000,1.75,20241129,3415,-40.41,20231219,2000,1.75,20241129,1.19,N,049800,500,100 억,,251568,N,N,1,N,00,N +20241129,100555,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2025,-5,5,-0.25,3394395,1682,11.37,2020,2040,2000,2635,1425,2030,2018.07,1.26,0,-68,2073,2051,2038,2016,2003,2045,2010,100,605,500,1420,5,1,20000000,405,6.68,0.38,12,0.01,303.00,5321.00,3415,20231219,-40.70,2000,20241129,1.25,3195,-36.62,20240417,2000,1.25,20241129,3415,-40.70,20231219,2000,1.25,20241129,1.19,N,049800,500,100 억,,251568,N,N,1,N,00,N +20241129,090555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2040,10,2,0.49,626400,310,2.10,2020,2040,2020,2635,1425,2030,2020.65,1.26,0,0,2073,2051,2038,2016,2003,2045,2010,100,605,500,1420,5,1,20000000,408,6.73,0.38,12,0.00,303.00,5321.00,3415,20231219,-40.26,2000,20241125,2.00,3195,-36.15,20240417,2000,2.00,20241125,3415,-40.26,20231219,2000,2.00,20241125,1.19,N,049800,500,100 억,,251568,N,N,1,N,00,N 20241128,160549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2030,-15,5,-0.73,30053630,14769,37.52,2045,2060,2025,2655,1435,2045,2034.95,1.26,0,-6472,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,406,6.70,0.38,12,0.07,303.00,5321.00,3415,20231219,-40.56,2000,20241125,1.50,3195,-36.46,20240417,2000,1.50,20241125,3415,-40.56,20231219,2000,1.50,20241125,1.19,N,049800,500,100 억,,251702,N,N,1,N,00,N 20241128,150558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2030,-15,5,-0.73,27823485,13670,34.73,2045,2060,2030,2655,1435,2045,2035.37,1.26,0,-6180,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,406,6.70,0.38,12,0.07,303.00,5321.00,3415,20231219,-40.56,2000,20241125,1.50,3195,-36.46,20240417,2000,1.50,20241125,3415,-40.56,20231219,2000,1.50,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N 20241128,140557,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2040,-5,5,-0.24,24421325,11996,30.48,2045,2060,2030,2655,1435,2045,2035.79,1.26,0,-4694,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,408,6.73,0.38,12,0.06,303.00,5321.00,3415,20231219,-40.26,2000,20241125,2.00,3195,-36.15,20240417,2000,2.00,20241125,3415,-40.26,20231219,2000,2.00,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N diff --git a/049830/price/prices-20241101.csv b/049830/price/prices-20241101.csv index dbe681fc89e6..e00f18f987c7 100644 --- a/049830/price/prices-20241101.csv +++ b/049830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,100,2,1.35,9159140,1237,31.84,7390,7490,7330,9600,5180,7390,7404.32,0.15,0,-43,7990,7690,7450,7150,6910,7570,7030,31,2210,500,5320,10,1,6132112,459,110.15,0.31,12,0.02,68.00,23959.00,11480,20231122,-34.76,6590,20241115,13.66,10400,-27.98,20240102,6590,13.66,20241115,10500,-28.67,20231222,6590,13.66,20241115,0.39,N,049830,500,30 억,,9452,N,N,0,N,00,N +20241129,150555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,80,2,1.08,8561680,1157,29.78,7390,7490,7330,9600,5180,7390,7399.90,0.15,0,6,7990,7690,7450,7150,6910,7570,7030,31,2210,500,5320,10,1,6132112,458,109.85,0.31,12,0.02,68.00,23959.00,11480,20231122,-34.93,6590,20241115,13.35,10400,-28.17,20240102,6590,13.35,20241115,10500,-28.86,20231222,6590,13.35,20241115,0.39,N,049830,500,30 억,,9452,N,N,0,N,00,N +20241129,140555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7450,60,2,0.81,7836980,1060,27.28,7390,7450,7330,9600,5180,7390,7393.38,0.15,0,11,7990,7690,7450,7150,6910,7570,7030,31,2210,500,5320,10,1,6132112,457,109.56,0.31,12,0.02,68.00,23959.00,11480,20231122,-35.10,6590,20241115,13.05,10400,-28.37,20240102,6590,13.05,20241115,10500,-29.05,20231222,6590,13.05,20241115,0.39,N,049830,500,30 억,,9452,N,N,0,N,00,N +20241129,130554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,40,2,0.54,7583890,1026,26.41,7390,7450,7330,9600,5180,7390,7391.71,0.15,0,21,7990,7690,7450,7150,6910,7570,7030,31,2210,500,5320,10,1,6132112,456,109.26,0.31,12,0.02,68.00,23959.00,11480,20231122,-35.28,6590,20241115,12.75,10400,-28.56,20240102,6590,12.75,20241115,10500,-29.24,20231222,6590,12.75,20241115,0.39,N,049830,500,30 억,,9452,N,N,0,N,00,N +20241129,120556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,10,2,0.14,6851110,927,23.86,7390,7450,7330,9600,5180,7390,7390.63,0.15,0,21,7990,7690,7450,7150,6910,7570,7030,31,2210,500,5320,10,1,6132112,454,108.82,0.31,12,0.02,68.00,23959.00,11480,20231122,-35.54,6590,20241115,12.29,10400,-28.85,20240102,6590,12.29,20241115,10500,-29.52,20231222,6590,12.29,20241115,0.39,N,049830,500,30 억,,9452,N,N,0,N,00,N +20241129,110556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,40,2,0.54,3730610,505,13.00,7390,7450,7330,9600,5180,7390,7387.35,0.15,0,21,7990,7690,7450,7150,6910,7570,7030,31,2210,500,5320,10,1,6132112,456,109.26,0.31,12,0.01,68.00,23959.00,11480,20231122,-35.28,6590,20241115,12.75,10400,-28.56,20240102,6590,12.75,20241115,10500,-29.24,20231222,6590,12.75,20241115,0.39,N,049830,500,30 억,,9452,N,N,0,N,00,N +20241129,100555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7450,60,2,0.81,3499780,474,12.20,7390,7450,7330,9600,5180,7390,7383.50,0.15,0,21,7990,7690,7450,7150,6910,7570,7030,31,2210,500,5320,10,1,6132112,457,109.56,0.31,12,0.01,68.00,23959.00,11480,20231122,-35.10,6590,20241115,13.05,10400,-28.37,20240102,6590,13.05,20241115,10500,-29.05,20231222,6590,13.05,20241115,0.39,N,049830,500,30 억,,9452,N,N,0,N,00,N +20241129,090555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7390,0,3,0.00,369330,50,1.29,7390,7390,7330,9600,5180,7390,7386.60,0.15,0,-4,7990,7690,7450,7150,6910,7570,7030,31,2210,500,5320,10,1,6132112,453,108.68,0.31,12,0.00,68.00,23959.00,11480,20231122,-35.63,6590,20241115,12.14,10400,-28.94,20240102,6590,12.14,20241115,10500,-29.62,20231222,6590,12.14,20241115,0.39,N,049830,500,30 억,,9452,N,N,0,N,00,N 20241128,160550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7390,-120,5,-1.60,28959000,3885,89.06,7750,7750,7210,9760,5260,7510,7455.06,0.15,0,228,7570,7540,7480,7450,7390,7555,7465,31,2250,500,5400,10,1,6132112,453,108.68,0.31,12,0.06,68.00,23959.00,11480,20231122,-35.63,6590,20241115,12.14,10400,-28.94,20240102,6590,12.14,20241115,10500,-29.62,20231222,6590,12.14,20241115,0.39,N,049830,500,30 억,,9222,N,N,0,N,00,N 20241128,150558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,210,2,2.80,9254130,1202,27.56,7750,7750,7460,9760,5260,7510,7698.94,0.15,0,-20,7570,7540,7480,7450,7390,7555,7465,31,2250,500,5400,10,1,6132112,473,113.53,0.32,12,0.02,68.00,23959.00,11480,20231122,-32.75,6590,20241115,17.15,10400,-25.77,20240102,6590,17.15,20241115,10500,-26.48,20231222,6590,17.15,20241115,0.39,N,049830,500,30 억,,9222,N,N,0,N,00,N 20241128,140558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,210,2,2.80,6760620,879,20.15,7750,7750,7460,9760,5260,7510,7691.26,0.15,0,-20,7570,7540,7480,7450,7390,7555,7465,31,2250,500,5400,10,1,6132112,473,113.53,0.32,12,0.01,68.00,23959.00,11480,20231122,-32.75,6590,20241115,17.15,10400,-25.77,20240102,6590,17.15,20241115,10500,-26.48,20231222,6590,17.15,20241115,0.39,N,049830,500,30 억,,9222,N,N,0,N,00,N diff --git a/049950/price/prices-20241101.csv b/049950/price/prices-20241101.csv index 0dd772d0d88b..437e92b30db4 100644 --- a/049950/price/prices-20241101.csv +++ b/049950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16300,-610,5,-3.61,372304560,22718,112.56,16910,17050,16190,21950,11840,16910,16389.15,1.52,0,-8828,17416,17162,16916,16662,16416,17040,16540,44,5040,500,12510,10,1,8817884,1437,40.65,1.02,12,0.26,401.00,16046.00,37450,20231220,-56.48,15100,20241115,7.95,35000,-53.43,20240102,15100,7.95,20241115,37450,-56.48,20231220,15100,7.95,20241115,2.92,N,049950,500,44 억,,134008,N,N,19,N,00,N +20241129,150555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16300,-610,5,-3.61,352709310,21516,106.60,16910,17050,16190,21950,11840,16910,16392.88,1.52,0,-8426,17416,17162,16916,16662,16416,17040,16540,44,5040,500,12510,10,1,8817884,1437,40.65,1.02,12,0.24,401.00,16046.00,37450,20231220,-56.48,15100,20241115,7.95,35000,-53.43,20240102,15100,7.95,20241115,37450,-56.48,20231220,15100,7.95,20241115,2.92,N,049950,500,44 억,,134008,N,N,0,N,00,N +20241129,140555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16450,-460,5,-2.72,211303120,12828,63.56,16910,17050,16280,21950,11840,16910,16472.02,1.52,0,-8097,17416,17162,16916,16662,16416,17040,16540,44,5040,500,12510,10,1,8817884,1451,41.02,1.03,12,0.15,401.00,16046.00,37450,20231220,-56.07,15100,20241115,8.94,35000,-53.00,20240102,15100,8.94,20241115,37450,-56.07,20231220,15100,8.94,20241115,2.92,N,049950,500,44 억,,134008,N,N,0,N,00,N +20241129,130555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16480,-430,5,-2.54,194251390,11790,58.42,16910,17050,16280,21950,11840,16910,16475.94,1.52,0,-7913,17416,17162,16916,16662,16416,17040,16540,44,5040,500,12510,10,1,8817884,1453,41.10,1.03,12,0.13,401.00,16046.00,37450,20231220,-55.99,15100,20241115,9.14,35000,-52.91,20240102,15100,9.14,20241115,37450,-55.99,20231220,15100,9.14,20241115,2.92,N,049950,500,44 억,,134008,N,N,0,N,00,N +20241129,120557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16400,-510,5,-3.02,186407070,11313,56.05,16910,17050,16280,21950,11840,16910,16477.24,1.52,0,-8192,17416,17162,16916,16662,16416,17040,16540,44,5040,500,12510,10,1,8817884,1446,40.90,1.02,12,0.13,401.00,16046.00,37450,20231220,-56.21,15100,20241115,8.61,35000,-53.14,20240102,15100,8.61,20241115,37450,-56.21,20231220,15100,8.61,20241115,2.92,N,049950,500,44 억,,134008,N,N,0,N,00,N +20241129,110557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16610,-300,5,-1.77,144619800,8762,43.41,16910,17050,16280,21950,11840,16910,16505.34,1.52,0,-7207,17416,17162,16916,16662,16416,17040,16540,44,5040,500,12510,10,1,8817884,1465,41.42,1.04,12,0.10,401.00,16046.00,37450,20231220,-55.65,15100,20241115,10.00,35000,-52.54,20240102,15100,10.00,20241115,37450,-55.65,20231220,15100,10.00,20241115,2.92,N,049950,500,44 억,,134008,N,N,0,N,00,N +20241129,100556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16380,-530,5,-3.13,123133470,7462,36.97,16910,17050,16280,21950,11840,16910,16501.40,1.52,0,-6370,17416,17162,16916,16662,16416,17040,16540,44,5040,500,12510,10,1,8817884,1444,40.85,1.02,12,0.08,401.00,16046.00,37450,20231220,-56.26,15100,20241115,8.48,35000,-53.20,20240102,15100,8.48,20241115,37450,-56.26,20231220,15100,8.48,20241115,2.92,N,049950,500,44 억,,134008,N,N,0,N,00,N +20241129,090555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16740,-170,5,-1.01,7011430,413,2.05,16910,17050,16720,21950,11840,16910,16976.83,1.52,0,-358,17416,17162,16916,16662,16416,17040,16540,44,5040,500,12510,10,1,8817884,1476,41.75,1.04,12,0.00,401.00,16046.00,37450,20231220,-55.30,15100,20241115,10.86,35000,-52.17,20240102,15100,10.86,20241115,37450,-55.30,20231220,15100,10.86,20241115,2.92,N,049950,500,44 억,,134008,N,N,0,N,00,N 20241128,160550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16910,270,2,1.62,343187110,20182,91.81,16950,17170,16670,21600,11650,16640,17004.77,1.43,0,8001,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1491,42.17,1.05,12,0.23,401.00,16046.00,37450,20231220,-54.85,15100,20241115,11.99,35000,-51.69,20240102,15100,11.99,20241115,37450,-54.85,20231220,15100,11.99,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N 20241128,150559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16950,310,2,1.86,310604070,18255,83.04,16950,17170,16670,21600,11650,16640,17014.74,1.43,0,7407,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1495,42.27,1.06,12,0.21,401.00,16046.00,37450,20231220,-54.74,15100,20241115,12.25,35000,-51.57,20240102,15100,12.25,20241115,37450,-54.74,20231220,15100,12.25,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N 20241128,140558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16990,350,2,2.10,272040860,15985,72.72,16950,17170,16670,21600,11650,16640,17018.51,1.43,0,5914,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1498,42.37,1.06,12,0.18,401.00,16046.00,37450,20231220,-54.63,15100,20241115,12.52,35000,-51.46,20240102,15100,12.52,20241115,37450,-54.63,20231220,15100,12.52,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N diff --git a/049960/price/prices-20241101.csv b/049960/price/prices-20241101.csv index 208122bd9afe..93777f4d1d35 100644 --- a/049960/price/prices-20241101.csv +++ b/049960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13740,-30,5,-0.22,550764420,40302,673.16,13710,13840,13590,17900,9640,13770,13665.93,2.71,0,-245,13936,13852,13726,13642,13516,13790,13580,47,4130,500,10180,10,1,9400000,1292,20.48,0.95,12,0.43,671.00,14453.00,16950,20240710,-18.94,10780,20231122,27.46,16950,-18.94,20240710,11050,24.34,20240104,16950,-18.94,20240710,10900,26.06,20231204,0.92,N,049960,500,47 억,,254611,N,N,0,N,00,N +20241129,150556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13640,-130,5,-0.94,540642920,39563,660.82,13710,13840,13590,17900,9640,13770,13665.37,2.71,0,-187,13936,13852,13726,13642,13516,13790,13580,47,4130,500,10180,10,1,9400000,1282,20.33,0.94,12,0.42,671.00,14453.00,16950,20240710,-19.53,10780,20231122,26.53,16950,-19.53,20240710,11050,23.44,20240104,16950,-19.53,20240710,10900,25.14,20231204,0.92,N,049960,500,47 억,,254611,N,N,0,N,00,N +20241129,140556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13660,-110,5,-0.80,508799000,37234,621.91,13710,13840,13590,17900,9640,13770,13664.90,2.71,0,-695,13936,13852,13726,13642,13516,13790,13580,47,4130,500,10180,10,1,9400000,1284,20.36,0.95,12,0.40,671.00,14453.00,16950,20240710,-19.41,10780,20231122,26.72,16950,-19.41,20240710,11050,23.62,20240104,16950,-19.41,20240710,10900,25.32,20231204,0.92,N,049960,500,47 억,,254611,N,N,0,N,00,N +20241129,130555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13650,-120,5,-0.87,77070870,5631,94.05,13710,13840,13590,17900,9640,13770,13686.89,2.71,0,-1598,13936,13852,13726,13642,13516,13790,13580,47,4130,500,10180,10,1,9400000,1283,20.34,0.94,12,0.06,671.00,14453.00,16950,20240710,-19.47,10780,20231122,26.62,16950,-19.47,20240710,11050,23.53,20240104,16950,-19.47,20240710,10900,25.23,20231204,0.92,N,049960,500,47 억,,254611,N,N,0,N,00,N +20241129,120557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13650,-120,5,-0.87,75241900,5497,91.82,13710,13840,13590,17900,9640,13770,13687.81,2.71,0,-1498,13936,13852,13726,13642,13516,13790,13580,47,4130,500,10180,10,1,9400000,1283,20.34,0.94,12,0.06,671.00,14453.00,16950,20240710,-19.47,10780,20231122,26.62,16950,-19.47,20240710,11050,23.53,20240104,16950,-19.47,20240710,10900,25.23,20231204,0.92,N,049960,500,47 억,,254611,N,N,0,N,00,N +20241129,110557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13700,-70,5,-0.51,64431940,4705,78.59,13710,13840,13590,17900,9640,13770,13694.35,2.71,0,-984,13936,13852,13726,13642,13516,13790,13580,47,4130,500,10180,10,1,9400000,1288,20.42,0.95,12,0.05,671.00,14453.00,16950,20240710,-19.17,10780,20231122,27.09,16950,-19.17,20240710,11050,23.98,20240104,16950,-19.17,20240710,10900,25.69,20231204,0.92,N,049960,500,47 억,,254611,N,N,0,N,00,N +20241129,100556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13660,-110,5,-0.80,24598700,1788,29.86,13710,13840,13660,17900,9640,13770,13757.66,2.71,0,-1063,13936,13852,13726,13642,13516,13790,13580,47,4130,500,10180,10,1,9400000,1284,20.36,0.95,12,0.02,671.00,14453.00,16950,20240710,-19.41,10780,20231122,26.72,16950,-19.41,20240710,11050,23.62,20240104,16950,-19.41,20240710,10900,25.32,20231204,0.92,N,049960,500,47 억,,254611,N,N,0,N,00,N +20241129,090556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13730,-40,5,-0.29,785900,57,0.95,13710,13840,13710,17900,9640,13770,13787.72,2.71,0,-51,13936,13852,13726,13642,13516,13790,13580,47,4130,500,10180,10,1,9400000,1291,20.46,0.95,12,0.00,671.00,14453.00,16950,20240710,-19.00,10780,20231122,27.37,16950,-19.00,20240710,11050,24.25,20240104,16950,-19.00,20240710,10900,25.96,20231204,0.92,N,049960,500,47 억,,254611,N,N,0,N,00,N 20241128,160550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13770,70,2,0.51,65721140,4784,75.96,13800,13810,13600,17810,9590,13700,13737.48,2.72,0,-1056,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1294,20.52,0.95,12,0.05,671.00,14453.00,16950,20240710,-18.76,10780,20231122,27.74,16950,-18.76,20240710,11050,24.62,20240104,16950,-18.76,20240710,10900,26.33,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N 20241128,150559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13770,70,2,0.51,63904420,4652,73.86,13800,13810,13600,17810,9590,13700,13736.98,2.72,0,-986,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1294,20.52,0.95,12,0.05,671.00,14453.00,16950,20240710,-18.76,10780,20231122,27.74,16950,-18.76,20240710,11050,24.62,20240104,16950,-18.76,20240710,10900,26.33,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N 20241128,140558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13740,40,2,0.29,53548850,3898,61.89,13800,13810,13600,17810,9590,13700,13737.52,2.72,0,-1053,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1292,20.48,0.95,12,0.04,671.00,14453.00,16950,20240710,-18.94,10780,20231122,27.46,16950,-18.94,20240710,11050,24.34,20240104,16950,-18.94,20240710,10900,26.06,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N diff --git a/050090/price/prices-20241101.csv b/050090/price/prices-20241101.csv index 561f8af0e0d9..6c64372312bc 100644 --- a/050090/price/prices-20241101.csv +++ b/050090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,695,9,2,1.31,165382964,230495,187.27,698,767,695,891,481,686,717.51,0.58,0,2011,734,710,698,674,662,704,668,99,205,500,410,1,1,19784735,138,-3.12,0.75,12,1.17,-223.00,926.00,1690,20231123,-58.88,602,20241125,15.45,1456,-52.27,20240404,602,15.45,20241125,1456,-52.27,20240404,602,15.45,20241125,0.00,N,050090,500,98 억,,115197,N,N,0,N,00,N +20241129,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,703,17,2,2.48,159656530,222293,180.60,698,767,695,891,481,686,718.23,0.58,0,2262,734,710,698,674,662,704,668,99,205,500,410,1,1,19784735,139,-3.15,0.76,12,1.12,-223.00,926.00,1690,20231123,-58.40,602,20241125,16.78,1456,-51.72,20240404,602,16.78,20241125,1456,-51.72,20240404,602,16.78,20241125,0.00,N,050090,500,98 억,,115197,N,N,0,N,00,N +20241129,140556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,707,21,2,3.06,158452643,220585,179.22,698,767,695,891,481,686,718.33,0.58,0,2935,734,710,698,674,662,704,668,99,205,500,410,1,1,19784735,140,-3.17,0.76,12,1.11,-223.00,926.00,1690,20231123,-58.17,602,20241125,17.44,1456,-51.44,20240404,602,17.44,20241125,1456,-51.44,20240404,602,17.44,20241125,0.00,N,050090,500,98 억,,115197,N,N,0,N,00,N +20241129,130555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,705,19,2,2.77,156298516,217537,176.74,698,767,695,891,481,686,718.49,0.58,0,2969,734,710,698,674,662,704,668,99,205,500,410,1,1,19784735,139,-3.16,0.76,12,1.10,-223.00,926.00,1690,20231123,-58.28,602,20241125,17.11,1456,-51.58,20240404,602,17.11,20241125,1456,-51.58,20240404,602,17.11,20241125,0.00,N,050090,500,98 억,,115197,N,N,0,N,00,N +20241129,120557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,701,15,2,2.19,155813764,216843,176.18,698,767,695,891,481,686,718.56,0.58,0,2969,734,710,698,674,662,704,668,99,205,500,410,1,1,19784735,139,-3.14,0.76,12,1.10,-223.00,926.00,1690,20231123,-58.52,602,20241125,16.45,1456,-51.85,20240404,602,16.45,20241125,1456,-51.85,20240404,602,16.45,20241125,0.00,N,050090,500,98 억,,115197,N,N,0,N,00,N +20241129,110557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,703,17,2,2.48,146926063,204185,165.89,698,767,695,891,481,686,719.57,0.58,0,3347,734,710,698,674,662,704,668,99,205,500,410,1,1,19784735,139,-3.15,0.76,12,1.03,-223.00,926.00,1690,20231123,-58.40,602,20241125,16.78,1456,-51.72,20240404,602,16.78,20241125,1456,-51.72,20240404,602,16.78,20241125,0.00,N,050090,500,98 억,,115197,N,N,0,N,00,N +20241129,100556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,703,17,2,2.48,133061561,184372,149.79,698,767,695,891,481,686,721.70,0.58,0,3752,734,710,698,674,662,704,668,99,205,500,410,1,1,19784735,139,-3.15,0.76,12,0.93,-223.00,926.00,1690,20231123,-58.40,602,20241125,16.78,1456,-51.72,20240404,602,16.78,20241125,1456,-51.72,20240404,602,16.78,20241125,0.00,N,050090,500,98 억,,115197,N,N,0,N,00,N +20241129,090556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,35,2,5.10,29818172,39610,32.18,698,767,698,891,481,686,752.79,0.58,0,-57,734,710,698,674,662,704,668,99,205,500,410,1,1,19784735,143,-3.23,0.78,12,0.20,-223.00,926.00,1690,20231123,-57.34,602,20241125,19.77,1456,-50.48,20240404,602,19.77,20241125,1456,-50.48,20240404,602,19.77,20241125,0.00,N,050090,500,98 억,,115197,Y,N,0,N,00,N 20241128,160551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,686,-14,5,-2.00,86763075,123063,49.09,719,722,686,910,490,700,705.03,0.60,0,-3554,781,740,709,668,637,725,653,99,210,500,420,1,1,19784735,136,-3.08,0.74,12,0.62,-223.00,926.00,1690,20231123,-59.41,602,20241125,13.95,1456,-52.88,20240404,602,13.95,20241125,1456,-52.88,20240404,602,13.95,20241125,0.00,N,050090,500,98 억,,118751,N,N,0,N,00,N 20241128,150559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,700,0,3,0.00,83745477,118682,47.34,719,722,690,910,490,700,705.63,0.60,0,-3138,781,740,709,668,637,725,653,99,210,500,420,1,1,19784735,138,-3.14,0.76,12,0.60,-223.00,926.00,1690,20231123,-58.58,602,20241125,16.28,1456,-51.92,20240404,602,16.28,20241125,1456,-51.92,20240404,602,16.28,20241125,0.00,N,050090,500,98 억,,118751,N,N,0,N,00,N 20241128,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,697,-3,5,-0.43,83498796,118328,47.20,719,722,690,910,490,700,705.66,0.60,0,-3067,781,740,709,668,637,725,653,99,210,500,420,1,1,19784735,138,-3.13,0.75,12,0.60,-223.00,926.00,1690,20231123,-58.76,602,20241125,15.78,1456,-52.13,20240404,602,15.78,20241125,1456,-52.13,20240404,602,15.78,20241125,0.00,N,050090,500,98 억,,118751,N,N,0,N,00,N diff --git a/050110/price/prices-20241101.csv b/050110/price/prices-20241101.csv index a146452f813e..99a6aa0dcbbd 100644 --- a/050110/price/prices-20241101.csv +++ b/050110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160545,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,902,-20,5,-2.17,321771676,357026,179.05,922,925,893,1198,646,922,901.26,1.25,0,-71309,950,935,925,910,900,943,918,369,276,500,660,1,1,73824118,666,-4.72,0.81,12,0.48,-191.00,1108.00,1815,20240131,-50.30,893,20241129,1.01,1815,-50.30,20240131,893,1.01,20241129,1815,-50.30,20240131,893,1.01,20241129,4.45,N,050110,500,369 억,,922991,N,N,0,N,00,N +20241129,150556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,902,-20,5,-2.17,289177570,320760,160.86,922,925,893,1198,646,922,901.54,1.25,0,-70494,950,935,925,910,900,943,918,369,276,500,660,1,1,73824118,666,-4.72,0.81,12,0.43,-191.00,1108.00,1815,20240131,-50.30,893,20241129,1.01,1815,-50.30,20240131,893,1.01,20241129,1815,-50.30,20240131,893,1.01,20241129,4.45,N,050110,500,369 억,,922991,N,N,0,N,00,N +20241129,140556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,906,-16,5,-1.74,282091366,312896,156.92,922,925,893,1198,646,922,901.55,1.25,0,-69712,950,935,925,910,900,943,918,369,276,500,660,1,1,73824118,669,-4.74,0.82,12,0.42,-191.00,1108.00,1815,20240131,-50.08,893,20241129,1.46,1815,-50.08,20240131,893,1.46,20241129,1815,-50.08,20240131,893,1.46,20241129,4.45,N,050110,500,369 억,,922991,N,N,0,N,00,N +20241129,130556,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,906,-16,5,-1.74,249499858,276632,138.73,922,925,893,1198,646,922,901.92,1.25,0,-68599,950,935,925,910,900,943,918,369,276,500,660,1,1,73824118,669,-4.74,0.82,12,0.37,-191.00,1108.00,1815,20240131,-50.08,893,20241129,1.46,1815,-50.08,20240131,893,1.46,20241129,1815,-50.08,20240131,893,1.46,20241129,4.45,N,050110,500,369 억,,922991,N,N,0,N,00,N +20241129,120558,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,903,-19,5,-2.06,224281272,248677,124.71,922,925,893,1198,646,922,901.90,1.25,0,-54311,950,935,925,910,900,943,918,369,276,500,660,1,1,73824118,667,-4.73,0.81,12,0.34,-191.00,1108.00,1815,20240131,-50.25,893,20241129,1.12,1815,-50.25,20240131,893,1.12,20241129,1815,-50.25,20240131,893,1.12,20241129,4.45,N,050110,500,369 억,,922991,N,N,0,N,00,N +20241129,110558,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,907,-15,5,-1.63,148599976,164462,82.48,922,925,898,1198,646,922,903.55,1.25,0,-57776,950,935,925,910,900,943,918,369,276,500,660,1,1,73824118,670,-4.75,0.82,12,0.22,-191.00,1108.00,1815,20240131,-50.03,898,20241129,1.00,1815,-50.03,20240131,898,1.00,20241129,1815,-50.03,20240131,898,1.00,20241129,4.45,N,050110,500,369 억,,922991,N,N,0,N,00,N +20241129,100557,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,901,-21,5,-2.28,115050347,127262,63.82,922,925,898,1198,646,922,904.04,1.25,0,-74188,950,935,925,910,900,943,918,369,276,500,660,1,1,73824118,665,-4.72,0.81,12,0.17,-191.00,1108.00,1815,20240131,-50.36,898,20241129,0.33,1815,-50.36,20240131,898,0.33,20241129,1815,-50.36,20240131,898,0.33,20241129,4.45,N,050110,500,369 억,,922991,N,N,0,N,00,N +20241129,090556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,915,-7,5,-0.76,6338413,6896,3.46,922,925,911,1198,646,922,919.14,1.25,0,-4299,950,935,925,910,900,943,918,369,276,500,660,1,1,73824118,675,-4.79,0.83,12,0.01,-191.00,1108.00,1815,20240131,-49.59,900,20241115,1.67,1815,-49.59,20240131,900,1.67,20241115,1815,-49.59,20240131,900,1.67,20241115,4.45,N,050110,500,369 억,,922991,N,N,0,N,00,N 20241128,160551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,922,3,2,0.33,182033107,196728,71.15,918,940,915,1194,644,919,925.30,1.18,0,52962,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,681,-4.83,0.83,12,0.27,-191.00,1108.00,1815,20240131,-49.20,900,20241115,2.44,1815,-49.20,20240131,900,2.44,20241115,1815,-49.20,20240131,900,2.44,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N 20241128,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,926,7,2,0.76,174763684,188843,68.29,918,940,915,1194,644,919,925.44,1.18,0,53147,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,684,-4.85,0.84,12,0.26,-191.00,1108.00,1815,20240131,-48.98,900,20241115,2.89,1815,-48.98,20240131,900,2.89,20241115,1815,-48.98,20240131,900,2.89,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N 20241128,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,925,6,2,0.65,154906550,167315,60.51,918,940,915,1194,644,919,925.84,1.18,0,54527,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,683,-4.84,0.83,12,0.23,-191.00,1108.00,1815,20240131,-49.04,900,20241115,2.78,1815,-49.04,20240131,900,2.78,20241115,1815,-49.04,20240131,900,2.78,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N diff --git a/050120/price/prices-20241101.csv b/050120/price/prices-20241101.csv index f2074069d05a..31f46e6aedfe 100644 --- a/050120/price/prices-20241101.csv +++ b/050120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1664,11,2,0.67,8845474,5326,159.89,1670,1670,1650,2145,1158,1653,1660.81,2.92,0,1622,1688,1670,1660,1642,1632,1665,1637,691,492,5000,1020,1,1,13564086,226,-0.81,0.27,12,0.04,-2060.00,6158.00,3270,20240220,-49.11,1407,20240805,18.27,3270,-49.11,20240220,1407,18.27,20240805,3270,-49.11,20240220,1407,18.27,20240805,0.05,N,050120,5000,690 억,,396206,N,N,0,N,00,N +20241129,150557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1659,6,2,0.36,8710705,5245,157.46,1670,1670,1650,2145,1158,1653,1660.76,2.92,0,1639,1688,1670,1660,1642,1632,1665,1637,691,492,5000,1020,1,1,13564086,225,-0.81,0.27,12,0.04,-2060.00,6158.00,3270,20240220,-49.27,1407,20240805,17.91,3270,-49.27,20240220,1407,17.91,20240805,3270,-49.27,20240220,1407,17.91,20240805,0.05,N,050120,5000,690 억,,396206,N,N,0,N,00,N +20241129,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1665,12,2,0.73,6757427,4072,122.25,1670,1670,1650,2145,1158,1653,1659.49,2.92,0,1817,1688,1670,1660,1642,1632,1665,1637,691,492,5000,1020,1,1,13564086,226,-0.81,0.27,12,0.03,-2060.00,6158.00,3270,20240220,-49.08,1407,20240805,18.34,3270,-49.08,20240220,1407,18.34,20240805,3270,-49.08,20240220,1407,18.34,20240805,0.05,N,050120,5000,690 억,,396206,N,N,0,N,00,N +20241129,130556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1659,6,2,0.36,5444622,3284,98.59,1670,1670,1650,2145,1158,1653,1657.92,2.92,0,1033,1688,1670,1660,1642,1632,1665,1637,691,492,5000,1020,1,1,13564086,225,-0.81,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-49.27,1407,20240805,17.91,3270,-49.27,20240220,1407,17.91,20240805,3270,-49.27,20240220,1407,17.91,20240805,0.05,N,050120,5000,690 억,,396206,N,N,0,N,00,N +20241129,120558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1665,12,2,0.73,3914287,2361,70.88,1670,1670,1650,2145,1158,1653,1657.89,2.92,0,204,1688,1670,1660,1642,1632,1665,1637,691,492,5000,1020,1,1,13564086,226,-0.81,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-49.08,1407,20240805,18.34,3270,-49.08,20240220,1407,18.34,20240805,3270,-49.08,20240220,1407,18.34,20240805,0.05,N,050120,5000,690 억,,396206,N,N,0,N,00,N +20241129,110558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1666,13,2,0.79,3897637,2351,70.58,1670,1670,1650,2145,1158,1653,1657.86,2.92,0,204,1688,1670,1660,1642,1632,1665,1637,691,492,5000,1020,1,1,13564086,226,-0.81,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-49.05,1407,20240805,18.41,3270,-49.05,20240220,1407,18.41,20240805,3270,-49.05,20240220,1407,18.41,20240805,0.05,N,050120,5000,690 억,,396206,N,N,0,N,00,N +20241129,100557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1662,9,2,0.54,2024042,1223,36.72,1670,1670,1650,2145,1158,1653,1654.98,2.92,0,364,1688,1670,1660,1642,1632,1665,1637,691,492,5000,1020,1,1,13564086,225,-0.81,0.27,12,0.01,-2060.00,6158.00,3270,20240220,-49.17,1407,20240805,18.12,3270,-49.17,20240220,1407,18.12,20240805,3270,-49.17,20240220,1407,18.12,20240805,0.05,N,050120,5000,690 억,,396206,N,N,0,N,00,N +20241129,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1657,4,2,0.24,1685857,1019,30.59,1670,1670,1650,2145,1158,1653,1654.42,2.92,0,359,1688,1670,1660,1642,1632,1665,1637,691,492,5000,1020,1,1,13564086,225,-0.80,0.27,12,0.01,-2060.00,6158.00,3270,20240220,-49.33,1407,20240805,17.77,3270,-49.33,20240220,1407,17.77,20240805,3270,-49.33,20240220,1407,17.77,20240805,0.05,N,050120,5000,690 억,,396206,N,N,0,N,00,N 20241128,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1653,3,2,0.18,5526270,3331,42.83,1660,1678,1650,2145,1155,1650,1659.04,2.92,0,-153,1716,1682,1666,1632,1616,1675,1625,691,495,5000,1020,1,1,13564086,224,-0.80,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-49.45,1407,20240805,17.48,3270,-49.45,20240220,1407,17.48,20240805,3270,-49.45,20240220,1407,17.48,20240805,0.05,N,050120,5000,690 억,,396344,N,N,0,N,00,N 20241128,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,20,2,1.21,5096490,3071,39.49,1660,1678,1650,2145,1155,1650,1659.55,2.92,0,-138,1716,1682,1666,1632,1616,1675,1625,691,495,5000,1020,1,1,13564086,227,-0.81,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-48.93,1407,20240805,18.69,3270,-48.93,20240220,1407,18.69,20240805,3270,-48.93,20240220,1407,18.69,20240805,0.05,N,050120,5000,690 억,,396344,N,N,0,N,00,N 20241128,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1671,21,2,1.27,5069770,3055,39.28,1660,1678,1650,2145,1155,1650,1659.50,2.92,0,-138,1716,1682,1666,1632,1616,1675,1625,691,495,5000,1020,1,1,13564086,227,-0.81,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-48.90,1407,20240805,18.76,3270,-48.90,20240220,1407,18.76,20240805,3270,-48.90,20240220,1407,18.76,20240805,0.05,N,050120,5000,690 억,,396344,N,N,0,N,00,N diff --git a/050760/price/prices-20241101.csv b/050760/price/prices-20241101.csv index cadaa1cd47a8..b6280934acd2 100644 --- a/050760/price/prices-20241101.csv +++ b/050760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-7,5,-0.54,12686492,9763,101.84,1301,1311,1294,1691,911,1301,1299.45,0.55,0,-305,1336,1318,1309,1291,1282,1314,1287,82,390,500,910,1,1,16334678,211,-3.86,0.34,12,0.06,-335.00,3846.00,2465,20231123,-47.51,1270,20241119,1.89,2280,-43.25,20240117,1270,1.89,20241119,2295,-43.62,20231219,1270,1.89,20241119,1.05,N,050760,500,81 억,,90250,N,N,0,N,00,N +20241129,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-1,5,-0.08,12179236,9371,97.75,1301,1311,1294,1691,911,1301,1299.67,0.55,0,-230,1336,1318,1309,1291,1282,1314,1287,82,390,500,910,1,1,16334678,212,-3.88,0.34,12,0.06,-335.00,3846.00,2465,20231123,-47.26,1270,20241119,2.36,2280,-42.98,20240117,1270,2.36,20241119,2295,-43.36,20231219,1270,2.36,20241119,1.05,N,050760,500,81 억,,90250,N,N,0,N,00,N +20241129,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-1,5,-0.08,11884136,9144,95.38,1301,1311,1294,1691,911,1301,1299.66,0.55,0,-204,1336,1318,1309,1291,1282,1314,1287,82,390,500,910,1,1,16334678,212,-3.88,0.34,12,0.06,-335.00,3846.00,2465,20231123,-47.26,1270,20241119,2.36,2280,-42.98,20240117,1270,2.36,20241119,2295,-43.36,20231219,1270,2.36,20241119,1.05,N,050760,500,81 억,,90250,N,N,0,N,00,N +20241129,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-7,5,-0.54,10642074,8185,85.38,1301,1311,1294,1691,911,1301,1300.19,0.55,0,-204,1336,1318,1309,1291,1282,1314,1287,82,390,500,910,1,1,16334678,211,-3.86,0.34,12,0.05,-335.00,3846.00,2465,20231123,-47.51,1270,20241119,1.89,2280,-43.25,20240117,1270,1.89,20241119,2295,-43.62,20231219,1270,1.89,20241119,1.05,N,050760,500,81 억,,90250,N,N,0,N,00,N +20241129,120558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-7,5,-0.54,9403345,7228,75.39,1301,1311,1294,1691,911,1301,1300.96,0.55,0,-191,1336,1318,1309,1291,1282,1314,1287,82,390,500,910,1,1,16334678,211,-3.86,0.34,12,0.04,-335.00,3846.00,2465,20231123,-47.51,1270,20241119,1.89,2280,-43.25,20240117,1270,1.89,20241119,2295,-43.62,20231219,1270,1.89,20241119,1.05,N,050760,500,81 억,,90250,N,N,0,N,00,N +20241129,110558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1295,-6,5,-0.46,7899800,6067,63.28,1301,1311,1294,1691,911,1301,1302.09,0.55,0,-191,1336,1318,1309,1291,1282,1314,1287,82,390,500,910,1,1,16334678,212,-3.87,0.34,12,0.04,-335.00,3846.00,2465,20231123,-47.46,1270,20241119,1.97,2280,-43.20,20240117,1270,1.97,20241119,2295,-43.57,20231219,1270,1.97,20241119,1.05,N,050760,500,81 억,,90250,N,N,0,N,00,N +20241129,100557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1295,-6,5,-0.46,2641815,2037,21.25,1301,1308,1294,1691,911,1301,1296.91,0.55,0,-57,1336,1318,1309,1291,1282,1314,1287,82,390,500,910,1,1,16334678,212,-3.87,0.34,12,0.01,-335.00,3846.00,2465,20231123,-47.46,1270,20241119,1.97,2280,-43.20,20240117,1270,1.97,20241119,2295,-43.57,20231219,1270,1.97,20241119,1.05,N,050760,500,81 억,,90250,N,N,0,N,00,N +20241129,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,0,3,0.00,520400,400,4.17,1301,1301,1301,1691,911,1301,1301.00,0.55,0,-57,1336,1318,1309,1291,1282,1314,1287,82,390,500,910,1,1,16334678,213,-3.88,0.34,12,0.00,-335.00,3846.00,2465,20231123,-47.22,1270,20241119,2.44,2280,-42.94,20240117,1270,2.44,20241119,2295,-43.31,20231219,1270,2.44,20241119,1.05,N,050760,500,81 억,,90250,N,N,0,N,00,N 20241128,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-19,5,-1.44,12541199,9587,66.14,1327,1327,1300,1716,924,1320,1308.28,0.55,0,-119,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,213,-3.88,0.34,12,0.06,-335.00,3846.00,2465,20231123,-47.22,1270,20241119,2.44,2280,-42.94,20240117,1270,2.44,20241119,2295,-43.31,20231219,1270,2.44,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N 20241128,150600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,-18,5,-1.36,11025448,8422,58.11,1327,1327,1300,1716,924,1320,1309.12,0.55,0,-10,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,213,-3.89,0.34,12,0.05,-335.00,3846.00,2465,20231123,-47.18,1270,20241119,2.52,2280,-42.89,20240117,1270,2.52,20241119,2295,-43.27,20231219,1270,2.52,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N 20241128,140600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,-10,5,-0.76,10979878,8387,57.87,1327,1327,1300,1716,924,1320,1309.15,0.55,0,-10,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,214,-3.91,0.34,12,0.05,-335.00,3846.00,2465,20231123,-46.86,1270,20241119,3.15,2280,-42.54,20240117,1270,3.15,20241119,2295,-42.92,20231219,1270,3.15,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N diff --git a/050860/price/prices-20241101.csv b/050860/price/prices-20241101.csv index e57f94d3dbda..c705742e3691 100644 --- a/050860/price/prices-20241101.csv +++ b/050860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,20,2,0.90,69511055,31653,79.29,2215,2245,2175,2890,1560,2225,2192.33,0.52,0,-12513,2265,2245,2230,2210,2195,2237,2202,113,665,500,1600,5,1,22500000,505,10.95,0.37,06,0.14,205.00,6149.00,2800,20240605,-19.82,2005,20240805,11.97,2800,-19.82,20240605,2005,11.97,20240805,2800,-19.82,20240605,2005,11.97,20240805,1.19,N,050860,500,112 억,,117268,N,N,0,N,00,N +20241129,150557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-35,5,-1.57,57256780,26138,65.48,2215,2225,2175,2890,1560,2225,2190.56,0.52,0,-10780,2265,2245,2230,2210,2195,2237,2202,113,665,500,1600,5,1,22500000,493,10.68,0.36,06,0.12,205.00,6149.00,2800,20240605,-21.79,2005,20240805,9.23,2800,-21.79,20240605,2005,9.23,20240805,2800,-21.79,20240605,2005,9.23,20240805,1.19,N,050860,500,112 억,,117268,N,N,0,N,00,N +20241129,140557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-25,5,-1.12,56050140,25585,64.09,2215,2225,2175,2890,1560,2225,2190.74,0.52,0,-10974,2265,2245,2230,2210,2195,2237,2202,113,665,500,1600,5,1,22500000,495,10.73,0.36,06,0.11,205.00,6149.00,2800,20240605,-21.43,2005,20240805,9.73,2800,-21.43,20240605,2005,9.73,20240805,2800,-21.43,20240605,2005,9.73,20240805,1.19,N,050860,500,112 억,,117268,N,N,0,N,00,N +20241129,130556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-25,5,-1.12,55138505,25167,63.05,2215,2225,2175,2890,1560,2225,2190.90,0.52,0,-10966,2265,2245,2230,2210,2195,2237,2202,113,665,500,1600,5,1,22500000,495,10.73,0.36,06,0.11,205.00,6149.00,2800,20240605,-21.43,2005,20240805,9.73,2800,-21.43,20240605,2005,9.73,20240805,2800,-21.43,20240605,2005,9.73,20240805,1.19,N,050860,500,112 억,,117268,N,N,0,N,00,N +20241129,120559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,-45,5,-2.02,52084070,23766,59.54,2215,2225,2175,2890,1560,2225,2191.54,0.52,0,-10964,2265,2245,2230,2210,2195,2237,2202,113,665,500,1600,5,1,22500000,491,10.63,0.35,06,0.11,205.00,6149.00,2800,20240605,-22.14,2005,20240805,8.73,2800,-22.14,20240605,2005,8.73,20240805,2800,-22.14,20240605,2005,8.73,20240805,1.19,N,050860,500,112 억,,117268,N,N,0,N,00,N +20241129,110559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,-30,5,-1.35,46023860,20988,52.58,2215,2225,2175,2890,1560,2225,2192.87,0.52,0,-11287,2265,2245,2230,2210,2195,2237,2202,113,665,500,1600,5,1,22500000,494,10.71,0.36,06,0.09,205.00,6149.00,2800,20240605,-21.61,2005,20240805,9.48,2800,-21.61,20240605,2005,9.48,20240805,2800,-21.61,20240605,2005,9.48,20240805,1.19,N,050860,500,112 억,,117268,N,N,0,N,00,N +20241129,100558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,-45,5,-2.02,37968815,17298,43.33,2215,2225,2180,2890,1560,2225,2194.98,0.52,0,-10504,2265,2245,2230,2210,2195,2237,2202,113,665,500,1600,5,1,22500000,491,10.63,0.35,06,0.08,205.00,6149.00,2800,20240605,-22.14,2005,20240805,8.73,2800,-22.14,20240605,2005,8.73,20240805,2800,-22.14,20240605,2005,8.73,20240805,1.19,N,050860,500,112 억,,117268,N,N,0,N,00,N +20241129,090557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,-5,5,-0.22,1571460,709,1.78,2215,2225,2215,2890,1560,2225,2216.45,0.52,0,-74,2265,2245,2230,2210,2195,2237,2202,113,665,500,1600,5,1,22500000,500,10.83,0.36,06,0.00,205.00,6149.00,2800,20240605,-20.71,2005,20240805,10.72,2800,-20.71,20240605,2005,10.72,20240805,2800,-20.71,20240605,2005,10.72,20240805,1.19,N,050860,500,112 억,,117268,N,N,0,N,00,N 20241128,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-20,5,-0.89,88825105,39917,44.67,2245,2250,2215,2915,1575,2245,2225.25,0.54,0,-5079,2298,2271,2243,2216,2188,2257,2202,113,670,500,1610,5,1,22500000,501,10.85,0.36,06,0.18,205.00,6149.00,2800,20240605,-20.54,2005,20240805,10.97,2800,-20.54,20240605,2005,10.97,20240805,2800,-20.54,20240605,2005,10.97,20240805,1.07,N,050860,500,112 억,,122329,N,N,0,N,00,N 20241128,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-10,5,-0.45,80858860,36335,40.66,2245,2250,2215,2915,1575,2245,2225.37,0.54,0,-4930,2298,2271,2243,2216,2188,2257,2202,113,670,500,1610,5,1,22500000,503,10.90,0.36,06,0.16,205.00,6149.00,2800,20240605,-20.18,2005,20240805,11.47,2800,-20.18,20240605,2005,11.47,20240805,2800,-20.18,20240605,2005,11.47,20240805,1.07,N,050860,500,112 억,,122329,N,N,0,N,00,N 20241128,140600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,-5,5,-0.22,70458390,31665,35.43,2245,2250,2215,2915,1575,2245,2225.12,0.54,0,-3554,2298,2271,2243,2216,2188,2257,2202,113,670,500,1610,5,1,22500000,504,10.93,0.36,06,0.14,205.00,6149.00,2800,20240605,-20.00,2005,20240805,11.72,2800,-20.00,20240605,2005,11.72,20240805,2800,-20.00,20240605,2005,11.72,20240805,1.07,N,050860,500,112 억,,122329,N,N,0,N,00,N diff --git a/050890/price/prices-20241101.csv b/050890/price/prices-20241101.csv index 1e6b41b3f144..51b5db3600e6 100644 --- a/050890/price/prices-20241101.csv +++ b/050890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160546,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4825,-145,5,-2.92,1528581390,314397,38.61,4930,4945,4820,6460,3480,4970,4861.86,4.94,0,19978,5413,5191,5068,4846,4723,5130,4785,306,1490,500,3670,5,1,61095231,2948,7.22,1.07,12,0.51,668.00,4492.00,7370,20240116,-34.53,4035,20240909,19.58,7370,-34.53,20240116,4035,19.58,20240909,7370,-34.53,20240116,4035,19.58,20240909,3.47,N,050890,500,306 억,,3020352,N,N,1,N,00,N +20241129,150558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4835,-135,5,-2.72,1409004705,289643,35.57,4930,4945,4820,6460,3480,4970,4864.45,4.94,0,16469,5413,5191,5068,4846,4723,5130,4785,306,1490,500,3670,5,1,61095231,2954,7.24,1.08,12,0.47,668.00,4492.00,7370,20240116,-34.40,4035,20240909,19.83,7370,-34.40,20240116,4035,19.83,20240909,7370,-34.40,20240116,4035,19.83,20240909,3.47,N,050890,500,306 억,,3020352,N,N,0,N,00,N +20241129,140558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4870,-100,5,-2.01,1242422920,255264,31.35,4930,4945,4820,6460,3480,4970,4867.02,4.94,0,14458,5413,5191,5068,4846,4723,5130,4785,306,1490,500,3670,5,1,61095231,2975,7.29,1.08,12,0.42,668.00,4492.00,7370,20240116,-33.92,4035,20240909,20.69,7370,-33.92,20240116,4035,20.69,20240909,7370,-33.92,20240116,4035,20.69,20240909,3.47,N,050890,500,306 억,,3020352,N,N,0,N,00,N +20241129,130557,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4845,-125,5,-2.52,1180715570,242584,29.79,4930,4945,4820,6460,3480,4970,4867.04,4.94,0,15734,5413,5191,5068,4846,4723,5130,4785,306,1490,500,3670,5,1,61095231,2960,7.25,1.08,12,0.40,668.00,4492.00,7370,20240116,-34.26,4035,20240909,20.07,7370,-34.26,20240116,4035,20.07,20240909,7370,-34.26,20240116,4035,20.07,20240909,3.47,N,050890,500,306 억,,3020352,N,N,0,N,00,N +20241129,120559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4850,-120,5,-2.41,1066273250,219053,26.90,4930,4945,4820,6460,3480,4970,4867.43,4.94,0,13339,5413,5191,5068,4846,4723,5130,4785,306,1490,500,3670,5,1,61095231,2963,7.26,1.08,12,0.36,668.00,4492.00,7370,20240116,-34.19,4035,20240909,20.20,7370,-34.19,20240116,4035,20.20,20240909,7370,-34.19,20240116,4035,20.20,20240909,3.47,N,050890,500,306 억,,3020352,N,N,0,N,00,N +20241129,110559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4855,-115,5,-2.31,996350200,204648,25.13,4930,4945,4820,6460,3480,4970,4868.37,4.94,0,9298,5413,5191,5068,4846,4723,5130,4785,306,1490,500,3670,5,1,61095231,2966,7.27,1.08,12,0.33,668.00,4492.00,7370,20240116,-34.12,4035,20240909,20.32,7370,-34.12,20240116,4035,20.32,20240909,7370,-34.12,20240116,4035,20.32,20240909,3.47,N,050890,500,306 억,,3020352,N,N,0,N,00,N +20241129,100558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4820,-150,5,-3.02,892903975,183367,22.52,4930,4945,4820,6460,3480,4970,4869.23,4.94,0,1580,5413,5191,5068,4846,4723,5130,4785,306,1490,500,3670,5,1,61095231,2945,7.22,1.07,12,0.30,668.00,4492.00,7370,20240116,-34.60,4035,20240909,19.45,7370,-34.60,20240116,4035,19.45,20240909,7370,-34.60,20240116,4035,19.45,20240909,3.47,N,050890,500,306 억,,3020352,N,N,0,N,00,N +20241129,090557,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4905,-65,5,-1.31,113781640,23145,2.84,4930,4945,4900,6460,3480,4970,4914.91,4.94,0,-10151,5413,5191,5068,4846,4723,5130,4785,306,1490,500,3670,5,1,61095231,2997,7.34,1.09,12,0.04,668.00,4492.00,7370,20240116,-33.45,4035,20240909,21.56,7370,-33.45,20240116,4035,21.56,20240909,7370,-33.45,20240116,4035,21.56,20240909,3.47,N,050890,500,306 억,,3020352,N,N,0,N,00,N 20241128,160552,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4970,-150,5,-2.93,4134013315,811894,135.76,5150,5290,4945,6650,3590,5120,5091.87,5.30,0,-224021,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,5,1,61095231,3036,7.44,1.11,12,1.33,668.00,4492.00,7370,20240116,-32.56,4035,20240909,23.17,7370,-32.56,20240116,4035,23.17,20240909,7370,-32.56,20240116,4035,23.17,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N 20241128,150601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4975,-145,5,-2.83,3976688660,780237,130.47,5150,5290,4945,6650,3590,5120,5096.77,5.30,0,-213129,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,5,1,61095231,3039,7.45,1.11,12,1.28,668.00,4492.00,7370,20240116,-32.50,4035,20240909,23.30,7370,-32.50,20240116,4035,23.30,20240909,7370,-32.50,20240116,4035,23.30,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N 20241128,140600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4970,-150,5,-2.93,3688856480,722247,120.77,5150,5290,4945,6650,3590,5120,5107.47,5.30,0,-181446,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,5,1,61095231,3036,7.44,1.11,12,1.18,668.00,4492.00,7370,20240116,-32.56,4035,20240909,23.17,7370,-32.56,20240116,4035,23.17,20240909,7370,-32.56,20240116,4035,23.17,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N diff --git a/050960/price/prices-20241101.csv b/050960/price/prices-20241101.csv index d99c16efa55f..5a99d3034e95 100644 --- a/050960/price/prices-20241101.csv +++ b/050960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8510,-100,5,-1.16,36861900,4324,69.10,8600,8600,8470,11190,6030,8610,8524.95,0.39,0,-278,8736,8672,8566,8502,8396,8705,8535,34,2580,500,6020,10,1,6751000,575,10.30,0.68,12,0.06,826.00,12522.00,14200,20240325,-40.07,8420,20241125,1.07,14200,-40.07,20240325,8420,1.07,20241125,14200,-40.07,20240325,8420,1.07,20241125,1.64,N,050960,500,33 억,,26606,N,N,0,N,00,N +20241129,150558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8510,-100,5,-1.16,33063250,3878,61.97,8600,8600,8470,11190,6030,8610,8525.85,0.39,0,-278,8736,8672,8566,8502,8396,8705,8535,34,2580,500,6020,10,1,6751000,575,10.30,0.68,12,0.06,826.00,12522.00,14200,20240325,-40.07,8420,20241125,1.07,14200,-40.07,20240325,8420,1.07,20241125,14200,-40.07,20240325,8420,1.07,20241125,1.64,N,050960,500,33 억,,26606,N,N,0,N,00,N +20241129,140558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8520,-90,5,-1.05,28377470,3328,53.18,8600,8600,8470,11190,6030,8610,8526.88,0.39,0,-266,8736,8672,8566,8502,8396,8705,8535,34,2580,500,6020,10,1,6751000,575,10.31,0.68,12,0.05,826.00,12522.00,14200,20240325,-40.00,8420,20241125,1.19,14200,-40.00,20240325,8420,1.19,20241125,14200,-40.00,20240325,8420,1.19,20241125,1.64,N,050960,500,33 억,,26606,N,N,0,N,00,N +20241129,130557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8520,-90,5,-1.05,27951470,3278,52.38,8600,8600,8470,11190,6030,8610,8526.99,0.39,0,-266,8736,8672,8566,8502,8396,8705,8535,34,2580,500,6020,10,1,6751000,575,10.31,0.68,12,0.05,826.00,12522.00,14200,20240325,-40.00,8420,20241125,1.19,14200,-40.00,20240325,8420,1.19,20241125,14200,-40.00,20240325,8420,1.19,20241125,1.64,N,050960,500,33 억,,26606,N,N,0,N,00,N +20241129,120559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8590,-20,5,-0.23,23441490,2750,43.94,8600,8600,8470,11190,6030,8610,8524.18,0.39,0,-258,8736,8672,8566,8502,8396,8705,8535,34,2580,500,6020,10,1,6751000,580,10.40,0.69,12,0.04,826.00,12522.00,14200,20240325,-39.51,8420,20241125,2.02,14200,-39.51,20240325,8420,2.02,20241125,14200,-39.51,20240325,8420,2.02,20241125,1.64,N,050960,500,33 억,,26606,N,N,0,N,00,N +20241129,110559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8520,-90,5,-1.05,22393460,2627,41.98,8600,8600,8470,11190,6030,8610,8524.35,0.39,0,-258,8736,8672,8566,8502,8396,8705,8535,34,2580,500,6020,10,1,6751000,575,10.31,0.68,12,0.04,826.00,12522.00,14200,20240325,-40.00,8420,20241125,1.19,14200,-40.00,20240325,8420,1.19,20241125,14200,-40.00,20240325,8420,1.19,20241125,1.64,N,050960,500,33 억,,26606,N,N,0,N,00,N +20241129,100558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8470,-140,5,-1.63,17039800,2001,31.98,8600,8600,8470,11190,6030,8610,8515.64,0.39,0,-221,8736,8672,8566,8502,8396,8705,8535,34,2580,500,6020,10,1,6751000,572,10.25,0.68,12,0.03,826.00,12522.00,14200,20240325,-40.35,8420,20241125,0.59,14200,-40.35,20240325,8420,0.59,20241125,14200,-40.35,20240325,8420,0.59,20241125,1.64,N,050960,500,33 억,,26606,N,N,0,N,00,N +20241129,090558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8600,-10,5,-0.12,17200,2,0.03,8600,8600,8600,11190,6030,8610,8600.00,0.39,0,-2,8736,8672,8566,8502,8396,8705,8535,34,2580,500,6020,10,1,6751000,581,10.41,0.69,12,0.00,826.00,12522.00,14200,20240325,-39.44,8420,20241125,2.14,14200,-39.44,20240325,8420,2.14,20241125,14200,-39.44,20240325,8420,2.14,20241125,1.64,N,050960,500,33 억,,26606,N,N,0,N,00,N 20241128,160552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8610,150,2,1.77,53735670,6258,49.53,8460,8630,8460,10990,5930,8460,8586.72,0.39,0,175,8706,8582,8516,8392,8326,8550,8360,34,2530,500,5920,10,1,6751000,581,10.42,0.69,12,0.09,826.00,12522.00,14200,20240325,-39.37,8420,20241125,2.26,14200,-39.37,20240325,8420,2.26,20241125,14200,-39.37,20240325,8420,2.26,20241125,1.63,N,050960,500,33 억,,26431,N,N,0,N,00,N 20241128,150601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8620,160,2,1.89,51272360,5971,47.25,8460,8630,8460,10990,5930,8460,8586.90,0.39,0,161,8706,8582,8516,8392,8326,8550,8360,34,2530,500,5920,10,1,6751000,582,10.44,0.69,12,0.09,826.00,12522.00,14200,20240325,-39.30,8420,20241125,2.38,14200,-39.30,20240325,8420,2.38,20241125,14200,-39.30,20240325,8420,2.38,20241125,1.63,N,050960,500,33 억,,26431,N,N,0,N,00,N 20241128,140601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8560,100,2,1.18,45607410,5313,42.05,8460,8610,8460,10990,5930,8460,8584.12,0.39,0,154,8706,8582,8516,8392,8326,8550,8360,34,2530,500,5920,10,1,6751000,578,10.36,0.68,12,0.08,826.00,12522.00,14200,20240325,-39.72,8420,20241125,1.66,14200,-39.72,20240325,8420,1.66,20241125,14200,-39.72,20240325,8420,1.66,20241125,1.63,N,050960,500,33 억,,26431,N,N,0,N,00,N diff --git a/051160/price/prices-20241101.csv b/051160/price/prices-20241101.csv index 7e33cddb396b..4f100903328a 100644 --- a/051160/price/prices-20241101.csv +++ b/051160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8550,-190,5,-2.17,1191233280,140798,243.92,8800,8800,8350,11360,6120,8740,8460.45,7.60,0,23744,9106,8922,8806,8622,8506,8865,8565,77,2620,500,6290,10,1,15474430,1323,12.52,0.98,12,0.91,683.00,8692.00,12900,20240626,-33.72,7100,20240419,20.42,12900,-33.72,20240626,7100,20.42,20240419,12900,-33.72,20240626,7100,20.42,20240419,1.57,N,051160,500,77 억,,1176041,N,N,0,N,00,N +20241129,150558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8510,-230,5,-2.63,1146651420,135572,234.87,8800,8800,8350,11360,6120,8740,8457.88,7.60,0,26514,9106,8922,8806,8622,8506,8865,8565,77,2620,500,6290,10,1,15474430,1317,12.46,0.98,12,0.88,683.00,8692.00,12900,20240626,-34.03,7100,20240419,19.86,12900,-34.03,20240626,7100,19.86,20240419,12900,-34.03,20240626,7100,19.86,20240419,1.57,N,051160,500,77 억,,1176041,N,N,0,N,00,N +20241129,140558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8620,-120,5,-1.37,898644910,106316,184.18,8800,8800,8350,11360,6120,8740,8452.58,7.60,0,17688,9106,8922,8806,8622,8506,8865,8565,77,2620,500,6290,10,1,15474430,1334,12.62,0.99,12,0.69,683.00,8692.00,12900,20240626,-33.18,7100,20240419,21.41,12900,-33.18,20240626,7100,21.41,20240419,12900,-33.18,20240626,7100,21.41,20240419,1.57,N,051160,500,77 억,,1176041,N,N,0,N,00,N +20241129,130557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8420,-320,5,-3.66,690972580,81731,141.59,8800,8800,8350,11360,6120,8740,8454.23,7.60,0,12946,9106,8922,8806,8622,8506,8865,8565,77,2620,500,6290,10,1,15474430,1303,12.33,0.97,12,0.53,683.00,8692.00,12900,20240626,-34.73,7100,20240419,18.59,12900,-34.73,20240626,7100,18.59,20240419,12900,-34.73,20240626,7100,18.59,20240419,1.57,N,051160,500,77 억,,1176041,N,N,0,N,00,N +20241129,120600,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8400,-340,5,-3.89,605025550,71516,123.90,8800,8800,8350,11360,6120,8740,8460.00,7.60,0,11156,9106,8922,8806,8622,8506,8865,8565,77,2620,500,6290,10,1,15474430,1300,12.30,0.97,12,0.46,683.00,8692.00,12900,20240626,-34.88,7100,20240419,18.31,12900,-34.88,20240626,7100,18.31,20240419,12900,-34.88,20240626,7100,18.31,20240419,1.57,N,051160,500,77 억,,1176041,N,N,0,N,00,N +20241129,110600,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8540,-200,5,-2.29,438279170,51694,89.56,8800,8800,8350,11360,6120,8740,8478.34,7.60,0,439,9106,8922,8806,8622,8506,8865,8565,77,2620,500,6290,10,1,15474430,1322,12.50,0.98,12,0.33,683.00,8692.00,12900,20240626,-33.80,7100,20240419,20.28,12900,-33.80,20240626,7100,20.28,20240419,12900,-33.80,20240626,7100,20.28,20240419,1.57,N,051160,500,77 억,,1176041,N,N,0,N,00,N +20241129,100559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8480,-260,5,-2.97,218016650,25543,44.25,8800,8800,8440,11360,6120,8740,8535.28,7.60,0,-10177,9106,8922,8806,8622,8506,8865,8565,77,2620,500,6290,10,1,15474430,1312,12.42,0.98,12,0.17,683.00,8692.00,12900,20240626,-34.26,7100,20240419,19.44,12900,-34.26,20240626,7100,19.44,20240419,12900,-34.26,20240626,7100,19.44,20240419,1.57,N,051160,500,77 억,,1176041,N,N,0,N,00,N +20241129,090558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8710,-30,5,-0.34,14654300,1683,2.92,8800,8800,8680,11360,6120,8740,8707.25,7.60,0,341,9106,8922,8806,8622,8506,8865,8565,77,2620,500,6290,10,1,15474430,1348,12.75,1.00,12,0.01,683.00,8692.00,12900,20240626,-32.48,7100,20240419,22.68,12900,-32.48,20240626,7100,22.68,20240419,12900,-32.48,20240626,7100,22.68,20240419,1.57,N,051160,500,77 억,,1176041,N,N,0,N,00,N 20241128,160553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8740,-240,5,-2.67,507285880,57722,190.06,8990,8990,8690,11670,6290,8980,8788.43,7.64,0,-4357,9320,9150,9010,8840,8700,9080,8770,77,2690,500,6460,10,1,15474430,1352,12.80,1.01,12,0.37,683.00,8692.00,12900,20240626,-32.25,7100,20240419,23.10,12900,-32.25,20240626,7100,23.10,20240419,12900,-32.25,20240626,7100,23.10,20240419,1.59,N,051160,500,77 억,,1181519,N,N,0,N,00,N 20241128,150601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8770,-210,5,-2.34,451054640,51296,168.90,8990,8990,8690,11670,6290,8980,8793.17,7.64,0,-244,9320,9150,9010,8840,8700,9080,8770,77,2690,500,6460,10,1,15474430,1357,12.84,1.01,12,0.33,683.00,8692.00,12900,20240626,-32.02,7100,20240419,23.52,12900,-32.02,20240626,7100,23.52,20240419,12900,-32.02,20240626,7100,23.52,20240419,1.59,N,051160,500,77 억,,1181519,N,N,0,N,00,N 20241128,140601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8740,-240,5,-2.67,398179370,45245,148.98,8990,8990,8690,11670,6290,8980,8800.52,7.64,0,1039,9320,9150,9010,8840,8700,9080,8770,77,2690,500,6460,10,1,15474430,1352,12.80,1.01,12,0.29,683.00,8692.00,12900,20240626,-32.25,7100,20240419,23.10,12900,-32.25,20240626,7100,23.10,20240419,12900,-32.25,20240626,7100,23.10,20240419,1.59,N,051160,500,77 억,,1181519,N,N,0,N,00,N diff --git a/051360/price/prices-20241101.csv b/051360/price/prices-20241101.csv index 47abf8eec864..b700c0c9f9af 100644 --- a/051360/price/prices-20241101.csv +++ b/051360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160547,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17100,310,2,1.85,2975133330,174746,217.39,16800,17480,16370,21800,11760,16790,17025.44,8.95,0,26531,17623,17206,16943,16526,16263,17075,16395,84,5010,500,12420,10,1,16167058,2765,24.08,1.40,12,1.08,710.00,12193.00,24150,20240619,-29.19,13530,20240201,26.39,24150,-29.19,20240619,13530,26.39,20240201,24150,-29.19,20240619,13530,26.39,20240201,2.27,N,051360,500,83 억,,1446775,N,N,0,N,00,N +20241129,150559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17100,310,2,1.85,2921219230,171589,213.46,16800,17480,16370,21800,11760,16790,17024.51,8.95,0,25964,17623,17206,16943,16526,16263,17075,16395,84,5010,500,12420,10,1,16167058,2765,24.08,1.40,12,1.06,710.00,12193.00,24150,20240619,-29.19,13530,20240201,26.39,24150,-29.19,20240619,13530,26.39,20240201,24150,-29.19,20240619,13530,26.39,20240201,2.27,N,051360,500,83 억,,1446775,N,N,0,N,00,N +20241129,140559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17240,450,2,2.68,2740176070,161073,200.38,16800,17480,16370,21800,11760,16790,17012.01,8.95,0,26121,17623,17206,16943,16526,16263,17075,16395,84,5010,500,12420,10,1,16167058,2787,24.28,1.41,12,1.00,710.00,12193.00,24150,20240619,-28.61,13530,20240201,27.42,24150,-28.61,20240619,13530,27.42,20240201,24150,-28.61,20240619,13530,27.42,20240201,2.27,N,051360,500,83 억,,1446775,N,N,0,N,00,N +20241129,130558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17240,450,2,2.68,2559155140,150601,187.35,16800,17480,16370,21800,11760,16790,16992.95,8.95,0,24756,17623,17206,16943,16526,16263,17075,16395,84,5010,500,12420,10,1,16167058,2787,24.28,1.41,12,0.93,710.00,12193.00,24150,20240619,-28.61,13530,20240201,27.42,24150,-28.61,20240619,13530,27.42,20240201,24150,-28.61,20240619,13530,27.42,20240201,2.27,N,051360,500,83 억,,1446775,N,N,0,N,00,N +20241129,120600,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17000,210,2,1.25,2174007450,128063,159.32,16800,17480,16370,21800,11760,16790,16976.08,8.95,0,22917,17623,17206,16943,16526,16263,17075,16395,84,5010,500,12420,10,1,16167058,2748,23.94,1.39,12,0.79,710.00,12193.00,24150,20240619,-29.61,13530,20240201,25.65,24150,-29.61,20240619,13530,25.65,20240201,24150,-29.61,20240619,13530,25.65,20240201,2.27,N,051360,500,83 억,,1446775,N,N,0,N,00,N +20241129,110600,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17330,540,2,3.22,1394298990,82583,102.74,16800,17370,16370,21800,11760,16790,16883.61,8.95,0,16172,17623,17206,16943,16526,16263,17075,16395,84,5010,500,12420,10,1,16167058,2802,24.41,1.42,12,0.51,710.00,12193.00,24150,20240619,-28.24,13530,20240201,28.09,24150,-28.24,20240619,13530,28.09,20240201,24150,-28.24,20240619,13530,28.09,20240201,2.27,N,051360,500,83 억,,1446775,N,N,0,N,00,N +20241129,100559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16720,-70,5,-0.42,535522630,32429,40.34,16800,16820,16370,21800,11760,16790,16513.70,8.95,0,4247,17623,17206,16943,16526,16263,17075,16395,84,5010,500,12420,10,1,16167058,2703,23.55,1.37,12,0.20,710.00,12193.00,24150,20240619,-30.77,13530,20240201,23.58,24150,-30.77,20240619,13530,23.58,20240201,24150,-30.77,20240619,13530,23.58,20240201,2.27,N,051360,500,83 억,,1446775,N,N,0,N,00,N +20241129,090558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16730,-60,5,-0.36,5072710,302,0.38,16800,16820,16730,21800,11760,16790,16797.05,8.95,0,-226,17623,17206,16943,16526,16263,17075,16395,84,5010,500,12420,10,1,16167058,2705,23.56,1.37,12,0.00,710.00,12193.00,24150,20240619,-30.72,13530,20240201,23.65,24150,-30.72,20240619,13530,23.65,20240201,24150,-30.72,20240619,13530,23.65,20240201,2.27,N,051360,500,83 억,,1446775,N,N,0,N,00,N 20241128,160553,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16790,-370,5,-2.16,1345386110,79836,140.38,17000,17360,16680,22300,12020,17160,16851.89,9.04,0,-9164,17646,17402,17236,16992,16826,17525,17115,84,5140,500,12690,10,1,16167058,2714,23.65,1.38,12,0.49,710.00,12193.00,24150,20240619,-30.48,13530,20240201,24.09,24150,-30.48,20240619,13530,24.09,20240201,24150,-30.48,20240619,13530,24.09,20240201,2.24,N,051360,500,83 억,,1462233,N,N,0,N,00,N 20241128,150602,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16830,-330,5,-1.92,1238825710,73493,129.23,17000,17360,16680,22300,12020,17160,16856.38,9.04,0,-8981,17646,17402,17236,16992,16826,17525,17115,84,5140,500,12690,10,1,16167058,2721,23.70,1.38,12,0.45,710.00,12193.00,24150,20240619,-30.31,13530,20240201,24.39,24150,-30.31,20240619,13530,24.39,20240201,24150,-30.31,20240619,13530,24.39,20240201,2.24,N,051360,500,83 억,,1462233,N,N,0,N,00,N 20241128,140601,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16970,-190,5,-1.11,1101866920,65388,114.98,17000,17360,16680,22300,12020,17160,16851.21,9.04,0,-11408,17646,17402,17236,16992,16826,17525,17115,84,5140,500,12690,10,1,16167058,2744,23.90,1.39,12,0.40,710.00,12193.00,24150,20240619,-29.73,13530,20240201,25.42,24150,-29.73,20240619,13530,25.42,20240201,24150,-29.73,20240619,13530,25.42,20240201,2.24,N,051360,500,83 억,,1462233,N,N,0,N,00,N diff --git a/051370/price/prices-20241101.csv b/051370/price/prices-20241101.csv index 7b0161aac88c..a4bcab8d987c 100644 --- a/051370/price/prices-20241101.csv +++ b/051370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160548,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8750,-210,5,-2.34,526941620,60234,124.29,8890,8980,8610,11640,6280,8960,8748.23,4.19,0,-15457,9220,9090,8970,8840,8720,9155,8905,117,2680,500,5730,10,1,23327472,2041,7.47,0.93,12,0.26,1171.00,9452.00,22050,20240130,-60.32,8440,20241115,3.67,22050,-60.32,20240130,8440,3.67,20241115,22050,-60.32,20240130,8440,3.67,20241115,2.72,N,051370,500,116 억,,978175,N,N,0,N,00,N +20241129,150559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8760,-200,5,-2.23,498006610,56922,117.46,8890,8980,8610,11640,6280,8960,8748.93,4.19,0,-14607,9220,9090,8970,8840,8720,9155,8905,117,2680,500,5730,10,1,23327472,2043,7.48,0.93,12,0.24,1171.00,9452.00,22050,20240130,-60.27,8440,20241115,3.79,22050,-60.27,20240130,8440,3.79,20241115,22050,-60.27,20240130,8440,3.79,20241115,2.72,N,051370,500,116 억,,978175,N,N,0,N,00,N +20241129,140559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8800,-160,5,-1.79,437454760,50003,103.18,8890,8980,8610,11640,6280,8960,8748.57,4.19,0,-13601,9220,9090,8970,8840,8720,9155,8905,117,2680,500,5730,10,1,23327472,2053,7.51,0.93,12,0.21,1171.00,9452.00,22050,20240130,-60.09,8440,20241115,4.27,22050,-60.09,20240130,8440,4.27,20241115,22050,-60.09,20240130,8440,4.27,20241115,2.72,N,051370,500,116 억,,978175,N,N,0,N,00,N +20241129,130558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8720,-240,5,-2.68,379540960,43388,89.53,8890,8980,8610,11640,6280,8960,8747.60,4.19,0,-13724,9220,9090,8970,8840,8720,9155,8905,117,2680,500,5730,10,1,23327472,2034,7.45,0.92,12,0.19,1171.00,9452.00,22050,20240130,-60.45,8440,20241115,3.32,22050,-60.45,20240130,8440,3.32,20241115,22050,-60.45,20240130,8440,3.32,20241115,2.72,N,051370,500,116 억,,978175,N,N,0,N,00,N +20241129,120600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8710,-250,5,-2.79,332608430,38042,78.50,8890,8980,8610,11640,6280,8960,8743.19,4.19,0,-13553,9220,9090,8970,8840,8720,9155,8905,117,2680,500,5730,10,1,23327472,2032,7.44,0.92,12,0.16,1171.00,9452.00,22050,20240130,-60.50,8440,20241115,3.20,22050,-60.50,20240130,8440,3.20,20241115,22050,-60.50,20240130,8440,3.20,20241115,2.72,N,051370,500,116 억,,978175,N,N,0,N,00,N +20241129,110601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8730,-230,5,-2.57,313968080,35901,74.08,8890,8980,8610,11640,6280,8960,8745.39,4.19,0,-13253,9220,9090,8970,8840,8720,9155,8905,117,2680,500,5730,10,1,23327472,2036,7.46,0.92,12,0.15,1171.00,9452.00,22050,20240130,-60.41,8440,20241115,3.44,22050,-60.41,20240130,8440,3.44,20241115,22050,-60.41,20240130,8440,3.44,20241115,2.72,N,051370,500,116 억,,978175,N,N,0,N,00,N +20241129,100559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8650,-310,5,-3.46,222406580,25387,52.39,8890,8980,8610,11640,6280,8960,8760.65,4.19,0,-13753,9220,9090,8970,8840,8720,9155,8905,117,2680,500,5730,10,1,23327472,2018,7.39,0.92,12,0.11,1171.00,9452.00,22050,20240130,-60.77,8440,20241115,2.49,22050,-60.77,20240130,8440,2.49,20241115,22050,-60.77,20240130,8440,2.49,20241115,2.72,N,051370,500,116 억,,978175,N,N,0,N,00,N +20241129,090559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8870,-90,5,-1.00,14516970,1634,3.37,8890,8980,8870,11640,6280,8960,8884.31,4.19,0,-467,9220,9090,8970,8840,8720,9155,8905,117,2680,500,5730,10,1,23327472,2069,7.57,0.94,12,0.01,1171.00,9452.00,22050,20240130,-59.77,8440,20241115,5.09,22050,-59.77,20240130,8440,5.09,20241115,22050,-59.77,20240130,8440,5.09,20241115,2.72,N,051370,500,116 억,,978175,N,N,0,N,00,N 20241128,160553,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8960,50,2,0.56,432546670,48462,62.29,8940,9100,8850,11580,6240,8910,8925.41,4.18,0,2736,9270,9090,8990,8810,8710,9040,8760,117,2670,500,5700,10,1,23327472,2090,7.65,0.95,12,0.21,1171.00,9452.00,22050,20240130,-59.37,8440,20241115,6.16,22050,-59.37,20240130,8440,6.16,20241115,22050,-59.37,20240130,8440,6.16,20241115,2.74,N,051370,500,116 억,,975435,N,N,0,N,00,N 20241128,150602,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8950,40,2,0.45,424385560,47551,61.11,8940,9100,8850,11580,6240,8910,8924.85,4.18,0,3136,9270,9090,8990,8810,8710,9040,8760,117,2670,500,5700,10,1,23327472,2088,7.64,0.95,12,0.20,1171.00,9452.00,22050,20240130,-59.41,8440,20241115,6.04,22050,-59.41,20240130,8440,6.04,20241115,22050,-59.41,20240130,8440,6.04,20241115,2.74,N,051370,500,116 억,,975435,N,N,0,N,00,N 20241128,140602,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8910,0,3,0.00,399798770,44793,57.57,8940,9100,8850,11580,6240,8910,8925.47,4.18,0,1785,9270,9090,8990,8810,8710,9040,8760,117,2670,500,5700,10,1,23327472,2078,7.61,0.94,12,0.19,1171.00,9452.00,22050,20240130,-59.59,8440,20241115,5.57,22050,-59.59,20240130,8440,5.57,20241115,22050,-59.59,20240130,8440,5.57,20241115,2.74,N,051370,500,116 억,,975435,N,N,0,N,00,N diff --git a/051380/price/prices-20241101.csv b/051380/price/prices-20241101.csv index 2c193762808b..619abdeb0732 100644 --- a/051380/price/prices-20241101.csv +++ b/051380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-25,5,-0.95,282268750,110996,67.89,2580,2645,2495,3405,1835,2620,2543.04,0.54,0,-3077,2683,2651,2603,2571,2523,2627,2547,77,785,500,1620,5,1,15340072,398,51.90,0.92,12,0.72,50.00,2806.00,5200,20231220,-50.10,2130,20240909,21.83,4570,-43.22,20240109,2130,21.83,20240909,8900,-70.84,20231213,2130,21.83,20240909,1.85,N,051380,500,76 억,,83583,N,N,0,N,00,N +20241129,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-95,5,-3.63,220219000,86986,53.21,2580,2615,2495,3405,1835,2620,2531.66,0.54,0,3004,2683,2651,2603,2571,2523,2627,2547,77,785,500,1620,5,1,15340072,387,50.50,0.90,12,0.57,50.00,2806.00,5200,20231220,-51.44,2130,20240909,18.54,4570,-44.75,20240109,2130,18.54,20240909,8900,-71.63,20231213,2130,18.54,20240909,1.85,N,051380,500,76 억,,83583,N,N,0,N,00,N +20241129,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-80,5,-3.05,205515090,81159,49.64,2580,2615,2495,3405,1835,2620,2532.25,0.54,0,3816,2683,2651,2603,2571,2523,2627,2547,77,785,500,1620,5,1,15340072,390,50.80,0.91,12,0.53,50.00,2806.00,5200,20231220,-51.15,2130,20240909,19.25,4570,-44.42,20240109,2130,19.25,20240909,8900,-71.46,20231213,2130,19.25,20240909,1.85,N,051380,500,76 억,,83583,N,N,0,N,00,N +20241129,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-100,5,-3.82,177377400,70062,42.86,2580,2615,2495,3405,1835,2620,2531.72,0.54,0,1468,2683,2651,2603,2571,2523,2627,2547,77,785,500,1620,5,1,15340072,387,50.40,0.90,12,0.46,50.00,2806.00,5200,20231220,-51.54,2130,20240909,18.31,4570,-44.86,20240109,2130,18.31,20240909,8900,-71.69,20231213,2130,18.31,20240909,1.85,N,051380,500,76 억,,83583,N,N,0,N,00,N +20241129,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-65,5,-2.48,132160200,52067,31.85,2580,2615,2500,3405,1835,2620,2538.27,0.54,0,1356,2683,2651,2603,2571,2523,2627,2547,77,785,500,1620,5,1,15340072,392,51.10,0.91,12,0.34,50.00,2806.00,5200,20231220,-50.87,2130,20240909,19.95,4570,-44.09,20240109,2130,19.95,20240909,8900,-71.29,20231213,2130,19.95,20240909,1.85,N,051380,500,76 억,,83583,N,N,0,N,00,N +20241129,110601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-65,5,-2.48,115612310,45581,27.88,2580,2615,2500,3405,1835,2620,2536.41,0.54,0,1738,2683,2651,2603,2571,2523,2627,2547,77,785,500,1620,5,1,15340072,392,51.10,0.91,12,0.30,50.00,2806.00,5200,20231220,-50.87,2130,20240909,19.95,4570,-44.09,20240109,2130,19.95,20240909,8900,-71.29,20231213,2130,19.95,20240909,1.85,N,051380,500,76 억,,83583,N,N,0,N,00,N +20241129,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-115,5,-4.39,98475050,38805,23.74,2580,2615,2505,3405,1835,2620,2537.69,0.54,0,940,2683,2651,2603,2571,2523,2627,2547,77,785,500,1620,5,1,15340072,384,50.10,0.89,12,0.25,50.00,2806.00,5200,20231220,-51.83,2130,20240909,17.61,4570,-45.19,20240109,2130,17.61,20240909,8900,-71.85,20231213,2130,17.61,20240909,1.85,N,051380,500,76 억,,83583,N,N,0,N,00,N +20241129,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-50,5,-1.91,25224410,9797,5.99,2580,2615,2540,3405,1835,2620,2574.71,0.54,0,-2700,2683,2651,2603,2571,2523,2627,2547,77,785,500,1620,5,1,15340072,394,51.40,0.92,12,0.06,50.00,2806.00,5200,20231220,-50.58,2130,20240909,20.66,4570,-43.76,20240109,2130,20.66,20240909,8900,-71.12,20231213,2130,20.66,20240909,1.85,N,051380,500,76 억,,83583,N,N,0,N,00,N 20241128,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-15,5,-0.57,415014945,160033,13.69,2635,2635,2555,3425,1845,2635,2592.83,0.42,0,18872,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,402,52.40,0.93,12,1.04,50.00,2806.00,5200,20231220,-49.62,2130,20240909,23.00,4570,-42.67,20240109,2130,23.00,20240909,8900,-70.56,20231213,2130,23.00,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N 20241128,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-25,5,-0.95,390435355,150633,12.89,2635,2635,2555,3425,1845,2635,2591.63,0.42,0,18427,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,400,52.20,0.93,12,0.98,50.00,2806.00,5200,20231220,-49.81,2130,20240909,22.54,4570,-42.89,20240109,2130,22.54,20240909,8900,-70.67,20231213,2130,22.54,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N 20241128,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-25,5,-0.95,343881555,132757,11.36,2635,2635,2555,3425,1845,2635,2589.91,0.42,0,17435,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,400,52.20,0.93,12,0.87,50.00,2806.00,5200,20231220,-49.81,2130,20240909,22.54,4570,-42.89,20240109,2130,22.54,20240909,8900,-70.67,20231213,2130,22.54,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N diff --git a/051390/price/prices-20241101.csv b/051390/price/prices-20241101.csv index 1ccd5ad109b2..488bb49b59f0 100644 --- a/051390/price/prices-20241101.csv +++ b/051390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-25,5,-0.67,38792735,10455,275.42,3740,3740,3695,4860,2620,3740,3710.45,0.13,0,180,3803,3771,3733,3701,3663,3787,3717,57,1120,500,2760,5,1,11355368,422,7.90,0.47,12,0.09,470.00,7968.00,4360,20240405,-14.79,3400,20240805,9.26,4360,-14.79,20240405,3400,9.26,20240805,4360,-14.79,20240405,3400,9.26,20240805,0.41,N,051390,500,56 억,,14271,N,N,0,N,00,N +20241129,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-10,5,-0.27,36935220,9955,262.25,3740,3740,3695,4860,2620,3740,3710.22,0.13,0,235,3803,3771,3733,3701,3663,3787,3717,57,1120,500,2760,5,1,11355368,424,7.94,0.47,12,0.09,470.00,7968.00,4360,20240405,-14.45,3400,20240805,9.71,4360,-14.45,20240405,3400,9.71,20240805,4360,-14.45,20240405,3400,9.71,20240805,0.41,N,051390,500,56 억,,14271,N,N,0,N,00,N +20241129,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-15,5,-0.40,17048105,4603,121.26,3740,3740,3695,4860,2620,3740,3703.69,0.13,0,-29,3803,3771,3733,3701,3663,3787,3717,57,1120,500,2760,5,1,11355368,423,7.93,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4360,-14.56,20240405,3400,9.56,20240805,4360,-14.56,20240405,3400,9.56,20240805,0.41,N,051390,500,56 억,,14271,N,N,0,N,00,N +20241129,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-5,5,-0.13,16861495,4553,119.94,3740,3740,3695,4860,2620,3740,3703.38,0.13,0,-29,3803,3771,3733,3701,3663,3787,3717,57,1120,500,2760,5,1,11355368,424,7.95,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.33,3400,20240805,9.85,4360,-14.33,20240405,3400,9.85,20240805,4360,-14.33,20240405,3400,9.85,20240805,0.41,N,051390,500,56 억,,14271,N,N,0,N,00,N +20241129,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-10,5,-0.27,16719615,4515,118.94,3740,3740,3695,4860,2620,3740,3703.13,0.13,0,-29,3803,3771,3733,3701,3663,3787,3717,57,1120,500,2760,5,1,11355368,424,7.94,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.45,3400,20240805,9.71,4360,-14.45,20240405,3400,9.71,20240805,4360,-14.45,20240405,3400,9.71,20240805,0.41,N,051390,500,56 억,,14271,N,N,0,N,00,N +20241129,110601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-15,5,-0.40,16503295,4457,117.41,3740,3740,3695,4860,2620,3740,3702.78,0.13,0,-29,3803,3771,3733,3701,3663,3787,3717,57,1120,500,2760,5,1,11355368,423,7.93,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4360,-14.56,20240405,3400,9.56,20240805,4360,-14.56,20240405,3400,9.56,20240805,0.41,N,051390,500,56 억,,14271,N,N,0,N,00,N +20241129,100600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-25,5,-0.67,13178615,3559,93.76,3740,3740,3695,4860,2620,3740,3702.90,0.13,0,-5,3803,3771,3733,3701,3663,3787,3717,57,1120,500,2760,5,1,11355368,422,7.90,0.47,12,0.03,470.00,7968.00,4360,20240405,-14.79,3400,20240805,9.26,4360,-14.79,20240405,3400,9.26,20240805,4360,-14.79,20240405,3400,9.26,20240805,0.41,N,051390,500,56 억,,14271,N,N,0,N,00,N +20241129,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,0,3,0.00,0,0,0.00,0,0,0,4860,2620,3740,0.00,0.13,0,0,3803,3771,3733,3701,3663,3787,3717,57,1120,500,2760,5,1,11355368,425,7.96,0.47,12,0.00,470.00,7968.00,4360,20240405,-14.22,3400,20240805,10.00,4360,-14.22,20240405,3400,10.00,20240805,4360,-14.22,20240405,3400,10.00,20240805,0.41,N,051390,500,56 억,,14271,N,N,0,N,00,N 20241128,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,40,2,1.08,14143285,3796,60.97,3720,3765,3695,4810,2590,3700,3725.84,0.13,0,37,3756,3727,3711,3682,3666,3720,3675,57,1110,500,2730,5,1,11355368,425,7.96,0.47,12,0.03,470.00,7968.00,4360,20240405,-14.22,3400,20240805,10.00,4360,-14.22,20240405,3400,10.00,20240805,4360,-14.22,20240405,3400,10.00,20240805,0.41,N,051390,500,56 억,,14234,N,N,0,N,00,N 20241128,150603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,40,2,1.08,13649705,3664,58.85,3720,3765,3695,4810,2590,3700,3725.36,0.13,0,42,3756,3727,3711,3682,3666,3720,3675,57,1110,500,2730,5,1,11355368,425,7.96,0.47,12,0.03,470.00,7968.00,4360,20240405,-14.22,3400,20240805,10.00,4360,-14.22,20240405,3400,10.00,20240805,4360,-14.22,20240405,3400,10.00,20240805,0.41,N,051390,500,56 억,,14234,N,N,0,N,00,N 20241128,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,40,2,1.08,13312720,3574,57.40,3720,3765,3695,4810,2590,3700,3724.88,0.13,0,42,3756,3727,3711,3682,3666,3720,3675,57,1110,500,2730,5,1,11355368,425,7.96,0.47,12,0.03,470.00,7968.00,4360,20240405,-14.22,3400,20240805,10.00,4360,-14.22,20240405,3400,10.00,20240805,4360,-14.22,20240405,3400,10.00,20240805,0.41,N,051390,500,56 억,,14234,N,N,0,N,00,N diff --git a/051490/price/prices-20241101.csv b/051490/price/prices-20241101.csv index 50053e366a51..3ea50af89075 100644 --- a/051490/price/prices-20241101.csv +++ b/051490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3930,-155,5,-3.79,373679620,94975,107.16,4090,4090,3900,5310,2860,4085,3934.51,1.29,0,-31122,4258,4171,4018,3931,3778,4215,3975,72,1225,500,2940,5,1,14200000,558,6.32,0.55,12,0.67,622.00,7105.00,6770,20240215,-41.95,3760,20240806,4.52,6770,-41.95,20240215,3760,4.52,20240806,6770,-41.95,20240215,3760,4.52,20240806,2.88,N,051490,500,72 억,,183535,N,N,0,N,00,N +20241129,150600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3920,-165,5,-4.04,329982770,83834,94.59,4090,4090,3900,5310,2860,4085,3936.14,1.29,0,-29324,4258,4171,4018,3931,3778,4215,3975,72,1225,500,2940,5,1,14200000,557,6.30,0.55,12,0.59,622.00,7105.00,6770,20240215,-42.10,3760,20240806,4.26,6770,-42.10,20240215,3760,4.26,20240806,6770,-42.10,20240215,3760,4.26,20240806,2.88,N,051490,500,72 억,,183535,N,N,0,N,00,N +20241129,140600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3945,-140,5,-3.43,265561410,67441,76.09,4090,4090,3900,5310,2860,4085,3937.68,1.29,0,-23067,4258,4171,4018,3931,3778,4215,3975,72,1225,500,2940,5,1,14200000,560,6.34,0.56,12,0.47,622.00,7105.00,6770,20240215,-41.73,3760,20240806,4.92,6770,-41.73,20240215,3760,4.92,20240806,6770,-41.73,20240215,3760,4.92,20240806,2.88,N,051490,500,72 억,,183535,N,N,0,N,00,N +20241129,130559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-175,5,-4.28,254786735,64704,73.00,4090,4090,3900,5310,2860,4085,3937.73,1.29,0,-22029,4258,4171,4018,3931,3778,4215,3975,72,1225,500,2940,5,1,14200000,555,6.29,0.55,12,0.46,622.00,7105.00,6770,20240215,-42.25,3760,20240806,3.99,6770,-42.25,20240215,3760,3.99,20240806,6770,-42.25,20240215,3760,3.99,20240806,2.88,N,051490,500,72 억,,183535,N,N,0,N,00,N +20241129,120601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3940,-145,5,-3.55,211062530,53528,60.39,4090,4090,3900,5310,2860,4085,3943.03,1.29,0,-22466,4258,4171,4018,3931,3778,4215,3975,72,1225,500,2940,5,1,14200000,559,6.33,0.55,12,0.38,622.00,7105.00,6770,20240215,-41.80,3760,20240806,4.79,6770,-41.80,20240215,3760,4.79,20240806,6770,-41.80,20240215,3760,4.79,20240806,2.88,N,051490,500,72 억,,183535,N,N,0,N,00,N +20241129,110602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-175,5,-4.28,197552190,50081,56.51,4090,4090,3900,5310,2860,4085,3944.65,1.29,0,-23446,4258,4171,4018,3931,3778,4215,3975,72,1225,500,2940,5,1,14200000,555,6.29,0.55,12,0.35,622.00,7105.00,6770,20240215,-42.25,3760,20240806,3.99,6770,-42.25,20240215,3760,3.99,20240806,6770,-42.25,20240215,3760,3.99,20240806,2.88,N,051490,500,72 억,,183535,N,N,0,N,00,N +20241129,100600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-175,5,-4.28,138694770,35054,39.55,4090,4090,3905,5310,2860,4085,3956.60,1.29,0,-23041,4258,4171,4018,3931,3778,4215,3975,72,1225,500,2940,5,1,14200000,555,6.29,0.55,12,0.25,622.00,7105.00,6770,20240215,-42.25,3760,20240806,3.99,6770,-42.25,20240215,3760,3.99,20240806,6770,-42.25,20240215,3760,3.99,20240806,2.88,N,051490,500,72 억,,183535,N,N,0,N,00,N +20241129,090600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-60,5,-1.47,2173640,535,0.60,4090,4090,4020,5310,2860,4085,4062.88,1.29,0,-107,4258,4171,4018,3931,3778,4215,3975,72,1225,500,2940,5,1,14200000,572,6.47,0.57,12,0.00,622.00,7105.00,6770,20240215,-40.55,3760,20240806,7.05,6770,-40.55,20240215,3760,7.05,20240806,6770,-40.55,20240215,3760,7.05,20240806,2.88,N,051490,500,72 억,,183535,N,N,0,N,00,N 20241128,160554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,55,2,1.36,357310550,88626,101.01,4030,4105,3865,5230,2825,4030,4031.25,1.05,0,34151,4270,4150,4085,3965,3900,4117,3932,72,1200,500,2900,5,1,14200000,580,6.57,0.57,12,0.62,622.00,7105.00,6770,20240215,-39.66,3760,20240806,8.64,6770,-39.66,20240215,3760,8.64,20240806,6770,-39.66,20240215,3760,8.64,20240806,2.88,N,051490,500,72 억,,149384,N,N,0,N,00,N 20241128,150603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,20,2,0.50,287711670,71453,81.44,4030,4105,3865,5230,2825,4030,4026.59,1.05,0,25631,4270,4150,4085,3965,3900,4117,3932,72,1200,500,2900,5,1,14200000,575,6.51,0.57,12,0.50,622.00,7105.00,6770,20240215,-40.18,3760,20240806,7.71,6770,-40.18,20240215,3760,7.71,20240806,6770,-40.18,20240215,3760,7.71,20240806,2.88,N,051490,500,72 억,,149384,N,N,0,N,00,N 20241128,140602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,10,2,0.25,178948550,44398,50.60,4030,4105,3865,5230,2825,4030,4030.55,1.05,0,6477,4270,4150,4085,3965,3900,4117,3932,72,1200,500,2900,5,1,14200000,574,6.50,0.57,12,0.31,622.00,7105.00,6770,20240215,-40.32,3760,20240806,7.45,6770,-40.32,20240215,3760,7.45,20240806,6770,-40.32,20240215,3760,7.45,20240806,2.88,N,051490,500,72 억,,149384,N,N,0,N,00,N diff --git a/051500/price/prices-20241101.csv b/051500/price/prices-20241101.csv index 79de05e01824..7d5a4e4c6872 100644 --- a/051500/price/prices-20241101.csv +++ b/051500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18340,630,2,3.56,1610325320,88247,358.28,18100,18450,17980,23000,12400,17710,18247.87,13.59,0,12853,18076,17892,17546,17362,17016,17985,17455,119,5290,1000,13100,10,1,11871586,2177,4.00,0.75,12,0.74,4589.00,24396.00,27500,20240205,-33.31,16800,20241113,9.17,27500,-33.31,20240205,16800,9.17,20241113,27500,-33.31,20240205,16800,9.17,20241113,1.39,N,051500,1000,118 억,,1613829,N,N,0,N,00,N +20241129,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18280,570,2,3.22,1535103520,84141,341.61,18100,18450,17980,23000,12400,17710,18244.42,13.59,0,11956,18076,17892,17546,17362,17016,17985,17455,119,5290,1000,13100,10,1,11871586,2170,3.98,0.75,12,0.71,4589.00,24396.00,27500,20240205,-33.53,16800,20241113,8.81,27500,-33.53,20240205,16800,8.81,20241113,27500,-33.53,20240205,16800,8.81,20241113,1.39,N,051500,1000,118 억,,1613829,N,N,0,N,00,N +20241129,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18330,620,2,3.50,1400959650,76808,311.83,18100,18450,17980,23000,12400,17710,18239.76,13.59,0,11149,18076,17892,17546,17362,17016,17985,17455,119,5290,1000,13100,10,1,11871586,2176,3.99,0.75,12,0.65,4589.00,24396.00,27500,20240205,-33.35,16800,20241113,9.11,27500,-33.35,20240205,16800,9.11,20241113,27500,-33.35,20240205,16800,9.11,20241113,1.39,N,051500,1000,118 억,,1613829,N,N,0,N,00,N +20241129,130600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18230,520,2,2.94,1297589600,71159,288.90,18100,18450,17980,23000,12400,17710,18235.07,13.59,0,11264,18076,17892,17546,17362,17016,17985,17455,119,5290,1000,13100,10,1,11871586,2164,3.97,0.75,12,0.60,4589.00,24396.00,27500,20240205,-33.71,16800,20241113,8.51,27500,-33.71,20240205,16800,8.51,20241113,27500,-33.71,20240205,16800,8.51,20241113,1.39,N,051500,1000,118 억,,1613829,N,N,0,N,00,N +20241129,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18260,550,2,3.11,1190472540,65290,265.07,18100,18450,17980,23000,12400,17710,18233.61,13.59,0,11586,18076,17892,17546,17362,17016,17985,17455,119,5290,1000,13100,10,1,11871586,2168,3.98,0.75,12,0.55,4589.00,24396.00,27500,20240205,-33.60,16800,20241113,8.69,27500,-33.60,20240205,16800,8.69,20241113,27500,-33.60,20240205,16800,8.69,20241113,1.39,N,051500,1000,118 억,,1613829,N,N,0,N,00,N +20241129,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18240,530,2,2.99,1115893780,61201,248.47,18100,18450,17980,23000,12400,17710,18233.26,13.59,0,10750,18076,17892,17546,17362,17016,17985,17455,119,5290,1000,13100,10,1,11871586,2165,3.97,0.75,12,0.52,4589.00,24396.00,27500,20240205,-33.67,16800,20241113,8.57,27500,-33.67,20240205,16800,8.57,20241113,27500,-33.67,20240205,16800,8.57,20241113,1.39,N,051500,1000,118 억,,1613829,N,N,0,N,00,N +20241129,100600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18200,490,2,2.77,941667210,51647,209.68,18100,18450,17980,23000,12400,17710,18232.76,13.59,0,10030,18076,17892,17546,17362,17016,17985,17455,119,5290,1000,13100,10,1,11871586,2161,3.97,0.75,12,0.44,4589.00,24396.00,27500,20240205,-33.82,16800,20241113,8.33,27500,-33.82,20240205,16800,8.33,20241113,27500,-33.82,20240205,16800,8.33,20241113,1.39,N,051500,1000,118 억,,1613829,N,N,0,N,00,N +20241129,090600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18100,390,2,2.20,168963350,9351,37.96,18100,18150,17980,23000,12400,17710,18069.01,13.59,0,-1997,18076,17892,17546,17362,17016,17985,17455,119,5290,1000,13100,10,1,11871586,2149,3.94,0.74,12,0.08,4589.00,24396.00,27500,20240205,-34.18,16800,20241113,7.74,27500,-34.18,20240205,16800,7.74,20241113,27500,-34.18,20240205,16800,7.74,20241113,1.39,N,051500,1000,118 억,,1613829,N,N,0,N,00,N 20241128,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17710,410,2,2.37,432444720,24629,170.90,17250,17730,17200,22450,12110,17300,17558.35,13.58,0,1983,17613,17456,17283,17126,16953,17370,17040,119,5150,1000,12800,10,1,11871586,2102,3.86,0.73,12,0.21,4589.00,24396.00,27500,20240205,-35.60,16800,20241113,5.42,27500,-35.60,20240205,16800,5.42,20241113,27500,-35.60,20240205,16800,5.42,20241113,1.39,N,051500,1000,118 억,,1611853,N,N,4,N,00,N 20241128,150603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17680,380,2,2.20,419296780,23886,165.75,17250,17730,17200,22450,12110,17300,17554.08,13.58,0,2016,17613,17456,17283,17126,16953,17370,17040,119,5150,1000,12800,10,1,11871586,2099,3.85,0.72,12,0.20,4589.00,24396.00,27500,20240205,-35.71,16800,20241113,5.24,27500,-35.71,20240205,16800,5.24,20241113,27500,-35.71,20240205,16800,5.24,20241113,1.39,N,051500,1000,118 억,,1611853,N,N,4,N,00,N 20241128,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17710,410,2,2.37,331889440,18949,131.49,17250,17720,17200,22450,12110,17300,17514.88,13.58,0,2183,17613,17456,17283,17126,16953,17370,17040,119,5150,1000,12800,10,1,11871586,2102,3.86,0.73,12,0.16,4589.00,24396.00,27500,20240205,-35.60,16800,20241113,5.42,27500,-35.60,20240205,16800,5.42,20241113,27500,-35.60,20240205,16800,5.42,20241113,1.39,N,051500,1000,118 억,,1611853,N,N,4,N,00,N diff --git a/051600/price/prices-20241101.csv b/051600/price/prices-20241101.csv index 229df845138f..74b73b765a9c 100644 --- a/051600/price/prices-20241101.csv +++ b/051600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160549,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46850,-350,5,-0.74,7987094250,171623,100.01,47050,47150,45850,61300,33050,47200,46538.36,14.73,0,26941,48833,48016,47433,46616,46033,47725,46325,90,14100,200,36810,50,1,45000000,21083,12.96,1.66,12,0.38,3615.00,28280.00,48250,20241127,-2.90,32950,20240417,42.19,48250,-2.90,20241127,32950,42.19,20240417,48250,-2.90,20241127,32950,42.19,20240417,0.61,N,051600,200,90 억,,6630609,N,N,965,N,00,N +20241129,150601,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46500,-700,5,-1.48,7343606700,157870,91.99,47050,47150,45850,61300,33050,47200,46516.78,14.73,0,26939,48833,48016,47433,46616,46033,47725,46325,90,14100,200,36810,50,1,45000000,20925,12.86,1.64,12,0.35,3615.00,28280.00,48250,20241127,-3.63,32950,20240417,41.12,48250,-3.63,20241127,32950,41.12,20240417,48250,-3.63,20241127,32950,41.12,20240417,0.61,N,051600,200,90 억,,6630609,N,N,965,N,00,N +20241129,140601,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46700,-500,5,-1.06,6635393250,142664,83.13,47050,47150,45850,61300,33050,47200,46510.62,14.73,0,23906,48833,48016,47433,46616,46033,47725,46325,90,14100,200,36810,50,1,45000000,21015,12.92,1.65,12,0.32,3615.00,28280.00,48250,20241127,-3.21,32950,20240417,41.73,48250,-3.21,20241127,32950,41.73,20240417,48250,-3.21,20241127,32950,41.73,20240417,0.61,N,051600,200,90 억,,6630609,N,N,965,N,00,N +20241129,130600,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46600,-600,5,-1.27,5381478250,115766,67.46,47050,47150,45850,61300,33050,47200,46485.81,14.73,0,13947,48833,48016,47433,46616,46033,47725,46325,90,14100,200,36810,50,1,45000000,20970,12.89,1.65,12,0.26,3615.00,28280.00,48250,20241127,-3.42,32950,20240417,41.43,48250,-3.42,20241127,32950,41.43,20240417,48250,-3.42,20241127,32950,41.43,20240417,0.61,N,051600,200,90 억,,6630609,N,N,965,N,00,N +20241129,120602,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46550,-650,5,-1.38,4468497150,96149,56.03,47050,47150,45850,61300,33050,47200,46474.69,14.73,0,6983,48833,48016,47433,46616,46033,47725,46325,90,14100,200,36810,50,1,45000000,20948,12.88,1.65,12,0.21,3615.00,28280.00,48250,20241127,-3.52,32950,20240417,41.27,48250,-3.52,20241127,32950,41.27,20240417,48250,-3.52,20241127,32950,41.27,20240417,0.61,N,051600,200,90 억,,6630609,N,N,965,N,00,N +20241129,110602,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46550,-650,5,-1.38,3478124450,74875,43.63,47050,47150,45850,61300,33050,47200,46452.38,14.73,0,1440,48833,48016,47433,46616,46033,47725,46325,90,14100,200,36810,50,1,45000000,20948,12.88,1.65,12,0.17,3615.00,28280.00,48250,20241127,-3.52,32950,20240417,41.27,48250,-3.52,20241127,32950,41.27,20240417,48250,-3.52,20241127,32950,41.27,20240417,0.61,N,051600,200,90 억,,6630609,N,N,965,N,00,N +20241129,100601,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46250,-950,5,-2.01,2838221300,61108,35.61,47050,47150,45850,61300,33050,47200,46445.95,14.73,0,130,48833,48016,47433,46616,46033,47725,46325,90,14100,200,36810,50,1,45000000,20813,12.79,1.64,12,0.14,3615.00,28280.00,48250,20241127,-4.15,32950,20240417,40.36,48250,-4.15,20241127,32950,40.36,20240417,48250,-4.15,20241127,32950,40.36,20240417,0.61,N,051600,200,90 억,,6630609,N,N,965,N,00,N +20241129,090600,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,47100,-100,5,-0.21,466177100,9974,5.81,47050,47150,46400,61300,33050,47200,46739.09,14.73,0,-2272,48833,48016,47433,46616,46033,47725,46325,90,14100,200,36810,50,1,45000000,21195,13.03,1.67,12,0.02,3615.00,28280.00,48250,20241127,-2.38,32950,20240417,42.94,48250,-2.38,20241127,32950,42.94,20240417,48250,-2.38,20241127,32950,42.94,20240417,0.61,N,051600,200,90 억,,6630609,N,N,965,N,00,N 20241128,160555,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,47200,-1000,5,-2.07,8028742300,169496,77.25,48250,48250,46850,62600,33750,48200,47368.26,14.86,0,-51706,48933,48566,47883,47516,46833,48750,47700,90,14400,200,37590,50,1,45000000,21240,13.06,1.67,12,0.38,3615.00,28280.00,48250,20241127,-2.18,32950,20240417,43.25,48250,0.00,20241127,32950,43.25,20240417,48250,-2.18,20241127,32950,43.25,20240417,0.63,N,051600,200,90 억,,6687609,N,N,965,N,00,N 20241128,150604,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,47150,-1050,5,-2.18,7625171050,160946,73.36,48250,48250,46850,62600,33750,48200,47377.08,14.86,0,-52763,48933,48566,47883,47516,46833,48750,47700,90,14400,200,37590,50,1,45000000,21218,13.04,1.67,12,0.36,3615.00,28280.00,48250,20241127,-2.28,32950,20240417,43.10,48250,0.00,20241127,32950,43.10,20240417,48250,-2.28,20241127,32950,43.10,20240417,0.63,N,051600,200,90 억,,6687609,N,N,177,N,00,N 20241128,140603,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,47200,-1000,5,-2.07,6309430450,132987,60.61,48250,48250,47050,62600,33750,48200,47443.83,14.86,0,-48162,48933,48566,47883,47516,46833,48750,47700,90,14400,200,37590,50,1,45000000,21240,13.06,1.67,12,0.30,3615.00,28280.00,48250,20241127,-2.18,32950,20240417,43.25,48250,0.00,20241127,32950,43.25,20240417,48250,-2.18,20241127,32950,43.25,20240417,0.63,N,051600,200,90 억,,6687609,N,N,177,N,00,N diff --git a/051630/price/prices-20241101.csv b/051630/price/prices-20241101.csv index 8b161918dac0..fb73536876be 100644 --- a/051630/price/prices-20241101.csv +++ b/051630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2215,45,2,2.07,73240160,33646,41.50,2170,2250,2150,2820,1520,2170,2176.79,0.15,0,188,2293,2231,2178,2116,2063,2205,2090,106,650,500,1510,5,1,21200000,470,-17.30,1.15,12,0.16,-128.00,1924.00,3420,20240610,-35.23,2125,20241128,4.24,3420,-35.23,20240610,2125,4.24,20241128,3760,-41.09,20240610,2125,4.24,20241128,0.00,N,051630,500,106 억,,31981,N,N,2,N,00,N +20241129,150601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2180,10,2,0.46,57611620,26545,32.74,2170,2250,2150,2820,1520,2170,2170.34,0.15,0,467,2293,2231,2178,2116,2063,2205,2090,106,650,500,1510,5,1,21200000,462,-17.03,1.13,12,0.13,-128.00,1924.00,3420,20240610,-36.26,2125,20241128,2.59,3420,-36.26,20240610,2125,2.59,20241128,3760,-42.02,20240610,2125,2.59,20241128,0.00,N,051630,500,106 억,,31981,N,N,2,N,00,N +20241129,140601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2170,0,3,0.00,55592195,25616,31.60,2170,2250,2150,2820,1520,2170,2170.21,0.15,0,426,2293,2231,2178,2116,2063,2205,2090,106,650,500,1510,5,1,21200000,460,-16.95,1.13,12,0.12,-128.00,1924.00,3420,20240610,-36.55,2125,20241128,2.12,3420,-36.55,20240610,2125,2.12,20241128,3760,-42.29,20240610,2125,2.12,20241128,0.00,N,051630,500,106 억,,31981,N,N,2,N,00,N +20241129,130600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2170,0,3,0.00,42278205,19431,23.97,2170,2250,2155,2820,1520,2170,2175.81,0.15,0,246,2293,2231,2178,2116,2063,2205,2090,106,650,500,1510,5,1,21200000,460,-16.95,1.13,12,0.09,-128.00,1924.00,3420,20240610,-36.55,2125,20241128,2.12,3420,-36.55,20240610,2125,2.12,20241128,3760,-42.29,20240610,2125,2.12,20241128,0.00,N,051630,500,106 억,,31981,N,N,2,N,00,N +20241129,120602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2185,15,2,0.69,12940880,5932,7.32,2170,2250,2170,2820,1520,2170,2181.54,0.15,0,-111,2293,2231,2178,2116,2063,2205,2090,106,650,500,1510,5,1,21200000,463,-17.07,1.14,12,0.03,-128.00,1924.00,3420,20240610,-36.11,2125,20241128,2.82,3420,-36.11,20240610,2125,2.82,20241128,3760,-41.89,20240610,2125,2.82,20241128,0.00,N,051630,500,106 억,,31981,N,N,2,N,00,N +20241129,110602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2195,25,2,1.15,10487025,4809,5.93,2170,2250,2170,2820,1520,2170,2180.71,0.15,0,-162,2293,2231,2178,2116,2063,2205,2090,106,650,500,1510,5,1,21200000,465,-17.15,1.14,12,0.02,-128.00,1924.00,3420,20240610,-35.82,2125,20241128,3.29,3420,-35.82,20240610,2125,3.29,20241128,3760,-41.62,20240610,2125,3.29,20241128,0.00,N,051630,500,106 억,,31981,N,N,2,N,00,N +20241129,100601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2190,20,2,0.92,5770850,2645,3.26,2170,2250,2170,2820,1520,2170,2181.80,0.15,0,-58,2293,2231,2178,2116,2063,2205,2090,106,650,500,1510,5,1,21200000,464,-17.11,1.14,12,0.01,-128.00,1924.00,3420,20240610,-35.96,2125,20241128,3.06,3420,-35.96,20240610,2125,3.06,20241128,3760,-41.76,20240610,2125,3.06,20241128,0.00,N,051630,500,106 억,,31981,N,N,2,N,00,N +20241129,090601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2240,70,2,3.23,1212775,558,0.69,2170,2250,2170,2820,1520,2170,2173.43,0.15,0,-107,2293,2231,2178,2116,2063,2205,2090,106,650,500,1510,5,1,21200000,475,-17.50,1.16,12,0.00,-128.00,1924.00,3420,20240610,-34.50,2125,20241128,5.41,3420,-34.50,20240610,2125,5.41,20241128,3760,-40.43,20240610,2125,5.41,20241128,0.00,N,051630,500,106 억,,31981,N,N,2,N,00,N 20241128,160555,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2170,-55,5,-2.47,175773105,81073,107.26,2225,2240,2125,2890,1560,2225,2168.08,0.15,0,976,2425,2325,2275,2175,2125,2300,2150,106,665,500,1550,5,1,21200000,460,-16.95,1.13,12,0.38,-128.00,1924.00,3420,20240610,-36.55,2125,20241128,2.12,3420,-36.55,20240610,2125,2.12,20241128,3760,-42.29,20240610,2125,2.12,20241128,0.00,N,051630,500,106 억,,31005,N,N,2,N,00,N 20241128,150604,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2195,-30,5,-1.35,167745525,77386,102.38,2225,2240,2125,2890,1560,2225,2167.65,0.15,0,1207,2425,2325,2275,2175,2125,2300,2150,106,665,500,1550,5,1,21200000,465,-17.15,1.14,12,0.37,-128.00,1924.00,3420,20240610,-35.82,2125,20241128,3.29,3420,-35.82,20240610,2125,3.29,20241128,3760,-41.62,20240610,2125,3.29,20241128,0.00,N,051630,500,106 억,,31005,N,N,0,N,00,N 20241128,140603,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2170,-55,5,-2.47,137049930,63157,83.56,2225,2240,2125,2890,1560,2225,2169.99,0.15,0,454,2425,2325,2275,2175,2125,2300,2150,106,665,500,1550,5,1,21200000,460,-16.95,1.13,12,0.30,-128.00,1924.00,3420,20240610,-36.55,2125,20241128,2.12,3420,-36.55,20240610,2125,2.12,20241128,3760,-42.29,20240610,2125,2.12,20241128,0.00,N,051630,500,106 억,,31005,N,N,0,N,00,N diff --git a/051780/price/prices-20241101.csv b/051780/price/prices-20241101.csv index 2fedca9a4887..b19bf25f2ba5 100644 --- a/051780/price/prices-20241101.csv +++ b/051780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160550,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241129,150601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241129,140601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241129,130601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241129,120602,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241129,110603,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241129,100601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241129,090601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N 20241128,160555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N 20241128,150604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N 20241128,140604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N diff --git a/051900/price/prices-20241101.csv b/051900/price/prices-20241101.csv index d0bacbb603d1..a1756e994f6e 100644 --- a/051900/price/prices-20241101.csv +++ b/051900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160550,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310500,-9500,5,-2.97,15259195500,48869,265.25,321500,321500,309500,416000,224000,320000,312254.94,28.89,-1680,-17348,325666,322832,320666,317832,315666,321750,316750,781,96000,5000,230400,500,1,15618197,48495,38.54,1.00,12,0.31,8057.00,310665.00,480000,20240523,-35.31,300000,20240201,3.50,480000,-35.31,20240523,300000,3.50,20240201,480000,-35.31,20240523,300000,3.50,20240201,0.43,N,051900,5000,780 억,,4512873,N,N,27,N,00,N +20241129,150601,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,-8500,5,-2.66,13143736500,42059,228.28,321500,321500,309500,416000,224000,320000,312507.11,28.89,-1680,-16144,325666,322832,320666,317832,315666,321750,316750,781,96000,5000,230400,500,1,15618197,48651,38.66,1.00,12,0.27,8057.00,310665.00,480000,20240523,-35.10,300000,20240201,3.83,480000,-35.10,20240523,300000,3.83,20240201,480000,-35.10,20240523,300000,3.83,20240201,0.43,N,051900,5000,780 억,,4512873,N,N,13,N,00,N +20241129,140601,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,313000,-7000,5,-2.19,11519218000,36844,199.98,321500,321500,309500,416000,224000,320000,312648.41,28.89,-1680,-13702,325666,322832,320666,317832,315666,321750,316750,781,96000,5000,230400,500,1,15618197,48885,38.85,1.01,12,0.24,8057.00,310665.00,480000,20240523,-34.79,300000,20240201,4.33,480000,-34.79,20240523,300000,4.33,20240201,480000,-34.79,20240523,300000,4.33,20240201,0.43,N,051900,5000,780 억,,4512873,N,N,13,N,00,N +20241129,130601,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312000,-8000,5,-2.50,10393215000,33246,180.45,321500,321500,309500,416000,224000,320000,312615.50,28.89,-1680,-12915,325666,322832,320666,317832,315666,321750,316750,781,96000,5000,230400,500,1,15618197,48729,38.72,1.00,12,0.21,8057.00,310665.00,480000,20240523,-35.00,300000,20240201,4.00,480000,-35.00,20240523,300000,4.00,20240201,480000,-35.00,20240523,300000,4.00,20240201,0.43,N,051900,5000,780 억,,4512873,N,N,13,N,00,N +20241129,120603,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311000,-9000,5,-2.81,9756431000,31203,169.36,321500,321500,309500,416000,224000,320000,312676.06,28.89,-1680,-12513,325666,322832,320666,317832,315666,321750,316750,781,96000,5000,230400,500,1,15618197,48573,38.60,1.00,12,0.20,8057.00,310665.00,480000,20240523,-35.21,300000,20240201,3.67,480000,-35.21,20240523,300000,3.67,20240201,480000,-35.21,20240523,300000,3.67,20240201,0.43,N,051900,5000,780 억,,4512873,N,N,13,N,00,N +20241129,110603,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311000,-9000,5,-2.81,8839662500,28253,153.35,321500,321500,309500,416000,224000,320000,312875.18,28.89,-1680,-11175,325666,322832,320666,317832,315666,321750,316750,781,96000,5000,230400,500,1,15618197,48573,38.60,1.00,12,0.18,8057.00,310665.00,480000,20240523,-35.21,300000,20240201,3.67,480000,-35.21,20240523,300000,3.67,20240201,480000,-35.21,20240523,300000,3.67,20240201,0.43,N,051900,5000,780 억,,4512873,N,N,13,N,00,N +20241129,100602,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310000,-10000,5,-3.12,7427799500,23717,128.73,321500,321500,309500,416000,224000,320000,313184.61,28.89,-1680,-9973,325666,322832,320666,317832,315666,321750,316750,781,96000,5000,230400,500,1,15618197,48416,38.48,1.00,12,0.15,8057.00,310665.00,480000,20240523,-35.42,300000,20240201,3.33,480000,-35.42,20240523,300000,3.33,20240201,480000,-35.42,20240523,300000,3.33,20240201,0.43,N,051900,5000,780 억,,4512873,N,N,13,N,00,N +20241129,090601,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,315000,-5000,5,-1.56,1665601500,5261,28.56,321500,321500,314500,416000,224000,320000,316594.09,28.89,-1680,-3277,325666,322832,320666,317832,315666,321750,316750,781,96000,5000,230400,500,1,15618197,49197,39.10,1.01,12,0.03,8057.00,310665.00,480000,20240523,-34.38,300000,20240201,5.00,480000,-34.38,20240523,300000,5.00,20240201,480000,-34.38,20240523,300000,5.00,20240201,0.43,N,051900,5000,780 억,,4512873,N,N,13,N,00,N 20241128,160556,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,-500,5,-0.16,5792675500,18062,49.80,322500,323500,318500,416500,224500,320500,320712.71,28.93,0,-2748,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,49978,39.72,1.03,12,0.12,8057.00,310665.00,480000,20240523,-33.33,300000,20240201,6.67,480000,-33.33,20240523,300000,6.67,20240201,480000,-33.33,20240523,300000,6.67,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,13,N,00,N 20241128,150605,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320500,0,3,0.00,4895659500,15260,42.08,322500,323500,318500,416500,224500,320500,320816.67,28.93,0,-2882,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,50056,39.78,1.03,12,0.10,8057.00,310665.00,480000,20240523,-33.23,300000,20240201,6.83,480000,-33.23,20240523,300000,6.83,20240201,480000,-33.23,20240523,300000,6.83,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N 20241128,140604,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321000,500,2,0.16,4373219500,13633,37.59,322500,323500,318500,416500,224500,320500,320782.08,28.93,0,-2756,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,50134,39.84,1.03,12,0.09,8057.00,310665.00,480000,20240523,-33.12,300000,20240201,7.00,480000,-33.12,20240523,300000,7.00,20240201,480000,-33.12,20240523,300000,7.00,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N diff --git a/051910/price/prices-20241101.csv b/051910/price/prices-20241101.csv index 72951723fd5f..2ef8ee412bb7 100644 --- a/051910/price/prices-20241101.csv +++ b/051910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160550,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,284000,-21000,5,-6.89,99793934000,346962,256.07,302500,303500,283500,396500,213500,305000,287625.27,34.12,-9100,-90666,312333,308666,304333,300666,296333,310500,302500,3530,91500,5000,225700,500,1,70592343,200482,16.62,0.69,12,0.49,17090.00,411247.00,537000,20231124,-47.11,263500,20240805,7.78,520000,-45.38,20240219,263500,7.78,20240805,520000,-45.38,20240219,263500,7.78,20240805,0.53,N,051910,5000,3529 억,,24085680,N,N,3289,N,00,N +20241129,150602,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,284000,-21000,5,-6.89,80743895500,279900,206.58,302500,303500,283500,396500,213500,305000,288474.08,34.12,-9100,-70161,312333,308666,304333,300666,296333,310500,302500,3530,91500,5000,225700,500,1,70592343,200482,16.62,0.69,12,0.40,17090.00,411247.00,537000,20231124,-47.11,263500,20240805,7.78,520000,-45.38,20240219,263500,7.78,20240805,520000,-45.38,20240219,263500,7.78,20240805,0.53,N,051910,5000,3529 억,,24085680,N,N,2758,N,00,N +20241129,140602,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,285000,-20000,5,-6.56,69443756000,240288,177.34,302500,303500,283500,396500,213500,305000,289002.18,34.12,-9100,-62930,312333,308666,304333,300666,296333,310500,302500,3530,91500,5000,225700,500,1,70592343,201188,16.68,0.69,12,0.34,17090.00,411247.00,537000,20231124,-46.93,263500,20240805,8.16,520000,-45.19,20240219,263500,8.16,20240805,520000,-45.19,20240219,263500,8.16,20240805,0.53,N,051910,5000,3529 억,,24085680,N,N,2758,N,00,N +20241129,130601,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,286000,-19000,5,-6.23,54781863500,188897,139.41,302500,303500,285500,396500,213500,305000,290009.18,34.12,-9100,-56161,312333,308666,304333,300666,296333,310500,302500,3530,91500,5000,225700,500,1,70592343,201894,16.73,0.70,12,0.27,17090.00,411247.00,537000,20231124,-46.74,263500,20240805,8.54,520000,-45.00,20240219,263500,8.54,20240805,520000,-45.00,20240219,263500,8.54,20240805,0.53,N,051910,5000,3529 억,,24085680,N,N,2758,N,00,N +20241129,120603,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,287500,-17500,5,-5.74,42767528000,146991,108.49,302500,303500,286500,396500,213500,305000,290953.38,34.12,-9100,-46063,312333,308666,304333,300666,296333,310500,302500,3530,91500,5000,225700,500,1,70592343,202953,16.82,0.70,12,0.21,17090.00,411247.00,537000,20231124,-46.46,263500,20240805,9.11,520000,-44.71,20240219,263500,9.11,20240805,520000,-44.71,20240219,263500,9.11,20240805,0.53,N,051910,5000,3529 억,,24085680,N,N,2758,N,00,N +20241129,110603,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,290000,-15000,5,-4.92,31253792000,106975,78.95,302500,303500,288500,396500,213500,305000,292159.78,34.12,-9100,-34477,312333,308666,304333,300666,296333,310500,302500,3530,91500,5000,225700,500,1,70592343,204718,16.97,0.71,12,0.15,17090.00,411247.00,537000,20231124,-46.00,263500,20240805,10.06,520000,-44.23,20240219,263500,10.06,20240805,520000,-44.23,20240219,263500,10.06,20240805,0.53,N,051910,5000,3529 억,,24085680,N,N,2758,N,00,N +20241129,100602,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289500,-15500,5,-5.08,22967254500,78362,57.83,302500,303500,288500,396500,213500,305000,293091.73,34.12,-9100,-28313,312333,308666,304333,300666,296333,310500,302500,3530,91500,5000,225700,500,1,70592343,204365,16.94,0.70,12,0.11,17090.00,411247.00,537000,20231124,-46.09,263500,20240805,9.87,520000,-44.33,20240219,263500,9.87,20240805,520000,-44.33,20240219,263500,9.87,20240805,0.53,N,051910,5000,3529 억,,24085680,N,N,2758,N,00,N +20241129,090601,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,297000,-8000,5,-2.62,3213285500,10740,7.93,302500,303500,296000,396500,213500,305000,299188.59,34.12,-9100,-4028,312333,308666,304333,300666,296333,310500,302500,3530,91500,5000,225700,500,1,70592343,209659,17.38,0.72,12,0.02,17090.00,411247.00,537000,20231124,-44.69,263500,20240805,12.71,520000,-42.88,20240219,263500,12.71,20240805,520000,-42.88,20240219,263500,12.71,20240805,0.53,N,051910,5000,3529 억,,24085680,N,N,2758,N,00,N 20241128,160556,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,305000,4000,2,1.33,41201767000,135113,82.13,301000,308000,300000,391000,211000,301000,304945.80,34.16,0,-15746,314000,307500,303500,297000,293000,305500,295000,3530,90000,5000,222740,500,1,70592343,215307,17.85,0.74,12,0.19,17090.00,411247.00,537000,20231124,-43.20,263500,20240805,15.75,520000,-41.35,20240219,263500,15.75,20240805,520000,-41.35,20240219,263500,15.75,20240805,0.53,N,051910,5000,3529 억,,24111282,N,N,2714,N,00,N 20241128,150605,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,304500,3500,2,1.16,34725955500,113850,69.20,301000,308000,300000,391000,211000,301000,305018.37,34.16,0,-15054,314000,307500,303500,297000,293000,305500,295000,3530,90000,5000,222740,500,1,70592343,214954,17.82,0.74,12,0.16,17090.00,411247.00,537000,20231124,-43.30,263500,20240805,15.56,520000,-41.44,20240219,263500,15.56,20240805,520000,-41.44,20240219,263500,15.56,20240805,0.53,N,051910,5000,3529 억,,24111282,N,N,2745,N,00,N 20241128,140604,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,305500,4500,2,1.50,28936926000,94904,57.69,301000,308000,300000,391000,211000,301000,304911.29,34.16,0,-7747,314000,307500,303500,297000,293000,305500,295000,3530,90000,5000,222740,500,1,70592343,215660,17.88,0.74,12,0.13,17090.00,411247.00,537000,20231124,-43.11,263500,20240805,15.94,520000,-41.25,20240219,263500,15.94,20240805,520000,-41.25,20240219,263500,15.94,20240805,0.53,N,051910,5000,3529 억,,24111282,N,N,2745,N,00,N diff --git a/051980/price/prices-20241101.csv b/051980/price/prices-20241101.csv index cd00e9a99db6..ea43e60727a4 100644 --- a/051980/price/prices-20241101.csv +++ b/051980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,-490,5,-5.57,13138475380,1576923,186.57,8710,8750,8150,11420,6160,8790,8331.46,3.97,0,-28608,9236,9012,8806,8582,8376,9125,8695,502,2630,500,5620,10,1,99961003,8297,-12.52,10.11,12,1.58,-663.00,821.00,15950,20241015,-47.96,1876,20231201,342.43,15950,-47.96,20241015,2050,304.88,20240102,15950,-47.96,20241015,1876,342.43,20231201,0.23,N,051980,500,502 억,,3966859,N,N,0,N,00,N +20241129,150602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,-500,5,-5.69,12262370540,1471294,174.07,8710,8750,8150,11420,6160,8790,8334.04,3.97,0,-43615,9236,9012,8806,8582,8376,9125,8695,502,2630,500,5620,10,1,99961003,8287,-12.50,10.10,12,1.47,-663.00,821.00,15950,20241015,-48.03,1876,20231201,341.90,15950,-48.03,20241015,2050,304.39,20240102,15950,-48.03,20241015,1876,341.90,20231201,0.23,N,051980,500,502 억,,3966859,N,N,0,N,00,N +20241129,140602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-560,5,-6.37,10209896520,1223432,144.74,8710,8750,8150,11420,6160,8790,8344.85,3.97,0,-23424,9236,9012,8806,8582,8376,9125,8695,502,2630,500,5620,10,1,99961003,8227,-12.41,10.02,12,1.22,-663.00,821.00,15950,20241015,-48.40,1876,20231201,338.70,15950,-48.40,20241015,2050,301.46,20240102,15950,-48.40,20241015,1876,338.70,20231201,0.23,N,051980,500,502 억,,3966859,N,N,0,N,00,N +20241129,130602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,-500,5,-5.69,9391483310,1124841,133.08,8710,8750,8150,11420,6160,8790,8348.69,3.97,0,-23832,9236,9012,8806,8582,8376,9125,8695,502,2630,500,5620,10,1,99961003,8287,-12.50,10.10,12,1.13,-663.00,821.00,15950,20241015,-48.03,1876,20231201,341.90,15950,-48.03,20241015,2050,304.39,20240102,15950,-48.03,20241015,1876,341.90,20231201,0.23,N,051980,500,502 억,,3966859,N,N,0,N,00,N +20241129,120603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-560,5,-6.37,8664681550,1037018,122.69,8710,8750,8150,11420,6160,8790,8354.88,3.97,0,-16290,9236,9012,8806,8582,8376,9125,8695,502,2630,500,5620,10,1,99961003,8227,-12.41,10.02,12,1.04,-663.00,821.00,15950,20241015,-48.40,1876,20231201,338.70,15950,-48.40,20241015,2050,301.46,20240102,15950,-48.40,20241015,1876,338.70,20231201,0.23,N,051980,500,502 억,,3966859,N,N,0,N,00,N +20241129,110604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,-500,5,-5.69,7299782620,871273,103.08,8710,8750,8250,11420,6160,8790,8377.73,3.97,0,-14494,9236,9012,8806,8582,8376,9125,8695,502,2630,500,5620,10,1,99961003,8287,-12.50,10.10,12,0.87,-663.00,821.00,15950,20241015,-48.03,1876,20231201,341.90,15950,-48.03,20241015,2050,304.39,20240102,15950,-48.03,20241015,1876,341.90,20231201,0.23,N,051980,500,502 억,,3966859,N,N,0,N,00,N +20241129,100602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,-490,5,-5.57,5545533760,659858,78.07,8710,8750,8270,11420,6160,8790,8403.43,3.97,0,1139,9236,9012,8806,8582,8376,9125,8695,502,2630,500,5620,10,1,99961003,8297,-12.52,10.11,12,0.66,-663.00,821.00,15950,20241015,-47.96,1876,20231201,342.43,15950,-47.96,20241015,2050,304.88,20240102,15950,-47.96,20241015,1876,342.43,20231201,0.23,N,051980,500,502 억,,3966859,N,N,0,N,00,N +20241129,090602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8440,-350,5,-3.98,1010698350,119266,14.11,8710,8750,8360,11420,6160,8790,8471.11,3.97,0,-30612,9236,9012,8806,8582,8376,9125,8695,502,2630,500,5620,10,1,99961003,8437,-12.73,10.28,12,0.12,-663.00,821.00,15950,20241015,-47.08,1876,20231201,349.89,15950,-47.08,20241015,2050,311.71,20240102,15950,-47.08,20241015,1876,349.89,20231201,0.23,N,051980,500,502 억,,3966859,N,N,0,N,00,N 20241128,160556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,10,2,0.11,7067870390,803088,66.57,8720,9030,8600,11410,6150,8780,8800.88,3.91,0,58825,9273,9026,8763,8516,8253,8895,8385,502,2630,500,5610,10,1,99961003,8787,-13.26,10.71,12,0.80,-663.00,821.00,15950,20241015,-44.89,1795,20231121,389.69,15950,-44.89,20241015,2050,328.78,20240102,15950,-44.89,20241015,1876,368.55,20231201,0.23,N,051980,500,502 억,,3908611,N,N,0,N,00,N 20241128,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8850,70,2,0.80,6530730310,741936,61.50,8720,9030,8600,11410,6150,8780,8802.30,3.91,0,53982,9273,9026,8763,8516,8253,8895,8385,502,2630,500,5610,10,1,99961003,8847,-13.35,10.78,12,0.74,-663.00,821.00,15950,20241015,-44.51,1795,20231121,393.04,15950,-44.51,20241015,2050,331.71,20240102,15950,-44.51,20241015,1876,371.75,20231201,0.23,N,051980,500,502 억,,3908611,N,N,0,N,00,N 20241128,140605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,10,2,0.11,4603972200,525975,43.60,8720,8970,8600,11410,6150,8780,8753.19,3.91,0,27164,9273,9026,8763,8516,8253,8895,8385,502,2630,500,5610,10,1,99961003,8787,-13.26,10.71,12,0.53,-663.00,821.00,15950,20241015,-44.89,1795,20231121,389.69,15950,-44.89,20241015,2050,328.78,20240102,15950,-44.89,20241015,1876,368.55,20231201,0.23,N,051980,500,502 억,,3908611,N,N,0,N,00,N diff --git a/052020/price/prices-20241101.csv b/052020/price/prices-20241101.csv index 4d74291761e7..87636f102426 100644 --- a/052020/price/prices-20241101.csv +++ b/052020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160551,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-110,5,-1.99,1004390960,184150,68.97,5310,5650,5310,7180,3880,5530,5454.29,3.83,0,-17064,6116,5822,5656,5362,5196,5740,5280,247,1650,500,0,10,1,49466105,2681,-10.27,7.12,12,0.37,-528.00,761.00,11691,20240103,-53.64,4004,20240417,35.36,11691,-53.64,20240103,4004,35.36,20240417,12700,-57.32,20240103,4350,24.60,20240417,0.00,N,052020,500,247 억,,1894915,N,N,0,N,00,N +20241129,150602,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-140,5,-2.53,948795830,173868,65.12,5310,5650,5310,7180,3880,5530,5456.99,3.83,0,-16420,6116,5822,5656,5362,5196,5740,5280,247,1650,500,0,10,1,49466105,2666,-10.21,7.08,12,0.35,-528.00,761.00,11691,20240103,-53.90,4004,20240417,34.62,11691,-53.90,20240103,4004,34.62,20240417,12700,-57.56,20240103,4350,23.91,20240417,0.00,N,052020,500,247 억,,1894915,N,N,0,N,00,N +20241129,140602,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,-70,5,-1.27,769412330,140721,52.70,5310,5650,5310,7180,3880,5530,5467.64,3.83,0,-8718,6116,5822,5656,5362,5196,5740,5280,247,1650,500,0,10,1,49466105,2701,-10.34,7.17,12,0.28,-528.00,761.00,11691,20240103,-53.30,4004,20240417,36.36,11691,-53.30,20240103,4004,36.36,20240417,12700,-57.01,20240103,4350,25.52,20240417,0.00,N,052020,500,247 억,,1894915,N,N,0,N,00,N +20241129,130602,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-110,5,-1.99,698978400,127793,47.86,5310,5650,5310,7180,3880,5530,5469.61,3.83,0,-5260,6116,5822,5656,5362,5196,5740,5280,247,1650,500,0,10,1,49466105,2681,-10.27,7.12,12,0.26,-528.00,761.00,11691,20240103,-53.64,4004,20240417,35.36,11691,-53.64,20240103,4004,35.36,20240417,12700,-57.32,20240103,4350,24.60,20240417,0.00,N,052020,500,247 억,,1894915,N,N,0,N,00,N +20241129,120604,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,-150,5,-2.71,631276930,115266,43.17,5310,5650,5310,7180,3880,5530,5476.70,3.83,0,-1824,6116,5822,5656,5362,5196,5740,5280,247,1650,500,0,10,1,49466105,2661,-10.19,7.07,12,0.23,-528.00,761.00,11691,20240103,-53.98,4004,20240417,34.37,11691,-53.98,20240103,4004,34.37,20240417,12700,-57.64,20240103,4350,23.68,20240417,0.00,N,052020,500,247 억,,1894915,N,N,0,N,00,N +20241129,110604,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,-70,5,-1.27,454717710,82658,30.96,5310,5650,5310,7180,3880,5530,5501.19,3.83,0,3837,6116,5822,5656,5362,5196,5740,5280,247,1650,500,0,10,1,49466105,2701,-10.34,7.17,12,0.17,-528.00,761.00,11691,20240103,-53.30,4004,20240417,36.36,11691,-53.30,20240103,4004,36.36,20240417,12700,-57.01,20240103,4350,25.52,20240417,0.00,N,052020,500,247 억,,1894915,N,N,0,N,00,N +20241129,100602,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,-70,5,-1.27,411632390,74761,28.00,5310,5650,5310,7180,3880,5530,5505.98,3.83,0,4239,6116,5822,5656,5362,5196,5740,5280,247,1650,500,0,10,1,49466105,2701,-10.34,7.17,12,0.15,-528.00,761.00,11691,20240103,-53.30,4004,20240417,36.36,11691,-53.30,20240103,4004,36.36,20240417,12700,-57.01,20240103,4350,25.52,20240417,0.00,N,052020,500,247 억,,1894915,N,N,0,N,00,N +20241129,090602,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,-70,5,-1.27,109272260,20214,7.57,5310,5520,5310,7180,3880,5530,5405.77,3.83,0,5224,6116,5822,5656,5362,5196,5740,5280,247,1650,500,0,10,1,49466105,2701,-10.34,7.17,12,0.04,-528.00,761.00,11691,20240103,-53.30,4004,20240417,36.36,11691,-53.30,20240103,4004,36.36,20240417,12700,-57.01,20240103,4350,25.52,20240417,0.00,N,052020,500,247 억,,1894915,N,N,0,N,00,N 20241128,160557,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,-350,5,-5.95,1519792480,265548,100.73,5720,5950,5490,7640,4120,5880,5723.62,3.92,0,-46886,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2735,-10.47,7.27,12,0.54,-528.00,761.00,11691,20240103,-52.70,4004,20240417,38.11,11691,-52.70,20240103,4004,38.11,20240417,12700,-56.46,20240103,4350,27.13,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N 20241128,150605,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-310,5,-5.27,1319719970,229319,86.99,5720,5950,5550,7640,4120,5880,5754.94,3.92,0,-37203,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2755,-10.55,7.32,12,0.46,-528.00,761.00,11691,20240103,-52.36,4004,20240417,39.11,11691,-52.36,20240103,4004,39.11,20240417,12700,-56.14,20240103,4350,28.05,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N 20241128,140605,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-180,5,-3.06,974030210,167564,63.56,5720,5950,5620,7640,4120,5880,5812.88,3.92,0,-15926,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2820,-10.80,7.49,12,0.34,-528.00,761.00,11691,20240103,-51.24,4004,20240417,42.36,11691,-51.24,20240103,4004,42.36,20240417,12700,-55.12,20240103,4350,31.03,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N diff --git a/052220/price/prices-20241101.csv b/052220/price/prices-20241101.csv index 1d65603d1e23..56b961fd6a59 100644 --- a/052220/price/prices-20241101.csv +++ b/052220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,-60,5,-2.48,131526355,55198,225.74,2415,2450,2350,3135,1695,2415,2382.92,1.11,0,-12921,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,542,26.17,0.93,12,0.24,90.00,2544.00,3980,20240725,-40.83,2240,20241115,5.13,3980,-40.83,20240725,2240,5.13,20241115,3980,-40.83,20240725,2240,5.13,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N +20241129,150603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-40,5,-1.66,111270895,46601,190.58,2415,2450,2350,3135,1695,2415,2387.74,1.11,0,-11400,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,546,26.39,0.93,12,0.20,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N +20241129,140603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,-35,5,-1.45,101962040,42677,174.53,2415,2450,2350,3135,1695,2415,2389.16,1.11,0,-10724,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,547,26.44,0.94,12,0.19,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N +20241129,130602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2360,-55,5,-2.28,90839515,37983,155.34,2415,2450,2350,3135,1695,2415,2391.58,1.11,0,-11327,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,543,26.22,0.93,12,0.17,90.00,2544.00,3980,20240725,-40.70,2240,20241115,5.36,3980,-40.70,20240725,2240,5.36,20241115,3980,-40.70,20240725,2240,5.36,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N +20241129,120604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-40,5,-1.66,88947750,37183,152.07,2415,2450,2350,3135,1695,2415,2392.16,1.11,0,-10734,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,546,26.39,0.93,12,0.16,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N +20241129,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,-35,5,-1.45,88636940,37052,151.53,2415,2450,2350,3135,1695,2415,2392.23,1.11,0,-10706,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,547,26.44,0.94,12,0.16,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N +20241129,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2365,-50,5,-2.07,67505715,28083,114.85,2415,2450,2360,3135,1695,2415,2403.79,1.11,0,-14492,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,544,26.28,0.93,12,0.12,90.00,2544.00,3980,20240725,-40.58,2240,20241115,5.58,3980,-40.58,20240725,2240,5.58,20241115,3980,-40.58,20240725,2240,5.58,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N +20241129,090602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2435,20,2,0.83,29106655,11947,48.86,2415,2450,2400,3135,1695,2415,2436.31,1.11,0,-1372,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,560,27.06,0.96,12,0.05,90.00,2544.00,3980,20240725,-38.82,2240,20241115,8.71,3980,-38.82,20240725,2240,8.71,20241115,3980,-38.82,20240725,2240,8.71,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N 20241128,160557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-15,5,-0.62,59349815,24450,61.15,2430,2460,2405,3155,1705,2430,2427.40,1.12,0,-2014,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.11,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N 20241128,150606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-15,5,-0.62,59110730,24351,60.91,2430,2460,2405,3155,1705,2430,2427.45,1.12,0,-1985,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.11,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N 20241128,140605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2420,-10,5,-0.41,58216280,23980,59.98,2430,2460,2410,3155,1705,2430,2427.70,1.12,0,-1709,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,557,26.89,0.95,12,0.10,90.00,2544.00,3980,20240725,-39.20,2240,20241115,8.04,3980,-39.20,20240725,2240,8.04,20241115,3980,-39.20,20240725,2240,8.04,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N diff --git a/052260/price/prices-20241101.csv b/052260/price/prices-20241101.csv index 235cbcae1223..2225684c1640 100644 --- a/052260/price/prices-20241101.csv +++ b/052260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160552,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4250,-125,5,-2.86,434937915,101629,213.58,4340,4365,4240,5680,3065,4375,4279.67,2.62,0,-4779,4405,4390,4365,4350,4325,4397,4357,150,1305,500,2880,5,1,30000000,1275,15.80,0.94,12,0.34,269.00,4533.00,7900,20240517,-46.20,4025,20241115,5.59,7900,-46.20,20240517,4025,5.59,20241115,13380,-68.24,20240516,4025,5.59,20241115,2.49,N,052260,500,150 억,,785042,N,N,0,N,00,N +20241129,150603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4240,-135,5,-3.09,415323260,97013,203.88,4340,4365,4240,5680,3065,4375,4281.11,2.62,0,-1784,4405,4390,4365,4350,4325,4397,4357,150,1305,500,2880,5,1,30000000,1272,15.76,0.94,12,0.32,269.00,4533.00,7900,20240517,-46.33,4025,20241115,5.34,7900,-46.33,20240517,4025,5.34,20241115,13380,-68.31,20240516,4025,5.34,20241115,2.49,N,052260,500,150 억,,785042,N,N,0,N,00,N +20241129,140603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4280,-95,5,-2.17,332729775,77590,163.06,4340,4365,4250,5680,3065,4375,4288.31,2.62,0,-2540,4405,4390,4365,4350,4325,4397,4357,150,1305,500,2880,5,1,30000000,1284,15.91,0.94,12,0.26,269.00,4533.00,7900,20240517,-45.82,4025,20241115,6.34,7900,-45.82,20240517,4025,6.34,20241115,13380,-68.01,20240516,4025,6.34,20241115,2.49,N,052260,500,150 억,,785042,N,N,0,N,00,N +20241129,130603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4275,-100,5,-2.29,304193275,70923,149.05,4340,4365,4250,5680,3065,4375,4289.06,2.62,0,-171,4405,4390,4365,4350,4325,4397,4357,150,1305,500,2880,5,1,30000000,1283,15.89,0.94,12,0.24,269.00,4533.00,7900,20240517,-45.89,4025,20241115,6.21,7900,-45.89,20240517,4025,6.21,20241115,13380,-68.05,20240516,4025,6.21,20241115,2.49,N,052260,500,150 억,,785042,N,N,0,N,00,N +20241129,120604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4280,-95,5,-2.17,243714850,56759,119.28,4340,4365,4250,5680,3065,4375,4293.85,2.62,0,-11476,4405,4390,4365,4350,4325,4397,4357,150,1305,500,2880,5,1,30000000,1284,15.91,0.94,12,0.19,269.00,4533.00,7900,20240517,-45.82,4025,20241115,6.34,7900,-45.82,20240517,4025,6.34,20241115,13380,-68.01,20240516,4025,6.34,20241115,2.49,N,052260,500,150 억,,785042,N,N,0,N,00,N +20241129,110605,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4270,-105,5,-2.40,197752330,46042,96.76,4340,4365,4250,5680,3065,4375,4295.04,2.62,0,-9205,4405,4390,4365,4350,4325,4397,4357,150,1305,500,2880,5,1,30000000,1281,15.87,0.94,12,0.15,269.00,4533.00,7900,20240517,-45.95,4025,20241115,6.09,7900,-45.95,20240517,4025,6.09,20241115,13380,-68.09,20240516,4025,6.09,20241115,2.49,N,052260,500,150 억,,785042,N,N,0,N,00,N +20241129,100603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4260,-115,5,-2.63,134712525,31243,65.66,4340,4365,4260,5680,3065,4375,4311.77,2.62,0,-14118,4405,4390,4365,4350,4325,4397,4357,150,1305,500,2880,5,1,30000000,1278,15.84,0.94,12,0.10,269.00,4533.00,7900,20240517,-46.08,4025,20241115,5.84,7900,-46.08,20240517,4025,5.84,20241115,13380,-68.16,20240516,4025,5.84,20241115,2.49,N,052260,500,150 억,,785042,N,N,0,N,00,N +20241129,090603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4325,-50,5,-1.14,25457155,5866,12.33,4340,4365,4325,5680,3065,4375,4339.78,2.62,0,-3356,4405,4390,4365,4350,4325,4397,4357,150,1305,500,2880,5,1,30000000,1298,16.08,0.95,12,0.02,269.00,4533.00,7900,20240517,-45.25,4025,20241115,7.45,7900,-45.25,20240517,4025,7.45,20241115,13380,-67.68,20240516,4025,7.45,20241115,2.49,N,052260,500,150 억,,785042,N,N,0,N,00,N 20241128,160557,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4375,20,2,0.46,206878140,47484,85.07,4355,4380,4340,5660,3050,4355,4356.78,2.62,0,-1855,4421,4387,4356,4322,4291,4372,4307,150,1305,500,2870,5,1,30000000,1313,16.26,0.97,12,0.16,269.00,4533.00,7900,20240517,-44.62,4025,20241115,8.70,7900,-44.62,20240517,4025,8.70,20241115,13380,-67.30,20240516,4025,8.70,20241115,2.46,N,052260,500,150 억,,786897,N,N,0,N,00,N 20241128,150606,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4360,5,2,0.11,159584830,36647,65.65,4355,4380,4340,5660,3050,4355,4354.65,2.62,0,-1332,4421,4387,4356,4322,4291,4372,4307,150,1305,500,2870,5,1,30000000,1308,16.21,0.96,12,0.12,269.00,4533.00,7900,20240517,-44.81,4025,20241115,8.32,7900,-44.81,20240517,4025,8.32,20241115,13380,-67.41,20240516,4025,8.32,20241115,2.46,N,052260,500,150 억,,786897,N,N,0,N,00,N 20241128,140606,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4360,5,2,0.11,145216060,33349,59.74,4355,4380,4340,5660,3050,4355,4354.44,2.62,0,-797,4421,4387,4356,4322,4291,4372,4307,150,1305,500,2870,5,1,30000000,1308,16.21,0.96,12,0.11,269.00,4533.00,7900,20240517,-44.81,4025,20241115,8.32,7900,-44.81,20240517,4025,8.32,20241115,13380,-67.41,20240516,4025,8.32,20241115,2.46,N,052260,500,150 억,,786897,N,N,0,N,00,N diff --git a/052300/price/prices-20241101.csv b/052300/price/prices-20241101.csv index ada8361ffb9a..610d2da5d054 100644 --- a/052300/price/prices-20241101.csv +++ b/052300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,340,-6,5,-1.73,74054873,218070,276.96,349,349,336,449,243,346,339.59,0.09,0,2246,352,348,345,341,338,351,344,843,103,500,240,1,1,168651433,573,-2.02,0.23,12,0.13,-168.00,1447.00,695,20231212,-51.08,316,20241121,7.59,544,-37.50,20240110,316,7.59,20241121,695,-51.08,20231212,316,7.59,20241121,0.01,N,052300,500,843 억,,148575,N,N,0,N,00,N +20241129,150603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,339,-7,5,-2.02,69001498,203197,258.07,349,349,336,449,243,346,339.58,0.09,0,2697,352,348,345,341,338,351,344,843,103,500,240,1,1,168651433,572,-2.02,0.23,12,0.12,-168.00,1447.00,695,20231212,-51.22,316,20241121,7.28,544,-37.68,20240110,316,7.28,20241121,695,-51.22,20231212,316,7.28,20241121,0.01,N,052300,500,843 억,,148575,N,N,0,N,00,N +20241129,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,343,-3,5,-0.87,55110636,162541,206.43,349,349,336,449,243,346,339.06,0.09,0,-1320,352,348,345,341,338,351,344,843,103,500,240,1,1,168651433,578,-2.04,0.24,12,0.10,-168.00,1447.00,695,20231212,-50.65,316,20241121,8.54,544,-36.95,20240110,316,8.54,20241121,695,-50.65,20231212,316,8.54,20241121,0.01,N,052300,500,843 억,,148575,N,N,0,N,00,N +20241129,130603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,-5,5,-1.45,48030210,141847,180.15,349,349,336,449,243,346,338.61,0.09,0,-104,352,348,345,341,338,351,344,843,103,500,240,1,1,168651433,575,-2.03,0.24,12,0.08,-168.00,1447.00,695,20231212,-50.94,316,20241121,7.91,544,-37.32,20240110,316,7.91,20241121,695,-50.94,20231212,316,7.91,20241121,0.01,N,052300,500,843 억,,148575,N,N,0,N,00,N +20241129,120605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,338,-8,5,-2.31,42228678,124731,158.41,349,349,336,449,243,346,338.56,0.09,0,-219,352,348,345,341,338,351,344,843,103,500,240,1,1,168651433,570,-2.01,0.23,12,0.07,-168.00,1447.00,695,20231212,-51.37,316,20241121,6.96,544,-37.87,20240110,316,6.96,20241121,695,-51.37,20231212,316,6.96,20241121,0.01,N,052300,500,843 억,,148575,N,N,0,N,00,N +20241129,110605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,338,-8,5,-2.31,34642344,102169,129.76,349,349,337,449,243,346,339.07,0.09,0,-1606,352,348,345,341,338,351,344,843,103,500,240,1,1,168651433,570,-2.01,0.23,12,0.06,-168.00,1447.00,695,20231212,-51.37,316,20241121,6.96,544,-37.87,20240110,316,6.96,20241121,695,-51.37,20231212,316,6.96,20241121,0.01,N,052300,500,843 억,,148575,N,N,0,N,00,N +20241129,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,338,-8,5,-2.31,25028348,73686,93.58,349,349,337,449,243,346,339.66,0.09,0,-4037,352,348,345,341,338,351,344,843,103,500,240,1,1,168651433,570,-2.01,0.23,12,0.04,-168.00,1447.00,695,20231212,-51.37,316,20241121,6.96,544,-37.87,20240110,316,6.96,20241121,695,-51.37,20231212,316,6.96,20241121,0.01,N,052300,500,843 억,,148575,N,N,0,N,00,N +20241129,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,345,-1,5,-0.29,667077,1926,2.45,349,349,344,449,243,346,346.35,0.09,0,-1642,352,348,345,341,338,351,344,843,103,500,240,1,1,168651433,582,-2.05,0.24,12,0.00,-168.00,1447.00,695,20231212,-50.36,316,20241121,9.18,544,-36.58,20240110,316,9.18,20241121,695,-50.36,20231212,316,9.18,20241121,0.01,N,052300,500,843 억,,148575,N,N,0,N,00,N 20241128,160558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,346,0,3,0.00,27188755,78685,19.56,345,349,342,449,243,346,345.53,0.09,0,2793,359,352,346,339,333,356,343,843,103,500,240,1,1,168651433,584,-2.06,0.24,12,0.05,-168.00,1447.00,695,20231212,-50.22,316,20241121,9.49,544,-36.40,20240110,316,9.49,20241121,695,-50.22,20231212,316,9.49,20241121,0.01,N,052300,500,843 억,,144362,N,N,0,N,00,N 20241128,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,346,0,3,0.00,24998229,72354,17.98,345,349,342,449,243,346,345.50,0.09,0,4128,359,352,346,339,333,356,343,843,103,500,240,1,1,168651433,584,-2.06,0.24,12,0.04,-168.00,1447.00,695,20231212,-50.22,316,20241121,9.49,544,-36.40,20240110,316,9.49,20241121,695,-50.22,20231212,316,9.49,20241121,0.01,N,052300,500,843 억,,144362,N,N,0,N,00,N 20241128,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,346,0,3,0.00,23502741,68026,16.91,345,349,342,449,243,346,345.50,0.09,0,4201,359,352,346,339,333,356,343,843,103,500,240,1,1,168651433,584,-2.06,0.24,12,0.04,-168.00,1447.00,695,20231212,-50.22,316,20241121,9.49,544,-36.40,20240110,316,9.49,20241121,695,-50.22,20231212,316,9.49,20241121,0.01,N,052300,500,843 억,,144362,N,N,0,N,00,N diff --git a/052330/price/prices-20241101.csv b/052330/price/prices-20241101.csv index 6d0ecaa8ff89..7f7203266c57 100644 --- a/052330/price/prices-20241101.csv +++ b/052330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7670,-80,5,-1.03,57469630,7487,154.56,7750,7790,7630,10070,5430,7750,7675.92,10.45,0,-3083,7836,7792,7726,7682,7616,7815,7705,78,2320,500,5580,10,1,15574552,1195,15.07,0.35,12,0.05,509.00,21632.00,8480,20241107,-9.55,6190,20231201,23.91,8480,-9.55,20241107,6350,20.79,20240122,8480,-9.55,20241107,6190,23.91,20231201,1.08,N,052330,500,77 억,,1627430,N,N,0,N,00,N +20241129,150603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,-90,5,-1.16,47567690,6193,127.85,7750,7790,7630,10070,5430,7750,7680.88,10.45,0,-2992,7836,7792,7726,7682,7616,7815,7705,78,2320,500,5580,10,1,15574552,1193,15.05,0.35,12,0.04,509.00,21632.00,8480,20241107,-9.67,6190,20231201,23.75,8480,-9.67,20241107,6350,20.63,20240122,8480,-9.67,20241107,6190,23.75,20231201,1.08,N,052330,500,77 억,,1627430,N,N,0,N,00,N +20241129,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,-50,5,-0.65,43025830,5600,115.61,7750,7790,7630,10070,5430,7750,7683.18,10.45,0,-2710,7836,7792,7726,7682,7616,7815,7705,78,2320,500,5580,10,1,15574552,1199,15.13,0.36,12,0.04,509.00,21632.00,8480,20241107,-9.20,6190,20231201,24.39,8480,-9.20,20241107,6350,21.26,20240122,8480,-9.20,20241107,6190,24.39,20231201,1.08,N,052330,500,77 억,,1627430,N,N,0,N,00,N +20241129,130603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,-70,5,-0.90,34743780,4520,93.31,7750,7790,7630,10070,5430,7750,7686.68,10.45,0,-2358,7836,7792,7726,7682,7616,7815,7705,78,2320,500,5580,10,1,15574552,1196,15.09,0.36,12,0.03,509.00,21632.00,8480,20241107,-9.43,6190,20231201,24.07,8480,-9.43,20241107,6350,20.94,20240122,8480,-9.43,20241107,6190,24.07,20231201,1.08,N,052330,500,77 억,,1627430,N,N,0,N,00,N +20241129,120605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,-50,5,-0.65,21905720,2846,58.75,7750,7790,7650,10070,5430,7750,7697.02,10.45,0,-2067,7836,7792,7726,7682,7616,7815,7705,78,2320,500,5580,10,1,15574552,1199,15.13,0.36,12,0.02,509.00,21632.00,8480,20241107,-9.20,6190,20231201,24.39,8480,-9.20,20241107,6350,21.26,20240122,8480,-9.20,20241107,6190,24.39,20231201,1.08,N,052330,500,77 억,,1627430,N,N,0,N,00,N +20241129,110605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,-40,5,-0.52,17270950,2241,46.26,7750,7790,7670,10070,5430,7750,7706.80,10.45,0,-1462,7836,7792,7726,7682,7616,7815,7705,78,2320,500,5580,10,1,15574552,1201,15.15,0.36,12,0.01,509.00,21632.00,8480,20241107,-9.08,6190,20231201,24.56,8480,-9.08,20241107,6350,21.42,20240122,8480,-9.08,20241107,6190,24.56,20231201,1.08,N,052330,500,77 억,,1627430,N,N,0,N,00,N +20241129,100604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7730,-20,5,-0.26,15320500,1987,41.02,7750,7790,7670,10070,5430,7750,7710.37,10.45,0,-1377,7836,7792,7726,7682,7616,7815,7705,78,2320,500,5580,10,1,15574552,1204,15.19,0.36,12,0.01,509.00,21632.00,8480,20241107,-8.84,6190,20231201,24.88,8480,-8.84,20241107,6350,21.73,20240122,8480,-8.84,20241107,6190,24.88,20231201,1.08,N,052330,500,77 억,,1627430,N,N,0,N,00,N +20241129,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7790,40,2,0.52,1193530,154,3.18,7750,7790,7730,10070,5430,7750,7750.19,10.45,0,-150,7836,7792,7726,7682,7616,7815,7705,78,2320,500,5580,10,1,15574552,1213,15.30,0.36,12,0.00,509.00,21632.00,8480,20241107,-8.14,6190,20231201,25.85,8480,-8.14,20241107,6350,22.68,20240122,8480,-8.14,20241107,6190,25.85,20231201,1.08,N,052330,500,77 억,,1627430,N,N,0,N,00,N 20241128,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-10,5,-0.13,37392280,4844,127.14,7660,7770,7660,10080,5440,7760,7719.30,10.45,0,-617,7820,7790,7760,7730,7700,7775,7715,78,2320,500,5580,10,1,15574552,1207,15.23,0.36,12,0.03,509.00,21632.00,8480,20241107,-8.61,6190,20231201,25.20,8480,-8.61,20241107,6350,22.05,20240122,8480,-8.61,20241107,6190,25.20,20231201,1.08,N,052330,500,77 억,,1628119,N,N,0,N,00,N 20241128,150607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,0,3,0.00,25121110,3255,85.43,7660,7760,7660,10080,5440,7760,7717.70,10.45,0,-951,7820,7790,7760,7730,7700,7775,7715,78,2320,500,5580,10,1,15574552,1209,15.25,0.36,12,0.02,509.00,21632.00,8480,20241107,-8.49,6190,20231201,25.36,8480,-8.49,20241107,6350,22.20,20240122,8480,-8.49,20241107,6190,25.36,20231201,1.08,N,052330,500,77 억,,1628119,N,N,0,N,00,N 20241128,140606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-10,5,-0.13,16968100,2203,57.82,7660,7750,7660,10080,5440,7760,7702.27,10.45,0,-701,7820,7790,7760,7730,7700,7775,7715,78,2320,500,5580,10,1,15574552,1207,15.23,0.36,12,0.01,509.00,21632.00,8480,20241107,-8.61,6190,20231201,25.20,8480,-8.61,20241107,6350,22.05,20240122,8480,-8.61,20241107,6190,25.20,20231201,1.08,N,052330,500,77 억,,1628119,N,N,0,N,00,N diff --git a/052400/price/prices-20241101.csv b/052400/price/prices-20241101.csv index 1c4eeb63e656..4e07427ddbb6 100644 --- a/052400/price/prices-20241101.csv +++ b/052400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160552,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14470,-130,5,-0.89,177962480,12239,103.95,14550,14790,14390,18980,10220,14600,14540.61,1.25,0,736,14900,14750,14630,14480,14360,14690,14420,78,4380,500,9920,10,1,14899999,2156,7.44,1.03,12,0.08,1945.00,14089.00,20750,20240409,-30.27,12000,20240805,20.58,20750,-30.27,20240409,12000,20.58,20240805,20750,-30.27,20240409,12000,20.58,20240805,2.40,N,052400,500,77 억,,186801,N,N,59,N,00,N +20241129,150604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14690,90,2,0.62,164879800,11335,96.27,14550,14790,14390,18980,10220,14600,14546.08,1.25,0,1022,14900,14750,14630,14480,14360,14690,14420,78,4380,500,9920,10,1,14899999,2189,7.55,1.04,12,0.08,1945.00,14089.00,20750,20240409,-29.20,12000,20240805,22.42,20750,-29.20,20240409,12000,22.42,20240805,20750,-29.20,20240409,12000,22.42,20240805,2.40,N,052400,500,77 억,,186801,N,N,13,N,00,N +20241129,140604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14490,-110,5,-0.75,94174290,6496,55.17,14550,14790,14390,18980,10220,14600,14497.27,1.25,0,138,14900,14750,14630,14480,14360,14690,14420,78,4380,500,9920,10,1,14899999,2159,7.45,1.03,12,0.04,1945.00,14089.00,20750,20240409,-30.17,12000,20240805,20.75,20750,-30.17,20240409,12000,20.75,20240805,20750,-30.17,20240409,12000,20.75,20240805,2.40,N,052400,500,77 억,,186801,N,N,13,N,00,N +20241129,130604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14400,-200,5,-1.37,91105330,6284,53.37,14550,14790,14390,18980,10220,14600,14497.98,1.25,0,130,14900,14750,14630,14480,14360,14690,14420,78,4380,500,9920,10,1,14899999,2146,7.40,1.02,12,0.04,1945.00,14089.00,20750,20240409,-30.60,12000,20240805,20.00,20750,-30.60,20240409,12000,20.00,20240805,20750,-30.60,20240409,12000,20.00,20240805,2.40,N,052400,500,77 억,,186801,N,N,13,N,00,N +20241129,120605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14400,-200,5,-1.37,84470100,5824,49.46,14550,14790,14400,18980,10220,14600,14503.79,1.25,0,215,14900,14750,14630,14480,14360,14690,14420,78,4380,500,9920,10,1,14899999,2146,7.40,1.02,12,0.04,1945.00,14089.00,20750,20240409,-30.60,12000,20240805,20.00,20750,-30.60,20240409,12000,20.00,20240805,20750,-30.60,20240409,12000,20.00,20240805,2.40,N,052400,500,77 억,,186801,N,N,13,N,00,N +20241129,110605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14480,-120,5,-0.82,67585280,4652,39.51,14550,14790,14420,18980,10220,14600,14528.22,1.25,0,0,14900,14750,14630,14480,14360,14690,14420,78,4380,500,9920,10,1,14899999,2158,7.44,1.03,12,0.03,1945.00,14089.00,20750,20240409,-30.22,12000,20240805,20.67,20750,-30.22,20240409,12000,20.67,20240805,20750,-30.22,20240409,12000,20.67,20240805,2.40,N,052400,500,77 억,,186801,N,N,13,N,00,N +20241129,100604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14560,-40,5,-0.27,55726060,3835,32.57,14550,14790,14430,18980,10220,14600,14530.92,1.25,0,-19,14900,14750,14630,14480,14360,14690,14420,78,4380,500,9920,10,1,14899999,2169,7.49,1.03,12,0.03,1945.00,14089.00,20750,20240409,-29.83,12000,20240805,21.33,20750,-29.83,20240409,12000,21.33,20240805,20750,-29.83,20240409,12000,21.33,20240805,2.40,N,052400,500,77 억,,186801,N,N,13,N,00,N +20241129,090604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14790,190,2,1.30,31214790,2148,18.24,14550,14790,14500,18980,10220,14600,14532.03,1.25,0,-81,14900,14750,14630,14480,14360,14690,14420,78,4380,500,9920,10,1,14899999,2204,7.60,1.05,12,0.01,1945.00,14089.00,20750,20240409,-28.72,12000,20240805,23.25,20750,-28.72,20240409,12000,23.25,20240805,20750,-28.72,20240409,12000,23.25,20240805,2.40,N,052400,500,77 억,,186801,N,N,13,N,00,N 20241128,160558,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14600,-130,5,-0.88,172049770,11731,71.87,14730,14780,14510,19140,10320,14730,14665.70,1.25,0,641,14916,14822,14676,14582,14436,14870,14630,78,4410,500,10010,10,1,14899999,2175,7.51,1.04,12,0.08,1945.00,14089.00,20750,20240409,-29.64,12000,20240805,21.67,20750,-29.64,20240409,12000,21.67,20240805,20750,-29.64,20240409,12000,21.67,20240805,2.39,N,052400,500,77 억,,186083,N,N,13,N,00,N 20241128,150607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14670,-60,5,-0.41,155779350,10617,65.04,14730,14780,14510,19140,10320,14730,14672.09,1.25,0,798,14916,14822,14676,14582,14436,14870,14630,78,4410,500,10010,10,1,14899999,2186,7.54,1.04,12,0.07,1945.00,14089.00,20750,20240409,-29.30,12000,20240805,22.25,20750,-29.30,20240409,12000,22.25,20240805,20750,-29.30,20240409,12000,22.25,20240805,2.39,N,052400,500,77 억,,186083,N,N,0,N,00,N 20241128,140607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14710,-20,5,-0.14,89492130,6108,37.42,14730,14780,14510,19140,10320,14730,14650.32,1.25,0,-296,14916,14822,14676,14582,14436,14870,14630,78,4410,500,10010,10,1,14899999,2192,7.56,1.04,12,0.04,1945.00,14089.00,20750,20240409,-29.11,12000,20240805,22.58,20750,-29.11,20240409,12000,22.58,20240805,20750,-29.11,20240409,12000,22.58,20240805,2.39,N,052400,500,77 억,,186083,N,N,0,N,00,N diff --git a/052420/price/prices-20241101.csv b/052420/price/prices-20241101.csv index 0bf981752e14..aa03e7a79066 100644 --- a/052420/price/prices-20241101.csv +++ b/052420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160553,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1381,-47,5,-3.29,1800966505,1289389,128.73,1425,1434,1381,1856,1000,1428,1396.83,2.73,0,-48737,1446,1437,1429,1420,1412,1433,1416,445,428,500,940,1,1,86315192,1192,9.21,0.50,12,1.49,150.00,2762.00,2915,20240812,-52.62,1290,20240416,7.05,2915,-52.62,20240812,1290,7.05,20240416,2915,-52.62,20240812,1290,7.05,20240416,6.30,N,052420,500,445 억,,2355710,N,N,0,N,00,N +20241129,150604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1386,-42,5,-2.94,1620841035,1159073,115.72,1425,1434,1381,1856,1000,1428,1398.39,2.73,0,-70593,1446,1437,1429,1420,1412,1433,1416,445,428,500,940,1,1,86315192,1196,9.24,0.50,12,1.34,150.00,2762.00,2915,20240812,-52.45,1290,20240416,7.44,2915,-52.45,20240812,1290,7.44,20240416,2915,-52.45,20240812,1290,7.44,20240416,6.30,N,052420,500,445 억,,2355710,N,N,0,N,00,N +20241129,140604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1399,-29,5,-2.03,1443188782,1031378,102.97,1425,1434,1381,1856,1000,1428,1399.28,2.73,0,-117095,1446,1437,1429,1420,1412,1433,1416,445,428,500,940,1,1,86315192,1208,9.33,0.51,12,1.19,150.00,2762.00,2915,20240812,-52.01,1290,20240416,8.45,2915,-52.01,20240812,1290,8.45,20240416,2915,-52.01,20240812,1290,8.45,20240416,6.30,N,052420,500,445 억,,2355710,N,N,0,N,00,N +20241129,130604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1385,-43,5,-3.01,1311119535,936791,93.53,1425,1434,1381,1856,1000,1428,1399.58,2.73,0,-143030,1446,1437,1429,1420,1412,1433,1416,445,428,500,940,1,1,86315192,1195,9.23,0.50,12,1.09,150.00,2762.00,2915,20240812,-52.49,1290,20240416,7.36,2915,-52.49,20240812,1290,7.36,20240416,2915,-52.49,20240812,1290,7.36,20240416,6.30,N,052420,500,445 억,,2355710,N,N,0,N,00,N +20241129,120606,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1385,-43,5,-3.01,1150950085,821104,81.98,1425,1434,1381,1856,1000,1428,1401.71,2.73,0,-167975,1446,1437,1429,1420,1412,1433,1416,445,428,500,940,1,1,86315192,1195,9.23,0.50,12,0.95,150.00,2762.00,2915,20240812,-52.49,1290,20240416,7.36,2915,-52.49,20240812,1290,7.36,20240416,2915,-52.49,20240812,1290,7.36,20240416,6.30,N,052420,500,445 억,,2355710,N,N,0,N,00,N +20241129,110606,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1393,-35,5,-2.45,927196866,659571,65.85,1425,1434,1389,1856,1000,1428,1405.75,2.73,0,-137546,1446,1437,1429,1420,1412,1433,1416,445,428,500,940,1,1,86315192,1202,9.29,0.50,12,0.76,150.00,2762.00,2915,20240812,-52.21,1290,20240416,7.98,2915,-52.21,20240812,1290,7.98,20240416,2915,-52.21,20240812,1290,7.98,20240416,6.30,N,052420,500,445 억,,2355710,N,N,0,N,00,N +20241129,100604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1390,-38,5,-2.66,728708004,517209,51.64,1425,1434,1389,1856,1000,1428,1408.92,2.73,0,-135652,1446,1437,1429,1420,1412,1433,1416,445,428,500,940,1,1,86315192,1200,9.27,0.50,12,0.60,150.00,2762.00,2915,20240812,-52.32,1290,20240416,7.75,2915,-52.32,20240812,1290,7.75,20240416,2915,-52.32,20240812,1290,7.75,20240416,6.30,N,052420,500,445 억,,2355710,N,N,0,N,00,N +20241129,090604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1412,-16,5,-1.12,166791260,117179,11.70,1425,1434,1410,1856,1000,1428,1423.38,2.73,0,-68969,1446,1437,1429,1420,1412,1433,1416,445,428,500,940,1,1,86315192,1219,9.41,0.51,12,0.14,150.00,2762.00,2915,20240812,-51.56,1290,20240416,9.46,2915,-51.56,20240812,1290,9.46,20240416,2915,-51.56,20240812,1290,9.46,20240416,6.30,N,052420,500,445 억,,2355710,N,N,0,N,00,N 20241128,160559,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1428,4,2,0.28,1361654852,953304,53.54,1437,1438,1421,1851,997,1424,1428.37,2.49,0,205468,1482,1452,1438,1408,1394,1446,1402,445,427,500,930,1,1,86315192,1233,9.52,0.52,12,1.10,150.00,2762.00,2915,20240812,-51.01,1290,20240416,10.70,2915,-51.01,20240812,1290,10.70,20240416,2915,-51.01,20240812,1290,10.70,20240416,6.48,N,052420,500,445 억,,2145638,N,N,0,N,00,N 20241128,150608,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1431,7,2,0.49,1217640222,852526,47.88,1437,1438,1421,1851,997,1424,1428.29,2.49,0,173376,1482,1452,1438,1408,1394,1446,1402,445,427,500,930,1,1,86315192,1235,9.54,0.52,12,0.99,150.00,2762.00,2915,20240812,-50.91,1290,20240416,10.93,2915,-50.91,20240812,1290,10.93,20240416,2915,-50.91,20240812,1290,10.93,20240416,6.48,N,052420,500,445 억,,2145638,N,N,0,N,00,N 20241128,140607,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1433,9,2,0.63,1037339568,726582,40.80,1437,1438,1421,1851,997,1424,1427.72,2.49,0,126297,1482,1452,1438,1408,1394,1446,1402,445,427,500,930,1,1,86315192,1237,9.55,0.52,12,0.84,150.00,2762.00,2915,20240812,-50.84,1290,20240416,11.09,2915,-50.84,20240812,1290,11.09,20240416,2915,-50.84,20240812,1290,11.09,20240416,6.48,N,052420,500,445 억,,2145638,N,N,0,N,00,N diff --git a/052460/price/prices-20241101.csv b/052460/price/prices-20241101.csv index b0c7a25c3abb..ce0ef92f4d6d 100644 --- a/052460/price/prices-20241101.csv +++ b/052460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-45,5,-2.15,157082035,76671,74.71,2095,2095,2025,2720,1470,2095,2048.78,1.23,0,-3729,2245,2170,2090,2015,1935,2130,1975,73,625,500,1500,5,1,14607936,299,6.57,0.66,12,0.52,312.00,3106.00,5130,20231122,-60.04,2000,20241113,2.50,4800,-57.29,20240109,2000,2.50,20241113,4800,-57.29,20240109,2000,2.50,20241113,2.35,N,052460,500,73 억,,179537,N,N,0,N,00,N +20241129,150604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-25,5,-1.19,153938225,75139,73.21,2095,2095,2025,2720,1470,2095,2048.71,1.23,0,-3056,2245,2170,2090,2015,1935,2130,1975,73,625,500,1500,5,1,14607936,302,6.63,0.67,12,0.51,312.00,3106.00,5130,20231122,-59.65,2000,20241113,3.50,4800,-56.88,20240109,2000,3.50,20241113,4800,-56.88,20240109,2000,3.50,20241113,2.35,N,052460,500,73 억,,179537,N,N,0,N,00,N +20241129,140605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-15,5,-0.72,130621400,63850,62.21,2095,2095,2025,2720,1470,2095,2045.75,1.23,0,-3553,2245,2170,2090,2015,1935,2130,1975,73,625,500,1500,5,1,14607936,304,6.67,0.67,12,0.44,312.00,3106.00,5130,20231122,-59.45,2000,20241113,4.00,4800,-56.67,20240109,2000,4.00,20241113,4800,-56.67,20240109,2000,4.00,20241113,2.35,N,052460,500,73 억,,179537,N,N,0,N,00,N +20241129,130604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-45,5,-2.15,114772665,56152,54.71,2095,2095,2025,2720,1470,2095,2043.96,1.23,0,-2479,2245,2170,2090,2015,1935,2130,1975,73,625,500,1500,5,1,14607936,299,6.57,0.66,12,0.38,312.00,3106.00,5130,20231122,-60.04,2000,20241113,2.50,4800,-57.29,20240109,2000,2.50,20241113,4800,-57.29,20240109,2000,2.50,20241113,2.35,N,052460,500,73 억,,179537,N,N,0,N,00,N +20241129,120606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-50,5,-2.39,105757870,51744,50.42,2095,2095,2025,2720,1470,2095,2043.87,1.23,0,-3777,2245,2170,2090,2015,1935,2130,1975,73,625,500,1500,5,1,14607936,299,6.55,0.66,12,0.35,312.00,3106.00,5130,20231122,-60.14,2000,20241113,2.25,4800,-57.40,20240109,2000,2.25,20241113,4800,-57.40,20240109,2000,2.25,20241113,2.35,N,052460,500,73 억,,179537,N,N,0,N,00,N +20241129,110606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-50,5,-2.39,95929160,46918,45.72,2095,2095,2025,2720,1470,2095,2044.61,1.23,0,-4762,2245,2170,2090,2015,1935,2130,1975,73,625,500,1500,5,1,14607936,299,6.55,0.66,12,0.32,312.00,3106.00,5130,20231122,-60.14,2000,20241113,2.25,4800,-57.40,20240109,2000,2.25,20241113,4800,-57.40,20240109,2000,2.25,20241113,2.35,N,052460,500,73 억,,179537,N,N,0,N,00,N +20241129,100605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-65,5,-3.10,59892295,29260,28.51,2095,2095,2025,2720,1470,2095,2046.90,1.23,0,-4940,2245,2170,2090,2015,1935,2130,1975,73,625,500,1500,5,1,14607936,297,6.51,0.65,12,0.20,312.00,3106.00,5130,20231122,-60.43,2000,20241113,1.50,4800,-57.71,20240109,2000,1.50,20241113,4800,-57.71,20240109,2000,1.50,20241113,2.35,N,052460,500,73 억,,179537,N,N,0,N,00,N +20241129,090604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-15,5,-0.72,4486055,2149,2.09,2095,2095,2070,2720,1470,2095,2087.51,1.23,0,-647,2245,2170,2090,2015,1935,2130,1975,73,625,500,1500,5,1,14607936,304,6.67,0.67,12,0.01,312.00,3106.00,5130,20231122,-59.45,2000,20241113,4.00,4800,-56.67,20240109,2000,4.00,20241113,4800,-56.67,20240109,2000,4.00,20241113,2.35,N,052460,500,73 억,,179537,N,N,0,N,00,N 20241128,160559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-20,5,-0.95,215085850,102336,31.16,2115,2165,2010,2745,1485,2115,2101.81,1.17,0,8052,2268,2191,2148,2071,2028,2170,2050,73,630,500,1520,5,1,14607936,306,6.71,0.67,12,0.70,312.00,3106.00,5130,20231122,-59.16,2000,20241113,4.75,4800,-56.35,20240109,2000,4.75,20241113,4800,-56.35,20240109,2000,4.75,20241113,2.56,N,052460,500,73 억,,171545,N,N,0,N,00,N 20241128,150608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-5,5,-0.24,190425290,90488,27.56,2115,2165,2010,2745,1485,2115,2104.43,1.17,0,8294,2268,2191,2148,2071,2028,2170,2050,73,630,500,1520,5,1,14607936,308,6.76,0.68,12,0.62,312.00,3106.00,5130,20231122,-58.87,2000,20241113,5.50,4800,-56.04,20240109,2000,5.50,20241113,4800,-56.04,20240109,2000,5.50,20241113,2.56,N,052460,500,73 억,,171545,N,N,0,N,00,N 20241128,140607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,0,3,0.00,166515750,79112,24.09,2115,2165,2010,2745,1485,2115,2104.81,1.17,0,5792,2268,2191,2148,2071,2028,2170,2050,73,630,500,1520,5,1,14607936,309,6.78,0.68,12,0.54,312.00,3106.00,5130,20231122,-58.77,2000,20241113,5.75,4800,-55.94,20240109,2000,5.75,20241113,4800,-55.94,20240109,2000,5.75,20241113,2.56,N,052460,500,73 억,,171545,N,N,0,N,00,N diff --git a/052600/price/prices-20241101.csv b/052600/price/prices-20241101.csv index cecf9305e8af..bcd02dcd67d5 100644 --- a/052600/price/prices-20241101.csv +++ b/052600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4435,-5,5,-0.11,2085411380,476131,5.69,4385,4515,4285,5770,3110,4440,4379.80,0.77,0,52081,6090,5265,4835,4010,3580,5050,3795,58,1330,500,2840,5,1,11563700,513,20.82,1.40,12,4.12,213.00,3167.00,6460,20231214,-31.35,3250,20240805,36.46,5660,-21.64,20241128,3250,36.46,20240805,6460,-31.35,20231214,3250,36.46,20240805,3.68,N,052600,500,57 억,,88657,N,N,0,N,00,N +20241129,150605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,-30,5,-0.68,1940291750,443301,5.30,4385,4515,4285,5770,3110,4440,4376.91,0.77,0,59466,6090,5265,4835,4010,3580,5050,3795,58,1330,500,2840,5,1,11563700,510,20.70,1.39,12,3.83,213.00,3167.00,6460,20231214,-31.73,3250,20240805,35.69,5660,-22.08,20241128,3250,35.69,20240805,6460,-31.73,20231214,3250,35.69,20240805,3.68,N,052600,500,57 억,,88657,N,N,0,N,00,N +20241129,140605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4425,-15,5,-0.34,1729798280,395112,4.72,4385,4515,4285,5770,3110,4440,4377.98,0.77,0,53943,6090,5265,4835,4010,3580,5050,3795,58,1330,500,2840,5,1,11563700,512,20.77,1.40,12,3.42,213.00,3167.00,6460,20231214,-31.50,3250,20240805,36.15,5660,-21.82,20241128,3250,36.15,20240805,6460,-31.50,20231214,3250,36.15,20240805,3.68,N,052600,500,57 억,,88657,N,N,0,N,00,N +20241129,130605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4385,-55,5,-1.24,1614325435,368746,4.41,4385,4515,4285,5770,3110,4440,4377.87,0.77,0,50549,6090,5265,4835,4010,3580,5050,3795,58,1330,500,2840,5,1,11563700,507,20.59,1.38,12,3.19,213.00,3167.00,6460,20231214,-32.12,3250,20240805,34.92,5660,-22.53,20241128,3250,34.92,20240805,6460,-32.12,20231214,3250,34.92,20240805,3.68,N,052600,500,57 억,,88657,N,N,0,N,00,N +20241129,120606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4450,10,2,0.23,1488420870,340074,4.06,4385,4515,4285,5770,3110,4440,4376.74,0.77,0,50558,6090,5265,4835,4010,3580,5050,3795,58,1330,500,2840,5,1,11563700,515,20.89,1.41,12,2.94,213.00,3167.00,6460,20231214,-31.11,3250,20240805,36.92,5660,-21.38,20241128,3250,36.92,20240805,6460,-31.11,20231214,3250,36.92,20240805,3.68,N,052600,500,57 억,,88657,N,N,0,N,00,N +20241129,110606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,-10,5,-0.23,1092103265,251170,3.00,4385,4445,4285,5770,3110,4440,4348.03,0.77,0,33615,6090,5265,4835,4010,3580,5050,3795,58,1330,500,2840,5,1,11563700,512,20.80,1.40,12,2.17,213.00,3167.00,6460,20231214,-31.42,3250,20240805,36.31,5660,-21.73,20241128,3250,36.31,20240805,6460,-31.42,20231214,3250,36.31,20240805,3.68,N,052600,500,57 억,,88657,N,N,0,N,00,N +20241129,100605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4320,-120,5,-2.70,742585745,171216,2.05,4385,4440,4285,5770,3110,4440,4337.08,0.77,0,14781,6090,5265,4835,4010,3580,5050,3795,58,1330,500,2840,5,1,11563700,500,20.28,1.36,12,1.48,213.00,3167.00,6460,20231214,-33.13,3250,20240805,32.92,5660,-23.67,20241128,3250,32.92,20240805,6460,-33.13,20231214,3250,32.92,20240805,3.68,N,052600,500,57 억,,88657,N,N,0,N,00,N +20241129,090605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4360,-80,5,-1.80,209005585,47718,0.57,4385,4440,4320,5770,3110,4440,4379.91,0.77,0,-709,6090,5265,4835,4010,3580,5050,3795,58,1330,500,2840,5,1,11563700,504,20.47,1.38,12,0.41,213.00,3167.00,6460,20231214,-32.51,3250,20240805,34.15,5660,-22.97,20241128,3250,34.15,20240805,6460,-32.51,20231214,3250,34.15,20240805,3.68,N,052600,500,57 억,,88657,N,N,0,N,00,N 20241128,160559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4440,80,2,1.83,42653676525,8342208,3334.42,4935,5660,4405,5660,3055,4360,5113.37,2.85,0,-239202,4463,4411,4328,4276,4193,4437,4302,58,1300,500,2790,5,1,11563700,513,20.85,1.40,12,72.14,213.00,3167.00,6460,20231214,-31.27,3250,20240805,36.62,5660,-21.55,20241128,3250,36.62,20240805,6460,-31.27,20231214,3250,36.62,20240805,3.70,N,052600,500,57 억,,329248,N,N,0,N,00,N 20241128,150608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4445,85,2,1.95,42056120395,8207342,3280.51,4935,5660,4445,5660,3055,4360,5124.21,2.85,0,-254127,4463,4411,4328,4276,4193,4437,4302,58,1300,500,2790,5,1,11563700,514,20.87,1.40,12,70.98,213.00,3167.00,6460,20231214,-31.19,3250,20240805,36.77,5660,-21.47,20241128,3250,36.77,20240805,6460,-31.19,20231214,3250,36.77,20240805,3.70,N,052600,500,57 억,,329248,N,N,0,N,00,N 20241128,140608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4605,245,2,5.62,40792894485,7927167,3168.52,4935,5660,4545,5660,3055,4360,5145.96,2.85,0,-251391,4463,4411,4328,4276,4193,4437,4302,58,1300,500,2790,5,1,11563700,533,21.62,1.45,12,68.55,213.00,3167.00,6460,20231214,-28.72,3250,20240805,41.69,5660,-18.64,20241128,3250,41.69,20240805,6460,-28.72,20231214,3250,41.69,20240805,3.70,N,052600,500,57 억,,329248,N,N,0,N,00,N diff --git a/052670/price/prices-20241101.csv b/052670/price/prices-20241101.csv index 25869361477f..8a7dd64c1a5b 100644 --- a/052670/price/prices-20241101.csv +++ b/052670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160554,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231122,0.00,2080,20231122,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231129,2080,0.00,20231129,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241129,150605,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231122,0.00,2080,20231122,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231129,2080,0.00,20231129,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241129,140605,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231122,0.00,2080,20231122,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231129,2080,0.00,20231129,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241129,130605,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231122,0.00,2080,20231122,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231129,2080,0.00,20231129,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241129,120607,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231122,0.00,2080,20231122,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231129,2080,0.00,20231129,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241129,110607,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231122,0.00,2080,20231122,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231129,2080,0.00,20231129,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241129,100605,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231122,0.00,2080,20231122,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231129,2080,0.00,20231129,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241129,090605,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231122,0.00,2080,20231122,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231129,2080,0.00,20231129,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241128,160559,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231121,0.00,2080,20231121,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231128,2080,0.00,20231128,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241128,150609,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231121,0.00,2080,20231121,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231128,2080,0.00,20231128,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241128,140608,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231121,0.00,2080,20231121,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231128,2080,0.00,20231128,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20241101.csv b/052690/price/prices-20241101.csv index 5f23c16efdd5..323ac681980a 100644 --- a/052690/price/prices-20241101.csv +++ b/052690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160554,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68000,-2000,5,-2.86,10720732600,157093,221.06,70500,70500,67600,91000,49000,70000,68244.60,8.90,0,-26144,71466,70732,70366,69632,69266,70550,69450,76,21000,200,50400,100,1,38220000,25990,79.63,4.66,12,0.41,854.00,14589.00,98100,20240718,-30.68,53800,20240419,26.39,98100,-30.68,20240718,53800,26.39,20240419,98100,-30.68,20240718,53800,26.39,20240419,1.14,N,052690,200,76 억,,3402754,N,N,49,N,00,N +20241129,150605,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67900,-2100,5,-3.00,9796826200,143498,201.93,70500,70500,67600,91000,49000,70000,68271.52,8.90,0,-25448,71466,70732,70366,69632,69266,70550,69450,76,21000,200,50400,100,1,38220000,25951,79.51,4.65,12,0.38,854.00,14589.00,98100,20240718,-30.78,53800,20240419,26.21,98100,-30.78,20240718,53800,26.21,20240419,98100,-30.78,20240718,53800,26.21,20240419,1.14,N,052690,200,76 억,,3402754,N,N,181,N,00,N +20241129,140606,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68200,-1800,5,-2.57,7543917500,110370,155.31,70500,70500,67600,91000,49000,70000,68351.16,8.90,0,-26767,71466,70732,70366,69632,69266,70550,69450,76,21000,200,50400,100,1,38220000,26066,79.86,4.67,12,0.29,854.00,14589.00,98100,20240718,-30.48,53800,20240419,26.77,98100,-30.48,20240718,53800,26.77,20240419,98100,-30.48,20240718,53800,26.77,20240419,1.14,N,052690,200,76 억,,3402754,N,N,181,N,00,N +20241129,130605,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68000,-2000,5,-2.86,6653047700,97295,136.91,70500,70500,67600,91000,49000,70000,68380.16,8.90,0,-28058,71466,70732,70366,69632,69266,70550,69450,76,21000,200,50400,100,1,38220000,25990,79.63,4.66,12,0.25,854.00,14589.00,98100,20240718,-30.68,53800,20240419,26.39,98100,-30.68,20240718,53800,26.39,20240419,98100,-30.68,20240718,53800,26.39,20240419,1.14,N,052690,200,76 억,,3402754,N,N,181,N,00,N +20241129,120607,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67900,-2100,5,-3.00,5903163300,86283,121.42,70500,70500,67600,91000,49000,70000,68416.30,8.90,0,-27531,71466,70732,70366,69632,69266,70550,69450,76,21000,200,50400,100,1,38220000,25951,79.51,4.65,12,0.23,854.00,14589.00,98100,20240718,-30.78,53800,20240419,26.21,98100,-30.78,20240718,53800,26.21,20240419,98100,-30.78,20240718,53800,26.21,20240419,1.14,N,052690,200,76 억,,3402754,N,N,181,N,00,N +20241129,110607,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67900,-2100,5,-3.00,5288576700,77241,108.69,70500,70500,67600,91000,49000,70000,68468.52,8.90,0,-27638,71466,70732,70366,69632,69266,70550,69450,76,21000,200,50400,100,1,38220000,25951,79.51,4.65,12,0.20,854.00,14589.00,98100,20240718,-30.78,53800,20240419,26.21,98100,-30.78,20240718,53800,26.21,20240419,98100,-30.78,20240718,53800,26.21,20240419,1.14,N,052690,200,76 억,,3402754,N,N,181,N,00,N +20241129,100605,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67700,-2300,5,-3.29,4038241300,58871,82.84,70500,70500,67600,91000,49000,70000,68594.75,8.90,0,-22946,71466,70732,70366,69632,69266,70550,69450,76,21000,200,50400,100,1,38220000,25875,79.27,4.64,12,0.15,854.00,14589.00,98100,20240718,-30.99,53800,20240419,25.84,98100,-30.99,20240718,53800,25.84,20240419,98100,-30.99,20240718,53800,25.84,20240419,1.14,N,052690,200,76 억,,3402754,N,N,181,N,00,N +20241129,090605,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69300,-700,5,-1.00,394765800,5661,7.97,70500,70500,69300,91000,49000,70000,69734.29,8.90,0,-1651,71466,70732,70366,69632,69266,70550,69450,76,21000,200,50400,100,1,38220000,26486,81.15,4.75,12,0.01,854.00,14589.00,98100,20240718,-29.36,53800,20240419,28.81,98100,-29.36,20240718,53800,28.81,20240419,98100,-29.36,20240718,53800,28.81,20240419,1.14,N,052690,200,76 억,,3402754,N,N,181,N,00,N 20241128,160600,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70000,-100,5,-0.14,4975668700,70633,46.79,70300,71100,70000,91100,49100,70100,70445.26,8.89,0,6375,72900,71500,70700,69300,68500,71100,68900,76,21000,200,50470,100,1,38220000,26754,81.97,4.80,12,0.18,854.00,14589.00,98100,20240718,-28.64,53800,20240419,30.11,98100,-28.64,20240718,53800,30.11,20240419,98100,-28.64,20240718,53800,30.11,20240419,1.19,N,052690,200,76 억,,3398349,N,N,181,N,00,N 20241128,150609,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70200,100,2,0.14,4373973100,62041,41.10,70300,71100,70000,91100,49100,70100,70501.45,8.89,0,2318,72900,71500,70700,69300,68500,71100,68900,76,21000,200,50470,100,1,38220000,26830,82.20,4.81,12,0.16,854.00,14589.00,98100,20240718,-28.44,53800,20240419,30.48,98100,-28.44,20240718,53800,30.48,20240419,98100,-28.44,20240718,53800,30.48,20240419,1.19,N,052690,200,76 억,,3398349,N,N,156,N,00,N 20241128,140608,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70200,100,2,0.14,3789053500,53704,35.58,70300,71100,70000,91100,49100,70100,70554.56,8.89,0,2727,72900,71500,70700,69300,68500,71100,68900,76,21000,200,50470,100,1,38220000,26830,82.20,4.81,12,0.14,854.00,14589.00,98100,20240718,-28.44,53800,20240419,30.48,98100,-28.44,20240718,53800,30.48,20240419,98100,-28.44,20240718,53800,30.48,20240419,1.19,N,052690,200,76 억,,3398349,N,N,156,N,00,N diff --git a/052710/price/prices-20241101.csv b/052710/price/prices-20241101.csv index c01dbfd64edb..d369ca734880 100644 --- a/052710/price/prices-20241101.csv +++ b/052710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-80,5,-2.52,264974510,86196,181.96,3165,3180,3025,4120,2220,3170,3074.09,1.62,0,-24886,3313,3241,3198,3126,3083,3220,3105,73,950,500,2210,5,1,14615109,452,-3.07,0.27,12,0.59,-1005.00,11290.00,9340,20240215,-66.92,3020,20241115,2.32,9340,-66.92,20240215,3020,2.32,20241115,9340,-66.92,20240215,3020,2.32,20241115,0.34,N,052710,500,73 억,,236397,N,N,0,N,00,N +20241129,150606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-80,5,-2.52,254526475,82813,174.82,3165,3180,3025,4120,2220,3170,3073.51,1.62,0,-22958,3313,3241,3198,3126,3083,3220,3105,73,950,500,2210,5,1,14615109,452,-3.07,0.27,12,0.57,-1005.00,11290.00,9340,20240215,-66.92,3020,20241115,2.32,9340,-66.92,20240215,3020,2.32,20241115,9340,-66.92,20240215,3020,2.32,20241115,0.34,N,052710,500,73 억,,236397,N,N,0,N,00,N +20241129,140606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-70,5,-2.21,238490520,77607,163.83,3165,3180,3025,4120,2220,3170,3073.05,1.62,0,-21998,3313,3241,3198,3126,3083,3220,3105,73,950,500,2210,5,1,14615109,453,-3.08,0.27,12,0.53,-1005.00,11290.00,9340,20240215,-66.81,3020,20241115,2.65,9340,-66.81,20240215,3020,2.65,20241115,9340,-66.81,20240215,3020,2.65,20241115,0.34,N,052710,500,73 억,,236397,N,N,0,N,00,N +20241129,130606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-110,5,-3.47,198977975,64791,136.78,3165,3165,3025,4120,2220,3170,3071.07,1.62,0,-18261,3313,3241,3198,3126,3083,3220,3105,73,950,500,2210,5,1,14615109,447,-3.04,0.27,12,0.44,-1005.00,11290.00,9340,20240215,-67.24,3020,20241115,1.32,9340,-67.24,20240215,3020,1.32,20241115,9340,-67.24,20240215,3020,1.32,20241115,0.34,N,052710,500,73 억,,236397,N,N,0,N,00,N +20241129,120607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-100,5,-3.15,174365355,56774,119.85,3165,3165,3025,4120,2220,3170,3071.22,1.62,0,-20953,3313,3241,3198,3126,3083,3220,3105,73,950,500,2210,5,1,14615109,449,-3.05,0.27,12,0.39,-1005.00,11290.00,9340,20240215,-67.13,3020,20241115,1.66,9340,-67.13,20240215,3020,1.66,20241115,9340,-67.13,20240215,3020,1.66,20241115,0.34,N,052710,500,73 억,,236397,N,N,0,N,00,N +20241129,110607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-115,5,-3.63,139304605,45345,95.73,3165,3165,3035,4120,2220,3170,3072.11,1.62,0,-19340,3313,3241,3198,3126,3083,3220,3105,73,950,500,2210,5,1,14615109,446,-3.04,0.27,12,0.31,-1005.00,11290.00,9340,20240215,-67.29,3020,20241115,1.16,9340,-67.29,20240215,3020,1.16,20241115,9340,-67.29,20240215,3020,1.16,20241115,0.34,N,052710,500,73 억,,236397,N,N,0,N,00,N +20241129,100606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,-105,5,-3.31,90675615,29414,62.09,3165,3165,3045,4120,2220,3170,3082.74,1.62,0,-17229,3313,3241,3198,3126,3083,3220,3105,73,950,500,2210,5,1,14615109,448,-3.05,0.27,12,0.20,-1005.00,11290.00,9340,20240215,-67.18,3020,20241115,1.49,9340,-67.18,20240215,3020,1.49,20241115,9340,-67.18,20240215,3020,1.49,20241115,0.34,N,052710,500,73 억,,236397,N,N,0,N,00,N +20241129,090606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-50,5,-1.58,4277140,1364,2.88,3165,3165,3120,4120,2220,3170,3135.73,1.62,0,-457,3313,3241,3198,3126,3083,3220,3105,73,950,500,2210,5,1,14615109,456,-3.10,0.28,12,0.01,-1005.00,11290.00,9340,20240215,-66.60,3020,20241115,3.31,9340,-66.60,20240215,3020,3.31,20241115,9340,-66.60,20240215,3020,3.31,20241115,0.34,N,052710,500,73 억,,236397,N,N,0,N,00,N 20241128,160600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-80,5,-2.46,150809955,47248,110.66,3245,3270,3155,4225,2275,3250,3191.89,1.62,0,-426,3410,3330,3285,3205,3160,3307,3182,73,975,500,2270,5,1,14615109,463,-3.15,0.28,12,0.32,-1005.00,11290.00,9340,20240215,-66.06,3020,20241115,4.97,9340,-66.06,20240215,3020,4.97,20241115,9340,-66.06,20240215,3020,4.97,20241115,0.34,N,052710,500,73 억,,236800,N,N,0,N,00,N 20241128,150609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-80,5,-2.46,145493490,45573,106.74,3245,3270,3155,4225,2275,3250,3192.54,1.62,0,65,3410,3330,3285,3205,3160,3307,3182,73,975,500,2270,5,1,14615109,463,-3.15,0.28,12,0.31,-1005.00,11290.00,9340,20240215,-66.06,3020,20241115,4.97,9340,-66.06,20240215,3020,4.97,20241115,9340,-66.06,20240215,3020,4.97,20241115,0.34,N,052710,500,73 억,,236800,N,N,0,N,00,N 20241128,140609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-80,5,-2.46,126418925,39541,92.61,3245,3270,3160,4225,2275,3250,3197.16,1.62,0,1584,3410,3330,3285,3205,3160,3307,3182,73,975,500,2270,5,1,14615109,463,-3.15,0.28,12,0.27,-1005.00,11290.00,9340,20240215,-66.06,3020,20241115,4.97,9340,-66.06,20240215,3020,4.97,20241115,9340,-66.06,20240215,3020,4.97,20241115,0.34,N,052710,500,73 억,,236800,N,N,0,N,00,N diff --git a/052770/price/prices-20241101.csv b/052770/price/prices-20241101.csv index 628742e38391..6f3b94f1988b 100644 --- a/052770/price/prices-20241101.csv +++ b/052770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,-12,5,-0.92,127212614,98096,72.34,1299,1360,1255,1688,910,1299,1296.82,0.27,0,-1076,1329,1313,1286,1270,1243,1322,1279,245,389,500,880,1,1,48979946,630,-11.29,4.65,12,0.20,-114.00,277.00,2450,20240312,-47.47,916,20231227,40.50,2450,-47.47,20240312,1028,25.19,20240105,2450,-47.47,20240312,916,40.50,20231227,0.04,N,052770,500,244 억,,131926,N,N,0,N,00,N +20241129,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1294,-5,5,-0.38,119497412,92104,67.92,1299,1360,1255,1688,910,1299,1297.42,0.27,0,-1173,1329,1313,1286,1270,1243,1322,1279,245,389,500,880,1,1,48979946,634,-11.35,4.67,12,0.19,-114.00,277.00,2450,20240312,-47.18,916,20231227,41.27,2450,-47.18,20240312,1028,25.88,20240105,2450,-47.18,20240312,916,41.27,20231227,0.04,N,052770,500,244 억,,131926,N,N,0,N,00,N +20241129,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1302,3,2,0.23,87309988,67293,49.62,1299,1360,1255,1688,910,1299,1297.46,0.27,0,7579,1329,1313,1286,1270,1243,1322,1279,245,389,500,880,1,1,48979946,638,-11.42,4.70,12,0.14,-114.00,277.00,2450,20240312,-46.86,916,20231227,42.14,2450,-46.86,20240312,1028,26.65,20240105,2450,-46.86,20240312,916,42.14,20231227,0.04,N,052770,500,244 억,,131926,N,N,0,N,00,N +20241129,130606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,5,2,0.38,83450858,64338,47.44,1299,1360,1255,1688,910,1299,1297.07,0.27,0,7579,1329,1313,1286,1270,1243,1322,1279,245,389,500,880,1,1,48979946,639,-11.44,4.71,12,0.13,-114.00,277.00,2450,20240312,-46.78,916,20231227,42.36,2450,-46.78,20240312,1028,26.85,20240105,2450,-46.78,20240312,916,42.36,20231227,0.04,N,052770,500,244 억,,131926,N,N,0,N,00,N +20241129,120608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1294,-5,5,-0.38,50651061,39519,29.14,1299,1300,1255,1688,910,1299,1281.69,0.27,0,6483,1329,1313,1286,1270,1243,1322,1279,245,389,500,880,1,1,48979946,634,-11.35,4.67,12,0.08,-114.00,277.00,2450,20240312,-47.18,916,20231227,41.27,2450,-47.18,20240312,1028,25.88,20240105,2450,-47.18,20240312,916,41.27,20231227,0.04,N,052770,500,244 억,,131926,N,N,0,N,00,N +20241129,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1286,-13,5,-1.00,34812051,27210,20.06,1299,1300,1255,1688,910,1299,1279.38,0.27,0,-189,1329,1313,1286,1270,1243,1322,1279,245,389,500,880,1,1,48979946,630,-11.28,4.64,12,0.06,-114.00,277.00,2450,20240312,-47.51,916,20231227,40.39,2450,-47.51,20240312,1028,25.10,20240105,2450,-47.51,20240312,916,40.39,20231227,0.04,N,052770,500,244 억,,131926,N,N,0,N,00,N +20241129,100606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1272,-27,5,-2.08,24798826,19384,14.29,1299,1300,1255,1688,910,1299,1279.35,0.27,0,-2142,1329,1313,1286,1270,1243,1322,1279,245,389,500,880,1,1,48979946,623,-11.16,4.59,12,0.04,-114.00,277.00,2450,20240312,-48.08,916,20231227,38.86,2450,-48.08,20240312,1028,23.74,20240105,2450,-48.08,20240312,916,38.86,20231227,0.04,N,052770,500,244 억,,131926,N,N,0,N,00,N +20241129,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1297,-2,5,-0.15,2210610,1703,1.26,1299,1300,1297,1688,910,1299,1298.07,0.27,0,-60,1329,1313,1286,1270,1243,1322,1279,245,389,500,880,1,1,48979946,635,-11.38,4.68,12,0.00,-114.00,277.00,2450,20240312,-47.06,916,20231227,41.59,2450,-47.06,20240312,1028,26.17,20240105,2450,-47.06,20240312,916,41.59,20231227,0.04,N,052770,500,244 억,,131926,N,N,0,N,00,N 20241128,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1299,19,2,1.48,173455130,135329,12.68,1283,1302,1259,1664,896,1280,1281.70,0.29,0,-8135,1573,1426,1352,1205,1131,1389,1168,245,384,500,870,1,1,48979946,636,-11.39,4.69,12,0.28,-114.00,277.00,2450,20240312,-46.98,916,20231227,41.81,2450,-46.98,20240312,1028,26.36,20240105,2450,-46.98,20240312,916,41.81,20231227,0.16,N,052770,500,244 억,,140061,N,N,0,N,00,N 20241128,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1283,3,2,0.23,163418311,127586,11.95,1283,1302,1259,1664,896,1280,1280.85,0.29,0,-6787,1573,1426,1352,1205,1131,1389,1168,245,384,500,870,1,1,48979946,628,-11.25,4.63,12,0.26,-114.00,277.00,2450,20240312,-47.63,916,20231227,40.07,2450,-47.63,20240312,1028,24.81,20240105,2450,-47.63,20240312,916,40.07,20231227,0.16,N,052770,500,244 억,,140061,N,N,0,N,00,N 20241128,140609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,21,2,1.64,132302941,103398,9.68,1283,1302,1259,1664,896,1280,1279.55,0.29,0,5440,1573,1426,1352,1205,1131,1389,1168,245,384,500,870,1,1,48979946,637,-11.41,4.70,12,0.21,-114.00,277.00,2450,20240312,-46.90,916,20231227,42.03,2450,-46.90,20240312,1028,26.56,20240105,2450,-46.90,20240312,916,42.03,20231227,0.16,N,052770,500,244 억,,140061,N,N,0,N,00,N diff --git a/052790/price/prices-20241101.csv b/052790/price/prices-20241101.csv index 2250c54eb226..3df115e0a0ce 100644 --- a/052790/price/prices-20241101.csv +++ b/052790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,-140,5,-1.99,249373370,36384,28.80,7020,7030,6740,9120,4920,7020,6853.92,48.50,0,-209,7713,7366,7053,6706,6393,7540,6880,57,2100,500,4910,10,1,11330638,780,2.29,0.31,12,0.32,3004.00,22339.00,11900,20231127,-42.18,5660,20241113,21.55,11350,-39.38,20240130,5660,21.55,20241113,11350,-39.38,20240130,5660,21.55,20241113,2.59,N,052790,500,56 억,,5495621,N,N,0,N,00,N +20241129,150606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6900,-120,5,-1.71,231105080,33733,26.71,7020,7030,6740,9120,4920,7020,6851.01,48.50,0,-114,7713,7366,7053,6706,6393,7540,6880,57,2100,500,4910,10,1,11330638,782,2.30,0.31,12,0.30,3004.00,22339.00,11900,20231127,-42.02,5660,20241113,21.91,11350,-39.21,20240130,5660,21.91,20241113,11350,-39.21,20240130,5660,21.91,20241113,2.59,N,052790,500,56 억,,5495621,N,N,0,N,00,N +20241129,140607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6920,-100,5,-1.42,202086270,29548,23.39,7020,7030,6740,9120,4920,7020,6839.25,48.50,0,-759,7713,7366,7053,6706,6393,7540,6880,57,2100,500,4910,10,1,11330638,784,2.30,0.31,12,0.26,3004.00,22339.00,11900,20231127,-41.85,5660,20241113,22.26,11350,-39.03,20240130,5660,22.26,20241113,11350,-39.03,20240130,5660,22.26,20241113,2.59,N,052790,500,56 억,,5495621,N,N,0,N,00,N +20241129,130606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6910,-110,5,-1.57,194803930,28492,22.56,7020,7030,6740,9120,4920,7020,6837.14,48.50,0,-615,7713,7366,7053,6706,6393,7540,6880,57,2100,500,4910,10,1,11330638,783,2.30,0.31,12,0.25,3004.00,22339.00,11900,20231127,-41.93,5660,20241113,22.08,11350,-39.12,20240130,5660,22.08,20241113,11350,-39.12,20240130,5660,22.08,20241113,2.59,N,052790,500,56 억,,5495621,N,N,0,N,00,N +20241129,120608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,-140,5,-1.99,177607470,26003,20.59,7020,7030,6740,9120,4920,7020,6830.27,48.50,0,508,7713,7366,7053,6706,6393,7540,6880,57,2100,500,4910,10,1,11330638,780,2.29,0.31,12,0.23,3004.00,22339.00,11900,20231127,-42.18,5660,20241113,21.55,11350,-39.38,20240130,5660,21.55,20241113,11350,-39.38,20240130,5660,21.55,20241113,2.59,N,052790,500,56 억,,5495621,N,N,0,N,00,N +20241129,110608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,-220,5,-3.13,139353460,20389,16.14,7020,7030,6740,9120,4920,7020,6834.74,48.50,0,-337,7713,7366,7053,6706,6393,7540,6880,57,2100,500,4910,10,1,11330638,770,2.26,0.30,12,0.18,3004.00,22339.00,11900,20231127,-42.86,5660,20241113,20.14,11350,-40.09,20240130,5660,20.14,20241113,11350,-40.09,20240130,5660,20.14,20241113,2.59,N,052790,500,56 억,,5495621,N,N,0,N,00,N +20241129,100607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,-220,5,-3.13,96080200,14023,11.10,7020,7030,6740,9120,4920,7020,6851.62,48.50,0,-2184,7713,7366,7053,6706,6393,7540,6880,57,2100,500,4910,10,1,11330638,770,2.26,0.30,12,0.12,3004.00,22339.00,11900,20231127,-42.86,5660,20241113,20.14,11350,-40.09,20240130,5660,20.14,20241113,11350,-40.09,20240130,5660,20.14,20241113,2.59,N,052790,500,56 억,,5495621,N,N,0,N,00,N +20241129,090606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,-60,5,-0.85,14925860,2141,1.69,7020,7020,6860,9120,4920,7020,6971.44,48.50,0,-195,7713,7366,7053,6706,6393,7540,6880,57,2100,500,4910,10,1,11330638,789,2.32,0.31,12,0.02,3004.00,22339.00,11900,20231127,-41.51,5660,20241113,22.97,11350,-38.68,20240130,5660,22.97,20241113,11350,-38.68,20240130,5660,22.97,20241113,2.59,N,052790,500,56 억,,5495621,N,N,0,N,00,N 20241128,160601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7020,100,2,1.45,896716410,126112,251.88,6840,7400,6740,8990,4850,6920,7110.59,48.52,0,-1820,7093,7006,6853,6766,6613,7050,6810,57,2070,500,4840,10,1,11330638,795,2.34,0.31,12,1.11,3004.00,22339.00,11900,20231127,-41.01,5660,20241113,24.03,11350,-38.15,20240130,5660,24.03,20241113,11350,-38.15,20240130,5660,24.03,20241113,2.63,N,052790,500,56 억,,5497523,N,N,0,N,00,N 20241128,150610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7000,80,2,1.16,870709520,122411,244.48,6840,7400,6740,8990,4850,6920,7113.00,48.52,0,-269,7093,7006,6853,6766,6613,7050,6810,57,2070,500,4840,10,1,11330638,793,2.33,0.31,12,1.08,3004.00,22339.00,11900,20231127,-41.18,5660,20241113,23.67,11350,-38.33,20240130,5660,23.67,20241113,11350,-38.33,20240130,5660,23.67,20241113,2.63,N,052790,500,56 억,,5497523,N,N,0,N,00,N 20241128,140609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6990,70,2,1.01,805546450,113116,225.92,6840,7400,6740,8990,4850,6920,7121.42,48.52,0,260,7093,7006,6853,6766,6613,7050,6810,57,2070,500,4840,10,1,11330638,792,2.33,0.31,12,1.00,3004.00,22339.00,11900,20231127,-41.26,5660,20241113,23.50,11350,-38.41,20240130,5660,23.50,20241113,11350,-38.41,20240130,5660,23.50,20241113,2.63,N,052790,500,56 억,,5497523,N,N,0,N,00,N diff --git a/052860/price/prices-20241101.csv b/052860/price/prices-20241101.csv index e8e3f5529ff1..db126f47385e 100644 --- a/052860/price/prices-20241101.csv +++ b/052860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1612,-9,5,-0.56,28029277,17247,112.47,1645,1645,1604,2105,1135,1621,1625.17,1.37,0,-788,1653,1637,1623,1607,1593,1645,1615,89,484,500,1060,1,1,17862854,288,-94.82,0.59,12,0.10,-17.00,2725.00,3710,20240124,-56.55,1400,20241113,15.14,3710,-56.55,20240124,1400,15.14,20241113,3710,-56.55,20240124,1400,15.14,20241113,1.13,N,052860,500,89 억,,243973,N,N,0,N,00,N +20241129,150607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1607,-14,5,-0.86,27223733,16747,109.21,1645,1645,1604,2105,1135,1621,1625.59,1.37,0,-520,1653,1637,1623,1607,1593,1645,1615,89,484,500,1060,1,1,17862854,287,-94.53,0.59,12,0.09,-17.00,2725.00,3710,20240124,-56.68,1400,20241113,14.79,3710,-56.68,20240124,1400,14.79,20241113,3710,-56.68,20240124,1400,14.79,20241113,1.13,N,052860,500,89 억,,243973,N,N,0,N,00,N +20241129,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1617,-4,5,-0.25,20850076,12792,83.42,1645,1645,1604,2105,1135,1621,1629.93,1.37,0,-578,1653,1637,1623,1607,1593,1645,1615,89,484,500,1060,1,1,17862854,289,-95.12,0.59,12,0.07,-17.00,2725.00,3710,20240124,-56.42,1400,20241113,15.50,3710,-56.42,20240124,1400,15.50,20241113,3710,-56.42,20240124,1400,15.50,20241113,1.13,N,052860,500,89 억,,243973,N,N,0,N,00,N +20241129,130606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1635,14,2,0.86,17930936,10987,71.65,1645,1645,1604,2105,1135,1621,1632.01,1.37,0,-531,1653,1637,1623,1607,1593,1645,1615,89,484,500,1060,1,1,17862854,292,-96.18,0.60,12,0.06,-17.00,2725.00,3710,20240124,-55.93,1400,20241113,16.79,3710,-55.93,20240124,1400,16.79,20241113,3710,-55.93,20240124,1400,16.79,20241113,1.13,N,052860,500,89 억,,243973,N,N,0,N,00,N +20241129,120608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1628,7,2,0.43,16806623,10294,67.13,1645,1645,1604,2105,1135,1621,1632.66,1.37,0,-585,1653,1637,1623,1607,1593,1645,1615,89,484,500,1060,1,1,17862854,291,-95.76,0.60,12,0.06,-17.00,2725.00,3710,20240124,-56.12,1400,20241113,16.29,3710,-56.12,20240124,1400,16.29,20241113,3710,-56.12,20240124,1400,16.29,20241113,1.13,N,052860,500,89 억,,243973,N,N,0,N,00,N +20241129,110608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1632,11,2,0.68,7274120,4466,29.12,1645,1645,1604,2105,1135,1621,1628.78,1.37,0,-99,1653,1637,1623,1607,1593,1645,1615,89,484,500,1060,1,1,17862854,292,-96.00,0.60,12,0.03,-17.00,2725.00,3710,20240124,-56.01,1400,20241113,16.57,3710,-56.01,20240124,1400,16.57,20241113,3710,-56.01,20240124,1400,16.57,20241113,1.13,N,052860,500,89 억,,243973,N,N,0,N,00,N +20241129,100607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1611,-10,5,-0.62,1836683,1134,7.39,1645,1645,1604,2105,1135,1621,1619.65,1.37,0,-130,1653,1637,1623,1607,1593,1645,1615,89,484,500,1060,1,1,17862854,288,-94.76,0.59,12,0.01,-17.00,2725.00,3710,20240124,-56.58,1400,20241113,15.07,3710,-56.58,20240124,1400,15.07,20241113,3710,-56.58,20240124,1400,15.07,20241113,1.13,N,052860,500,89 억,,243973,N,N,0,N,00,N +20241129,090607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1645,24,2,1.48,523110,318,2.07,1645,1645,1645,2105,1135,1621,1645.00,1.37,0,0,1653,1637,1623,1607,1593,1645,1615,89,484,500,1060,1,1,17862854,294,-96.76,0.60,12,0.00,-17.00,2725.00,3710,20240124,-55.66,1400,20241113,17.50,3710,-55.66,20240124,1400,17.50,20241113,3710,-55.66,20240124,1400,17.50,20241113,1.13,N,052860,500,89 억,,243973,N,N,0,N,00,N 20241128,160601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1621,2,2,0.12,24727974,15235,48.73,1619,1639,1609,2100,1134,1619,1623.10,1.36,0,948,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,290,-95.35,0.59,12,0.09,-17.00,2725.00,3710,20240124,-56.31,1400,20241113,15.79,3710,-56.31,20240124,1400,15.79,20241113,3710,-56.31,20240124,1400,15.79,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N 20241128,150610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1639,20,2,1.24,22750081,14016,44.83,1619,1639,1609,2100,1134,1619,1623.15,1.36,0,961,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,293,-96.41,0.60,12,0.08,-17.00,2725.00,3710,20240124,-55.82,1400,20241113,17.07,3710,-55.82,20240124,1400,17.07,20241113,3710,-55.82,20240124,1400,17.07,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N 20241128,140609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1636,17,2,1.05,21791630,13431,42.96,1619,1636,1609,2100,1134,1619,1622.49,1.36,0,1063,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,292,-96.24,0.60,12,0.08,-17.00,2725.00,3710,20240124,-55.90,1400,20241113,16.86,3710,-55.90,20240124,1400,16.86,20241113,3710,-55.90,20240124,1400,16.86,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N diff --git a/052900/price/prices-20241101.csv b/052900/price/prices-20241101.csv index 7b1c5bb3a985..5ed0bbbfd9d9 100644 --- a/052900/price/prices-20241101.csv +++ b/052900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,5,2,0.56,42367580,47826,113.92,890,895,878,1157,623,890,885.87,1.15,0,-4646,970,929,909,868,848,920,859,276,267,500,620,1,1,55107517,493,11.19,0.41,12,0.09,80.00,2165.00,1700,20240402,-47.35,812,20241114,10.22,1700,-47.35,20240402,812,10.22,20241114,1700,-47.35,20240402,812,10.22,20241114,3.40,N,052900,500,275 억,,635123,N,N,0,N,00,N +20241129,150607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,-8,5,-0.90,39305553,44381,105.71,890,895,878,1157,623,890,885.64,1.15,0,-4499,970,929,909,868,848,920,859,276,267,500,620,1,1,55107517,486,11.03,0.41,12,0.08,80.00,2165.00,1700,20240402,-48.12,812,20241114,8.62,1700,-48.12,20240402,812,8.62,20241114,1700,-48.12,20240402,812,8.62,20241114,3.40,N,052900,500,275 억,,635123,N,N,0,N,00,N +20241129,140607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,1,2,0.11,38650053,43640,103.95,890,895,878,1157,623,890,885.66,1.15,0,-4329,970,929,909,868,848,920,859,276,267,500,620,1,1,55107517,491,11.14,0.41,12,0.08,80.00,2165.00,1700,20240402,-47.59,812,20241114,9.73,1700,-47.59,20240402,812,9.73,20241114,1700,-47.59,20240402,812,9.73,20241114,3.40,N,052900,500,275 억,,635123,N,N,0,N,00,N +20241129,130607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,-2,5,-0.22,36758244,41512,98.88,890,895,878,1157,623,890,885.48,1.15,0,-4377,970,929,909,868,848,920,859,276,267,500,620,1,1,55107517,489,11.10,0.41,12,0.08,80.00,2165.00,1700,20240402,-47.76,812,20241114,9.36,1700,-47.76,20240402,812,9.36,20241114,1700,-47.76,20240402,812,9.36,20241114,3.40,N,052900,500,275 억,,635123,N,N,0,N,00,N +20241129,120609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,-6,5,-0.67,26387126,29790,70.96,890,895,880,1157,623,890,885.77,1.15,0,-3554,970,929,909,868,848,920,859,276,267,500,620,1,1,55107517,487,11.05,0.41,12,0.05,80.00,2165.00,1700,20240402,-48.00,812,20241114,8.87,1700,-48.00,20240402,812,8.87,20241114,1700,-48.00,20240402,812,8.87,20241114,3.40,N,052900,500,275 억,,635123,N,N,0,N,00,N +20241129,110609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-4,5,-0.45,23021085,25975,61.87,890,895,880,1157,623,890,886.28,1.15,0,-3376,970,929,909,868,848,920,859,276,267,500,620,1,1,55107517,488,11.07,0.41,12,0.05,80.00,2165.00,1700,20240402,-47.88,812,20241114,9.11,1700,-47.88,20240402,812,9.11,20241114,1700,-47.88,20240402,812,9.11,20241114,3.40,N,052900,500,275 억,,635123,N,N,0,N,00,N +20241129,100607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-10,5,-1.12,16181047,18240,43.45,890,895,880,1157,623,890,887.12,1.15,0,-3390,970,929,909,868,848,920,859,276,267,500,620,1,1,55107517,485,11.00,0.41,12,0.03,80.00,2165.00,1700,20240402,-48.24,812,20241114,8.37,1700,-48.24,20240402,812,8.37,20241114,1700,-48.24,20240402,812,8.37,20241114,3.40,N,052900,500,275 억,,635123,N,N,0,N,00,N +20241129,090607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,0,3,0.00,1547124,1739,4.14,890,890,888,1157,623,890,889.66,1.15,0,-534,970,929,909,868,848,920,859,276,267,500,620,1,1,55107517,490,11.12,0.41,12,0.00,80.00,2165.00,1700,20240402,-47.65,812,20241114,9.61,1700,-47.65,20240402,812,9.61,20241114,1700,-47.65,20240402,812,9.61,20241114,3.40,N,052900,500,275 억,,635123,N,N,0,N,00,N 20241128,160601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-12,5,-1.33,38019169,41963,67.77,904,950,889,1172,632,902,906.02,1.17,0,-8106,918,909,901,892,884,906,889,276,270,500,630,1,1,55107517,490,11.12,0.41,12,0.08,80.00,2165.00,1700,20240402,-47.65,812,20241114,9.61,1700,-47.65,20240402,812,9.61,20241114,1700,-47.65,20240402,812,9.61,20241114,3.42,N,052900,500,275 억,,643229,N,N,0,N,00,N 20241128,150611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,8,2,0.89,32202908,35455,57.26,904,950,889,1172,632,902,908.28,1.17,0,-8261,918,909,901,892,884,906,889,276,270,500,630,1,1,55107517,501,11.38,0.42,12,0.06,80.00,2165.00,1700,20240402,-46.47,812,20241114,12.07,1700,-46.47,20240402,812,12.07,20241114,1700,-46.47,20240402,812,12.07,20241114,3.42,N,052900,500,275 억,,643229,N,N,0,N,00,N 20241128,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,3,2,0.33,29808786,32817,53.00,904,950,889,1172,632,902,908.33,1.17,0,-7518,918,909,901,892,884,906,889,276,270,500,630,1,1,55107517,499,11.31,0.42,12,0.06,80.00,2165.00,1700,20240402,-46.76,812,20241114,11.45,1700,-46.76,20240402,812,11.45,20241114,1700,-46.76,20240402,812,11.45,20241114,3.42,N,052900,500,275 억,,643229,N,N,0,N,00,N diff --git a/052960/price/prices-20241101.csv b/052960/price/prices-20241101.csv index 907234adf1f5..6a2797906b0a 100644 --- a/052960/price/prices-20241101.csv +++ b/052960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160556,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3190,-10,5,-0.31,300500,94,90.38,3350,3350,3190,3680,2720,3200,3196.81,0.00,0,0,3593,3396,3298,3101,3003,3347,3052,24,480,500,2170,5,1,4887078,156,5.74,0.43,12,0.00,556.00,7470.00,4550,20240419,-29.89,3190,20241129,0.00,4550,-29.89,20240419,3190,0.00,20241129,4550,-29.89,20240419,3190,0.00,20241129,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241129,150607,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3190,-10,5,-0.31,172900,54,51.92,3350,3350,3190,3680,2720,3200,3201.85,0.00,0,0,3593,3396,3298,3101,3003,3347,3052,24,480,500,2170,5,1,4887078,156,5.74,0.43,12,0.00,556.00,7470.00,4550,20240419,-29.89,3190,20241129,0.00,4550,-29.89,20240419,3190,0.00,20241129,4550,-29.89,20240419,3190,0.00,20241129,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241129,140608,57,100.00,KONEX,,,N,N,N,N, ,N,3350,150,2,4.69,13400,4,3.85,3350,3350,3350,3680,2720,3200,3350.00,0.00,0,0,3593,3396,3298,3101,3003,3347,3052,24,480,500,2170,5,1,4887078,164,6.03,0.45,12,0.00,556.00,7470.00,4550,20240419,-26.37,3200,20241128,4.69,4550,-26.37,20240419,3200,4.69,20241128,4550,-26.37,20240419,3200,4.69,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241129,130607,57,100.00,KONEX,,,N,N,N,N, ,N,3350,150,2,4.69,13400,4,3.85,3350,3350,3350,3680,2720,3200,3350.00,0.00,0,0,3593,3396,3298,3101,3003,3347,3052,24,480,500,2170,5,1,4887078,164,6.03,0.45,12,0.00,556.00,7470.00,4550,20240419,-26.37,3200,20241128,4.69,4550,-26.37,20240419,3200,4.69,20241128,4550,-26.37,20240419,3200,4.69,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241129,120609,57,100.00,KONEX,,,N,N,N,N, ,N,3350,150,2,4.69,13400,4,3.85,3350,3350,3350,3680,2720,3200,3350.00,0.00,0,0,3593,3396,3298,3101,3003,3347,3052,24,480,500,2170,5,1,4887078,164,6.03,0.45,12,0.00,556.00,7470.00,4550,20240419,-26.37,3200,20241128,4.69,4550,-26.37,20240419,3200,4.69,20241128,4550,-26.37,20240419,3200,4.69,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241129,110609,57,100.00,KONEX,,,N,N,N,N, ,N,3350,150,2,4.69,13400,4,3.85,3350,3350,3350,3680,2720,3200,3350.00,0.00,0,0,3593,3396,3298,3101,3003,3347,3052,24,480,500,2170,5,1,4887078,164,6.03,0.45,12,0.00,556.00,7470.00,4550,20240419,-26.37,3200,20241128,4.69,4550,-26.37,20240419,3200,4.69,20241128,4550,-26.37,20240419,3200,4.69,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241129,100607,57,100.00,KONEX,,,N,N,N,N, ,N,3350,150,2,4.69,13400,4,3.85,3350,3350,3350,3680,2720,3200,3350.00,0.00,0,0,3593,3396,3298,3101,3003,3347,3052,24,480,500,2170,5,1,4887078,164,6.03,0.45,12,0.00,556.00,7470.00,4550,20240419,-26.37,3200,20241128,4.69,4550,-26.37,20240419,3200,4.69,20241128,4550,-26.37,20240419,3200,4.69,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241129,090607,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3593,3396,3298,3101,3003,3347,3052,24,480,500,2170,5,1,4887078,156,5.76,0.43,12,0.00,556.00,7470.00,4550,20240419,-29.67,3200,20241128,0.00,4550,-29.67,20240419,3200,0.00,20241128,4550,-29.67,20240419,3200,0.00,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241128,160602,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3200,-430,5,-11.85,342480,104,23.21,3495,3495,3200,4170,3090,3630,3293.08,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,24,540,500,2460,5,1,4887078,156,5.76,0.43,12,0.00,556.00,7470.00,4550,20240419,-29.67,3200,20241128,0.00,4550,-29.67,20240419,3200,0.00,20241128,4550,-29.67,20240419,3200,0.00,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241128,150611,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3300,-330,5,-9.09,310480,94,20.98,3495,3495,3290,4170,3090,3630,3302.98,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,24,540,500,2460,5,1,4887078,161,5.94,0.44,12,0.00,556.00,7470.00,4550,20240419,-27.47,3290,20241128,0.30,4550,-27.47,20240419,3290,0.30,20241128,4550,-27.47,20240419,3290,0.30,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241128,140610,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3290,-340,5,-9.37,211480,64,14.29,3495,3495,3290,4170,3090,3630,3304.38,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,24,540,500,2460,5,1,4887078,161,5.92,0.44,12,0.00,556.00,7470.00,4550,20240419,-27.69,3290,20241128,0.00,4550,-27.69,20240419,3290,0.00,20241128,4550,-27.69,20240419,3290,0.00,20241128,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20241101.csv b/053030/price/prices-20241101.csv index e2a2ddf1507d..aca17b6eeea7 100644 --- a/053030/price/prices-20241101.csv +++ b/053030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17300,-800,5,-4.42,22012344760,1230811,42.12,18110,18440,17300,23500,12670,18100,17885.18,6.20,0,-168364,19560,18830,17770,17040,15980,19195,17405,163,5400,500,11220,10,1,32684188,5654,117.69,2.87,12,3.77,147.00,6020.00,27300,20240924,-36.63,7710,20231204,124.38,27300,-36.63,20240924,8190,111.23,20240117,27300,-36.63,20240924,7710,124.38,20231204,6.49,N,053030,500,163 억,,2026958,N,N,272,N,00,N +20241129,150608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17380,-720,5,-3.98,20823899450,1162203,39.77,18110,18440,17310,23500,12670,18100,17917.46,6.20,0,-162342,19560,18830,17770,17040,15980,19195,17405,163,5400,500,11220,10,1,32684188,5681,118.23,2.89,12,3.56,147.00,6020.00,27300,20240924,-36.34,7710,20231204,125.42,27300,-36.34,20240924,8190,112.21,20240117,27300,-36.34,20240924,7710,125.42,20231204,6.49,N,053030,500,163 억,,2026958,N,N,53,N,00,N +20241129,140608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17600,-500,5,-2.76,17425013300,967178,33.10,18110,18440,17590,23500,12670,18100,18016.26,6.20,0,-173627,19560,18830,17770,17040,15980,19195,17405,163,5400,500,11220,10,1,32684188,5752,119.73,2.92,12,2.96,147.00,6020.00,27300,20240924,-35.53,7710,20231204,128.27,27300,-35.53,20240924,8190,114.90,20240117,27300,-35.53,20240924,7710,128.27,20231204,6.49,N,053030,500,163 억,,2026958,N,N,53,N,00,N +20241129,130607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17900,-200,5,-1.10,15294599080,847165,28.99,18110,18440,17650,23500,12670,18100,18053.81,6.20,0,-141671,19560,18830,17770,17040,15980,19195,17405,163,5400,500,11220,10,1,32684188,5850,121.77,2.97,12,2.59,147.00,6020.00,27300,20240924,-34.43,7710,20231204,132.17,27300,-34.43,20240924,8190,118.56,20240117,27300,-34.43,20240924,7710,132.17,20231204,6.49,N,053030,500,163 억,,2026958,N,N,53,N,00,N +20241129,120609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17840,-260,5,-1.44,14114124150,781190,26.73,18110,18440,17650,23500,12670,18100,18067.43,6.20,0,-124559,19560,18830,17770,17040,15980,19195,17405,163,5400,500,11220,10,1,32684188,5831,121.36,2.96,12,2.39,147.00,6020.00,27300,20240924,-34.65,7710,20231204,131.39,27300,-34.65,20240924,8190,117.83,20240117,27300,-34.65,20240924,7710,131.39,20231204,6.49,N,053030,500,163 억,,2026958,N,N,53,N,00,N +20241129,110609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17850,-250,5,-1.38,13075558890,722887,24.74,18110,18440,17650,23500,12670,18100,18087.95,6.20,0,-120353,19560,18830,17770,17040,15980,19195,17405,163,5400,500,11220,10,1,32684188,5834,121.43,2.97,12,2.21,147.00,6020.00,27300,20240924,-34.62,7710,20231204,131.52,27300,-34.62,20240924,8190,117.95,20240117,27300,-34.62,20240924,7710,131.52,20231204,6.49,N,053030,500,163 억,,2026958,N,N,53,N,00,N +20241129,100608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17940,-160,5,-0.88,10494469150,578136,19.78,18110,18440,17790,23500,12670,18100,18152.34,6.20,0,-89741,19560,18830,17770,17040,15980,19195,17405,163,5400,500,11220,10,1,32684188,5864,122.04,2.98,12,1.77,147.00,6020.00,27300,20240924,-34.29,7710,20231204,132.68,27300,-34.29,20240924,8190,119.05,20240117,27300,-34.29,20240924,7710,132.68,20231204,6.49,N,053030,500,163 억,,2026958,N,N,53,N,00,N +20241129,090607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18310,210,2,1.16,2205085050,121186,4.15,18110,18340,18040,23500,12670,18100,18196.63,6.20,0,-18545,19560,18830,17770,17040,15980,19195,17405,163,5400,500,11220,10,1,32684188,5984,124.56,3.04,12,0.37,147.00,6020.00,27300,20240924,-32.93,7710,20231204,137.48,27300,-32.93,20240924,8190,123.57,20240117,27300,-32.93,20240924,7710,137.48,20231204,6.49,N,053030,500,163 억,,2026958,N,N,53,N,00,N 20241128,160602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18100,1430,2,8.58,52050995300,2897967,446.69,16720,18500,16710,21650,11670,16670,17960.88,6.57,0,-110700,17176,16922,16706,16452,16236,17050,16580,163,4980,500,10330,10,1,32684188,5916,123.13,3.01,12,8.87,147.00,6020.00,27300,20240924,-33.70,7710,20231204,134.76,27300,-33.70,20240924,8190,121.00,20240117,27300,-33.70,20240924,7710,134.76,20231204,6.47,N,053030,500,163 억,,2146972,N,N,53,N,00,N 20241128,150611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18050,1380,2,8.28,50591774790,2817218,434.25,16720,18500,16710,21650,11670,16670,17958.15,6.57,0,-108849,17176,16922,16706,16452,16236,17050,16580,163,4980,500,10330,10,1,32684188,5899,122.79,3.00,12,8.62,147.00,6020.00,27300,20240924,-33.88,7710,20231204,134.11,27300,-33.88,20240924,8190,120.39,20240117,27300,-33.88,20240924,7710,134.11,20231204,6.47,N,053030,500,163 억,,2146972,N,N,29,N,00,N 20241128,140610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18230,1560,2,9.36,45997026280,2563859,395.19,16720,18500,16710,21650,11670,16670,17940.64,6.57,0,-107920,17176,16922,16706,16452,16236,17050,16580,163,4980,500,10330,10,1,32684188,5958,124.01,3.03,12,7.84,147.00,6020.00,27300,20240924,-33.22,7710,20231204,136.45,27300,-33.22,20240924,8190,122.59,20240117,27300,-33.22,20240924,7710,136.45,20231204,6.47,N,053030,500,163 억,,2146972,N,N,29,N,00,N diff --git a/053050/price/prices-20241101.csv b/053050/price/prices-20241101.csv index 35a1469d3005..84525626b438 100644 --- a/053050/price/prices-20241101.csv +++ b/053050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160556,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3560,-20,5,-0.56,1630630160,458698,99.25,3560,3585,3525,4650,2510,3580,3554.91,0.22,0,61845,3650,3615,3585,3550,3520,3632,3567,153,1070,500,2210,5,1,29987597,1068,19.14,1.15,12,1.53,186.00,3088.00,5480,20240604,-35.04,3120,20240312,14.10,5480,-35.04,20240604,3120,14.10,20240312,5480,-35.04,20240604,3120,14.10,20240312,8.30,N,053050,500,153 억,,66577,N,N,0,N,00,N +20241129,150608,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3555,-25,5,-0.70,1448402695,407534,88.18,3560,3585,3525,4650,2510,3580,3554.07,0.22,0,65288,3650,3615,3585,3550,3520,3632,3567,153,1070,500,2210,5,1,29987597,1066,19.11,1.15,12,1.36,186.00,3088.00,5480,20240604,-35.13,3120,20240312,13.94,5480,-35.13,20240604,3120,13.94,20240312,5480,-35.13,20240604,3120,13.94,20240312,8.30,N,053050,500,153 억,,66577,N,N,0,N,00,N +20241129,140608,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3555,-25,5,-0.70,1103699640,310466,67.17,3560,3585,3525,4650,2510,3580,3554.98,0.22,0,37799,3650,3615,3585,3550,3520,3632,3567,153,1070,500,2210,5,1,29987597,1066,19.11,1.15,12,1.04,186.00,3088.00,5480,20240604,-35.13,3120,20240312,13.94,5480,-35.13,20240604,3120,13.94,20240312,5480,-35.13,20240604,3120,13.94,20240312,8.30,N,053050,500,153 억,,66577,N,N,0,N,00,N +20241129,130608,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3580,0,3,0.00,972446000,273706,59.22,3560,3585,3525,4650,2510,3580,3552.89,0.22,0,34543,3650,3615,3585,3550,3520,3632,3567,153,1070,500,2210,5,1,29987597,1074,19.25,1.16,12,0.91,186.00,3088.00,5480,20240604,-34.67,3120,20240312,14.74,5480,-34.67,20240604,3120,14.74,20240312,5480,-34.67,20240604,3120,14.74,20240312,8.30,N,053050,500,153 억,,66577,N,N,0,N,00,N +20241129,120610,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3550,-30,5,-0.84,824602115,232269,50.26,3560,3585,3525,4650,2510,3580,3550.20,0.22,0,35887,3650,3615,3585,3550,3520,3632,3567,153,1070,500,2210,5,1,29987597,1065,19.09,1.15,12,0.77,186.00,3088.00,5480,20240604,-35.22,3120,20240312,13.78,5480,-35.22,20240604,3120,13.78,20240312,5480,-35.22,20240604,3120,13.78,20240312,8.30,N,053050,500,153 억,,66577,N,N,0,N,00,N +20241129,110610,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3545,-35,5,-0.98,716291420,201730,43.65,3560,3585,3525,4650,2510,3580,3550.74,0.22,0,36902,3650,3615,3585,3550,3520,3632,3567,153,1070,500,2210,5,1,29987597,1063,19.06,1.15,12,0.67,186.00,3088.00,5480,20240604,-35.31,3120,20240312,13.62,5480,-35.31,20240604,3120,13.62,20240312,5480,-35.31,20240604,3120,13.62,20240312,8.30,N,053050,500,153 억,,66577,N,N,0,N,00,N +20241129,100608,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3545,-35,5,-0.98,506469575,142610,30.86,3560,3585,3525,4650,2510,3580,3551.43,0.22,0,23608,3650,3615,3585,3550,3520,3632,3567,153,1070,500,2210,5,1,29987597,1063,19.06,1.15,12,0.48,186.00,3088.00,5480,20240604,-35.31,3120,20240312,13.62,5480,-35.31,20240604,3120,13.62,20240312,5480,-35.31,20240604,3120,13.62,20240312,8.30,N,053050,500,153 억,,66577,N,N,0,N,00,N +20241129,090608,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3580,0,3,0.00,76469300,21428,4.64,3560,3585,3560,4650,2510,3580,3568.66,0.22,0,4630,3650,3615,3585,3550,3520,3632,3567,153,1070,500,2210,5,1,29987597,1074,19.25,1.16,12,0.07,186.00,3088.00,5480,20240604,-34.67,3120,20240312,14.74,5480,-34.67,20240604,3120,14.74,20240312,5480,-34.67,20240604,3120,14.74,20240312,8.30,N,053050,500,153 억,,66577,N,N,0,N,00,N 20241128,160602,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3580,-50,5,-1.38,1571362335,438875,27.11,3555,3620,3555,4715,2545,3630,3580.35,0.09,0,38792,3880,3755,3660,3535,3440,3740,3520,153,1085,500,2250,5,1,29987597,1074,19.25,1.16,12,1.46,186.00,3088.00,5480,20240604,-34.67,3120,20240312,14.74,5480,-34.67,20240604,3120,14.74,20240312,5480,-34.67,20240604,3120,14.74,20240312,7.77,N,053050,500,153 억,,28203,N,N,0,N,00,N 20241128,150611,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3580,-50,5,-1.38,1385791480,386889,23.90,3555,3620,3555,4715,2545,3630,3581.80,0.09,0,44286,3880,3755,3660,3535,3440,3740,3520,153,1085,500,2250,5,1,29987597,1074,19.25,1.16,12,1.29,186.00,3088.00,5480,20240604,-34.67,3120,20240312,14.74,5480,-34.67,20240604,3120,14.74,20240312,5480,-34.67,20240604,3120,14.74,20240312,7.77,N,053050,500,153 억,,28203,N,N,0,N,00,N 20241128,140611,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3580,-50,5,-1.38,1136553110,317052,19.59,3555,3620,3555,4715,2545,3630,3584.65,0.09,0,42795,3880,3755,3660,3535,3440,3740,3520,153,1085,500,2250,5,1,29987597,1074,19.25,1.16,12,1.06,186.00,3088.00,5480,20240604,-34.67,3120,20240312,14.74,5480,-34.67,20240604,3120,14.74,20240312,5480,-34.67,20240604,3120,14.74,20240312,7.77,N,053050,500,153 억,,28203,N,N,0,N,00,N diff --git a/053060/price/prices-20241101.csv b/053060/price/prices-20241101.csv index 7c51745126ef..6705dae94242 100644 --- a/053060/price/prices-20241101.csv +++ b/053060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,1,2,0.10,30233516,29192,226.61,1039,1044,1031,1355,731,1043,1035.68,0.48,0,-3266,1061,1051,1045,1035,1029,1051,1035,88,312,500,730,1,1,17657419,184,1.88,0.49,12,0.17,555.00,2120.00,1996,20240220,-47.70,1021,20241114,2.25,1996,-47.70,20240220,1021,2.25,20241114,1996,-47.70,20240220,1021,2.25,20241114,0.01,N,053060,500,88 억,,84724,N,N,0,N,00,N +20241129,150608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,-11,5,-1.05,23224842,22432,174.13,1039,1043,1032,1355,731,1043,1035.34,0.48,0,-1114,1061,1051,1045,1035,1029,1051,1035,88,312,500,730,1,1,17657419,182,1.86,0.49,12,0.13,555.00,2120.00,1996,20240220,-48.30,1021,20241114,1.08,1996,-48.30,20240220,1021,1.08,20241114,1996,-48.30,20240220,1021,1.08,20241114,0.01,N,053060,500,88 억,,84724,N,N,0,N,00,N +20241129,140609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-10,5,-0.96,18929957,18271,141.83,1039,1043,1032,1355,731,1043,1036.07,0.48,0,-1318,1061,1051,1045,1035,1029,1051,1035,88,312,500,730,1,1,17657419,182,1.86,0.49,12,0.10,555.00,2120.00,1996,20240220,-48.25,1021,20241114,1.18,1996,-48.25,20240220,1021,1.18,20241114,1996,-48.25,20240220,1021,1.18,20241114,0.01,N,053060,500,88 억,,84724,N,N,0,N,00,N +20241129,130608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-10,5,-0.96,18699432,18048,140.10,1039,1041,1032,1355,731,1043,1036.09,0.48,0,-1298,1061,1051,1045,1035,1029,1051,1035,88,312,500,730,1,1,17657419,182,1.86,0.49,12,0.10,555.00,2120.00,1996,20240220,-48.25,1021,20241114,1.18,1996,-48.25,20240220,1021,1.18,20241114,1996,-48.25,20240220,1021,1.18,20241114,0.01,N,053060,500,88 억,,84724,N,N,0,N,00,N +20241129,120610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,-11,5,-1.05,18438992,17796,138.15,1039,1041,1032,1355,731,1043,1036.13,0.48,0,-1254,1061,1051,1045,1035,1029,1051,1035,88,312,500,730,1,1,17657419,182,1.86,0.49,12,0.10,555.00,2120.00,1996,20240220,-48.30,1021,20241114,1.08,1996,-48.30,20240220,1021,1.08,20241114,1996,-48.30,20240220,1021,1.08,20241114,0.01,N,053060,500,88 억,,84724,N,N,0,N,00,N +20241129,110610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,-11,5,-1.05,16719077,16130,125.21,1039,1041,1032,1355,731,1043,1036.52,0.48,0,-1061,1061,1051,1045,1035,1029,1051,1035,88,312,500,730,1,1,17657419,182,1.86,0.49,12,0.09,555.00,2120.00,1996,20240220,-48.30,1021,20241114,1.08,1996,-48.30,20240220,1021,1.08,20241114,1996,-48.30,20240220,1021,1.08,20241114,0.01,N,053060,500,88 억,,84724,N,N,0,N,00,N +20241129,100608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-10,5,-0.96,14889184,14361,111.48,1039,1041,1033,1355,731,1043,1036.78,0.48,0,-1057,1061,1051,1045,1035,1029,1051,1035,88,312,500,730,1,1,17657419,182,1.86,0.49,12,0.08,555.00,2120.00,1996,20240220,-48.25,1021,20241114,1.18,1996,-48.25,20240220,1021,1.18,20241114,1996,-48.25,20240220,1021,1.18,20241114,0.01,N,053060,500,88 억,,84724,N,N,0,N,00,N +20241129,090608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,-5,5,-0.48,1261223,1215,9.43,1039,1041,1038,1355,731,1043,1038.04,0.48,0,-1146,1061,1051,1045,1035,1029,1051,1035,88,312,500,730,1,1,17657419,183,1.87,0.49,12,0.01,555.00,2120.00,1996,20240220,-48.00,1021,20241114,1.67,1996,-48.00,20240220,1021,1.67,20241114,1996,-48.00,20240220,1021,1.67,20241114,0.01,N,053060,500,88 억,,84724,N,N,0,N,00,N 20241128,160602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1043,0,3,0.00,13439826,12882,84.84,1043,1055,1039,1355,731,1043,1043.30,0.49,0,-1283,1058,1050,1045,1037,1032,1048,1035,88,312,500,730,1,1,17657419,184,1.88,0.49,12,0.07,555.00,2120.00,1999,20231121,-47.82,1021,20241114,2.15,1996,-47.75,20240220,1021,2.15,20241114,1996,-47.75,20240220,1021,2.15,20241114,0.01,N,053060,500,88 억,,86065,N,N,0,N,00,N 20241128,150612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,-2,5,-0.19,11498150,11020,72.58,1043,1055,1039,1355,731,1043,1043.39,0.49,0,-922,1058,1050,1045,1037,1032,1048,1035,88,312,500,730,1,1,17657419,184,1.88,0.49,12,0.06,555.00,2120.00,1999,20231121,-47.92,1021,20241114,1.96,1996,-47.85,20240220,1021,1.96,20241114,1996,-47.85,20240220,1021,1.96,20241114,0.01,N,053060,500,88 억,,86065,N,N,0,N,00,N 20241128,140611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,-3,5,-0.29,10877546,10424,68.65,1043,1055,1039,1355,731,1043,1043.51,0.49,0,-892,1058,1050,1045,1037,1032,1048,1035,88,312,500,730,1,1,17657419,184,1.87,0.49,12,0.06,555.00,2120.00,1999,20231121,-47.97,1021,20241114,1.86,1996,-47.90,20240220,1021,1.86,20241114,1996,-47.90,20240220,1021,1.86,20241114,0.01,N,053060,500,88 억,,86065,N,N,0,N,00,N diff --git a/053080/price/prices-20241101.csv b/053080/price/prices-20241101.csv index d5db506fce3c..b69d751e6a77 100644 --- a/053080/price/prices-20241101.csv +++ b/053080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160557,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12860,-450,5,-3.38,1157919930,90012,193.91,13260,13300,12700,17300,9320,13310,12864.06,1.04,0,-9244,13636,13472,13376,13212,13116,13425,13165,65,3990,500,9580,10,1,12999807,1672,14.82,0.99,12,0.69,868.00,13035.00,24450,20240411,-47.40,11850,20240805,8.52,24450,-47.40,20240411,11850,8.52,20240805,24450,-47.40,20240411,11850,8.52,20240805,4.56,N,053080,500,64 억,,135604,N,N,0,N,00,N +20241129,150609,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12770,-540,5,-4.06,1067188790,82922,178.63,13260,13300,12700,17300,9320,13310,12869.79,1.04,0,-8209,13636,13472,13376,13212,13116,13425,13165,65,3990,500,9580,10,1,12999807,1660,14.71,0.98,12,0.64,868.00,13035.00,24450,20240411,-47.77,11850,20240805,7.76,24450,-47.77,20240411,11850,7.76,20240805,24450,-47.77,20240411,11850,7.76,20240805,4.56,N,053080,500,64 억,,135604,N,N,0,N,00,N +20241129,140609,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12820,-490,5,-3.68,939384660,72936,157.12,13260,13300,12700,17300,9320,13310,12879.57,1.04,0,-7286,13636,13472,13376,13212,13116,13425,13165,65,3990,500,9580,10,1,12999807,1667,14.77,0.98,12,0.56,868.00,13035.00,24450,20240411,-47.57,11850,20240805,8.19,24450,-47.57,20240411,11850,8.19,20240805,24450,-47.57,20240411,11850,8.19,20240805,4.56,N,053080,500,64 억,,135604,N,N,0,N,00,N +20241129,130608,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12850,-460,5,-3.46,841827110,65325,140.73,13260,13300,12700,17300,9320,13310,12886.75,1.04,0,-8213,13636,13472,13376,13212,13116,13425,13165,65,3990,500,9580,10,1,12999807,1670,14.80,0.99,12,0.50,868.00,13035.00,24450,20240411,-47.44,11850,20240805,8.44,24450,-47.44,20240411,11850,8.44,20240805,24450,-47.44,20240411,11850,8.44,20240805,4.56,N,053080,500,64 억,,135604,N,N,0,N,00,N +20241129,120610,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12750,-560,5,-4.21,687547060,53247,114.71,13260,13300,12710,17300,9320,13310,12912.41,1.04,0,-9493,13636,13472,13376,13212,13116,13425,13165,65,3990,500,9580,10,1,12999807,1657,14.69,0.98,12,0.41,868.00,13035.00,24450,20240411,-47.85,11850,20240805,7.59,24450,-47.85,20240411,11850,7.59,20240805,24450,-47.85,20240411,11850,7.59,20240805,4.56,N,053080,500,64 억,,135604,N,N,0,N,00,N +20241129,110610,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12880,-430,5,-3.23,491281610,37887,81.62,13260,13300,12710,17300,9320,13310,12967.02,1.04,0,-10079,13636,13472,13376,13212,13116,13425,13165,65,3990,500,9580,10,1,12999807,1674,14.84,0.99,12,0.29,868.00,13035.00,24450,20240411,-47.32,11850,20240805,8.69,24450,-47.32,20240411,11850,8.69,20240805,24450,-47.32,20240411,11850,8.69,20240805,4.56,N,053080,500,64 억,,135604,N,N,0,N,00,N +20241129,100609,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12950,-360,5,-2.70,257989290,19790,42.63,13260,13300,12920,17300,9320,13310,13036.35,1.04,0,-7976,13636,13472,13376,13212,13116,13425,13165,65,3990,500,9580,10,1,12999807,1683,14.92,0.99,12,0.15,868.00,13035.00,24450,20240411,-47.03,11850,20240805,9.28,24450,-47.03,20240411,11850,9.28,20240805,24450,-47.03,20240411,11850,9.28,20240805,4.56,N,053080,500,64 억,,135604,N,N,0,N,00,N +20241129,090608,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13160,-150,5,-1.13,27901640,2112,4.55,13260,13300,13150,17300,9320,13310,13211.00,1.04,0,-1426,13636,13472,13376,13212,13116,13425,13165,65,3990,500,9580,10,1,12999807,1711,15.16,1.01,12,0.02,868.00,13035.00,24450,20240411,-46.18,11850,20240805,11.05,24450,-46.18,20240411,11850,11.05,20240805,24450,-46.18,20240411,11850,11.05,20240805,4.56,N,053080,500,64 억,,135604,N,N,0,N,00,N 20241128,160603,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13310,-150,5,-1.11,617997260,46184,49.19,13330,13540,13280,17490,9430,13460,13381.21,1.00,0,5128,14173,13816,13593,13236,13013,13705,13125,65,4030,500,9690,10,1,12999807,1730,15.33,1.02,12,0.36,868.00,13035.00,24450,20240411,-45.56,11850,20240805,12.32,24450,-45.56,20240411,11850,12.32,20240805,24450,-45.56,20240411,11850,12.32,20240805,4.60,N,053080,500,64 억,,130472,N,N,0,N,00,N 20241128,150612,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13330,-130,5,-0.97,479990910,35809,38.14,13330,13540,13330,17490,9430,13460,13404.20,1.00,0,4183,14173,13816,13593,13236,13013,13705,13125,65,4030,500,9690,10,1,12999807,1733,15.36,1.02,12,0.28,868.00,13035.00,24450,20240411,-45.48,11850,20240805,12.49,24450,-45.48,20240411,11850,12.49,20240805,24450,-45.48,20240411,11850,12.49,20240805,4.60,N,053080,500,64 억,,130472,N,N,0,N,00,N 20241128,140611,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13410,-50,5,-0.37,376756000,28087,29.92,13330,13540,13330,17490,9430,13460,13413.89,1.00,0,2631,14173,13816,13593,13236,13013,13705,13125,65,4030,500,9690,10,1,12999807,1743,15.45,1.03,12,0.22,868.00,13035.00,24450,20240411,-45.15,11850,20240805,13.16,24450,-45.15,20240411,11850,13.16,20240805,24450,-45.15,20240411,11850,13.16,20240805,4.60,N,053080,500,64 억,,130472,N,N,0,N,00,N diff --git a/053160/price/prices-20241101.csv b/053160/price/prices-20241101.csv index 8207b3d8a449..37e27bb6cca1 100644 --- a/053160/price/prices-20241101.csv +++ b/053160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11650,280,2,2.46,163630050,14297,49.19,11160,11650,11150,14780,7960,11370,11445.06,0.86,0,1842,11916,11642,11376,11102,10836,11510,10970,30,3410,500,7730,10,1,6000000,699,95.49,1.13,12,0.24,122.00,10275.00,21600,20240308,-46.06,7740,20240827,50.52,21600,-46.06,20240308,7740,50.52,20240827,21600,-46.06,20240308,7740,50.52,20240827,4.96,N,053160,500,30 억,,51667,N,N,0,N,00,N +20241129,150609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11540,170,2,1.50,134943160,11809,40.63,11160,11640,11150,14780,7960,11370,11427.15,0.86,0,2472,11916,11642,11376,11102,10836,11510,10970,30,3410,500,7730,10,1,6000000,692,94.59,1.12,12,0.20,122.00,10275.00,21600,20240308,-46.57,7740,20240827,49.10,21600,-46.57,20240308,7740,49.10,20240827,21600,-46.57,20240308,7740,49.10,20240827,4.96,N,053160,500,30 억,,51667,N,N,0,N,00,N +20241129,140609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11550,180,2,1.58,97500770,8545,29.40,11160,11640,11150,14780,7960,11370,11410.27,0.86,0,638,11916,11642,11376,11102,10836,11510,10970,30,3410,500,7730,10,1,6000000,693,94.67,1.12,12,0.14,122.00,10275.00,21600,20240308,-46.53,7740,20240827,49.22,21600,-46.53,20240308,7740,49.22,20240827,21600,-46.53,20240308,7740,49.22,20240827,4.96,N,053160,500,30 억,,51667,N,N,0,N,00,N +20241129,130609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11500,130,2,1.14,68562470,6035,20.77,11160,11510,11150,14780,7960,11370,11360.81,0.86,0,-471,11916,11642,11376,11102,10836,11510,10970,30,3410,500,7730,10,1,6000000,690,94.26,1.12,12,0.10,122.00,10275.00,21600,20240308,-46.76,7740,20240827,48.58,21600,-46.76,20240308,7740,48.58,20240827,21600,-46.76,20240308,7740,48.58,20240827,4.96,N,053160,500,30 억,,51667,N,N,0,N,00,N +20241129,120611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11380,10,2,0.09,43653010,3861,13.29,11160,11480,11150,14780,7960,11370,11306.14,0.86,0,-2463,11916,11642,11376,11102,10836,11510,10970,30,3410,500,7730,10,1,6000000,683,93.28,1.11,12,0.06,122.00,10275.00,21600,20240308,-47.31,7740,20240827,47.03,21600,-47.31,20240308,7740,47.03,20240827,21600,-47.31,20240308,7740,47.03,20240827,4.96,N,053160,500,30 억,,51667,N,N,0,N,00,N +20241129,110611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11300,-70,5,-0.62,37813800,3345,11.51,11160,11480,11150,14780,7960,11370,11304.57,0.86,0,-2527,11916,11642,11376,11102,10836,11510,10970,30,3410,500,7730,10,1,6000000,678,92.62,1.10,12,0.06,122.00,10275.00,21600,20240308,-47.69,7740,20240827,45.99,21600,-47.69,20240308,7740,45.99,20240827,21600,-47.69,20240308,7740,45.99,20240827,4.96,N,053160,500,30 억,,51667,N,N,0,N,00,N +20241129,100609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,-140,5,-1.23,17296830,1535,5.28,11160,11480,11150,14780,7960,11370,11268.29,0.86,0,-1006,11916,11642,11376,11102,10836,11510,10970,30,3410,500,7730,10,1,6000000,674,92.05,1.09,12,0.03,122.00,10275.00,21600,20240308,-48.01,7740,20240827,45.09,21600,-48.01,20240308,7740,45.09,20240827,21600,-48.01,20240308,7740,45.09,20240827,4.96,N,053160,500,30 억,,51667,N,N,0,N,00,N +20241129,090609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11150,-220,5,-1.93,2464750,221,0.76,11160,11200,11150,14780,7960,11370,11152.71,0.86,0,71,11916,11642,11376,11102,10836,11510,10970,30,3410,500,7730,10,1,6000000,669,91.39,1.09,12,0.00,122.00,10275.00,21600,20240308,-48.38,7740,20240827,44.06,21600,-48.38,20240308,7740,44.06,20240827,21600,-48.38,20240308,7740,44.06,20240827,4.96,N,053160,500,30 억,,51667,N,N,0,N,00,N 20241128,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11370,130,2,1.16,326172390,28975,59.60,11400,11650,11110,14610,7870,11240,11257.02,0.81,0,2909,11866,11552,11376,11062,10886,11465,10975,30,3370,500,7640,10,1,6000000,682,93.20,1.11,12,0.48,122.00,10275.00,21600,20240308,-47.36,7740,20240827,46.90,21600,-47.36,20240308,7740,46.90,20240827,21600,-47.36,20240308,7740,46.90,20240827,5.03,N,053160,500,30 억,,48693,N,N,0,N,00,N 20241128,150612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11240,0,3,0.00,221695090,19683,40.49,11400,11650,11110,14610,7870,11240,11263.28,0.81,0,2794,11866,11552,11376,11062,10886,11465,10975,30,3370,500,7640,10,1,6000000,674,92.13,1.09,12,0.33,122.00,10275.00,21600,20240308,-47.96,7740,20240827,45.22,21600,-47.96,20240308,7740,45.22,20240827,21600,-47.96,20240308,7740,45.22,20240827,5.03,N,053160,500,30 억,,48693,N,N,0,N,00,N 20241128,140611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11300,60,2,0.53,135761500,12050,24.79,11400,11650,11110,14610,7870,11240,11266.51,0.81,0,-560,11866,11552,11376,11062,10886,11465,10975,30,3370,500,7640,10,1,6000000,678,92.62,1.10,12,0.20,122.00,10275.00,21600,20240308,-47.69,7740,20240827,45.99,21600,-47.69,20240308,7740,45.99,20240827,21600,-47.69,20240308,7740,45.99,20240827,5.03,N,053160,500,30 억,,48693,N,N,0,N,00,N diff --git a/053210/price/prices-20241101.csv b/053210/price/prices-20241101.csv index 1197e065337c..d981d2f10ba3 100644 --- a/053210/price/prices-20241101.csv +++ b/053210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4825,-60,5,-1.23,60078555,12447,177.81,4880,4880,4810,6350,3420,4885,4826.75,12.47,461,31,4908,4896,4873,4861,4838,4902,4867,1196,1465,2500,3710,5,1,47522955,2293,-2.35,0.32,12,0.03,-2049.00,14898.00,6340,20231218,-23.90,4500,20240805,7.22,5920,-18.50,20240102,4500,7.22,20240805,6340,-23.90,20231218,4500,7.22,20240805,0.27,N,053210,2500,1195 억,,2902966,N,N,486,N,00,N +20241129,150609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4820,-65,5,-1.33,56826760,11773,168.19,4880,4880,4810,6350,3420,4885,4826.87,12.47,437,-89,4908,4896,4873,4861,4838,4902,4867,1196,1465,2500,3710,5,1,47522955,2291,-2.35,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-23.97,4500,20240805,7.11,5920,-18.58,20240102,4500,7.11,20240805,6340,-23.97,20231218,4500,7.11,20240805,0.27,N,053210,2500,1195 억,,2902942,N,N,486,N,00,N +20241129,140610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4835,-50,5,-1.02,51826285,10736,153.37,4880,4880,4810,6350,3420,4885,4827.34,12.47,422,-59,4908,4896,4873,4861,4838,4902,4867,1196,1465,2500,3710,5,1,47522955,2298,-2.36,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-23.74,4500,20240805,7.44,5920,-18.33,20240102,4500,7.44,20240805,6340,-23.74,20231218,4500,7.44,20240805,0.27,N,053210,2500,1195 억,,2902927,N,N,486,N,00,N +20241129,130609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4825,-60,5,-1.23,46877345,9708,138.69,4880,4880,4810,6350,3420,4885,4828.73,12.47,291,-130,4908,4896,4873,4861,4838,4902,4867,1196,1465,2500,3710,5,1,47522955,2293,-2.35,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-23.90,4500,20240805,7.22,5920,-18.50,20240102,4500,7.22,20240805,6340,-23.90,20231218,4500,7.22,20240805,0.27,N,053210,2500,1195 억,,2902796,N,N,486,N,00,N +20241129,120611,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4825,-60,5,-1.23,33476730,6925,98.93,4880,4880,4815,6350,3420,4885,4834.18,12.47,265,-78,4908,4896,4873,4861,4838,4902,4867,1196,1465,2500,3710,5,1,47522955,2293,-2.35,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-23.90,4500,20240805,7.22,5920,-18.50,20240102,4500,7.22,20240805,6340,-23.90,20231218,4500,7.22,20240805,0.27,N,053210,2500,1195 억,,2902770,N,N,486,N,00,N +20241129,110611,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4835,-50,5,-1.02,28094340,5808,82.97,4880,4880,4815,6350,3420,4885,4837.18,12.47,304,213,4908,4896,4873,4861,4838,4902,4867,1196,1465,2500,3710,5,1,47522955,2298,-2.36,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-23.74,4500,20240805,7.44,5920,-18.33,20240102,4500,7.44,20240805,6340,-23.74,20231218,4500,7.44,20240805,0.27,N,053210,2500,1195 억,,2902809,N,N,486,N,00,N +20241129,100609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4820,-65,5,-1.33,16091685,3317,47.39,4880,4880,4820,6350,3420,4885,4851.28,12.47,309,286,4908,4896,4873,4861,4838,4902,4867,1196,1465,2500,3710,5,1,47522955,2291,-2.35,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-23.97,4500,20240805,7.11,5920,-18.58,20240102,4500,7.11,20240805,6340,-23.97,20231218,4500,7.11,20240805,0.27,N,053210,2500,1195 억,,2902814,N,N,486,N,00,N +20241129,090609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4870,-15,5,-0.31,6549530,1345,19.21,4880,4880,4855,6350,3420,4885,4869.54,12.46,-13,-13,4908,4896,4873,4861,4838,4902,4867,1196,1465,2500,3710,5,1,47522955,2314,-2.38,0.33,12,0.00,-2049.00,14898.00,6340,20231218,-23.19,4500,20240805,8.22,5920,-17.74,20240102,4500,8.22,20240805,6340,-23.19,20231218,4500,8.22,20240805,0.27,N,053210,2500,1195 억,,2902492,N,N,486,N,00,N 20241128,160603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4885,30,2,0.62,34100980,7000,39.89,4850,4885,4850,6310,3400,4855,4871.57,12.46,419,3196,4925,4890,4845,4810,4765,4867,4787,1196,1455,2500,3680,5,1,47522955,2321,-2.38,0.33,12,0.01,-2049.00,14898.00,6340,20231218,-22.95,4500,20240805,8.56,5920,-17.48,20240102,4500,8.56,20240805,6340,-22.95,20231218,4500,8.56,20240805,0.27,N,053210,2500,1195 억,,2902505,N,N,486,N,00,N 20241128,150613,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4870,15,2,0.31,21707775,4463,25.43,4850,4880,4850,6310,3400,4855,4863.94,12.46,429,811,4925,4890,4845,4810,4765,4867,4787,1196,1455,2500,3680,5,1,47522955,2314,-2.38,0.33,12,0.01,-2049.00,14898.00,6340,20231218,-23.19,4500,20240805,8.22,5920,-17.74,20240102,4500,8.22,20240805,6340,-23.19,20231218,4500,8.22,20240805,0.27,N,053210,2500,1195 억,,2902515,N,N,7,N,00,N 20241128,140612,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4870,15,2,0.31,18922000,3890,22.17,4850,4880,4850,6310,3400,4855,4864.27,12.46,357,686,4925,4890,4845,4810,4765,4867,4787,1196,1455,2500,3680,5,1,47522955,2314,-2.38,0.33,12,0.01,-2049.00,14898.00,6340,20231218,-23.19,4500,20240805,8.22,5920,-17.74,20240102,4500,8.22,20240805,6340,-23.19,20231218,4500,8.22,20240805,0.27,N,053210,2500,1195 억,,2902443,N,N,7,N,00,N diff --git a/053260/price/prices-20241101.csv b/053260/price/prices-20241101.csv index c0428adc1706..59e3c1f31db9 100644 --- a/053260/price/prices-20241101.csv +++ b/053260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,-35,5,-0.82,34981030,8239,126.23,4205,4290,4205,5510,2975,4245,4245.79,0.05,0,-332,4311,4277,4226,4192,4141,4295,4210,99,1265,500,3050,5,1,18720000,788,17.33,0.58,12,0.04,243.00,7220.00,6350,20240130,-33.70,3870,20241115,8.79,6350,-33.70,20240130,3870,8.79,20241115,6350,-33.70,20240130,3870,8.79,20241115,0.57,N,053260,500,98 억,,9331,N,N,0,N,00,N +20241129,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4225,-20,5,-0.47,31547615,7424,113.74,4205,4290,4205,5510,2975,4245,4249.41,0.05,0,-324,4311,4277,4226,4192,4141,4295,4210,99,1265,500,3050,5,1,18720000,791,17.39,0.59,12,0.04,243.00,7220.00,6350,20240130,-33.46,3870,20241115,9.17,6350,-33.46,20240130,3870,9.17,20241115,6350,-33.46,20240130,3870,9.17,20241115,0.57,N,053260,500,98 억,,9331,N,N,0,N,00,N +20241129,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,30,2,0.71,30566790,7193,110.20,4205,4290,4205,5510,2975,4245,4249.52,0.05,0,-265,4311,4277,4226,4192,4141,4295,4210,99,1265,500,3050,5,1,18720000,800,17.59,0.59,12,0.04,243.00,7220.00,6350,20240130,-32.68,3870,20241115,10.47,6350,-32.68,20240130,3870,10.47,20241115,6350,-32.68,20240130,3870,10.47,20241115,0.57,N,053260,500,98 억,,9331,N,N,0,N,00,N +20241129,130609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4270,25,2,0.59,14284760,3359,51.46,4205,4290,4205,5510,2975,4245,4252.68,0.05,0,-246,4311,4277,4226,4192,4141,4295,4210,99,1265,500,3050,5,1,18720000,799,17.57,0.59,12,0.02,243.00,7220.00,6350,20240130,-32.76,3870,20241115,10.34,6350,-32.76,20240130,3870,10.34,20241115,6350,-32.76,20240130,3870,10.34,20241115,0.57,N,053260,500,98 억,,9331,N,N,0,N,00,N +20241129,120611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,10,2,0.24,11115425,2617,40.09,4205,4270,4205,5510,2975,4245,4247.39,0.05,0,-176,4311,4277,4226,4192,4141,4295,4210,99,1265,500,3050,5,1,18720000,797,17.51,0.59,12,0.01,243.00,7220.00,6350,20240130,-32.99,3870,20241115,9.95,6350,-32.99,20240130,3870,9.95,20241115,6350,-32.99,20240130,3870,9.95,20241115,0.57,N,053260,500,98 억,,9331,N,N,0,N,00,N +20241129,110611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,10,2,0.24,6699355,1579,24.19,4205,4270,4205,5510,2975,4245,4242.78,0.05,0,-63,4311,4277,4226,4192,4141,4295,4210,99,1265,500,3050,5,1,18720000,797,17.51,0.59,12,0.01,243.00,7220.00,6350,20240130,-32.99,3870,20241115,9.95,6350,-32.99,20240130,3870,9.95,20241115,6350,-32.99,20240130,3870,9.95,20241115,0.57,N,053260,500,98 억,,9331,N,N,0,N,00,N +20241129,100609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-15,5,-0.35,4783615,1129,17.30,4205,4270,4205,5510,2975,4245,4237.04,0.05,0,147,4311,4277,4226,4192,4141,4295,4210,99,1265,500,3050,5,1,18720000,792,17.41,0.59,12,0.01,243.00,7220.00,6350,20240130,-33.39,3870,20241115,9.30,6350,-33.39,20240130,3870,9.30,20241115,6350,-33.39,20240130,3870,9.30,20241115,0.57,N,053260,500,98 억,,9331,N,N,0,N,00,N +20241129,090610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,10,2,0.24,42250,10,0.15,4205,4255,4205,5510,2975,4245,4225.00,0.05,0,0,4311,4277,4226,4192,4141,4295,4210,99,1265,500,3050,5,1,18720000,797,17.51,0.59,12,0.00,243.00,7220.00,6350,20240130,-32.99,3870,20241115,9.95,6350,-32.99,20240130,3870,9.95,20241115,6350,-32.99,20240130,3870,9.95,20241115,0.57,N,053260,500,98 억,,9331,N,N,0,N,00,N 20241128,160604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,35,2,0.83,27586675,6527,59.81,4175,4260,4175,5470,2950,4210,4226.55,0.05,0,269,4336,4272,4241,4177,4146,4257,4162,99,1260,500,3030,5,1,18720000,795,17.47,0.59,12,0.03,243.00,7220.00,6350,20240130,-33.15,3870,20241115,9.69,6350,-33.15,20240130,3870,9.69,20241115,6350,-33.15,20240130,3870,9.69,20241115,0.56,N,053260,500,98 억,,9049,N,N,0,N,00,N 20241128,150613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,35,2,0.83,27289525,6457,59.17,4175,4260,4175,5470,2950,4210,4226.35,0.05,0,269,4336,4272,4241,4177,4146,4257,4162,99,1260,500,3030,5,1,18720000,795,17.47,0.59,12,0.03,243.00,7220.00,6350,20240130,-33.15,3870,20241115,9.69,6350,-33.15,20240130,3870,9.69,20241115,6350,-33.15,20240130,3870,9.69,20241115,0.56,N,053260,500,98 억,,9049,N,N,0,N,00,N 20241128,140612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,35,2,0.83,26369285,6240,57.18,4175,4260,4175,5470,2950,4210,4225.85,0.05,0,269,4336,4272,4241,4177,4146,4257,4162,99,1260,500,3030,5,1,18720000,795,17.47,0.59,12,0.03,243.00,7220.00,6350,20240130,-33.15,3870,20241115,9.69,6350,-33.15,20240130,3870,9.69,20241115,6350,-33.15,20240130,3870,9.69,20241115,0.56,N,053260,500,98 억,,9049,N,N,0,N,00,N diff --git a/053270/price/prices-20241101.csv b/053270/price/prices-20241101.csv index be254433e701..5e090d6c8ea8 100644 --- a/053270/price/prices-20241101.csv +++ b/053270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,-60,5,-2.88,114275575,55912,176.12,2090,2095,2025,2710,1460,2085,2041.51,0.55,0,-24588,2135,2110,2090,2065,2045,2100,2055,137,625,500,1500,5,1,27410405,555,2.98,0.51,12,0.20,680.00,3972.00,3170,20240308,-36.12,1985,20240806,2.02,3170,-36.12,20240308,1985,2.02,20240806,3170,-36.12,20240308,1985,2.02,20240806,1.05,N,053270,500,137 억,,150792,N,N,0,N,00,N +20241129,150610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,-45,5,-2.16,110734000,54164,170.62,2090,2095,2025,2710,1460,2085,2042.04,0.55,0,-24275,2135,2110,2090,2065,2045,2100,2055,137,625,500,1500,5,1,27410405,559,3.00,0.51,12,0.20,680.00,3972.00,3170,20240308,-35.65,1985,20240806,2.77,3170,-35.65,20240308,1985,2.77,20240806,3170,-35.65,20240308,1985,2.77,20240806,1.05,N,053270,500,137 억,,150792,N,N,0,N,00,N +20241129,140610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,-50,5,-2.40,95333690,46583,146.74,2090,2095,2025,2710,1460,2085,2043.89,0.55,0,-21320,2135,2110,2090,2065,2045,2100,2055,137,625,500,1500,5,1,27410405,558,2.99,0.51,12,0.17,680.00,3972.00,3170,20240308,-35.80,1985,20240806,2.52,3170,-35.80,20240308,1985,2.52,20240806,3170,-35.80,20240308,1985,2.52,20240806,1.05,N,053270,500,137 억,,150792,N,N,0,N,00,N +20241129,130610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,-50,5,-2.40,77190520,37663,118.64,2090,2095,2025,2710,1460,2085,2046.43,0.55,0,-20260,2135,2110,2090,2065,2045,2100,2055,137,625,500,1500,5,1,27410405,558,2.99,0.51,12,0.14,680.00,3972.00,3170,20240308,-35.80,1985,20240806,2.52,3170,-35.80,20240308,1985,2.52,20240806,3170,-35.80,20240308,1985,2.52,20240806,1.05,N,053270,500,137 억,,150792,N,N,0,N,00,N +20241129,120612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,-50,5,-2.40,73227680,35716,112.51,2090,2095,2025,2710,1460,2085,2047.09,0.55,0,-20258,2135,2110,2090,2065,2045,2100,2055,137,625,500,1500,5,1,27410405,558,2.99,0.51,12,0.13,680.00,3972.00,3170,20240308,-35.80,1985,20240806,2.52,3170,-35.80,20240308,1985,2.52,20240806,3170,-35.80,20240308,1985,2.52,20240806,1.05,N,053270,500,137 억,,150792,N,N,0,N,00,N +20241129,110611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,-45,5,-2.16,60575880,29491,92.90,2090,2095,2025,2710,1460,2085,2050.54,0.55,0,-17041,2135,2110,2090,2065,2045,2100,2055,137,625,500,1500,5,1,27410405,559,3.00,0.51,12,0.11,680.00,3972.00,3170,20240308,-35.65,1985,20240806,2.77,3170,-35.65,20240308,1985,2.77,20240806,3170,-35.65,20240308,1985,2.77,20240806,1.05,N,053270,500,137 억,,150792,N,N,0,N,00,N +20241129,100610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,-60,5,-2.88,53159425,25850,81.43,2090,2095,2025,2710,1460,2085,2052.71,0.55,0,-15565,2135,2110,2090,2065,2045,2100,2055,137,625,500,1500,5,1,27410405,555,2.98,0.51,12,0.09,680.00,3972.00,3170,20240308,-36.12,1985,20240806,2.02,3170,-36.12,20240308,1985,2.02,20240806,3170,-36.12,20240308,1985,2.02,20240806,1.05,N,053270,500,137 억,,150792,N,N,0,N,00,N +20241129,090610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,5,2,0.24,10758085,5159,16.25,2090,2095,2070,2710,1460,2085,2085.73,0.55,0,-1266,2135,2110,2090,2065,2045,2100,2055,137,625,500,1500,5,1,27410405,573,3.07,0.53,12,0.02,680.00,3972.00,3170,20240308,-34.07,1985,20240806,5.29,3170,-34.07,20240308,1985,5.29,20240806,3170,-34.07,20240308,1985,5.29,20240806,1.05,N,053270,500,137 억,,150792,N,N,0,N,00,N 20241128,160604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-20,5,-0.95,63843465,30670,78.97,2115,2115,2070,2735,1475,2105,2081.63,0.56,0,-2913,2205,2155,2120,2070,2035,2137,2052,137,630,500,1510,5,1,27410405,572,3.07,0.52,12,0.11,680.00,3972.00,3170,20240308,-34.23,1985,20240806,5.04,3170,-34.23,20240308,1985,5.04,20240806,3170,-34.23,20240308,1985,5.04,20240806,1.04,N,053270,500,137 억,,153705,N,N,0,N,00,N 20241128,150613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-20,5,-0.95,60553995,29083,74.89,2115,2115,2070,2735,1475,2105,2082.11,0.56,0,-2890,2205,2155,2120,2070,2035,2137,2052,137,630,500,1510,5,1,27410405,572,3.07,0.52,12,0.11,680.00,3972.00,3170,20240308,-34.23,1985,20240806,5.04,3170,-34.23,20240308,1985,5.04,20240806,3170,-34.23,20240308,1985,5.04,20240806,1.04,N,053270,500,137 억,,153705,N,N,0,N,00,N 20241128,140612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-15,5,-0.71,52890135,25402,65.41,2115,2115,2070,2735,1475,2105,2082.12,0.56,0,-1253,2205,2155,2120,2070,2035,2137,2052,137,630,500,1510,5,1,27410405,573,3.07,0.53,12,0.09,680.00,3972.00,3170,20240308,-34.07,1985,20240806,5.29,3170,-34.07,20240308,1985,5.29,20240806,3170,-34.07,20240308,1985,5.29,20240806,1.04,N,053270,500,137 억,,153705,N,N,0,N,00,N diff --git a/053280/price/prices-20241101.csv b/053280/price/prices-20241101.csv index 81a02f46c9d0..158c665697a4 100644 --- a/053280/price/prices-20241101.csv +++ b/053280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160558,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5390,-30,5,-0.55,1596367550,294263,102.83,5430,5500,5360,7040,3800,5420,5424.99,2.98,0,-46066,5560,5490,5430,5360,5300,5460,5330,125,1620,500,3460,10,1,25000000,1348,-37.17,0.61,12,1.18,-145.00,8805.00,10380,20241015,-48.07,4065,20240723,32.60,10380,-48.07,20241015,4065,32.60,20240723,10380,-48.07,20241015,4065,32.60,20240723,1.70,N,053280,500,125 억,,744488,N,N,0,N,00,N +20241129,150610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-20,5,-0.37,1449198120,266910,93.27,5430,5500,5370,7040,3800,5420,5429.56,2.98,0,-44879,5560,5490,5430,5360,5300,5460,5330,125,1620,500,3460,10,1,25000000,1350,-37.24,0.61,12,1.07,-145.00,8805.00,10380,20241015,-47.98,4065,20240723,32.84,10380,-47.98,20241015,4065,32.84,20240723,10380,-47.98,20241015,4065,32.84,20240723,1.70,N,053280,500,125 억,,744488,N,N,0,N,00,N +20241129,140611,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,0,3,0.00,1091370220,200638,70.11,5430,5500,5380,7040,3800,5420,5439.57,2.98,0,-25393,5560,5490,5430,5360,5300,5460,5330,125,1620,500,3460,10,1,25000000,1355,-37.38,0.62,12,0.80,-145.00,8805.00,10380,20241015,-47.78,4065,20240723,33.33,10380,-47.78,20241015,4065,33.33,20240723,10380,-47.78,20241015,4065,33.33,20240723,1.70,N,053280,500,125 억,,744488,N,N,0,N,00,N +20241129,130610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5460,40,2,0.74,987441300,181499,63.42,5430,5500,5380,7040,3800,5420,5440.56,2.98,0,-21389,5560,5490,5430,5360,5300,5460,5330,125,1620,500,3460,10,1,25000000,1365,-37.66,0.62,12,0.73,-145.00,8805.00,10380,20241015,-47.40,4065,20240723,34.32,10380,-47.40,20241015,4065,34.32,20240723,10380,-47.40,20241015,4065,34.32,20240723,1.70,N,053280,500,125 억,,744488,N,N,0,N,00,N +20241129,120612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,30,2,0.55,838148090,154188,53.88,5430,5500,5380,7040,3800,5420,5435.96,2.98,0,-24530,5560,5490,5430,5360,5300,5460,5330,125,1620,500,3460,10,1,25000000,1363,-37.59,0.62,12,0.62,-145.00,8805.00,10380,20241015,-47.50,4065,20240723,34.07,10380,-47.50,20241015,4065,34.07,20240723,10380,-47.50,20241015,4065,34.07,20240723,1.70,N,053280,500,125 억,,744488,N,N,0,N,00,N +20241129,110612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,30,2,0.55,673863390,123988,43.33,5430,5500,5380,7040,3800,5420,5434.99,2.98,0,-26774,5560,5490,5430,5360,5300,5460,5330,125,1620,500,3460,10,1,25000000,1363,-37.59,0.62,12,0.50,-145.00,8805.00,10380,20241015,-47.50,4065,20240723,34.07,10380,-47.50,20241015,4065,34.07,20240723,10380,-47.50,20241015,4065,34.07,20240723,1.70,N,053280,500,125 억,,744488,N,N,0,N,00,N +20241129,100610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-20,5,-0.37,507562420,93411,32.64,5430,5500,5380,7040,3800,5420,5433.75,2.98,0,-25088,5560,5490,5430,5360,5300,5460,5330,125,1620,500,3460,10,1,25000000,1350,-37.24,0.61,12,0.37,-145.00,8805.00,10380,20241015,-47.98,4065,20240723,32.84,10380,-47.98,20241015,4065,32.84,20240723,10380,-47.98,20241015,4065,32.84,20240723,1.70,N,053280,500,125 억,,744488,N,N,0,N,00,N +20241129,090610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-20,5,-0.37,72141740,13322,4.66,5430,5430,5400,7040,3800,5420,5414.97,2.98,0,-2625,5560,5490,5430,5360,5300,5460,5330,125,1620,500,3460,10,1,25000000,1350,-37.24,0.61,12,0.05,-145.00,8805.00,10380,20241015,-47.98,4065,20240723,32.84,10380,-47.98,20241015,4065,32.84,20240723,10380,-47.98,20241015,4065,32.84,20240723,1.70,N,053280,500,125 억,,744488,N,N,0,N,00,N 20241128,160604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-30,5,-0.55,1523761550,280731,64.09,5430,5500,5370,7080,3820,5450,5427.85,3.04,0,-15890,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1355,-37.38,0.62,12,1.12,-145.00,8805.00,10380,20241015,-47.78,4065,20240723,33.33,10380,-47.78,20241015,4065,33.33,20240723,10380,-47.78,20241015,4065,33.33,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N 20241128,150614,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-30,5,-0.55,1455377080,268134,61.21,5430,5500,5370,7080,3820,5450,5427.80,3.04,0,-16542,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1355,-37.38,0.62,12,1.07,-145.00,8805.00,10380,20241015,-47.78,4065,20240723,33.33,10380,-47.78,20241015,4065,33.33,20240723,10380,-47.78,20241015,4065,33.33,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N 20241128,140613,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-30,5,-0.55,1275906600,234941,53.64,5430,5500,5370,7080,3820,5450,5430.75,3.04,0,-18820,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1355,-37.38,0.62,12,0.94,-145.00,8805.00,10380,20241015,-47.78,4065,20240723,33.33,10380,-47.78,20241015,4065,33.33,20240723,10380,-47.78,20241015,4065,33.33,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N diff --git a/053290/price/prices-20241101.csv b/053290/price/prices-20241101.csv index bf7ee4b31a64..02e4937a183c 100644 --- a/053290/price/prices-20241101.csv +++ b/053290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,-280,5,-7.61,957885235,276901,227.80,3700,3740,3360,4780,2580,3680,3456.84,2.62,0,-118291,3800,3740,3700,3640,3600,3770,3670,83,1100,500,2280,5,1,16526307,562,52.31,0.66,12,1.68,65.00,5171.00,6350,20240130,-46.46,2745,20240805,23.86,6350,-46.46,20240130,2745,23.86,20240805,6350,-46.46,20240130,2745,23.86,20240805,3.66,N,053290,500,82 억,,432721,N,N,0,N,00,N +20241129,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3390,-290,5,-7.88,895266040,258476,212.64,3700,3740,3360,4780,2580,3680,3460.99,2.62,0,-109151,3800,3740,3700,3640,3600,3770,3670,83,1100,500,2280,5,1,16526307,560,52.15,0.66,12,1.56,65.00,5171.00,6350,20240130,-46.61,2745,20240805,23.50,6350,-46.61,20240130,2745,23.50,20240805,6350,-46.61,20240130,2745,23.50,20240805,3.66,N,053290,500,82 억,,432721,N,N,0,N,00,N +20241129,140611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-260,5,-7.07,806417720,232257,191.07,3700,3740,3360,4780,2580,3680,3469.26,2.62,0,-90803,3800,3740,3700,3640,3600,3770,3670,83,1100,500,2280,5,1,16526307,565,52.62,0.66,12,1.41,65.00,5171.00,6350,20240130,-46.14,2745,20240805,24.59,6350,-46.14,20240130,2745,24.59,20240805,6350,-46.14,20240130,2745,24.59,20240805,3.66,N,053290,500,82 억,,432721,N,N,0,N,00,N +20241129,130610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,-270,5,-7.34,802634950,231148,190.16,3700,3740,3360,4780,2580,3680,3469.55,2.62,0,-90619,3800,3740,3700,3640,3600,3770,3670,83,1100,500,2280,5,1,16526307,564,52.46,0.66,12,1.40,65.00,5171.00,6350,20240130,-46.30,2745,20240805,24.23,6350,-46.30,20240130,2745,24.23,20240805,6350,-46.30,20240130,2745,24.23,20240805,3.66,N,053290,500,82 억,,432721,N,N,0,N,00,N +20241129,120612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,-310,5,-8.42,753344385,216673,178.25,3700,3740,3360,4780,2580,3680,3473.91,2.62,0,-83304,3800,3740,3700,3640,3600,3770,3670,83,1100,500,2280,5,1,16526307,557,51.85,0.65,12,1.31,65.00,5171.00,6350,20240130,-46.93,2745,20240805,22.77,6350,-46.93,20240130,2745,22.77,20240805,6350,-46.93,20240130,2745,22.77,20240805,3.66,N,053290,500,82 억,,432721,N,N,0,N,00,N +20241129,110612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,-270,5,-7.34,627273360,179403,147.59,3700,3740,3380,4780,2580,3680,3493.20,2.62,0,-64978,3800,3740,3700,3640,3600,3770,3670,83,1100,500,2280,5,1,16526307,564,52.46,0.66,12,1.09,65.00,5171.00,6350,20240130,-46.30,2745,20240805,24.23,6350,-46.30,20240130,2745,24.23,20240805,6350,-46.30,20240130,2745,24.23,20240805,3.66,N,053290,500,82 억,,432721,N,N,0,N,00,N +20241129,100610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,-270,5,-7.34,470583395,133333,109.69,3700,3740,3380,4780,2580,3680,3525.78,2.62,0,-27667,3800,3740,3700,3640,3600,3770,3670,83,1100,500,2280,5,1,16526307,564,52.46,0.66,12,0.81,65.00,5171.00,6350,20240130,-46.30,2745,20240805,24.23,6350,-46.30,20240130,2745,24.23,20240805,6350,-46.30,20240130,2745,24.23,20240805,3.66,N,053290,500,82 억,,432721,N,N,0,N,00,N +20241129,090611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3525,-155,5,-4.21,159481910,43540,35.82,3700,3740,3505,4780,2580,3680,3661.56,2.62,0,-3135,3800,3740,3700,3640,3600,3770,3670,83,1100,500,2280,5,1,16526307,583,54.23,0.68,12,0.26,65.00,5171.00,6350,20240130,-44.49,2745,20240805,28.42,6350,-44.49,20240130,2745,28.42,20240805,6350,-44.49,20240130,2745,28.42,20240805,3.66,N,053290,500,82 억,,432721,N,N,0,N,00,N 20241128,160605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,-20,5,-0.54,444190970,119872,99.85,3665,3760,3660,4810,2590,3700,3705.58,2.52,0,16717,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,608,56.62,0.71,12,0.73,65.00,5171.00,6350,20240130,-42.05,2745,20240805,34.06,6350,-42.05,20240130,2745,34.06,20240805,6350,-42.05,20240130,2745,34.06,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N 20241128,150614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,0,3,0.00,388432550,104709,87.22,3665,3760,3660,4810,2590,3700,3709.64,2.52,0,16094,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,611,56.92,0.72,12,0.63,65.00,5171.00,6350,20240130,-41.73,2745,20240805,34.79,6350,-41.73,20240130,2745,34.79,20240805,6350,-41.73,20240130,2745,34.79,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N 20241128,140613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,30,2,0.81,352692655,95055,79.18,3665,3760,3660,4810,2590,3700,3710.41,2.52,0,22305,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,616,57.38,0.72,12,0.58,65.00,5171.00,6350,20240130,-41.26,2745,20240805,35.88,6350,-41.26,20240130,2745,35.88,20240805,6350,-41.26,20240130,2745,35.88,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N diff --git a/053300/price/prices-20241101.csv b/053300/price/prices-20241101.csv index cc4da753c257..a511d0e8f595 100644 --- a/053300/price/prices-20241101.csv +++ b/053300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160559,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4215,30,2,0.72,681756745,163091,215.56,4190,4225,4125,5440,2930,4185,4179.62,0.86,0,-34429,4235,4210,4165,4140,4095,4222,4152,212,1255,500,3010,5,1,42441361,1789,18.99,0.97,12,0.38,222.00,4336.00,6050,20240122,-30.33,3510,20240806,20.09,6050,-30.33,20240122,3510,20.09,20240806,6050,-30.33,20240122,3510,20.09,20240806,1.92,N,053300,500,212 억,,363960,N,N,0,N,00,N +20241129,150611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4205,20,2,0.48,625278110,149676,197.83,4190,4225,4125,5440,2930,4185,4177.54,0.86,0,-31187,4235,4210,4165,4140,4095,4222,4152,212,1255,500,3010,5,1,42441361,1785,18.94,0.97,12,0.35,222.00,4336.00,6050,20240122,-30.50,3510,20240806,19.80,6050,-30.50,20240122,3510,19.80,20240806,6050,-30.50,20240122,3510,19.80,20240806,1.92,N,053300,500,212 억,,363960,N,N,0,N,00,N +20241129,140611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4200,15,2,0.36,439050870,105374,139.28,4190,4225,4125,5440,2930,4185,4166.59,0.86,0,-14027,4235,4210,4165,4140,4095,4222,4152,212,1255,500,3010,5,1,42441361,1783,18.92,0.97,12,0.25,222.00,4336.00,6050,20240122,-30.58,3510,20240806,19.66,6050,-30.58,20240122,3510,19.66,20240806,6050,-30.58,20240122,3510,19.66,20240806,1.92,N,053300,500,212 억,,363960,N,N,0,N,00,N +20241129,130611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4175,-10,5,-0.24,363685065,87455,115.59,4190,4200,4125,5440,2930,4185,4158.53,0.86,0,-14187,4235,4210,4165,4140,4095,4222,4152,212,1255,500,3010,5,1,42441361,1772,18.81,0.96,12,0.21,222.00,4336.00,6050,20240122,-30.99,3510,20240806,18.95,6050,-30.99,20240122,3510,18.95,20240806,6050,-30.99,20240122,3510,18.95,20240806,1.92,N,053300,500,212 억,,363960,N,N,0,N,00,N +20241129,120612,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4165,-20,5,-0.48,259155085,62479,82.58,4190,4190,4125,5440,2930,4185,4147.86,0.86,0,-16610,4235,4210,4165,4140,4095,4222,4152,212,1255,500,3010,5,1,42441361,1768,18.76,0.96,12,0.15,222.00,4336.00,6050,20240122,-31.16,3510,20240806,18.66,6050,-31.16,20240122,3510,18.66,20240806,6050,-31.16,20240122,3510,18.66,20240806,1.92,N,053300,500,212 억,,363960,N,N,0,N,00,N +20241129,110613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4160,-25,5,-0.60,244375920,58922,77.88,4190,4190,4125,5440,2930,4185,4147.43,0.86,0,-17992,4235,4210,4165,4140,4095,4222,4152,212,1255,500,3010,5,1,42441361,1766,18.74,0.96,12,0.14,222.00,4336.00,6050,20240122,-31.24,3510,20240806,18.52,6050,-31.24,20240122,3510,18.52,20240806,6050,-31.24,20240122,3510,18.52,20240806,1.92,N,053300,500,212 억,,363960,N,N,0,N,00,N +20241129,100611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4155,-30,5,-0.72,185028605,44672,59.04,4190,4190,4125,5440,2930,4185,4141.91,0.86,0,-22061,4235,4210,4165,4140,4095,4222,4152,212,1255,500,3010,5,1,42441361,1763,18.72,0.96,12,0.11,222.00,4336.00,6050,20240122,-31.32,3510,20240806,18.38,6050,-31.32,20240122,3510,18.38,20240806,6050,-31.32,20240122,3510,18.38,20240806,1.92,N,053300,500,212 억,,363960,N,N,0,N,00,N +20241129,090611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4135,-50,5,-1.19,25589380,6167,8.15,4190,4190,4135,5440,2930,4185,4149.23,0.86,0,-2728,4235,4210,4165,4140,4095,4222,4152,212,1255,500,3010,5,1,42441361,1755,18.63,0.95,12,0.01,222.00,4336.00,6050,20240122,-31.65,3510,20240806,17.81,6050,-31.65,20240122,3510,17.81,20240806,6050,-31.65,20240122,3510,17.81,20240806,1.92,N,053300,500,212 억,,363960,N,N,0,N,00,N 20241128,160605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4185,45,2,1.09,298020790,71536,77.72,4160,4190,4120,5380,2900,4140,4166.10,0.85,0,2260,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1776,18.85,0.97,12,0.17,222.00,4336.00,6050,20240122,-30.83,3510,20240806,19.23,6050,-30.83,20240122,3510,19.23,20240806,6050,-30.83,20240122,3510,19.23,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N 20241128,150614,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4180,40,2,0.97,256393190,61586,66.91,4160,4190,4120,5380,2900,4140,4163.29,0.85,0,4090,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1774,18.83,0.96,12,0.15,222.00,4336.00,6050,20240122,-30.91,3510,20240806,19.09,6050,-30.91,20240122,3510,19.09,20240806,6050,-30.91,20240122,3510,19.09,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N 20241128,140613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4170,30,2,0.72,221830200,53298,57.91,4160,4190,4120,5380,2900,4140,4162.20,0.85,0,5055,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1770,18.78,0.96,12,0.13,222.00,4336.00,6050,20240122,-31.07,3510,20240806,18.80,6050,-31.07,20240122,3510,18.80,20240806,6050,-31.07,20240122,3510,18.80,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N diff --git a/053350/price/prices-20241101.csv b/053350/price/prices-20241101.csv index e5bc4b607bf2..8362dd524af7 100644 --- a/053350/price/prices-20241101.csv +++ b/053350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,20,2,0.55,18526855,5083,19.85,3645,3665,3630,4735,2555,3645,3644.85,0.02,0,-403,3895,3770,3675,3550,3455,3722,3502,99,1090,500,2550,5,1,19790916,725,-244.33,0.60,12,0.03,-15.00,6093.00,4285,20241119,-14.47,3000,20240416,22.17,4285,-14.47,20241119,3000,22.17,20240416,4285,-14.47,20241119,3000,22.17,20240416,0.15,N,053350,500,98 억,,3990,N,N,0,N,00,N +20241129,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,15,2,0.41,17149230,4707,18.38,3645,3665,3630,4735,2555,3645,3643.35,0.02,0,-280,3895,3770,3675,3550,3455,3722,3502,99,1090,500,2550,5,1,19790916,724,-244.00,0.60,12,0.02,-15.00,6093.00,4285,20241119,-14.59,3000,20240416,22.00,4285,-14.59,20241119,3000,22.00,20240416,4285,-14.59,20241119,3000,22.00,20240416,0.15,N,053350,500,98 억,,3990,N,N,0,N,00,N +20241129,140612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,-10,5,-0.27,13309785,3650,14.25,3645,3665,3635,4735,2555,3645,3646.52,0.02,0,-279,3895,3770,3675,3550,3455,3722,3502,99,1090,500,2550,5,1,19790916,719,-242.33,0.60,12,0.02,-15.00,6093.00,4285,20241119,-15.17,3000,20240416,21.17,4285,-15.17,20241119,3000,21.17,20240416,4285,-15.17,20241119,3000,21.17,20240416,0.15,N,053350,500,98 억,,3990,N,N,0,N,00,N +20241129,130611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-5,5,-0.14,7179045,1967,7.68,3645,3665,3640,4735,2555,3645,3649.74,0.02,0,-231,3895,3770,3675,3550,3455,3722,3502,99,1090,500,2550,5,1,19790916,720,-242.67,0.60,12,0.01,-15.00,6093.00,4285,20241119,-15.05,3000,20240416,21.33,4285,-15.05,20241119,3000,21.33,20240416,4285,-15.05,20241119,3000,21.33,20240416,0.15,N,053350,500,98 억,,3990,N,N,0,N,00,N +20241129,120613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,0,3,0.00,7131710,1954,7.63,3645,3665,3640,4735,2555,3645,3649.80,0.02,0,-231,3895,3770,3675,3550,3455,3722,3502,99,1090,500,2550,5,1,19790916,721,-243.00,0.60,12,0.01,-15.00,6093.00,4285,20241119,-14.94,3000,20240416,21.50,4285,-14.94,20241119,3000,21.50,20240416,4285,-14.94,20241119,3000,21.50,20240416,0.15,N,053350,500,98 억,,3990,N,N,0,N,00,N +20241129,110613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-5,5,-0.14,5518885,1511,5.90,3645,3665,3640,4735,2555,3645,3652.47,0.02,0,-182,3895,3770,3675,3550,3455,3722,3502,99,1090,500,2550,5,1,19790916,720,-242.67,0.60,12,0.01,-15.00,6093.00,4285,20241119,-15.05,3000,20240416,21.33,4285,-15.05,20241119,3000,21.33,20240416,4285,-15.05,20241119,3000,21.33,20240416,0.15,N,053350,500,98 억,,3990,N,N,0,N,00,N +20241129,100611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,20,2,0.55,2072290,566,2.21,3645,3665,3640,4735,2555,3645,3661.29,0.02,0,-221,3895,3770,3675,3550,3455,3722,3502,99,1090,500,2550,5,1,19790916,725,-244.33,0.60,12,0.00,-15.00,6093.00,4285,20241119,-14.47,3000,20240416,22.17,4285,-14.47,20241119,3000,22.17,20240416,4285,-14.47,20241119,3000,22.17,20240416,0.15,N,053350,500,98 억,,3990,N,N,0,N,00,N +20241129,090611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,0,3,0.00,40090,11,0.04,3645,3645,3640,4735,2555,3645,3644.55,0.02,0,-10,3895,3770,3675,3550,3455,3722,3502,99,1090,500,2550,5,1,19790916,721,-243.00,0.60,12,0.00,-15.00,6093.00,4285,20241119,-14.94,3000,20240416,21.50,4285,-14.94,20241119,3000,21.50,20240416,4285,-14.94,20241119,3000,21.50,20240416,0.15,N,053350,500,98 억,,3990,N,N,0,N,00,N 20241128,160605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-145,5,-3.83,88664880,24099,73.55,3790,3800,3580,4925,2655,3790,3679.19,0.02,0,-66,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,721,-243.00,0.60,12,0.12,-15.00,6093.00,4285,20241119,-14.94,3000,20240416,21.50,4285,-14.94,20241119,3000,21.50,20240416,4285,-14.94,20241119,3000,21.50,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N 20241128,150615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,-140,5,-3.69,83902900,22793,69.57,3790,3800,3580,4925,2655,3790,3681.08,0.02,0,68,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,722,-243.33,0.60,12,0.12,-15.00,6093.00,4285,20241119,-14.82,3000,20240416,21.67,4285,-14.82,20241119,3000,21.67,20240416,4285,-14.82,20241119,3000,21.67,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N 20241128,140614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-145,5,-3.83,83308750,22631,69.07,3790,3800,3580,4925,2655,3790,3681.18,0.02,0,77,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,721,-243.00,0.60,12,0.11,-15.00,6093.00,4285,20241119,-14.94,3000,20240416,21.50,4285,-14.94,20241119,3000,21.50,20240416,4285,-14.94,20241119,3000,21.50,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N diff --git a/053450/price/prices-20241101.csv b/053450/price/prices-20241101.csv index 5d42a0c15099..fa78fb8a9eb5 100644 --- a/053450/price/prices-20241101.csv +++ b/053450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160600,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5320,-150,5,-2.74,311349440,58104,113.45,5500,5540,5310,7110,3830,5470,5358.63,5.24,0,-25899,5570,5520,5450,5400,5330,5545,5425,74,1640,500,3820,10,1,14792803,787,6.92,0.62,12,0.39,769.00,8528.00,8670,20240213,-38.64,4700,20240909,13.19,8670,-38.64,20240213,4700,13.19,20240909,8670,-38.64,20240213,4700,13.19,20240909,2.26,N,053450,500,73 억,,775019,N,N,0,N,00,N +20241129,150612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-130,5,-2.38,299862130,55946,109.24,5500,5540,5310,7110,3830,5470,5359.85,5.24,0,-24938,5570,5520,5450,5400,5330,5545,5425,74,1640,500,3820,10,1,14792803,790,6.94,0.63,12,0.38,769.00,8528.00,8670,20240213,-38.41,4700,20240909,13.62,8670,-38.41,20240213,4700,13.62,20240909,8670,-38.41,20240213,4700,13.62,20240909,2.26,N,053450,500,73 억,,775019,N,N,0,N,00,N +20241129,140612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5370,-100,5,-1.83,281571080,52522,102.55,5500,5540,5310,7110,3830,5470,5361.01,5.24,0,-24466,5570,5520,5450,5400,5330,5545,5425,74,1640,500,3820,10,1,14792803,794,6.98,0.63,12,0.36,769.00,8528.00,8670,20240213,-38.06,4700,20240909,14.26,8670,-38.06,20240213,4700,14.26,20240909,8670,-38.06,20240213,4700,14.26,20240909,2.26,N,053450,500,73 억,,775019,N,N,0,N,00,N +20241129,130611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,-120,5,-2.19,243597940,45480,88.80,5500,5540,5310,7110,3830,5470,5356.16,5.24,0,-18567,5570,5520,5450,5400,5330,5545,5425,74,1640,500,3820,10,1,14792803,791,6.96,0.63,12,0.31,769.00,8528.00,8670,20240213,-38.29,4700,20240909,13.83,8670,-38.29,20240213,4700,13.83,20240909,8670,-38.29,20240213,4700,13.83,20240909,2.26,N,053450,500,73 억,,775019,N,N,0,N,00,N +20241129,120613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-130,5,-2.38,210239540,39251,76.64,5500,5540,5310,7110,3830,5470,5356.28,5.24,0,-14341,5570,5520,5450,5400,5330,5545,5425,74,1640,500,3820,10,1,14792803,790,6.94,0.63,12,0.27,769.00,8528.00,8670,20240213,-38.41,4700,20240909,13.62,8670,-38.41,20240213,4700,13.62,20240909,8670,-38.41,20240213,4700,13.62,20240909,2.26,N,053450,500,73 억,,775019,N,N,0,N,00,N +20241129,110613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-130,5,-2.38,191952460,35827,69.95,5500,5540,5310,7110,3830,5470,5357.76,5.24,0,-11728,5570,5520,5450,5400,5330,5545,5425,74,1640,500,3820,10,1,14792803,790,6.94,0.63,12,0.24,769.00,8528.00,8670,20240213,-38.41,4700,20240909,13.62,8670,-38.41,20240213,4700,13.62,20240909,8670,-38.41,20240213,4700,13.62,20240909,2.26,N,053450,500,73 억,,775019,N,N,0,N,00,N +20241129,100611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-160,5,-2.93,152296360,28378,55.41,5500,5540,5310,7110,3830,5470,5366.71,5.24,0,-9013,5570,5520,5450,5400,5330,5545,5425,74,1640,500,3820,10,1,14792803,785,6.91,0.62,12,0.19,769.00,8528.00,8670,20240213,-38.75,4700,20240909,12.98,8670,-38.75,20240213,4700,12.98,20240909,8670,-38.75,20240213,4700,12.98,20240909,2.26,N,053450,500,73 억,,775019,N,N,0,N,00,N +20241129,090612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,-30,5,-0.55,15025980,2742,5.35,5500,5540,5430,7110,3830,5470,5479.93,5.24,0,-1557,5570,5520,5450,5400,5330,5545,5425,74,1640,500,3820,10,1,14792803,805,7.07,0.64,12,0.02,769.00,8528.00,8670,20240213,-37.25,4700,20240909,15.74,8670,-37.25,20240213,4700,15.74,20240909,8670,-37.25,20240213,4700,15.74,20240909,2.26,N,053450,500,73 억,,775019,N,N,0,N,00,N 20241128,160606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,50,2,0.92,270787390,49723,114.56,5400,5500,5380,7040,3800,5420,5445.74,5.22,0,3096,5580,5500,5450,5370,5320,5475,5345,74,1620,500,3790,10,1,14792803,809,7.11,0.64,12,0.34,769.00,8528.00,8670,20240213,-36.91,4700,20240909,16.38,8670,-36.91,20240213,4700,16.38,20240909,8670,-36.91,20240213,4700,16.38,20240909,2.30,N,053450,500,73 억,,771662,N,N,0,N,00,N 20241128,150615,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,40,2,0.74,242675540,44581,102.71,5400,5500,5380,7040,3800,5420,5443.47,5.22,0,3564,5580,5500,5450,5370,5320,5475,5345,74,1620,500,3790,10,1,14792803,808,7.10,0.64,12,0.30,769.00,8528.00,8670,20240213,-37.02,4700,20240909,16.17,8670,-37.02,20240213,4700,16.17,20240909,8670,-37.02,20240213,4700,16.17,20240909,2.30,N,053450,500,73 억,,771662,N,N,0,N,00,N 20241128,140614,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,20,2,0.37,215617100,39611,91.26,5400,5500,5380,7040,3800,5420,5443.36,5.22,0,2040,5580,5500,5450,5370,5320,5475,5345,74,1620,500,3790,10,1,14792803,805,7.07,0.64,12,0.27,769.00,8528.00,8670,20240213,-37.25,4700,20240909,15.74,8670,-37.25,20240213,4700,15.74,20240909,8670,-37.25,20240213,4700,15.74,20240909,2.30,N,053450,500,73 억,,771662,N,N,0,N,00,N diff --git a/053580/price/prices-20241101.csv b/053580/price/prices-20241101.csv index d0eb429cce65..8ab2a8d5bda9 100644 --- a/053580/price/prices-20241101.csv +++ b/053580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160600,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-180,5,-2.50,53889500,7649,170.58,7140,7180,7000,9340,5040,7190,7045.36,4.14,0,-1739,7256,7222,7156,7122,7056,7240,7140,69,2150,500,5170,10,1,13636248,956,17.06,0.88,12,0.06,411.00,7946.00,10700,20240318,-34.49,6660,20241114,5.26,10700,-34.49,20240318,6660,5.26,20241114,10700,-34.49,20240318,6660,5.26,20241114,0.65,N,053580,500,68 억,,563965,N,N,0,N,00,N +20241129,150612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7050,-140,5,-1.95,29619130,4192,93.49,7140,7180,7030,9340,5040,7190,7065.63,4.14,0,-1634,7256,7222,7156,7122,7056,7240,7140,69,2150,500,5170,10,1,13636248,961,17.15,0.89,12,0.03,411.00,7946.00,10700,20240318,-34.11,6660,20241114,5.86,10700,-34.11,20240318,6660,5.86,20241114,10700,-34.11,20240318,6660,5.86,20241114,0.65,N,053580,500,68 억,,563965,N,N,0,N,00,N +20241129,140612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7090,-100,5,-1.39,26327640,3727,83.12,7140,7180,7030,9340,5040,7190,7064.03,4.14,0,-1588,7256,7222,7156,7122,7056,7240,7140,69,2150,500,5170,10,1,13636248,967,17.25,0.89,12,0.03,411.00,7946.00,10700,20240318,-33.74,6660,20241114,6.46,10700,-33.74,20240318,6660,6.46,20241114,10700,-33.74,20240318,6660,6.46,20241114,0.65,N,053580,500,68 억,,563965,N,N,0,N,00,N +20241129,130612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7060,-130,5,-1.81,22891600,3241,72.28,7140,7180,7030,9340,5040,7190,7063.13,4.14,0,-1473,7256,7222,7156,7122,7056,7240,7140,69,2150,500,5170,10,1,13636248,963,17.18,0.89,12,0.02,411.00,7946.00,10700,20240318,-34.02,6660,20241114,6.01,10700,-34.02,20240318,6660,6.01,20241114,10700,-34.02,20240318,6660,6.01,20241114,0.65,N,053580,500,68 억,,563965,N,N,0,N,00,N +20241129,120613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7090,-100,5,-1.39,15355950,2172,48.44,7140,7180,7040,9340,5040,7190,7069.96,4.14,0,-1570,7256,7222,7156,7122,7056,7240,7140,69,2150,500,5170,10,1,13636248,967,17.25,0.89,12,0.02,411.00,7946.00,10700,20240318,-33.74,6660,20241114,6.46,10700,-33.74,20240318,6660,6.46,20241114,10700,-33.74,20240318,6660,6.46,20241114,0.65,N,053580,500,68 억,,563965,N,N,0,N,00,N +20241129,110613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7070,-120,5,-1.67,14614930,2067,46.10,7140,7180,7040,9340,5040,7190,7070.60,4.14,0,-1510,7256,7222,7156,7122,7056,7240,7140,69,2150,500,5170,10,1,13636248,964,17.20,0.89,12,0.02,411.00,7946.00,10700,20240318,-33.93,6660,20241114,6.16,10700,-33.93,20240318,6660,6.16,20241114,10700,-33.93,20240318,6660,6.16,20241114,0.65,N,053580,500,68 억,,563965,N,N,0,N,00,N +20241129,100612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7050,-140,5,-1.95,9219480,1302,29.04,7140,7180,7040,9340,5040,7190,7081.01,4.14,0,-812,7256,7222,7156,7122,7056,7240,7140,69,2150,500,5170,10,1,13636248,961,17.15,0.89,12,0.01,411.00,7946.00,10700,20240318,-34.11,6660,20241114,5.86,10700,-34.11,20240318,6660,5.86,20241114,10700,-34.11,20240318,6660,5.86,20241114,0.65,N,053580,500,68 억,,563965,N,N,0,N,00,N +20241129,090612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7140,-50,5,-0.70,7140,1,0.02,7140,7140,7140,9340,5040,7190,7140.00,4.14,0,0,7256,7222,7156,7122,7056,7240,7140,69,2150,500,5170,10,1,13636248,974,17.37,0.90,12,0.00,411.00,7946.00,10700,20240318,-33.27,6660,20241114,7.21,10700,-33.27,20240318,6660,7.21,20241114,10700,-33.27,20240318,6660,7.21,20241114,0.65,N,053580,500,68 억,,563965,N,N,0,N,00,N 20241128,160606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7190,10,2,0.14,32041940,4484,13.50,7160,7190,7090,9330,5030,7180,7145.82,4.14,0,-1186,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,980,17.49,0.90,12,0.03,411.00,7946.00,10700,20240318,-32.80,6660,20241114,7.96,10700,-32.80,20240318,6660,7.96,20241114,10700,-32.80,20240318,6660,7.96,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N 20241128,150615,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7140,-40,5,-0.56,26348360,3692,11.12,7160,7180,7090,9330,5030,7180,7136.61,4.14,0,-1153,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,974,17.37,0.90,12,0.03,411.00,7946.00,10700,20240318,-33.27,6660,20241114,7.21,10700,-33.27,20240318,6660,7.21,20241114,10700,-33.27,20240318,6660,7.21,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N 20241128,140614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7160,-20,5,-0.28,22833410,3200,9.64,7160,7160,7090,9330,5030,7180,7135.44,4.14,0,-1194,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,976,17.42,0.90,12,0.02,411.00,7946.00,10700,20240318,-33.08,6660,20241114,7.51,10700,-33.08,20240318,6660,7.51,20241114,10700,-33.08,20240318,6660,7.51,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N diff --git a/053610/price/prices-20241101.csv b/053610/price/prices-20241101.csv index 2715d454f2f7..f6d7e0710826 100644 --- a/053610/price/prices-20241101.csv +++ b/053610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160600,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22800,-800,5,-3.39,1251737400,55038,244.61,23600,23600,22400,30650,16550,23600,22742.98,2.29,0,5456,24300,23950,23700,23350,23100,23825,23225,55,7050,500,16990,50,1,11000000,2508,12.17,0.79,12,0.50,1874.00,28949.00,56300,20240312,-59.50,21150,20240805,7.80,56300,-59.50,20240312,21150,7.80,20240805,56300,-59.50,20240312,21150,7.80,20240805,1.34,N,053610,500,55 억,,251869,N,N,31,N,00,N +20241129,150612,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22550,-1050,5,-4.45,1200563100,52782,234.59,23600,23600,22400,30650,16550,23600,22745.69,2.29,0,5131,24300,23950,23700,23350,23100,23825,23225,55,7050,500,16990,50,1,11000000,2481,12.03,0.78,12,0.48,1874.00,28949.00,56300,20240312,-59.95,21150,20240805,6.62,56300,-59.95,20240312,21150,6.62,20240805,56300,-59.95,20240312,21150,6.62,20240805,1.34,N,053610,500,55 억,,251869,N,N,31,N,00,N +20241129,140613,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22900,-700,5,-2.97,972572350,42725,189.89,23600,23600,22400,30650,16550,23600,22763.54,2.29,0,9292,24300,23950,23700,23350,23100,23825,23225,55,7050,500,16990,50,1,11000000,2519,12.22,0.79,12,0.39,1874.00,28949.00,56300,20240312,-59.33,21150,20240805,8.27,56300,-59.33,20240312,21150,8.27,20240805,56300,-59.33,20240312,21150,8.27,20240805,1.34,N,053610,500,55 억,,251869,N,N,31,N,00,N +20241129,130612,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22850,-750,5,-3.18,879437350,38653,171.79,23600,23600,22400,30650,16550,23600,22752.11,2.29,0,8393,24300,23950,23700,23350,23100,23825,23225,55,7050,500,16990,50,1,11000000,2514,12.19,0.79,12,0.35,1874.00,28949.00,56300,20240312,-59.41,21150,20240805,8.04,56300,-59.41,20240312,21150,8.04,20240805,56300,-59.41,20240312,21150,8.04,20240805,1.34,N,053610,500,55 억,,251869,N,N,31,N,00,N +20241129,120614,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22550,-1050,5,-4.45,627370400,27528,122.35,23600,23600,22400,30650,16550,23600,22790.26,2.29,0,-1728,24300,23950,23700,23350,23100,23825,23225,55,7050,500,16990,50,1,11000000,2481,12.03,0.78,12,0.25,1874.00,28949.00,56300,20240312,-59.95,21150,20240805,6.62,56300,-59.95,20240312,21150,6.62,20240805,56300,-59.95,20240312,21150,6.62,20240805,1.34,N,053610,500,55 억,,251869,N,N,31,N,00,N +20241129,110614,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22600,-1000,5,-4.24,439011600,19147,85.10,23600,23600,22550,30650,16550,23600,22928.48,2.29,0,-4391,24300,23950,23700,23350,23100,23825,23225,55,7050,500,16990,50,1,11000000,2486,12.06,0.78,12,0.17,1874.00,28949.00,56300,20240312,-59.86,21150,20240805,6.86,56300,-59.86,20240312,21150,6.86,20240805,56300,-59.86,20240312,21150,6.86,20240805,1.34,N,053610,500,55 억,,251869,N,N,31,N,00,N +20241129,100612,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22800,-800,5,-3.39,295697700,12847,57.10,23600,23600,22700,30650,16550,23600,23016.87,2.29,0,-5146,24300,23950,23700,23350,23100,23825,23225,55,7050,500,16990,50,1,11000000,2508,12.17,0.79,12,0.12,1874.00,28949.00,56300,20240312,-59.50,21150,20240805,7.80,56300,-59.50,20240312,21150,7.80,20240805,56300,-59.50,20240312,21150,7.80,20240805,1.34,N,053610,500,55 억,,251869,N,N,31,N,00,N +20241129,090612,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,23250,-350,5,-1.48,19367000,830,3.69,23600,23600,23250,30650,16550,23600,23333.73,2.29,0,-111,24300,23950,23700,23350,23100,23825,23225,55,7050,500,16990,50,1,11000000,2558,12.41,0.80,12,0.01,1874.00,28949.00,56300,20240312,-58.70,21150,20240805,9.93,56300,-58.70,20240312,21150,9.93,20240805,56300,-58.70,20240312,21150,9.93,20240805,1.34,N,053610,500,55 억,,251869,N,N,31,N,00,N 20241128,160606,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,23600,-200,5,-0.84,531318300,22376,49.96,24000,24050,23450,30900,16700,23800,23745.25,2.30,0,-1283,26333,25066,24333,23066,22333,24700,22700,55,7100,500,17130,50,1,11000000,2596,12.59,0.82,12,0.20,1874.00,28949.00,56300,20240312,-58.08,21150,20240805,11.58,56300,-58.08,20240312,21150,11.58,20240805,56300,-58.08,20240312,21150,11.58,20240805,1.32,N,053610,500,55 억,,252910,N,N,31,N,00,N 20241128,150616,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,23600,-200,5,-0.84,436848400,18369,41.02,24000,24050,23600,30900,16700,23800,23781.83,2.30,0,-1357,26333,25066,24333,23066,22333,24700,22700,55,7100,500,17130,50,1,11000000,2596,12.59,0.82,12,0.17,1874.00,28949.00,56300,20240312,-58.08,21150,20240805,11.58,56300,-58.08,20240312,21150,11.58,20240805,56300,-58.08,20240312,21150,11.58,20240805,1.32,N,053610,500,55 억,,252910,N,N,0,N,00,N 20241128,140615,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,23750,-50,5,-0.21,321003800,13485,30.11,24000,24050,23600,30900,16700,23800,23804.51,2.30,0,-396,26333,25066,24333,23066,22333,24700,22700,55,7100,500,17130,50,1,11000000,2613,12.67,0.82,12,0.12,1874.00,28949.00,56300,20240312,-57.82,21150,20240805,12.29,56300,-57.82,20240312,21150,12.29,20240805,56300,-57.82,20240312,21150,12.29,20240805,1.32,N,053610,500,55 억,,252910,N,N,0,N,00,N diff --git a/053620/price/prices-20241101.csv b/053620/price/prices-20241101.csv index ece00c6693d4..35bf973a49d2 100644 --- a/053620/price/prices-20241101.csv +++ b/053620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,40,2,0.65,6726920,1098,22.74,6210,6250,6100,7940,4280,6110,6126.52,0.46,0,8,6410,6260,6160,6010,5910,6210,5960,43,1830,500,4270,10,1,8600000,529,7.24,0.29,12,0.01,850.00,21018.00,7650,20231228,-19.61,5850,20240923,5.13,7590,-18.97,20240102,5850,5.13,20240923,7650,-19.61,20231228,5850,5.13,20240923,0.10,N,053620,500,43 억,,39345,N,N,0,N,00,N +20241129,150612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,100,2,1.64,6696110,1093,22.64,6210,6250,6100,7940,4280,6110,6126.36,0.46,0,9,6410,6260,6160,6010,5910,6210,5960,43,1830,500,4270,10,1,8600000,534,7.31,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.82,5850,20240923,6.15,7590,-18.18,20240102,5850,6.15,20240923,7650,-18.82,20231228,5850,6.15,20240923,0.10,N,053620,500,43 억,,39345,N,N,0,N,00,N +20241129,140613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,120,2,1.96,6540520,1068,22.12,6210,6250,6100,7940,4280,6110,6124.08,0.46,0,9,6410,6260,6160,6010,5910,6210,5960,43,1830,500,4270,10,1,8600000,536,7.33,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.56,5850,20240923,6.50,7590,-17.92,20240102,5850,6.50,20240923,7650,-18.56,20231228,5850,6.50,20240923,0.10,N,053620,500,43 억,,39345,N,N,0,N,00,N +20241129,130612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,0,3,0.00,1639530,267,5.53,6210,6250,6100,7940,4280,6110,6140.56,0.46,0,-3,6410,6260,6160,6010,5910,6210,5960,43,1830,500,4270,10,1,8600000,525,7.19,0.29,12,0.00,850.00,21018.00,7650,20231228,-20.13,5850,20240923,4.44,7590,-19.50,20240102,5850,4.44,20240923,7650,-20.13,20231228,5850,4.44,20240923,0.10,N,053620,500,43 억,,39345,N,N,0,N,00,N +20241129,120614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,1633420,266,5.51,6210,6250,6100,7940,4280,6110,6140.68,0.46,0,-3,6410,6260,6160,6010,5910,6210,5960,43,1830,500,4270,10,1,8600000,525,7.18,0.29,12,0.00,850.00,21018.00,7650,20231228,-20.26,5850,20240923,4.27,7590,-19.63,20240102,5850,4.27,20240923,7650,-20.26,20231228,5850,4.27,20240923,0.10,N,053620,500,43 억,,39345,N,N,0,N,00,N +20241129,110614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,0,3,0.00,1230700,200,4.14,6210,6250,6110,7940,4280,6110,6153.50,0.46,0,-3,6410,6260,6160,6010,5910,6210,5960,43,1830,500,4270,10,1,8600000,525,7.19,0.29,12,0.00,850.00,21018.00,7650,20231228,-20.13,5850,20240923,4.44,7590,-19.50,20240102,5850,4.44,20240923,7650,-20.13,20231228,5850,4.44,20240923,0.10,N,053620,500,43 억,,39345,N,N,0,N,00,N +20241129,100612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,10,2,0.16,845730,137,2.84,6210,6250,6120,7940,4280,6110,6173.21,0.46,0,-3,6410,6260,6160,6010,5910,6210,5960,43,1830,500,4270,10,1,8600000,526,7.20,0.29,12,0.00,850.00,21018.00,7650,20231228,-20.00,5850,20240923,4.62,7590,-19.37,20240102,5850,4.62,20240923,7650,-20.00,20231228,5850,4.62,20240923,0.10,N,053620,500,43 억,,39345,N,N,0,N,00,N +20241129,090612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,130,2,2.13,279540,45,0.93,6210,6240,6210,7940,4280,6110,6212.00,0.46,0,-3,6410,6260,6160,6010,5910,6210,5960,43,1830,500,4270,10,1,8600000,537,7.34,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.43,5850,20240923,6.67,7590,-17.79,20240102,5850,6.67,20240923,7650,-18.43,20231228,5850,6.67,20240923,0.10,N,053620,500,43 억,,39345,N,N,0,N,00,N 20241128,160607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,-110,5,-1.77,29577530,4828,585.21,6200,6310,6060,8080,4360,6220,6126.25,0.46,0,-304,6393,6306,6263,6176,6133,6285,6155,43,1860,500,4350,10,1,8600000,525,7.19,0.29,12,0.06,850.00,21018.00,7650,20231228,-20.13,5850,20240923,4.44,7590,-19.50,20240102,5850,4.44,20240923,7650,-20.13,20231228,5850,4.44,20240923,0.10,N,053620,500,43 억,,39649,N,N,0,N,00,N 20241128,150616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,-60,5,-0.96,24320330,3968,480.97,6200,6310,6060,8080,4360,6220,6129.12,0.46,0,350,6393,6306,6263,6176,6133,6285,6155,43,1860,500,4350,10,1,8600000,530,7.25,0.29,12,0.05,850.00,21018.00,7650,20231228,-19.48,5850,20240923,5.30,7590,-18.84,20240102,5850,5.30,20240923,7650,-19.48,20231228,5850,5.30,20240923,0.10,N,053620,500,43 억,,39649,N,N,0,N,00,N 20241128,140615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6170,-50,5,-0.80,23753670,3876,469.82,6200,6310,6060,8080,4360,6220,6128.40,0.46,0,396,6393,6306,6263,6176,6133,6285,6155,43,1860,500,4350,10,1,8600000,531,7.26,0.29,12,0.05,850.00,21018.00,7650,20231228,-19.35,5850,20240923,5.47,7590,-18.71,20240102,5850,5.47,20240923,7650,-19.35,20231228,5850,5.47,20240923,0.10,N,053620,500,43 억,,39649,N,N,0,N,00,N diff --git a/053690/price/prices-20241101.csv b/053690/price/prices-20241101.csv index 987cebbf9f07..a8ba92fe3639 100644 --- a/053690/price/prices-20241101.csv +++ b/053690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160601,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18230,-630,5,-3.34,13552939290,736512,107.20,18610,18790,18120,24500,13210,18860,18401.91,3.25,0,-32108,19800,19330,18970,18500,18140,19150,18320,55,5640,500,13570,10,1,10957550,1998,14.02,1.04,12,6.72,1300.00,17559.00,25050,20231129,-27.23,13750,20240805,32.58,21450,-15.01,20241126,13750,32.58,20240805,25050,-27.23,20231129,13750,32.58,20240805,7.44,N,053690,500,54 억,,355704,N,N,5,N,00,N +20241129,150613,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18390,-470,5,-2.49,12706761050,690316,100.47,18610,18790,18120,24500,13210,18860,18407.16,3.25,0,-34054,19800,19330,18970,18500,18140,19150,18320,55,5640,500,13570,10,1,10957550,2015,14.15,1.05,12,6.30,1300.00,17559.00,25050,20231129,-26.59,13750,20240805,33.75,21450,-14.27,20241126,13750,33.75,20240805,25050,-26.59,20231129,13750,33.75,20240805,7.44,N,053690,500,54 억,,355704,N,N,5,N,00,N +20241129,140613,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18390,-470,5,-2.49,11779738320,640014,93.15,18610,18790,18120,24500,13210,18860,18405.43,3.25,0,-28906,19800,19330,18970,18500,18140,19150,18320,55,5640,500,13570,10,1,10957550,2015,14.15,1.05,12,5.84,1300.00,17559.00,25050,20231129,-26.59,13750,20240805,33.75,21450,-14.27,20241126,13750,33.75,20240805,25050,-26.59,20231129,13750,33.75,20240805,7.44,N,053690,500,54 억,,355704,N,N,5,N,00,N +20241129,130613,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18530,-330,5,-1.75,9274531920,504704,73.46,18610,18760,18120,24500,13210,18860,18376.17,3.25,0,-20853,19800,19330,18970,18500,18140,19150,18320,55,5640,500,13570,10,1,10957550,2030,14.25,1.06,12,4.61,1300.00,17559.00,25050,20231129,-26.03,13750,20240805,34.76,21450,-13.61,20241126,13750,34.76,20240805,25050,-26.03,20231129,13750,34.76,20240805,7.44,N,053690,500,54 억,,355704,N,N,5,N,00,N +20241129,120614,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18190,-670,5,-3.55,6994461860,381338,55.50,18610,18760,18120,24500,13210,18860,18341.87,3.25,0,-17631,19800,19330,18970,18500,18140,19150,18320,55,5640,500,13570,10,1,10957550,1993,13.99,1.04,12,3.48,1300.00,17559.00,25050,20231129,-27.39,13750,20240805,32.29,21450,-15.20,20241126,13750,32.29,20240805,25050,-27.39,20231129,13750,32.29,20240805,7.44,N,053690,500,54 억,,355704,N,N,5,N,00,N +20241129,110614,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18180,-680,5,-3.61,6298613190,343050,49.93,18610,18760,18120,24500,13210,18860,18360.60,3.25,0,-28016,19800,19330,18970,18500,18140,19150,18320,55,5640,500,13570,10,1,10957550,1992,13.98,1.04,12,3.13,1300.00,17559.00,25050,20231129,-27.43,13750,20240805,32.22,21450,-15.24,20241126,13750,32.22,20240805,25050,-27.43,20231129,13750,32.22,20240805,7.44,N,053690,500,54 억,,355704,N,N,5,N,00,N +20241129,100613,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18400,-460,5,-2.44,5120572000,278670,40.56,18610,18760,18120,24500,13210,18860,18375.01,3.25,0,-37393,19800,19330,18970,18500,18140,19150,18320,55,5640,500,13570,10,1,10957550,2016,14.15,1.05,12,2.54,1300.00,17559.00,25050,20231129,-26.55,13750,20240805,33.82,21450,-14.22,20241126,13750,33.82,20240805,25050,-26.55,20231129,13750,33.82,20240805,7.44,N,053690,500,54 억,,355704,N,N,5,N,00,N +20241129,090613,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18460,-400,5,-2.12,1034176870,55780,8.12,18610,18760,18400,24500,13210,18860,18540.19,3.25,0,-7755,19800,19330,18970,18500,18140,19150,18320,55,5640,500,13570,10,1,10957550,2023,14.20,1.05,12,0.51,1300.00,17559.00,25050,20231129,-26.31,13750,20240805,34.25,21450,-13.94,20241126,13750,34.25,20240805,25050,-26.31,20231129,13750,34.25,20240805,7.44,N,053690,500,54 억,,355704,N,N,5,N,00,N 20241128,160607,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18860,-690,5,-3.53,12476778340,659231,69.08,19250,19440,18610,25400,13690,19550,18924.54,2.99,0,30020,20843,20196,19753,19106,18663,19975,18885,55,5850,500,14070,10,1,10957550,2067,14.51,1.07,12,6.02,1300.00,17559.00,25050,20231129,-24.71,13750,20240805,37.16,21450,-12.07,20241126,13750,37.16,20240805,25050,-24.71,20231129,13750,37.16,20240805,7.34,N,053690,500,54 억,,327543,N,N,5,N,00,N 20241128,150616,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18780,-770,5,-3.94,11623983980,613941,64.33,19250,19440,18610,25400,13690,19550,18931.41,2.99,0,26097,20843,20196,19753,19106,18663,19975,18885,55,5850,500,14070,10,1,10957550,2058,14.45,1.07,12,5.60,1300.00,17559.00,25050,20231129,-25.03,13750,20240805,36.58,21450,-12.45,20241126,13750,36.58,20240805,25050,-25.03,20231129,13750,36.58,20240805,7.34,N,053690,500,54 억,,327543,N,N,18,N,00,N 20241128,140615,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18770,-780,5,-3.99,10402715150,548977,57.53,19250,19440,18610,25400,13690,19550,18947.11,2.99,0,21143,20843,20196,19753,19106,18663,19975,18885,55,5850,500,14070,10,1,10957550,2057,14.44,1.07,12,5.01,1300.00,17559.00,25050,20231129,-25.07,13750,20240805,36.51,21450,-12.49,20241126,13750,36.51,20240805,25050,-25.07,20231129,13750,36.51,20240805,7.34,N,053690,500,54 억,,327543,N,N,18,N,00,N diff --git a/053700/price/prices-20241101.csv b/053700/price/prices-20241101.csv index 1732f4ff9c5c..852d2e15e18f 100644 --- a/053700/price/prices-20241101.csv +++ b/053700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3955,-125,5,-3.06,148321975,37424,104.57,4075,4075,3920,5300,2860,4080,3963.29,0.00,0,-1927,4176,4127,4071,4022,3966,4152,4047,114,1220,500,3100,5,1,22877190,905,3.02,0.28,12,0.16,1311.00,14253.00,6730,20240215,-41.23,3700,20240805,6.89,6730,-41.23,20240215,3700,6.89,20240805,6730,-41.23,20240215,3700,6.89,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N +20241129,150613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3955,-125,5,-3.06,142615030,35980,100.54,4075,4075,3920,5300,2860,4080,3963.73,0.00,0,-1107,4176,4127,4071,4022,3966,4152,4047,114,1220,500,3100,5,1,22877190,905,3.02,0.28,12,0.16,1311.00,14253.00,6730,20240215,-41.23,3700,20240805,6.89,6730,-41.23,20240215,3700,6.89,20240805,6730,-41.23,20240215,3700,6.89,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N +20241129,140614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3970,-110,5,-2.70,126964000,32020,89.47,4075,4075,3920,5300,2860,4080,3965.15,0.00,0,561,4176,4127,4071,4022,3966,4152,4047,114,1220,500,3100,5,1,22877190,908,3.03,0.28,12,0.14,1311.00,14253.00,6730,20240215,-41.01,3700,20240805,7.30,6730,-41.01,20240215,3700,7.30,20240805,6730,-41.01,20240215,3700,7.30,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N +20241129,130613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3960,-120,5,-2.94,120404745,30363,84.84,4075,4075,3920,5300,2860,4080,3965.51,0.00,0,1076,4176,4127,4071,4022,3966,4152,4047,114,1220,500,3100,5,1,22877190,906,3.02,0.28,12,0.13,1311.00,14253.00,6730,20240215,-41.16,3700,20240805,7.03,6730,-41.16,20240215,3700,7.03,20240805,6730,-41.16,20240215,3700,7.03,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N +20241129,120615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3950,-130,5,-3.19,110568245,27873,77.89,4075,4075,3920,5300,2860,4080,3966.86,0.00,0,1259,4176,4127,4071,4022,3966,4152,4047,114,1220,500,3100,5,1,22877190,904,3.01,0.28,12,0.12,1311.00,14253.00,6730,20240215,-41.31,3700,20240805,6.76,6730,-41.31,20240215,3700,6.76,20240805,6730,-41.31,20240215,3700,6.76,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N +20241129,110615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3965,-115,5,-2.82,96001780,24185,67.58,4075,4075,3920,5300,2860,4080,3969.48,0.00,0,2137,4176,4127,4071,4022,3966,4152,4047,114,1220,500,3100,5,1,22877190,907,3.02,0.28,12,0.11,1311.00,14253.00,6730,20240215,-41.08,3700,20240805,7.16,6730,-41.08,20240215,3700,7.16,20240805,6730,-41.08,20240215,3700,7.16,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N +20241129,100613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3985,-95,5,-2.33,26177560,6500,18.16,4075,4075,3985,5300,2860,4080,4027.32,0.00,0,-3424,4176,4127,4071,4022,3966,4152,4047,114,1220,500,3100,5,1,22877190,912,3.04,0.28,12,0.03,1311.00,14253.00,6730,20240215,-40.79,3700,20240805,7.70,6730,-40.79,20240215,3700,7.70,20240805,6730,-40.79,20240215,3700,7.70,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N +20241129,090613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4055,-25,5,-0.61,3311160,813,2.27,4075,4075,4055,5300,2860,4080,4072.77,0.00,0,-793,4176,4127,4071,4022,3966,4152,4047,114,1220,500,3100,5,1,22877190,928,3.09,0.28,12,0.00,1311.00,14253.00,6730,20240215,-39.75,3700,20240805,9.59,6730,-39.75,20240215,3700,9.59,20240805,6730,-39.75,20240215,3700,9.59,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N 20241128,160607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4080,50,2,1.24,145697275,35762,68.80,4025,4120,4015,5230,2825,4030,4074.08,0.00,0,-33,4136,4082,4026,3972,3916,4055,3945,114,1200,500,3060,5,1,22877190,933,3.11,0.29,12,0.16,1311.00,14253.00,6730,20240215,-39.38,3700,20240805,10.27,6730,-39.38,20240215,3700,10.27,20240805,6730,-39.38,20240215,3700,10.27,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N 20241128,150617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4075,45,2,1.12,128565485,31566,60.73,4025,4120,4015,5230,2825,4030,4072.91,0.00,0,-102,4136,4082,4026,3972,3916,4055,3945,114,1200,500,3060,5,1,22877190,932,3.11,0.29,12,0.14,1311.00,14253.00,6730,20240215,-39.45,3700,20240805,10.14,6730,-39.45,20240215,3700,10.14,20240805,6730,-39.45,20240215,3700,10.14,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N 20241128,140615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4060,30,2,0.74,116516675,28603,55.03,4025,4120,4015,5230,2825,4030,4073.58,0.00,0,-116,4136,4082,4026,3972,3916,4055,3945,114,1200,500,3060,5,1,22877190,929,3.10,0.28,12,0.13,1311.00,14253.00,6730,20240215,-39.67,3700,20240805,9.73,6730,-39.67,20240215,3700,9.73,20240805,6730,-39.67,20240215,3700,9.73,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20241101.csv b/053800/price/prices-20241101.csv index c09df367923c..3cd9e1779527 100644 --- a/053800/price/prices-20241101.csv +++ b/053800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160601,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,59700,-1500,5,-2.45,1461896200,24370,82.02,60700,60900,59500,79500,42900,61200,59988.78,20.94,0,-4779,63400,62300,61600,60500,59800,61950,60150,57,18300,500,46510,100,1,11126506,6643,16.69,1.97,12,0.22,3578.00,30243.00,75800,20240129,-21.24,50700,20240923,17.75,75800,-21.24,20240129,50700,17.75,20240923,75800,-21.24,20240129,50700,17.75,20240923,1.47,N,053800,500,57 억,,2329576,N,N,12,N,00,N +20241129,150613,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,59800,-1400,5,-2.29,1321148600,22018,74.11,60700,60900,59500,79500,42900,61200,60003.12,20.94,0,-4360,63400,62300,61600,60500,59800,61950,60150,57,18300,500,46510,100,1,11126506,6654,16.71,1.98,12,0.20,3578.00,30243.00,75800,20240129,-21.11,50700,20240923,17.95,75800,-21.11,20240129,50700,17.95,20240923,75800,-21.11,20240129,50700,17.95,20240923,1.47,N,053800,500,57 억,,2329576,N,N,96,N,00,N +20241129,140614,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60000,-1200,5,-1.96,1177612700,19619,66.03,60700,60900,59500,79500,42900,61200,60024.09,20.94,0,-3492,63400,62300,61600,60500,59800,61950,60150,57,18300,500,46510,100,1,11126506,6676,16.77,1.98,12,0.18,3578.00,30243.00,75800,20240129,-20.84,50700,20240923,18.34,75800,-20.84,20240129,50700,18.34,20240923,75800,-20.84,20240129,50700,18.34,20240923,1.47,N,053800,500,57 억,,2329576,N,N,96,N,00,N +20241129,130613,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,59700,-1500,5,-2.45,1022743800,17029,57.32,60700,60900,59500,79500,42900,61200,60058.95,20.94,0,-3709,63400,62300,61600,60500,59800,61950,60150,57,18300,500,46510,100,1,11126506,6643,16.69,1.97,12,0.15,3578.00,30243.00,75800,20240129,-21.24,50700,20240923,17.75,75800,-21.24,20240129,50700,17.75,20240923,75800,-21.24,20240129,50700,17.75,20240923,1.47,N,053800,500,57 억,,2329576,N,N,96,N,00,N +20241129,120615,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,59800,-1400,5,-2.29,895987900,14903,50.16,60700,60900,59500,79500,42900,61200,60121.31,20.94,0,-3452,63400,62300,61600,60500,59800,61950,60150,57,18300,500,46510,100,1,11126506,6654,16.71,1.98,12,0.13,3578.00,30243.00,75800,20240129,-21.11,50700,20240923,17.95,75800,-21.11,20240129,50700,17.95,20240923,75800,-21.11,20240129,50700,17.95,20240923,1.47,N,053800,500,57 억,,2329576,N,N,96,N,00,N +20241129,110615,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60200,-1000,5,-1.63,766224500,12731,42.85,60700,60900,59500,79500,42900,61200,60185.73,20.94,0,-3040,63400,62300,61600,60500,59800,61950,60150,57,18300,500,46510,100,1,11126506,6698,16.83,1.99,12,0.11,3578.00,30243.00,75800,20240129,-20.58,50700,20240923,18.74,75800,-20.58,20240129,50700,18.74,20240923,75800,-20.58,20240129,50700,18.74,20240923,1.47,N,053800,500,57 억,,2329576,N,N,96,N,00,N +20241129,100613,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,59600,-1600,5,-2.61,500027500,8288,27.90,60700,60900,59600,79500,42900,61200,60331.50,20.94,0,-3271,63400,62300,61600,60500,59800,61950,60150,57,18300,500,46510,100,1,11126506,6631,16.66,1.97,12,0.07,3578.00,30243.00,75800,20240129,-21.37,50700,20240923,17.55,75800,-21.37,20240129,50700,17.55,20240923,75800,-21.37,20240129,50700,17.55,20240923,1.47,N,053800,500,57 억,,2329576,N,N,96,N,00,N +20241129,090613,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60800,-400,5,-0.65,50495300,832,2.80,60700,60900,60500,79500,42900,61200,60691.47,20.94,0,-220,63400,62300,61600,60500,59800,61950,60150,57,18300,500,46510,100,1,11126506,6765,16.99,2.01,12,0.01,3578.00,30243.00,75800,20240129,-19.79,50700,20240923,19.92,75800,-19.79,20240129,50700,19.92,20240923,75800,-19.79,20240129,50700,19.92,20240923,1.47,N,053800,500,57 억,,2329576,N,N,96,N,00,N 20241128,160608,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,61200,-1200,5,-1.92,1822775800,29686,106.58,62700,62700,60900,81100,43700,62400,61401.94,20.94,0,-427,63733,63066,61833,61166,59933,63400,61500,57,18700,500,47420,100,1,11126506,6809,17.10,2.02,12,0.27,3578.00,30243.00,75800,20240129,-19.26,50700,20240923,20.71,75800,-19.26,20240129,50700,20.71,20240923,75800,-19.26,20240129,50700,20.71,20240923,1.54,N,053800,500,57 억,,2329992,N,N,96,N,00,N 20241128,150617,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,61500,-900,5,-1.44,1668863500,27173,97.56,62700,62700,60900,81100,43700,62400,61416.24,20.94,0,1111,63733,63066,61833,61166,59933,63400,61500,57,18700,500,47420,100,1,11126506,6843,17.19,2.03,12,0.24,3578.00,30243.00,75800,20240129,-18.87,50700,20240923,21.30,75800,-18.87,20240129,50700,21.30,20240923,75800,-18.87,20240129,50700,21.30,20240923,1.54,N,053800,500,57 억,,2329992,N,N,64,N,00,N 20241128,140616,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,61600,-800,5,-1.28,1617300700,26335,94.55,62700,62700,60900,81100,43700,62400,61412.60,20.94,0,1336,63733,63066,61833,61166,59933,63400,61500,57,18700,500,47420,100,1,11126506,6854,17.22,2.04,12,0.24,3578.00,30243.00,75800,20240129,-18.73,50700,20240923,21.50,75800,-18.73,20240129,50700,21.50,20240923,75800,-18.73,20240129,50700,21.50,20240923,1.54,N,053800,500,57 억,,2329992,N,N,64,N,00,N diff --git a/053950/price/prices-20241101.csv b/053950/price/prices-20241101.csv index db43eeb3954b..66e57b89e15f 100644 --- a/053950/price/prices-20241101.csv +++ b/053950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,727,-27,5,-3.58,285096320,389993,63.83,751,751,726,980,528,754,731.03,1.04,0,-96246,787,770,753,736,719,779,745,78,226,100,460,1,1,78147358,568,-1.34,0.35,12,0.50,-543.00,2051.00,1607,20231207,-54.76,540,20241030,34.63,1216,-40.21,20240520,540,34.63,20241030,2365,-69.26,20231207,540,34.63,20241030,0.44,N,053950,100,78 억,,810893,N,N,0,N,00,N +20241129,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,731,-23,5,-3.05,278786029,381339,62.41,751,751,726,980,528,754,731.07,1.04,0,-94177,787,770,753,736,719,779,745,78,226,100,460,1,1,78147358,571,-1.35,0.36,12,0.49,-543.00,2051.00,1607,20231207,-54.51,540,20241030,35.37,1216,-39.88,20240520,540,35.37,20241030,2365,-69.09,20231207,540,35.37,20241030,0.44,N,053950,100,78 억,,810893,N,N,0,N,00,N +20241129,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,730,-24,5,-3.18,211573431,288911,47.29,751,751,727,980,528,754,732.31,1.04,0,-85922,787,770,753,736,719,779,745,78,226,100,460,1,1,78147358,570,-1.34,0.36,12,0.37,-543.00,2051.00,1607,20231207,-54.57,540,20241030,35.19,1216,-39.97,20240520,540,35.19,20241030,2365,-69.13,20231207,540,35.19,20241030,0.44,N,053950,100,78 억,,810893,N,N,0,N,00,N +20241129,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,732,-22,5,-2.92,202735201,276816,45.31,751,751,727,980,528,754,732.38,1.04,0,-85458,787,770,753,736,719,779,745,78,226,100,460,1,1,78147358,572,-1.35,0.36,12,0.35,-543.00,2051.00,1607,20231207,-54.45,540,20241030,35.56,1216,-39.80,20240520,540,35.56,20241030,2365,-69.05,20231207,540,35.56,20241030,0.44,N,053950,100,78 억,,810893,N,N,0,N,00,N +20241129,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,733,-21,5,-2.79,193338670,263950,43.20,751,751,727,980,528,754,732.48,1.04,0,-91163,787,770,753,736,719,779,745,78,226,100,460,1,1,78147358,573,-1.35,0.36,12,0.34,-543.00,2051.00,1607,20231207,-54.39,540,20241030,35.74,1216,-39.72,20240520,540,35.74,20241030,2365,-69.01,20231207,540,35.74,20241030,0.44,N,053950,100,78 억,,810893,N,N,0,N,00,N +20241129,110615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,735,-19,5,-2.52,169492284,231356,37.87,751,751,727,980,528,754,732.60,1.04,0,-86144,787,770,753,736,719,779,745,78,226,100,460,1,1,78147358,574,-1.35,0.36,12,0.30,-543.00,2051.00,1607,20231207,-54.26,540,20241030,36.11,1216,-39.56,20240520,540,36.11,20241030,2365,-68.92,20231207,540,36.11,20241030,0.44,N,053950,100,78 억,,810893,N,N,0,N,00,N +20241129,100614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,727,-27,5,-3.58,138742527,189160,30.96,751,751,727,980,528,754,733.47,1.04,0,-75840,787,770,753,736,719,779,745,78,226,100,460,1,1,78147358,568,-1.34,0.35,12,0.24,-543.00,2051.00,1607,20231207,-54.76,540,20241030,34.63,1216,-40.21,20240520,540,34.63,20241030,2365,-69.26,20231207,540,34.63,20241030,0.44,N,053950,100,78 억,,810893,N,N,0,N,00,N +20241129,090614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,747,-7,5,-0.93,23909013,32097,5.25,751,751,736,980,528,754,744.90,1.04,0,-12041,787,770,753,736,719,779,745,78,226,100,460,1,1,78147358,584,-1.38,0.36,12,0.04,-543.00,2051.00,1607,20231207,-53.52,540,20241030,38.33,1216,-38.57,20240520,540,38.33,20241030,2365,-68.41,20231207,540,38.33,20241030,0.44,N,053950,100,78 억,,810893,N,N,0,N,00,N 20241128,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,754,16,2,2.17,458291535,606592,250.66,738,770,736,959,517,738,755.52,0.89,0,116321,762,750,743,731,724,746,727,78,221,100,450,1,1,78147358,589,-1.39,0.37,12,0.78,-543.00,2051.00,1607,20231207,-53.08,540,20241030,39.63,1216,-37.99,20240520,540,39.63,20241030,2365,-68.12,20231207,540,39.63,20241030,0.44,N,053950,100,78 억,,692862,N,N,0,N,00,N 20241128,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,757,19,2,2.57,438235979,580030,239.68,738,770,736,959,517,738,755.54,0.89,0,114516,762,750,743,731,724,746,727,78,221,100,450,1,1,78147358,592,-1.39,0.37,12,0.74,-543.00,2051.00,1607,20231207,-52.89,540,20241030,40.19,1216,-37.75,20240520,540,40.19,20241030,2365,-67.99,20231207,540,40.19,20241030,0.44,N,053950,100,78 억,,692862,N,N,0,N,00,N 20241128,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,761,23,2,3.12,402694904,533064,220.28,738,770,736,959,517,738,755.43,0.89,0,120721,762,750,743,731,724,746,727,78,221,100,450,1,1,78147358,595,-1.40,0.37,12,0.68,-543.00,2051.00,1607,20231207,-52.64,540,20241030,40.93,1216,-37.42,20240520,540,40.93,20241030,2365,-67.82,20231207,540,40.93,20241030,0.44,N,053950,100,78 억,,692862,N,N,0,N,00,N diff --git a/053980/price/prices-20241101.csv b/053980/price/prices-20241101.csv index 48b874f3b5cf..45f8b79ad3b1 100644 --- a/053980/price/prices-20241101.csv +++ b/053980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,-75,5,-2.06,293966035,82039,61.45,3645,3650,3560,4730,2550,3640,3583.25,1.16,0,-23483,3776,3707,3656,3587,3536,3682,3562,95,1090,500,2250,5,1,18982783,677,2.84,0.70,12,0.43,1257.00,5066.00,6200,20240312,-42.50,3500,20241113,1.86,6200,-42.50,20240312,3500,1.86,20241113,6200,-42.50,20240312,3500,1.86,20241113,3.86,N,053980,500,94 억,,219956,N,N,0,N,00,N +20241129,150614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,-55,5,-1.51,271566655,75756,56.74,3645,3650,3560,4730,2550,3640,3584.75,1.16,0,-20720,3776,3707,3656,3587,3536,3682,3562,95,1090,500,2250,5,1,18982783,681,2.85,0.71,12,0.40,1257.00,5066.00,6200,20240312,-42.18,3500,20241113,2.43,6200,-42.18,20240312,3500,2.43,20241113,6200,-42.18,20240312,3500,2.43,20241113,3.86,N,053980,500,94 억,,219956,N,N,0,N,00,N +20241129,140615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,-55,5,-1.51,222505010,62005,46.44,3645,3650,3560,4730,2550,3640,3588.50,1.16,0,-19343,3776,3707,3656,3587,3536,3682,3562,95,1090,500,2250,5,1,18982783,681,2.85,0.71,12,0.33,1257.00,5066.00,6200,20240312,-42.18,3500,20241113,2.43,6200,-42.18,20240312,3500,2.43,20241113,6200,-42.18,20240312,3500,2.43,20241113,3.86,N,053980,500,94 억,,219956,N,N,0,N,00,N +20241129,130614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,-55,5,-1.51,219332720,61120,45.78,3645,3650,3560,4730,2550,3640,3588.56,1.16,0,-19373,3776,3707,3656,3587,3536,3682,3562,95,1090,500,2250,5,1,18982783,681,2.85,0.71,12,0.32,1257.00,5066.00,6200,20240312,-42.18,3500,20241113,2.43,6200,-42.18,20240312,3500,2.43,20241113,6200,-42.18,20240312,3500,2.43,20241113,3.86,N,053980,500,94 억,,219956,N,N,0,N,00,N +20241129,120616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,-50,5,-1.37,212001335,59068,44.24,3645,3650,3560,4730,2550,3640,3589.11,1.16,0,-19814,3776,3707,3656,3587,3536,3682,3562,95,1090,500,2250,5,1,18982783,681,2.86,0.71,12,0.31,1257.00,5066.00,6200,20240312,-42.10,3500,20241113,2.57,6200,-42.10,20240312,3500,2.57,20241113,6200,-42.10,20240312,3500,2.57,20241113,3.86,N,053980,500,94 억,,219956,N,N,0,N,00,N +20241129,110616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,-50,5,-1.37,184604910,51396,38.50,3645,3650,3560,4730,2550,3640,3591.81,1.16,0,-20863,3776,3707,3656,3587,3536,3682,3562,95,1090,500,2250,5,1,18982783,681,2.86,0.71,12,0.27,1257.00,5066.00,6200,20240312,-42.10,3500,20241113,2.57,6200,-42.10,20240312,3500,2.57,20241113,6200,-42.10,20240312,3500,2.57,20241113,3.86,N,053980,500,94 억,,219956,N,N,0,N,00,N +20241129,100614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,-55,5,-1.51,156363050,43494,32.58,3645,3650,3560,4730,2550,3640,3595.05,1.16,0,-21787,3776,3707,3656,3587,3536,3682,3562,95,1090,500,2250,5,1,18982783,681,2.85,0.71,12,0.23,1257.00,5066.00,6200,20240312,-42.18,3500,20241113,2.43,6200,-42.18,20240312,3500,2.43,20241113,6200,-42.18,20240312,3500,2.43,20241113,3.86,N,053980,500,94 억,,219956,N,N,0,N,00,N +20241129,090614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,-10,5,-0.27,11970975,3286,2.46,3645,3650,3630,4730,2550,3640,3643.02,1.16,0,-1758,3776,3707,3656,3587,3536,3682,3562,95,1090,500,2250,5,1,18982783,689,2.89,0.72,12,0.02,1257.00,5066.00,6200,20240312,-41.45,3500,20241113,3.71,6200,-41.45,20240312,3500,3.71,20241113,6200,-41.45,20240312,3500,3.71,20241113,3.86,N,053980,500,94 억,,219956,N,N,0,N,00,N 20241128,160608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-30,5,-0.82,487027765,133422,16.14,3670,3725,3605,4770,2570,3670,3650.34,0.93,0,43790,4100,3885,3765,3550,3430,3825,3490,95,1100,500,2270,5,1,18982783,691,2.90,0.72,12,0.70,1257.00,5066.00,6200,20240312,-41.29,3500,20241113,4.00,6200,-41.29,20240312,3500,4.00,20241113,6230,-41.57,20231128,3500,4.00,20241113,3.94,N,053980,500,94 억,,176199,N,N,0,N,00,N 20241128,150618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-30,5,-0.82,453134960,124102,15.02,3670,3725,3605,4770,2570,3670,3651.31,0.93,0,44736,4100,3885,3765,3550,3430,3825,3490,95,1100,500,2270,5,1,18982783,691,2.90,0.72,12,0.65,1257.00,5066.00,6200,20240312,-41.29,3500,20241113,4.00,6200,-41.29,20240312,3500,4.00,20241113,6230,-41.57,20231128,3500,4.00,20241113,3.94,N,053980,500,94 억,,176199,N,N,0,N,00,N 20241128,140616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,10,2,0.27,170482710,46274,5.60,3670,3725,3655,4770,2570,3670,3684.20,0.93,0,11342,4100,3885,3765,3550,3430,3825,3490,95,1100,500,2270,5,1,18982783,699,2.93,0.73,12,0.24,1257.00,5066.00,6200,20240312,-40.65,3500,20241113,5.14,6200,-40.65,20240312,3500,5.14,20241113,6230,-40.93,20231128,3500,5.14,20241113,3.94,N,053980,500,94 억,,176199,N,N,0,N,00,N diff --git a/054040/price/prices-20241101.csv b/054040/price/prices-20241101.csv index befeab6bb585..1b1a48203759 100644 --- a/054040/price/prices-20241101.csv +++ b/054040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,-30,5,-0.60,354974110,71472,56.63,5010,5020,4940,6510,3510,5010,4966.62,0.24,0,-15733,5340,5175,5085,4920,4830,5130,4875,80,1500,500,3500,5,1,16071290,800,3.69,0.53,12,0.44,1350.00,9329.00,8380,20240215,-40.57,4445,20241115,12.04,8380,-40.57,20240215,4445,12.04,20241115,8380,-40.57,20240215,4445,12.04,20241115,3.49,N,054040,500,80 억,,38210,N,N,0,N,00,N +20241129,150614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,-65,5,-1.30,343151865,69081,54.74,5010,5020,4940,6510,3510,5010,4967.38,0.24,0,-15388,5340,5175,5085,4920,4830,5130,4875,80,1500,500,3500,5,1,16071290,795,3.66,0.53,12,0.43,1350.00,9329.00,8380,20240215,-40.99,4445,20241115,11.25,8380,-40.99,20240215,4445,11.25,20241115,8380,-40.99,20240215,4445,11.25,20241115,3.49,N,054040,500,80 억,,38210,N,N,0,N,00,N +20241129,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4965,-45,5,-0.90,303453460,61071,48.39,5010,5020,4940,6510,3510,5010,4968.86,0.24,0,-10686,5340,5175,5085,4920,4830,5130,4875,80,1500,500,3500,5,1,16071290,798,3.68,0.53,12,0.38,1350.00,9329.00,8380,20240215,-40.75,4445,20241115,11.70,8380,-40.75,20240215,4445,11.70,20241115,8380,-40.75,20240215,4445,11.70,20241115,3.49,N,054040,500,80 억,,38210,N,N,0,N,00,N +20241129,130614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,-30,5,-0.60,214944685,43242,34.27,5010,5020,4940,6510,3510,5010,4970.74,0.24,0,-10692,5340,5175,5085,4920,4830,5130,4875,80,1500,500,3500,5,1,16071290,800,3.69,0.53,12,0.27,1350.00,9329.00,8380,20240215,-40.57,4445,20241115,12.04,8380,-40.57,20240215,4445,12.04,20241115,8380,-40.57,20240215,4445,12.04,20241115,3.49,N,054040,500,80 억,,38210,N,N,0,N,00,N +20241129,120616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-10,5,-0.20,192937070,38834,30.77,5010,5010,4940,6510,3510,5010,4968.25,0.24,0,-10162,5340,5175,5085,4920,4830,5130,4875,80,1500,500,3500,10,1,16071290,804,3.70,0.54,12,0.24,1350.00,9329.00,8380,20240215,-40.33,4445,20241115,12.49,8380,-40.33,20240215,4445,12.49,20241115,8380,-40.33,20240215,4445,12.49,20241115,3.49,N,054040,500,80 억,,38210,N,N,0,N,00,N +20241129,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,0,3,0.00,171593860,34566,27.39,5010,5010,4940,6510,3510,5010,4964.24,0.24,0,-10065,5340,5175,5085,4920,4830,5130,4875,80,1500,500,3500,10,1,16071290,805,3.71,0.54,12,0.22,1350.00,9329.00,8380,20240215,-40.21,4445,20241115,12.71,8380,-40.21,20240215,4445,12.71,20241115,8380,-40.21,20240215,4445,12.71,20241115,3.49,N,054040,500,80 억,,38210,N,N,0,N,00,N +20241129,100614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4960,-50,5,-1.00,127674060,25734,20.39,5010,5010,4940,6510,3510,5010,4961.30,0.24,0,-9893,5340,5175,5085,4920,4830,5130,4875,80,1500,500,3500,5,1,16071290,797,3.67,0.53,12,0.16,1350.00,9329.00,8380,20240215,-40.81,4445,20241115,11.59,8380,-40.81,20240215,4445,11.59,20241115,8380,-40.81,20240215,4445,11.59,20241115,3.49,N,054040,500,80 억,,38210,N,N,0,N,00,N +20241129,090615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4975,-35,5,-0.70,21345750,4284,3.39,5010,5010,4975,6510,3510,5010,4982.67,0.24,0,-2861,5340,5175,5085,4920,4830,5130,4875,80,1500,500,3500,5,1,16071290,800,3.69,0.53,12,0.03,1350.00,9329.00,8380,20240215,-40.63,4445,20241115,11.92,8380,-40.63,20240215,4445,11.92,20241115,8380,-40.63,20240215,4445,11.92,20241115,3.49,N,054040,500,80 억,,38210,N,N,0,N,00,N 20241128,160609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-10,5,-0.20,637694485,125736,140.59,5160,5250,4995,6520,3520,5020,5071.72,0.45,0,-34436,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,805,3.71,0.54,12,0.78,1350.00,9329.00,8380,20240215,-40.21,4445,20241115,12.71,8380,-40.21,20240215,4445,12.71,20241115,8380,-40.21,20240215,4445,12.71,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N 20241128,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-20,5,-0.40,619584100,122118,136.54,5160,5250,4995,6520,3520,5020,5073.65,0.45,0,-33496,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,804,3.70,0.54,12,0.76,1350.00,9329.00,8380,20240215,-40.33,4445,20241115,12.49,8380,-40.33,20240215,4445,12.49,20241115,8380,-40.33,20240215,4445,12.49,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N 20241128,140617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,0,3,0.00,584843345,115187,128.79,5160,5250,4995,6520,3520,5020,5077.34,0.45,0,-30268,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,807,3.72,0.54,12,0.72,1350.00,9329.00,8380,20240215,-40.10,4445,20241115,12.94,8380,-40.10,20240215,4445,12.94,20241115,8380,-40.10,20240215,4445,12.94,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N diff --git a/054050/price/prices-20241101.csv b/054050/price/prices-20241101.csv index 4cd0aa92abde..d7bf0b2ae1f3 100644 --- a/054050/price/prices-20241101.csv +++ b/054050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,-100,5,-1.34,91330860,12406,64.61,7470,7470,7320,9690,5230,7460,7361.83,1.08,0,-224,7566,7512,7426,7372,7286,7540,7400,80,2230,500,5660,10,1,16030561,1180,11.41,0.46,12,0.08,645.00,16055.00,8820,20240221,-16.55,6990,20240909,5.29,8820,-16.55,20240221,6990,5.29,20240909,8820,-16.55,20240221,6990,5.29,20240909,0.68,N,054050,500,80 억,,172831,N,N,0,N,00,N +20241129,150614,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,-100,5,-1.34,79092790,10737,55.92,7470,7470,7320,9690,5230,7460,7366.38,1.08,0,139,7566,7512,7426,7372,7286,7540,7400,80,2230,500,5660,10,1,16030561,1180,11.41,0.46,12,0.07,645.00,16055.00,8820,20240221,-16.55,6990,20240909,5.29,8820,-16.55,20240221,6990,5.29,20240909,8820,-16.55,20240221,6990,5.29,20240909,0.68,N,054050,500,80 억,,172831,N,N,0,N,00,N +20241129,140615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,-100,5,-1.34,68427370,9285,48.35,7470,7470,7320,9690,5230,7460,7369.67,1.08,0,185,7566,7512,7426,7372,7286,7540,7400,80,2230,500,5660,10,1,16030561,1180,11.41,0.46,12,0.06,645.00,16055.00,8820,20240221,-16.55,6990,20240909,5.29,8820,-16.55,20240221,6990,5.29,20240909,8820,-16.55,20240221,6990,5.29,20240909,0.68,N,054050,500,80 억,,172831,N,N,0,N,00,N +20241129,130615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7340,-120,5,-1.61,67565260,9168,47.75,7470,7470,7320,9690,5230,7460,7369.68,1.08,0,200,7566,7512,7426,7372,7286,7540,7400,80,2230,500,5660,10,1,16030561,1177,11.38,0.46,12,0.06,645.00,16055.00,8820,20240221,-16.78,6990,20240909,5.01,8820,-16.78,20240221,6990,5.01,20240909,8820,-16.78,20240221,6990,5.01,20240909,0.68,N,054050,500,80 억,,172831,N,N,0,N,00,N +20241129,120616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,-90,5,-1.21,61989310,8409,43.79,7470,7470,7320,9690,5230,7460,7371.78,1.08,0,100,7566,7512,7426,7372,7286,7540,7400,80,2230,500,5660,10,1,16030561,1181,11.43,0.46,12,0.05,645.00,16055.00,8820,20240221,-16.44,6990,20240909,5.44,8820,-16.44,20240221,6990,5.44,20240909,8820,-16.44,20240221,6990,5.44,20240909,0.68,N,054050,500,80 억,,172831,N,N,0,N,00,N +20241129,110616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7390,-70,5,-0.94,60242710,8172,42.56,7470,7470,7320,9690,5230,7460,7371.84,1.08,0,91,7566,7512,7426,7372,7286,7540,7400,80,2230,500,5660,10,1,16030561,1185,11.46,0.46,12,0.05,645.00,16055.00,8820,20240221,-16.21,6990,20240909,5.72,8820,-16.21,20240221,6990,5.72,20240909,8820,-16.21,20240221,6990,5.72,20240909,0.68,N,054050,500,80 억,,172831,N,N,0,N,00,N +20241129,100615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,-100,5,-1.34,44741650,6063,31.57,7470,7470,7320,9690,5230,7460,7379.46,1.08,0,-228,7566,7512,7426,7372,7286,7540,7400,80,2230,500,5660,10,1,16030561,1180,11.41,0.46,12,0.04,645.00,16055.00,8820,20240221,-16.55,6990,20240909,5.29,8820,-16.55,20240221,6990,5.29,20240909,8820,-16.55,20240221,6990,5.29,20240909,0.68,N,054050,500,80 억,,172831,N,N,0,N,00,N +20241129,090615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7430,-30,5,-0.40,334730,45,0.23,7470,7470,7430,9690,5230,7460,7438.44,1.08,0,-3,7566,7512,7426,7372,7286,7540,7400,80,2230,500,5660,10,1,16030561,1191,11.52,0.46,12,0.00,645.00,16055.00,8820,20240221,-15.76,6990,20240909,6.29,8820,-15.76,20240221,6990,6.29,20240909,8820,-15.76,20240221,6990,6.29,20240909,0.68,N,054050,500,80 억,,172831,N,N,0,N,00,N 20241128,160609,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,110,2,1.50,142688170,19192,83.00,7370,7480,7340,9550,5150,7350,7434.77,1.09,0,-1883,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1196,11.57,0.46,12,0.12,645.00,16055.00,8820,20240221,-15.42,6990,20240909,6.72,8820,-15.42,20240221,6990,6.72,20240909,8820,-15.42,20240221,6990,6.72,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N 20241128,150618,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7430,80,2,1.09,133661750,17982,77.76,7370,7480,7340,9550,5150,7350,7433.09,1.09,0,-1826,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1191,11.52,0.46,12,0.11,645.00,16055.00,8820,20240221,-15.76,6990,20240909,6.29,8820,-15.76,20240221,6990,6.29,20240909,8820,-15.76,20240221,6990,6.29,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N 20241128,140617,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,120,2,1.63,119858920,16127,69.74,7370,7480,7340,9550,5150,7350,7432.19,1.09,0,-1295,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1197,11.58,0.47,12,0.10,645.00,16055.00,8820,20240221,-15.31,6990,20240909,6.87,8820,-15.31,20240221,6990,6.87,20240909,8820,-15.31,20240221,6990,6.87,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N diff --git a/054090/price/prices-20241101.csv b/054090/price/prices-20241101.csv index f5e08142d357..269742282622 100644 --- a/054090/price/prices-20241101.csv +++ b/054090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160603,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,782,-31,5,-3.81,26207069,33026,321.48,813,819,782,1056,570,813,793.53,0.00,0,-7565,826,819,807,800,788,823,804,125,243,500,550,1,1,24959232,195,-0.85,0.27,12,0.13,-915.00,2857.00,2090,20240116,-62.58,780,20241118,0.26,2090,-62.58,20240116,780,0.26,20241118,2090,-62.58,20240116,780,0.26,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241129,150615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,799,-14,5,-1.72,17262278,21686,211.10,813,819,785,1056,570,813,796.01,0.00,0,-5011,826,819,807,800,788,823,804,125,243,500,550,1,1,24959232,199,-0.87,0.28,12,0.09,-915.00,2857.00,2090,20240116,-61.77,780,20241118,2.44,2090,-61.77,20240116,780,2.44,20241118,2090,-61.77,20240116,780,2.44,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241129,140616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,798,-15,5,-1.85,15216715,19120,186.12,813,819,785,1056,570,813,795.85,0.00,0,-3602,826,819,807,800,788,823,804,125,243,500,550,1,1,24959232,199,-0.87,0.28,12,0.08,-915.00,2857.00,2090,20240116,-61.82,780,20241118,2.31,2090,-61.82,20240116,780,2.31,20241118,2090,-61.82,20240116,780,2.31,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241129,130615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,797,-16,5,-1.97,13949122,17533,170.67,813,819,785,1056,570,813,795.59,0.00,0,-3182,826,819,807,800,788,823,804,125,243,500,550,1,1,24959232,199,-0.87,0.28,12,0.07,-915.00,2857.00,2090,20240116,-61.87,780,20241118,2.18,2090,-61.87,20240116,780,2.18,20241118,2090,-61.87,20240116,780,2.18,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241129,120616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,795,-18,5,-2.21,13117649,16494,160.56,813,819,785,1056,570,813,795.30,0.00,0,-2247,826,819,807,800,788,823,804,125,243,500,550,1,1,24959232,198,-0.87,0.28,12,0.07,-915.00,2857.00,2090,20240116,-61.96,780,20241118,1.92,2090,-61.96,20240116,780,1.92,20241118,2090,-61.96,20240116,780,1.92,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241129,110617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,795,-18,5,-2.21,9662814,12135,118.13,813,819,785,1056,570,813,796.28,0.00,0,-1713,826,819,807,800,788,823,804,125,243,500,550,1,1,24959232,198,-0.87,0.28,12,0.05,-915.00,2857.00,2090,20240116,-61.96,780,20241118,1.92,2090,-61.96,20240116,780,1.92,20241118,2090,-61.96,20240116,780,1.92,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241129,100615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,799,-14,5,-1.72,7948668,9970,97.05,813,819,785,1056,570,813,797.26,0.00,0,-1610,826,819,807,800,788,823,804,125,243,500,550,1,1,24959232,199,-0.87,0.28,12,0.04,-915.00,2857.00,2090,20240116,-61.77,780,20241118,2.44,2090,-61.77,20240116,780,2.44,20241118,2090,-61.77,20240116,780,2.44,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241129,090615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,810,-3,5,-0.37,844692,1039,10.11,813,813,810,1056,570,813,812.99,0.00,0,-837,826,819,807,800,788,823,804,125,243,500,550,1,1,24959232,202,-0.89,0.28,12,0.00,-915.00,2857.00,2090,20240116,-61.24,780,20241118,3.85,2090,-61.24,20240116,780,3.85,20241118,2090,-61.24,20240116,780,3.85,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241128,160609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,813,9,2,1.12,8248702,10225,105.97,795,814,795,1045,563,804,806.68,0.00,0,-1609,819,811,805,797,791,815,801,125,241,500,540,1,1,24959232,203,-0.89,0.28,12,0.04,-915.00,2857.00,2090,20240116,-61.10,780,20241118,4.23,2090,-61.10,20240116,780,4.23,20241118,2090,-61.10,20240116,780,4.23,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241128,150618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,809,5,2,0.62,5638628,7008,72.63,795,809,795,1045,563,804,804.60,0.00,0,-1467,819,811,805,797,791,815,801,125,241,500,540,1,1,24959232,202,-0.88,0.28,12,0.03,-915.00,2857.00,2090,20240116,-61.29,780,20241118,3.72,2090,-61.29,20240116,780,3.72,20241118,2090,-61.29,20240116,780,3.72,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241128,140617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,809,5,2,0.62,4929982,6132,63.55,795,809,795,1045,563,804,803.98,0.00,0,-1457,819,811,805,797,791,815,801,125,241,500,540,1,1,24959232,202,-0.88,0.28,12,0.02,-915.00,2857.00,2090,20240116,-61.29,780,20241118,3.72,2090,-61.29,20240116,780,3.72,20241118,2090,-61.29,20240116,780,3.72,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N diff --git a/054180/price/prices-20241101.csv b/054180/price/prices-20241101.csv index ab3d769b5858..555bdc9e42b2 100644 --- a/054180/price/prices-20241101.csv +++ b/054180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,332,-18,5,-5.14,196654761,594557,255.97,348,348,320,455,245,350,330.76,0.00,0,35633,364,357,353,346,342,355,344,294,105,500,230,1,1,58878283,195,-0.42,0.28,12,1.01,-784.00,1191.00,1560,20231207,-78.72,310,20241104,7.10,1132,-70.67,20240102,310,7.10,20241104,1560,-78.72,20231207,310,7.10,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241129,150615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,334,-16,5,-4.57,191383803,578749,249.17,348,348,320,455,245,350,330.69,0.00,0,35678,364,357,353,346,342,355,344,294,105,500,230,1,1,58878283,197,-0.43,0.28,12,0.98,-784.00,1191.00,1560,20231207,-78.59,310,20241104,7.74,1132,-70.49,20240102,310,7.74,20241104,1560,-78.59,20231207,310,7.74,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241129,140616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,331,-19,5,-5.43,184623555,558384,240.40,348,348,320,455,245,350,330.64,0.00,0,37261,364,357,353,346,342,355,344,294,105,500,230,1,1,58878283,195,-0.42,0.28,12,0.95,-784.00,1191.00,1560,20231207,-78.78,310,20241104,6.77,1132,-70.76,20240102,310,6.77,20241104,1560,-78.78,20231207,310,6.77,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241129,130615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,333,-17,5,-4.86,168842159,510767,219.90,348,348,320,455,245,350,330.57,0.00,0,43852,364,357,353,346,342,355,344,294,105,500,230,1,1,58878283,196,-0.42,0.28,12,0.87,-784.00,1191.00,1560,20231207,-78.65,310,20241104,7.42,1132,-70.58,20240102,310,7.42,20241104,1560,-78.65,20231207,310,7.42,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241129,120617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,334,-16,5,-4.57,152483922,461597,198.73,348,348,320,455,245,350,330.34,0.00,0,49662,364,357,353,346,342,355,344,294,105,500,230,1,1,58878283,197,-0.43,0.28,12,0.78,-784.00,1191.00,1560,20231207,-78.59,310,20241104,7.74,1132,-70.49,20240102,310,7.74,20241104,1560,-78.59,20231207,310,7.74,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241129,110617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,330,-20,5,-5.71,136565500,413609,178.07,348,348,320,455,245,350,330.18,0.00,0,40385,364,357,353,346,342,355,344,294,105,500,230,1,1,58878283,194,-0.42,0.28,12,0.70,-784.00,1191.00,1560,20231207,-78.85,310,20241104,6.45,1132,-70.85,20240102,310,6.45,20241104,1560,-78.85,20231207,310,6.45,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241129,100615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,334,-16,5,-4.57,69887889,209412,90.16,348,348,330,455,245,350,333.73,0.00,0,22072,364,357,353,346,342,355,344,294,105,500,230,1,1,58878283,197,-0.43,0.28,12,0.36,-784.00,1191.00,1560,20231207,-78.59,310,20241104,7.74,1132,-70.49,20240102,310,7.74,20241104,1560,-78.59,20231207,310,7.74,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241129,090616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,341,-9,5,-2.57,5693806,16732,7.20,348,348,336,455,245,350,340.29,0.00,0,1371,364,357,353,346,342,355,344,294,105,500,230,1,1,58878283,201,-0.43,0.29,12,0.03,-784.00,1191.00,1560,20231207,-78.14,310,20241104,10.00,1132,-69.88,20240102,310,10.00,20241104,1560,-78.14,20231207,310,10.00,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241128,160609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,350,-7,5,-1.96,79194407,224407,59.24,354,360,349,464,250,357,352.91,0.00,0,-42900,397,377,364,344,331,387,354,294,107,500,240,1,1,58878283,206,-0.45,0.29,12,0.38,-784.00,1191.00,1560,20231207,-77.56,310,20241104,12.90,1132,-69.08,20240102,310,12.90,20241104,1560,-77.56,20231207,310,12.90,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241128,150619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,353,-4,5,-1.12,74359804,210594,55.59,354,360,349,464,250,357,353.10,0.00,0,-42127,397,377,364,344,331,387,354,294,107,500,240,1,1,58878283,208,-0.45,0.30,12,0.36,-784.00,1191.00,1560,20231207,-77.37,310,20241104,13.87,1132,-68.82,20240102,310,13.87,20241104,1560,-77.37,20231207,310,13.87,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241128,140618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,354,-3,5,-0.84,68292456,193374,51.05,354,360,349,464,250,357,353.16,0.00,0,-37612,397,377,364,344,331,387,354,294,107,500,240,1,1,58878283,208,-0.45,0.30,12,0.33,-784.00,1191.00,1560,20231207,-77.31,310,20241104,14.19,1132,-68.73,20240102,310,14.19,20241104,1560,-77.31,20231207,310,14.19,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N diff --git a/054210/price/prices-20241101.csv b/054210/price/prices-20241101.csv index 11121e2bffa2..90379756d33d 100644 --- a/054210/price/prices-20241101.csv +++ b/054210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4995,-75,5,-1.48,540259225,108137,235.31,5020,5070,4930,6590,3550,5070,4996.07,4.16,0,-3323,5136,5102,5066,5032,4996,5120,5050,126,1520,500,3540,5,1,25291210,1263,8.70,0.53,12,0.43,574.00,9453.00,11300,20240122,-55.80,4730,20241113,5.60,11300,-55.80,20240122,4730,5.60,20241113,11300,-55.80,20240122,4730,5.60,20241113,3.93,N,054210,500,126 억,,1052155,N,N,0,N,00,N +20241129,150616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5000,-70,5,-1.38,452117750,90500,196.93,5020,5070,4930,6590,3550,5070,4995.78,4.16,0,-4552,5136,5102,5066,5032,4996,5120,5050,126,1520,500,3540,10,1,25291210,1265,8.71,0.53,12,0.36,574.00,9453.00,11300,20240122,-55.75,4730,20241113,5.71,11300,-55.75,20240122,4730,5.71,20241113,11300,-55.75,20240122,4730,5.71,20241113,3.93,N,054210,500,126 억,,1052155,N,N,0,N,00,N +20241129,140616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5010,-60,5,-1.18,299600420,60001,130.56,5020,5070,4930,6590,3550,5070,4993.26,4.16,0,-3029,5136,5102,5066,5032,4996,5120,5050,126,1520,500,3540,10,1,25291210,1267,8.73,0.53,12,0.24,574.00,9453.00,11300,20240122,-55.66,4730,20241113,5.92,11300,-55.66,20240122,4730,5.92,20241113,11300,-55.66,20240122,4730,5.92,20241113,3.93,N,054210,500,126 억,,1052155,N,N,0,N,00,N +20241129,130615,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5010,-60,5,-1.18,230283230,46193,100.52,5020,5070,4930,6590,3550,5070,4985.24,4.16,0,-13964,5136,5102,5066,5032,4996,5120,5050,126,1520,500,3540,10,1,25291210,1267,8.73,0.53,12,0.18,574.00,9453.00,11300,20240122,-55.66,4730,20241113,5.92,11300,-55.66,20240122,4730,5.92,20241113,11300,-55.66,20240122,4730,5.92,20241113,3.93,N,054210,500,126 억,,1052155,N,N,0,N,00,N +20241129,120617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5020,-50,5,-0.99,215413940,43223,94.06,5020,5070,4930,6590,3550,5070,4983.78,4.16,0,-14553,5136,5102,5066,5032,4996,5120,5050,126,1520,500,3540,10,1,25291210,1270,8.75,0.53,12,0.17,574.00,9453.00,11300,20240122,-55.58,4730,20241113,6.13,11300,-55.58,20240122,4730,6.13,20241113,11300,-55.58,20240122,4730,6.13,20241113,3.93,N,054210,500,126 억,,1052155,N,N,0,N,00,N +20241129,110617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5020,-50,5,-0.99,195628530,39268,85.45,5020,5070,4930,6590,3550,5070,4981.88,4.16,0,-13136,5136,5102,5066,5032,4996,5120,5050,126,1520,500,3540,10,1,25291210,1270,8.75,0.53,12,0.16,574.00,9453.00,11300,20240122,-55.58,4730,20241113,6.13,11300,-55.58,20240122,4730,6.13,20241113,11300,-55.58,20240122,4730,6.13,20241113,3.93,N,054210,500,126 억,,1052155,N,N,0,N,00,N +20241129,100616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5000,-70,5,-1.38,121379865,24343,52.97,5020,5070,4950,6590,3550,5070,4986.23,4.16,0,-16521,5136,5102,5066,5032,4996,5120,5050,126,1520,500,3540,10,1,25291210,1265,8.71,0.53,12,0.10,574.00,9453.00,11300,20240122,-55.75,4730,20241113,5.71,11300,-55.75,20240122,4730,5.71,20241113,11300,-55.75,20240122,4730,5.71,20241113,3.93,N,054210,500,126 억,,1052155,N,N,0,N,00,N +20241129,090616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5050,-20,5,-0.39,4639920,924,2.01,5020,5070,5010,6590,3550,5070,5021.56,4.16,0,-233,5136,5102,5066,5032,4996,5120,5050,126,1520,500,3540,10,1,25291210,1277,8.80,0.53,12,0.00,574.00,9453.00,11300,20240122,-55.31,4730,20241113,6.77,11300,-55.31,20240122,4730,6.77,20241113,11300,-55.31,20240122,4730,6.77,20241113,3.93,N,054210,500,126 억,,1052155,N,N,0,N,00,N 20241128,160610,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5070,-20,5,-0.39,232106990,45921,96.59,5040,5100,5030,6610,3570,5090,5054.48,4.17,0,-3297,5203,5146,5083,5026,4963,5115,4995,126,1520,500,3560,10,1,25291210,1282,8.83,0.54,12,0.18,574.00,9453.00,11300,20240122,-55.13,4730,20241113,7.19,11300,-55.13,20240122,4730,7.19,20241113,11300,-55.13,20240122,4730,7.19,20241113,4.00,N,054210,500,126 억,,1055453,N,N,0,N,00,N 20241128,150619,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5040,-50,5,-0.98,200840360,39723,83.56,5040,5100,5030,6610,3570,5090,5056.02,4.17,0,-2097,5203,5146,5083,5026,4963,5115,4995,126,1520,500,3560,10,1,25291210,1275,8.78,0.53,12,0.16,574.00,9453.00,11300,20240122,-55.40,4730,20241113,6.55,11300,-55.40,20240122,4730,6.55,20241113,11300,-55.40,20240122,4730,6.55,20241113,4.00,N,054210,500,126 억,,1055453,N,N,0,N,00,N 20241128,140618,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5070,-20,5,-0.39,186664180,36915,77.65,5040,5100,5030,6610,3570,5090,5056.59,4.17,0,-1578,5203,5146,5083,5026,4963,5115,4995,126,1520,500,3560,10,1,25291210,1282,8.83,0.54,12,0.15,574.00,9453.00,11300,20240122,-55.13,4730,20241113,7.19,11300,-55.13,20240122,4730,7.19,20241113,11300,-55.13,20240122,4730,7.19,20241113,4.00,N,054210,500,126 억,,1055453,N,N,0,N,00,N diff --git a/054220/price/prices-20241101.csv b/054220/price/prices-20241101.csv index 13f85198081a..01aa37a23546 100644 --- a/054220/price/prices-20241101.csv +++ b/054220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,437,-13,5,-2.89,64785795,147754,124.65,449,449,433,585,315,450,438.47,0.57,0,-21385,461,455,451,445,441,453,443,246,135,500,320,1,1,49160599,215,-3.03,1.24,12,0.30,-144.00,352.00,729,20231221,-40.05,422,20241024,3.55,638,-31.50,20240105,422,3.55,20241024,729,-40.05,20231221,422,3.55,20241024,0.00,N,054220,500,245 억,,278890,N,N,0,N,00,N +20241129,150616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,438,-12,5,-2.67,53213046,121301,102.33,449,449,433,585,315,450,438.69,0.57,0,-13366,461,455,451,445,441,453,443,246,135,500,320,1,1,49160599,215,-3.04,1.24,12,0.25,-144.00,352.00,729,20231221,-39.92,422,20241024,3.79,638,-31.35,20240105,422,3.79,20241024,729,-39.92,20231221,422,3.79,20241024,0.00,N,054220,500,245 억,,278890,N,N,0,N,00,N +20241129,140617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,441,-9,5,-2.00,23132953,52406,44.21,449,449,437,585,315,450,441.42,0.57,0,-4146,461,455,451,445,441,453,443,246,135,500,320,1,1,49160599,217,-3.06,1.25,12,0.11,-144.00,352.00,729,20231221,-39.51,422,20241024,4.50,638,-30.88,20240105,422,4.50,20241024,729,-39.51,20231221,422,4.50,20241024,0.00,N,054220,500,245 억,,278890,N,N,0,N,00,N +20241129,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,440,-10,5,-2.22,20305041,45976,38.79,449,449,437,585,315,450,441.64,0.57,0,-3695,461,455,451,445,441,453,443,246,135,500,320,1,1,49160599,216,-3.06,1.25,12,0.09,-144.00,352.00,729,20231221,-39.64,422,20241024,4.27,638,-31.03,20240105,422,4.27,20241024,729,-39.64,20231221,422,4.27,20241024,0.00,N,054220,500,245 억,,278890,N,N,0,N,00,N +20241129,120617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,442,-8,5,-1.78,17078251,38652,32.61,449,449,437,585,315,450,441.85,0.57,0,-445,461,455,451,445,441,453,443,246,135,500,320,1,1,49160599,217,-3.07,1.26,12,0.08,-144.00,352.00,729,20231221,-39.37,422,20241024,4.74,638,-30.72,20240105,422,4.74,20241024,729,-39.37,20231221,422,4.74,20241024,0.00,N,054220,500,245 억,,278890,N,N,0,N,00,N +20241129,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,441,-9,5,-2.00,16592101,37551,31.68,449,449,437,585,315,450,441.86,0.57,0,-415,461,455,451,445,441,453,443,246,135,500,320,1,1,49160599,217,-3.06,1.25,12,0.08,-144.00,352.00,729,20231221,-39.51,422,20241024,4.50,638,-30.88,20240105,422,4.50,20241024,729,-39.51,20231221,422,4.50,20241024,0.00,N,054220,500,245 억,,278890,N,N,0,N,00,N +20241129,100616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,438,-12,5,-2.67,15049148,34032,28.71,449,449,438,585,315,450,442.21,0.57,0,-374,461,455,451,445,441,453,443,246,135,500,320,1,1,49160599,215,-3.04,1.24,12,0.07,-144.00,352.00,729,20231221,-39.92,422,20241024,3.79,638,-31.35,20240105,422,3.79,20241024,729,-39.92,20231221,422,3.79,20241024,0.00,N,054220,500,245 억,,278890,N,N,0,N,00,N +20241129,090616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,447,-3,5,-0.67,582345,1297,1.09,449,449,446,585,315,450,448.99,0.57,0,-193,461,455,451,445,441,453,443,246,135,500,320,1,1,49160599,220,-3.10,1.27,12,0.00,-144.00,352.00,729,20231221,-38.68,422,20241024,5.92,638,-29.94,20240105,422,5.92,20241024,729,-38.68,20231221,422,5.92,20241024,0.00,N,054220,500,245 억,,278890,N,N,0,N,00,N 20241128,160610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-2,5,-0.44,50837361,112868,257.28,455,457,447,587,317,452,450.41,0.58,0,-7302,474,462,453,441,432,458,437,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.23,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,286192,N,N,0,N,00,N 20241128,150619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-3,5,-0.66,39811685,88401,201.51,455,457,447,587,317,452,450.35,0.58,0,-5623,474,462,453,441,432,458,437,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.18,-144.00,352.00,729,20231221,-38.41,422,20241024,6.40,638,-29.62,20240105,422,6.40,20241024,729,-38.41,20231221,422,6.40,20241024,0.00,N,054220,500,245 억,,286192,N,N,0,N,00,N 20241128,140618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-2,5,-0.44,38504984,85485,194.86,455,457,447,587,317,452,450.43,0.58,0,-5499,474,462,453,441,432,458,437,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.17,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,286192,N,N,0,N,00,N diff --git a/054300/price/prices-20241101.csv b/054300/price/prices-20241101.csv index d55e3735d72b..6688f6d43173 100644 --- a/054300/price/prices-20241101.csv +++ b/054300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,460,-2,5,-0.43,14253533,31042,169.37,462,462,451,600,324,462,459.17,0.35,0,-452,468,464,460,456,452,463,455,335,138,500,330,1,1,66985895,308,115.00,0.57,12,0.05,4.00,800.00,890,20231205,-48.31,446,20241115,3.14,800,-42.50,20240219,446,3.14,20241115,890,-48.31,20231205,446,3.14,20241115,1.00,N,054300,500,334 억,,233710,N,N,0,N,00,N +20241129,150616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,460,-2,5,-0.43,13315133,29002,158.24,462,462,451,600,324,462,459.11,0.35,0,-421,468,464,460,456,452,463,455,335,138,500,330,1,1,66985895,308,115.00,0.57,12,0.04,4.00,800.00,890,20231205,-48.31,446,20241115,3.14,800,-42.50,20240219,446,3.14,20241115,890,-48.31,20231205,446,3.14,20241115,1.00,N,054300,500,334 억,,233710,N,N,0,N,00,N +20241129,140617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,0,3,0.00,13219250,28794,157.10,462,462,451,600,324,462,459.10,0.35,0,-421,468,464,460,456,452,463,455,335,138,500,330,1,1,66985895,309,115.50,0.58,12,0.04,4.00,800.00,890,20231205,-48.09,446,20241115,3.59,800,-42.25,20240219,446,3.59,20241115,890,-48.09,20231205,446,3.59,20241115,1.00,N,054300,500,334 억,,233710,N,N,0,N,00,N +20241129,130616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,0,3,0.00,13013662,28349,154.68,462,462,451,600,324,462,459.05,0.35,0,-421,468,464,460,456,452,463,455,335,138,500,330,1,1,66985895,309,115.50,0.58,12,0.04,4.00,800.00,890,20231205,-48.09,446,20241115,3.59,800,-42.25,20240219,446,3.59,20241115,890,-48.09,20231205,446,3.59,20241115,1.00,N,054300,500,334 억,,233710,N,N,0,N,00,N +20241129,120618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,0,3,0.00,10041622,21839,119.16,462,462,454,600,324,462,459.80,0.35,0,-418,468,464,460,456,452,463,455,335,138,500,330,1,1,66985895,309,115.50,0.58,12,0.03,4.00,800.00,890,20231205,-48.09,446,20241115,3.59,800,-42.25,20240219,446,3.59,20241115,890,-48.09,20231205,446,3.59,20241115,1.00,N,054300,500,334 억,,233710,N,N,0,N,00,N +20241129,110618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,0,3,0.00,7820888,17032,92.93,462,462,454,600,324,462,459.19,0.35,0,-418,468,464,460,456,452,463,455,335,138,500,330,1,1,66985895,309,115.50,0.58,12,0.03,4.00,800.00,890,20231205,-48.09,446,20241115,3.59,800,-42.25,20240219,446,3.59,20241115,890,-48.09,20231205,446,3.59,20241115,1.00,N,054300,500,334 억,,233710,N,N,0,N,00,N +20241129,100616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,460,-2,5,-0.43,3036381,6587,35.94,462,462,457,600,324,462,460.97,0.35,0,93,468,464,460,456,452,463,455,335,138,500,330,1,1,66985895,308,115.00,0.57,12,0.01,4.00,800.00,890,20231205,-48.31,446,20241115,3.14,800,-42.50,20240219,446,3.14,20241115,890,-48.31,20231205,446,3.14,20241115,1.00,N,054300,500,334 억,,233710,N,N,0,N,00,N +20241129,090617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,0,3,0.00,58674,127,0.69,462,462,462,600,324,462,462.00,0.35,0,-3,468,464,460,456,452,463,455,335,138,500,330,1,1,66985895,309,115.50,0.58,12,0.00,4.00,800.00,890,20231205,-48.09,446,20241115,3.59,800,-42.25,20240219,446,3.59,20241115,890,-48.09,20231205,446,3.59,20241115,1.00,N,054300,500,334 억,,233710,N,N,0,N,00,N 20241128,160610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,1,2,0.22,8434791,18328,6.99,464,464,456,599,323,461,460.21,0.35,0,434,510,485,466,441,422,498,454,335,138,500,330,1,1,66985895,309,115.50,0.58,12,0.03,4.00,800.00,890,20231205,-48.09,446,20241115,3.59,800,-42.25,20240219,446,3.59,20241115,890,-48.09,20231205,446,3.59,20241115,0.99,N,054300,500,334 억,,233276,N,N,0,N,00,N 20241128,150620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,1,2,0.22,7773582,16895,6.44,464,464,456,599,323,461,460.11,0.35,0,997,510,485,466,441,422,498,454,335,138,500,330,1,1,66985895,309,115.50,0.58,12,0.03,4.00,800.00,890,20231205,-48.09,446,20241115,3.59,800,-42.25,20240219,446,3.59,20241115,890,-48.09,20231205,446,3.59,20241115,0.99,N,054300,500,334 억,,233276,N,N,0,N,00,N 20241128,140618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,461,0,3,0.00,7603472,16526,6.30,464,464,456,599,323,461,460.09,0.35,0,985,510,485,466,441,422,498,454,335,138,500,330,1,1,66985895,309,115.25,0.58,12,0.02,4.00,800.00,890,20231205,-48.20,446,20241115,3.36,800,-42.38,20240219,446,3.36,20241115,890,-48.20,20231205,446,3.36,20241115,0.99,N,054300,500,334 억,,233276,N,N,0,N,00,N diff --git a/054410/price/prices-20241101.csv b/054410/price/prices-20241101.csv index 4bc706221878..6afefbe25a3a 100644 --- a/054410/price/prices-20241101.csv +++ b/054410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-45,5,-1.31,6505395,1891,192.76,3470,3540,3400,4475,2415,3445,3440.19,0.28,0,-43,3591,3517,3461,3387,3331,3555,3425,29,1030,500,2480,5,1,5726444,195,6.53,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.48,3300,20241115,3.03,5270,-35.48,20240326,3300,3.03,20241115,5270,-35.48,20240326,3300,3.03,20241115,0.57,N,054410,500,28 억,,16114,N,N,0,N,00,N +20241129,150617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3430,-15,5,-0.44,5934195,1723,175.64,3470,3540,3400,4475,2415,3445,3444.11,0.28,0,-43,3591,3517,3461,3387,3331,3555,3425,29,1030,500,2480,5,1,5726444,196,6.58,0.42,12,0.03,521.00,8259.00,5270,20240326,-34.91,3300,20241115,3.94,5270,-34.91,20240326,3300,3.94,20241115,5270,-34.91,20240326,3300,3.94,20241115,0.57,N,054410,500,28 억,,16114,N,N,0,N,00,N +20241129,140617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3425,-20,5,-0.58,5577470,1619,165.04,3470,3540,3400,4475,2415,3445,3445.01,0.28,0,-43,3591,3517,3461,3387,3331,3555,3425,29,1030,500,2480,5,1,5726444,196,6.57,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.01,3300,20241115,3.79,5270,-35.01,20240326,3300,3.79,20241115,5270,-35.01,20240326,3300,3.79,20241115,0.57,N,054410,500,28 억,,16114,N,N,0,N,00,N +20241129,130616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3425,-20,5,-0.58,4991795,1448,147.60,3470,3540,3400,4475,2415,3445,3447.37,0.28,0,113,3591,3517,3461,3387,3331,3555,3425,29,1030,500,2480,5,1,5726444,196,6.57,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.01,3300,20241115,3.79,5270,-35.01,20240326,3300,3.79,20241115,5270,-35.01,20240326,3300,3.79,20241115,0.57,N,054410,500,28 억,,16114,N,N,0,N,00,N +20241129,120618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,-5,5,-0.15,4784370,1387,141.39,3470,3540,3400,4475,2415,3445,3449.44,0.28,0,113,3591,3517,3461,3387,3331,3555,3425,29,1030,500,2480,5,1,5726444,197,6.60,0.42,12,0.02,521.00,8259.00,5270,20240326,-34.72,3300,20241115,4.24,5270,-34.72,20240326,3300,4.24,20241115,5270,-34.72,20240326,3300,4.24,20241115,0.57,N,054410,500,28 억,,16114,N,N,0,N,00,N +20241129,110618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3445,0,3,0.00,4736325,1373,139.96,3470,3540,3400,4475,2415,3445,3449.62,0.28,0,121,3591,3517,3461,3387,3331,3555,3425,29,1030,500,2480,5,1,5726444,197,6.61,0.42,12,0.02,521.00,8259.00,5270,20240326,-34.63,3300,20241115,4.39,5270,-34.63,20240326,3300,4.39,20241115,5270,-34.63,20240326,3300,4.39,20241115,0.57,N,054410,500,28 억,,16114,N,N,0,N,00,N +20241129,100617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-45,5,-1.31,3997965,1156,117.84,3470,3540,3400,4475,2415,3445,3458.45,0.28,0,121,3591,3517,3461,3387,3331,3555,3425,29,1030,500,2480,5,1,5726444,195,6.53,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.48,3300,20241115,3.03,5270,-35.48,20240326,3300,3.03,20241115,5270,-35.48,20240326,3300,3.03,20241115,0.57,N,054410,500,28 억,,16114,N,N,0,N,00,N +20241129,090617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,25,2,0.73,381700,110,11.21,3470,3470,3470,4475,2415,3445,3470.00,0.28,0,-16,3591,3517,3461,3387,3331,3555,3425,29,1030,500,2480,5,1,5726444,199,6.66,0.42,12,0.00,521.00,8259.00,5270,20240326,-34.16,3300,20241115,5.15,5270,-34.16,20240326,3300,5.15,20241115,5270,-34.16,20240326,3300,5.15,20241115,0.57,N,054410,500,28 억,,16114,N,N,0,N,00,N 20241128,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3445,15,2,0.44,3390275,981,48.98,3430,3535,3405,4455,2405,3430,3455.94,0.28,0,-81,3500,3465,3420,3385,3340,3442,3362,29,1025,500,2460,5,1,5726444,197,6.61,0.42,12,0.02,521.00,8259.00,5270,20240326,-34.63,3300,20241115,4.39,5270,-34.63,20240326,3300,4.39,20241115,5270,-34.63,20240326,3300,4.39,20241115,0.57,N,054410,500,28 억,,16220,N,N,0,N,00,N 20241128,150620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,5,2,0.15,3245425,939,46.88,3430,3535,3405,4455,2405,3430,3456.26,0.28,0,-47,3500,3465,3420,3385,3340,3442,3362,29,1025,500,2460,5,1,5726444,197,6.59,0.42,12,0.02,521.00,8259.00,5270,20240326,-34.82,3300,20241115,4.09,5270,-34.82,20240326,3300,4.09,20241115,5270,-34.82,20240326,3300,4.09,20241115,0.57,N,054410,500,28 억,,16220,N,N,0,N,00,N 20241128,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,65,2,1.90,1530265,439,21.92,3430,3535,3430,4455,2405,3430,3485.80,0.28,0,-46,3500,3465,3420,3385,3340,3442,3362,29,1025,500,2460,5,1,5726444,200,6.71,0.42,12,0.01,521.00,8259.00,5270,20240326,-33.68,3300,20241115,5.91,5270,-33.68,20240326,3300,5.91,20241115,5270,-33.68,20240326,3300,5.91,20241115,0.57,N,054410,500,28 억,,16220,N,N,0,N,00,N diff --git a/054450/price/prices-20241101.csv b/054450/price/prices-20241101.csv index 8bbfdd64e680..b83ce034b0bc 100644 --- a/054450/price/prices-20241101.csv +++ b/054450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11340,-320,5,-2.74,532179230,46526,119.49,11690,11690,11320,15150,8170,11660,11438.48,0.05,0,-11897,11926,11792,11716,11582,11506,11860,11650,76,3490,500,8390,10,1,15144233,1717,2.74,0.68,12,0.31,4136.00,16590.00,38550,20240216,-70.58,10560,20241115,7.39,38550,-70.58,20240216,10560,7.39,20241115,38550,-70.58,20240216,10560,7.39,20241115,4.70,N,054450,500,75 억,,8294,N,N,73,N,00,N +20241129,150617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11400,-260,5,-2.23,463407900,40467,103.93,11690,11690,11330,15150,8170,11660,11451.50,0.05,0,-12076,11926,11792,11716,11582,11506,11860,11650,76,3490,500,8390,10,1,15144233,1726,2.76,0.69,12,0.27,4136.00,16590.00,38550,20240216,-70.43,10560,20241115,7.95,38550,-70.43,20240216,10560,7.95,20241115,38550,-70.43,20240216,10560,7.95,20241115,4.70,N,054450,500,75 억,,8294,N,N,60,N,00,N +20241129,140618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11470,-190,5,-1.63,419852330,36648,94.12,11690,11690,11330,15150,8170,11660,11456.35,0.05,0,-12224,11926,11792,11716,11582,11506,11860,11650,76,3490,500,8390,10,1,15144233,1737,2.77,0.69,12,0.24,4136.00,16590.00,38550,20240216,-70.25,10560,20241115,8.62,38550,-70.25,20240216,10560,8.62,20241115,38550,-70.25,20240216,10560,8.62,20241115,4.70,N,054450,500,75 억,,8294,N,N,60,N,00,N +20241129,130617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11450,-210,5,-1.80,411013340,35877,92.14,11690,11690,11330,15150,8170,11660,11456.18,0.05,0,-12048,11926,11792,11716,11582,11506,11860,11650,76,3490,500,8390,10,1,15144233,1734,2.77,0.69,12,0.24,4136.00,16590.00,38550,20240216,-70.30,10560,20241115,8.43,38550,-70.30,20240216,10560,8.43,20241115,38550,-70.30,20240216,10560,8.43,20241115,4.70,N,054450,500,75 억,,8294,N,N,60,N,00,N +20241129,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11390,-270,5,-2.32,390097580,34050,87.45,11690,11690,11330,15150,8170,11660,11456.61,0.05,0,-11983,11926,11792,11716,11582,11506,11860,11650,76,3490,500,8390,10,1,15144233,1725,2.75,0.69,12,0.22,4136.00,16590.00,38550,20240216,-70.45,10560,20241115,7.86,38550,-70.45,20240216,10560,7.86,20241115,38550,-70.45,20240216,10560,7.86,20241115,4.70,N,054450,500,75 억,,8294,N,N,60,N,00,N +20241129,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11380,-280,5,-2.40,332537980,28993,74.46,11690,11690,11330,15150,8170,11660,11469.60,0.05,0,-11502,11926,11792,11716,11582,11506,11860,11650,76,3490,500,8390,10,1,15144233,1723,2.75,0.69,12,0.19,4136.00,16590.00,38550,20240216,-70.48,10560,20241115,7.77,38550,-70.48,20240216,10560,7.77,20241115,38550,-70.48,20240216,10560,7.77,20241115,4.70,N,054450,500,75 억,,8294,N,N,60,N,00,N +20241129,100617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11370,-290,5,-2.49,222170780,19348,49.69,11690,11690,11340,15150,8170,11660,11482.88,0.05,0,-9770,11926,11792,11716,11582,11506,11860,11650,76,3490,500,8390,10,1,15144233,1722,2.75,0.69,12,0.13,4136.00,16590.00,38550,20240216,-70.51,10560,20241115,7.67,38550,-70.51,20240216,10560,7.67,20241115,38550,-70.51,20240216,10560,7.67,20241115,4.70,N,054450,500,75 억,,8294,N,N,60,N,00,N +20241129,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11650,-10,5,-0.09,41114220,3538,9.09,11690,11690,11550,15150,8170,11660,11620.75,0.05,0,-3464,11926,11792,11716,11582,11506,11860,11650,76,3490,500,8390,10,1,15144233,1764,2.82,0.70,12,0.02,4136.00,16590.00,38550,20240216,-69.78,10560,20241115,10.32,38550,-69.78,20240216,10560,10.32,20241115,38550,-69.78,20240216,10560,10.32,20241115,4.70,N,054450,500,75 억,,8294,N,N,60,N,00,N 20241128,160611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11660,-90,5,-0.77,450594520,38466,54.52,11640,11850,11640,15270,8230,11750,11714.13,0.05,0,180,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1766,2.82,0.70,12,0.25,4136.00,16590.00,38550,20240216,-69.75,10560,20241115,10.42,38550,-69.75,20240216,10560,10.42,20241115,38550,-69.75,20240216,10560,10.42,20241115,4.71,N,054450,500,75 억,,8109,N,N,60,N,00,N 20241128,150620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11710,-40,5,-0.34,416595960,35554,50.39,11640,11850,11640,15270,8230,11750,11717.27,0.05,0,215,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1773,2.83,0.71,12,0.23,4136.00,16590.00,38550,20240216,-69.62,10560,20241115,10.89,38550,-69.62,20240216,10560,10.89,20241115,38550,-69.62,20240216,10560,10.89,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N 20241128,140619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,-30,5,-0.26,307883410,26260,37.22,11640,11850,11640,15270,8230,11750,11724.43,0.05,0,-23,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1775,2.83,0.71,12,0.17,4136.00,16590.00,38550,20240216,-69.60,10560,20241115,10.98,38550,-69.60,20240216,10560,10.98,20241115,38550,-69.60,20240216,10560,10.98,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N diff --git a/054540/price/prices-20241101.csv b/054540/price/prices-20241101.csv index e9fa6956c1a5..abd74c1aacca 100644 --- a/054540/price/prices-20241101.csv +++ b/054540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-180,5,-4.03,574262390,132953,172.65,4440,4465,4275,5800,3130,4465,4319.30,2.47,0,8698,4588,4526,4468,4406,4348,4525,4405,75,1335,500,3120,5,1,13000000,557,9.23,0.78,12,1.02,464.00,5506.00,6110,20240809,-29.87,3575,20240416,19.86,6110,-29.87,20240809,3575,19.86,20240416,6110,-29.87,20240809,3575,19.86,20240416,3.35,N,054540,500,75 억,,320977,N,N,0,N,00,N +20241129,150617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,-175,5,-3.92,553740035,128169,166.44,4440,4465,4275,5800,3130,4465,4320.39,2.47,0,8895,4588,4526,4468,4406,4348,4525,4405,75,1335,500,3120,5,1,13000000,558,9.25,0.78,12,0.99,464.00,5506.00,6110,20240809,-29.79,3575,20240416,20.00,6110,-29.79,20240809,3575,20.00,20240416,6110,-29.79,20240809,3575,20.00,20240416,3.35,N,054540,500,75 억,,320977,N,N,0,N,00,N +20241129,140618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-105,5,-2.35,504471645,116779,151.65,4440,4465,4275,5800,3130,4465,4319.88,2.47,0,8351,4588,4526,4468,4406,4348,4525,4405,75,1335,500,3120,5,1,13000000,567,9.40,0.79,12,0.90,464.00,5506.00,6110,20240809,-28.64,3575,20240416,21.96,6110,-28.64,20240809,3575,21.96,20240416,6110,-28.64,20240809,3575,21.96,20240416,3.35,N,054540,500,75 억,,320977,N,N,0,N,00,N +20241129,130617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,-135,5,-3.02,436880690,101258,131.49,4440,4465,4275,5800,3130,4465,4314.53,2.47,0,14411,4588,4526,4468,4406,4348,4525,4405,75,1335,500,3120,5,1,13000000,563,9.33,0.79,12,0.78,464.00,5506.00,6110,20240809,-29.13,3575,20240416,21.12,6110,-29.13,20240809,3575,21.12,20240416,6110,-29.13,20240809,3575,21.12,20240416,3.35,N,054540,500,75 억,,320977,N,N,0,N,00,N +20241129,120619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,-145,5,-3.25,406085985,94132,122.24,4440,4465,4275,5800,3130,4465,4314.00,2.47,0,12930,4588,4526,4468,4406,4348,4525,4405,75,1335,500,3120,5,1,13000000,562,9.31,0.78,12,0.72,464.00,5506.00,6110,20240809,-29.30,3575,20240416,20.84,6110,-29.30,20240809,3575,20.84,20240416,6110,-29.30,20240809,3575,20.84,20240416,3.35,N,054540,500,75 억,,320977,N,N,0,N,00,N +20241129,110619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,-155,5,-3.47,320952760,74348,96.55,4440,4465,4275,5800,3130,4465,4316.89,2.47,0,8694,4588,4526,4468,4406,4348,4525,4405,75,1335,500,3120,5,1,13000000,560,9.29,0.78,12,0.57,464.00,5506.00,6110,20240809,-29.46,3575,20240416,20.56,6110,-29.46,20240809,3575,20.56,20240416,6110,-29.46,20240809,3575,20.56,20240416,3.35,N,054540,500,75 억,,320977,N,N,0,N,00,N +20241129,100617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-185,5,-4.14,284387800,65851,85.51,4440,4465,4275,5800,3130,4465,4318.65,2.47,0,8991,4588,4526,4468,4406,4348,4525,4405,75,1335,500,3120,5,1,13000000,556,9.22,0.78,12,0.51,464.00,5506.00,6110,20240809,-29.95,3575,20240416,19.72,6110,-29.95,20240809,3575,19.72,20240416,6110,-29.95,20240809,3575,19.72,20240416,3.35,N,054540,500,75 억,,320977,N,N,0,N,00,N +20241129,090618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-65,5,-1.46,6449340,1463,1.90,4440,4465,4400,5800,3130,4465,4408.22,2.47,0,-345,4588,4526,4468,4406,4348,4525,4405,75,1335,500,3120,5,1,13000000,572,9.48,0.80,12,0.01,464.00,5506.00,6110,20240809,-27.99,3575,20240416,23.08,6110,-27.99,20240809,3575,23.08,20240416,6110,-27.99,20240809,3575,23.08,20240416,3.35,N,054540,500,75 억,,320977,N,N,0,N,00,N 20241128,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-20,5,-0.45,342068055,76991,69.82,4465,4530,4410,5830,3140,4485,4442.90,2.38,0,11758,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,580,9.62,0.81,12,0.59,464.00,5506.00,6110,20240809,-26.92,3575,20240416,24.90,6110,-26.92,20240809,3575,24.90,20240416,6110,-26.92,20240809,3575,24.90,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N 20241128,150621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,-60,5,-1.34,313791025,70621,64.05,4465,4530,4410,5830,3140,4485,4443.31,2.38,0,11663,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,575,9.54,0.80,12,0.54,464.00,5506.00,6110,20240809,-27.58,3575,20240416,23.78,6110,-27.58,20240809,3575,23.78,20240416,6110,-27.58,20240809,3575,23.78,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N 20241128,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,-65,5,-1.45,216017835,48580,44.06,4465,4530,4410,5830,3140,4485,4446.64,2.38,0,8131,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,575,9.53,0.80,12,0.37,464.00,5506.00,6110,20240809,-27.66,3575,20240416,23.64,6110,-27.66,20240809,3575,23.64,20240416,6110,-27.66,20240809,3575,23.64,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N diff --git a/054620/price/prices-20241101.csv b/054620/price/prices-20241101.csv index 90bba3630e39..87a17ee3b609 100644 --- a/054620/price/prices-20241101.csv +++ b/054620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160605,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5700,-50,5,-0.87,131814000,22884,107.45,5830,5850,5640,7470,4030,5750,5760.09,1.41,0,-859,5976,5862,5796,5682,5616,5830,5650,102,1720,500,4020,10,1,19894221,1134,9.09,0.51,12,0.12,627.00,11280.00,9290,20240112,-38.64,5200,20240911,9.62,9290,-38.64,20240112,5200,9.62,20240911,9290,-38.64,20240112,5200,9.62,20240911,0.74,N,054620,500,101 억,,280550,N,N,0,N,00,N +20241129,150618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,10,2,0.17,115096650,19944,93.64,5830,5850,5720,7470,4030,5750,5770.99,1.41,0,-1123,5976,5862,5796,5682,5616,5830,5650,102,1720,500,4020,10,1,19894221,1146,9.19,0.51,12,0.10,627.00,11280.00,9290,20240112,-38.00,5200,20240911,10.77,9290,-38.00,20240112,5200,10.77,20240911,9290,-38.00,20240112,5200,10.77,20240911,0.74,N,054620,500,101 억,,280550,N,N,0,N,00,N +20241129,140618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,-10,5,-0.17,111893770,19385,91.02,5830,5850,5720,7470,4030,5750,5772.18,1.41,0,-972,5976,5862,5796,5682,5616,5830,5650,102,1720,500,4020,10,1,19894221,1142,9.15,0.51,12,0.10,627.00,11280.00,9290,20240112,-38.21,5200,20240911,10.38,9290,-38.21,20240112,5200,10.38,20240911,9290,-38.21,20240112,5200,10.38,20240911,0.74,N,054620,500,101 억,,280550,N,N,0,N,00,N +20241129,130617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,0,3,0.00,97601200,16901,79.35,5830,5850,5720,7470,4030,5750,5774.88,1.41,0,-378,5976,5862,5796,5682,5616,5830,5650,102,1720,500,4020,10,1,19894221,1144,9.17,0.51,12,0.08,627.00,11280.00,9290,20240112,-38.11,5200,20240911,10.58,9290,-38.11,20240112,5200,10.58,20240911,9290,-38.11,20240112,5200,10.58,20240911,0.74,N,054620,500,101 억,,280550,N,N,0,N,00,N +20241129,120619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,-10,5,-0.17,97216560,16834,79.04,5830,5850,5720,7470,4030,5750,5775.01,1.41,0,-311,5976,5862,5796,5682,5616,5830,5650,102,1720,500,4020,10,1,19894221,1142,9.15,0.51,12,0.08,627.00,11280.00,9290,20240112,-38.21,5200,20240911,10.38,9290,-38.21,20240112,5200,10.38,20240911,9290,-38.21,20240112,5200,10.38,20240911,0.74,N,054620,500,101 억,,280550,N,N,0,N,00,N +20241129,110619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,0,3,0.00,83565700,14465,67.92,5830,5850,5720,7470,4030,5750,5777.10,1.41,0,-383,5976,5862,5796,5682,5616,5830,5650,102,1720,500,4020,10,1,19894221,1144,9.17,0.51,12,0.07,627.00,11280.00,9290,20240112,-38.11,5200,20240911,10.58,9290,-38.11,20240112,5200,10.58,20240911,9290,-38.11,20240112,5200,10.58,20240911,0.74,N,054620,500,101 억,,280550,N,N,0,N,00,N +20241129,100617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,-10,5,-0.17,77104340,13343,62.65,5830,5850,5730,7470,4030,5750,5778.64,1.41,0,-287,5976,5862,5796,5682,5616,5830,5650,102,1720,500,4020,10,1,19894221,1142,9.15,0.51,12,0.07,627.00,11280.00,9290,20240112,-38.21,5200,20240911,10.38,9290,-38.21,20240112,5200,10.38,20240911,9290,-38.21,20240112,5200,10.38,20240911,0.74,N,054620,500,101 억,,280550,N,N,0,N,00,N +20241129,090618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,100,2,1.74,987080,169,0.79,5830,5850,5820,7470,4030,5750,5840.71,1.41,0,8,5976,5862,5796,5682,5616,5830,5650,102,1720,500,4020,10,1,19894221,1164,9.33,0.52,12,0.00,627.00,11280.00,9290,20240112,-37.03,5200,20240911,12.50,9290,-37.03,20240112,5200,12.50,20240911,9290,-37.03,20240112,5200,12.50,20240911,0.74,N,054620,500,101 억,,280550,N,N,0,N,00,N 20241128,160612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,-70,5,-1.20,123154320,21248,94.95,5840,5910,5730,7560,4080,5820,5796.05,1.45,0,-7842,6013,5916,5843,5746,5673,5905,5735,102,1740,500,4070,10,1,19894221,1144,9.17,0.51,12,0.11,627.00,11280.00,9290,20240112,-38.11,5200,20240911,10.58,9290,-38.11,20240112,5200,10.58,20240911,9290,-38.11,20240112,5200,10.58,20240911,0.74,N,054620,500,101 억,,288392,N,N,0,N,00,N 20241128,150621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,-60,5,-1.03,109607480,18893,84.43,5840,5910,5730,7560,4080,5820,5801.49,1.45,0,-7418,6013,5916,5843,5746,5673,5905,5735,102,1740,500,4070,10,1,19894221,1146,9.19,0.51,12,0.09,627.00,11280.00,9290,20240112,-38.00,5200,20240911,10.77,9290,-38.00,20240112,5200,10.77,20240911,9290,-38.00,20240112,5200,10.77,20240911,0.74,N,054620,500,101 억,,288392,N,N,0,N,00,N 20241128,140620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,-60,5,-1.03,105482430,18177,81.23,5840,5910,5730,7560,4080,5820,5803.07,1.45,0,-7392,6013,5916,5843,5746,5673,5905,5735,102,1740,500,4070,10,1,19894221,1146,9.19,0.51,12,0.09,627.00,11280.00,9290,20240112,-38.00,5200,20240911,10.77,9290,-38.00,20240112,5200,10.77,20240911,9290,-38.00,20240112,5200,10.77,20240911,0.74,N,054620,500,101 억,,288392,N,N,0,N,00,N diff --git a/054630/price/prices-20241101.csv b/054630/price/prices-20241101.csv index c8b0744d2edc..d2e442de4e89 100644 --- a/054630/price/prices-20241101.csv +++ b/054630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160605,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241129,150618,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241129,140619,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241129,130618,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241129,120619,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241129,110619,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241129,100618,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241129,090618,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241128,160612,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241128,150621,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241128,140620,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N diff --git a/054670/price/prices-20241101.csv b/054670/price/prices-20241101.csv index 7f87a6c843b9..ff56af7b1f60 100644 --- a/054670/price/prices-20241101.csv +++ b/054670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6980,-200,5,-2.79,577769020,82864,473.43,7180,7180,6910,9330,5030,7180,6972.49,1.99,0,1405,7253,7216,7173,7136,7093,7235,7155,72,2150,500,4590,10,1,14354920,1002,7.99,0.89,12,0.58,874.00,7832.00,11700,20240715,-40.34,6850,20241115,1.90,11700,-40.34,20240715,6850,1.90,20241115,11700,-40.34,20240715,6850,1.90,20241115,3.21,N,054670,500,71 억,,286308,N,N,0,N,00,N +20241129,150618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6990,-190,5,-2.65,554145350,79479,454.09,7180,7180,6910,9330,5030,7180,6972.22,1.99,0,3677,7253,7216,7173,7136,7093,7235,7155,72,2150,500,4590,10,1,14354920,1003,8.00,0.89,12,0.55,874.00,7832.00,11700,20240715,-40.26,6850,20241115,2.04,11700,-40.26,20240715,6850,2.04,20241115,11700,-40.26,20240715,6850,2.04,20241115,3.21,N,054670,500,71 억,,286308,N,N,0,N,00,N +20241129,140619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6980,-200,5,-2.79,525620420,75395,430.75,7180,7180,6910,9330,5030,7180,6971.56,1.99,0,3928,7253,7216,7173,7136,7093,7235,7155,72,2150,500,4590,10,1,14354920,1002,7.99,0.89,12,0.53,874.00,7832.00,11700,20240715,-40.34,6850,20241115,1.90,11700,-40.34,20240715,6850,1.90,20241115,11700,-40.34,20240715,6850,1.90,20241115,3.21,N,054670,500,71 억,,286308,N,N,0,N,00,N +20241129,130618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6980,-200,5,-2.79,418652690,60033,342.99,7180,7180,6910,9330,5030,7180,6973.71,1.99,0,197,7253,7216,7173,7136,7093,7235,7155,72,2150,500,4590,10,1,14354920,1002,7.99,0.89,12,0.42,874.00,7832.00,11700,20240715,-40.34,6850,20241115,1.90,11700,-40.34,20240715,6850,1.90,20241115,11700,-40.34,20240715,6850,1.90,20241115,3.21,N,054670,500,71 억,,286308,N,N,0,N,00,N +20241129,120620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6960,-220,5,-3.06,373205520,53521,305.78,7180,7180,6910,9330,5030,7180,6973.07,1.99,0,3584,7253,7216,7173,7136,7093,7235,7155,72,2150,500,4590,10,1,14354920,999,7.96,0.89,12,0.37,874.00,7832.00,11700,20240715,-40.51,6850,20241115,1.61,11700,-40.51,20240715,6850,1.61,20241115,11700,-40.51,20240715,6850,1.61,20241115,3.21,N,054670,500,71 억,,286308,N,N,0,N,00,N +20241129,110620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6940,-240,5,-3.34,340649340,48834,279.00,7180,7180,6910,9330,5030,7180,6975.66,1.99,0,5684,7253,7216,7173,7136,7093,7235,7155,72,2150,500,4590,10,1,14354920,996,7.94,0.89,12,0.34,874.00,7832.00,11700,20240715,-40.68,6850,20241115,1.31,11700,-40.68,20240715,6850,1.31,20241115,11700,-40.68,20240715,6850,1.31,20241115,3.21,N,054670,500,71 억,,286308,N,N,0,N,00,N +20241129,100618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6920,-260,5,-3.62,288382920,41320,236.07,7180,7180,6920,9330,5030,7180,6979.26,1.99,0,6148,7253,7216,7173,7136,7093,7235,7155,72,2150,500,4590,10,1,14354920,993,7.92,0.88,12,0.29,874.00,7832.00,11700,20240715,-40.85,6850,20241115,1.02,11700,-40.85,20240715,6850,1.02,20241115,11700,-40.85,20240715,6850,1.02,20241115,3.21,N,054670,500,71 억,,286308,N,N,0,N,00,N +20241129,090619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7120,-60,5,-0.84,2462610,344,1.97,7180,7180,7120,9330,5030,7180,7158.75,1.99,0,-162,7253,7216,7173,7136,7093,7235,7155,72,2150,500,4590,10,1,14354920,1022,8.15,0.91,12,0.00,874.00,7832.00,11700,20240715,-39.15,6850,20241115,3.94,11700,-39.15,20240715,6850,3.94,20241115,11700,-39.15,20240715,6850,3.94,20241115,3.21,N,054670,500,71 억,,286308,N,N,0,N,00,N 20241128,160612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7180,-40,5,-0.55,125294420,17500,82.95,7150,7210,7130,9380,5060,7220,7159.68,2.03,0,-2663,7386,7302,7236,7152,7086,7270,7120,72,2160,500,4620,10,1,14354920,1031,8.22,0.92,12,0.12,874.00,7832.00,11700,20240715,-38.63,6850,20241115,4.82,11700,-38.63,20240715,6850,4.82,20241115,11700,-38.63,20240715,6850,4.82,20241115,3.23,N,054670,500,71 억,,290978,N,N,0,N,00,N 20241128,150622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7170,-50,5,-0.69,106881340,14926,70.75,7150,7210,7130,9380,5060,7220,7160.75,2.03,0,-2671,7386,7302,7236,7152,7086,7270,7120,72,2160,500,4620,10,1,14354920,1029,8.20,0.92,12,0.10,874.00,7832.00,11700,20240715,-38.72,6850,20241115,4.67,11700,-38.72,20240715,6850,4.67,20241115,11700,-38.72,20240715,6850,4.67,20241115,3.23,N,054670,500,71 억,,290978,N,N,0,N,00,N 20241128,140620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7150,-70,5,-0.97,104105460,14538,68.91,7150,7210,7130,9380,5060,7220,7160.92,2.03,0,-2595,7386,7302,7236,7152,7086,7270,7120,72,2160,500,4620,10,1,14354920,1026,8.18,0.91,12,0.10,874.00,7832.00,11700,20240715,-38.89,6850,20241115,4.38,11700,-38.89,20240715,6850,4.38,20241115,11700,-38.89,20240715,6850,4.38,20241115,3.23,N,054670,500,71 억,,290978,N,N,0,N,00,N diff --git a/054780/price/prices-20241101.csv b/054780/price/prices-20241101.csv index 3104ac615c67..32bd84fb2170 100644 --- a/054780/price/prices-20241101.csv +++ b/054780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4490,-25,5,-0.55,80613500,18034,112.98,4480,4530,4425,5860,3165,4515,4469.99,7.06,0,-3975,4568,4541,4513,4486,4458,4527,4472,98,1345,500,3340,5,1,19547793,878,-16.27,1.49,12,0.09,-276.00,3004.00,8090,20240110,-44.50,3875,20241115,15.87,8090,-44.50,20240110,3875,15.87,20241115,8090,-44.50,20240110,3875,15.87,20241115,2.36,N,054780,500,97 억,,1379487,N,N,4,N,00,N +20241129,150619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4485,-30,5,-0.66,67701450,15154,94.94,4480,4530,4425,5860,3165,4515,4467.56,7.06,0,-5035,4568,4541,4513,4486,4458,4527,4472,98,1345,500,3340,5,1,19547793,877,-16.25,1.49,12,0.08,-276.00,3004.00,8090,20240110,-44.56,3875,20241115,15.74,8090,-44.56,20240110,3875,15.74,20241115,8090,-44.56,20240110,3875,15.74,20241115,2.36,N,054780,500,97 억,,1379487,N,N,74,N,00,N +20241129,140620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4485,-30,5,-0.66,58393455,13080,81.94,4480,4530,4425,5860,3165,4515,4464.33,7.06,0,-4483,4568,4541,4513,4486,4458,4527,4472,98,1345,500,3340,5,1,19547793,877,-16.25,1.49,12,0.07,-276.00,3004.00,8090,20240110,-44.56,3875,20241115,15.74,8090,-44.56,20240110,3875,15.74,20241115,8090,-44.56,20240110,3875,15.74,20241115,2.36,N,054780,500,97 억,,1379487,N,N,74,N,00,N +20241129,130618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4440,-75,5,-1.66,47707475,10684,66.93,4480,4530,4425,5860,3165,4515,4465.32,7.06,0,-4519,4568,4541,4513,4486,4458,4527,4472,98,1345,500,3340,5,1,19547793,868,-16.09,1.48,12,0.05,-276.00,3004.00,8090,20240110,-45.12,3875,20241115,14.58,8090,-45.12,20240110,3875,14.58,20241115,8090,-45.12,20240110,3875,14.58,20241115,2.36,N,054780,500,97 억,,1379487,N,N,74,N,00,N +20241129,120620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4485,-30,5,-0.66,42447815,9505,59.55,4480,4530,4425,5860,3165,4515,4465.84,7.06,0,-4261,4568,4541,4513,4486,4458,4527,4472,98,1345,500,3340,5,1,19547793,877,-16.25,1.49,12,0.05,-276.00,3004.00,8090,20240110,-44.56,3875,20241115,15.74,8090,-44.56,20240110,3875,15.74,20241115,8090,-44.56,20240110,3875,15.74,20241115,2.36,N,054780,500,97 억,,1379487,N,N,74,N,00,N +20241129,110620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4440,-75,5,-1.66,37934645,8493,53.21,4480,4530,4425,5860,3165,4515,4466.58,7.06,0,-3882,4568,4541,4513,4486,4458,4527,4472,98,1345,500,3340,5,1,19547793,868,-16.09,1.48,12,0.04,-276.00,3004.00,8090,20240110,-45.12,3875,20241115,14.58,8090,-45.12,20240110,3875,14.58,20241115,8090,-45.12,20240110,3875,14.58,20241115,2.36,N,054780,500,97 억,,1379487,N,N,74,N,00,N +20241129,100618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,-60,5,-1.33,15040130,3362,21.06,4480,4530,4445,5860,3165,4515,4473.57,7.06,0,-1784,4568,4541,4513,4486,4458,4527,4472,98,1345,500,3340,5,1,19547793,871,-16.14,1.48,12,0.02,-276.00,3004.00,8090,20240110,-44.93,3875,20241115,14.97,8090,-44.93,20240110,3875,14.97,20241115,8090,-44.93,20240110,3875,14.97,20241115,2.36,N,054780,500,97 억,,1379487,N,N,74,N,00,N +20241129,090619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,-15,5,-0.33,1585600,353,2.21,4480,4500,4480,5860,3165,4515,4491.78,7.06,0,-70,4568,4541,4513,4486,4458,4527,4472,98,1345,500,3340,5,1,19547793,880,-16.30,1.50,12,0.00,-276.00,3004.00,8090,20240110,-44.38,3875,20241115,16.13,8090,-44.38,20240110,3875,16.13,20241115,8090,-44.38,20240110,3875,16.13,20241115,2.36,N,054780,500,97 억,,1379487,N,N,74,N,00,N 20241128,160613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4515,5,2,0.11,71745290,15905,76.50,4540,4540,4485,5860,3160,4510,4510.87,7.04,0,3861,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,883,-16.36,1.50,12,0.08,-276.00,3004.00,8090,20240110,-44.19,3875,20241115,16.52,8090,-44.19,20240110,3875,16.52,20241115,8090,-44.19,20240110,3875,16.52,20241115,2.37,N,054780,500,97 억,,1375547,N,N,70,N,00,N 20241128,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4515,5,2,0.11,63274235,14027,67.47,4540,4540,4485,5860,3160,4510,4510.90,7.04,0,4021,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,883,-16.36,1.50,12,0.07,-276.00,3004.00,8090,20240110,-44.19,3875,20241115,16.52,8090,-44.19,20240110,3875,16.52,20241115,8090,-44.19,20240110,3875,16.52,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N 20241128,140621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4510,0,3,0.00,58020110,12859,61.85,4540,4540,4485,5860,3160,4510,4512.04,7.04,0,4038,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,882,-16.34,1.50,12,0.07,-276.00,3004.00,8090,20240110,-44.25,3875,20241115,16.39,8090,-44.25,20240110,3875,16.39,20241115,8090,-44.25,20240110,3875,16.39,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N diff --git a/054800/price/prices-20241101.csv b/054800/price/prices-20241101.csv index d57f63c868b9..817ae9b883cc 100644 --- a/054800/price/prices-20241101.csv +++ b/054800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9020,-40,5,-0.44,8118190,887,77.94,9400,9420,9010,11770,6350,9060,9152.41,1.62,0,-215,9140,9100,9080,9040,9020,9090,9030,52,2710,500,6700,10,1,10347756,933,4.46,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.88,8740,20241115,3.20,11850,-23.88,20240202,8740,3.20,20241115,11850,-23.88,20240202,8740,3.20,20241115,0.00,N,054800,500,51 억,,167786,N,N,0,N,00,N +20241129,150619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9080,20,2,0.22,6700120,730,64.15,9400,9420,9010,11770,6350,9060,9178.25,1.62,0,-203,9140,9100,9080,9040,9020,9090,9030,52,2710,500,6700,10,1,10347756,940,4.49,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.38,8740,20241115,3.89,11850,-23.38,20240202,8740,3.89,20241115,11850,-23.38,20240202,8740,3.89,20241115,0.00,N,054800,500,51 억,,167786,N,N,0,N,00,N +20241129,140620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9100,40,2,0.44,6591380,718,63.09,9400,9420,9010,11770,6350,9060,9180.19,1.62,0,-203,9140,9100,9080,9040,9020,9090,9030,52,2710,500,6700,10,1,10347756,942,4.50,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.21,8740,20241115,4.12,11850,-23.21,20240202,8740,4.12,20241115,11850,-23.21,20240202,8740,4.12,20241115,0.00,N,054800,500,51 억,,167786,N,N,0,N,00,N +20241129,130619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9040,-20,5,-0.22,6582280,717,63.01,9400,9420,9010,11770,6350,9060,9180.31,1.62,0,-202,9140,9100,9080,9040,9020,9090,9030,52,2710,500,6700,10,1,10347756,935,4.47,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.71,8740,20241115,3.43,11850,-23.71,20240202,8740,3.43,20241115,11850,-23.71,20240202,8740,3.43,20241115,0.00,N,054800,500,51 억,,167786,N,N,0,N,00,N +20241129,120620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,70,2,0.77,6573240,716,62.92,9400,9420,9010,11770,6350,9060,9180.50,1.62,0,-202,9140,9100,9080,9040,9020,9090,9030,52,2710,500,6700,10,1,10347756,945,4.51,0.32,12,0.01,2023.00,28942.00,11850,20240202,-22.95,8740,20241115,4.46,11850,-22.95,20240202,8740,4.46,20241115,11850,-22.95,20240202,8740,4.46,20241115,0.00,N,054800,500,51 억,,167786,N,N,0,N,00,N +20241129,110620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,70,2,0.77,6573240,716,62.92,9400,9420,9010,11770,6350,9060,9180.50,1.62,0,-202,9140,9100,9080,9040,9020,9090,9030,52,2710,500,6700,10,1,10347756,945,4.51,0.32,12,0.01,2023.00,28942.00,11850,20240202,-22.95,8740,20241115,4.46,11850,-22.95,20240202,8740,4.46,20241115,11850,-22.95,20240202,8740,4.46,20241115,0.00,N,054800,500,51 억,,167786,N,N,0,N,00,N +20241129,100619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9010,-50,5,-0.55,3122560,338,29.70,9400,9420,9010,11770,6350,9060,9238.34,1.62,0,-29,9140,9100,9080,9040,9020,9090,9030,52,2710,500,6700,10,1,10347756,932,4.45,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.97,8740,20241115,3.09,11850,-23.97,20240202,8740,3.09,20241115,11850,-23.97,20240202,8740,3.09,20241115,0.00,N,054800,500,51 억,,167786,N,N,0,N,00,N +20241129,090619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9400,340,2,3.75,56400,6,0.53,9400,9400,9400,11770,6350,9060,9400.00,1.62,0,0,9140,9100,9080,9040,9020,9090,9030,52,2710,500,6700,10,1,10347756,973,4.65,0.32,12,0.00,2023.00,28942.00,11850,20240202,-20.68,8740,20241115,7.55,11850,-20.68,20240202,8740,7.55,20241115,11850,-20.68,20240202,8740,7.55,20241115,0.00,N,054800,500,51 억,,167786,N,N,0,N,00,N 20241128,160613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9060,-10,5,-0.11,10331690,1138,72.72,9110,9120,9060,11790,6350,9070,9078.81,1.63,0,-971,9210,9140,9080,9010,8950,9175,9045,52,2720,500,6710,10,1,10347756,938,4.48,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.54,8740,20241115,3.66,11850,-23.54,20240202,8740,3.66,20241115,11850,-23.54,20240202,8740,3.66,20241115,0.00,N,054800,500,51 억,,168757,N,N,0,N,00,N 20241128,150622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9100,30,2,0.33,3717200,408,26.07,9110,9120,9100,11790,6350,9070,9110.78,1.63,0,-257,9210,9140,9080,9010,8950,9175,9045,52,2720,500,6710,10,1,10347756,942,4.50,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.21,8740,20241115,4.12,11850,-23.21,20240202,8740,4.12,20241115,11850,-23.21,20240202,8740,4.12,20241115,0.00,N,054800,500,51 억,,168757,N,N,0,N,00,N 20241128,140621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9100,30,2,0.33,3717200,408,26.07,9110,9120,9100,11790,6350,9070,9110.78,1.63,0,-257,9210,9140,9080,9010,8950,9175,9045,52,2720,500,6710,10,1,10347756,942,4.50,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.21,8740,20241115,4.12,11850,-23.21,20240202,8740,4.12,20241115,11850,-23.21,20240202,8740,4.12,20241115,0.00,N,054800,500,51 억,,168757,N,N,0,N,00,N diff --git a/054920/price/prices-20241101.csv b/054920/price/prices-20241101.csv index 05c26a82c53c..550beb1e4556 100644 --- a/054920/price/prices-20241101.csv +++ b/054920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,5,2,0.17,2211959995,743186,101.70,2940,3055,2855,3860,2080,2970,2976.32,0.85,0,-39331,3176,3072,3001,2897,2826,3037,2862,141,890,500,1900,5,1,28217081,839,92.97,0.56,12,2.63,32.00,5345.00,5040,20240122,-40.97,2135,20240805,39.34,5040,-40.97,20240122,2135,39.34,20240805,5040,-40.97,20240122,2135,39.34,20240805,1.33,N,054920,500,141 억,,240469,N,N,0,N,00,N +20241129,150619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2965,-5,5,-0.17,2071254765,695900,95.23,2940,3055,2855,3860,2080,2970,2976.37,0.85,0,-35267,3176,3072,3001,2897,2826,3037,2862,141,890,500,1900,5,1,28217081,837,92.66,0.55,12,2.47,32.00,5345.00,5040,20240122,-41.17,2135,20240805,38.88,5040,-41.17,20240122,2135,38.88,20240805,5040,-41.17,20240122,2135,38.88,20240805,1.33,N,054920,500,141 억,,240469,N,N,0,N,00,N +20241129,140620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3005,35,2,1.18,1796379250,603556,82.59,2940,3055,2855,3860,2080,2970,2976.33,0.85,0,7199,3176,3072,3001,2897,2826,3037,2862,141,890,500,1900,5,1,28217081,848,93.91,0.56,12,2.14,32.00,5345.00,5040,20240122,-40.38,2135,20240805,40.75,5040,-40.38,20240122,2135,40.75,20240805,5040,-40.38,20240122,2135,40.75,20240805,1.33,N,054920,500,141 억,,240469,N,N,0,N,00,N +20241129,130619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3005,35,2,1.18,1587230055,534137,73.09,2940,3055,2855,3860,2080,2970,2971.58,0.85,0,7847,3176,3072,3001,2897,2826,3037,2862,141,890,500,1900,5,1,28217081,848,93.91,0.56,12,1.89,32.00,5345.00,5040,20240122,-40.38,2135,20240805,40.75,5040,-40.38,20240122,2135,40.75,20240805,5040,-40.38,20240122,2135,40.75,20240805,1.33,N,054920,500,141 억,,240469,N,N,0,N,00,N +20241129,120621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2965,-5,5,-0.17,1298608840,437961,59.93,2940,3055,2855,3860,2080,2970,2965.12,0.85,0,-965,3176,3072,3001,2897,2826,3037,2862,141,890,500,1900,5,1,28217081,837,92.66,0.55,12,1.55,32.00,5345.00,5040,20240122,-41.17,2135,20240805,38.88,5040,-41.17,20240122,2135,38.88,20240805,5040,-41.17,20240122,2135,38.88,20240805,1.33,N,054920,500,141 억,,240469,N,N,0,N,00,N +20241129,110621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2980,10,2,0.34,1175142830,396252,54.22,2940,3055,2855,3860,2080,2970,2965.64,0.85,0,-4557,3176,3072,3001,2897,2826,3037,2862,141,890,500,1900,5,1,28217081,841,93.12,0.56,12,1.40,32.00,5345.00,5040,20240122,-40.87,2135,20240805,39.58,5040,-40.87,20240122,2135,39.58,20240805,5040,-40.87,20240122,2135,39.58,20240805,1.33,N,054920,500,141 억,,240469,N,N,0,N,00,N +20241129,100619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,5,2,0.17,1005980690,339455,46.45,2940,3055,2855,3860,2080,2970,2963.51,0.85,0,2859,3176,3072,3001,2897,2826,3037,2862,141,890,500,1900,5,1,28217081,839,92.97,0.56,12,1.20,32.00,5345.00,5040,20240122,-40.97,2135,20240805,39.34,5040,-40.97,20240122,2135,39.34,20240805,5040,-40.97,20240122,2135,39.34,20240805,1.33,N,054920,500,141 억,,240469,N,N,0,N,00,N +20241129,090620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-70,5,-2.36,184059980,63720,8.72,2940,2940,2855,3860,2080,2970,2888.31,0.85,0,14253,3176,3072,3001,2897,2826,3037,2862,141,890,500,1900,5,1,28217081,818,90.62,0.54,12,0.23,32.00,5345.00,5040,20240122,-42.46,2135,20240805,35.83,5040,-42.46,20240122,2135,35.83,20240805,5040,-42.46,20240122,2135,35.83,20240805,1.33,N,054920,500,141 억,,240469,N,N,0,N,00,N 20241128,160613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-95,5,-3.10,2138700520,711272,8.43,3035,3105,2930,3980,2150,3065,3006.69,0.44,0,115603,3665,3365,3135,2835,2605,3330,2800,141,915,500,1960,5,1,28217081,838,92.81,0.56,12,2.52,32.00,5345.00,5040,20240122,-41.07,2135,20240805,39.11,5040,-41.07,20240122,2135,39.11,20240805,5040,-41.07,20240122,2135,39.11,20240805,1.50,N,054920,500,141 억,,125305,N,N,0,N,00,N 20241128,150623,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-95,5,-3.10,2014894520,669594,7.93,3035,3105,2930,3980,2150,3065,3008.93,0.44,0,111898,3665,3365,3135,2835,2605,3330,2800,141,915,500,1960,5,1,28217081,838,92.81,0.56,12,2.37,32.00,5345.00,5040,20240122,-41.07,2135,20240805,39.11,5040,-41.07,20240122,2135,39.11,20240805,5040,-41.07,20240122,2135,39.11,20240805,1.50,N,054920,500,141 억,,125305,N,N,0,N,00,N 20241128,140621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2985,-80,5,-2.61,1879031030,623939,7.39,3035,3105,2930,3980,2150,3065,3011.36,0.44,0,103930,3665,3365,3135,2835,2605,3330,2800,141,915,500,1960,5,1,28217081,842,93.28,0.56,12,2.21,32.00,5345.00,5040,20240122,-40.77,2135,20240805,39.81,5040,-40.77,20240122,2135,39.81,20240805,5040,-40.77,20240122,2135,39.81,20240805,1.50,N,054920,500,141 억,,125305,N,N,0,N,00,N diff --git a/054930/price/prices-20241101.csv b/054930/price/prices-20241101.csv index 30571aeaad98..1751e81b13ea 100644 --- a/054930/price/prices-20241101.csv +++ b/054930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24000,-850,5,-3.42,686427600,28196,87.81,24700,24850,24000,32300,17400,24850,24345.02,0.21,0,1415,25950,25400,25100,24550,24250,25250,24400,150,7450,5000,17890,50,1,3000000,720,3.58,0.57,12,0.94,6698.00,42319.00,36500,20231123,-34.25,20100,20240805,19.40,33650,-28.68,20240607,20100,19.40,20240805,36300,-33.88,20231129,20100,19.40,20240805,3.92,N,054930,5000,150 억,,6370,N,N,0,N,00,N +20241129,150620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24050,-800,5,-3.22,625157800,25646,79.87,24700,24850,24050,32300,17400,24850,24376.43,0.21,0,1262,25950,25400,25100,24550,24250,25250,24400,150,7450,5000,17890,50,1,3000000,722,3.59,0.57,12,0.85,6698.00,42319.00,36500,20231123,-34.11,20100,20240805,19.65,33650,-28.53,20240607,20100,19.65,20240805,36300,-33.75,20231129,20100,19.65,20240805,3.92,N,054930,5000,150 억,,6370,N,N,0,N,00,N +20241129,140621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24300,-550,5,-2.21,470145750,19235,59.90,24700,24850,24300,32300,17400,24850,24442.20,0.21,0,2420,25950,25400,25100,24550,24250,25250,24400,150,7450,5000,17890,50,1,3000000,729,3.63,0.57,12,0.64,6698.00,42319.00,36500,20231123,-33.42,20100,20240805,20.90,33650,-27.79,20240607,20100,20.90,20240805,36300,-33.06,20231129,20100,20.90,20240805,3.92,N,054930,5000,150 억,,6370,N,N,0,N,00,N +20241129,130619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24450,-400,5,-1.61,421807900,17247,53.71,24700,24850,24300,32300,17400,24850,24456.89,0.21,0,2669,25950,25400,25100,24550,24250,25250,24400,150,7450,5000,17890,50,1,3000000,734,3.65,0.58,12,0.57,6698.00,42319.00,36500,20231123,-33.01,20100,20240805,21.64,33650,-27.34,20240607,20100,21.64,20240805,36300,-32.64,20231129,20100,21.64,20240805,3.92,N,054930,5000,150 억,,6370,N,N,0,N,00,N +20241129,120621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24350,-500,5,-2.01,350690700,14329,44.62,24700,24850,24300,32300,17400,24850,24474.19,0.21,0,2394,25950,25400,25100,24550,24250,25250,24400,150,7450,5000,17890,50,1,3000000,731,3.64,0.58,12,0.48,6698.00,42319.00,36500,20231123,-33.29,20100,20240805,21.14,33650,-27.64,20240607,20100,21.14,20240805,36300,-32.92,20231129,20100,21.14,20240805,3.92,N,054930,5000,150 억,,6370,N,N,0,N,00,N +20241129,110621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24450,-400,5,-1.61,274457350,11207,34.90,24700,24850,24300,32300,17400,24850,24489.81,0.21,0,1702,25950,25400,25100,24550,24250,25250,24400,150,7450,5000,17890,50,1,3000000,734,3.65,0.58,12,0.37,6698.00,42319.00,36500,20231123,-33.01,20100,20240805,21.64,33650,-27.34,20240607,20100,21.64,20240805,36300,-32.64,20231129,20100,21.64,20240805,3.92,N,054930,5000,150 억,,6370,N,N,0,N,00,N +20241129,100619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24400,-450,5,-1.81,222606000,9096,28.33,24700,24850,24300,32300,17400,24850,24472.96,0.21,0,1499,25950,25400,25100,24550,24250,25250,24400,150,7450,5000,17890,50,1,3000000,732,3.64,0.58,12,0.30,6698.00,42319.00,36500,20231123,-33.15,20100,20240805,21.39,33650,-27.49,20240607,20100,21.39,20240805,36300,-32.78,20231129,20100,21.39,20240805,3.92,N,054930,5000,150 억,,6370,N,N,0,N,00,N +20241129,090620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24450,-400,5,-1.61,34199450,1394,4.34,24700,24700,24350,32300,17400,24850,24533.32,0.21,0,-478,25950,25400,25100,24550,24250,25250,24400,150,7450,5000,17890,50,1,3000000,734,3.65,0.58,12,0.05,6698.00,42319.00,36500,20231123,-33.01,20100,20240805,21.64,33650,-27.34,20240607,20100,21.64,20240805,36300,-32.64,20231129,20100,21.64,20240805,3.92,N,054930,5000,150 억,,6370,N,N,0,N,00,N 20241128,160613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24850,-600,5,-2.36,775482500,31025,17.95,25600,25650,24800,33050,17850,25450,24995.58,0.43,0,-6506,27750,26600,25950,24800,24150,26275,24475,150,7600,5000,18320,50,1,3000000,746,3.71,0.59,12,1.03,6698.00,42319.00,36500,20231123,-31.92,20100,20240805,23.63,33650,-26.15,20240607,20100,23.63,20240805,36300,-31.54,20231129,20100,23.63,20240805,3.90,N,054930,5000,150 억,,12832,N,N,0,N,00,N 20241128,150623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24850,-600,5,-2.36,712610150,28496,16.49,25600,25650,24800,33050,17850,25450,25007.37,0.43,0,-6354,27750,26600,25950,24800,24150,26275,24475,150,7600,5000,18320,50,1,3000000,746,3.71,0.59,12,0.95,6698.00,42319.00,36500,20231123,-31.92,20100,20240805,23.63,33650,-26.15,20240607,20100,23.63,20240805,36300,-31.54,20231129,20100,23.63,20240805,3.90,N,054930,5000,150 억,,12832,N,N,0,N,00,N 20241128,140621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24950,-500,5,-1.96,594374450,23746,13.74,25600,25650,24850,33050,17850,25450,25030.51,0.43,0,-5793,27750,26600,25950,24800,24150,26275,24475,150,7600,5000,18320,50,1,3000000,749,3.72,0.59,12,0.79,6698.00,42319.00,36500,20231123,-31.64,20100,20240805,24.13,33650,-25.85,20240607,20100,24.13,20240805,36300,-31.27,20231129,20100,24.13,20240805,3.90,N,054930,5000,150 억,,12832,N,N,0,N,00,N diff --git a/054940/price/prices-20241101.csv b/054940/price/prices-20241101.csv index ed035c6bf1fe..fbc111329a71 100644 --- a/054940/price/prices-20241101.csv +++ b/054940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,721,-2,5,-0.28,44925985,62475,92.08,720,723,715,939,507,723,719.06,1.90,0,-518,744,733,728,717,712,731,715,166,216,500,500,1,1,33173548,239,-31.35,0.39,12,0.19,-23.00,1836.00,921,20240129,-21.72,623,20240805,15.73,921,-21.72,20240129,623,15.73,20240805,921,-21.72,20240129,623,15.73,20240805,0.01,N,054940,500,165 억,,631536,N,N,0,N,00,N +20241129,150620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,723,0,3,0.00,38833882,54028,79.63,720,723,715,939,507,723,718.77,1.90,0,-427,744,733,728,717,712,731,715,166,216,500,500,1,1,33173548,240,-31.43,0.39,12,0.16,-23.00,1836.00,921,20240129,-21.50,623,20240805,16.05,921,-21.50,20240129,623,16.05,20240805,921,-21.50,20240129,623,16.05,20240805,0.01,N,054940,500,165 억,,631536,N,N,0,N,00,N +20241129,140621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,717,-6,5,-0.83,33967812,47258,69.65,720,723,715,939,507,723,718.77,1.90,0,-409,744,733,728,717,712,731,715,166,216,500,500,1,1,33173548,238,-31.17,0.39,12,0.14,-23.00,1836.00,921,20240129,-22.15,623,20240805,15.09,921,-22.15,20240129,623,15.09,20240805,921,-22.15,20240129,623,15.09,20240805,0.01,N,054940,500,165 억,,631536,N,N,0,N,00,N +20241129,130620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,715,-8,5,-1.11,33260136,46275,68.21,720,723,715,939,507,723,718.75,1.90,0,-313,744,733,728,717,712,731,715,166,216,500,500,1,1,33173548,237,-31.09,0.39,12,0.14,-23.00,1836.00,921,20240129,-22.37,623,20240805,14.77,921,-22.37,20240129,623,14.77,20240805,921,-22.37,20240129,623,14.77,20240805,0.01,N,054940,500,165 억,,631536,N,N,0,N,00,N +20241129,120621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,718,-5,5,-0.69,24319930,33800,49.82,720,723,716,939,507,723,719.52,1.90,0,-1719,744,733,728,717,712,731,715,166,216,500,500,1,1,33173548,238,-31.22,0.39,12,0.10,-23.00,1836.00,921,20240129,-22.04,623,20240805,15.25,921,-22.04,20240129,623,15.25,20240805,921,-22.04,20240129,623,15.25,20240805,0.01,N,054940,500,165 억,,631536,N,N,0,N,00,N +20241129,110621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,719,-4,5,-0.55,14727071,20439,30.13,720,723,718,939,507,723,720.54,1.90,0,-1719,744,733,728,717,712,731,715,166,216,500,500,1,1,33173548,239,-31.26,0.39,12,0.06,-23.00,1836.00,921,20240129,-21.93,623,20240805,15.41,921,-21.93,20240129,623,15.41,20240805,921,-21.93,20240129,623,15.41,20240805,0.01,N,054940,500,165 억,,631536,N,N,0,N,00,N +20241129,100620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,721,-2,5,-0.28,9939902,13783,20.32,720,723,718,939,507,723,721.17,1.90,0,-1984,744,733,728,717,712,731,715,166,216,500,500,1,1,33173548,239,-31.35,0.39,12,0.04,-23.00,1836.00,921,20240129,-21.72,623,20240805,15.73,921,-21.72,20240129,623,15.73,20240805,921,-21.72,20240129,623,15.73,20240805,0.01,N,054940,500,165 억,,631536,N,N,0,N,00,N +20241129,090620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,718,-5,5,-0.69,1506864,2092,3.08,720,723,718,939,507,723,720.30,1.90,0,-865,744,733,728,717,712,731,715,166,216,500,500,1,1,33173548,238,-31.22,0.39,12,0.01,-23.00,1836.00,921,20240129,-22.04,623,20240805,15.25,921,-22.04,20240129,623,15.25,20240805,921,-22.04,20240129,623,15.25,20240805,0.01,N,054940,500,165 억,,631536,N,N,0,N,00,N 20241128,160614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,723,-7,5,-0.96,49409755,67846,84.40,739,739,723,949,511,730,728.26,1.89,0,3330,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,240,-31.43,0.39,12,0.20,-23.00,1836.00,921,20240129,-21.50,623,20240805,16.05,921,-21.50,20240129,623,16.05,20240805,921,-21.50,20240129,623,16.05,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N 20241128,150623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,728,-2,5,-0.27,45543145,62498,77.75,739,739,724,949,511,730,728.71,1.89,0,3512,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,242,-31.65,0.40,12,0.19,-23.00,1836.00,921,20240129,-20.96,623,20240805,16.85,921,-20.96,20240129,623,16.85,20240805,921,-20.96,20240129,623,16.85,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N 20241128,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,728,-2,5,-0.27,42498978,58316,72.54,739,739,724,949,511,730,728.77,1.89,0,3016,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,242,-31.65,0.40,12,0.18,-23.00,1836.00,921,20240129,-20.96,623,20240805,16.85,921,-20.96,20240129,623,16.85,20240805,921,-20.96,20240129,623,16.85,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N diff --git a/054950/price/prices-20241101.csv b/054950/price/prices-20241101.csv index bc49c7385409..3612b42ccea7 100644 --- a/054950/price/prices-20241101.csv +++ b/054950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18340,-480,5,-2.55,1916966660,104509,275.98,18880,18890,18190,24450,13180,18820,18342.60,8.01,0,-22685,19026,18922,18836,18732,18646,18880,18690,60,5630,500,13170,10,1,12089892,2217,8.45,1.09,12,0.86,2171.00,16796.00,32800,20240422,-44.09,17790,20241114,3.09,32800,-44.09,20240422,17790,3.09,20241114,32800,-44.09,20240422,17790,3.09,20241114,2.27,N,054950,500,60 억,,968880,N,N,24,N,00,N +20241129,150620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18320,-500,5,-2.66,1881568320,102577,270.87,18880,18890,18190,24450,13180,18820,18342.98,8.01,0,-21765,19026,18922,18836,18732,18646,18880,18690,60,5630,500,13170,10,1,12089892,2215,8.44,1.09,12,0.85,2171.00,16796.00,32800,20240422,-44.15,17790,20241114,2.98,32800,-44.15,20240422,17790,2.98,20241114,32800,-44.15,20240422,17790,2.98,20241114,2.27,N,054950,500,60 억,,968880,N,N,0,N,00,N +20241129,140621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18310,-510,5,-2.71,1605383760,87516,231.10,18880,18890,18190,24450,13180,18820,18343.89,8.01,0,-19515,19026,18922,18836,18732,18646,18880,18690,60,5630,500,13170,10,1,12089892,2214,8.43,1.09,12,0.72,2171.00,16796.00,32800,20240422,-44.18,17790,20241114,2.92,32800,-44.18,20240422,17790,2.92,20241114,32800,-44.18,20240422,17790,2.92,20241114,2.27,N,054950,500,60 억,,968880,N,N,0,N,00,N +20241129,130620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18190,-630,5,-3.35,1474062960,80326,212.12,18880,18890,18190,24450,13180,18820,18351.01,8.01,0,-19489,19026,18922,18836,18732,18646,18880,18690,60,5630,500,13170,10,1,12089892,2199,8.38,1.08,12,0.66,2171.00,16796.00,32800,20240422,-44.54,17790,20241114,2.25,32800,-44.54,20240422,17790,2.25,20241114,32800,-44.54,20240422,17790,2.25,20241114,2.27,N,054950,500,60 억,,968880,N,N,0,N,00,N +20241129,120621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18220,-600,5,-3.19,1031632690,56053,148.02,18880,18890,18200,24450,13180,18820,18404.59,8.01,0,-23017,19026,18922,18836,18732,18646,18880,18690,60,5630,500,13170,10,1,12089892,2203,8.39,1.08,12,0.46,2171.00,16796.00,32800,20240422,-44.45,17790,20241114,2.42,32800,-44.45,20240422,17790,2.42,20241114,32800,-44.45,20240422,17790,2.42,20241114,2.27,N,054950,500,60 억,,968880,N,N,0,N,00,N +20241129,110622,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18480,-340,5,-1.81,619210870,33505,88.48,18880,18890,18280,24450,13180,18820,18481.15,8.01,0,-10844,19026,18922,18836,18732,18646,18880,18690,60,5630,500,13170,10,1,12089892,2234,8.51,1.10,12,0.28,2171.00,16796.00,32800,20240422,-43.66,17790,20241114,3.88,32800,-43.66,20240422,17790,3.88,20241114,32800,-43.66,20240422,17790,3.88,20241114,2.27,N,054950,500,60 억,,968880,N,N,0,N,00,N +20241129,100620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18320,-500,5,-2.66,523291300,28305,74.74,18880,18890,18280,24450,13180,18820,18487.59,8.01,0,-11284,19026,18922,18836,18732,18646,18880,18690,60,5630,500,13170,10,1,12089892,2215,8.44,1.09,12,0.23,2171.00,16796.00,32800,20240422,-44.15,17790,20241114,2.98,32800,-44.15,20240422,17790,2.98,20241114,32800,-44.15,20240422,17790,2.98,20241114,2.27,N,054950,500,60 억,,968880,N,N,0,N,00,N +20241129,090621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18810,-10,5,-0.05,27435370,1458,3.85,18880,18890,18740,24450,13180,18820,18817.13,8.01,0,-576,19026,18922,18836,18732,18646,18880,18690,60,5630,500,13170,10,1,12089892,2274,8.66,1.12,12,0.01,2171.00,16796.00,32800,20240422,-42.65,17790,20241114,5.73,32800,-42.65,20240422,17790,5.73,20241114,32800,-42.65,20240422,17790,5.73,20241114,2.27,N,054950,500,60 억,,968880,N,N,0,N,00,N 20241128,160614,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18820,-30,5,-0.16,710295970,37714,67.22,18850,18940,18750,24500,13200,18850,18833.75,7.99,0,1540,19256,19052,18766,18562,18276,18910,18420,60,5650,500,13190,10,1,12089892,2275,8.67,1.12,12,0.31,2171.00,16796.00,32800,20240422,-42.62,17790,20241114,5.79,32800,-42.62,20240422,17790,5.79,20241114,32800,-42.62,20240422,17790,5.79,20241114,2.30,N,054950,500,60 억,,966253,N,N,6,N,00,N 20241128,150624,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18860,10,2,0.05,691648670,36724,65.45,18850,18940,18750,24500,13200,18850,18833.70,7.99,0,1473,19256,19052,18766,18562,18276,18910,18420,60,5650,500,13190,10,1,12089892,2280,8.69,1.12,12,0.30,2171.00,16796.00,32800,20240422,-42.50,17790,20241114,6.01,32800,-42.50,20240422,17790,6.01,20241114,32800,-42.50,20240422,17790,6.01,20241114,2.30,N,054950,500,60 억,,966253,N,N,6,N,00,N 20241128,140622,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18770,-80,5,-0.42,447636380,23775,42.37,18850,18940,18750,24500,13200,18850,18828.03,7.99,0,-5820,19256,19052,18766,18562,18276,18910,18420,60,5650,500,13190,10,1,12089892,2269,8.65,1.12,12,0.20,2171.00,16796.00,32800,20240422,-42.77,17790,20241114,5.51,32800,-42.77,20240422,17790,5.51,20241114,32800,-42.77,20240422,17790,5.51,20241114,2.30,N,054950,500,60 억,,966253,N,N,6,N,00,N diff --git a/055490/price/prices-20241101.csv b/055490/price/prices-20241101.csv index 049d9cc31718..a524a9bcc988 100644 --- a/055490/price/prices-20241101.csv +++ b/055490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13830,-430,5,-3.02,195872730,14241,170.47,14260,14260,13600,18530,9990,14260,13754.12,3.99,0,-5202,14860,14560,14280,13980,13700,14710,14130,38,4270,500,9980,10,1,4769650,660,8.10,0.43,12,0.30,1708.00,32047.00,36350,20240617,-61.95,12750,20241115,8.47,36350,-61.95,20240617,12750,8.47,20241115,36350,-61.95,20240617,12750,8.47,20241115,3.03,N,055490,500,37 억,,190493,N,N,3,N,00,N +20241129,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13660,-600,5,-4.21,169000150,12291,147.13,14260,14260,13600,18530,9990,14260,13749.91,3.99,0,-4471,14860,14560,14280,13980,13700,14710,14130,38,4270,500,9980,10,1,4769650,652,8.00,0.43,12,0.26,1708.00,32047.00,36350,20240617,-62.42,12750,20241115,7.14,36350,-62.42,20240617,12750,7.14,20241115,36350,-62.42,20240617,12750,7.14,20241115,3.03,N,055490,500,37 억,,190493,N,N,3,N,00,N +20241129,140621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13720,-540,5,-3.79,147144050,10689,127.95,14260,14260,13610,18530,9990,14260,13765.93,3.99,0,-3978,14860,14560,14280,13980,13700,14710,14130,38,4270,500,9980,10,1,4769650,654,8.03,0.43,12,0.22,1708.00,32047.00,36350,20240617,-62.26,12750,20241115,7.61,36350,-62.26,20240617,12750,7.61,20241115,36350,-62.26,20240617,12750,7.61,20241115,3.03,N,055490,500,37 억,,190493,N,N,3,N,00,N +20241129,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13740,-520,5,-3.65,135065240,9809,117.42,14260,14260,13610,18530,9990,14260,13769.52,3.99,0,-3939,14860,14560,14280,13980,13700,14710,14130,38,4270,500,9980,10,1,4769650,655,8.04,0.43,12,0.21,1708.00,32047.00,36350,20240617,-62.20,12750,20241115,7.76,36350,-62.20,20240617,12750,7.76,20241115,36350,-62.20,20240617,12750,7.76,20241115,3.03,N,055490,500,37 억,,190493,N,N,3,N,00,N +20241129,120622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13670,-590,5,-4.14,128820550,9352,111.95,14260,14260,13610,18530,9990,14260,13774.65,3.99,0,-3938,14860,14560,14280,13980,13700,14710,14130,38,4270,500,9980,10,1,4769650,652,8.00,0.43,12,0.20,1708.00,32047.00,36350,20240617,-62.39,12750,20241115,7.22,36350,-62.39,20240617,12750,7.22,20241115,36350,-62.39,20240617,12750,7.22,20241115,3.03,N,055490,500,37 억,,190493,N,N,3,N,00,N +20241129,110622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13700,-560,5,-3.93,97217180,7035,84.21,14260,14260,13670,18530,9990,14260,13819.07,3.99,0,-3946,14860,14560,14280,13980,13700,14710,14130,38,4270,500,9980,10,1,4769650,653,8.02,0.43,12,0.15,1708.00,32047.00,36350,20240617,-62.31,12750,20241115,7.45,36350,-62.31,20240617,12750,7.45,20241115,36350,-62.31,20240617,12750,7.45,20241115,3.03,N,055490,500,37 억,,190493,N,N,3,N,00,N +20241129,100620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13670,-590,5,-4.14,76028330,5492,65.74,14260,14260,13670,18530,9990,14260,13843.47,3.99,0,-3737,14860,14560,14280,13980,13700,14710,14130,38,4270,500,9980,10,1,4769650,652,8.00,0.43,12,0.12,1708.00,32047.00,36350,20240617,-62.39,12750,20241115,7.22,36350,-62.39,20240617,12750,7.22,20241115,36350,-62.39,20240617,12750,7.22,20241115,3.03,N,055490,500,37 억,,190493,N,N,3,N,00,N +20241129,090621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14180,-80,5,-0.56,4387000,312,3.73,14260,14260,14030,18530,9990,14260,14060.90,3.99,0,-196,14860,14560,14280,13980,13700,14710,14130,38,4270,500,9980,10,1,4769650,676,8.30,0.44,12,0.01,1708.00,32047.00,36350,20240617,-60.99,12750,20241115,11.22,36350,-60.99,20240617,12750,11.22,20241115,36350,-60.99,20240617,12750,11.22,20241115,3.03,N,055490,500,37 억,,190493,N,N,3,N,00,N 20241128,160614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14260,30,2,0.21,118401520,8353,120.12,14210,14580,14000,18490,9970,14230,14174.60,3.91,0,3844,15196,14712,14466,13982,13736,14590,13860,38,4260,500,9960,10,1,4769650,680,8.35,0.44,12,0.18,1708.00,32047.00,36350,20240617,-60.77,12750,20241115,11.84,36350,-60.77,20240617,12750,11.84,20241115,36350,-60.77,20240617,12750,11.84,20241115,3.02,N,055490,500,37 억,,186704,N,N,3,N,00,N 20241128,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14160,-70,5,-0.49,112941380,7970,114.61,14210,14580,14000,18490,9970,14230,14170.81,3.91,0,3856,15196,14712,14466,13982,13736,14590,13860,38,4260,500,9960,10,1,4769650,675,8.29,0.44,12,0.17,1708.00,32047.00,36350,20240617,-61.05,12750,20241115,11.06,36350,-61.05,20240617,12750,11.06,20241115,36350,-61.05,20240617,12750,11.06,20241115,3.02,N,055490,500,37 억,,186704,N,N,3,N,00,N 20241128,140622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14290,60,2,0.42,109636460,7738,111.27,14210,14580,14000,18490,9970,14230,14168.58,3.91,0,3707,15196,14712,14466,13982,13736,14590,13860,38,4260,500,9960,10,1,4769650,682,8.37,0.45,12,0.16,1708.00,32047.00,36350,20240617,-60.69,12750,20241115,12.08,36350,-60.69,20240617,12750,12.08,20241115,36350,-60.69,20240617,12750,12.08,20241115,3.02,N,055490,500,37 억,,186704,N,N,3,N,00,N diff --git a/055550/price/prices-20241101.csv b/055550/price/prices-20241101.csv index d8b9dd50bc04..be3acab9fda0 100644 --- a/055550/price/prices-20241101.csv +++ b/055550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160608,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53000,-500,5,-0.93,89800140300,1694822,84.56,53500,53800,52200,69500,37500,53500,52984.99,61.09,-79800,3483,55766,54632,53866,52732,51966,54250,52350,26956,16000,5000,40660,100,1,503445325,266826,6.31,0.50,12,0.34,8398.00,106019.00,64600,20240826,-17.96,36050,20231130,47.02,64600,-17.96,20240826,36100,46.81,20240118,64600,-17.96,20240826,36050,47.02,20231130,0.07,N,055550,5000,26955 억,,307542491,N,N,896,N,00,N +20241129,150621,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53100,-400,5,-0.75,63263024700,1194283,59.59,53500,53800,52200,69500,37500,53500,52971.55,61.09,-79800,-11297,55766,54632,53866,52732,51966,54250,52350,26956,16000,5000,40660,100,1,503445325,267329,6.32,0.50,12,0.24,8398.00,106019.00,64600,20240826,-17.80,36050,20231130,47.30,64600,-17.80,20240826,36100,47.09,20240118,64600,-17.80,20240826,36050,47.30,20231130,0.07,N,055550,5000,26955 억,,307542491,N,N,11644,N,00,N +20241129,140622,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53600,100,2,0.19,48965541900,926775,46.24,53500,53800,52200,69500,37500,53500,52834.33,61.09,-79800,-2662,55766,54632,53866,52732,51966,54250,52350,26956,16000,5000,40660,100,1,503445325,269847,6.38,0.51,12,0.18,8398.00,106019.00,64600,20240826,-17.03,36050,20231130,48.68,64600,-17.03,20240826,36100,48.48,20240118,64600,-17.03,20240826,36050,48.68,20231130,0.07,N,055550,5000,26955 억,,307542491,N,N,11644,N,00,N +20241129,130621,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53100,-400,5,-0.75,38704150300,734667,36.65,53500,53500,52200,69500,37500,53500,52682.57,61.09,-79800,-47718,55766,54632,53866,52732,51966,54250,52350,26956,16000,5000,40660,100,1,503445325,267329,6.32,0.50,12,0.15,8398.00,106019.00,64600,20240826,-17.80,36050,20231130,47.30,64600,-17.80,20240826,36100,47.09,20240118,64600,-17.80,20240826,36050,47.30,20231130,0.07,N,055550,5000,26955 억,,307542491,N,N,11644,N,00,N +20241129,120622,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,52700,-800,5,-1.50,33689047100,639833,31.92,53500,53500,52200,69500,37500,53500,52652.87,61.09,-79800,-42742,55766,54632,53866,52732,51966,54250,52350,26956,16000,5000,40660,100,1,503445325,265316,6.28,0.50,12,0.13,8398.00,106019.00,64600,20240826,-18.42,36050,20231130,46.19,64600,-18.42,20240826,36100,45.98,20240118,64600,-18.42,20240826,36050,46.19,20231130,0.07,N,055550,5000,26955 억,,307542491,N,N,11644,N,00,N +20241129,110622,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53000,-500,5,-0.93,28094836100,533738,26.63,53500,53500,52200,69500,37500,53500,52637.87,61.09,-79800,-25256,55766,54632,53866,52732,51966,54250,52350,26956,16000,5000,40660,100,1,503445325,266826,6.31,0.50,12,0.11,8398.00,106019.00,64600,20240826,-17.96,36050,20231130,47.02,64600,-17.96,20240826,36100,46.81,20240118,64600,-17.96,20240826,36050,47.02,20231130,0.07,N,055550,5000,26955 억,,307542491,N,N,11644,N,00,N +20241129,100620,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,52200,-1300,5,-2.43,18774983400,356298,17.78,53500,53500,52200,69500,37500,53500,52694.59,61.09,-79800,-47510,55766,54632,53866,52732,51966,54250,52350,26956,16000,5000,40660,100,1,503445325,262798,6.22,0.49,12,0.07,8398.00,106019.00,64600,20240826,-19.20,36050,20231130,44.80,64600,-19.20,20240826,36100,44.60,20240118,64600,-19.20,20240826,36050,44.80,20231130,0.07,N,055550,5000,26955 억,,307542491,N,N,11644,N,00,N +20241129,090621,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53200,-300,5,-0.56,1791087200,33675,1.68,53500,53500,52900,69500,37500,53500,53187.38,61.09,-79800,-8203,55766,54632,53866,52732,51966,54250,52350,26956,16000,5000,40660,100,1,503445325,267833,6.33,0.50,12,0.01,8398.00,106019.00,64600,20240826,-17.65,36050,20231130,47.57,64600,-17.65,20240826,36100,47.37,20240118,64600,-17.65,20240826,36050,47.57,20231130,0.07,N,055550,5000,26955 억,,307542491,N,N,11644,N,00,N 20241128,160615,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53500,-1600,5,-2.90,105265706600,1965534,136.15,54900,55000,53100,71600,38600,55100,53555.65,61.29,0,-151373,56566,55832,55166,54432,53766,56200,54800,26956,16500,5000,41870,100,1,503445325,269343,6.37,0.50,12,0.39,8398.00,106019.00,64600,20240826,-17.18,36050,20231130,48.40,64600,-17.18,20240826,36100,48.20,20240118,64600,-17.18,20240826,36050,48.40,20231130,0.05,N,055550,5000,26955 억,,308584594,N,N,11644,N,00,N 20241128,150624,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53300,-1800,5,-3.27,94391838300,1762087,122.06,54900,55000,53100,71600,38600,55100,53567.98,61.29,0,-218997,56566,55832,55166,54432,53766,56200,54800,26956,16500,5000,41870,100,1,503445325,268336,6.35,0.50,12,0.35,8398.00,106019.00,64600,20240826,-17.49,36050,20231130,47.85,64600,-17.49,20240826,36100,47.65,20240118,64600,-17.49,20240826,36050,47.85,20231130,0.05,N,055550,5000,26955 억,,308584594,N,N,5454,N,00,N 20241128,140623,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53400,-1700,5,-3.09,81619880800,1523006,105.50,54900,55000,53100,71600,38600,55100,53591.05,61.29,0,-235439,56566,55832,55166,54432,53766,56200,54800,26956,16500,5000,41870,100,1,503445325,268840,6.36,0.50,12,0.30,8398.00,106019.00,64600,20240826,-17.34,36050,20231130,48.13,64600,-17.34,20240826,36100,47.92,20240118,64600,-17.34,20240826,36050,48.13,20231130,0.05,N,055550,5000,26955 억,,308584594,N,N,5454,N,00,N diff --git a/056080/price/prices-20241101.csv b/056080/price/prices-20241101.csv index 9f6de12b7524..175c301868b3 100644 --- a/056080/price/prices-20241101.csv +++ b/056080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-310,5,-4.37,2978227700,432585,70.56,7050,7080,6750,9210,4970,7090,6884.36,12.55,0,-4249,7570,7330,7140,6900,6710,7235,6805,188,2120,500,4530,10,1,37512152,2543,-49.13,6.54,12,1.15,-138.00,1037.00,13440,20231129,-49.55,5030,20241113,34.79,12350,-45.10,20240112,5030,34.79,20241113,13440,-49.55,20231129,5030,34.79,20241113,0.67,N,056080,500,187 억,,4709116,N,N,179,N,00,N +20241129,150621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-280,5,-3.95,2720420870,394502,64.35,7050,7080,6780,9210,4970,7090,6895.32,12.55,0,-3639,7570,7330,7140,6900,6710,7235,6805,188,2120,500,4530,10,1,37512152,2555,-49.35,6.57,12,1.05,-138.00,1037.00,13440,20231129,-49.33,5030,20241113,35.39,12350,-44.86,20240112,5030,35.39,20241113,13440,-49.33,20231129,5030,35.39,20241113,0.67,N,056080,500,187 억,,4709116,N,N,1,N,00,N +20241129,140622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-180,5,-2.54,2266495130,328074,53.51,7050,7080,6800,9210,4970,7090,6907.91,12.55,0,5340,7570,7330,7140,6900,6710,7235,6805,188,2120,500,4530,10,1,37512152,2592,-50.07,6.66,12,0.87,-138.00,1037.00,13440,20231129,-48.59,5030,20241113,37.38,12350,-44.05,20240112,5030,37.38,20241113,13440,-48.59,20231129,5030,37.38,20241113,0.67,N,056080,500,187 억,,4709116,N,N,1,N,00,N +20241129,130621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-280,5,-3.95,1779192780,257809,42.05,7050,7080,6800,9210,4970,7090,6900.44,12.55,0,9975,7570,7330,7140,6900,6710,7235,6805,188,2120,500,4530,10,1,37512152,2555,-49.35,6.57,12,0.69,-138.00,1037.00,13440,20231129,-49.33,5030,20241113,35.39,12350,-44.86,20240112,5030,35.39,20241113,13440,-49.33,20231129,5030,35.39,20241113,0.67,N,056080,500,187 억,,4709116,N,N,1,N,00,N +20241129,120622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,-270,5,-3.81,1644919440,238192,38.85,7050,7080,6800,9210,4970,7090,6905.05,12.55,0,10367,7570,7330,7140,6900,6710,7235,6805,188,2120,500,4530,10,1,37512152,2558,-49.42,6.58,12,0.63,-138.00,1037.00,13440,20231129,-49.26,5030,20241113,35.59,12350,-44.78,20240112,5030,35.59,20241113,13440,-49.26,20231129,5030,35.59,20241113,0.67,N,056080,500,187 억,,4709116,N,N,1,N,00,N +20241129,110622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,-240,5,-3.39,1351849860,195286,31.85,7050,7080,6840,9210,4970,7090,6921.52,12.55,0,13331,7570,7330,7140,6900,6710,7235,6805,188,2120,500,4530,10,1,37512152,2570,-49.64,6.61,12,0.52,-138.00,1037.00,13440,20231129,-49.03,5030,20241113,36.18,12350,-44.53,20240112,5030,36.18,20241113,13440,-49.03,20231129,5030,36.18,20241113,0.67,N,056080,500,187 억,,4709116,N,N,1,N,00,N +20241129,100621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,-230,5,-3.24,1081929960,156020,25.45,7050,7080,6850,9210,4970,7090,6933.52,12.55,0,13303,7570,7330,7140,6900,6710,7235,6805,188,2120,500,4530,10,1,37512152,2573,-49.71,6.62,12,0.42,-138.00,1037.00,13440,20231129,-48.96,5030,20241113,36.38,12350,-44.45,20240112,5030,36.38,20241113,13440,-48.96,20231129,5030,36.38,20241113,0.67,N,056080,500,187 억,,4709116,N,N,1,N,00,N +20241129,090622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,-140,5,-1.97,212309890,30370,4.95,7050,7080,6910,9210,4970,7090,6987.27,12.55,0,-3515,7570,7330,7140,6900,6710,7235,6805,188,2120,500,4530,10,1,37512152,2607,-50.36,6.70,12,0.08,-138.00,1037.00,13440,20231129,-48.29,5030,20241113,38.17,12350,-43.72,20240112,5030,38.17,20241113,13440,-48.29,20231129,5030,38.17,20241113,0.67,N,056080,500,187 억,,4709116,N,N,1,N,00,N 20241128,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,-130,5,-1.80,4237656580,596092,57.46,7360,7380,6950,9380,5060,7220,7108.82,12.70,0,-55005,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2660,-51.38,6.84,12,1.59,-138.00,1037.00,13440,20231129,-47.25,5030,20241113,40.95,12350,-42.59,20240112,5030,40.95,20241113,13440,-47.25,20231129,5030,40.95,20241113,0.62,N,056080,500,187 억,,4764083,N,N,1,N,00,N 20241128,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-150,5,-2.08,3930659940,552840,53.30,7360,7380,6950,9380,5060,7220,7109.67,12.70,0,-60977,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2652,-51.23,6.82,12,1.47,-138.00,1037.00,13440,20231129,-47.40,5030,20241113,40.56,12350,-42.75,20240112,5030,40.56,20241113,13440,-47.40,20231129,5030,40.56,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N 20241128,140623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-170,5,-2.35,3494651930,491234,47.36,7360,7380,6950,9380,5060,7220,7113.73,12.70,0,-59311,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2645,-51.09,6.80,12,1.31,-138.00,1037.00,13440,20231129,-47.54,5030,20241113,40.16,12350,-42.91,20240112,5030,40.16,20241113,13440,-47.54,20231129,5030,40.16,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N diff --git a/056090/price/prices-20241101.csv b/056090/price/prices-20241101.csv index b71f58e476e7..95cdab7cc200 100644 --- a/056090/price/prices-20241101.csv +++ b/056090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1150,-54,5,-4.49,447401158,381457,34.03,1204,1204,1140,1565,843,1204,1172.88,0.95,0,-35566,1333,1268,1194,1129,1055,1301,1162,516,361,500,790,1,1,103259036,1187,54.76,1.51,12,0.37,21.00,763.00,3030,20240611,-62.05,1093,20241118,5.22,3030,-62.05,20240611,1093,5.22,20241118,3030,-62.05,20240611,1093,5.22,20241118,0.24,N,056090,500,516 억,,980503,N,N,0,N,00,N +20241129,150622,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1164,-40,5,-3.32,388770930,330526,29.49,1204,1204,1155,1565,843,1204,1176.22,0.95,0,-27695,1333,1268,1194,1129,1055,1301,1162,516,361,500,790,1,1,103259036,1202,55.43,1.53,12,0.32,21.00,763.00,3030,20240611,-61.58,1093,20241118,6.50,3030,-61.58,20240611,1093,6.50,20241118,3030,-61.58,20240611,1093,6.50,20241118,0.24,N,056090,500,516 억,,980503,N,N,0,N,00,N +20241129,140622,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1180,-24,5,-1.99,265731574,225039,20.08,1204,1204,1167,1565,843,1204,1180.82,0.95,0,-22468,1333,1268,1194,1129,1055,1301,1162,516,361,500,790,1,1,103259036,1218,56.19,1.55,12,0.22,21.00,763.00,3030,20240611,-61.06,1093,20241118,7.96,3030,-61.06,20240611,1093,7.96,20241118,3030,-61.06,20240611,1093,7.96,20241118,0.24,N,056090,500,516 억,,980503,N,N,0,N,00,N +20241129,130621,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1194,-10,5,-0.83,224019346,189870,16.94,1204,1204,1167,1565,843,1204,1179.86,0.95,0,-30536,1333,1268,1194,1129,1055,1301,1162,516,361,500,790,1,1,103259036,1233,56.86,1.56,12,0.18,21.00,763.00,3030,20240611,-60.59,1093,20241118,9.24,3030,-60.59,20240611,1093,9.24,20241118,3030,-60.59,20240611,1093,9.24,20241118,0.24,N,056090,500,516 억,,980503,N,N,0,N,00,N +20241129,120623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1185,-19,5,-1.58,184977581,156936,14.00,1204,1204,1167,1565,843,1204,1178.68,0.95,0,-31027,1333,1268,1194,1129,1055,1301,1162,516,361,500,790,1,1,103259036,1224,56.43,1.55,12,0.15,21.00,763.00,3030,20240611,-60.89,1093,20241118,8.42,3030,-60.89,20240611,1093,8.42,20241118,3030,-60.89,20240611,1093,8.42,20241118,0.24,N,056090,500,516 억,,980503,N,N,0,N,00,N +20241129,110623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1191,-13,5,-1.08,159756485,135649,12.10,1204,1204,1167,1565,843,1204,1177.72,0.95,0,-30957,1333,1268,1194,1129,1055,1301,1162,516,361,500,790,1,1,103259036,1230,56.71,1.56,12,0.13,21.00,763.00,3030,20240611,-60.69,1093,20241118,8.97,3030,-60.69,20240611,1093,8.97,20241118,3030,-60.69,20240611,1093,8.97,20241118,0.24,N,056090,500,516 억,,980503,N,N,0,N,00,N +20241129,100621,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1174,-30,5,-2.49,116799537,99337,8.86,1204,1204,1167,1565,843,1204,1175.79,0.95,0,-32050,1333,1268,1194,1129,1055,1301,1162,516,361,500,790,1,1,103259036,1212,55.90,1.54,12,0.10,21.00,763.00,3030,20240611,-61.25,1093,20241118,7.41,3030,-61.25,20240611,1093,7.41,20241118,3030,-61.25,20240611,1093,7.41,20241118,0.24,N,056090,500,516 억,,980503,N,N,0,N,00,N +20241129,090622,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1177,-27,5,-2.24,19949474,16729,1.49,1204,1204,1176,1565,843,1204,1192.51,0.95,0,-2357,1333,1268,1194,1129,1055,1301,1162,516,361,500,790,1,1,103259036,1215,56.05,1.54,12,0.02,21.00,763.00,3030,20240611,-61.16,1093,20241118,7.69,3030,-61.16,20240611,1093,7.69,20241118,3030,-61.16,20240611,1093,7.69,20241118,0.24,N,056090,500,516 억,,980503,N,N,0,N,00,N 20241128,160615,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1204,85,2,7.60,1330825970,1119081,356.04,1145,1259,1120,1454,784,1119,1189.16,0.86,0,90960,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1243,57.33,1.58,12,1.08,21.00,763.00,3030,20240611,-60.26,1093,20241118,10.16,3030,-60.26,20240611,1093,10.16,20241118,3030,-60.26,20240611,1093,10.16,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N 20241128,150625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1196,77,2,6.88,1280773313,1077392,342.77,1145,1259,1120,1454,784,1119,1188.77,0.86,0,92229,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1235,56.95,1.57,12,1.04,21.00,763.00,3030,20240611,-60.53,1093,20241118,9.42,3030,-60.53,20240611,1093,9.42,20241118,3030,-60.53,20240611,1093,9.42,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N 20241128,140624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1195,76,2,6.79,1208168491,1016706,323.47,1145,1259,1120,1454,784,1119,1188.32,0.86,0,66713,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1234,56.90,1.57,12,0.98,21.00,763.00,3030,20240611,-60.56,1093,20241118,9.33,3030,-60.56,20240611,1093,9.33,20241118,3030,-60.56,20240611,1093,9.33,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N diff --git a/056190/price/prices-20241101.csv b/056190/price/prices-20241101.csv index 6e34b8c39d4e..54fac16cfbf6 100644 --- a/056190/price/prices-20241101.csv +++ b/056190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160609,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21300,450,2,2.16,3853601550,183063,175.48,20850,21400,20550,27100,14600,20850,21050.63,12.99,0,-19875,21516,21182,20866,20532,20216,21025,20375,180,6250,500,16260,50,1,35908760,7649,19.14,0.67,12,0.51,1113.00,31958.00,31150,20240104,-31.62,17250,20241115,23.48,31150,-31.62,20240104,17250,23.48,20241115,31150,-31.62,20240104,17250,23.48,20241115,0.48,N,056190,500,179 억,,4665411,N,N,3,N,00,N +20241129,150622,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21200,350,2,1.68,3678607100,174818,167.58,20850,21400,20550,27100,14600,20850,21042.76,12.99,0,-21390,21516,21182,20866,20532,20216,21025,20375,180,6250,500,16260,50,1,35908760,7613,19.05,0.66,12,0.49,1113.00,31958.00,31150,20240104,-31.94,17250,20241115,22.90,31150,-31.94,20240104,17250,22.90,20241115,31150,-31.94,20240104,17250,22.90,20241115,0.48,N,056190,500,179 억,,4665411,N,N,330,N,00,N +20241129,140623,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21100,250,2,1.20,2738982600,130541,125.14,20850,21200,20550,27100,14600,20850,20982.02,12.99,0,-10591,21516,21182,20866,20532,20216,21025,20375,180,6250,500,16260,50,1,35908760,7577,18.96,0.66,12,0.36,1113.00,31958.00,31150,20240104,-32.26,17250,20241115,22.32,31150,-32.26,20240104,17250,22.32,20241115,31150,-32.26,20240104,17250,22.32,20241115,0.48,N,056190,500,179 억,,4665411,N,N,330,N,00,N +20241129,130621,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,150,2,0.72,2045106400,97501,93.46,20850,21200,20550,27100,14600,20850,20975.54,12.99,0,-7200,21516,21182,20866,20532,20216,21025,20375,180,6250,500,16260,50,1,35908760,7541,18.87,0.66,12,0.27,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.48,N,056190,500,179 억,,4665411,N,N,330,N,00,N +20241129,120623,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21050,200,2,0.96,1631286550,77880,74.66,20850,21200,20550,27100,14600,20850,20946.45,12.99,0,-4541,21516,21182,20866,20532,20216,21025,20375,180,6250,500,16260,50,1,35908760,7559,18.91,0.66,12,0.22,1113.00,31958.00,31150,20240104,-32.42,17250,20241115,22.03,31150,-32.42,20240104,17250,22.03,20241115,31150,-32.42,20240104,17250,22.03,20241115,0.48,N,056190,500,179 억,,4665411,N,N,330,N,00,N +20241129,110623,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21050,200,2,0.96,1123878550,53744,51.52,20850,21200,20550,27100,14600,20850,20911.97,12.99,0,-3169,21516,21182,20866,20532,20216,21025,20375,180,6250,500,16260,50,1,35908760,7559,18.91,0.66,12,0.15,1113.00,31958.00,31150,20240104,-32.42,17250,20241115,22.03,31150,-32.42,20240104,17250,22.03,20241115,31150,-32.42,20240104,17250,22.03,20241115,0.48,N,056190,500,179 억,,4665411,N,N,330,N,00,N +20241129,100621,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20850,0,3,0.00,767666700,36732,35.21,20850,21200,20550,27100,14600,20850,20899.44,12.99,0,-3549,21516,21182,20866,20532,20216,21025,20375,180,6250,500,16260,50,1,35908760,7487,18.73,0.65,12,0.10,1113.00,31958.00,31150,20240104,-33.07,17250,20241115,20.87,31150,-33.07,20240104,17250,20.87,20241115,31150,-33.07,20240104,17250,20.87,20241115,0.48,N,056190,500,179 억,,4665411,N,N,330,N,00,N +20241129,090622,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20750,-100,5,-0.48,90650700,4363,4.18,20850,20850,20700,27100,14600,20850,20773.00,12.99,0,-2738,21516,21182,20866,20532,20216,21025,20375,180,6250,500,16260,50,1,35908760,7451,18.64,0.65,12,0.01,1113.00,31958.00,31150,20240104,-33.39,17250,20241115,20.29,31150,-33.39,20240104,17250,20.29,20241115,31150,-33.39,20240104,17250,20.29,20241115,0.48,N,056190,500,179 억,,4665411,N,N,330,N,00,N 20241128,160616,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20850,-350,5,-1.65,2183443900,104315,91.46,21200,21200,20550,27550,14850,21200,20931.29,13.02,0,-10075,21566,21382,21066,20882,20566,21475,20975,180,6350,500,16530,50,1,35908760,7487,18.73,0.65,12,0.29,1113.00,31958.00,31150,20240104,-33.07,17250,20241115,20.87,31150,-33.07,20240104,17250,20.87,20241115,31150,-33.07,20240104,17250,20.87,20241115,0.50,N,056190,500,179 억,,4674714,N,N,330,N,00,N 20241128,150625,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,-200,5,-0.94,2073718950,99065,86.85,21200,21200,20550,27550,14850,21200,20932.91,13.02,0,-8872,21566,21382,21066,20882,20566,21475,20975,180,6350,500,16530,50,1,35908760,7541,18.87,0.66,12,0.28,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.50,N,056190,500,179 억,,4674714,N,N,9,N,00,N 20241128,140624,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20950,-250,5,-1.18,1724193550,82375,72.22,21200,21200,20550,27550,14850,21200,20931.03,13.02,0,-9424,21566,21382,21066,20882,20566,21475,20975,180,6350,500,16530,50,1,35908760,7523,18.82,0.66,12,0.23,1113.00,31958.00,31150,20240104,-32.74,17250,20241115,21.45,31150,-32.74,20240104,17250,21.45,20241115,31150,-32.74,20240104,17250,21.45,20241115,0.50,N,056190,500,179 억,,4674714,N,N,9,N,00,N diff --git a/056360/price/prices-20241101.csv b/056360/price/prices-20241101.csv index 9a1111dfa286..e612f7e61c3d 100644 --- a/056360/price/prices-20241101.csv +++ b/056360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4520,-35,5,-0.77,45788140,10089,137.87,4560,4650,4515,5920,3190,4555,4538.42,0.32,0,-2052,4718,4636,4593,4511,4468,4615,4490,49,1365,500,3090,5,1,9796800,443,55.12,0.33,12,0.10,82.00,13604.00,7330,20240111,-38.34,3585,20240805,26.08,7330,-38.34,20240111,3585,26.08,20240805,7330,-38.34,20240111,3585,26.08,20240805,1.24,N,056360,500,48 억,,30937,N,N,0,N,00,N +20241129,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4530,-25,5,-0.55,41885615,9226,126.07,4560,4650,4515,5920,3190,4555,4539.95,0.32,0,-1989,4718,4636,4593,4511,4468,4615,4490,49,1365,500,3090,5,1,9796800,444,55.24,0.33,12,0.09,82.00,13604.00,7330,20240111,-38.20,3585,20240805,26.36,7330,-38.20,20240111,3585,26.36,20240805,7330,-38.20,20240111,3585,26.36,20240805,1.24,N,056360,500,48 억,,30937,N,N,0,N,00,N +20241129,140623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,-5,5,-0.11,38956450,8580,117.25,4560,4650,4515,5920,3190,4555,4540.38,0.32,0,-1974,4718,4636,4593,4511,4468,4615,4490,49,1365,500,3090,5,1,9796800,446,55.49,0.33,12,0.09,82.00,13604.00,7330,20240111,-37.93,3585,20240805,26.92,7330,-37.93,20240111,3585,26.92,20240805,7330,-37.93,20240111,3585,26.92,20240805,1.24,N,056360,500,48 억,,30937,N,N,0,N,00,N +20241129,130622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,20,2,0.44,22493820,4950,67.64,4560,4650,4515,5920,3190,4555,4544.21,0.32,0,-1093,4718,4636,4593,4511,4468,4615,4490,49,1365,500,3090,5,1,9796800,448,55.79,0.34,12,0.05,82.00,13604.00,7330,20240111,-37.59,3585,20240805,27.62,7330,-37.59,20240111,3585,27.62,20240805,7330,-37.59,20240111,3585,27.62,20240805,1.24,N,056360,500,48 억,,30937,N,N,0,N,00,N +20241129,120623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4535,-20,5,-0.44,18771910,4130,56.44,4560,4650,4515,5920,3190,4555,4545.26,0.32,0,-1101,4718,4636,4593,4511,4468,4615,4490,49,1365,500,3090,5,1,9796800,444,55.30,0.33,12,0.04,82.00,13604.00,7330,20240111,-38.13,3585,20240805,26.50,7330,-38.13,20240111,3585,26.50,20240805,7330,-38.13,20240111,3585,26.50,20240805,1.24,N,056360,500,48 억,,30937,N,N,0,N,00,N +20241129,110623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4545,-10,5,-0.22,14145375,3109,42.48,4560,4650,4515,5920,3190,4555,4549.82,0.32,0,-1097,4718,4636,4593,4511,4468,4615,4490,49,1365,500,3090,5,1,9796800,445,55.43,0.33,12,0.03,82.00,13604.00,7330,20240111,-37.99,3585,20240805,26.78,7330,-37.99,20240111,3585,26.78,20240805,7330,-37.99,20240111,3585,26.78,20240805,1.24,N,056360,500,48 억,,30937,N,N,0,N,00,N +20241129,100622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,-5,5,-0.11,9129110,2004,27.38,4560,4650,4515,5920,3190,4555,4555.44,0.32,0,-540,4718,4636,4593,4511,4468,4615,4490,49,1365,500,3090,5,1,9796800,446,55.49,0.33,12,0.02,82.00,13604.00,7330,20240111,-37.93,3585,20240805,26.92,7330,-37.93,20240111,3585,26.92,20240805,7330,-37.93,20240111,3585,26.92,20240805,1.24,N,056360,500,48 억,,30937,N,N,0,N,00,N +20241129,090623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,0,3,0.00,620695,135,1.84,4560,4650,4555,5920,3190,4555,4597.74,0.32,0,-40,4718,4636,4593,4511,4468,4615,4490,49,1365,500,3090,5,1,9796800,446,55.55,0.33,12,0.00,82.00,13604.00,7330,20240111,-37.86,3585,20240805,27.06,7330,-37.86,20240111,3585,27.06,20240805,7330,-37.86,20240111,3585,27.06,20240805,1.24,N,056360,500,48 억,,30937,N,N,0,N,00,N 20241128,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-5,5,-0.11,33542640,7318,54.25,4560,4675,4550,5920,3195,4560,4583.58,0.34,0,-2621,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,446,55.55,0.33,12,0.07,82.00,13604.00,7330,20240111,-37.86,3585,20240805,27.06,7330,-37.86,20240111,3585,27.06,20240805,7330,-37.86,20240111,3585,27.06,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N 20241128,150626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,-10,5,-0.22,31889475,6955,51.56,4560,4675,4550,5920,3195,4560,4585.12,0.34,0,-2590,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,446,55.49,0.33,12,0.07,82.00,13604.00,7330,20240111,-37.93,3585,20240805,26.92,7330,-37.93,20240111,3585,26.92,20240805,7330,-37.93,20240111,3585,26.92,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N 20241128,140624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,10,2,0.22,27340605,5957,44.16,4560,4675,4550,5920,3195,4560,4589.66,0.34,0,-2297,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,448,55.73,0.34,12,0.06,82.00,13604.00,7330,20240111,-37.65,3585,20240805,27.48,7330,-37.65,20240111,3585,27.48,20240805,7330,-37.65,20240111,3585,27.48,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N diff --git a/056700/price/prices-20241101.csv b/056700/price/prices-20241101.csv index 5e11e25ad2a9..da40f2a81e56 100644 --- a/056700/price/prices-20241101.csv +++ b/056700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1527,2,2,0.13,32620736,21522,63.34,1517,1533,1509,1982,1068,1525,1515.69,0.72,0,-93,1549,1537,1521,1509,1493,1529,1501,146,457,500,1060,1,1,29135091,445,-2.75,0.48,12,0.07,-556.00,3209.00,2930,20240223,-47.88,1501,20241122,1.73,2930,-47.88,20240223,1501,1.73,20241122,2930,-47.88,20240223,1501,1.73,20241122,2.48,N,056700,500,145 억,,208807,N,N,0,N,00,N +20241129,150622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1524,-1,5,-0.07,27140025,17929,52.76,1517,1533,1509,1982,1068,1525,1513.75,0.72,0,159,1549,1537,1521,1509,1493,1529,1501,146,457,500,1060,1,1,29135091,444,-2.74,0.47,12,0.06,-556.00,3209.00,2930,20240223,-47.99,1501,20241122,1.53,2930,-47.99,20240223,1501,1.53,20241122,2930,-47.99,20240223,1501,1.53,20241122,2.48,N,056700,500,145 억,,208807,N,N,0,N,00,N +20241129,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1526,1,2,0.07,22088375,14609,42.99,1517,1533,1509,1982,1068,1525,1511.97,0.72,0,-78,1549,1537,1521,1509,1493,1529,1501,146,457,500,1060,1,1,29135091,445,-2.74,0.48,12,0.05,-556.00,3209.00,2930,20240223,-47.92,1501,20241122,1.67,2930,-47.92,20240223,1501,1.67,20241122,2930,-47.92,20240223,1501,1.67,20241122,2.48,N,056700,500,145 억,,208807,N,N,0,N,00,N +20241129,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1519,-6,5,-0.39,21497285,14220,41.85,1517,1533,1509,1982,1068,1525,1511.76,0.72,0,-76,1549,1537,1521,1509,1493,1529,1501,146,457,500,1060,1,1,29135091,443,-2.73,0.47,12,0.05,-556.00,3209.00,2930,20240223,-48.16,1501,20241122,1.20,2930,-48.16,20240223,1501,1.20,20241122,2930,-48.16,20240223,1501,1.20,20241122,2.48,N,056700,500,145 억,,208807,N,N,0,N,00,N +20241129,120624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1518,-7,5,-0.46,17014055,11253,33.12,1517,1533,1510,1982,1068,1525,1511.96,0.72,0,116,1549,1537,1521,1509,1493,1529,1501,146,457,500,1060,1,1,29135091,442,-2.73,0.47,12,0.04,-556.00,3209.00,2930,20240223,-48.19,1501,20241122,1.13,2930,-48.19,20240223,1501,1.13,20241122,2930,-48.19,20240223,1501,1.13,20241122,2.48,N,056700,500,145 억,,208807,N,N,0,N,00,N +20241129,110624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1511,-14,5,-0.92,11770155,7783,22.90,1517,1533,1510,1982,1068,1525,1512.29,0.72,0,302,1549,1537,1521,1509,1493,1529,1501,146,457,500,1060,1,1,29135091,440,-2.72,0.47,12,0.03,-556.00,3209.00,2930,20240223,-48.43,1501,20241122,0.67,2930,-48.43,20240223,1501,0.67,20241122,2930,-48.43,20240223,1501,0.67,20241122,2.48,N,056700,500,145 억,,208807,N,N,0,N,00,N +20241129,100622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1510,-15,5,-0.98,3578838,2364,6.96,1517,1533,1510,1982,1068,1525,1513.89,0.72,0,647,1549,1537,1521,1509,1493,1529,1501,146,457,500,1060,1,1,29135091,440,-2.72,0.47,12,0.01,-556.00,3209.00,2930,20240223,-48.46,1501,20241122,0.60,2930,-48.46,20240223,1501,0.60,20241122,2930,-48.46,20240223,1501,0.60,20241122,2.48,N,056700,500,145 억,,208807,N,N,0,N,00,N +20241129,090623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1518,-7,5,-0.46,180632,119,0.35,1517,1533,1517,1982,1068,1525,1517.92,0.72,0,90,1549,1537,1521,1509,1493,1529,1501,146,457,500,1060,1,1,29135091,442,-2.73,0.47,12,0.00,-556.00,3209.00,2930,20240223,-48.19,1501,20241122,1.13,2930,-48.19,20240223,1501,1.13,20241122,2930,-48.19,20240223,1501,1.13,20241122,2.48,N,056700,500,145 억,,208807,N,N,0,N,00,N 20241128,160616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,-5,5,-0.33,51486679,33979,159.53,1533,1533,1505,1989,1071,1530,1515.25,0.72,0,-362,1547,1538,1522,1513,1497,1543,1518,146,459,500,1070,1,1,29135091,444,-2.74,0.48,12,0.12,-556.00,3209.00,2930,20240223,-47.95,1501,20241122,1.60,2930,-47.95,20240223,1501,1.60,20241122,2930,-47.95,20240223,1501,1.60,20241122,2.48,N,056700,500,145 억,,209169,N,N,0,N,00,N 20241128,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1516,-14,5,-0.92,37687997,24902,116.92,1533,1533,1505,1989,1071,1530,1513.45,0.72,0,-139,1547,1538,1522,1513,1497,1543,1518,146,459,500,1070,1,1,29135091,442,-2.73,0.47,12,0.09,-556.00,3209.00,2930,20240223,-48.26,1501,20241122,1.00,2930,-48.26,20240223,1501,1.00,20241122,2930,-48.26,20240223,1501,1.00,20241122,2.48,N,056700,500,145 억,,209169,N,N,0,N,00,N 20241128,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1518,-12,5,-0.78,26016276,17160,80.57,1533,1533,1505,1989,1071,1530,1516.10,0.72,0,-132,1547,1538,1522,1513,1497,1543,1518,146,459,500,1070,1,1,29135091,442,-2.73,0.47,12,0.06,-556.00,3209.00,2930,20240223,-48.19,1501,20241122,1.13,2930,-48.19,20240223,1501,1.13,20241122,2930,-48.19,20240223,1501,1.13,20241122,2.48,N,056700,500,145 억,,209169,N,N,0,N,00,N diff --git a/056730/price/prices-20241101.csv b/056730/price/prices-20241101.csv index e6a4405ac82a..a9a8725c8586 100644 --- a/056730/price/prices-20241101.csv +++ b/056730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,-9,5,-1.17,9467275,12620,849.26,776,776,738,999,539,769,750.18,1.30,0,604,789,778,771,760,753,775,757,371,230,500,530,1,1,74111186,563,4.37,0.72,12,0.02,174.00,1056.00,1630,20231218,-53.37,720,20241118,5.56,1475,-48.47,20240105,720,5.56,20241118,1630,-53.37,20231218,720,5.56,20241118,0.00,N,056730,500,370 억,,962425,N,N,0,N,00,N +20241129,150623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,763,-6,5,-0.78,7711275,10312,693.94,776,776,738,999,539,769,747.80,1.30,0,604,789,778,771,760,753,775,757,371,230,500,530,1,1,74111186,565,4.39,0.72,12,0.01,174.00,1056.00,1630,20231218,-53.19,720,20241118,5.97,1475,-48.27,20240105,720,5.97,20241118,1630,-53.19,20231218,720,5.97,20241118,0.00,N,056730,500,370 억,,962425,N,N,0,N,00,N +20241129,140624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,768,-1,5,-0.13,7520114,10060,676.99,776,776,738,999,539,769,747.53,1.30,0,735,789,778,771,760,753,775,757,371,230,500,530,1,1,74111186,569,4.41,0.73,12,0.01,174.00,1056.00,1630,20231218,-52.88,720,20241118,6.67,1475,-47.93,20240105,720,6.67,20241118,1630,-52.88,20231218,720,6.67,20241118,0.00,N,056730,500,370 억,,962425,N,N,0,N,00,N +20241129,130622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,-3,5,-0.39,7481753,10010,673.62,776,776,738,999,539,769,747.43,1.30,0,735,789,778,771,760,753,775,757,371,230,500,530,1,1,74111186,568,4.40,0.73,12,0.01,174.00,1056.00,1630,20231218,-53.01,720,20241118,6.39,1475,-48.07,20240105,720,6.39,20241118,1630,-53.01,20231218,720,6.39,20241118,0.00,N,056730,500,370 억,,962425,N,N,0,N,00,N +20241129,120624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,768,-1,5,-0.13,7465694,9989,672.21,776,776,738,999,539,769,747.39,1.30,0,753,789,778,771,760,753,775,757,371,230,500,530,1,1,74111186,569,4.41,0.73,12,0.01,174.00,1056.00,1630,20231218,-52.88,720,20241118,6.67,1475,-47.93,20240105,720,6.67,20241118,1630,-52.88,20231218,720,6.67,20241118,0.00,N,056730,500,370 억,,962425,N,N,0,N,00,N +20241129,110624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,768,-1,5,-0.13,7465694,9989,672.21,776,776,738,999,539,769,747.39,1.30,0,753,789,778,771,760,753,775,757,371,230,500,530,1,1,74111186,569,4.41,0.73,12,0.01,174.00,1056.00,1630,20231218,-52.88,720,20241118,6.67,1475,-47.93,20240105,720,6.67,20241118,1630,-52.88,20231218,720,6.67,20241118,0.00,N,056730,500,370 억,,962425,N,N,0,N,00,N +20241129,100622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,-23,5,-2.99,6175643,8269,556.46,776,776,738,999,539,769,746.84,1.30,0,643,789,778,771,760,753,775,757,371,230,500,530,1,1,74111186,553,4.29,0.71,12,0.01,174.00,1056.00,1630,20231218,-54.23,720,20241118,3.61,1475,-49.42,20240105,720,3.61,20241118,1630,-54.23,20231218,720,3.61,20241118,0.00,N,056730,500,370 억,,962425,N,N,0,N,00,N +20241129,090623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,-9,5,-1.17,660254,868,58.41,776,776,760,999,539,769,760.66,1.30,0,643,789,778,771,760,753,775,757,371,230,500,530,1,1,74111186,563,4.37,0.72,12,0.00,174.00,1056.00,1630,20231218,-53.37,720,20241118,5.56,1475,-48.47,20240105,720,5.56,20241118,1630,-53.37,20231218,720,5.56,20241118,0.00,N,056730,500,370 억,,962425,N,N,0,N,00,N 20241128,160616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-7,5,-0.90,1140676,1486,8.50,782,782,764,1008,544,776,767.62,1.30,0,-980,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,570,4.42,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.82,720,20241118,6.81,1475,-47.86,20240105,720,6.81,20241118,1630,-52.82,20231218,720,6.81,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N 20241128,150626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-4,5,-0.52,656079,853,4.88,782,782,765,1008,544,776,769.14,1.30,0,-570,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,572,4.44,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.64,720,20241118,7.22,1475,-47.66,20240105,720,7.22,20241118,1630,-52.64,20231218,720,7.22,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N 20241128,140625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-4,5,-0.52,568843,740,4.23,782,782,765,1008,544,776,768.71,1.30,0,-570,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,572,4.44,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.64,720,20241118,7.22,1475,-47.66,20240105,720,7.22,20241118,1630,-52.64,20231218,720,7.22,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N diff --git a/057030/price/prices-20241101.csv b/057030/price/prices-20241101.csv index 10b61a587fa9..2e159748eb10 100644 --- a/057030/price/prices-20241101.csv +++ b/057030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-425,5,-11.20,1957214330,556843,320.61,3835,3910,3320,4930,2660,3795,3515.31,2.65,0,-120657,3925,3860,3820,3755,3715,3840,3735,82,1135,500,2420,5,1,16312697,550,10.84,1.04,12,3.41,311.00,3246.00,6260,20231213,-46.17,2960,20240805,13.85,5850,-42.39,20240108,2960,13.85,20240805,6260,-46.17,20231213,2960,13.85,20240805,3.22,N,057030,500,81 억,,431947,N,N,0,N,00,N +20241129,150623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,-400,5,-10.54,1894883075,538362,309.96,3835,3910,3320,4930,2660,3795,3519.56,2.65,0,-113770,3925,3860,3820,3755,3715,3840,3735,82,1135,500,2420,5,1,16312697,554,10.92,1.05,12,3.30,311.00,3246.00,6260,20231213,-45.77,2960,20240805,14.70,5850,-41.97,20240108,2960,14.70,20240805,6260,-45.77,20231213,2960,14.70,20240805,3.22,N,057030,500,81 억,,431947,N,N,0,N,00,N +20241129,140624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3455,-340,5,-8.96,1346013655,375420,216.15,3835,3910,3430,4930,2660,3795,3585.18,2.65,0,-118175,3925,3860,3820,3755,3715,3840,3735,82,1135,500,2420,5,1,16312697,564,11.11,1.06,12,2.30,311.00,3246.00,6260,20231213,-44.81,2960,20240805,16.72,5850,-40.94,20240108,2960,16.72,20240805,6260,-44.81,20231213,2960,16.72,20240805,3.22,N,057030,500,81 억,,431947,N,N,0,N,00,N +20241129,130623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3455,-340,5,-8.96,1222891180,339997,195.75,3835,3910,3430,4930,2660,3795,3596.59,2.65,0,-108991,3925,3860,3820,3755,3715,3840,3735,82,1135,500,2420,5,1,16312697,564,11.11,1.06,12,2.08,311.00,3246.00,6260,20231213,-44.81,2960,20240805,16.72,5850,-40.94,20240108,2960,16.72,20240805,6260,-44.81,20231213,2960,16.72,20240805,3.22,N,057030,500,81 억,,431947,N,N,0,N,00,N +20241129,120624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,-335,5,-8.83,1157053800,320978,184.80,3835,3910,3430,4930,2660,3795,3604.59,2.65,0,-99649,3925,3860,3820,3755,3715,3840,3735,82,1135,500,2420,5,1,16312697,564,11.13,1.07,12,1.97,311.00,3246.00,6260,20231213,-44.73,2960,20240805,16.89,5850,-40.85,20240108,2960,16.89,20240805,6260,-44.73,20231213,2960,16.89,20240805,3.22,N,057030,500,81 억,,431947,N,N,0,N,00,N +20241129,110624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-295,5,-7.77,981560820,270275,155.61,3835,3910,3470,4930,2660,3795,3631.52,2.65,0,-61578,3925,3860,3820,3755,3715,3840,3735,82,1135,500,2420,5,1,16312697,571,11.25,1.08,12,1.66,311.00,3246.00,6260,20231213,-44.09,2960,20240805,18.24,5850,-40.17,20240108,2960,18.24,20240805,6260,-44.09,20231213,2960,18.24,20240805,3.22,N,057030,500,81 억,,431947,N,N,0,N,00,N +20241129,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,-290,5,-7.64,882143500,241929,139.29,3835,3910,3470,4930,2660,3795,3646.10,2.65,0,-43123,3925,3860,3820,3755,3715,3840,3735,82,1135,500,2420,5,1,16312697,572,11.27,1.08,12,1.48,311.00,3246.00,6260,20231213,-44.01,2960,20240805,18.41,5850,-40.09,20240108,2960,18.41,20240805,6260,-44.01,20231213,2960,18.41,20240805,3.22,N,057030,500,81 억,,431947,N,N,0,N,00,N +20241129,090624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-135,5,-3.56,362750885,96192,55.38,3835,3910,3620,4930,2660,3795,3771.03,2.65,0,932,3925,3860,3820,3755,3715,3840,3735,82,1135,500,2420,5,1,16312697,597,11.77,1.13,12,0.59,311.00,3246.00,6260,20231213,-41.53,2960,20240805,23.65,5850,-37.44,20240108,2960,23.65,20240805,6260,-41.53,20231213,2960,23.65,20240805,3.22,N,057030,500,81 억,,431947,N,N,0,N,00,N 20241128,160617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,-30,5,-0.78,658956725,172610,107.32,3825,3885,3780,4970,2680,3825,3817.59,2.56,0,14003,3918,3871,3778,3731,3638,3895,3755,82,1145,500,2440,5,1,16312697,619,12.20,1.17,12,1.06,311.00,3246.00,6260,20231213,-39.38,2960,20240805,28.21,5850,-35.13,20240108,2960,28.21,20240805,6260,-39.38,20231213,2960,28.21,20240805,3.36,N,057030,500,81 억,,417929,N,N,0,N,00,N 20241128,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3830,5,2,0.13,586334105,153568,95.48,3825,3885,3780,4970,2680,3825,3818.06,2.56,0,11616,3918,3871,3778,3731,3638,3895,3755,82,1145,500,2440,5,1,16312697,625,12.32,1.18,12,0.94,311.00,3246.00,6260,20231213,-38.82,2960,20240805,29.39,5850,-34.53,20240108,2960,29.39,20240805,6260,-38.82,20231213,2960,29.39,20240805,3.36,N,057030,500,81 억,,417929,N,N,0,N,00,N 20241128,140625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3825,0,3,0.00,518564290,135830,84.45,3825,3885,3780,4970,2680,3825,3817.73,2.56,0,6553,3918,3871,3778,3731,3638,3895,3755,82,1145,500,2440,5,1,16312697,624,12.30,1.18,12,0.83,311.00,3246.00,6260,20231213,-38.90,2960,20240805,29.22,5850,-34.62,20240108,2960,29.22,20240805,6260,-38.90,20231213,2960,29.22,20240805,3.36,N,057030,500,81 억,,417929,N,N,0,N,00,N diff --git a/057050/price/prices-20241101.csv b/057050/price/prices-20241101.csv index 9ce1a4614fb4..5f6a5abffbe8 100644 --- a/057050/price/prices-20241101.csv +++ b/057050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160610,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45150,-150,5,-0.33,574924000,12751,67.64,45200,45500,44700,58800,31750,45300,45088.51,31.96,-6400,-3999,46166,45732,45016,44582,43866,45950,44800,600,13500,5000,33520,50,1,12000000,5418,3.98,0.26,12,0.11,11350.00,176277.00,62000,20240403,-27.18,40300,20240119,12.03,62000,-27.18,20240403,40300,12.03,20240119,62000,-27.18,20240403,40300,12.03,20240119,0.19,N,057050,5000,600 억,,1878987,N,N,482,N,00,N +20241129,150623,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45100,-200,5,-0.44,482871050,10709,56.81,45200,45500,44700,58800,31750,45300,45090.21,31.96,-6053,-4322,46166,45732,45016,44582,43866,45950,44800,600,13500,5000,33520,50,1,12000000,5412,3.97,0.26,12,0.09,11350.00,176277.00,62000,20240403,-27.26,40300,20240119,11.91,62000,-27.26,20240403,40300,11.91,20240119,62000,-27.26,20240403,40300,11.91,20240119,0.19,N,057050,5000,600 억,,1879334,N,N,8,N,00,N +20241129,140624,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45300,0,3,0.00,375936650,8342,44.25,45200,45500,44700,58800,31750,45300,45065.53,31.99,-4576,-3255,46166,45732,45016,44582,43866,45950,44800,600,13500,5000,33520,50,1,12000000,5436,3.99,0.26,12,0.07,11350.00,176277.00,62000,20240403,-26.94,40300,20240119,12.41,62000,-26.94,20240403,40300,12.41,20240119,62000,-26.94,20240403,40300,12.41,20240119,0.19,N,057050,5000,600 억,,1880811,N,N,8,N,00,N +20241129,130623,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45400,100,2,0.22,304522600,6767,35.90,45200,45500,44700,58800,31750,45300,45001.12,32.01,-3442,-2591,46166,45732,45016,44582,43866,45950,44800,600,13500,5000,33520,50,1,12000000,5448,4.00,0.26,12,0.06,11350.00,176277.00,62000,20240403,-26.77,40300,20240119,12.66,62000,-26.77,20240403,40300,12.66,20240119,62000,-26.77,20240403,40300,12.66,20240119,0.19,N,057050,5000,600 억,,1881945,N,N,8,N,00,N +20241129,120625,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45000,-300,5,-0.66,231110250,5142,27.28,45200,45300,44700,58800,31750,45300,44945.60,32.02,-2389,-1945,46166,45732,45016,44582,43866,45950,44800,600,13500,5000,33520,50,1,12000000,5400,3.96,0.26,12,0.04,11350.00,176277.00,62000,20240403,-27.42,40300,20240119,11.66,62000,-27.42,20240403,40300,11.66,20240119,62000,-27.42,20240403,40300,11.66,20240119,0.19,N,057050,5000,600 억,,1882998,N,N,8,N,00,N +20241129,110625,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44950,-350,5,-0.77,136764500,3043,16.14,45200,45300,44700,58800,31750,45300,44943.97,32.04,-1628,-1621,46166,45732,45016,44582,43866,45950,44800,600,13500,5000,33520,50,1,12000000,5394,3.96,0.25,12,0.03,11350.00,176277.00,62000,20240403,-27.50,40300,20240119,11.54,62000,-27.50,20240403,40300,11.54,20240119,62000,-27.50,20240403,40300,11.54,20240119,0.19,N,057050,5000,600 억,,1883759,N,N,8,N,00,N +20241129,100623,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44800,-500,5,-1.10,77928850,1734,9.20,45200,45300,44700,58800,31750,45300,44941.67,32.04,-1267,-1284,46166,45732,45016,44582,43866,45950,44800,600,13500,5000,33520,50,1,12000000,5376,3.95,0.25,12,0.01,11350.00,176277.00,62000,20240403,-27.74,40300,20240119,11.17,62000,-27.74,20240403,40300,11.17,20240119,62000,-27.74,20240403,40300,11.17,20240119,0.19,N,057050,5000,600 억,,1884120,N,N,8,N,00,N +20241129,090624,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45200,-100,5,-0.22,9166800,203,1.08,45200,45200,45100,58800,31750,45300,45156.65,32.06,-44,-59,46166,45732,45016,44582,43866,45950,44800,600,13500,5000,33520,50,1,12000000,5424,3.98,0.26,12,0.00,11350.00,176277.00,62000,20240403,-27.10,40300,20240119,12.16,62000,-27.10,20240403,40300,12.16,20240119,62000,-27.10,20240403,40300,12.16,20240119,0.19,N,057050,5000,600 억,,1885343,N,N,8,N,00,N 20241128,160617,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45300,600,2,1.34,837340650,18664,267.20,44700,45450,44300,58100,31300,44700,44863.94,32.06,4127,-4033,45100,44900,44500,44300,43900,45000,44400,600,13400,5000,33070,50,1,12000000,5436,3.99,0.26,12,0.16,11350.00,176277.00,62000,20240403,-26.94,40300,20240119,12.41,62000,-26.94,20240403,40300,12.41,20240119,62000,-26.94,20240403,40300,12.41,20240119,0.19,N,057050,5000,600 억,,1885387,N,N,8,N,00,N 20241128,150627,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45300,600,2,1.34,762973400,17021,243.68,44700,45300,44300,58100,31300,44700,44825.42,32.07,4385,-3314,45100,44900,44500,44300,43900,45000,44400,600,13400,5000,33070,50,1,12000000,5436,3.99,0.26,12,0.14,11350.00,176277.00,62000,20240403,-26.94,40300,20240119,12.41,62000,-26.94,20240403,40300,12.41,20240119,62000,-26.94,20240403,40300,12.41,20240119,0.19,N,057050,5000,600 억,,1885645,N,N,23,N,00,N 20241128,140625,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45200,500,2,1.12,688028050,15365,219.97,44700,45200,44300,58100,31300,44700,44778.92,32.07,4443,-2335,45100,44900,44500,44300,43900,45000,44400,600,13400,5000,33070,50,1,12000000,5424,3.98,0.26,12,0.13,11350.00,176277.00,62000,20240403,-27.10,40300,20240119,12.16,62000,-27.10,20240403,40300,12.16,20240119,62000,-27.10,20240403,40300,12.16,20240119,0.19,N,057050,5000,600 억,,1885703,N,N,23,N,00,N diff --git a/057540/price/prices-20241101.csv b/057540/price/prices-20241101.csv index 5dfe9e577b27..ee225e0757f9 100644 --- a/057540/price/prices-20241101.csv +++ b/057540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,700,-8,5,-1.13,155580996,222002,131.96,708,711,697,920,496,708,700.79,0.63,0,-16524,720,713,708,701,696,711,699,307,212,500,500,1,1,61449355,430,53.85,0.41,12,0.36,13.00,1726.00,1188,20240611,-41.08,653,20241115,7.20,1188,-41.08,20240611,653,7.20,20241115,1188,-41.08,20240611,653,7.20,20241115,2.93,N,057540,500,307 억,,386120,N,N,0,N,00,N +20241129,150624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,704,-4,5,-0.56,139263945,198694,118.10,708,711,697,920,496,708,700.88,0.63,0,-17462,720,713,708,701,696,711,699,307,212,500,500,1,1,61449355,433,54.15,0.41,12,0.32,13.00,1726.00,1188,20240611,-40.74,653,20241115,7.81,1188,-40.74,20240611,653,7.81,20241115,1188,-40.74,20240611,653,7.81,20241115,2.93,N,057540,500,307 억,,386120,N,N,0,N,00,N +20241129,140625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,702,-6,5,-0.85,133161275,190009,112.94,708,711,697,920,496,708,700.79,0.63,0,-14689,720,713,708,701,696,711,699,307,212,500,500,1,1,61449355,431,54.00,0.41,12,0.31,13.00,1726.00,1188,20240611,-40.91,653,20241115,7.50,1188,-40.91,20240611,653,7.50,20241115,1188,-40.91,20240611,653,7.50,20241115,2.93,N,057540,500,307 억,,386120,N,N,0,N,00,N +20241129,130623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,702,-6,5,-0.85,124328887,177393,105.44,708,711,697,920,496,708,700.84,0.63,0,-14644,720,713,708,701,696,711,699,307,212,500,500,1,1,61449355,431,54.00,0.41,12,0.29,13.00,1726.00,1188,20240611,-40.91,653,20241115,7.50,1188,-40.91,20240611,653,7.50,20241115,1188,-40.91,20240611,653,7.50,20241115,2.93,N,057540,500,307 억,,386120,N,N,0,N,00,N +20241129,120625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,700,-8,5,-1.13,113891669,162467,96.57,708,711,697,920,496,708,700.99,0.63,0,-15333,720,713,708,701,696,711,699,307,212,500,500,1,1,61449355,430,53.85,0.41,12,0.26,13.00,1726.00,1188,20240611,-41.08,653,20241115,7.20,1188,-41.08,20240611,653,7.20,20241115,1188,-41.08,20240611,653,7.20,20241115,2.93,N,057540,500,307 억,,386120,N,N,0,N,00,N +20241129,110625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,703,-5,5,-0.71,86198142,122922,73.07,708,711,697,920,496,708,701.21,0.63,0,-12670,720,713,708,701,696,711,699,307,212,500,500,1,1,61449355,432,54.08,0.41,12,0.20,13.00,1726.00,1188,20240611,-40.82,653,20241115,7.66,1188,-40.82,20240611,653,7.66,20241115,1188,-40.82,20240611,653,7.66,20241115,2.93,N,057540,500,307 억,,386120,N,N,0,N,00,N +20241129,100623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,702,-6,5,-0.85,30608535,43484,25.85,708,709,701,920,496,708,703.85,0.63,0,-9512,720,713,708,701,696,711,699,307,212,500,500,1,1,61449355,431,54.00,0.41,12,0.07,13.00,1726.00,1188,20240611,-40.91,653,20241115,7.50,1188,-40.91,20240611,653,7.50,20241115,1188,-40.91,20240611,653,7.50,20241115,2.93,N,057540,500,307 억,,386120,N,N,0,N,00,N +20241129,090624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,707,-1,5,-0.14,3050167,4323,2.57,708,708,703,920,496,708,705.20,0.63,0,-2571,720,713,708,701,696,711,699,307,212,500,500,1,1,61449355,434,54.38,0.41,12,0.01,13.00,1726.00,1188,20240611,-40.49,653,20241115,8.27,1188,-40.49,20240611,653,8.27,20241115,1188,-40.49,20240611,653,8.27,20241115,2.93,N,057540,500,307 억,,386120,N,N,0,N,00,N 20241128,160617,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,708,-2,5,-0.28,118365865,167224,73.83,711,715,703,923,497,710,707.83,0.58,0,26990,726,718,709,701,692,722,705,307,213,500,510,1,1,61449355,435,54.46,0.41,12,0.27,13.00,1726.00,1188,20240611,-40.40,653,20241115,8.42,1188,-40.40,20240611,653,8.42,20241115,1188,-40.40,20240611,653,8.42,20241115,2.90,N,057540,500,307 억,,359130,N,N,0,N,00,N 20241128,150627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,706,-4,5,-0.56,112552953,159011,70.21,711,715,703,923,497,710,707.83,0.58,0,27466,726,718,709,701,692,722,705,307,213,500,510,1,1,61449355,434,54.31,0.41,12,0.26,13.00,1726.00,1188,20240611,-40.57,653,20241115,8.12,1188,-40.57,20240611,653,8.12,20241115,1188,-40.57,20240611,653,8.12,20241115,2.90,N,057540,500,307 억,,359130,N,N,0,N,00,N 20241128,140626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,708,-2,5,-0.28,106601810,150593,66.49,711,715,703,923,497,710,707.88,0.58,0,28079,726,718,709,701,692,722,705,307,213,500,510,1,1,61449355,435,54.46,0.41,12,0.25,13.00,1726.00,1188,20240611,-40.40,653,20241115,8.42,1188,-40.40,20240611,653,8.42,20241115,1188,-40.40,20240611,653,8.42,20241115,2.90,N,057540,500,307 억,,359130,N,N,0,N,00,N diff --git a/057680/price/prices-20241101.csv b/057680/price/prices-20241101.csv index 11826bb9efef..066fc56633f7 100644 --- a/057680/price/prices-20241101.csv +++ b/057680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1205,-7,5,-0.58,558469929,468635,32.71,1219,1221,1160,1575,849,1212,1191.60,0.71,0,-20184,1277,1244,1194,1161,1111,1261,1178,357,363,500,720,1,1,71248501,859,-1.67,0.63,12,0.66,-722.00,1918.00,2345,20231205,-48.61,767,20240913,57.11,1975,-38.99,20240111,767,57.11,20240913,2345,-48.61,20231205,767,57.11,20240913,0.67,N,057680,500,357 억,,506451,N,N,0,N,00,N +20241129,150624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1201,-11,5,-0.91,527870015,443271,30.94,1219,1221,1160,1575,849,1212,1190.75,0.71,0,-12937,1277,1244,1194,1161,1111,1261,1178,357,363,500,720,1,1,71248501,856,-1.66,0.63,12,0.62,-722.00,1918.00,2345,20231205,-48.78,767,20240913,56.58,1975,-39.19,20240111,767,56.58,20240913,2345,-48.78,20231205,767,56.58,20240913,0.67,N,057680,500,357 억,,506451,N,N,0,N,00,N +20241129,140625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1197,-15,5,-1.24,467437825,392796,27.42,1219,1221,1160,1575,849,1212,1189.91,0.71,0,-9490,1277,1244,1194,1161,1111,1261,1178,357,363,500,720,1,1,71248501,853,-1.66,0.62,12,0.55,-722.00,1918.00,2345,20231205,-48.96,767,20240913,56.06,1975,-39.39,20240111,767,56.06,20240913,2345,-48.96,20231205,767,56.06,20240913,0.67,N,057680,500,357 억,,506451,N,N,0,N,00,N +20241129,130623,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1207,-5,5,-0.41,444236129,373487,26.07,1219,1221,1160,1575,849,1212,1189.30,0.71,0,-3348,1277,1244,1194,1161,1111,1261,1178,357,363,500,720,1,1,71248501,860,-1.67,0.63,12,0.52,-722.00,1918.00,2345,20231205,-48.53,767,20240913,57.37,1975,-38.89,20240111,767,57.37,20240913,2345,-48.53,20231205,767,57.37,20240913,0.67,N,057680,500,357 억,,506451,N,N,0,N,00,N +20241129,120625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1208,-4,5,-0.33,361361881,304637,21.27,1219,1219,1160,1575,849,1212,1186.03,0.71,0,1952,1277,1244,1194,1161,1111,1261,1178,357,363,500,720,1,1,71248501,861,-1.67,0.63,12,0.43,-722.00,1918.00,2345,20231205,-48.49,767,20240913,57.50,1975,-38.84,20240111,767,57.50,20240913,2345,-48.49,20231205,767,57.50,20240913,0.67,N,057680,500,357 억,,506451,N,N,0,N,00,N +20241129,110625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1187,-25,5,-2.06,287852406,242951,16.96,1219,1219,1160,1575,849,1212,1184.58,0.71,0,-29078,1277,1244,1194,1161,1111,1261,1178,357,363,500,720,1,1,71248501,846,-1.64,0.62,12,0.34,-722.00,1918.00,2345,20231205,-49.38,767,20240913,54.76,1975,-39.90,20240111,767,54.76,20240913,2345,-49.38,20231205,767,54.76,20240913,0.67,N,057680,500,357 억,,506451,N,N,0,N,00,N +20241129,100624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1190,-22,5,-1.82,246894869,208498,14.55,1219,1219,1160,1575,849,1212,1183.88,0.71,0,-24816,1277,1244,1194,1161,1111,1261,1178,357,363,500,720,1,1,71248501,848,-1.65,0.62,12,0.29,-722.00,1918.00,2345,20231205,-49.25,767,20240913,55.15,1975,-39.75,20240111,767,55.15,20240913,2345,-49.25,20231205,767,55.15,20240913,0.67,N,057680,500,357 억,,506451,N,N,0,N,00,N +20241129,090625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1190,-22,5,-1.82,69222667,57738,4.03,1219,1219,1190,1575,849,1212,1198.43,0.71,0,-25531,1277,1244,1194,1161,1111,1261,1178,357,363,500,720,1,1,71248501,848,-1.65,0.62,12,0.08,-722.00,1918.00,2345,20231205,-49.25,767,20240913,55.15,1975,-39.75,20240111,767,55.15,20240913,2345,-49.25,20231205,767,55.15,20240913,0.67,N,057680,500,357 억,,506451,N,N,0,N,00,N 20241128,160618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1212,52,2,4.48,1688608375,1421855,124.18,1198,1227,1144,1508,812,1160,1187.59,0.67,0,31327,1188,1174,1150,1136,1112,1162,1124,357,348,500,690,1,1,71248501,864,-1.68,0.63,12,2.00,-722.00,1918.00,2345,20231205,-48.32,767,20240913,58.02,1975,-38.63,20240111,767,58.02,20240913,2345,-48.32,20231205,767,58.02,20240913,0.75,N,057680,500,357 억,,475373,N,N,0,N,00,N 20241128,150627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1219,59,2,5.09,1624558642,1369122,119.58,1198,1227,1144,1508,812,1160,1186.58,0.67,0,33746,1188,1174,1150,1136,1112,1162,1124,357,348,500,690,1,1,71248501,869,-1.69,0.64,12,1.92,-722.00,1918.00,2345,20231205,-48.02,767,20240913,58.93,1975,-38.28,20240111,767,58.93,20240913,2345,-48.02,20231205,767,58.93,20240913,0.75,N,057680,500,357 억,,475373,N,N,0,N,00,N 20241128,140626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1215,55,2,4.74,1484259512,1253948,109.52,1198,1224,1144,1508,812,1160,1183.68,0.67,0,5111,1188,1174,1150,1136,1112,1162,1124,357,348,500,690,1,1,71248501,866,-1.68,0.63,12,1.76,-722.00,1918.00,2345,20231205,-48.19,767,20240913,58.41,1975,-38.48,20240111,767,58.41,20240913,2345,-48.19,20231205,767,58.41,20240913,0.75,N,057680,500,357 억,,475373,N,N,0,N,00,N diff --git a/057880/price/prices-20241101.csv b/057880/price/prices-20241101.csv index 0e8448190d57..7012348eb1ee 100644 --- a/057880/price/prices-20241101.csv +++ b/057880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231122,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231129,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241129,150624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231122,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231129,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241129,140625,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231122,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231129,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241129,130624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231122,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231129,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241129,120626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231122,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231129,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241129,110626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231122,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231129,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241129,100624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231122,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231129,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241129,090625,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231122,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231129,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241128,160618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231121,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231128,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241128,150628,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231121,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231128,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241128,140626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231121,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231128,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20241101.csv b/058110/price/prices-20241101.csv index 910a18bf700a..36bf3fb252b4 100644 --- a/058110/price/prices-20241101.csv +++ b/058110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2205,-60,5,-2.65,158116535,71592,129.57,2315,2315,2170,2940,1590,2265,2208.58,1.72,0,-17897,2328,2296,2263,2231,2198,2280,2215,80,675,500,1400,5,1,16050530,354,-2.20,0.65,12,0.45,-1004.00,3378.00,6270,20231207,-64.83,2130,20241115,3.52,4120,-46.48,20240222,2130,3.52,20241115,6270,-64.83,20231207,2130,3.52,20241115,3.01,N,058110,500,80 억,,275670,N,N,0,N,00,N +20241129,150625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2195,-70,5,-3.09,151967480,68801,124.52,2315,2315,2170,2940,1590,2265,2208.80,1.72,0,-16149,2328,2296,2263,2231,2198,2280,2215,80,675,500,1400,5,1,16050530,352,-2.19,0.65,12,0.43,-1004.00,3378.00,6270,20231207,-64.99,2130,20241115,3.05,4120,-46.72,20240222,2130,3.05,20241115,6270,-64.99,20231207,2130,3.05,20241115,3.01,N,058110,500,80 억,,275670,N,N,0,N,00,N +20241129,140626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2220,-45,5,-1.99,116080845,52500,95.02,2315,2315,2170,2940,1590,2265,2211.06,1.72,0,-18197,2328,2296,2263,2231,2198,2280,2215,80,675,500,1400,5,1,16050530,356,-2.21,0.66,12,0.33,-1004.00,3378.00,6270,20231207,-64.59,2130,20241115,4.23,4120,-46.12,20240222,2130,4.23,20241115,6270,-64.59,20231207,2130,4.23,20241115,3.01,N,058110,500,80 억,,275670,N,N,0,N,00,N +20241129,130624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2240,-25,5,-1.10,113920725,51532,93.27,2315,2315,2170,2940,1590,2265,2210.68,1.72,0,-18019,2328,2296,2263,2231,2198,2280,2215,80,675,500,1400,5,1,16050530,360,-2.23,0.66,12,0.32,-1004.00,3378.00,6270,20231207,-64.27,2130,20241115,5.16,4120,-45.63,20240222,2130,5.16,20241115,6270,-64.27,20231207,2130,5.16,20241115,3.01,N,058110,500,80 억,,275670,N,N,0,N,00,N +20241129,120626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2205,-60,5,-2.65,100499690,45512,82.37,2315,2315,2170,2940,1590,2265,2208.20,1.72,0,-16837,2328,2296,2263,2231,2198,2280,2215,80,675,500,1400,5,1,16050530,354,-2.20,0.65,12,0.28,-1004.00,3378.00,6270,20231207,-64.83,2130,20241115,3.52,4120,-46.48,20240222,2130,3.52,20241115,6270,-64.83,20231207,2130,3.52,20241115,3.01,N,058110,500,80 억,,275670,N,N,0,N,00,N +20241129,110626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2210,-55,5,-2.43,78898820,35782,64.76,2315,2315,2170,2940,1590,2265,2204.99,1.72,0,-14255,2328,2296,2263,2231,2198,2280,2215,80,675,500,1400,5,1,16050530,355,-2.20,0.65,12,0.22,-1004.00,3378.00,6270,20231207,-64.75,2130,20241115,3.76,4120,-46.36,20240222,2130,3.76,20241115,6270,-64.75,20231207,2130,3.76,20241115,3.01,N,058110,500,80 억,,275670,N,N,0,N,00,N +20241129,100624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2185,-80,5,-3.53,37348200,16878,30.55,2315,2315,2170,2940,1590,2265,2212.83,1.72,0,-12905,2328,2296,2263,2231,2198,2280,2215,80,675,500,1400,5,1,16050530,351,-2.18,0.65,12,0.11,-1004.00,3378.00,6270,20231207,-65.15,2130,20241115,2.58,4120,-46.97,20240222,2130,2.58,20241115,6270,-65.15,20231207,2130,2.58,20241115,3.01,N,058110,500,80 억,,275670,N,N,0,N,00,N +20241129,090625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2240,-25,5,-1.10,3893245,1743,3.15,2315,2315,2170,2940,1590,2265,2233.65,1.72,0,-548,2328,2296,2263,2231,2198,2280,2215,80,675,500,1400,5,1,16050530,360,-2.23,0.66,12,0.01,-1004.00,3378.00,6270,20231207,-64.27,2130,20241115,5.16,4120,-45.63,20240222,2130,5.16,20241115,6270,-64.27,20231207,2130,5.16,20241115,3.01,N,058110,500,80 억,,275670,N,N,0,N,00,N 20241128,160618,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,-15,5,-0.66,123999850,55046,83.47,2280,2295,2230,2960,1600,2280,2252.59,1.79,0,-11892,2370,2325,2290,2245,2210,2307,2227,80,680,500,1410,5,1,16050530,364,-2.26,0.67,12,0.34,-1004.00,3378.00,6270,20231207,-63.88,2130,20241115,6.34,4120,-45.02,20240222,2130,6.34,20241115,6270,-63.88,20231207,2130,6.34,20241115,2.99,N,058110,500,80 억,,287543,N,N,0,N,00,N 20241128,150628,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,-15,5,-0.66,121472110,53930,81.78,2280,2295,2230,2960,1600,2280,2252.40,1.79,0,-11892,2370,2325,2290,2245,2210,2307,2227,80,680,500,1410,5,1,16050530,364,-2.26,0.67,12,0.34,-1004.00,3378.00,6270,20231207,-63.88,2130,20241115,6.34,4120,-45.02,20240222,2130,6.34,20241115,6270,-63.88,20231207,2130,6.34,20241115,2.99,N,058110,500,80 억,,287543,N,N,0,N,00,N 20241128,140627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2250,-30,5,-1.32,62318730,27627,41.89,2280,2295,2235,2960,1600,2280,2255.72,1.79,0,-10559,2370,2325,2290,2245,2210,2307,2227,80,680,500,1410,5,1,16050530,361,-2.24,0.67,12,0.17,-1004.00,3378.00,6270,20231207,-64.11,2130,20241115,5.63,4120,-45.39,20240222,2130,5.63,20241115,6270,-64.11,20231207,2130,5.63,20241115,2.99,N,058110,500,80 억,,287543,N,N,0,N,00,N diff --git a/058400/price/prices-20241101.csv b/058400/price/prices-20241101.csv index 2347144f8fe8..36bda5dab3c6 100644 --- a/058400/price/prices-20241101.csv +++ b/058400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,771,-4,5,-0.52,65868886,85550,36.76,775,776,767,1007,543,775,769.95,0.00,0,0,789,781,772,764,755,777,760,662,232,500,480,1,1,132429720,1021,12.24,0.48,12,0.06,63.00,1622.00,1355,20231227,-43.10,660,20240805,16.82,1214,-36.49,20240102,660,16.82,20240805,1355,-43.10,20231227,660,16.82,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N +20241129,150625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,771,-4,5,-0.52,63197799,82085,35.27,775,776,767,1007,543,775,769.91,0.00,0,0,789,781,772,764,755,777,760,662,232,500,480,1,1,132429720,1021,12.24,0.48,12,0.06,63.00,1622.00,1355,20231227,-43.10,660,20240805,16.82,1214,-36.49,20240102,660,16.82,20240805,1355,-43.10,20231227,660,16.82,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N +20241129,140626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,-5,5,-0.65,57485242,74649,32.08,775,776,767,1007,543,775,770.07,0.00,0,0,789,781,772,764,755,777,760,662,232,500,480,1,1,132429720,1020,12.22,0.47,12,0.06,63.00,1622.00,1355,20231227,-43.17,660,20240805,16.67,1214,-36.57,20240102,660,16.67,20240805,1355,-43.17,20231227,660,16.67,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N +20241129,130624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,-5,5,-0.65,50313320,65343,28.08,775,776,767,1007,543,775,769.99,0.00,0,0,789,781,772,764,755,777,760,662,232,500,480,1,1,132429720,1020,12.22,0.47,12,0.05,63.00,1622.00,1355,20231227,-43.17,660,20240805,16.67,1214,-36.57,20240102,660,16.67,20240805,1355,-43.17,20231227,660,16.67,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N +20241129,120626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,-5,5,-0.65,46426307,60290,25.91,775,776,767,1007,543,775,770.05,0.00,0,0,789,781,772,764,755,777,760,662,232,500,480,1,1,132429720,1020,12.22,0.47,12,0.05,63.00,1622.00,1355,20231227,-43.17,660,20240805,16.67,1214,-36.57,20240102,660,16.67,20240805,1355,-43.17,20231227,660,16.67,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N +20241129,110626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,-5,5,-0.65,44961201,58384,25.09,775,776,767,1007,543,775,770.09,0.00,0,0,789,781,772,764,755,777,760,662,232,500,480,1,1,132429720,1020,12.22,0.47,12,0.04,63.00,1622.00,1355,20231227,-43.17,660,20240805,16.67,1214,-36.57,20240102,660,16.67,20240805,1355,-43.17,20231227,660,16.67,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N +20241129,100624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,768,-7,5,-0.90,41942538,54458,23.40,775,776,767,1007,543,775,770.18,0.00,0,0,789,781,772,764,755,777,760,662,232,500,480,1,1,132429720,1017,12.19,0.47,12,0.04,63.00,1622.00,1355,20231227,-43.32,660,20240805,16.36,1214,-36.74,20240102,660,16.36,20240805,1355,-43.32,20231227,660,16.36,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N +20241129,090625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,775,0,3,0.00,40289,52,0.02,775,775,773,1007,543,775,774.79,0.00,0,0,789,781,772,764,755,777,760,662,232,500,480,1,1,132429720,1026,12.30,0.48,12,0.00,63.00,1622.00,1355,20231227,-42.80,660,20240805,17.42,1214,-36.16,20240102,660,17.42,20240805,1355,-42.80,20231227,660,17.42,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N 20241128,160619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,775,-2,5,-0.26,179605854,232631,246.03,777,780,763,1010,544,777,772.06,0.00,0,-200,793,784,779,770,765,782,768,662,233,500,480,1,1,132429720,1026,12.30,0.48,12,0.18,63.00,1622.00,1355,20231227,-42.80,660,20240805,17.42,1214,-36.16,20240102,660,17.42,20240805,1355,-42.80,20231227,660,17.42,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N 20241128,150628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,765,-12,5,-1.54,149619041,193575,204.72,777,780,763,1010,544,777,772.93,0.00,0,-200,793,784,779,770,765,782,768,662,233,500,480,1,1,132429720,1013,12.14,0.47,12,0.15,63.00,1622.00,1355,20231227,-43.54,660,20240805,15.91,1214,-36.99,20240102,660,15.91,20240805,1355,-43.54,20231227,660,15.91,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N 20241128,140627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,773,-4,5,-0.51,87156598,112500,118.98,777,780,771,1010,544,777,774.73,0.00,0,-200,793,784,779,770,765,782,768,662,233,500,480,1,1,132429720,1024,12.27,0.48,12,0.08,63.00,1622.00,1355,20231227,-42.95,660,20240805,17.12,1214,-36.33,20240102,660,17.12,20240805,1355,-42.95,20231227,660,17.12,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20241101.csv b/058430/price/prices-20241101.csv index 5ba5e6bf49c4..a4e67b486003 100644 --- a/058430/price/prices-20241101.csv +++ b/058430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160612,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30500,-1250,5,-3.94,449154050,14632,201.57,31750,31750,30350,41250,22250,31750,30696.70,2.41,0,-8175,32116,31932,31566,31382,31016,32025,31475,300,9500,5000,23490,50,1,6000000,1830,7.39,0.51,12,0.24,4128.00,59840.00,64100,20231227,-52.42,29250,20241115,4.27,59600,-48.83,20240103,29250,4.27,20241115,64100,-52.42,20231227,29250,4.27,20241115,1.98,N,058430,5000,300 억,,144704,N,N,259,N,00,N +20241129,150625,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30600,-1150,5,-3.62,410564550,13368,184.16,31750,31750,30350,41250,22250,31750,30712.49,2.41,0,-7783,32116,31932,31566,31382,31016,32025,31475,300,9500,5000,23490,50,1,6000000,1836,7.41,0.51,12,0.22,4128.00,59840.00,64100,20231227,-52.26,29250,20241115,4.62,59600,-48.66,20240103,29250,4.62,20241115,64100,-52.26,20231227,29250,4.62,20241115,1.98,N,058430,5000,300 억,,144704,N,N,3,N,00,N +20241129,140626,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30650,-1100,5,-3.46,372062450,12110,166.83,31750,31750,30350,41250,22250,31750,30723.57,2.41,0,-7323,32116,31932,31566,31382,31016,32025,31475,300,9500,5000,23490,50,1,6000000,1839,7.42,0.51,12,0.20,4128.00,59840.00,64100,20231227,-52.18,29250,20241115,4.79,59600,-48.57,20240103,29250,4.79,20241115,64100,-52.18,20231227,29250,4.79,20241115,1.98,N,058430,5000,300 억,,144704,N,N,3,N,00,N +20241129,130625,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30700,-1050,5,-3.31,355526350,11570,159.39,31750,31750,30350,41250,22250,31750,30728.29,2.41,0,-6922,32116,31932,31566,31382,31016,32025,31475,300,9500,5000,23490,50,1,6000000,1842,7.44,0.51,12,0.19,4128.00,59840.00,64100,20231227,-52.11,29250,20241115,4.96,59600,-48.49,20240103,29250,4.96,20241115,64100,-52.11,20231227,29250,4.96,20241115,1.98,N,058430,5000,300 억,,144704,N,N,3,N,00,N +20241129,120627,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30450,-1300,5,-4.09,340030250,11064,152.42,31750,31750,30350,41250,22250,31750,30733.03,2.41,0,-6589,32116,31932,31566,31382,31016,32025,31475,300,9500,5000,23490,50,1,6000000,1827,7.38,0.51,12,0.18,4128.00,59840.00,64100,20231227,-52.50,29250,20241115,4.10,59600,-48.91,20240103,29250,4.10,20241115,64100,-52.50,20231227,29250,4.10,20241115,1.98,N,058430,5000,300 억,,144704,N,N,3,N,00,N +20241129,110627,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30700,-1050,5,-3.31,306192200,9953,137.11,31750,31750,30350,41250,22250,31750,30763.81,2.41,0,-6109,32116,31932,31566,31382,31016,32025,31475,300,9500,5000,23490,50,1,6000000,1842,7.44,0.51,12,0.17,4128.00,59840.00,64100,20231227,-52.11,29250,20241115,4.96,59600,-48.49,20240103,29250,4.96,20241115,64100,-52.11,20231227,29250,4.96,20241115,1.98,N,058430,5000,300 억,,144704,N,N,3,N,00,N +20241129,100625,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30600,-1150,5,-3.62,240840700,7816,107.67,31750,31750,30400,41250,22250,31750,30813.81,2.41,0,-5180,32116,31932,31566,31382,31016,32025,31475,300,9500,5000,23490,50,1,6000000,1836,7.41,0.51,12,0.13,4128.00,59840.00,64100,20231227,-52.26,29250,20241115,4.62,59600,-48.66,20240103,29250,4.62,20241115,64100,-52.26,20231227,29250,4.62,20241115,1.98,N,058430,5000,300 억,,144704,N,N,3,N,00,N +20241129,090626,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31500,-250,5,-0.79,9932850,314,4.33,31750,31750,31350,41250,22250,31750,31633.28,2.41,0,-98,32116,31932,31566,31382,31016,32025,31475,300,9500,5000,23490,50,1,6000000,1890,7.63,0.53,12,0.01,4128.00,59840.00,64100,20231227,-50.86,29250,20241115,7.69,59600,-47.15,20240103,29250,7.69,20241115,64100,-50.86,20231227,29250,7.69,20241115,1.98,N,058430,5000,300 억,,144704,N,N,3,N,00,N 20241128,160619,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31750,350,2,1.11,228866850,7259,72.49,31350,31750,31200,40800,22000,31400,31527.14,2.39,0,1936,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1905,7.69,0.53,12,0.12,4128.00,59840.00,64100,20231227,-50.47,29250,20241115,8.55,59600,-46.73,20240103,29250,8.55,20241115,64100,-50.47,20231227,29250,8.55,20241115,2.00,N,058430,5000,300 억,,143225,N,N,3,N,00,N 20241128,150629,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31650,250,2,0.80,194682450,6179,61.70,31350,31750,31200,40800,22000,31400,31507.11,2.39,0,1907,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1899,7.67,0.53,12,0.10,4128.00,59840.00,64100,20231227,-50.62,29250,20241115,8.21,59600,-46.90,20240103,29250,8.21,20241115,64100,-50.62,20231227,29250,8.21,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N 20241128,140627,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31550,150,2,0.48,176182900,5594,55.86,31350,31750,31200,40800,22000,31400,31494.98,2.39,0,1906,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1893,7.64,0.53,12,0.09,4128.00,59840.00,64100,20231227,-50.78,29250,20241115,7.86,59600,-47.06,20240103,29250,7.86,20241115,64100,-50.78,20231227,29250,7.86,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N diff --git a/058450/price/prices-20241101.csv b/058450/price/prices-20241101.csv index 7b4589b2be22..08ef88c2ceea 100644 --- a/058450/price/prices-20241101.csv +++ b/058450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1887,-55,5,-2.83,60407419,31549,249.20,1942,1980,1850,2520,1360,1942,1914.81,3.69,0,-7242,2004,1972,1945,1913,1886,1959,1900,74,578,500,1160,1,1,14793621,279,-3.05,1.07,12,0.21,-618.00,1766.00,5910,20240412,-68.07,1755,20241115,7.52,5910,-68.07,20240412,1755,7.52,20241115,5910,-68.07,20240412,464,306.68,20231129,0.54,N,058450,500,73 억,,545544,N,N,0,N,00,N +20241129,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1912,-30,5,-1.54,55148542,28766,227.22,1942,1980,1850,2520,1360,1942,1917.14,3.69,0,-6032,2004,1972,1945,1913,1886,1959,1900,74,578,500,1160,1,1,14793621,283,-3.09,1.08,12,0.19,-618.00,1766.00,5910,20240412,-67.65,1755,20241115,8.95,5910,-67.65,20240412,1755,8.95,20241115,5910,-67.65,20240412,464,312.07,20231129,0.54,N,058450,500,73 억,,545544,N,N,0,N,00,N +20241129,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1908,-34,5,-1.75,29248415,15163,119.77,1942,1980,1850,2520,1360,1942,1928.93,3.69,0,-4943,2004,1972,1945,1913,1886,1959,1900,74,578,500,1160,1,1,14793621,282,-3.09,1.08,12,0.10,-618.00,1766.00,5910,20240412,-67.72,1755,20241115,8.72,5910,-67.72,20240412,1755,8.72,20241115,5910,-67.72,20240412,464,311.21,20231129,0.54,N,058450,500,73 억,,545544,N,N,0,N,00,N +20241129,130625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1937,-5,5,-0.26,28552583,14800,116.90,1942,1980,1850,2520,1360,1942,1929.23,3.69,0,-4636,2004,1972,1945,1913,1886,1959,1900,74,578,500,1160,1,1,14793621,287,-3.13,1.10,12,0.10,-618.00,1766.00,5910,20240412,-67.23,1755,20241115,10.37,5910,-67.23,20240412,1755,10.37,20241115,5910,-67.23,20240412,464,317.46,20231129,0.54,N,058450,500,73 억,,545544,N,N,0,N,00,N +20241129,120627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1889,-53,5,-2.73,24156852,12514,98.85,1942,1980,1850,2520,1360,1942,1930.39,3.69,0,-3562,2004,1972,1945,1913,1886,1959,1900,74,578,500,1160,1,1,14793621,279,-3.06,1.07,12,0.08,-618.00,1766.00,5910,20240412,-68.04,1755,20241115,7.64,5910,-68.04,20240412,1755,7.64,20241115,5910,-68.04,20240412,464,307.11,20231129,0.54,N,058450,500,73 억,,545544,N,N,0,N,00,N +20241129,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1969,27,2,1.39,8693293,4436,35.04,1942,1980,1929,2520,1360,1942,1959.71,3.69,0,-1758,2004,1972,1945,1913,1886,1959,1900,74,578,500,1160,1,1,14793621,291,-3.19,1.11,12,0.03,-618.00,1766.00,5910,20240412,-66.68,1755,20241115,12.19,5910,-66.68,20240412,1755,12.19,20241115,5910,-66.68,20240412,464,324.35,20231129,0.54,N,058450,500,73 억,,545544,N,N,0,N,00,N +20241129,100625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1969,27,2,1.39,6226841,3182,25.13,1942,1980,1931,2520,1360,1942,1956.90,3.69,0,-1122,2004,1972,1945,1913,1886,1959,1900,74,578,500,1160,1,1,14793621,291,-3.19,1.11,12,0.02,-618.00,1766.00,5910,20240412,-66.68,1755,20241115,12.19,5910,-66.68,20240412,1755,12.19,20241115,5910,-66.68,20240412,464,324.35,20231129,0.54,N,058450,500,73 억,,545544,N,N,0,N,00,N +20241129,090626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1980,38,2,1.96,2623791,1351,10.67,1942,1980,1942,2520,1360,1942,1942.11,3.69,0,-1123,2004,1972,1945,1913,1886,1959,1900,74,578,500,1160,1,1,14793621,293,-3.20,1.12,12,0.01,-618.00,1766.00,5910,20240412,-66.50,1755,20241115,12.82,5910,-66.50,20240412,1755,12.82,20241115,5910,-66.50,20240412,464,326.72,20231129,0.54,N,058450,500,73 억,,545544,N,N,0,N,00,N 20241128,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1942,27,2,1.41,24480500,12655,59.44,1965,1977,1918,2485,1341,1915,1934.53,3.69,0,-749,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,287,-3.14,1.10,12,0.09,-618.00,1766.00,5910,20240412,-67.14,1755,20241115,10.66,5910,-67.14,20240412,1755,10.66,20241115,5910,-67.14,20240412,464,318.53,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N 20241128,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1926,11,2,0.57,23661792,12232,57.45,1965,1977,1918,2485,1341,1915,1934.50,3.69,0,-678,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,285,-3.12,1.09,12,0.08,-618.00,1766.00,5910,20240412,-67.41,1755,20241115,9.74,5910,-67.41,20240412,1755,9.74,20241115,5910,-67.41,20240412,464,315.09,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N 20241128,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1960,45,2,2.35,19222431,9960,46.78,1965,1965,1918,2485,1341,1915,1930.04,3.69,0,-613,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,290,-3.17,1.11,12,0.07,-618.00,1766.00,5910,20240412,-66.84,1755,20241115,11.68,5910,-66.84,20240412,1755,11.68,20241115,5910,-66.84,20240412,464,322.41,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N diff --git a/058470/price/prices-20241101.csv b/058470/price/prices-20241101.csv index d75bf3b097de..d163194cbaca 100644 --- a/058470/price/prices-20241101.csv +++ b/058470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160613,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,154300,-1200,5,-0.77,7391137300,48041,96.74,153700,155900,152000,202000,108900,155500,153849.85,36.03,0,-1667,161033,158266,155933,153166,150833,157100,152000,76,46500,500,118180,100,1,15242370,23519,21.20,4.20,12,0.32,7277.00,36702.00,309000,20240507,-50.06,143300,20241114,7.68,309000,-50.06,20240507,143300,7.68,20241114,309000,-50.06,20240507,143300,7.68,20241114,0.91,N,058470,500,76 억,,5491348,N,N,5468,N,00,N +20241129,150626,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,154900,-600,5,-0.39,6472752600,42113,84.80,153700,155700,152000,202000,108900,155500,153699.20,36.03,0,-92,161033,158266,155933,153166,150833,157100,152000,76,46500,500,118180,100,1,15242370,23610,21.29,4.22,12,0.28,7277.00,36702.00,309000,20240507,-49.87,143300,20241114,8.09,309000,-49.87,20240507,143300,8.09,20241114,309000,-49.87,20240507,143300,8.09,20241114,0.91,N,058470,500,76 억,,5491348,N,N,427,N,00,N +20241129,140627,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,155200,-300,5,-0.19,5555777800,36185,72.86,153700,155700,152000,202000,108900,155500,153537.60,36.03,0,401,161033,158266,155933,153166,150833,157100,152000,76,46500,500,118180,100,1,15242370,23656,21.33,4.23,12,0.24,7277.00,36702.00,309000,20240507,-49.77,143300,20241114,8.30,309000,-49.77,20240507,143300,8.30,20241114,309000,-49.77,20240507,143300,8.30,20241114,0.91,N,058470,500,76 억,,5491348,N,N,427,N,00,N +20241129,130625,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,154200,-1300,5,-0.84,4548337600,29685,59.78,153700,154900,152000,202000,108900,155500,153219.30,36.03,0,254,161033,158266,155933,153166,150833,157100,152000,76,46500,500,118180,100,1,15242370,23504,21.19,4.20,12,0.19,7277.00,36702.00,309000,20240507,-50.10,143300,20241114,7.61,309000,-50.10,20240507,143300,7.61,20241114,309000,-50.10,20240507,143300,7.61,20241114,0.91,N,058470,500,76 억,,5491348,N,N,427,N,00,N +20241129,120627,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153000,-2500,5,-1.61,3717362400,24292,48.92,153700,154900,152000,202000,108900,155500,153027.24,36.03,0,-1388,161033,158266,155933,153166,150833,157100,152000,76,46500,500,118180,100,1,15242370,23321,21.03,4.17,12,0.16,7277.00,36702.00,309000,20240507,-50.49,143300,20241114,6.77,309000,-50.49,20240507,143300,6.77,20241114,309000,-50.49,20240507,143300,6.77,20241114,0.91,N,058470,500,76 억,,5491348,N,N,427,N,00,N +20241129,110627,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152200,-3300,5,-2.12,3225219700,21070,42.43,153700,154900,152000,202000,108900,155500,153070.50,36.03,0,-2079,161033,158266,155933,153166,150833,157100,152000,76,46500,500,118180,100,1,15242370,23199,20.92,4.15,12,0.14,7277.00,36702.00,309000,20240507,-50.74,143300,20241114,6.21,309000,-50.74,20240507,143300,6.21,20241114,309000,-50.74,20240507,143300,6.21,20241114,0.91,N,058470,500,76 억,,5491348,N,N,427,N,00,N +20241129,100625,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152200,-3300,5,-2.12,2347145600,15313,30.84,153700,154900,152000,202000,108900,155500,153276.52,36.03,0,-2969,161033,158266,155933,153166,150833,157100,152000,76,46500,500,118180,100,1,15242370,23199,20.92,4.15,12,0.10,7277.00,36702.00,309000,20240507,-50.74,143300,20241114,6.21,309000,-50.74,20240507,143300,6.21,20241114,309000,-50.74,20240507,143300,6.21,20241114,0.91,N,058470,500,76 억,,5491348,N,N,427,N,00,N +20241129,090626,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,154300,-1200,5,-0.77,371724000,2413,4.86,153700,154800,153600,202000,108900,155500,154044.53,36.03,0,19,161033,158266,155933,153166,150833,157100,152000,76,46500,500,118180,100,1,15242370,23519,21.20,4.20,12,0.02,7277.00,36702.00,309000,20240507,-50.06,143300,20241114,7.68,309000,-50.06,20240507,143300,7.68,20241114,309000,-50.06,20240507,143300,7.68,20241114,0.91,N,058470,500,76 억,,5491348,N,N,427,N,00,N 20241128,160619,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,155500,-1700,5,-1.08,7677814400,49513,80.43,158700,158700,153600,204000,110100,157200,155066.56,36.11,0,-1117,164933,161066,157833,153966,150733,159450,152350,76,46800,500,119470,100,1,15242370,23702,21.37,4.24,12,0.32,7277.00,36702.00,309000,20240507,-49.68,143300,20241114,8.51,309000,-49.68,20240507,143300,8.51,20241114,309000,-49.68,20240507,143300,8.51,20241114,0.91,N,058470,500,76 억,,5503336,N,N,427,N,00,N 20241128,150629,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,155400,-1800,5,-1.15,7054547300,45501,73.91,158700,158700,153600,204000,110100,157200,155041.59,36.11,0,-942,164933,161066,157833,153966,150733,159450,152350,76,46800,500,119470,100,1,15242370,23687,21.35,4.23,12,0.30,7277.00,36702.00,309000,20240507,-49.71,143300,20241114,8.44,309000,-49.71,20240507,143300,8.44,20241114,309000,-49.71,20240507,143300,8.44,20241114,0.91,N,058470,500,76 억,,5503336,N,N,455,N,00,N 20241128,140628,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,155200,-2000,5,-1.27,5935859900,38302,62.22,158700,158700,153600,204000,110100,157200,154975.19,36.11,0,-1430,164933,161066,157833,153966,150733,159450,152350,76,46800,500,119470,100,1,15242370,23656,21.33,4.23,12,0.25,7277.00,36702.00,309000,20240507,-49.77,143300,20241114,8.30,309000,-49.77,20240507,143300,8.30,20241114,309000,-49.77,20240507,143300,8.30,20241114,0.91,N,058470,500,76 억,,5503336,N,N,455,N,00,N diff --git a/058610/price/prices-20241101.csv b/058610/price/prices-20241101.csv index 828224a6d05b..1f8f13976aff 100644 --- a/058610/price/prices-20241101.csv +++ b/058610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160613,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22750,-350,5,-1.52,6110101050,267974,98.09,23200,23450,22350,30000,16200,23100,22801.17,3.36,0,-38290,23666,23382,23016,22732,22366,23200,22550,111,6900,500,16170,50,1,22177360,5045,45.87,2.30,12,1.21,496.00,9871.00,38250,20231130,-40.52,18600,20240805,22.31,37300,-39.01,20240116,18600,22.31,20240805,38250,-40.52,20231130,18600,22.31,20240805,3.95,N,058610,500,110 억,,744450,N,N,42,N,00,N +20241129,150626,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,-400,5,-1.73,5715071650,250566,91.72,23200,23450,22350,30000,16200,23100,22808.65,3.36,0,-39298,23666,23382,23016,22732,22366,23200,22550,111,6900,500,16170,50,1,22177360,5034,45.77,2.30,12,1.13,496.00,9871.00,38250,20231130,-40.65,18600,20240805,22.04,37300,-39.14,20240116,18600,22.04,20240805,38250,-40.65,20231130,18600,22.04,20240805,3.95,N,058610,500,110 억,,744450,N,N,74,N,00,N +20241129,140627,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23250,150,2,0.65,4635030300,203375,74.44,23200,23450,22350,30000,16200,23100,22790.56,3.36,0,-25761,23666,23382,23016,22732,22366,23200,22550,111,6900,500,16170,50,1,22177360,5156,46.88,2.36,12,0.92,496.00,9871.00,38250,20231130,-39.22,18600,20240805,25.00,37300,-37.67,20240116,18600,25.00,20240805,38250,-39.22,20231130,18600,25.00,20240805,3.95,N,058610,500,110 억,,744450,N,N,74,N,00,N +20241129,130626,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22600,-500,5,-2.16,3450012300,151971,55.63,23200,23200,22350,30000,16200,23100,22701.78,3.36,0,-23505,23666,23382,23016,22732,22366,23200,22550,111,6900,500,16170,50,1,22177360,5012,45.56,2.29,12,0.69,496.00,9871.00,38250,20231130,-40.92,18600,20240805,21.51,37300,-39.41,20240116,18600,21.51,20240805,38250,-40.92,20231130,18600,21.51,20240805,3.95,N,058610,500,110 억,,744450,N,N,74,N,00,N +20241129,120627,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22550,-550,5,-2.38,3277978450,144346,52.84,23200,23200,22350,30000,16200,23100,22709.17,3.36,0,-22681,23666,23382,23016,22732,22366,23200,22550,111,6900,500,16170,50,1,22177360,5001,45.46,2.28,12,0.65,496.00,9871.00,38250,20231130,-41.05,18600,20240805,21.24,37300,-39.54,20240116,18600,21.24,20240805,38250,-41.05,20231130,18600,21.24,20240805,3.95,N,058610,500,110 억,,744450,N,N,74,N,00,N +20241129,110628,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,-400,5,-1.73,2660063400,116857,42.77,23200,23200,22350,30000,16200,23100,22763.41,3.36,0,-30406,23666,23382,23016,22732,22366,23200,22550,111,6900,500,16170,50,1,22177360,5034,45.77,2.30,12,0.53,496.00,9871.00,38250,20231130,-40.65,18600,20240805,22.04,37300,-39.14,20240116,18600,22.04,20240805,38250,-40.65,20231130,18600,22.04,20240805,3.95,N,058610,500,110 억,,744450,N,N,74,N,00,N +20241129,100626,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22400,-700,5,-3.03,2320141750,101792,37.26,23200,23200,22350,30000,16200,23100,22792.97,3.36,0,-26264,23666,23382,23016,22732,22366,23200,22550,111,6900,500,16170,50,1,22177360,4968,45.16,2.27,12,0.46,496.00,9871.00,38250,20231130,-41.44,18600,20240805,20.43,37300,-39.95,20240116,18600,20.43,20240805,38250,-41.44,20231130,18600,20.43,20240805,3.95,N,058610,500,110 억,,744450,N,N,74,N,00,N +20241129,090627,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22900,-200,5,-0.87,295585700,12872,4.71,23200,23200,22750,30000,16200,23100,22963.46,3.36,0,-7108,23666,23382,23016,22732,22366,23200,22550,111,6900,500,16170,50,1,22177360,5079,46.17,2.32,12,0.06,496.00,9871.00,38250,20231130,-40.13,18600,20240805,23.12,37300,-38.61,20240116,18600,23.12,20240805,38250,-40.13,20231130,18600,23.12,20240805,3.95,N,058610,500,110 억,,744450,N,N,74,N,00,N 20241128,160620,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,200,2,0.87,6193534900,269652,62.39,23200,23300,22650,29750,16050,22900,22968.39,3.50,0,-34050,23866,23382,22466,21982,21066,23625,22225,111,6850,500,16030,50,1,22177360,5123,46.57,2.34,12,1.22,496.00,9871.00,38250,20231130,-39.61,18600,20240805,24.19,37300,-38.07,20240116,18600,24.19,20240805,38250,-39.61,20231130,18600,24.19,20240805,4.04,N,058610,500,110 억,,775521,N,N,74,N,00,N 20241128,150630,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,200,2,0.87,5798154000,252519,58.43,23200,23300,22650,29750,16050,22900,22961.44,3.50,0,-30689,23866,23382,22466,21982,21066,23625,22225,111,6850,500,16030,50,1,22177360,5123,46.57,2.34,12,1.14,496.00,9871.00,38250,20231130,-39.61,18600,20240805,24.19,37300,-38.07,20240116,18600,24.19,20240805,38250,-39.61,20231130,18600,24.19,20240805,4.04,N,058610,500,110 억,,775521,N,N,2,N,00,N 20241128,140628,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22950,50,2,0.22,4645485050,202612,46.88,23200,23250,22650,29750,16050,22900,22928.09,3.50,0,-35909,23866,23382,22466,21982,21066,23625,22225,111,6850,500,16030,50,1,22177360,5090,46.27,2.32,12,0.91,496.00,9871.00,38250,20231130,-40.00,18600,20240805,23.39,37300,-38.47,20240116,18600,23.39,20240805,38250,-40.00,20231130,18600,23.39,20240805,4.04,N,058610,500,110 억,,775521,N,N,2,N,00,N diff --git a/058630/price/prices-20241101.csv b/058630/price/prices-20241101.csv index bdd80f6de941..ccea8098490b 100644 --- a/058630/price/prices-20241101.csv +++ b/058630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5410,-40,5,-0.73,903682340,165519,77.68,5600,5650,5340,7080,3820,5450,5459.71,11.16,0,-35073,5803,5626,5533,5356,5263,5580,5310,98,1630,500,4140,10,1,19543877,1057,4.83,0.90,12,0.85,1119.00,5978.00,7300,20241010,-25.89,4850,20240805,11.55,7300,-25.89,20241010,4850,11.55,20240805,7300,-25.89,20241010,4850,11.55,20240805,3.51,N,058630,500,97 억,,2181760,N,N,932,N,00,N +20241129,150627,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5410,-40,5,-0.73,870668580,159417,74.82,5600,5650,5340,7080,3820,5450,5461.58,11.16,0,-34398,5803,5626,5533,5356,5263,5580,5310,98,1630,500,4140,10,1,19543877,1057,4.83,0.90,12,0.82,1119.00,5978.00,7300,20241010,-25.89,4850,20240805,11.55,7300,-25.89,20241010,4850,11.55,20240805,7300,-25.89,20241010,4850,11.55,20240805,3.51,N,058630,500,97 억,,2181760,N,N,708,N,00,N +20241129,140628,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5480,30,2,0.55,760506050,139104,65.28,5600,5650,5340,7080,3820,5450,5467.18,11.16,0,-30968,5803,5626,5533,5356,5263,5580,5310,98,1630,500,4140,10,1,19543877,1071,4.90,0.92,12,0.71,1119.00,5978.00,7300,20241010,-24.93,4850,20240805,12.99,7300,-24.93,20241010,4850,12.99,20240805,7300,-24.93,20241010,4850,12.99,20240805,3.51,N,058630,500,97 억,,2181760,N,N,708,N,00,N +20241129,130626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5460,10,2,0.18,703812210,128741,60.42,5600,5650,5340,7080,3820,5450,5466.89,11.16,0,-32715,5803,5626,5533,5356,5263,5580,5310,98,1630,500,4140,10,1,19543877,1067,4.88,0.91,12,0.66,1119.00,5978.00,7300,20241010,-25.21,4850,20240805,12.58,7300,-25.21,20241010,4850,12.58,20240805,7300,-25.21,20241010,4850,12.58,20240805,3.51,N,058630,500,97 억,,2181760,N,N,708,N,00,N +20241129,120628,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5450,0,3,0.00,601511200,109986,51.62,5600,5650,5340,7080,3820,5450,5468.99,11.16,0,-35043,5803,5626,5533,5356,5263,5580,5310,98,1630,500,4140,10,1,19543877,1065,4.87,0.91,12,0.56,1119.00,5978.00,7300,20241010,-25.34,4850,20240805,12.37,7300,-25.34,20241010,4850,12.37,20240805,7300,-25.34,20241010,4850,12.37,20240805,3.51,N,058630,500,97 억,,2181760,N,N,708,N,00,N +20241129,110628,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5450,0,3,0.00,543499790,99320,46.61,5600,5650,5340,7080,3820,5450,5472.22,11.16,0,-31224,5803,5626,5533,5356,5263,5580,5310,98,1630,500,4140,10,1,19543877,1065,4.87,0.91,12,0.51,1119.00,5978.00,7300,20241010,-25.34,4850,20240805,12.37,7300,-25.34,20241010,4850,12.37,20240805,7300,-25.34,20241010,4850,12.37,20240805,3.51,N,058630,500,97 억,,2181760,N,N,708,N,00,N +20241129,100626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5370,-80,5,-1.47,476324070,86908,40.79,5600,5650,5340,7080,3820,5450,5480.81,11.16,0,-34166,5803,5626,5533,5356,5263,5580,5310,98,1630,500,4140,10,1,19543877,1050,4.80,0.90,12,0.44,1119.00,5978.00,7300,20241010,-26.44,4850,20240805,10.72,7300,-26.44,20241010,4850,10.72,20240805,7300,-26.44,20241010,4850,10.72,20240805,3.51,N,058630,500,97 억,,2181760,N,N,708,N,00,N +20241129,090627,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5500,50,2,0.92,185521300,33323,15.64,5600,5650,5490,7080,3820,5450,5567.58,11.16,0,-15966,5803,5626,5533,5356,5263,5580,5310,98,1630,500,4140,10,1,19543877,1075,4.92,0.92,12,0.17,1119.00,5978.00,7300,20241010,-24.66,4850,20240805,13.40,7300,-24.66,20241010,4850,13.40,20240805,7300,-24.66,20241010,4850,13.40,20240805,3.51,N,058630,500,97 억,,2181760,N,N,708,N,00,N 20241128,160620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5450,-160,5,-2.85,1135203150,205011,78.09,5700,5710,5440,7290,3930,5610,5537.36,11.34,0,-33882,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1065,4.87,0.91,12,1.05,1119.00,5978.00,7300,20241010,-25.34,4850,20240805,12.37,7300,-25.34,20241010,4850,12.37,20240805,7300,-25.34,20241010,4850,12.37,20240805,3.36,N,058630,500,97 억,,2215695,N,N,708,N,00,N 20241128,150630,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5470,-140,5,-2.50,1092566510,197190,75.11,5700,5710,5440,7290,3930,5610,5540.68,11.34,0,-32536,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1069,4.89,0.92,12,1.01,1119.00,5978.00,7300,20241010,-25.07,4850,20240805,12.78,7300,-25.07,20241010,4850,12.78,20240805,7300,-25.07,20241010,4850,12.78,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N 20241128,140629,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5490,-120,5,-2.14,1046213800,188719,71.88,5700,5710,5440,7290,3930,5610,5543.77,11.34,0,-30049,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1073,4.91,0.92,12,0.97,1119.00,5978.00,7300,20241010,-24.79,4850,20240805,13.20,7300,-24.79,20241010,4850,13.20,20240805,7300,-24.79,20241010,4850,13.20,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N diff --git a/058650/price/prices-20241101.csv b/058650/price/prices-20241101.csv index bbeb3cd231dd..c9155e672cb0 100644 --- a/058650/price/prices-20241101.csv +++ b/058650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160614,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100400,700,2,0.70,12598900,126,153.66,100400,100400,99200,129600,69800,99700,99991.27,1.16,0,7,101033,100366,99433,98766,97833,100700,99100,200,29900,5000,67790,100,1,4000000,4016,4.90,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.94,89400,20240806,12.30,132000,-23.94,20240220,89400,12.30,20240806,132000,-23.94,20240220,89400,12.30,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N +20241129,150627,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99300,-400,5,-0.40,10699000,107,130.49,100400,100400,99200,129600,69800,99700,99990.65,1.16,0,0,101033,100366,99433,98766,97833,100700,99100,200,29900,5000,67790,100,1,4000000,3972,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.77,89400,20240806,11.07,132000,-24.77,20240220,89400,11.07,20240806,132000,-24.77,20240220,89400,11.07,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N +20241129,140628,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,-500,5,-0.50,10599700,106,129.27,100400,100400,99200,129600,69800,99700,99997.17,1.16,0,0,101033,100366,99433,98766,97833,100700,99100,200,29900,5000,67790,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N +20241129,130626,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99800,100,2,0.10,8210300,82,100.00,100400,100400,99700,129600,69800,99700,100125.61,1.16,0,0,101033,100366,99433,98766,97833,100700,99100,200,29900,5000,67790,100,1,4000000,3992,4.87,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.39,89400,20240806,11.63,132000,-24.39,20240220,89400,11.63,20240806,132000,-24.39,20240220,89400,11.63,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N +20241129,120628,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100400,700,2,0.70,8010700,80,97.56,100400,100400,99700,129600,69800,99700,100133.75,1.16,0,0,101033,100366,99433,98766,97833,100700,99100,200,29900,5000,67790,100,1,4000000,4016,4.90,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.94,89400,20240806,12.30,132000,-23.94,20240220,89400,12.30,20240806,132000,-23.94,20240220,89400,12.30,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N +20241129,110628,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100400,700,2,0.70,7910300,79,96.34,100400,100400,99700,129600,69800,99700,100130.38,1.16,0,0,101033,100366,99433,98766,97833,100700,99100,200,29900,5000,67790,100,1,4000000,4016,4.90,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.94,89400,20240806,12.30,132000,-23.94,20240220,89400,12.30,20240806,132000,-23.94,20240220,89400,12.30,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N +20241129,100626,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100400,700,2,0.70,7910300,79,96.34,100400,100400,99700,129600,69800,99700,100130.38,1.16,0,0,101033,100366,99433,98766,97833,100700,99100,200,29900,5000,67790,100,1,4000000,4016,4.90,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.94,89400,20240806,12.30,132000,-23.94,20240220,89400,12.30,20240806,132000,-23.94,20240220,89400,12.30,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N +20241129,090627,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100400,700,2,0.70,1004000,10,12.20,100400,100400,100400,129600,69800,99700,100400.00,1.16,0,0,101033,100366,99433,98766,97833,100700,99100,200,29900,5000,67790,100,1,4000000,4016,4.90,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.94,89400,20240806,12.30,132000,-23.94,20240220,89400,12.30,20240806,132000,-23.94,20240220,89400,12.30,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N 20241128,160620,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99700,1200,2,1.22,8111500,82,53.25,98500,100100,98500,128000,69000,98500,98920.73,1.16,0,-10,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3988,4.86,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.47,89400,20240806,11.52,132000,-24.47,20240220,89400,11.52,20240806,132000,-24.47,20240220,89400,11.52,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N 20241128,150630,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98600,100,2,0.10,6624600,67,43.51,98500,100100,98500,128000,69000,98500,98874.63,1.16,0,-10,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3944,4.81,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.30,89400,20240806,10.29,132000,-25.30,20240220,89400,10.29,20240806,132000,-25.30,20240220,89400,10.29,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N 20241128,140629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98700,200,2,0.20,5835700,59,38.31,98500,100100,98500,128000,69000,98500,98910.17,1.16,0,-10,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3948,4.81,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.23,89400,20240806,10.40,132000,-25.23,20240220,89400,10.40,20240806,132000,-25.23,20240220,89400,10.40,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N diff --git a/058730/price/prices-20241101.csv b/058730/price/prices-20241101.csv index 8e602c93ac6d..e9cbcb01fe65 100644 --- a/058730/price/prices-20241101.csv +++ b/058730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160614,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3400,-30,5,-0.87,558698115,165896,46.12,3385,3430,3325,4455,2405,3430,3367.43,0.56,0,18638,3646,3537,3481,3372,3316,3510,3345,100,1025,500,2530,5,1,18796941,639,4.65,0.42,12,0.88,731.00,8053.00,5000,20240731,-32.00,3010,20240909,12.96,5000,-32.00,20240731,3010,12.96,20240909,5000,-32.00,20240731,3010,12.96,20240909,6.04,N,058730,500,99 억,,105666,N,N,1,N,00,N +20241129,150627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3400,-30,5,-0.87,516868790,153575,42.69,3385,3430,3325,4455,2405,3430,3365.58,0.56,0,18244,3646,3537,3481,3372,3316,3510,3345,100,1025,500,2530,5,1,18796941,639,4.65,0.42,12,0.82,731.00,8053.00,5000,20240731,-32.00,3010,20240909,12.96,5000,-32.00,20240731,3010,12.96,20240909,5000,-32.00,20240731,3010,12.96,20240909,6.04,N,058730,500,99 억,,105666,N,N,1,N,00,N +20241129,140628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3400,-30,5,-0.87,457693500,136027,37.81,3385,3430,3325,4455,2405,3430,3364.73,0.56,0,14407,3646,3537,3481,3372,3316,3510,3345,100,1025,500,2530,5,1,18796941,639,4.65,0.42,12,0.72,731.00,8053.00,5000,20240731,-32.00,3010,20240909,12.96,5000,-32.00,20240731,3010,12.96,20240909,5000,-32.00,20240731,3010,12.96,20240909,6.04,N,058730,500,99 억,,105666,N,N,1,N,00,N +20241129,130627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3395,-35,5,-1.02,411987310,122541,34.06,3385,3430,3325,4455,2405,3430,3362.04,0.56,0,13864,3646,3537,3481,3372,3316,3510,3345,100,1025,500,2530,5,1,18796941,638,4.64,0.42,12,0.65,731.00,8053.00,5000,20240731,-32.10,3010,20240909,12.79,5000,-32.10,20240731,3010,12.79,20240909,5000,-32.10,20240731,3010,12.79,20240909,6.04,N,058730,500,99 억,,105666,N,N,1,N,00,N +20241129,120628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3380,-50,5,-1.46,375137100,111646,31.04,3385,3430,3325,4455,2405,3430,3360.06,0.56,0,10980,3646,3537,3481,3372,3316,3510,3345,100,1025,500,2530,5,1,18796941,635,4.62,0.42,12,0.59,731.00,8053.00,5000,20240731,-32.40,3010,20240909,12.29,5000,-32.40,20240731,3010,12.29,20240909,5000,-32.40,20240731,3010,12.29,20240909,6.04,N,058730,500,99 억,,105666,N,N,1,N,00,N +20241129,110629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3370,-60,5,-1.75,349980050,104184,28.96,3385,3430,3325,4455,2405,3430,3359.25,0.56,0,11511,3646,3537,3481,3372,3316,3510,3345,100,1025,500,2530,5,1,18796941,633,4.61,0.42,12,0.55,731.00,8053.00,5000,20240731,-32.60,3010,20240909,11.96,5000,-32.60,20240731,3010,11.96,20240909,5000,-32.60,20240731,3010,11.96,20240909,6.04,N,058730,500,99 억,,105666,N,N,1,N,00,N +20241129,100627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3340,-90,5,-2.62,294126050,87571,24.34,3385,3430,3325,4455,2405,3430,3358.72,0.56,0,9937,3646,3537,3481,3372,3316,3510,3345,100,1025,500,2530,5,1,18796941,628,4.57,0.41,12,0.47,731.00,8053.00,5000,20240731,-33.20,3010,20240909,10.96,5000,-33.20,20240731,3010,10.96,20240909,5000,-33.20,20240731,3010,10.96,20240909,6.04,N,058730,500,99 억,,105666,N,N,1,N,00,N +20241129,090628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3370,-60,5,-1.75,52089135,15392,4.28,3385,3430,3370,4455,2405,3430,3384.17,0.56,0,-1246,3646,3537,3481,3372,3316,3510,3345,100,1025,500,2530,5,1,18796941,633,4.61,0.42,12,0.08,731.00,8053.00,5000,20240731,-32.60,3010,20240909,11.96,5000,-32.60,20240731,3010,11.96,20240909,5000,-32.60,20240731,3010,11.96,20240909,6.04,N,058730,500,99 억,,105666,N,N,1,N,00,N 20241128,160621,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3430,-160,5,-4.46,1239432900,355331,49.91,3590,3590,3425,4665,2515,3590,3488.17,0.81,0,-41477,3706,3647,3586,3527,3466,3677,3557,100,1075,500,2650,5,1,18796941,645,4.69,0.43,12,1.89,731.00,8053.00,5000,20240731,-31.40,3010,20240909,13.95,5000,-31.40,20240731,3010,13.95,20240909,5000,-31.40,20240731,3010,13.95,20240909,6.29,N,058730,500,99 억,,151523,N,N,1,N,00,N 20241128,150631,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3445,-145,5,-4.04,1170052655,335136,47.07,3590,3590,3425,4665,2515,3590,3491.22,0.81,0,-40540,3706,3647,3586,3527,3466,3677,3557,100,1075,500,2650,5,1,18796941,648,4.71,0.43,12,1.78,731.00,8053.00,5000,20240731,-31.10,3010,20240909,14.45,5000,-31.10,20240731,3010,14.45,20240909,5000,-31.10,20240731,3010,14.45,20240909,6.29,N,058730,500,99 억,,151523,N,N,0,N,00,N 20241128,140629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3450,-140,5,-3.90,1092009735,312513,43.89,3590,3590,3425,4665,2515,3590,3494.22,0.81,0,-36332,3706,3647,3586,3527,3466,3677,3557,100,1075,500,2650,5,1,18796941,648,4.72,0.43,12,1.66,731.00,8053.00,5000,20240731,-31.00,3010,20240909,14.62,5000,-31.00,20240731,3010,14.62,20240909,5000,-31.00,20240731,3010,14.62,20240909,6.29,N,058730,500,99 억,,151523,N,N,0,N,00,N diff --git a/058820/price/prices-20241101.csv b/058820/price/prices-20241101.csv index 55825421d4c8..83bf145fdbe6 100644 --- a/058820/price/prices-20241101.csv +++ b/058820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1906,-65,5,-3.30,670117832,347929,130.10,1970,1970,1902,2560,1380,1971,1926.40,4.17,0,-64820,2014,1992,1957,1935,1900,2003,1946,694,589,500,1450,1,1,138892244,2647,41.43,1.39,12,0.25,46.00,1370.00,2625,20231206,-27.39,1847,20240805,3.19,2525,-24.51,20241015,1847,3.19,20240805,2625,-27.39,20231206,1847,3.19,20240805,3.23,N,058820,500,694 억,,5794920,N,N,0,N,00,N +20241129,150627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1915,-56,5,-2.84,606043680,314357,117.55,1970,1970,1902,2560,1380,1971,1927.88,4.17,0,-54554,2014,1992,1957,1935,1900,2003,1946,694,589,500,1450,1,1,138892244,2660,41.63,1.40,12,0.23,46.00,1370.00,2625,20231206,-27.05,1847,20240805,3.68,2525,-24.16,20241015,1847,3.68,20240805,2625,-27.05,20231206,1847,3.68,20240805,3.23,N,058820,500,694 억,,5794920,N,N,0,N,00,N +20241129,140628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1916,-55,5,-2.79,490443751,253774,94.89,1970,1970,1913,2560,1380,1971,1932.60,4.17,0,-46564,2014,1992,1957,1935,1900,2003,1946,694,589,500,1450,1,1,138892244,2661,41.65,1.40,12,0.18,46.00,1370.00,2625,20231206,-27.01,1847,20240805,3.74,2525,-24.12,20241015,1847,3.74,20240805,2625,-27.01,20231206,1847,3.74,20240805,3.23,N,058820,500,694 억,,5794920,N,N,0,N,00,N +20241129,130627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1917,-54,5,-2.74,444172734,229617,85.86,1970,1970,1913,2560,1380,1971,1934.41,4.17,0,-46790,2014,1992,1957,1935,1900,2003,1946,694,589,500,1450,1,1,138892244,2663,41.67,1.40,12,0.17,46.00,1370.00,2625,20231206,-26.97,1847,20240805,3.79,2525,-24.08,20241015,1847,3.79,20240805,2625,-26.97,20231206,1847,3.79,20240805,3.23,N,058820,500,694 억,,5794920,N,N,0,N,00,N +20241129,120629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1925,-46,5,-2.33,370370491,191154,71.48,1970,1970,1920,2560,1380,1971,1937.55,4.17,0,-39984,2014,1992,1957,1935,1900,2003,1946,694,589,500,1450,1,1,138892244,2674,41.85,1.41,12,0.14,46.00,1370.00,2625,20231206,-26.67,1847,20240805,4.22,2525,-23.76,20241015,1847,4.22,20240805,2625,-26.67,20231206,1847,4.22,20240805,3.23,N,058820,500,694 억,,5794920,N,N,0,N,00,N +20241129,110629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,-47,5,-2.38,340280147,175498,65.62,1970,1970,1920,2560,1380,1971,1938.94,4.17,0,-36286,2014,1992,1957,1935,1900,2003,1946,694,589,500,1450,1,1,138892244,2672,41.83,1.40,12,0.13,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.23,N,058820,500,694 억,,5794920,N,N,0,N,00,N +20241129,100627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1927,-44,5,-2.23,252001057,129648,48.48,1970,1970,1926,2560,1380,1971,1943.73,4.17,0,-28557,2014,1992,1957,1935,1900,2003,1946,694,589,500,1450,1,1,138892244,2676,41.89,1.41,12,0.09,46.00,1370.00,2625,20231206,-26.59,1847,20240805,4.33,2525,-23.68,20241015,1847,4.33,20240805,2625,-26.59,20231206,1847,4.33,20240805,3.23,N,058820,500,694 억,,5794920,N,N,0,N,00,N +20241129,090628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1954,-17,5,-0.86,20231105,10325,3.86,1970,1970,1952,2560,1380,1971,1959.43,4.17,0,-8796,2014,1992,1957,1935,1900,2003,1946,694,589,500,1450,1,1,138892244,2714,42.48,1.43,12,0.01,46.00,1370.00,2625,20231206,-25.56,1847,20240805,5.79,2525,-22.61,20241015,1847,5.79,20240805,2625,-25.56,20231206,1847,5.79,20240805,3.23,N,058820,500,694 억,,5794920,N,N,0,N,00,N 20241128,160621,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1971,19,2,0.97,519927342,265517,48.70,1923,1979,1922,2535,1367,1952,1958.17,4.17,0,10249,1997,1974,1938,1915,1879,1986,1927,694,583,500,1440,1,1,138892244,2738,42.85,1.44,12,0.19,46.00,1370.00,2625,20231206,-24.91,1847,20240805,6.71,2525,-21.94,20241015,1847,6.71,20240805,2625,-24.91,20231206,1847,6.71,20240805,3.23,N,058820,500,694 억,,5784885,N,N,0,N,00,N 20241128,150631,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1969,17,2,0.87,486688466,248621,45.60,1923,1979,1922,2535,1367,1952,1957.55,4.17,0,8247,1997,1974,1938,1915,1879,1986,1927,694,583,500,1440,1,1,138892244,2735,42.80,1.44,12,0.18,46.00,1370.00,2625,20231206,-24.99,1847,20240805,6.61,2525,-22.02,20241015,1847,6.61,20240805,2625,-24.99,20231206,1847,6.61,20240805,3.23,N,058820,500,694 억,,5784885,N,N,0,N,00,N 20241128,140630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1970,18,2,0.92,456908197,233494,42.82,1923,1979,1922,2535,1367,1952,1956.83,4.17,0,8839,1997,1974,1938,1915,1879,1986,1927,694,583,500,1440,1,1,138892244,2736,42.83,1.44,12,0.17,46.00,1370.00,2625,20231206,-24.95,1847,20240805,6.66,2525,-21.98,20241015,1847,6.66,20240805,2625,-24.95,20231206,1847,6.66,20240805,3.23,N,058820,500,694 억,,5784885,N,N,0,N,00,N diff --git a/058850/price/prices-20241101.csv b/058850/price/prices-20241101.csv index 941fbc7e67f1..32ef69bb982b 100644 --- a/058850/price/prices-20241101.csv +++ b/058850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160614,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2885,-50,5,-1.70,1329653560,460117,80.44,2935,2950,2860,3815,2055,2935,2889.86,4.60,0,14628,3051,2992,2951,2892,2851,2972,2872,238,880,500,2110,5,1,42685000,1231,8.41,0.61,12,1.08,343.00,4747.00,4545,20240123,-36.52,2360,20240909,22.25,4545,-36.52,20240123,2360,22.25,20240909,4545,-36.52,20240123,2360,22.25,20240909,4.79,N,058850,500,238 억,,1962686,N,N,4,N,00,N +20241129,150628,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2875,-60,5,-2.04,1254341765,433916,75.86,2935,2950,2860,3815,2055,2935,2890.74,4.60,0,16102,3051,2992,2951,2892,2851,2972,2872,238,880,500,2110,5,1,42685000,1227,8.38,0.61,12,1.02,343.00,4747.00,4545,20240123,-36.74,2360,20240909,21.82,4545,-36.74,20240123,2360,21.82,20240909,4545,-36.74,20240123,2360,21.82,20240909,4.79,N,058850,500,238 억,,1962686,N,N,4,N,00,N +20241129,140629,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2890,-45,5,-1.53,1112435405,384550,67.23,2935,2950,2860,3815,2055,2935,2892.81,4.60,0,17240,3051,2992,2951,2892,2851,2972,2872,238,880,500,2110,5,1,42685000,1234,8.43,0.61,12,0.90,343.00,4747.00,4545,20240123,-36.41,2360,20240909,22.46,4545,-36.41,20240123,2360,22.46,20240909,4545,-36.41,20240123,2360,22.46,20240909,4.79,N,058850,500,238 억,,1962686,N,N,4,N,00,N +20241129,130627,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2900,-35,5,-1.19,673667245,233374,40.80,2935,2945,2860,3815,2055,2935,2886.62,4.60,0,-10078,3051,2992,2951,2892,2851,2972,2872,238,880,500,2110,5,1,42685000,1238,8.45,0.61,12,0.55,343.00,4747.00,4545,20240123,-36.19,2360,20240909,22.88,4545,-36.19,20240123,2360,22.88,20240909,4545,-36.19,20240123,2360,22.88,20240909,4.79,N,058850,500,238 억,,1962686,N,N,4,N,00,N +20241129,120629,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2905,-30,5,-1.02,622621735,215805,37.73,2935,2945,2860,3815,2055,2935,2885.09,4.60,0,-9398,3051,2992,2951,2892,2851,2972,2872,238,880,500,2110,5,1,42685000,1240,8.47,0.61,12,0.51,343.00,4747.00,4545,20240123,-36.08,2360,20240909,23.09,4545,-36.08,20240123,2360,23.09,20240909,4545,-36.08,20240123,2360,23.09,20240909,4.79,N,058850,500,238 억,,1962686,N,N,4,N,00,N +20241129,110629,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2885,-50,5,-1.70,535664525,185713,32.47,2935,2945,2860,3815,2055,2935,2884.34,4.60,0,-14791,3051,2992,2951,2892,2851,2972,2872,238,880,500,2110,5,1,42685000,1231,8.41,0.61,12,0.44,343.00,4747.00,4545,20240123,-36.52,2360,20240909,22.25,4545,-36.52,20240123,2360,22.25,20240909,4545,-36.52,20240123,2360,22.25,20240909,4.79,N,058850,500,238 억,,1962686,N,N,4,N,00,N +20241129,100627,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2880,-55,5,-1.87,443295935,153618,26.86,2935,2945,2860,3815,2055,2935,2885.67,4.60,0,-35252,3051,2992,2951,2892,2851,2972,2872,238,880,500,2110,5,1,42685000,1229,8.40,0.61,12,0.36,343.00,4747.00,4545,20240123,-36.63,2360,20240909,22.03,4545,-36.63,20240123,2360,22.03,20240909,4545,-36.63,20240123,2360,22.03,20240909,4.79,N,058850,500,238 억,,1962686,N,N,4,N,00,N +20241129,090628,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2895,-40,5,-1.36,95035210,32610,5.70,2935,2945,2895,3815,2055,2935,2914.23,4.60,0,-21358,3051,2992,2951,2892,2851,2972,2872,238,880,500,2110,5,1,42685000,1236,8.44,0.61,12,0.08,343.00,4747.00,4545,20240123,-36.30,2360,20240909,22.67,4545,-36.30,20240123,2360,22.67,20240909,4545,-36.30,20240123,2360,22.67,20240909,4.79,N,058850,500,238 억,,1962686,N,N,4,N,00,N 20241128,160621,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2935,-90,5,-2.98,1682543975,569070,26.16,2980,3010,2910,3930,2120,3025,2956.46,4.56,0,18942,3245,3135,2990,2880,2735,3190,2935,238,905,500,2170,5,1,42685000,1253,8.56,0.62,12,1.33,343.00,4747.00,4545,20240123,-35.42,2360,20240909,24.36,4545,-35.42,20240123,2360,24.36,20240909,4545,-35.42,20240123,2360,24.36,20240909,4.79,N,058850,500,238 억,,1946312,N,N,4,N,00,N 20241128,150631,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2915,-110,5,-3.64,1620704285,547946,25.19,2980,3010,2910,3930,2120,3025,2957.54,4.56,0,20374,3245,3135,2990,2880,2735,3190,2935,238,905,500,2170,5,1,42685000,1244,8.50,0.61,12,1.28,343.00,4747.00,4545,20240123,-35.86,2360,20240909,23.52,4545,-35.86,20240123,2360,23.52,20240909,4545,-35.86,20240123,2360,23.52,20240909,4.79,N,058850,500,238 억,,1946312,N,N,1,N,00,N 20241128,140630,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2940,-85,5,-2.81,1417097825,478154,21.98,2980,3010,2920,3930,2120,3025,2963.43,4.56,0,21074,3245,3135,2990,2880,2735,3190,2935,238,905,500,2170,5,1,42685000,1255,8.57,0.62,12,1.12,343.00,4747.00,4545,20240123,-35.31,2360,20240909,24.58,4545,-35.31,20240123,2360,24.58,20240909,4545,-35.31,20240123,2360,24.58,20240909,4.79,N,058850,500,238 억,,1946312,N,N,1,N,00,N diff --git a/058860/price/prices-20241101.csv b/058860/price/prices-20241101.csv index a792e0b53941..978dc35fc58c 100644 --- a/058860/price/prices-20241101.csv +++ b/058860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160615,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2685,-15,5,-0.56,767851195,285813,197.41,2700,2725,2650,3510,1890,2700,2686.55,2.60,0,48328,2753,2726,2703,2676,2653,2715,2665,174,810,500,2050,5,1,34802000,934,6.71,0.43,12,0.82,400.00,6216.00,3365,20240220,-20.21,2305,20240805,16.49,3365,-20.21,20240220,2305,16.49,20240805,3365,-20.21,20240220,2305,16.49,20240805,2.96,N,058860,500,174 억,,905092,N,N,3,N,00,N +20241129,150628,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2700,0,3,0.00,704568730,262308,181.17,2700,2725,2650,3510,1890,2700,2686.04,2.60,0,42268,2753,2726,2703,2676,2653,2715,2665,174,810,500,2050,5,1,34802000,940,6.75,0.43,12,0.75,400.00,6216.00,3365,20240220,-19.76,2305,20240805,17.14,3365,-19.76,20240220,2305,17.14,20240805,3365,-19.76,20240220,2305,17.14,20240805,2.96,N,058860,500,174 억,,905092,N,N,3,N,00,N +20241129,140629,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2715,15,2,0.56,626950890,233628,161.37,2700,2725,2650,3510,1890,2700,2683.54,2.60,0,42864,2753,2726,2703,2676,2653,2715,2665,174,810,500,2050,5,1,34802000,945,6.79,0.44,12,0.67,400.00,6216.00,3365,20240220,-19.32,2305,20240805,17.79,3365,-19.32,20240220,2305,17.79,20240805,3365,-19.32,20240220,2305,17.79,20240805,2.96,N,058860,500,174 억,,905092,N,N,3,N,00,N +20241129,130628,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2710,10,2,0.37,546109870,203766,140.74,2700,2715,2650,3510,1890,2700,2680.08,2.60,0,44590,2753,2726,2703,2676,2653,2715,2665,174,810,500,2050,5,1,34802000,943,6.78,0.44,12,0.59,400.00,6216.00,3365,20240220,-19.47,2305,20240805,17.57,3365,-19.47,20240220,2305,17.57,20240805,3365,-19.47,20240220,2305,17.57,20240805,2.96,N,058860,500,174 억,,905092,N,N,3,N,00,N +20241129,120629,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2690,-10,5,-0.37,372423800,139521,96.37,2700,2700,2650,3510,1890,2700,2669.30,2.60,0,37875,2753,2726,2703,2676,2653,2715,2665,174,810,500,2050,5,1,34802000,936,6.72,0.43,12,0.40,400.00,6216.00,3365,20240220,-20.06,2305,20240805,16.70,3365,-20.06,20240220,2305,16.70,20240805,3365,-20.06,20240220,2305,16.70,20240805,2.96,N,058860,500,174 억,,905092,N,N,3,N,00,N +20241129,110630,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2680,-20,5,-0.74,311944010,116991,80.80,2700,2700,2650,3510,1890,2700,2666.39,2.60,0,27488,2753,2726,2703,2676,2653,2715,2665,174,810,500,2050,5,1,34802000,933,6.70,0.43,12,0.34,400.00,6216.00,3365,20240220,-20.36,2305,20240805,16.27,3365,-20.36,20240220,2305,16.27,20240805,3365,-20.36,20240220,2305,16.27,20240805,2.96,N,058860,500,174 억,,905092,N,N,3,N,00,N +20241129,100627,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2675,-25,5,-0.93,190912560,71659,49.49,2700,2700,2650,3510,1890,2700,2664.18,2.60,0,-2910,2753,2726,2703,2676,2653,2715,2665,174,810,500,2050,5,1,34802000,931,6.69,0.43,12,0.21,400.00,6216.00,3365,20240220,-20.51,2305,20240805,16.05,3365,-20.51,20240220,2305,16.05,20240805,3365,-20.51,20240220,2305,16.05,20240805,2.96,N,058860,500,174 억,,905092,N,N,3,N,00,N +20241129,090629,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2670,-30,5,-1.11,12101920,4519,3.12,2700,2700,2660,3510,1890,2700,2678.01,2.60,0,-2523,2753,2726,2703,2676,2653,2715,2665,174,810,500,2050,5,1,34802000,929,6.67,0.43,12,0.01,400.00,6216.00,3365,20240220,-20.65,2305,20240805,15.84,3365,-20.65,20240220,2305,15.84,20240805,3365,-20.65,20240220,2305,15.84,20240805,2.96,N,058860,500,174 억,,905092,N,N,3,N,00,N 20241128,160622,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2700,-30,5,-1.10,391003800,144743,40.47,2705,2730,2680,3545,1915,2730,2701.37,2.61,0,2446,2793,2761,2718,2686,2643,2777,2702,174,815,500,2070,5,1,34802000,940,6.75,0.43,12,0.42,400.00,6216.00,3365,20240220,-19.76,2305,20240805,17.14,3365,-19.76,20240220,2305,17.14,20240805,3365,-19.76,20240220,2305,17.14,20240805,3.00,N,058860,500,174 억,,908641,N,N,3,N,00,N 20241128,150632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2690,-40,5,-1.47,348447225,128885,36.04,2705,2730,2680,3545,1915,2730,2703.55,2.61,0,2373,2793,2761,2718,2686,2643,2777,2702,174,815,500,2070,5,1,34802000,936,6.72,0.43,12,0.37,400.00,6216.00,3365,20240220,-20.06,2305,20240805,16.70,3365,-20.06,20240220,2305,16.70,20240805,3365,-20.06,20240220,2305,16.70,20240805,3.00,N,058860,500,174 억,,908641,N,N,0,N,00,N 20241128,140630,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2695,-35,5,-1.28,258596045,95453,26.69,2705,2730,2695,3545,1915,2730,2709.15,2.61,0,-1947,2793,2761,2718,2686,2643,2777,2702,174,815,500,2070,5,1,34802000,938,6.74,0.43,12,0.27,400.00,6216.00,3365,20240220,-19.91,2305,20240805,16.92,3365,-19.91,20240220,2305,16.92,20240805,3365,-19.91,20240220,2305,16.92,20240805,3.00,N,058860,500,174 억,,908641,N,N,0,N,00,N diff --git a/058970/price/prices-20241101.csv b/058970/price/prices-20241101.csv index 836e79234317..0c88c1eb2b48 100644 --- a/058970/price/prices-20241101.csv +++ b/058970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160615,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70200,2200,2,3.24,16069273100,234076,148.00,68100,71000,65400,88400,47600,68000,68646.88,4.69,0,-3614,72666,70332,69166,66832,65666,69750,66250,64,20400,500,47600,100,1,12155810,8533,-29.43,27.81,12,1.93,-2385.00,2524.00,84200,20240123,-16.63,37900,20240808,85.22,84200,-16.63,20240123,37900,85.22,20240808,84200,-16.63,20240123,37900,85.22,20240808,2.69,N,058970,500,64 억,,569785,N,N,67,N,00,N +20241129,150628,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69600,1600,2,2.35,15333835700,223555,141.35,68100,71000,65400,88400,47600,68000,68590.93,4.69,0,-5017,72666,70332,69166,66832,65666,69750,66250,64,20400,500,47600,100,1,12155810,8460,-29.18,27.58,12,1.84,-2385.00,2524.00,84200,20240123,-17.34,37900,20240808,83.64,84200,-17.34,20240123,37900,83.64,20240808,84200,-17.34,20240123,37900,83.64,20240808,2.69,N,058970,500,64 억,,569785,N,N,271,N,00,N +20241129,140629,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70800,2800,2,4.12,12988469200,190151,120.23,68100,71000,65400,88400,47600,68000,68306.10,4.69,0,-5604,72666,70332,69166,66832,65666,69750,66250,64,20400,500,47600,100,1,12155810,8606,-29.69,28.05,12,1.56,-2385.00,2524.00,84200,20240123,-15.91,37900,20240808,86.81,84200,-15.91,20240123,37900,86.81,20240808,84200,-15.91,20240123,37900,86.81,20240808,2.69,N,058970,500,64 억,,569785,N,N,271,N,00,N +20241129,130628,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69100,1100,2,1.62,8939921800,132670,83.89,68100,69500,65400,88400,47600,68000,67384.58,4.69,0,-996,72666,70332,69166,66832,65666,69750,66250,64,20400,500,47600,100,1,12155810,8400,-28.97,27.38,12,1.09,-2385.00,2524.00,84200,20240123,-17.93,37900,20240808,82.32,84200,-17.93,20240123,37900,82.32,20240808,84200,-17.93,20240123,37900,82.32,20240808,2.69,N,058970,500,64 억,,569785,N,N,271,N,00,N +20241129,120630,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68000,0,3,0.00,6973290900,104148,65.85,68100,68600,65400,88400,47600,68000,66955.43,4.69,0,3196,72666,70332,69166,66832,65666,69750,66250,64,20400,500,47600,100,1,12155810,8266,-28.51,26.94,12,0.86,-2385.00,2524.00,84200,20240123,-19.24,37900,20240808,79.42,84200,-19.24,20240123,37900,79.42,20240808,84200,-19.24,20240123,37900,79.42,20240808,2.69,N,058970,500,64 억,,569785,N,N,271,N,00,N +20241129,110630,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68100,100,2,0.15,6141673000,91886,58.10,68100,68600,65400,88400,47600,68000,66839.94,4.69,0,5871,72666,70332,69166,66832,65666,69750,66250,64,20400,500,47600,100,1,12155810,8278,-28.55,26.98,12,0.76,-2385.00,2524.00,84200,20240123,-19.12,37900,20240808,79.68,84200,-19.12,20240123,37900,79.68,20240808,84200,-19.12,20240123,37900,79.68,20240808,2.69,N,058970,500,64 억,,569785,N,N,271,N,00,N +20241129,100628,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66100,-1900,5,-2.79,4690967000,70343,44.48,68100,68600,65400,88400,47600,68000,66686.75,4.69,0,8857,72666,70332,69166,66832,65666,69750,66250,64,20400,500,47600,100,1,12155810,8035,-27.71,26.19,12,0.58,-2385.00,2524.00,84200,20240123,-21.50,37900,20240808,74.41,84200,-21.50,20240123,37900,74.41,20240808,84200,-21.50,20240123,37900,74.41,20240808,2.69,N,058970,500,64 억,,569785,N,N,271,N,00,N +20241129,090629,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66600,-1400,5,-2.06,1065926600,16061,10.16,68100,68100,65800,88400,47600,68000,66365.76,4.69,0,6861,72666,70332,69166,66832,65666,69750,66250,64,20400,500,47600,100,1,12155810,8096,-27.92,26.39,12,0.13,-2385.00,2524.00,84200,20240123,-20.90,37900,20240808,75.73,84200,-20.90,20240123,37900,75.73,20240808,84200,-20.90,20240123,37900,75.73,20240808,2.69,N,058970,500,64 억,,569785,N,N,271,N,00,N 20241128,160622,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68000,-3400,5,-4.76,10965786700,157746,35.90,70400,71500,68000,92800,50000,71400,69513.69,4.98,0,-32742,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8266,-28.51,26.94,12,1.30,-2385.00,2524.00,84200,20240123,-19.24,37900,20240808,79.42,84200,-19.24,20240123,37900,79.42,20240808,84200,-19.24,20240123,37900,79.42,20240808,2.67,N,058970,500,64 억,,604830,N,N,271,N,00,N 20241128,150632,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68400,-3000,5,-4.20,10118536200,145313,33.07,70400,71500,68100,92800,50000,71400,69628.06,4.98,0,-27706,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8315,-28.68,27.10,12,1.20,-2385.00,2524.00,84200,20240123,-18.76,37900,20240808,80.47,84200,-18.76,20240123,37900,80.47,20240808,84200,-18.76,20240123,37900,80.47,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N 20241128,140631,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68800,-2600,5,-3.64,9054567800,129807,29.54,70400,71500,68100,92800,50000,71400,69749.25,4.98,0,-24710,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8363,-28.85,27.26,12,1.07,-2385.00,2524.00,84200,20240123,-18.29,37900,20240808,81.53,84200,-18.29,20240123,37900,81.53,20240808,84200,-18.29,20240123,37900,81.53,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N diff --git a/059090/price/prices-20241101.csv b/059090/price/prices-20241101.csv index d6190fb48cb3..1a445dc86321 100644 --- a/059090/price/prices-20241101.csv +++ b/059090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160615,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7910,-250,5,-3.06,1960994910,249449,253.99,8160,8180,7750,10600,5720,8160,7861.29,9.88,0,-15059,8433,8296,8153,8016,7873,8365,8085,167,2440,500,5870,10,1,33416778,2643,-9.69,2.81,12,0.75,-816.00,2812.00,19860,20240619,-60.17,7370,20241115,7.33,19860,-60.17,20240619,7370,7.33,20241115,19860,-60.17,20240619,7370,7.33,20241115,1.89,N,059090,500,167 억,,3301799,N,N,26,N,00,N +20241129,150629,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7900,-260,5,-3.19,1884537530,239776,244.14,8160,8180,7750,10600,5720,8160,7859.58,9.88,0,-15008,8433,8296,8153,8016,7873,8365,8085,167,2440,500,5870,10,1,33416778,2640,-9.68,2.81,12,0.72,-816.00,2812.00,19860,20240619,-60.22,7370,20241115,7.19,19860,-60.22,20240619,7370,7.19,20241115,19860,-60.22,20240619,7370,7.19,20241115,1.89,N,059090,500,167 억,,3301799,N,N,23,N,00,N +20241129,140630,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7920,-240,5,-2.94,1672396330,212880,216.75,8160,8180,7750,10600,5720,8160,7856.05,9.88,0,-16042,8433,8296,8153,8016,7873,8365,8085,167,2440,500,5870,10,1,33416778,2647,-9.71,2.82,12,0.64,-816.00,2812.00,19860,20240619,-60.12,7370,20241115,7.46,19860,-60.12,20240619,7370,7.46,20241115,19860,-60.12,20240619,7370,7.46,20241115,1.89,N,059090,500,167 억,,3301799,N,N,23,N,00,N +20241129,130628,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7870,-290,5,-3.55,1546418360,196922,200.50,8160,8180,7750,10600,5720,8160,7852.95,9.88,0,-16464,8433,8296,8153,8016,7873,8365,8085,167,2440,500,5870,10,1,33416778,2630,-9.64,2.80,12,0.59,-816.00,2812.00,19860,20240619,-60.37,7370,20241115,6.78,19860,-60.37,20240619,7370,6.78,20241115,19860,-60.37,20240619,7370,6.78,20241115,1.89,N,059090,500,167 억,,3301799,N,N,23,N,00,N +20241129,120630,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7810,-350,5,-4.29,1445778770,184105,187.45,8160,8180,7750,10600,5720,8160,7853.01,9.88,0,-22309,8433,8296,8153,8016,7873,8365,8085,167,2440,500,5870,10,1,33416778,2610,-9.57,2.78,12,0.55,-816.00,2812.00,19860,20240619,-60.67,7370,20241115,5.97,19860,-60.67,20240619,7370,5.97,20241115,19860,-60.67,20240619,7370,5.97,20241115,1.89,N,059090,500,167 억,,3301799,N,N,23,N,00,N +20241129,110630,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7790,-370,5,-4.53,1187229290,150897,153.64,8160,8180,7770,10600,5720,8160,7867.81,9.88,0,-14127,8433,8296,8153,8016,7873,8365,8085,167,2440,500,5870,10,1,33416778,2603,-9.55,2.77,12,0.45,-816.00,2812.00,19860,20240619,-60.78,7370,20241115,5.70,19860,-60.78,20240619,7370,5.70,20241115,19860,-60.78,20240619,7370,5.70,20241115,1.89,N,059090,500,167 억,,3301799,N,N,23,N,00,N +20241129,100628,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7810,-350,5,-4.29,829088480,104976,106.88,8160,8180,7780,10600,5720,8160,7897.89,9.88,0,4626,8433,8296,8153,8016,7873,8365,8085,167,2440,500,5870,10,1,33416778,2610,-9.57,2.78,12,0.31,-816.00,2812.00,19860,20240619,-60.67,7370,20241115,5.97,19860,-60.67,20240619,7370,5.97,20241115,19860,-60.67,20240619,7370,5.97,20241115,1.89,N,059090,500,167 억,,3301799,N,N,23,N,00,N +20241129,090629,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8070,-90,5,-1.10,40413830,4978,5.07,8160,8180,8070,10600,5720,8160,8118.49,9.88,0,-2892,8433,8296,8153,8016,7873,8365,8085,167,2440,500,5870,10,1,33416778,2697,-9.89,2.87,12,0.01,-816.00,2812.00,19860,20240619,-59.37,7370,20241115,9.50,19860,-59.37,20240619,7370,9.50,20241115,19860,-59.37,20240619,7370,9.50,20241115,1.89,N,059090,500,167 억,,3301799,N,N,23,N,00,N 20241128,160622,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8160,110,2,1.37,797097900,97835,59.33,8050,8290,8010,10460,5640,8050,8147.34,9.87,0,4912,8530,8290,8170,7930,7810,8230,7870,167,2410,500,5790,10,1,33416778,2727,-10.00,2.90,12,0.29,-816.00,2812.00,19860,20240619,-58.91,7370,20241115,10.72,19860,-58.91,20240619,7370,10.72,20241115,19860,-58.91,20240619,7370,10.72,20241115,1.89,N,059090,500,167 억,,3297078,N,N,23,N,00,N 20241128,150632,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8150,100,2,1.24,757473150,92975,56.38,8050,8290,8010,10460,5640,8050,8147.06,9.87,0,5702,8530,8290,8170,7930,7810,8230,7870,167,2410,500,5790,10,1,33416778,2723,-9.99,2.90,12,0.28,-816.00,2812.00,19860,20240619,-58.96,7370,20241115,10.58,19860,-58.96,20240619,7370,10.58,20241115,19860,-58.96,20240619,7370,10.58,20241115,1.89,N,059090,500,167 억,,3297078,N,N,985,N,00,N 20241128,140631,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8150,100,2,1.24,721014120,88502,53.67,8050,8290,8010,10460,5640,8050,8146.87,9.87,0,4587,8530,8290,8170,7930,7810,8230,7870,167,2410,500,5790,10,1,33416778,2723,-9.99,2.90,12,0.26,-816.00,2812.00,19860,20240619,-58.96,7370,20241115,10.58,19860,-58.96,20240619,7370,10.58,20241115,19860,-58.96,20240619,7370,10.58,20241115,1.89,N,059090,500,167 억,,3297078,N,N,985,N,00,N diff --git a/059100/price/prices-20241101.csv b/059100/price/prices-20241101.csv index ef03a3260119..dac4849ca68c 100644 --- a/059100/price/prices-20241101.csv +++ b/059100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,-5,5,-0.11,65890700,14025,106.65,4705,4800,4645,6110,3295,4705,4698.09,4.90,0,-153,4801,4752,4661,4612,4521,4777,4637,35,1405,500,3010,5,1,7070860,332,-12.37,0.85,12,0.20,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.07,N,059100,500,35 억,,346419,N,N,0,N,00,N +20241129,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4705,0,3,0.00,61323470,13050,99.23,4705,4800,4645,6110,3295,4705,4699.12,4.90,0,-259,4801,4752,4661,4612,4521,4777,4637,35,1405,500,3010,5,1,7070860,333,-12.38,0.85,12,0.18,-380.00,5523.00,9910,20231227,-52.52,4010,20240805,17.33,9000,-47.72,20240102,4010,17.33,20240805,9910,-52.52,20231227,4010,17.33,20240805,1.07,N,059100,500,35 억,,346419,N,N,0,N,00,N +20241129,140630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,15,2,0.32,40317820,8576,65.21,4705,4800,4645,6110,3295,4705,4701.24,4.90,0,-253,4801,4752,4661,4612,4521,4777,4637,35,1405,500,3010,5,1,7070860,334,-12.42,0.85,12,0.12,-380.00,5523.00,9910,20231227,-52.37,4010,20240805,17.71,9000,-47.56,20240102,4010,17.71,20240805,9910,-52.37,20231227,4010,17.71,20240805,1.07,N,059100,500,35 억,,346419,N,N,0,N,00,N +20241129,130629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,-25,5,-0.53,36310660,7720,58.70,4705,4800,4645,6110,3295,4705,4703.45,4.90,0,-253,4801,4752,4661,4612,4521,4777,4637,35,1405,500,3010,5,1,7070860,331,-12.32,0.85,12,0.11,-380.00,5523.00,9910,20231227,-52.77,4010,20240805,16.71,9000,-48.00,20240102,4010,16.71,20240805,9910,-52.77,20231227,4010,16.71,20240805,1.07,N,059100,500,35 억,,346419,N,N,0,N,00,N +20241129,120630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4675,-30,5,-0.64,29212530,6205,47.18,4705,4800,4645,6110,3295,4705,4707.90,4.90,0,-502,4801,4752,4661,4612,4521,4777,4637,35,1405,500,3010,5,1,7070860,331,-12.30,0.85,12,0.09,-380.00,5523.00,9910,20231227,-52.83,4010,20240805,16.58,9000,-48.06,20240102,4010,16.58,20240805,9910,-52.83,20231227,4010,16.58,20240805,1.07,N,059100,500,35 억,,346419,N,N,0,N,00,N +20241129,110631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,-20,5,-0.43,24580185,5216,39.66,4705,4800,4645,6110,3295,4705,4712.46,4.90,0,-499,4801,4752,4661,4612,4521,4777,4637,35,1405,500,3010,5,1,7070860,331,-12.33,0.85,12,0.07,-380.00,5523.00,9910,20231227,-52.72,4010,20240805,16.83,9000,-47.94,20240102,4010,16.83,20240805,9910,-52.72,20231227,4010,16.83,20240805,1.07,N,059100,500,35 억,,346419,N,N,0,N,00,N +20241129,100628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,-60,5,-1.28,9688330,2046,15.56,4705,4800,4645,6110,3295,4705,4735.25,4.90,0,-38,4801,4752,4661,4612,4521,4777,4637,35,1405,500,3010,5,1,7070860,328,-12.22,0.84,12,0.03,-380.00,5523.00,9910,20231227,-53.13,4010,20240805,15.84,9000,-48.39,20240102,4010,15.84,20240805,9910,-53.13,20231227,4010,15.84,20240805,1.07,N,059100,500,35 억,,346419,N,N,0,N,00,N +20241129,090630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4740,35,2,0.74,4938850,1037,7.89,4705,4800,4705,6110,3295,4705,4762.63,4.90,0,-195,4801,4752,4661,4612,4521,4777,4637,35,1405,500,3010,5,1,7070860,335,-12.47,0.86,12,0.01,-380.00,5523.00,9910,20231227,-52.17,4010,20240805,18.20,9000,-47.33,20240102,4010,18.20,20240805,9910,-52.17,20231227,4010,18.20,20240805,1.07,N,059100,500,35 억,,346419,N,N,0,N,00,N 20241128,160622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4705,100,2,2.17,61359365,13151,104.40,4605,4710,4570,5980,3225,4605,4665.76,4.89,0,347,4771,4687,4616,4532,4461,4652,4497,35,1375,500,2940,5,1,7070860,333,-12.38,0.85,12,0.19,-380.00,5523.00,9910,20231227,-52.52,4010,20240805,17.33,9000,-47.72,20240102,4010,17.33,20240805,9910,-52.52,20231227,4010,17.33,20240805,1.07,N,059100,500,35 억,,346072,N,N,0,N,00,N 20241128,150632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,95,2,2.06,52441810,11254,89.34,4605,4710,4570,5980,3225,4605,4659.84,4.89,0,376,4771,4687,4616,4532,4461,4652,4497,35,1375,500,2940,5,1,7070860,332,-12.37,0.85,12,0.16,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.07,N,059100,500,35 억,,346072,N,N,0,N,00,N 20241128,140631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4710,105,2,2.28,25945210,5554,44.09,4605,4710,4605,5980,3225,4605,4671.45,4.89,0,135,4771,4687,4616,4532,4461,4652,4497,35,1375,500,2940,5,1,7070860,333,-12.39,0.85,12,0.08,-380.00,5523.00,9910,20231227,-52.47,4010,20240805,17.46,9000,-47.67,20240102,4010,17.46,20240805,9910,-52.47,20231227,4010,17.46,20240805,1.07,N,059100,500,35 억,,346072,N,N,0,N,00,N diff --git a/059120/price/prices-20241101.csv b/059120/price/prices-20241101.csv index 3a26ea4c295d..3f0e486fed1a 100644 --- a/059120/price/prices-20241101.csv +++ b/059120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-60,5,-0.87,393634540,58564,99.39,6810,6870,6660,8980,4840,6910,6720.89,1.54,0,-21921,7076,6992,6846,6762,6616,7035,6805,51,2070,500,4420,10,1,9748596,668,134.31,1.41,12,0.60,51.00,4867.00,14280,20240322,-52.03,6470,20241115,5.87,14280,-52.03,20240322,6470,5.87,20241115,14280,-52.03,20240322,6470,5.87,20241115,5.04,N,059120,500,50 억,,150351,N,N,0,N,00,N +20241129,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-150,5,-2.17,324230630,48326,82.01,6810,6820,6660,8980,4840,6910,6709.24,1.54,0,-20209,7076,6992,6846,6762,6616,7035,6805,51,2070,500,4420,10,1,9748596,659,132.55,1.39,12,0.50,51.00,4867.00,14280,20240322,-52.66,6470,20241115,4.48,14280,-52.66,20240322,6470,4.48,20241115,14280,-52.66,20240322,6470,4.48,20241115,5.04,N,059120,500,50 억,,150351,N,N,0,N,00,N +20241129,140630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,-120,5,-1.74,313872930,46790,79.41,6810,6820,6660,8980,4840,6910,6708.12,1.54,0,-19744,7076,6992,6846,6762,6616,7035,6805,51,2070,500,4420,10,1,9748596,662,133.14,1.40,12,0.48,51.00,4867.00,14280,20240322,-52.45,6470,20241115,4.95,14280,-52.45,20240322,6470,4.95,20241115,14280,-52.45,20240322,6470,4.95,20241115,5.04,N,059120,500,50 억,,150351,N,N,0,N,00,N +20241129,130629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-140,5,-2.03,305578980,45562,77.32,6810,6820,6660,8980,4840,6910,6706.88,1.54,0,-19769,7076,6992,6846,6762,6616,7035,6805,51,2070,500,4420,10,1,9748596,660,132.75,1.39,12,0.47,51.00,4867.00,14280,20240322,-52.59,6470,20241115,4.64,14280,-52.59,20240322,6470,4.64,20241115,14280,-52.59,20240322,6470,4.64,20241115,5.04,N,059120,500,50 억,,150351,N,N,0,N,00,N +20241129,120631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-160,5,-2.32,295372010,44052,74.76,6810,6820,6660,8980,4840,6910,6705.08,1.54,0,-20489,7076,6992,6846,6762,6616,7035,6805,51,2070,500,4420,10,1,9748596,658,132.35,1.39,12,0.45,51.00,4867.00,14280,20240322,-52.73,6470,20241115,4.33,14280,-52.73,20240322,6470,4.33,20241115,14280,-52.73,20240322,6470,4.33,20241115,5.04,N,059120,500,50 억,,150351,N,N,0,N,00,N +20241129,110631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-240,5,-3.47,273124290,40739,69.14,6810,6820,6660,8980,4840,6910,6704.25,1.54,0,-20751,7076,6992,6846,6762,6616,7035,6805,51,2070,500,4420,10,1,9748596,650,130.78,1.37,12,0.42,51.00,4867.00,14280,20240322,-53.29,6470,20241115,3.09,14280,-53.29,20240322,6470,3.09,20241115,14280,-53.29,20240322,6470,3.09,20241115,5.04,N,059120,500,50 억,,150351,N,N,0,N,00,N +20241129,100629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-240,5,-3.47,256614820,38277,64.96,6810,6820,6660,8980,4840,6910,6704.15,1.54,0,-19232,7076,6992,6846,6762,6616,7035,6805,51,2070,500,4420,10,1,9748596,650,130.78,1.37,12,0.39,51.00,4867.00,14280,20240322,-53.29,6470,20241115,3.09,14280,-53.29,20240322,6470,3.09,20241115,14280,-53.29,20240322,6470,3.09,20241115,5.04,N,059120,500,50 억,,150351,N,N,0,N,00,N +20241129,090630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-140,5,-2.03,11617390,1706,2.90,6810,6820,6770,8980,4840,6910,6809.72,1.54,0,-1140,7076,6992,6846,6762,6616,7035,6805,51,2070,500,4420,10,1,9748596,660,132.75,1.39,12,0.02,51.00,4867.00,14280,20240322,-52.59,6470,20241115,4.64,14280,-52.59,20240322,6470,4.64,20241115,14280,-52.59,20240322,6470,4.64,20241115,5.04,N,059120,500,50 억,,150351,N,N,0,N,00,N 20241128,160623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,10,2,0.14,399913440,58903,97.89,6800,6930,6700,8970,4830,6900,6789.24,1.68,0,-12861,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,674,135.49,1.42,12,0.60,51.00,4867.00,14280,20240322,-51.61,6470,20241115,6.80,14280,-51.61,20240322,6470,6.80,20241115,14280,-51.61,20240322,6470,6.80,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N 20241128,150633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-30,5,-0.43,361779800,53372,88.69,6800,6930,6700,8970,4830,6900,6778.46,1.68,0,-10973,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,670,134.71,1.41,12,0.55,51.00,4867.00,14280,20240322,-51.89,6470,20241115,6.18,14280,-51.89,20240322,6470,6.18,20241115,14280,-51.89,20240322,6470,6.18,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N 20241128,140632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,-170,5,-2.46,310103080,45782,76.08,6800,6930,6700,8970,4830,6900,6773.47,1.68,0,-11043,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,656,131.96,1.38,12,0.47,51.00,4867.00,14280,20240322,-52.87,6470,20241115,4.02,14280,-52.87,20240322,6470,4.02,20241115,14280,-52.87,20240322,6470,4.02,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N diff --git a/059210/price/prices-20241101.csv b/059210/price/prices-20241101.csv index 95465507f18a..48a94a4da50c 100644 --- a/059210/price/prices-20241101.csv +++ b/059210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3570,-80,5,-2.19,405952415,113776,234.05,3650,3650,3545,4745,2555,3650,3567.99,6.20,0,-37234,3790,3720,3680,3610,3570,3700,3590,119,1095,500,2550,5,1,23862351,852,8.46,1.17,12,0.48,422.00,3055.00,5570,20240226,-35.91,3500,20241114,2.00,5570,-35.91,20240226,3500,2.00,20241114,5570,-35.91,20240226,3500,2.00,20241114,4.73,N,059210,500,119 억,,1479114,N,N,0,N,00,N +20241129,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3565,-85,5,-2.33,387709365,108655,223.52,3650,3650,3545,4745,2555,3650,3568.26,6.20,0,-35818,3790,3720,3680,3610,3570,3700,3590,119,1095,500,2550,5,1,23862351,851,8.45,1.17,12,0.46,422.00,3055.00,5570,20240226,-36.00,3500,20241114,1.86,5570,-36.00,20240226,3500,1.86,20241114,5570,-36.00,20240226,3500,1.86,20241114,4.73,N,059210,500,119 억,,1479114,N,N,0,N,00,N +20241129,140631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3570,-80,5,-2.19,179508705,50217,103.30,3650,3650,3545,4745,2555,3650,3574.66,6.20,0,-5910,3790,3720,3680,3610,3570,3700,3590,119,1095,500,2550,5,1,23862351,852,8.46,1.17,12,0.21,422.00,3055.00,5570,20240226,-35.91,3500,20241114,2.00,5570,-35.91,20240226,3500,2.00,20241114,5570,-35.91,20240226,3500,2.00,20241114,4.73,N,059210,500,119 억,,1479114,N,N,0,N,00,N +20241129,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3560,-90,5,-2.47,159300735,44559,91.66,3650,3650,3545,4745,2555,3650,3575.05,6.20,0,-5035,3790,3720,3680,3610,3570,3700,3590,119,1095,500,2550,5,1,23862351,849,8.44,1.17,12,0.19,422.00,3055.00,5570,20240226,-36.09,3500,20241114,1.71,5570,-36.09,20240226,3500,1.71,20241114,5570,-36.09,20240226,3500,1.71,20241114,4.73,N,059210,500,119 억,,1479114,N,N,0,N,00,N +20241129,120631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3575,-75,5,-2.05,152723170,42710,87.86,3650,3650,3545,4745,2555,3650,3575.82,6.20,0,-5011,3790,3720,3680,3610,3570,3700,3590,119,1095,500,2550,5,1,23862351,853,8.47,1.17,12,0.18,422.00,3055.00,5570,20240226,-35.82,3500,20241114,2.14,5570,-35.82,20240226,3500,2.14,20241114,5570,-35.82,20240226,3500,2.14,20241114,4.73,N,059210,500,119 억,,1479114,N,N,0,N,00,N +20241129,110631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,-65,5,-1.78,133683710,37358,76.85,3650,3650,3545,4745,2555,3650,3578.45,6.20,0,-2735,3790,3720,3680,3610,3570,3700,3590,119,1095,500,2550,5,1,23862351,855,8.50,1.17,12,0.16,422.00,3055.00,5570,20240226,-35.64,3500,20241114,2.43,5570,-35.64,20240226,3500,2.43,20241114,5570,-35.64,20240226,3500,2.43,20241114,4.73,N,059210,500,119 억,,1479114,N,N,0,N,00,N +20241129,100629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3580,-70,5,-1.92,103348045,28848,59.34,3650,3650,3545,4745,2555,3650,3582.50,6.20,0,-2658,3790,3720,3680,3610,3570,3700,3590,119,1095,500,2550,5,1,23862351,854,8.48,1.17,12,0.12,422.00,3055.00,5570,20240226,-35.73,3500,20241114,2.29,5570,-35.73,20240226,3500,2.29,20241114,5570,-35.73,20240226,3500,2.29,20241114,4.73,N,059210,500,119 억,,1479114,N,N,0,N,00,N +20241129,090630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,-10,5,-0.27,7020805,1924,3.96,3650,3650,3640,4745,2555,3650,3649.07,6.20,0,-598,3790,3720,3680,3610,3570,3700,3590,119,1095,500,2550,5,1,23862351,869,8.63,1.19,12,0.01,422.00,3055.00,5570,20240226,-34.65,3500,20241114,4.00,5570,-34.65,20240226,3500,4.00,20241114,5570,-34.65,20240226,3500,4.00,20241114,4.73,N,059210,500,119 억,,1479114,N,N,0,N,00,N 20241128,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-25,5,-0.68,176758230,48149,59.02,3675,3750,3640,4775,2575,3675,3671.07,6.22,0,-5720,3775,3725,3695,3645,3615,3750,3670,119,1100,500,2570,5,1,23862351,871,8.65,1.19,12,0.20,422.00,3055.00,5570,20240226,-34.47,3500,20241114,4.29,5570,-34.47,20240226,3500,4.29,20241114,5570,-34.47,20240226,3500,4.29,20241114,4.69,N,059210,500,119 억,,1484834,N,N,0,N,00,N 20241128,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-25,5,-0.68,157642560,42902,52.58,3675,3750,3645,4775,2575,3675,3674.48,6.22,0,-5300,3775,3725,3695,3645,3615,3750,3670,119,1100,500,2570,5,1,23862351,871,8.65,1.19,12,0.18,422.00,3055.00,5570,20240226,-34.47,3500,20241114,4.29,5570,-34.47,20240226,3500,4.29,20241114,5570,-34.47,20240226,3500,4.29,20241114,4.69,N,059210,500,119 억,,1484834,N,N,0,N,00,N 20241128,140632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,5,2,0.14,112101840,30462,37.34,3675,3750,3650,4775,2575,3675,3680.06,6.22,0,-3607,3775,3725,3695,3645,3615,3750,3670,119,1100,500,2570,5,1,23862351,878,8.72,1.20,12,0.13,422.00,3055.00,5570,20240226,-33.93,3500,20241114,5.14,5570,-33.93,20240226,3500,5.14,20241114,5570,-33.93,20240226,3500,5.14,20241114,4.69,N,059210,500,119 억,,1484834,N,N,0,N,00,N diff --git a/059270/price/prices-20241101.csv b/059270/price/prices-20241101.csv index 274c32fb8c79..7d38841856cb 100644 --- a/059270/price/prices-20241101.csv +++ b/059270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,-240,5,-4.48,610469560,117575,86.79,5450,5450,5110,6960,3760,5360,5192.18,1.38,0,-12980,5680,5520,5390,5230,5100,5455,5165,56,1600,500,3320,10,1,11140799,570,-72.11,1.40,12,1.06,-71.00,3656.00,19740,20240223,-74.06,4765,20241122,7.45,19740,-74.06,20240223,4765,7.45,20241122,19740,-74.06,20240223,4765,7.45,20241122,1.34,N,059270,500,55 억,,154013,N,N,104,N,00,N +20241129,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-210,5,-3.92,571127200,109920,81.13,5450,5450,5110,6960,3760,5360,5195.84,1.38,0,-13225,5680,5520,5390,5230,5100,5455,5165,56,1600,500,3320,10,1,11140799,574,-72.54,1.41,12,0.99,-71.00,3656.00,19740,20240223,-73.91,4765,20241122,8.08,19740,-73.91,20240223,4765,8.08,20241122,19740,-73.91,20240223,4765,8.08,20241122,1.34,N,059270,500,55 억,,154013,N,N,0,N,00,N +20241129,140631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-170,5,-3.17,457680230,87865,64.86,5450,5450,5140,6960,3760,5360,5208.90,1.38,0,-14184,5680,5520,5390,5230,5100,5455,5165,56,1600,500,3320,10,1,11140799,578,-73.10,1.42,12,0.79,-71.00,3656.00,19740,20240223,-73.71,4765,20241122,8.92,19740,-73.71,20240223,4765,8.92,20241122,19740,-73.71,20240223,4765,8.92,20241122,1.34,N,059270,500,55 억,,154013,N,N,0,N,00,N +20241129,130630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-200,5,-3.73,376036840,72095,53.22,5450,5450,5140,6960,3760,5360,5215.85,1.38,0,-15956,5680,5520,5390,5230,5100,5455,5165,56,1600,500,3320,10,1,11140799,575,-72.68,1.41,12,0.65,-71.00,3656.00,19740,20240223,-73.86,4765,20241122,8.29,19740,-73.86,20240223,4765,8.29,20241122,19740,-73.86,20240223,4765,8.29,20241122,1.34,N,059270,500,55 억,,154013,N,N,0,N,00,N +20241129,120631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-210,5,-3.92,332859950,63758,47.06,5450,5450,5140,6960,3760,5360,5220.68,1.38,0,-16486,5680,5520,5390,5230,5100,5455,5165,56,1600,500,3320,10,1,11140799,574,-72.54,1.41,12,0.57,-71.00,3656.00,19740,20240223,-73.91,4765,20241122,8.08,19740,-73.91,20240223,4765,8.08,20241122,19740,-73.91,20240223,4765,8.08,20241122,1.34,N,059270,500,55 억,,154013,N,N,0,N,00,N +20241129,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,-140,5,-2.61,253077550,48308,35.66,5450,5450,5140,6960,3760,5360,5238.83,1.38,0,-19418,5680,5520,5390,5230,5100,5455,5165,56,1600,500,3320,10,1,11140799,582,-73.52,1.43,12,0.43,-71.00,3656.00,19740,20240223,-73.56,4765,20241122,9.55,19740,-73.56,20240223,4765,9.55,20241122,19740,-73.56,20240223,4765,9.55,20241122,1.34,N,059270,500,55 억,,154013,N,N,0,N,00,N +20241129,100629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-210,5,-3.92,199912240,38077,28.11,5450,5450,5140,6960,3760,5360,5250.21,1.38,0,-16797,5680,5520,5390,5230,5100,5455,5165,56,1600,500,3320,10,1,11140799,574,-72.54,1.41,12,0.34,-71.00,3656.00,19740,20240223,-73.91,4765,20241122,8.08,19740,-73.91,20240223,4765,8.08,20241122,19740,-73.91,20240223,4765,8.08,20241122,1.34,N,059270,500,55 억,,154013,N,N,0,N,00,N +20241129,090630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-40,5,-0.75,47879680,8928,6.59,5450,5450,5260,6960,3760,5360,5362.87,1.38,0,-6666,5680,5520,5390,5230,5100,5455,5165,56,1600,500,3320,10,1,11140799,593,-74.93,1.46,12,0.08,-71.00,3656.00,19740,20240223,-73.05,4765,20241122,11.65,19740,-73.05,20240223,4765,11.65,20241122,19740,-73.05,20240223,4765,11.65,20241122,1.34,N,059270,500,55 억,,154013,N,N,0,N,00,N 20241128,160623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-170,5,-3.07,705290620,131938,65.62,5530,5550,5260,7180,3880,5530,5345.62,1.73,0,-39075,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,597,-75.49,1.47,12,1.18,-71.00,3656.00,19740,20240223,-72.85,4765,20241122,12.49,19740,-72.85,20240223,4765,12.49,20241122,19740,-72.85,20240223,4765,12.49,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N 20241128,150633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-170,5,-3.07,665116340,124432,61.88,5530,5550,5260,7180,3880,5530,5345.22,1.73,0,-38542,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,597,-75.49,1.47,12,1.12,-71.00,3656.00,19740,20240223,-72.85,4765,20241122,12.49,19740,-72.85,20240223,4765,12.49,20241122,19740,-72.85,20240223,4765,12.49,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N 20241128,140632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,-220,5,-3.98,582300440,108884,54.15,5530,5550,5260,7180,3880,5530,5347.90,1.73,0,-38119,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,592,-74.79,1.45,12,0.98,-71.00,3656.00,19740,20240223,-73.10,4765,20241122,11.44,19740,-73.10,20240223,4765,11.44,20241122,19740,-73.10,20240223,4765,11.44,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N diff --git a/060150/price/prices-20241101.csv b/060150/price/prices-20241101.csv index 0b69f5b19413..592ed3f51758 100644 --- a/060150/price/prices-20241101.csv +++ b/060150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160617,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5190,-120,5,-2.26,299810980,57731,44.64,5280,5300,5160,6900,3720,5310,5193.24,5.28,0,-14776,5550,5430,5280,5160,5010,5490,5220,233,1590,500,3920,10,1,46563612,2417,140.27,0.67,12,0.12,37.00,7762.00,7890,20231123,-34.22,4660,20241115,11.37,7760,-33.12,20240111,4660,11.37,20241115,7760,-33.12,20240111,4660,11.37,20241115,0.97,N,060150,500,232 억,,2459530,N,N,26,N,00,N +20241129,150630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5180,-130,5,-2.45,269875800,51949,40.17,5280,5300,5160,6900,3720,5310,5195.01,5.28,0,-13299,5550,5430,5280,5160,5010,5490,5220,233,1590,500,3920,10,1,46563612,2412,140.00,0.67,12,0.11,37.00,7762.00,7890,20231123,-34.35,4660,20241115,11.16,7760,-33.25,20240111,4660,11.16,20241115,7760,-33.25,20240111,4660,11.16,20241115,0.97,N,060150,500,232 억,,2459530,N,N,1267,N,00,N +20241129,140631,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5170,-140,5,-2.64,250185790,48145,37.23,5280,5300,5160,6900,3720,5310,5196.51,5.28,0,-12159,5550,5430,5280,5160,5010,5490,5220,233,1590,500,3920,10,1,46563612,2407,139.73,0.67,12,0.10,37.00,7762.00,7890,20231123,-34.47,4660,20241115,10.94,7760,-33.38,20240111,4660,10.94,20241115,7760,-33.38,20240111,4660,10.94,20241115,0.97,N,060150,500,232 억,,2459530,N,N,1267,N,00,N +20241129,130630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5170,-140,5,-2.64,237793950,45748,35.37,5280,5300,5160,6900,3720,5310,5197.91,5.28,0,-12182,5550,5430,5280,5160,5010,5490,5220,233,1590,500,3920,10,1,46563612,2407,139.73,0.67,12,0.10,37.00,7762.00,7890,20231123,-34.47,4660,20241115,10.94,7760,-33.38,20240111,4660,10.94,20241115,7760,-33.38,20240111,4660,10.94,20241115,0.97,N,060150,500,232 억,,2459530,N,N,1267,N,00,N +20241129,120632,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5170,-140,5,-2.64,211739350,40705,31.47,5280,5300,5160,6900,3720,5310,5201.80,5.28,0,-11587,5550,5430,5280,5160,5010,5490,5220,233,1590,500,3920,10,1,46563612,2407,139.73,0.67,12,0.09,37.00,7762.00,7890,20231123,-34.47,4660,20241115,10.94,7760,-33.38,20240111,4660,10.94,20241115,7760,-33.38,20240111,4660,10.94,20241115,0.97,N,060150,500,232 억,,2459530,N,N,1267,N,00,N +20241129,110632,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5170,-140,5,-2.64,199079230,38255,29.58,5280,5300,5160,6900,3720,5310,5204.01,5.28,0,-11596,5550,5430,5280,5160,5010,5490,5220,233,1590,500,3920,10,1,46563612,2407,139.73,0.67,12,0.08,37.00,7762.00,7890,20231123,-34.47,4660,20241115,10.94,7760,-33.38,20240111,4660,10.94,20241115,7760,-33.38,20240111,4660,10.94,20241115,0.97,N,060150,500,232 억,,2459530,N,N,1267,N,00,N +20241129,100630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5170,-140,5,-2.64,170775440,32787,25.35,5280,5300,5160,6900,3720,5310,5208.63,5.28,0,-11900,5550,5430,5280,5160,5010,5490,5220,233,1590,500,3920,10,1,46563612,2407,139.73,0.67,12,0.07,37.00,7762.00,7890,20231123,-34.47,4660,20241115,10.94,7760,-33.38,20240111,4660,10.94,20241115,7760,-33.38,20240111,4660,10.94,20241115,0.97,N,060150,500,232 억,,2459530,N,N,1267,N,00,N +20241129,090631,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5240,-70,5,-1.32,23781690,4521,3.50,5280,5300,5240,6900,3720,5310,5260.27,5.28,0,-1009,5550,5430,5280,5160,5010,5490,5220,233,1590,500,3920,10,1,46563612,2440,141.62,0.68,12,0.01,37.00,7762.00,7890,20231123,-33.59,4660,20241115,12.45,7760,-32.47,20240111,4660,12.45,20241115,7760,-32.47,20240111,4660,12.45,20241115,0.97,N,060150,500,232 억,,2459530,N,N,1267,N,00,N 20241128,160624,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5310,160,2,3.11,678949530,128689,249.95,5150,5400,5130,6690,3610,5150,5275.87,5.25,0,11696,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2473,143.51,0.68,12,0.28,37.00,7762.00,7890,20231123,-32.70,4660,20241115,13.95,7760,-31.57,20240111,4660,13.95,20241115,7760,-31.57,20240111,4660,13.95,20241115,0.99,N,060150,500,232 억,,2445307,N,N,1267,N,00,N 20241128,150634,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5320,170,2,3.30,664074270,125888,244.51,5150,5400,5130,6690,3610,5150,5275.12,5.25,0,11555,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2477,143.78,0.69,12,0.27,37.00,7762.00,7890,20231123,-32.57,4660,20241115,14.16,7760,-31.44,20240111,4660,14.16,20241115,7760,-31.44,20240111,4660,14.16,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N 20241128,140633,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5350,200,2,3.88,570741460,108286,210.32,5150,5400,5130,6690,3610,5150,5270.69,5.25,0,7243,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2491,144.59,0.69,12,0.23,37.00,7762.00,7890,20231123,-32.19,4660,20241115,14.81,7760,-31.06,20240111,4660,14.81,20241115,7760,-31.06,20240111,4660,14.81,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N diff --git a/060230/price/prices-20241101.csv b/060230/price/prices-20241101.csv index faaf80ee7bfe..f528d699ef52 100644 --- a/060230/price/prices-20241101.csv +++ b/060230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-32,5,-3.22,261760385,265782,86.99,992,1060,951,1290,696,993,984.95,2.80,0,24391,1105,1049,993,937,881,1021,909,230,297,500,590,1,1,46066730,443,-0.85,0.35,12,0.58,-1136.00,2726.00,3512,20240402,-72.64,800,20241024,20.12,3512,-72.64,20240402,800,20.12,20241024,3375,-71.53,20240402,795,20.88,20240805,0.29,N,060230,500,230 억,,1289840,N,N,0,N,00,N +20241129,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-3,5,-0.30,241976027,245429,80.33,992,1060,951,1290,696,993,985.93,2.80,0,24532,1105,1049,993,937,881,1021,909,230,297,500,590,1,1,46066730,456,-0.87,0.36,12,0.53,-1136.00,2726.00,3512,20240402,-71.81,800,20241024,23.75,3512,-71.81,20240402,800,23.75,20241024,3375,-70.67,20240402,795,24.53,20240805,0.29,N,060230,500,230 억,,1289840,N,N,0,N,00,N +20241129,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,-11,5,-1.11,225784125,228987,74.95,992,1060,951,1290,696,993,986.01,2.80,0,27742,1105,1049,993,937,881,1021,909,230,297,500,590,1,1,46066730,452,-0.86,0.36,12,0.50,-1136.00,2726.00,3512,20240402,-72.04,800,20241024,22.75,3512,-72.04,20240402,800,22.75,20241024,3375,-70.90,20240402,795,23.52,20240805,0.29,N,060230,500,230 억,,1289840,N,N,0,N,00,N +20241129,130630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,989,-4,5,-0.40,191173768,194010,63.50,992,1060,951,1290,696,993,985.38,2.80,0,19865,1105,1049,993,937,881,1021,909,230,297,500,590,1,1,46066730,456,-0.87,0.36,12,0.42,-1136.00,2726.00,3512,20240402,-71.84,800,20241024,23.62,3512,-71.84,20240402,800,23.62,20241024,3375,-70.70,20240402,795,24.40,20240805,0.29,N,060230,500,230 억,,1289840,N,N,0,N,00,N +20241129,120632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,992,-1,5,-0.10,185342384,188119,61.57,992,1060,951,1290,696,993,985.24,2.80,0,20612,1105,1049,993,937,881,1021,909,230,297,500,590,1,1,46066730,457,-0.87,0.36,12,0.41,-1136.00,2726.00,3512,20240402,-71.75,800,20241024,24.00,3512,-71.75,20240402,800,24.00,20241024,3375,-70.61,20240402,795,24.78,20240805,0.29,N,060230,500,230 억,,1289840,N,N,0,N,00,N +20241129,110632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,0,3,0.00,158661890,161060,52.72,992,1060,951,1290,696,993,985.11,2.80,0,17357,1105,1049,993,937,881,1021,909,230,297,500,590,1,1,46066730,457,-0.87,0.36,12,0.35,-1136.00,2726.00,3512,20240402,-71.73,800,20241024,24.12,3512,-71.73,20240402,800,24.12,20241024,3375,-70.58,20240402,795,24.91,20240805,0.29,N,060230,500,230 억,,1289840,N,N,0,N,00,N +20241129,100630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,976,-17,5,-1.71,98778558,100040,32.74,992,1060,951,1290,696,993,987.39,2.80,0,9383,1105,1049,993,937,881,1021,909,230,297,500,590,1,1,46066730,450,-0.86,0.36,12,0.22,-1136.00,2726.00,3512,20240402,-72.21,800,20241024,22.00,3512,-72.21,20240402,800,22.00,20241024,3375,-71.08,20240402,795,22.77,20240805,0.29,N,060230,500,230 억,,1289840,N,N,0,N,00,N +20241129,090631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,19,2,1.91,14187783,14002,4.58,992,1060,991,1290,696,993,1013.27,2.80,0,-2842,1105,1049,993,937,881,1021,909,230,297,500,590,1,1,46066730,466,-0.89,0.37,12,0.03,-1136.00,2726.00,3512,20240402,-71.18,800,20241024,26.50,3512,-71.18,20240402,800,26.50,20241024,3375,-70.01,20240402,795,27.30,20240805,0.29,N,060230,500,230 억,,1289840,N,N,0,N,00,N 20241128,160624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,-67,5,-6.32,304667887,305506,151.88,1040,1049,937,1378,742,1060,997.26,2.90,0,-45482,1155,1107,1072,1024,989,1090,1007,230,318,500,630,1,1,46066730,457,-0.87,0.36,12,0.66,-1136.00,2726.00,3512,20240402,-71.73,800,20241024,24.12,3512,-71.73,20240402,800,24.12,20241024,3375,-70.58,20240402,795,24.91,20240805,0.30,N,060230,500,230 억,,1335486,N,N,0,N,00,N 20241128,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-70,5,-6.60,297576069,298370,148.33,1040,1049,937,1378,742,1060,997.34,2.90,0,-45307,1155,1107,1072,1024,989,1090,1007,230,318,500,630,1,1,46066730,456,-0.87,0.36,12,0.65,-1136.00,2726.00,3512,20240402,-71.81,800,20241024,23.75,3512,-71.81,20240402,800,23.75,20241024,3375,-70.67,20240402,795,24.53,20240805,0.30,N,060230,500,230 억,,1335486,N,N,0,N,00,N 20241128,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,-57,5,-5.38,260642541,261378,129.94,1040,1049,937,1378,742,1060,997.19,2.90,0,-37708,1155,1107,1072,1024,989,1090,1007,230,318,500,630,1,1,46066730,462,-0.88,0.37,12,0.57,-1136.00,2726.00,3512,20240402,-71.44,800,20241024,25.38,3512,-71.44,20240402,800,25.38,20241024,3375,-70.28,20240402,795,26.16,20240805,0.30,N,060230,500,230 억,,1335486,N,N,0,N,00,N diff --git a/060240/price/prices-20241101.csv b/060240/price/prices-20241101.csv index e17ac4519e12..05128ec18de6 100644 --- a/060240/price/prices-20241101.csv +++ b/060240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,421,-27,5,-6.03,58173467,135735,200.48,451,460,415,582,314,448,428.58,16.95,0,16861,484,465,452,433,420,459,427,165,134,500,300,1,1,32314179,136,-0.92,0.35,12,0.42,-457.00,1189.00,2005,20231205,-79.00,360,20241121,16.94,1994,-78.89,20240105,360,16.94,20241121,2005,-79.00,20231205,360,16.94,20241121,0.80,N,060240,500,165 억,,5476091,N,N,0,N,00,N +20241129,150631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,435,-13,5,-2.90,50533720,117836,174.04,451,460,415,582,314,448,428.85,16.95,0,21779,484,465,452,433,420,459,427,165,134,500,300,1,1,32314179,141,-0.95,0.37,12,0.36,-457.00,1189.00,2005,20231205,-78.30,360,20241121,20.83,1994,-78.18,20240105,360,20.83,20241121,2005,-78.30,20231205,360,20.83,20241121,0.80,N,060240,500,165 억,,5476091,N,N,0,N,00,N +20241129,140632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,-17,5,-3.79,47633707,111229,164.28,451,460,415,582,314,448,428.25,16.95,0,23253,484,465,452,433,420,459,427,165,134,500,300,1,1,32314179,139,-0.94,0.36,12,0.34,-457.00,1189.00,2005,20231205,-78.50,360,20241121,19.72,1994,-78.39,20240105,360,19.72,20241121,2005,-78.50,20231205,360,19.72,20241121,0.80,N,060240,500,165 억,,5476091,N,N,0,N,00,N +20241129,130630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,429,-19,5,-4.24,40753806,95291,140.74,451,460,415,582,314,448,427.68,16.95,0,32537,484,465,452,433,420,459,427,165,134,500,300,1,1,32314179,139,-0.94,0.36,12,0.29,-457.00,1189.00,2005,20231205,-78.60,360,20241121,19.17,1994,-78.49,20240105,360,19.17,20241121,2005,-78.60,20231205,360,19.17,20241121,0.80,N,060240,500,165 억,,5476091,N,N,0,N,00,N +20241129,120632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,428,-20,5,-4.46,40184116,93971,138.79,451,460,415,582,314,448,427.62,16.95,0,33380,484,465,452,433,420,459,427,165,134,500,300,1,1,32314179,138,-0.94,0.36,12,0.29,-457.00,1189.00,2005,20231205,-78.65,360,20241121,18.89,1994,-78.54,20240105,360,18.89,20241121,2005,-78.65,20231205,360,18.89,20241121,0.80,N,060240,500,165 억,,5476091,N,N,0,N,00,N +20241129,110633,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,439,-9,5,-2.01,5263594,11940,17.64,451,460,429,582,314,448,440.84,16.95,0,-1842,484,465,452,433,420,459,427,165,134,500,300,1,1,32314179,142,-0.96,0.37,12,0.04,-457.00,1189.00,2005,20231205,-78.10,360,20241121,21.94,1994,-77.98,20240105,360,21.94,20241121,2005,-78.10,20231205,360,21.94,20241121,0.80,N,060240,500,165 억,,5476091,N,N,0,N,00,N +20241129,100630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,440,-8,5,-1.79,3107847,6987,10.32,451,460,439,582,314,448,444.80,16.95,0,-996,484,465,452,433,420,459,427,165,134,500,300,1,1,32314179,142,-0.96,0.37,12,0.02,-457.00,1189.00,2005,20231205,-78.05,360,20241121,22.22,1994,-77.93,20240105,360,22.22,20241121,2005,-78.05,20231205,360,22.22,20241121,0.80,N,060240,500,165 억,,5476091,N,N,0,N,00,N +20241129,090631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,449,1,2,0.22,3600,8,0.01,451,452,449,582,314,448,450.00,16.95,0,-6,484,465,452,433,420,459,427,165,134,500,300,1,1,32314179,145,-0.98,0.38,12,0.00,-457.00,1189.00,2005,20231205,-77.61,360,20241121,24.72,1994,-77.48,20240105,360,24.72,20241121,2005,-77.61,20231205,360,24.72,20241121,0.80,N,060240,500,165 억,,5476091,N,N,0,N,00,N 20241128,160624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,448,-2,5,-0.44,30782171,67684,52.54,457,471,439,585,315,450,454.79,16.96,0,-3642,482,466,440,424,398,474,432,165,135,500,300,1,1,32314179,145,-0.98,0.38,12,0.21,-457.00,1189.00,2005,20231205,-77.66,360,20241121,24.44,1994,-77.53,20240105,360,24.44,20241121,2005,-77.66,20231205,360,24.44,20241121,0.80,N,060240,500,165 억,,5479458,N,N,0,N,00,N 20241128,150634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,454,4,2,0.89,30701013,67503,52.40,457,471,439,585,315,450,454.81,16.96,0,-3547,482,466,440,424,398,474,432,165,135,500,300,1,1,32314179,147,-0.99,0.38,12,0.21,-457.00,1189.00,2005,20231205,-77.36,360,20241121,26.11,1994,-77.23,20240105,360,26.11,20241121,2005,-77.36,20231205,360,26.11,20241121,0.80,N,060240,500,165 억,,5479458,N,N,0,N,00,N 20241128,140633,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,455,5,2,1.11,27669632,60862,47.24,457,471,439,585,315,450,454.63,16.96,0,-3311,482,466,440,424,398,474,432,165,135,500,300,1,1,32314179,147,-1.00,0.38,12,0.19,-457.00,1189.00,2005,20231205,-77.31,360,20241121,26.39,1994,-77.18,20240105,360,26.39,20241121,2005,-77.31,20231205,360,26.39,20241121,0.80,N,060240,500,165 억,,5479458,N,N,0,N,00,N diff --git a/060250/price/prices-20241101.csv b/060250/price/prices-20241101.csv index 0f834be31935..f2bbe22c878a 100644 --- a/060250/price/prices-20241101.csv +++ b/060250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160617,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7760,50,2,0.65,969876680,125843,86.48,7690,7760,7610,10020,5400,7710,7707.04,16.34,0,-2137,7950,7830,7760,7640,7570,7795,7605,201,2310,500,5700,10,1,40160611,3116,8.83,1.18,12,0.31,879.00,6578.00,15600,20240220,-50.26,6650,20241113,16.69,15600,-50.26,20240220,6650,16.69,20241113,15600,-50.26,20240220,6650,16.69,20241113,2.63,N,060250,500,200 억,,6560581,N,N,5,N,00,N +20241129,150631,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,30,2,0.39,878397420,114025,78.36,7690,7760,7610,10020,5400,7710,7703.55,16.34,0,-4342,7950,7830,7760,7640,7570,7795,7605,201,2310,500,5700,10,1,40160611,3108,8.81,1.18,12,0.28,879.00,6578.00,15600,20240220,-50.38,6650,20241113,16.39,15600,-50.38,20240220,6650,16.39,20241113,15600,-50.38,20240220,6650,16.39,20241113,2.63,N,060250,500,200 억,,6560581,N,N,119,N,00,N +20241129,140632,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,30,2,0.39,786242170,102100,70.17,7690,7760,7610,10020,5400,7710,7700.71,16.34,0,-2520,7950,7830,7760,7640,7570,7795,7605,201,2310,500,5700,10,1,40160611,3108,8.81,1.18,12,0.25,879.00,6578.00,15600,20240220,-50.38,6650,20241113,16.39,15600,-50.38,20240220,6650,16.39,20241113,15600,-50.38,20240220,6650,16.39,20241113,2.63,N,060250,500,200 억,,6560581,N,N,119,N,00,N +20241129,130631,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7730,20,2,0.26,699549070,90891,62.46,7690,7760,7610,10020,5400,7710,7696.57,16.34,0,2647,7950,7830,7760,7640,7570,7795,7605,201,2310,500,5700,10,1,40160611,3104,8.79,1.18,12,0.23,879.00,6578.00,15600,20240220,-50.45,6650,20241113,16.24,15600,-50.45,20240220,6650,16.24,20241113,15600,-50.45,20240220,6650,16.24,20241113,2.63,N,060250,500,200 억,,6560581,N,N,119,N,00,N +20241129,120633,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,30,2,0.39,635806370,82662,56.81,7690,7760,7610,10020,5400,7710,7691.64,16.34,0,3760,7950,7830,7760,7640,7570,7795,7605,201,2310,500,5700,10,1,40160611,3108,8.81,1.18,12,0.21,879.00,6578.00,15600,20240220,-50.38,6650,20241113,16.39,15600,-50.38,20240220,6650,16.39,20241113,15600,-50.38,20240220,6650,16.39,20241113,2.63,N,060250,500,200 억,,6560581,N,N,119,N,00,N +20241129,110633,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7720,10,2,0.13,533289770,69382,47.68,7690,7750,7610,10020,5400,7710,7686.28,16.34,0,1715,7950,7830,7760,7640,7570,7795,7605,201,2310,500,5700,10,1,40160611,3100,8.78,1.17,12,0.17,879.00,6578.00,15600,20240220,-50.51,6650,20241113,16.09,15600,-50.51,20240220,6650,16.09,20241113,15600,-50.51,20240220,6650,16.09,20241113,2.63,N,060250,500,200 억,,6560581,N,N,119,N,00,N +20241129,100631,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7650,-60,5,-0.78,365010260,47515,32.65,7690,7750,7610,10020,5400,7710,7682.00,16.34,0,103,7950,7830,7760,7640,7570,7795,7605,201,2310,500,5700,10,1,40160611,3072,8.70,1.16,12,0.12,879.00,6578.00,15600,20240220,-50.96,6650,20241113,15.04,15600,-50.96,20240220,6650,15.04,20241113,15600,-50.96,20240220,6650,15.04,20241113,2.63,N,060250,500,200 억,,6560581,N,N,119,N,00,N +20241129,090632,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7680,-30,5,-0.39,21279020,2767,1.90,7690,7750,7660,10020,5400,7710,7690.29,16.34,0,-1166,7950,7830,7760,7640,7570,7795,7605,201,2310,500,5700,10,1,40160611,3084,8.74,1.17,12,0.01,879.00,6578.00,15600,20240220,-50.77,6650,20241113,15.49,15600,-50.77,20240220,6650,15.49,20241113,15600,-50.77,20240220,6650,15.49,20241113,2.63,N,060250,500,200 억,,6560581,N,N,119,N,00,N 20241128,160625,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7710,-130,5,-1.66,1028409890,132499,101.17,7830,7880,7690,10190,5490,7840,7761.67,16.35,0,-28590,8026,7932,7846,7752,7666,7980,7800,201,2350,500,5800,10,1,40160611,3096,8.77,1.17,12,0.33,879.00,6578.00,15600,20240220,-50.58,6650,20241113,15.94,15600,-50.58,20240220,6650,15.94,20241113,15600,-50.58,20240220,6650,15.94,20241113,2.66,N,060250,500,200 억,,6565722,N,N,119,N,00,N 20241128,150635,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,-70,5,-0.89,975856500,125699,95.98,7830,7880,7690,10190,5490,7840,7763.44,16.35,0,-27308,8026,7932,7846,7752,7666,7980,7800,201,2350,500,5800,10,1,40160611,3120,8.84,1.18,12,0.31,879.00,6578.00,15600,20240220,-50.19,6650,20241113,16.84,15600,-50.19,20240220,6650,16.84,20241113,15600,-50.19,20240220,6650,16.84,20241113,2.66,N,060250,500,200 억,,6565722,N,N,171,N,00,N 20241128,140634,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7750,-90,5,-1.15,882589310,113671,86.79,7830,7880,7690,10190,5490,7840,7764.42,16.35,0,-22709,8026,7932,7846,7752,7666,7980,7800,201,2350,500,5800,10,1,40160611,3112,8.82,1.18,12,0.28,879.00,6578.00,15600,20240220,-50.32,6650,20241113,16.54,15600,-50.32,20240220,6650,16.54,20241113,15600,-50.32,20240220,6650,16.54,20241113,2.66,N,060250,500,200 억,,6565722,N,N,171,N,00,N diff --git a/060260/price/prices-20241101.csv b/060260/price/prices-20241101.csv index 235715db02fe..cc8e2034705c 100644 --- a/060260/price/prices-20241101.csv +++ b/060260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,14,2,1.32,199729087,187072,29.59,1057,1095,1044,1380,744,1062,1067.66,2.72,0,-6282,1243,1152,1088,997,933,1198,1043,68,318,500,630,1,1,13512009,145,-1.97,0.66,12,1.38,-547.00,1636.00,4246,20231228,-74.66,943,20241114,14.10,4128,-73.93,20240105,943,14.10,20241114,3505,-69.30,20240805,400,169.00,20240517,0.00,N,060260,500,67 억,,366895,N,N,0,N,00,N +20241129,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,25,2,2.35,181241359,169892,26.87,1057,1095,1044,1380,744,1062,1066.80,2.72,0,-2971,1243,1152,1088,997,933,1198,1043,68,318,500,630,1,1,13512009,147,-1.99,0.66,12,1.26,-547.00,1636.00,4246,20231228,-74.40,943,20241114,15.27,4128,-73.67,20240105,943,15.27,20241114,3505,-68.99,20240805,400,171.75,20240517,0.00,N,060260,500,67 억,,366895,N,N,0,N,00,N +20241129,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,1,2,0.09,110884529,104737,16.57,1057,1084,1044,1380,744,1062,1058.69,2.72,0,-12852,1243,1152,1088,997,933,1198,1043,68,318,500,630,1,1,13512009,144,-1.94,0.65,12,0.78,-547.00,1636.00,4246,20231228,-74.96,943,20241114,12.73,4128,-74.25,20240105,943,12.73,20241114,3505,-69.67,20240805,400,165.75,20240517,0.00,N,060260,500,67 억,,366895,N,N,0,N,00,N +20241129,130631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1057,-5,5,-0.47,102912924,97244,15.38,1057,1084,1044,1380,744,1062,1058.30,2.72,0,-13167,1243,1152,1088,997,933,1198,1043,68,318,500,630,1,1,13512009,143,-1.93,0.65,12,0.72,-547.00,1636.00,4246,20231228,-75.11,943,20241114,12.09,4128,-74.39,20240105,943,12.09,20241114,3505,-69.84,20240805,400,164.25,20240517,0.00,N,060260,500,67 억,,366895,N,N,0,N,00,N +20241129,120633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,3,2,0.28,98478203,93059,14.72,1057,1084,1044,1380,744,1062,1058.23,2.72,0,-13345,1243,1152,1088,997,933,1198,1043,68,318,500,630,1,1,13512009,144,-1.95,0.65,12,0.69,-547.00,1636.00,4246,20231228,-74.92,943,20241114,12.94,4128,-74.20,20240105,943,12.94,20241114,3505,-69.61,20240805,400,166.25,20240517,0.00,N,060260,500,67 억,,366895,N,N,0,N,00,N +20241129,110633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,-14,5,-1.32,88636607,83710,13.24,1057,1084,1044,1380,744,1062,1058.85,2.72,0,-19100,1243,1152,1088,997,933,1198,1043,68,318,500,630,1,1,13512009,142,-1.92,0.64,12,0.62,-547.00,1636.00,4246,20231228,-75.32,943,20241114,11.13,4128,-74.61,20240105,943,11.13,20241114,3505,-70.10,20240805,400,162.00,20240517,0.00,N,060260,500,67 억,,366895,N,N,0,N,00,N +20241129,100631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1044,-18,5,-1.69,62629418,59140,9.35,1057,1084,1044,1380,744,1062,1059.00,2.72,0,-14932,1243,1152,1088,997,933,1198,1043,68,318,500,630,1,1,13512009,141,-1.91,0.64,12,0.44,-547.00,1636.00,4246,20231228,-75.41,943,20241114,10.71,4128,-74.71,20240105,943,10.71,20241114,3505,-70.21,20240805,400,161.00,20240517,0.00,N,060260,500,67 억,,366895,N,N,0,N,00,N +20241129,090632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,0,3,0.00,14207862,13327,2.11,1057,1084,1057,1380,744,1062,1066.10,2.72,0,-769,1243,1152,1088,997,933,1198,1043,68,318,500,630,1,1,13512009,143,-1.94,0.65,12,0.10,-547.00,1636.00,4246,20231228,-74.99,943,20241114,12.62,4128,-74.27,20240105,943,12.62,20241114,3505,-69.70,20240805,400,165.50,20240517,0.00,N,060260,500,67 억,,366895,N,N,0,N,00,N 20241128,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,44,2,4.32,700124669,631449,510.91,1025,1179,1024,1323,713,1018,1108.90,2.61,0,16062,1082,1050,1034,1002,986,1042,994,68,305,500,610,1,1,13512009,143,-1.94,0.65,12,4.67,-547.00,1636.00,4246,20231228,-74.99,943,20241114,12.62,4128,-74.27,20240105,943,12.62,20241114,3505,-69.70,20240805,400,165.50,20240517,0.00,N,060260,500,67 억,,353136,N,N,0,N,00,N 20241128,150635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,36,2,3.54,689937481,621854,503.15,1025,1179,1024,1323,713,1018,1109.51,2.61,0,18785,1082,1050,1034,1002,986,1042,994,68,305,500,610,1,1,13512009,142,-1.93,0.64,12,4.60,-547.00,1636.00,4246,20231228,-75.18,943,20241114,11.77,4128,-74.47,20240105,943,11.77,20241114,3505,-69.93,20240805,400,163.50,20240517,0.00,N,060260,500,67 억,,353136,N,N,0,N,00,N 20241128,140634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1051,33,2,3.24,677639543,610110,493.64,1025,1179,1024,1323,713,1018,1110.71,2.61,0,13310,1082,1050,1034,1002,986,1042,994,68,305,500,610,1,1,13512009,142,-1.92,0.64,12,4.52,-547.00,1636.00,4246,20231228,-75.25,943,20241114,11.45,4128,-74.54,20240105,943,11.45,20241114,3505,-70.01,20240805,400,162.75,20240517,0.00,N,060260,500,67 억,,353136,N,N,0,N,00,N diff --git a/060280/price/prices-20241101.csv b/060280/price/prices-20241101.csv index dc4b153c5fd1..816e7d12c8ad 100644 --- a/060280/price/prices-20241101.csv +++ b/060280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160618,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7480,120,2,1.63,1251540250,169584,101.25,7350,7600,7200,9560,5160,7360,7379.94,1.73,0,2818,7760,7560,7460,7260,7160,7510,7210,205,2200,500,5440,10,1,41089990,3074,-62.86,3.05,12,0.41,-119.00,2452.00,19770,20240112,-62.16,5980,20241115,25.08,19770,-62.16,20240112,5980,25.08,20241115,19770,-62.16,20240112,5980,25.08,20241115,1.31,N,060280,500,205 억,,708961,N,N,75,N,00,N +20241129,150632,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7430,70,2,0.95,1171442540,158828,94.83,7350,7600,7200,9560,5160,7360,7375.55,1.73,0,255,7760,7560,7460,7260,7160,7510,7210,205,2200,500,5440,10,1,41089990,3053,-62.44,3.03,12,0.39,-119.00,2452.00,19770,20240112,-62.42,5980,20241115,24.25,19770,-62.42,20240112,5980,24.25,20241115,19770,-62.42,20240112,5980,24.25,20241115,1.31,N,060280,500,205 억,,708961,N,N,158,N,00,N +20241129,140633,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7550,190,2,2.58,941490570,127997,76.42,7350,7600,7200,9560,5160,7360,7355.57,1.73,0,4645,7760,7560,7460,7260,7160,7510,7210,205,2200,500,5440,10,1,41089990,3102,-63.45,3.08,12,0.31,-119.00,2452.00,19770,20240112,-61.81,5980,20241115,26.25,19770,-61.81,20240112,5980,26.25,20241115,19770,-61.81,20240112,5980,26.25,20241115,1.31,N,060280,500,205 억,,708961,N,N,158,N,00,N +20241129,130631,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7400,40,2,0.54,695160700,94997,56.72,7350,7460,7200,9560,5160,7360,7317.69,1.73,0,-523,7760,7560,7460,7260,7160,7510,7210,205,2200,500,5440,10,1,41089990,3041,-62.18,3.02,12,0.23,-119.00,2452.00,19770,20240112,-62.57,5980,20241115,23.75,19770,-62.57,20240112,5980,23.75,20241115,19770,-62.57,20240112,5980,23.75,20241115,1.31,N,060280,500,205 억,,708961,N,N,158,N,00,N +20241129,120633,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7360,0,3,0.00,512650670,70391,42.03,7350,7410,7200,9560,5160,7360,7282.85,1.73,0,1387,7760,7560,7460,7260,7160,7510,7210,205,2200,500,5440,10,1,41089990,3024,-61.85,3.00,12,0.17,-119.00,2452.00,19770,20240112,-62.77,5980,20241115,23.08,19770,-62.77,20240112,5980,23.08,20241115,19770,-62.77,20240112,5980,23.08,20241115,1.31,N,060280,500,205 억,,708961,N,N,158,N,00,N +20241129,110634,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7320,-40,5,-0.54,482624160,66297,39.58,7350,7410,7200,9560,5160,7360,7279.68,1.73,0,2408,7760,7560,7460,7260,7160,7510,7210,205,2200,500,5440,10,1,41089990,3008,-61.51,2.99,12,0.16,-119.00,2452.00,19770,20240112,-62.97,5980,20241115,22.41,19770,-62.97,20240112,5980,22.41,20241115,19770,-62.97,20240112,5980,22.41,20241115,1.31,N,060280,500,205 억,,708961,N,N,158,N,00,N +20241129,100631,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7230,-130,5,-1.77,371656070,51148,30.54,7350,7390,7200,9560,5160,7360,7266.21,1.73,0,4083,7760,7560,7460,7260,7160,7510,7210,205,2200,500,5440,10,1,41089990,2971,-60.76,2.95,12,0.12,-119.00,2452.00,19770,20240112,-63.43,5980,20241115,20.90,19770,-63.43,20240112,5980,20.90,20241115,19770,-63.43,20240112,5980,20.90,20241115,1.31,N,060280,500,205 억,,708961,N,N,158,N,00,N +20241129,090632,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7280,-80,5,-1.09,59140810,8096,4.83,7350,7350,7260,9560,5160,7360,7304.64,1.73,0,1137,7760,7560,7460,7260,7160,7510,7210,205,2200,500,5440,10,1,41089990,2991,-61.18,2.97,12,0.02,-119.00,2452.00,19770,20240112,-63.18,5980,20241115,21.74,19770,-63.18,20240112,5980,21.74,20241115,19770,-63.18,20240112,5980,21.74,20241115,1.31,N,060280,500,205 억,,708961,N,N,158,N,00,N 20241128,160625,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7360,-260,5,-3.41,1244567780,166957,79.33,7630,7660,7360,9900,5340,7620,7454.51,1.84,0,-47172,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3024,-61.85,3.00,12,0.41,-119.00,2452.00,19770,20240112,-62.77,5980,20241115,23.08,19770,-62.77,20240112,5980,23.08,20241115,19770,-62.77,20240112,5980,23.08,20241115,1.30,N,060280,500,205 억,,756924,N,N,158,N,00,N 20241128,150635,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7400,-220,5,-2.89,1157661270,155169,73.73,7630,7660,7370,9900,5340,7620,7460.57,1.84,0,-43401,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3041,-62.18,3.02,12,0.38,-119.00,2452.00,19770,20240112,-62.57,5980,20241115,23.75,19770,-62.57,20240112,5980,23.75,20241115,19770,-62.57,20240112,5980,23.75,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N 20241128,140634,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7430,-190,5,-2.49,919592260,122973,58.43,7630,7660,7390,9900,5340,7620,7477.91,1.84,0,-44683,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3053,-62.44,3.03,12,0.30,-119.00,2452.00,19770,20240112,-62.42,5980,20241115,24.25,19770,-62.42,20240112,5980,24.25,20241115,19770,-62.42,20240112,5980,24.25,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N diff --git a/060310/price/prices-20241101.csv b/060310/price/prices-20241101.csv index bb0c15e29a38..01510ec4f742 100644 --- a/060310/price/prices-20241101.csv +++ b/060310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160618,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1982,-14,5,-0.70,404370765,203748,122.09,2000,2005,1970,2590,1398,1996,1984.70,6.71,0,-29494,2038,2016,1988,1966,1938,2028,1978,255,594,500,1230,1,1,51084642,1012,36.70,1.99,03,0.40,54.00,998.00,4795,20240110,-58.67,1860,20240806,6.56,4795,-58.67,20240110,1860,6.56,20240806,4795,-58.67,20240110,1860,6.56,20240806,5.04,N,060310,500,255 억,,3429642,N,N,0,N,00,N +20241129,150632,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1997,1,2,0.05,325447713,163951,98.24,2000,2005,1970,2590,1398,1996,1985.03,6.71,0,-36299,2038,2016,1988,1966,1938,2028,1978,255,594,500,1230,1,1,51084642,1020,36.98,2.00,03,0.32,54.00,998.00,4795,20240110,-58.35,1860,20240806,7.37,4795,-58.35,20240110,1860,7.37,20240806,4795,-58.35,20240110,1860,7.37,20240806,5.04,N,060310,500,255 억,,3429642,N,N,0,N,00,N +20241129,140633,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1998,2,2,0.10,301055612,151708,90.91,2000,2005,1970,2590,1398,1996,1984.44,6.71,0,-34051,2038,2016,1988,1966,1938,2028,1978,255,594,500,1230,1,1,51084642,1021,37.00,2.00,03,0.30,54.00,998.00,4795,20240110,-58.33,1860,20240806,7.42,4795,-58.33,20240110,1860,7.42,20240806,4795,-58.33,20240110,1860,7.42,20240806,5.04,N,060310,500,255 억,,3429642,N,N,0,N,00,N +20241129,130632,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1997,1,2,0.05,266526921,134375,80.52,2000,2005,1970,2590,1398,1996,1983.46,6.71,0,-34050,2038,2016,1988,1966,1938,2028,1978,255,594,500,1230,1,1,51084642,1020,36.98,2.00,03,0.26,54.00,998.00,4795,20240110,-58.35,1860,20240806,7.37,4795,-58.35,20240110,1860,7.37,20240806,4795,-58.35,20240110,1860,7.37,20240806,5.04,N,060310,500,255 억,,3429642,N,N,0,N,00,N +20241129,120634,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1990,-6,5,-0.30,244291558,123214,73.83,2000,2005,1970,2590,1398,1996,1982.66,6.71,0,-34839,2038,2016,1988,1966,1938,2028,1978,255,594,500,1230,1,1,51084642,1017,36.85,1.99,03,0.24,54.00,998.00,4795,20240110,-58.50,1860,20240806,6.99,4795,-58.50,20240110,1860,6.99,20240806,4795,-58.50,20240110,1860,6.99,20240806,5.04,N,060310,500,255 억,,3429642,N,N,0,N,00,N +20241129,110634,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1990,-6,5,-0.30,220563946,111295,66.69,2000,2005,1970,2590,1398,1996,1981.80,6.71,0,-31248,2038,2016,1988,1966,1938,2028,1978,255,594,500,1230,1,1,51084642,1017,36.85,1.99,03,0.22,54.00,998.00,4795,20240110,-58.50,1860,20240806,6.99,4795,-58.50,20240110,1860,6.99,20240806,4795,-58.50,20240110,1860,6.99,20240806,5.04,N,060310,500,255 억,,3429642,N,N,0,N,00,N +20241129,100632,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1980,-16,5,-0.80,209839557,105885,63.45,2000,2005,1970,2590,1398,1996,1981.77,6.71,0,-31092,2038,2016,1988,1966,1938,2028,1978,255,594,500,1230,1,1,51084642,1011,36.67,1.98,03,0.21,54.00,998.00,4795,20240110,-58.71,1860,20240806,6.45,4795,-58.71,20240110,1860,6.45,20240806,4795,-58.71,20240110,1860,6.45,20240806,5.04,N,060310,500,255 억,,3429642,N,N,0,N,00,N +20241129,090633,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2000,4,2,0.20,23785979,11909,7.14,2000,2005,1993,2590,1398,1996,1997.31,6.71,0,-8533,2038,2016,1988,1966,1938,2028,1978,255,594,500,1230,5,1,51084642,1022,37.04,2.00,03,0.02,54.00,998.00,4795,20240110,-58.29,1860,20240806,7.53,4795,-58.29,20240110,1860,7.53,20240806,4795,-58.29,20240110,1860,7.53,20240806,5.04,N,060310,500,255 억,,3429642,N,N,0,N,00,N 20241128,160625,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1996,-9,5,-0.45,332934581,166755,73.30,1995,2010,1960,2605,1405,2005,1996.55,6.72,0,-1971,2077,2041,2019,1983,1961,2030,1972,255,600,500,1240,1,1,51084642,1020,36.96,2.00,03,0.33,54.00,998.00,4795,20240110,-58.37,1860,20240806,7.31,4795,-58.37,20240110,1860,7.31,20240806,4795,-58.37,20240110,1860,7.31,20240806,4.95,N,060310,500,255 억,,3431513,N,N,0,N,00,N 20241128,150636,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1998,-7,5,-0.35,307121087,153830,67.62,1995,2010,1960,2605,1405,2005,1996.50,6.72,0,-1051,2077,2041,2019,1983,1961,2030,1972,255,600,500,1240,1,1,51084642,1021,37.00,2.00,03,0.30,54.00,998.00,4795,20240110,-58.33,1860,20240806,7.42,4795,-58.33,20240110,1860,7.42,20240806,4795,-58.33,20240110,1860,7.42,20240806,4.95,N,060310,500,255 억,,3431513,N,N,0,N,00,N 20241128,140635,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2005,0,3,0.00,161707728,81024,35.61,1995,2010,1960,2605,1405,2005,1995.80,6.72,0,-8578,2077,2041,2019,1983,1961,2030,1972,255,600,500,1240,5,1,51084642,1024,37.13,2.01,03,0.16,54.00,998.00,4795,20240110,-58.19,1860,20240806,7.80,4795,-58.19,20240110,1860,7.80,20240806,4795,-58.19,20240110,1860,7.80,20240806,4.95,N,060310,500,255 억,,3431513,N,N,0,N,00,N diff --git a/060370/price/prices-20241101.csv b/060370/price/prices-20241101.csv index 66d955c22cf8..0318e43e748d 100644 --- a/060370/price/prices-20241101.csv +++ b/060370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160619,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13500,-360,5,-2.60,23241897560,1653256,320.36,13760,14650,13170,18010,9710,13860,14058.69,0.60,0,-76709,14533,14196,13933,13596,13333,14065,13465,327,4150,1000,9140,10,1,32668854,4410,30.13,2.81,12,5.06,448.00,4798.00,24850,20240711,-45.67,8710,20240311,54.99,24850,-45.67,20240711,8710,54.99,20240311,24850,-45.67,20240711,8710,54.99,20240311,1.44,N,060370,1000,326 억,,197243,N,N,476,N,00,N +20241129,150632,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13470,-390,5,-2.81,22872162650,1625800,315.04,13760,14650,13170,18010,9710,13860,14068.36,0.60,0,-81713,14533,14196,13933,13596,13333,14065,13465,327,4150,1000,9140,10,1,32668854,4400,30.07,2.81,12,4.98,448.00,4798.00,24850,20240711,-45.79,8710,20240311,54.65,24850,-45.79,20240711,8710,54.65,20240311,24850,-45.79,20240711,8710,54.65,20240311,1.44,N,060370,1000,326 억,,197243,N,N,976,N,00,N +20241129,140634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13330,-530,5,-3.82,21520737540,1524410,295.40,13760,14650,13270,18010,9710,13860,14117.57,0.60,0,-74300,14533,14196,13933,13596,13333,14065,13465,327,4150,1000,9140,10,1,32668854,4355,29.75,2.78,12,4.67,448.00,4798.00,24850,20240711,-46.36,8710,20240311,53.04,24850,-46.36,20240711,8710,53.04,20240311,24850,-46.36,20240711,8710,53.04,20240311,1.44,N,060370,1000,326 억,,197243,N,N,976,N,00,N +20241129,130632,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13780,-80,5,-0.58,19646353000,1386136,268.60,13760,14650,13430,18010,9710,13860,14173.67,0.60,0,-71142,14533,14196,13933,13596,13333,14065,13465,327,4150,1000,9140,10,1,32668854,4502,30.76,2.87,12,4.24,448.00,4798.00,24850,20240711,-44.55,8710,20240311,58.21,24850,-44.55,20240711,8710,58.21,20240311,24850,-44.55,20240711,8710,58.21,20240311,1.44,N,060370,1000,326 억,,197243,N,N,976,N,00,N +20241129,120634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13840,-20,5,-0.14,18979591230,1337882,259.25,13760,14650,13430,18010,9710,13860,14186.51,0.60,0,-64965,14533,14196,13933,13596,13333,14065,13465,327,4150,1000,9140,10,1,32668854,4521,30.89,2.88,12,4.10,448.00,4798.00,24850,20240711,-44.31,8710,20240311,58.90,24850,-44.31,20240711,8710,58.90,20240311,24850,-44.31,20240711,8710,58.90,20240311,1.44,N,060370,1000,326 억,,197243,N,N,976,N,00,N +20241129,110634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14110,250,2,1.80,16047992510,1127692,218.52,13760,14650,13430,18010,9710,13860,14231.12,0.60,0,-68020,14533,14196,13933,13596,13333,14065,13465,327,4150,1000,9140,10,1,32668854,4610,31.50,2.94,12,3.45,448.00,4798.00,24850,20240711,-43.22,8710,20240311,62.00,24850,-43.22,20240711,8710,62.00,20240311,24850,-43.22,20240711,8710,62.00,20240311,1.44,N,060370,1000,326 억,,197243,N,N,976,N,00,N +20241129,100632,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13440,-420,5,-3.03,1730267780,127505,24.71,13760,13850,13430,18010,9710,13860,13568.19,0.60,0,4082,14533,14196,13933,13596,13333,14065,13465,327,4150,1000,9140,10,1,32668854,4391,30.00,2.80,12,0.39,448.00,4798.00,24850,20240711,-45.92,8710,20240311,54.31,24850,-45.92,20240711,8710,54.31,20240311,24850,-45.92,20240711,8710,54.31,20240311,1.44,N,060370,1000,326 억,,197243,N,N,976,N,00,N +20241129,090633,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13730,-130,5,-0.94,351800330,25666,4.97,13760,13850,13550,18010,9710,13860,13701.45,0.60,0,858,14533,14196,13933,13596,13333,14065,13465,327,4150,1000,9140,10,1,32668854,4485,30.65,2.86,12,0.08,448.00,4798.00,24850,20240711,-44.75,8710,20240311,57.63,24850,-44.75,20240711,8710,57.63,20240311,24850,-44.75,20240711,8710,57.63,20240311,1.44,N,060370,1000,326 억,,197243,N,N,976,N,00,N 20241128,160626,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13860,-290,5,-2.05,7037983060,504864,58.34,14080,14270,13670,18390,9910,14150,13940.29,0.67,0,-21035,14863,14506,14213,13856,13563,14360,13710,327,4240,1000,9330,10,1,32668854,4528,30.94,2.89,12,1.55,448.00,4798.00,24850,20240711,-44.23,8710,20240311,59.13,24850,-44.23,20240711,8710,59.13,20240311,24850,-44.23,20240711,8710,59.13,20240311,1.19,N,060370,1000,326 억,,218279,N,N,976,N,00,N 20241128,150636,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13840,-310,5,-2.19,6508286680,466605,53.92,14080,14270,13670,18390,9910,14150,13947.87,0.67,0,-19488,14863,14506,14213,13856,13563,14360,13710,327,4240,1000,9330,10,1,32668854,4521,30.89,2.88,12,1.43,448.00,4798.00,24850,20240711,-44.31,8710,20240311,58.90,24850,-44.31,20240711,8710,58.90,20240311,24850,-44.31,20240711,8710,58.90,20240311,1.19,N,060370,1000,326 억,,218279,N,N,288,N,00,N 20241128,140635,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13850,-300,5,-2.12,5533144770,396191,45.79,14080,14270,13670,18390,9910,14150,13965.52,0.67,0,-12572,14863,14506,14213,13856,13563,14360,13710,327,4240,1000,9330,10,1,32668854,4525,30.92,2.89,12,1.21,448.00,4798.00,24850,20240711,-44.27,8710,20240311,59.01,24850,-44.27,20240711,8710,59.01,20240311,24850,-44.27,20240711,8710,59.01,20240311,1.19,N,060370,1000,326 억,,218279,N,N,288,N,00,N diff --git a/060380/price/prices-20241101.csv b/060380/price/prices-20241101.csv index 30cf50841b77..c2c5d8750b91 100644 --- a/060380/price/prices-20241101.csv +++ b/060380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1436,-45,5,-3.04,35388161,24173,183.41,1504,1504,1380,1925,1037,1481,1463.95,0.39,0,-335,1535,1508,1486,1459,1437,1521,1472,99,444,500,1030,1,1,19700000,283,6.62,0.35,12,0.12,217.00,4114.00,2880,20240605,-50.14,1278,20241114,12.36,2880,-50.14,20240605,1278,12.36,20241114,2880,-50.14,20240605,1278,12.36,20241114,0.19,N,060380,500,98 억,,77203,N,N,0,N,00,N +20241129,150633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1460,-21,5,-1.42,34483109,23543,178.63,1504,1504,1380,1925,1037,1481,1464.69,0.39,0,-41,1535,1508,1486,1459,1437,1521,1472,99,444,500,1030,1,1,19700000,288,6.73,0.35,12,0.12,217.00,4114.00,2880,20240605,-49.31,1278,20241114,14.24,2880,-49.31,20240605,1278,14.24,20241114,2880,-49.31,20240605,1278,14.24,20241114,0.19,N,060380,500,98 억,,77203,N,N,0,N,00,N +20241129,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1450,-31,5,-2.09,32788149,22374,169.76,1504,1504,1380,1925,1037,1481,1465.46,0.39,0,10,1535,1508,1486,1459,1437,1521,1472,99,444,500,1030,1,1,19700000,286,6.68,0.35,12,0.11,217.00,4114.00,2880,20240605,-49.65,1278,20241114,13.46,2880,-49.65,20240605,1278,13.46,20241114,2880,-49.65,20240605,1278,13.46,20241114,0.19,N,060380,500,98 억,,77203,N,N,0,N,00,N +20241129,130632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1456,-25,5,-1.69,29486057,20064,152.23,1504,1504,1440,1925,1037,1481,1469.60,0.39,0,75,1535,1508,1486,1459,1437,1521,1472,99,444,500,1030,1,1,19700000,287,6.71,0.35,12,0.10,217.00,4114.00,2880,20240605,-49.44,1278,20241114,13.93,2880,-49.44,20240605,1278,13.93,20241114,2880,-49.44,20240605,1278,13.93,20241114,0.19,N,060380,500,98 억,,77203,N,N,0,N,00,N +20241129,120634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1451,-30,5,-2.03,25646409,17401,132.03,1504,1504,1451,1925,1037,1481,1473.85,0.39,0,-128,1535,1508,1486,1459,1437,1521,1472,99,444,500,1030,1,1,19700000,286,6.69,0.35,12,0.09,217.00,4114.00,2880,20240605,-49.62,1278,20241114,13.54,2880,-49.62,20240605,1278,13.54,20241114,2880,-49.62,20240605,1278,13.54,20241114,0.19,N,060380,500,98 억,,77203,N,N,0,N,00,N +20241129,110635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1456,-25,5,-1.69,25136951,17051,129.37,1504,1504,1456,1925,1037,1481,1474.22,0.39,0,-32,1535,1508,1486,1459,1437,1521,1472,99,444,500,1030,1,1,19700000,287,6.71,0.35,12,0.09,217.00,4114.00,2880,20240605,-49.44,1278,20241114,13.93,2880,-49.44,20240605,1278,13.93,20241114,2880,-49.44,20240605,1278,13.93,20241114,0.19,N,060380,500,98 억,,77203,N,N,0,N,00,N +20241129,100632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1470,-11,5,-0.74,16678453,11265,85.47,1504,1504,1470,1925,1037,1481,1480.56,0.39,0,-272,1535,1508,1486,1459,1437,1521,1472,99,444,500,1030,1,1,19700000,290,6.77,0.36,12,0.06,217.00,4114.00,2880,20240605,-48.96,1278,20241114,15.02,2880,-48.96,20240605,1278,15.02,20241114,2880,-48.96,20240605,1278,15.02,20241114,0.19,N,060380,500,98 억,,77203,N,N,0,N,00,N +20241129,090633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1504,23,2,1.55,3008,2,0.02,1504,1504,1504,1925,1037,1481,1504.00,0.39,0,0,1535,1508,1486,1459,1437,1521,1472,99,444,500,1030,1,1,19700000,296,6.93,0.37,12,0.00,217.00,4114.00,2880,20240605,-47.78,1278,20241114,17.68,2880,-47.78,20240605,1278,17.68,20241114,2880,-47.78,20240605,1278,17.68,20241114,0.19,N,060380,500,98 억,,77203,N,N,0,N,00,N 20241128,160626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1481,17,2,1.16,19696752,13180,92.16,1464,1513,1464,1903,1025,1464,1494.44,0.39,0,-90,1528,1495,1466,1433,1404,1512,1450,99,439,500,1020,1,1,19700000,292,6.82,0.36,12,0.07,217.00,4114.00,2880,20240605,-48.58,1278,20241114,15.88,2880,-48.58,20240605,1278,15.88,20241114,2880,-48.58,20240605,1278,15.88,20241114,0.19,N,060380,500,98 억,,77254,N,N,0,N,00,N 20241128,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1503,39,2,2.66,18962503,12687,88.71,1464,1513,1464,1903,1025,1464,1494.64,0.39,0,-90,1528,1495,1466,1433,1404,1512,1450,99,439,500,1020,1,1,19700000,296,6.93,0.37,12,0.06,217.00,4114.00,2880,20240605,-47.81,1278,20241114,17.61,2880,-47.81,20240605,1278,17.61,20241114,2880,-47.81,20240605,1278,17.61,20241114,0.19,N,060380,500,98 억,,77254,N,N,0,N,00,N 20241128,140635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1507,43,2,2.94,18047202,12079,84.46,1464,1513,1464,1903,1025,1464,1494.10,0.39,0,-80,1528,1495,1466,1433,1404,1512,1450,99,439,500,1020,1,1,19700000,297,6.94,0.37,12,0.06,217.00,4114.00,2880,20240605,-47.67,1278,20241114,17.92,2880,-47.67,20240605,1278,17.92,20241114,2880,-47.67,20240605,1278,17.92,20241114,0.19,N,060380,500,98 억,,77254,N,N,0,N,00,N diff --git a/060480/price/prices-20241101.csv b/060480/price/prices-20241101.csv index 9c0a59fbbff1..3b14f6a9cd90 100644 --- a/060480/price/prices-20241101.csv +++ b/060480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1757,-3,5,-0.17,27289181,15446,247.97,1770,1788,1749,2285,1232,1760,1766.75,0.54,0,-687,1832,1796,1768,1732,1704,1814,1750,55,525,500,1230,1,1,11090000,195,-15.97,0.42,12,0.14,-110.00,4163.00,3560,20240521,-50.65,1716,20241118,2.39,3560,-50.65,20240521,1716,2.39,20241118,3560,-50.65,20240521,1716,2.39,20241118,0.00,N,060480,500,55 억,,59550,N,N,0,N,00,N +20241129,150633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1759,-1,5,-0.06,25603859,14487,232.57,1770,1788,1749,2285,1232,1760,1767.37,0.54,0,-564,1832,1796,1768,1732,1704,1814,1750,55,525,500,1230,1,1,11090000,195,-15.99,0.42,12,0.13,-110.00,4163.00,3560,20240521,-50.59,1716,20241118,2.51,3560,-50.59,20240521,1716,2.51,20241118,3560,-50.59,20240521,1716,2.51,20241118,0.00,N,060480,500,55 억,,59550,N,N,0,N,00,N +20241129,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,0,3,0.00,25556335,14460,232.14,1770,1788,1749,2285,1232,1760,1767.38,0.54,0,-563,1832,1796,1768,1732,1704,1814,1750,55,525,500,1230,1,1,11090000,195,-16.00,0.42,12,0.13,-110.00,4163.00,3560,20240521,-50.56,1716,20241118,2.56,3560,-50.56,20240521,1716,2.56,20241118,3560,-50.56,20240521,1716,2.56,20241118,0.00,N,060480,500,55 억,,59550,N,N,0,N,00,N +20241129,130632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1753,-7,5,-0.40,25531684,14446,231.92,1770,1788,1749,2285,1232,1760,1767.39,0.54,0,-562,1832,1796,1768,1732,1704,1814,1750,55,525,500,1230,1,1,11090000,194,-15.94,0.42,12,0.13,-110.00,4163.00,3560,20240521,-50.76,1716,20241118,2.16,3560,-50.76,20240521,1716,2.16,20241118,3560,-50.76,20240521,1716,2.16,20241118,0.00,N,060480,500,55 억,,59550,N,N,0,N,00,N +20241129,120635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1770,10,2,0.57,15432967,8734,140.22,1770,1788,1749,2285,1232,1760,1767.00,0.54,0,-568,1832,1796,1768,1732,1704,1814,1750,55,525,500,1230,1,1,11090000,196,-16.09,0.43,12,0.08,-110.00,4163.00,3560,20240521,-50.28,1716,20241118,3.15,3560,-50.28,20240521,1716,3.15,20241118,3560,-50.28,20240521,1716,3.15,20241118,0.00,N,060480,500,55 억,,59550,N,N,0,N,00,N +20241129,110635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1753,-7,5,-0.40,6332010,3587,57.59,1770,1788,1749,2285,1232,1760,1765.27,0.54,0,-568,1832,1796,1768,1732,1704,1814,1750,55,525,500,1230,1,1,11090000,194,-15.94,0.42,12,0.03,-110.00,4163.00,3560,20240521,-50.76,1716,20241118,2.16,3560,-50.76,20240521,1716,2.16,20241118,3560,-50.76,20240521,1716,2.16,20241118,0.00,N,060480,500,55 억,,59550,N,N,0,N,00,N +20241129,100633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,-11,5,-0.62,6277196,3556,57.09,1770,1788,1749,2285,1232,1760,1765.24,0.54,0,-568,1832,1796,1768,1732,1704,1814,1750,55,525,500,1230,1,1,11090000,194,-15.90,0.42,12,0.03,-110.00,4163.00,3560,20240521,-50.87,1716,20241118,1.92,3560,-50.87,20240521,1716,1.92,20241118,3560,-50.87,20240521,1716,1.92,20241118,0.00,N,060480,500,55 억,,59550,N,N,0,N,00,N +20241129,090634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1770,10,2,0.57,1970010,1113,17.87,1770,1770,1770,2285,1232,1760,1770.00,0.54,0,0,1832,1796,1768,1732,1704,1814,1750,55,525,500,1230,1,1,11090000,196,-16.09,0.43,12,0.01,-110.00,4163.00,3560,20240521,-50.28,1716,20241118,3.15,3560,-50.28,20240521,1716,3.15,20241118,3560,-50.28,20240521,1716,3.15,20241118,0.00,N,060480,500,55 억,,59550,N,N,0,N,00,N 20241128,160626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,11,2,0.63,10973871,6229,75.79,1750,1804,1740,2270,1225,1749,1761.74,0.53,0,617,1777,1762,1752,1737,1727,1758,1733,55,521,500,1220,1,1,11090000,195,-16.00,0.42,12,0.06,-110.00,4163.00,3560,20240521,-50.56,1716,20241118,2.56,3560,-50.56,20240521,1716,2.56,20241118,3560,-50.56,20240521,1716,2.56,20241118,0.00,N,060480,500,55 억,,58933,N,N,0,N,00,N 20241128,150637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,11,2,0.63,10949231,6215,75.62,1750,1804,1740,2270,1225,1749,1761.74,0.53,0,617,1777,1762,1752,1737,1727,1758,1733,55,521,500,1220,1,1,11090000,195,-16.00,0.42,12,0.06,-110.00,4163.00,3560,20240521,-50.56,1716,20241118,2.56,3560,-50.56,20240521,1716,2.56,20241118,3560,-50.56,20240521,1716,2.56,20241118,0.00,N,060480,500,55 억,,58933,N,N,0,N,00,N 20241128,140636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1762,13,2,0.74,10153711,5763,70.12,1750,1804,1740,2270,1225,1749,1761.88,0.53,0,910,1777,1762,1752,1737,1727,1758,1733,55,521,500,1220,1,1,11090000,195,-16.02,0.42,12,0.05,-110.00,4163.00,3560,20240521,-50.51,1716,20241118,2.68,3560,-50.51,20240521,1716,2.68,20241118,3560,-50.51,20240521,1716,2.68,20241118,0.00,N,060480,500,55 억,,58933,N,N,0,N,00,N diff --git a/060540/price/prices-20241101.csv b/060540/price/prices-20241101.csv index e83e93935739..b33b83b4a7f2 100644 --- a/060540/price/prices-20241101.csv +++ b/060540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160620,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1405,-62,5,-4.23,163085508,114211,122.63,1467,1495,1400,1907,1027,1467,1427.59,0.55,0,1842,1564,1515,1491,1442,1418,1503,1430,131,440,500,1050,1,1,26133306,367,22.66,0.37,12,0.44,62.00,3831.00,3510,20231215,-59.97,1295,20241115,8.49,2790,-49.64,20240122,1295,8.49,20241115,3510,-59.97,20231215,1295,8.49,20241115,3.83,N,060540,500,130 억,,144660,N,N,0,N,00,N +20241129,150633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1422,-45,5,-3.07,141386277,98776,106.06,1467,1495,1400,1907,1027,1467,1431.03,0.55,0,7420,1564,1515,1491,1442,1418,1503,1430,131,440,500,1050,1,1,26133306,372,22.94,0.37,12,0.38,62.00,3831.00,3510,20231215,-59.49,1295,20241115,9.81,2790,-49.03,20240122,1295,9.81,20241115,3510,-59.49,20231215,1295,9.81,20241115,3.83,N,060540,500,130 억,,144660,N,N,0,N,00,N +20241129,140635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1435,-32,5,-2.18,131109534,91509,98.26,1467,1495,1400,1907,1027,1467,1432.38,0.55,0,6144,1564,1515,1491,1442,1418,1503,1430,131,440,500,1050,1,1,26133306,375,23.15,0.37,12,0.35,62.00,3831.00,3510,20231215,-59.12,1295,20241115,10.81,2790,-48.57,20240122,1295,10.81,20241115,3510,-59.12,20231215,1295,10.81,20241115,3.83,N,060540,500,130 억,,144660,N,N,0,N,00,N +20241129,130633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1442,-25,5,-1.70,127549768,89018,95.58,1467,1495,1400,1907,1027,1467,1432.47,0.55,0,7677,1564,1515,1491,1442,1418,1503,1430,131,440,500,1050,1,1,26133306,377,23.26,0.38,12,0.34,62.00,3831.00,3510,20231215,-58.92,1295,20241115,11.35,2790,-48.32,20240122,1295,11.35,20241115,3510,-58.92,20231215,1295,11.35,20241115,3.83,N,060540,500,130 억,,144660,N,N,0,N,00,N +20241129,120635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1441,-26,5,-1.77,125030986,87262,93.70,1467,1495,1400,1907,1027,1467,1432.44,0.55,0,8102,1564,1515,1491,1442,1418,1503,1430,131,440,500,1050,1,1,26133306,377,23.24,0.38,12,0.33,62.00,3831.00,3510,20231215,-58.95,1295,20241115,11.27,2790,-48.35,20240122,1295,11.27,20241115,3510,-58.95,20231215,1295,11.27,20241115,3.83,N,060540,500,130 억,,144660,N,N,0,N,00,N +20241129,110635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1443,-24,5,-1.64,125023791,87257,93.69,1467,1495,1400,1907,1027,1467,1432.44,0.55,0,8102,1564,1515,1491,1442,1418,1503,1430,131,440,500,1050,1,1,26133306,377,23.27,0.38,12,0.33,62.00,3831.00,3510,20231215,-58.89,1295,20241115,11.43,2790,-48.28,20240122,1295,11.43,20241115,3510,-58.89,20231215,1295,11.43,20241115,3.83,N,060540,500,130 억,,144660,N,N,0,N,00,N +20241129,100633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1440,-27,5,-1.84,120972299,84445,90.67,1467,1495,1400,1907,1027,1467,1432.15,0.55,0,8213,1564,1515,1491,1442,1418,1503,1430,131,440,500,1050,1,1,26133306,376,23.23,0.38,12,0.32,62.00,3831.00,3510,20231215,-58.97,1295,20241115,11.20,2790,-48.39,20240122,1295,11.20,20241115,3510,-58.97,20231215,1295,11.20,20241115,3.83,N,060540,500,130 억,,144660,N,N,0,N,00,N +20241129,090634,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1451,-16,5,-1.09,38079484,26105,28.03,1467,1495,1447,1907,1027,1467,1458.38,0.55,0,4980,1564,1515,1491,1442,1418,1503,1430,131,440,500,1050,1,1,26133306,379,23.40,0.38,12,0.10,62.00,3831.00,3510,20231215,-58.66,1295,20241115,12.05,2790,-47.99,20240122,1295,12.05,20241115,3510,-58.66,20231215,1295,12.05,20241115,3.83,N,060540,500,130 억,,144660,N,N,0,N,00,N 20241128,160627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1467,-38,5,-2.52,136810704,92204,82.94,1482,1540,1467,1956,1054,1505,1483.85,0.55,0,-192,1578,1541,1498,1461,1418,1560,1480,131,451,500,1080,1,1,26133306,383,23.66,0.38,12,0.35,62.00,3831.00,3510,20231215,-58.21,1295,20241115,13.28,2790,-47.42,20240122,1295,13.28,20241115,3510,-58.21,20231215,1295,13.28,20241115,3.85,N,060540,500,130 억,,144852,N,N,0,N,00,N 20241128,150637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1480,-25,5,-1.66,118170042,79517,71.53,1482,1540,1468,1956,1054,1505,1486.10,0.55,0,2756,1578,1541,1498,1461,1418,1560,1480,131,451,500,1080,1,1,26133306,387,23.87,0.39,12,0.30,62.00,3831.00,3510,20231215,-57.83,1295,20241115,14.29,2790,-46.95,20240122,1295,14.29,20241115,3510,-57.83,20231215,1295,14.29,20241115,3.85,N,060540,500,130 억,,144852,N,N,0,N,00,N 20241128,140636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1481,-24,5,-1.59,93333265,62706,56.41,1482,1540,1475,1956,1054,1505,1488.43,0.55,0,641,1578,1541,1498,1461,1418,1560,1480,131,451,500,1080,1,1,26133306,387,23.89,0.39,12,0.24,62.00,3831.00,3510,20231215,-57.81,1295,20241115,14.36,2790,-46.92,20240122,1295,14.36,20241115,3510,-57.81,20231215,1295,14.36,20241115,3.85,N,060540,500,130 억,,144852,N,N,0,N,00,N diff --git a/060560/price/prices-20241101.csv b/060560/price/prices-20241101.csv index c79da6498760..18f8f902b5ad 100644 --- a/060560/price/prices-20241101.csv +++ b/060560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,-12,5,-1.54,104862978,136492,124.38,779,782,760,1012,546,779,768.27,2.12,0,-25755,810,794,779,763,748,787,756,638,233,500,570,1,1,127669525,979,4.26,0.61,12,0.11,180.00,1258.00,1290,20240304,-40.54,696,20241115,10.20,1290,-40.54,20240304,696,10.20,20241115,1290,-40.54,20240304,696,10.20,20241115,1.41,N,060560,500,638 억,,2703013,N,N,0,N,00,N +20241129,150633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,-7,5,-0.90,102613982,133566,121.71,779,782,760,1012,546,779,768.26,2.12,0,-22969,810,794,779,763,748,787,756,638,233,500,570,1,1,127669525,986,4.29,0.61,12,0.10,180.00,1258.00,1290,20240304,-40.16,696,20241115,10.92,1290,-40.16,20240304,696,10.92,20241115,1290,-40.16,20240304,696,10.92,20241115,1.41,N,060560,500,638 억,,2703013,N,N,0,N,00,N +20241129,140635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,3,2,0.39,99609863,129668,118.16,779,782,760,1012,546,779,768.19,2.12,0,-22757,810,794,779,763,748,787,756,638,233,500,570,1,1,127669525,998,4.34,0.62,12,0.10,180.00,1258.00,1290,20240304,-39.38,696,20241115,12.36,1290,-39.38,20240304,696,12.36,20241115,1290,-39.38,20240304,696,12.36,20241115,1.41,N,060560,500,638 억,,2703013,N,N,0,N,00,N +20241129,130633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-15,5,-1.93,74226892,96803,88.21,779,779,760,1012,546,779,766.78,2.12,0,-17653,810,794,779,763,748,787,756,638,233,500,570,1,1,127669525,975,4.24,0.61,12,0.08,180.00,1258.00,1290,20240304,-40.78,696,20241115,9.77,1290,-40.78,20240304,696,9.77,20241115,1290,-40.78,20240304,696,9.77,20241115,1.41,N,060560,500,638 억,,2703013,N,N,0,N,00,N +20241129,120635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,763,-16,5,-2.05,59563982,77552,70.67,779,779,760,1012,546,779,768.05,2.12,0,-12608,810,794,779,763,748,787,756,638,233,500,570,1,1,127669525,974,4.24,0.61,12,0.06,180.00,1258.00,1290,20240304,-40.85,696,20241115,9.63,1290,-40.85,20240304,696,9.63,20241115,1290,-40.85,20240304,696,9.63,20241115,1.41,N,060560,500,638 억,,2703013,N,N,0,N,00,N +20241129,110636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-9,5,-1.16,45458835,59048,53.81,779,779,764,1012,546,779,769.86,2.12,0,-12731,810,794,779,763,748,787,756,638,233,500,570,1,1,127669525,983,4.28,0.61,12,0.05,180.00,1258.00,1290,20240304,-40.31,696,20241115,10.63,1290,-40.31,20240304,696,10.63,20241115,1290,-40.31,20240304,696,10.63,20241115,1.41,N,060560,500,638 억,,2703013,N,N,0,N,00,N +20241129,100633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-10,5,-1.28,18183229,23553,21.46,779,779,769,1012,546,779,772.01,2.12,0,-19655,810,794,779,763,748,787,756,638,233,500,570,1,1,127669525,982,4.27,0.61,12,0.02,180.00,1258.00,1290,20240304,-40.39,696,20241115,10.49,1290,-40.39,20240304,696,10.49,20241115,1290,-40.39,20240304,696,10.49,20241115,1.41,N,060560,500,638 억,,2703013,N,N,0,N,00,N +20241129,090634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-2,5,-0.26,109054,140,0.13,779,779,777,1012,546,779,778.96,2.12,0,-22,810,794,779,763,748,787,756,638,233,500,570,1,1,127669525,992,4.32,0.62,12,0.00,180.00,1258.00,1290,20240304,-39.77,696,20241115,11.64,1290,-39.77,20240304,696,11.64,20241115,1290,-39.77,20240304,696,11.64,20241115,1.41,N,060560,500,638 억,,2703013,N,N,0,N,00,N 20241128,160627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,4,2,0.52,85484746,109640,99.23,795,795,764,1007,543,775,779.69,2.12,0,-774,791,783,775,767,759,783,767,638,232,500,570,1,1,127669525,995,4.33,0.62,12,0.09,180.00,1258.00,1294,20231121,-39.80,696,20241115,11.93,1290,-39.61,20240304,696,11.93,20241115,1290,-39.61,20240304,696,11.93,20241115,1.42,N,060560,500,638 억,,2703787,N,N,0,N,00,N 20241128,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,3,2,0.39,69356664,88922,80.48,795,795,764,1007,543,775,779.97,2.12,0,-774,791,783,775,767,759,783,767,638,232,500,570,1,1,127669525,993,4.32,0.62,12,0.07,180.00,1258.00,1294,20231121,-39.88,696,20241115,11.78,1290,-39.69,20240304,696,11.78,20241115,1290,-39.69,20240304,696,11.78,20241115,1.42,N,060560,500,638 억,,2703787,N,N,0,N,00,N 20241128,140636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,5,2,0.65,68070836,87262,78.98,795,795,764,1007,543,775,780.07,2.12,0,-774,791,783,775,767,759,783,767,638,232,500,570,1,1,127669525,996,4.33,0.62,12,0.07,180.00,1258.00,1294,20231121,-39.72,696,20241115,12.07,1290,-39.53,20240304,696,12.07,20241115,1290,-39.53,20240304,696,12.07,20241115,1.42,N,060560,500,638 억,,2703787,N,N,0,N,00,N diff --git a/060570/price/prices-20241101.csv b/060570/price/prices-20241101.csv index 354ad8fe82ad..504ac5812f32 100644 --- a/060570/price/prices-20241101.csv +++ b/060570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1605,-32,5,-1.95,73934341,46085,101.50,1647,1647,1593,2125,1146,1637,1604.30,2.73,0,-7559,1677,1656,1638,1617,1599,1667,1628,378,488,500,1010,1,1,75621573,1214,-39.15,0.74,12,0.06,-41.00,2180.00,4000,20240123,-59.88,1500,20241115,7.00,4000,-59.88,20240123,1500,7.00,20241115,4000,-59.88,20240123,1500,7.00,20241115,0.56,N,060570,500,378 억,,2061736,N,N,137,N,00,N +20241129,150634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1602,-35,5,-2.14,70224541,43772,96.40,1647,1647,1593,2125,1146,1637,1604.33,2.73,0,-7131,1677,1656,1638,1617,1599,1667,1628,378,488,500,1010,1,1,75621573,1211,-39.07,0.73,12,0.06,-41.00,2180.00,4000,20240123,-59.95,1500,20241115,6.80,4000,-59.95,20240123,1500,6.80,20241115,4000,-59.95,20240123,1500,6.80,20241115,0.56,N,060570,500,378 억,,2061736,N,N,892,N,00,N +20241129,140635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1600,-37,5,-2.26,64814303,40392,88.96,1647,1647,1593,2125,1146,1637,1604.63,2.73,0,-8737,1677,1656,1638,1617,1599,1667,1628,378,488,500,1010,1,1,75621573,1210,-39.02,0.73,12,0.05,-41.00,2180.00,4000,20240123,-60.00,1500,20241115,6.67,4000,-60.00,20240123,1500,6.67,20241115,4000,-60.00,20240123,1500,6.67,20241115,0.56,N,060570,500,378 억,,2061736,N,N,892,N,00,N +20241129,130633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1605,-32,5,-1.95,54987984,34254,75.44,1647,1647,1593,2125,1146,1637,1605.30,2.73,0,-11892,1677,1656,1638,1617,1599,1667,1628,378,488,500,1010,1,1,75621573,1214,-39.15,0.74,12,0.05,-41.00,2180.00,4000,20240123,-59.88,1500,20241115,7.00,4000,-59.88,20240123,1500,7.00,20241115,4000,-59.88,20240123,1500,7.00,20241115,0.56,N,060570,500,378 억,,2061736,N,N,892,N,00,N +20241129,120636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1602,-35,5,-2.14,52387940,32635,71.87,1647,1647,1593,2125,1146,1637,1605.27,2.73,0,-11027,1677,1656,1638,1617,1599,1667,1628,378,488,500,1010,1,1,75621573,1211,-39.07,0.73,12,0.04,-41.00,2180.00,4000,20240123,-59.95,1500,20241115,6.80,4000,-59.95,20240123,1500,6.80,20241115,4000,-59.95,20240123,1500,6.80,20241115,0.56,N,060570,500,378 억,,2061736,N,N,892,N,00,N +20241129,110636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1601,-36,5,-2.20,43682719,27185,59.87,1647,1647,1594,2125,1146,1637,1606.87,2.73,0,-9988,1677,1656,1638,1617,1599,1667,1628,378,488,500,1010,1,1,75621573,1211,-39.05,0.73,12,0.04,-41.00,2180.00,4000,20240123,-59.97,1500,20241115,6.73,4000,-59.97,20240123,1500,6.73,20241115,4000,-59.97,20240123,1500,6.73,20241115,0.56,N,060570,500,378 억,,2061736,N,N,892,N,00,N +20241129,100633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1595,-42,5,-2.57,38380516,23874,52.58,1647,1647,1595,2125,1146,1637,1607.63,2.73,0,-8215,1677,1656,1638,1617,1599,1667,1628,378,488,500,1010,1,1,75621573,1206,-38.90,0.73,12,0.03,-41.00,2180.00,4000,20240123,-60.12,1500,20241115,6.33,4000,-60.12,20240123,1500,6.33,20241115,4000,-60.12,20240123,1500,6.33,20241115,0.56,N,060570,500,378 억,,2061736,N,N,892,N,00,N +20241129,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1629,-8,5,-0.49,2362326,1446,3.18,1647,1647,1629,2125,1146,1637,1633.70,2.73,0,-847,1677,1656,1638,1617,1599,1667,1628,378,488,500,1010,1,1,75621573,1232,-39.73,0.75,12,0.00,-41.00,2180.00,4000,20240123,-59.28,1500,20241115,8.60,4000,-59.28,20240123,1500,8.60,20241115,4000,-59.28,20240123,1500,8.60,20241115,0.56,N,060570,500,378 억,,2061736,N,N,892,N,00,N 20241128,160627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1637,0,3,0.00,71672567,43699,46.53,1620,1659,1620,2125,1146,1637,1640.15,2.72,0,5631,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1238,-39.93,0.75,12,0.06,-41.00,2180.00,4000,20240123,-59.07,1500,20241115,9.13,4000,-59.07,20240123,1500,9.13,20241115,4000,-59.07,20240123,1500,9.13,20241115,0.58,N,060570,500,378 억,,2055873,N,N,892,N,00,N 20241128,150638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1641,4,2,0.24,56507721,34441,36.67,1620,1659,1620,2125,1146,1637,1640.71,2.72,0,5453,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1241,-40.02,0.75,12,0.05,-41.00,2180.00,4000,20240123,-58.97,1500,20241115,9.40,4000,-58.97,20240123,1500,9.40,20241115,4000,-58.97,20240123,1500,9.40,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N 20241128,140637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1637,0,3,0.00,39958333,24338,25.91,1620,1659,1620,2125,1146,1637,1641.81,2.72,0,-2514,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1238,-39.93,0.75,12,0.03,-41.00,2180.00,4000,20240123,-59.07,1500,20241115,9.13,4000,-59.07,20240123,1500,9.13,20241115,4000,-59.07,20240123,1500,9.13,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N diff --git a/060590/price/prices-20241101.csv b/060590/price/prices-20241101.csv index bf7f92565164..1d8251eded80 100644 --- a/060590/price/prices-20241101.csv +++ b/060590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-120,5,-1.69,327006520,46804,158.75,7160,7160,6910,9210,4970,7090,6986.77,1.08,0,-6412,7256,7172,7096,7012,6936,7135,6975,121,2120,500,5100,10,1,24181020,1685,-10.81,2.10,12,0.19,-645.00,3322.00,11730,20231226,-40.58,6050,20240805,15.21,10900,-36.06,20240103,6050,15.21,20240805,11730,-40.58,20231226,6050,15.21,20240805,2.63,N,060590,500,120 억,,260111,N,N,2,N,00,N +20241129,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-120,5,-1.69,306034400,43791,148.53,7160,7160,6910,9210,4970,7090,6988.50,1.08,0,-5552,7256,7172,7096,7012,6936,7135,6975,121,2120,500,5100,10,1,24181020,1685,-10.81,2.10,12,0.18,-645.00,3322.00,11730,20231226,-40.58,6050,20240805,15.21,10900,-36.06,20240103,6050,15.21,20240805,11730,-40.58,20231226,6050,15.21,20240805,2.63,N,060590,500,120 억,,260111,N,N,2,N,00,N +20241129,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-70,5,-0.99,225417350,32214,109.27,7160,7160,6960,9210,4970,7090,6997.47,1.08,0,-3487,7256,7172,7096,7012,6936,7135,6975,121,2120,500,5100,10,1,24181020,1698,-10.88,2.11,12,0.13,-645.00,3322.00,11730,20231226,-40.15,6050,20240805,16.03,10900,-35.60,20240103,6050,16.03,20240805,11730,-40.15,20231226,6050,16.03,20240805,2.63,N,060590,500,120 억,,260111,N,N,2,N,00,N +20241129,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-120,5,-1.69,213132520,30465,103.33,7160,7160,6960,9210,4970,7090,6995.95,1.08,0,-2598,7256,7172,7096,7012,6936,7135,6975,121,2120,500,5100,10,1,24181020,1685,-10.81,2.10,12,0.13,-645.00,3322.00,11730,20231226,-40.58,6050,20240805,15.21,10900,-36.06,20240103,6050,15.21,20240805,11730,-40.58,20231226,6050,15.21,20240805,2.63,N,060590,500,120 억,,260111,N,N,2,N,00,N +20241129,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-70,5,-0.99,144268050,20603,69.88,7160,7160,6960,9210,4970,7090,7002.24,1.08,0,-4354,7256,7172,7096,7012,6936,7135,6975,121,2120,500,5100,10,1,24181020,1698,-10.88,2.11,12,0.09,-645.00,3322.00,11730,20231226,-40.15,6050,20240805,16.03,10900,-35.60,20240103,6050,16.03,20240805,11730,-40.15,20231226,6050,16.03,20240805,2.63,N,060590,500,120 억,,260111,N,N,2,N,00,N +20241129,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-100,5,-1.41,118807470,16957,57.52,7160,7160,6960,9210,4970,7090,7006.35,1.08,0,-3847,7256,7172,7096,7012,6936,7135,6975,121,2120,500,5100,10,1,24181020,1690,-10.84,2.10,12,0.07,-645.00,3322.00,11730,20231226,-40.41,6050,20240805,15.54,10900,-35.87,20240103,6050,15.54,20240805,11730,-40.41,20231226,6050,15.54,20240805,2.63,N,060590,500,120 억,,260111,N,N,2,N,00,N +20241129,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-50,5,-0.71,82051870,11703,39.70,7160,7160,6960,9210,4970,7090,7011.12,1.08,0,-3567,7256,7172,7096,7012,6936,7135,6975,121,2120,500,5100,10,1,24181020,1702,-10.91,2.12,12,0.05,-645.00,3322.00,11730,20231226,-39.98,6050,20240805,16.36,10900,-35.41,20240103,6050,16.36,20240805,11730,-39.98,20231226,6050,16.36,20240805,2.63,N,060590,500,120 억,,260111,N,N,2,N,00,N +20241129,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-90,5,-1.27,8761910,1248,4.23,7160,7160,7000,9210,4970,7090,7020.20,1.08,0,-1177,7256,7172,7096,7012,6936,7135,6975,121,2120,500,5100,10,1,24181020,1693,-10.85,2.11,12,0.01,-645.00,3322.00,11730,20231226,-40.32,6050,20240805,15.70,10900,-35.78,20240103,6050,15.70,20240805,11730,-40.32,20231226,6050,15.70,20240805,2.63,N,060590,500,120 억,,260111,N,N,2,N,00,N 20241128,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,0,3,0.00,205458700,29020,29.76,7180,7180,7020,9210,4970,7090,7079.90,1.10,0,-6045,7396,7242,7116,6962,6836,7180,6900,121,2120,500,5100,10,1,24181020,1714,-10.99,2.13,12,0.12,-645.00,3322.00,11730,20231226,-39.56,6050,20240805,17.19,10900,-34.95,20240103,6050,17.19,20240805,11730,-39.56,20231226,6050,17.19,20240805,2.65,N,060590,500,120 억,,266155,N,N,2,N,00,N 20241128,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-30,5,-0.42,163385930,23054,23.64,7180,7180,7050,9210,4970,7090,7087.10,1.10,0,-3225,7396,7242,7116,6962,6836,7180,6900,121,2120,500,5100,10,1,24181020,1707,-10.95,2.13,12,0.10,-645.00,3322.00,11730,20231226,-39.81,6050,20240805,16.69,10900,-35.23,20240103,6050,16.69,20240805,11730,-39.81,20231226,6050,16.69,20240805,2.65,N,060590,500,120 억,,266155,N,N,1,N,00,N 20241128,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,20,2,0.28,121204540,17093,17.53,7180,7180,7050,9210,4970,7090,7090.89,1.10,0,-155,7396,7242,7116,6962,6836,7180,6900,121,2120,500,5100,10,1,24181020,1719,-11.02,2.14,12,0.07,-645.00,3322.00,11730,20231226,-39.39,6050,20240805,17.52,10900,-34.77,20240103,6050,17.52,20240805,11730,-39.39,20231226,6050,17.52,20240805,2.65,N,060590,500,120 억,,266155,N,N,1,N,00,N diff --git a/060720/price/prices-20241101.csv b/060720/price/prices-20241101.csv index 54cc0b28373b..0ea99f04e93e 100644 --- a/060720/price/prices-20241101.csv +++ b/060720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8250,-250,5,-2.94,838874840,101638,204.84,8480,8680,8160,11050,5950,8500,8253.56,7.93,0,-10754,8713,8606,8553,8446,8393,8580,8420,118,2550,500,6290,10,1,23677442,1953,6.31,0.73,12,0.43,1307.00,11342.00,16400,20240328,-49.70,8110,20241115,1.73,16400,-49.70,20240328,8110,1.73,20241115,16400,-49.70,20240328,8110,1.73,20241115,3.36,N,060720,500,118 억,,1877537,N,N,95,N,00,N +20241129,150634,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8220,-280,5,-3.29,795365320,96354,194.19,8480,8680,8160,11050,5950,8500,8254.62,7.93,0,-8754,8713,8606,8553,8446,8393,8580,8420,118,2550,500,6290,10,1,23677442,1946,6.29,0.72,12,0.41,1307.00,11342.00,16400,20240328,-49.88,8110,20241115,1.36,16400,-49.88,20240328,8110,1.36,20241115,16400,-49.88,20240328,8110,1.36,20241115,3.36,N,060720,500,118 억,,1877537,N,N,95,N,00,N +20241129,140636,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8220,-280,5,-3.29,688988370,83368,168.02,8480,8680,8180,11050,5950,8500,8264.42,7.93,0,-8352,8713,8606,8553,8446,8393,8580,8420,118,2550,500,6290,10,1,23677442,1946,6.29,0.72,12,0.35,1307.00,11342.00,16400,20240328,-49.88,8110,20241115,1.36,16400,-49.88,20240328,8110,1.36,20241115,16400,-49.88,20240328,8110,1.36,20241115,3.36,N,060720,500,118 억,,1877537,N,N,95,N,00,N +20241129,130634,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8220,-280,5,-3.29,646097410,78161,157.52,8480,8680,8180,11050,5950,8500,8266.24,7.93,0,-7966,8713,8606,8553,8446,8393,8580,8420,118,2550,500,6290,10,1,23677442,1946,6.29,0.72,12,0.33,1307.00,11342.00,16400,20240328,-49.88,8110,20241115,1.36,16400,-49.88,20240328,8110,1.36,20241115,16400,-49.88,20240328,8110,1.36,20241115,3.36,N,060720,500,118 억,,1877537,N,N,95,N,00,N +20241129,120636,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8200,-300,5,-3.53,593003580,71707,144.52,8480,8680,8180,11050,5950,8500,8269.81,7.93,0,-12529,8713,8606,8553,8446,8393,8580,8420,118,2550,500,6290,10,1,23677442,1942,6.27,0.72,12,0.30,1307.00,11342.00,16400,20240328,-50.00,8110,20241115,1.11,16400,-50.00,20240328,8110,1.11,20241115,16400,-50.00,20240328,8110,1.11,20241115,3.36,N,060720,500,118 억,,1877537,N,N,95,N,00,N +20241129,110637,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8200,-300,5,-3.53,558731140,67530,136.10,8480,8680,8180,11050,5950,8500,8273.82,7.93,0,-11244,8713,8606,8553,8446,8393,8580,8420,118,2550,500,6290,10,1,23677442,1942,6.27,0.72,12,0.29,1307.00,11342.00,16400,20240328,-50.00,8110,20241115,1.11,16400,-50.00,20240328,8110,1.11,20241115,16400,-50.00,20240328,8110,1.11,20241115,3.36,N,060720,500,118 억,,1877537,N,N,95,N,00,N +20241129,100634,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8190,-310,5,-3.65,384999870,46373,93.46,8480,8680,8180,11050,5950,8500,8302.24,7.93,0,-17441,8713,8606,8553,8446,8393,8580,8420,118,2550,500,6290,10,1,23677442,1939,6.27,0.72,12,0.20,1307.00,11342.00,16400,20240328,-50.06,8110,20241115,0.99,16400,-50.06,20240328,8110,0.99,20241115,16400,-50.06,20240328,8110,0.99,20241115,3.36,N,060720,500,118 억,,1877537,N,N,95,N,00,N +20241129,090636,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8420,-80,5,-0.94,31106740,3675,7.41,8480,8680,8410,11050,5950,8500,8464.42,7.93,0,-2720,8713,8606,8553,8446,8393,8580,8420,118,2550,500,6290,10,1,23677442,1994,6.44,0.74,12,0.02,1307.00,11342.00,16400,20240328,-48.66,8110,20241115,3.82,16400,-48.66,20240328,8110,3.82,20241115,16400,-48.66,20240328,8110,3.82,20241115,3.36,N,060720,500,118 억,,1877537,N,N,95,N,00,N 20241128,160628,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8500,-160,5,-1.85,421059610,49272,95.89,8660,8660,8500,11250,6070,8660,8545.62,7.92,0,3073,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2013,6.50,0.75,12,0.21,1307.00,11342.00,16400,20240328,-48.17,8110,20241115,4.81,16400,-48.17,20240328,8110,4.81,20241115,16400,-48.17,20240328,8110,4.81,20241115,3.37,N,060720,500,118 억,,1875179,N,N,95,N,00,N 20241128,150638,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8550,-110,5,-1.27,403107450,47161,91.78,8660,8660,8500,11250,6070,8660,8547.47,7.92,0,4340,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2024,6.54,0.75,12,0.20,1307.00,11342.00,16400,20240328,-47.87,8110,20241115,5.43,16400,-47.87,20240328,8110,5.43,20241115,16400,-47.87,20240328,8110,5.43,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N 20241128,140637,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8510,-150,5,-1.73,302129840,35302,68.70,8660,8660,8500,11250,6070,8660,8558.43,7.92,0,-2403,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2015,6.51,0.75,12,0.15,1307.00,11342.00,16400,20240328,-48.11,8110,20241115,4.93,16400,-48.11,20240328,8110,4.93,20241115,16400,-48.11,20240328,8110,4.93,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N diff --git a/060850/price/prices-20241101.csv b/060850/price/prices-20241101.csv index f85bd1691162..a3942a321c5b 100644 --- a/060850/price/prices-20241101.csv +++ b/060850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6690,-20,5,-0.30,4062040,611,25.06,6710,6710,6600,8720,4700,6710,6648.11,10.35,0,-106,6876,6792,6696,6612,6516,6800,6620,41,2010,500,4560,10,1,8131000,544,14.45,1.18,12,0.01,463.00,5665.00,11270,20240405,-40.64,6340,20241114,5.52,11270,-40.64,20240405,6340,5.52,20241114,11270,-40.64,20240405,6340,5.52,20241114,0.35,N,060850,500,40 억,,841674,N,N,0,N,00,N +20241129,150635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6680,-30,5,-0.45,3343200,503,20.63,6710,6710,6600,8720,4700,6710,6646.52,10.35,0,-67,6876,6792,6696,6612,6516,6800,6620,41,2010,500,4560,10,1,8131000,543,14.43,1.18,12,0.01,463.00,5665.00,11270,20240405,-40.73,6340,20241114,5.36,11270,-40.73,20240405,6340,5.36,20241114,11270,-40.73,20240405,6340,5.36,20241114,0.35,N,060850,500,40 억,,841674,N,N,0,N,00,N +20241129,140636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6630,-80,5,-1.19,3283440,494,20.26,6710,6710,6600,8720,4700,6710,6646.64,10.35,0,-60,6876,6792,6696,6612,6516,6800,6620,41,2010,500,4560,10,1,8131000,539,14.32,1.17,12,0.01,463.00,5665.00,11270,20240405,-41.17,6340,20241114,4.57,11270,-41.17,20240405,6340,4.57,20241114,11270,-41.17,20240405,6340,4.57,20241114,0.35,N,060850,500,40 억,,841674,N,N,0,N,00,N +20241129,130634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6680,-30,5,-0.45,3190320,480,19.69,6710,6710,6600,8720,4700,6710,6646.50,10.35,0,-62,6876,6792,6696,6612,6516,6800,6620,41,2010,500,4560,10,1,8131000,543,14.43,1.18,12,0.01,463.00,5665.00,11270,20240405,-40.73,6340,20241114,5.36,11270,-40.73,20240405,6340,5.36,20241114,11270,-40.73,20240405,6340,5.36,20241114,0.35,N,060850,500,40 억,,841674,N,N,0,N,00,N +20241129,120637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6680,-30,5,-0.45,3170380,477,19.57,6710,6710,6600,8720,4700,6710,6646.50,10.35,0,-60,6876,6792,6696,6612,6516,6800,6620,41,2010,500,4560,10,1,8131000,543,14.43,1.18,12,0.01,463.00,5665.00,11270,20240405,-40.73,6340,20241114,5.36,11270,-40.73,20240405,6340,5.36,20241114,11270,-40.73,20240405,6340,5.36,20241114,0.35,N,060850,500,40 억,,841674,N,N,0,N,00,N +20241129,110637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6690,-20,5,-0.30,1457110,218,8.94,6710,6710,6620,8720,4700,6710,6683.99,10.35,0,-60,6876,6792,6696,6612,6516,6800,6620,41,2010,500,4560,10,1,8131000,544,14.45,1.18,12,0.00,463.00,5665.00,11270,20240405,-40.64,6340,20241114,5.52,11270,-40.64,20240405,6340,5.52,20241114,11270,-40.64,20240405,6340,5.52,20241114,0.35,N,060850,500,40 억,,841674,N,N,0,N,00,N +20241129,100634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6650,-60,5,-0.89,273700,41,1.68,6710,6710,6650,8720,4700,6710,6675.61,10.35,0,-16,6876,6792,6696,6612,6516,6800,6620,41,2010,500,4560,10,1,8131000,541,14.36,1.17,12,0.00,463.00,5665.00,11270,20240405,-40.99,6340,20241114,4.89,11270,-40.99,20240405,6340,4.89,20241114,11270,-40.99,20240405,6340,4.89,20241114,0.35,N,060850,500,40 억,,841674,N,N,0,N,00,N +20241129,090636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6710,0,3,0.00,20130,3,0.12,6710,6710,6710,8720,4700,6710,6710.00,10.35,0,0,6876,6792,6696,6612,6516,6800,6620,41,2010,500,4560,10,1,8131000,546,14.49,1.18,12,0.00,463.00,5665.00,11270,20240405,-40.46,6340,20241114,5.84,11270,-40.46,20240405,6340,5.84,20241114,11270,-40.46,20240405,6340,5.84,20241114,0.35,N,060850,500,40 억,,841674,N,N,0,N,00,N 20241128,160628,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6710,30,2,0.45,16282390,2438,54.14,6710,6780,6600,8680,4680,6680,6678.51,10.35,0,-40,6986,6832,6756,6602,6526,6795,6565,41,2000,500,4540,10,1,8131000,546,14.49,1.18,12,0.03,463.00,5665.00,11270,20240405,-40.46,6340,20241114,5.84,11270,-40.46,20240405,6340,5.84,20241114,11270,-40.46,20240405,6340,5.84,20241114,0.35,N,060850,500,40 억,,841714,N,N,0,N,00,N 20241128,150639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6740,60,2,0.90,10385700,1556,34.55,6710,6780,6600,8680,4680,6680,6674.61,10.35,0,-97,6986,6832,6756,6602,6526,6795,6565,41,2000,500,4540,10,1,8131000,548,14.56,1.19,12,0.02,463.00,5665.00,11270,20240405,-40.20,6340,20241114,6.31,11270,-40.20,20240405,6340,6.31,20241114,11270,-40.20,20240405,6340,6.31,20241114,0.35,N,060850,500,40 억,,841714,N,N,0,N,00,N 20241128,140638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6680,0,3,0.00,9544860,1430,31.76,6710,6780,6600,8680,4680,6680,6674.73,10.35,0,-102,6986,6832,6756,6602,6526,6795,6565,41,2000,500,4540,10,1,8131000,543,14.43,1.18,12,0.02,463.00,5665.00,11270,20240405,-40.73,6340,20241114,5.36,11270,-40.73,20240405,6340,5.36,20241114,11270,-40.73,20240405,6340,5.36,20241114,0.35,N,060850,500,40 억,,841714,N,N,0,N,00,N diff --git a/060900/price/prices-20241101.csv b/060900/price/prices-20241101.csv index ff2eea2d577a..ee41d61a5e26 100644 --- a/060900/price/prices-20241101.csv +++ b/060900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160621,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1048,-18,5,-1.69,14542290,13865,79.17,1066,1066,1041,1385,747,1066,1048.85,0.55,0,-1351,1099,1082,1063,1046,1027,1073,1037,253,319,1000,660,1,1,25258229,265,-3.54,0.49,12,0.05,-296.00,2150.00,2440,20240228,-57.05,987,20241114,6.18,2440,-57.05,20240228,987,6.18,20241114,2440,-57.05,20240228,987,6.18,20241114,0.11,N,060900,1000,252 억,,138997,N,N,0,N,00,N +20241129,150635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1048,-18,5,-1.69,13379025,12755,72.84,1066,1066,1041,1385,747,1066,1048.92,0.55,0,-1186,1099,1082,1063,1046,1027,1073,1037,253,319,1000,660,1,1,25258229,265,-3.54,0.49,12,0.05,-296.00,2150.00,2440,20240228,-57.05,987,20241114,6.18,2440,-57.05,20240228,987,6.18,20241114,2440,-57.05,20240228,987,6.18,20241114,0.11,N,060900,1000,252 억,,138997,N,N,0,N,00,N +20241129,140637,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1042,-24,5,-2.25,12360490,11782,67.28,1066,1066,1041,1385,747,1066,1049.10,0.55,0,-1065,1099,1082,1063,1046,1027,1073,1037,253,319,1000,660,1,1,25258229,263,-3.52,0.48,12,0.05,-296.00,2150.00,2440,20240228,-57.30,987,20241114,5.57,2440,-57.30,20240228,987,5.57,20241114,2440,-57.30,20240228,987,5.57,20241114,0.11,N,060900,1000,252 억,,138997,N,N,0,N,00,N +20241129,130635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1047,-19,5,-1.78,10546618,10041,57.34,1066,1066,1041,1385,747,1066,1050.36,0.55,0,-1336,1099,1082,1063,1046,1027,1073,1037,253,319,1000,660,1,1,25258229,264,-3.54,0.49,12,0.04,-296.00,2150.00,2440,20240228,-57.09,987,20241114,6.08,2440,-57.09,20240228,987,6.08,20241114,2440,-57.09,20240228,987,6.08,20241114,0.11,N,060900,1000,252 억,,138997,N,N,0,N,00,N +20241129,120637,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1052,-14,5,-1.31,9559535,9095,51.94,1066,1066,1045,1385,747,1066,1051.08,0.55,0,-1336,1099,1082,1063,1046,1027,1073,1037,253,319,1000,660,1,1,25258229,266,-3.55,0.49,12,0.04,-296.00,2150.00,2440,20240228,-56.89,987,20241114,6.59,2440,-56.89,20240228,987,6.59,20241114,2440,-56.89,20240228,987,6.59,20241114,0.11,N,060900,1000,252 억,,138997,N,N,0,N,00,N +20241129,110637,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1054,-12,5,-1.13,4802941,4551,25.99,1066,1066,1047,1385,747,1066,1055.36,0.55,0,-1000,1099,1082,1063,1046,1027,1073,1037,253,319,1000,660,1,1,25258229,266,-3.56,0.49,12,0.02,-296.00,2150.00,2440,20240228,-56.80,987,20241114,6.79,2440,-56.80,20240228,987,6.79,20241114,2440,-56.80,20240228,987,6.79,20241114,0.11,N,060900,1000,252 억,,138997,N,N,0,N,00,N +20241129,100635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1048,-18,5,-1.69,3706473,3507,20.03,1066,1066,1047,1385,747,1066,1056.88,0.55,0,-993,1099,1082,1063,1046,1027,1073,1037,253,319,1000,660,1,1,25258229,265,-3.54,0.49,12,0.01,-296.00,2150.00,2440,20240228,-57.05,987,20241114,6.18,2440,-57.05,20240228,987,6.18,20241114,2440,-57.05,20240228,987,6.18,20241114,0.11,N,060900,1000,252 억,,138997,N,N,0,N,00,N +20241129,090636,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1062,-4,5,-0.38,1510634,1421,8.11,1066,1066,1053,1385,747,1066,1063.08,0.55,0,-954,1099,1082,1063,1046,1027,1073,1037,253,319,1000,660,1,1,25258229,268,-3.59,0.49,12,0.01,-296.00,2150.00,2440,20240228,-56.48,987,20241114,7.60,2440,-56.48,20240228,987,7.60,20241114,2440,-56.48,20240228,987,7.60,20241114,0.11,N,060900,1000,252 억,,138997,N,N,0,N,00,N 20241128,160629,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1066,13,2,1.23,17074311,16196,35.42,1080,1080,1044,1368,738,1053,1054.23,0.57,0,-4423,1092,1072,1055,1035,1018,1064,1027,253,315,1000,650,1,1,25258229,269,-3.60,0.50,12,0.06,-296.00,2150.00,2440,20240228,-56.31,987,20241114,8.00,2440,-56.31,20240228,987,8.00,20241114,2440,-56.31,20240228,987,8.00,20241114,0.11,N,060900,1000,252 억,,143420,N,N,0,N,00,N 20241128,150639,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1050,-3,5,-0.28,14211631,13494,29.51,1080,1080,1044,1368,738,1053,1053.18,0.57,0,-4134,1092,1072,1055,1035,1018,1064,1027,253,315,1000,650,1,1,25258229,265,-3.55,0.49,12,0.05,-296.00,2150.00,2440,20240228,-56.97,987,20241114,6.38,2440,-56.97,20240228,987,6.38,20241114,2440,-56.97,20240228,987,6.38,20241114,0.11,N,060900,1000,252 억,,143420,N,N,0,N,00,N 20241128,140638,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1050,-3,5,-0.28,12215913,11600,25.37,1080,1080,1044,1368,738,1053,1053.10,0.57,0,-4389,1092,1072,1055,1035,1018,1064,1027,253,315,1000,650,1,1,25258229,265,-3.55,0.49,12,0.05,-296.00,2150.00,2440,20240228,-56.97,987,20241114,6.38,2440,-56.97,20240228,987,6.38,20241114,2440,-56.97,20240228,987,6.38,20241114,0.11,N,060900,1000,252 억,,143420,N,N,0,N,00,N diff --git a/060980/price/prices-20241101.csv b/060980/price/prices-20241101.csv index 5e472a000701..1aedabbf0f08 100644 --- a/060980/price/prices-20241101.csv +++ b/060980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160622,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34500,-100,5,-0.29,262772000,7638,89.32,34600,35000,34050,44950,24250,34600,34403.25,8.63,0,-517,35600,35100,34650,34150,33700,35350,34400,551,10350,5000,25600,50,1,10169410,3508,7.03,0.34,12,0.08,4910.00,101279.00,36750,20240205,-6.12,31350,20240805,10.05,36750,-6.12,20240205,31350,10.05,20240805,36750,-6.12,20240205,31350,10.05,20240805,0.09,N,060980,5000,550 억,,878028,N,N,119,N,00,N +20241129,150635,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34750,150,2,0.43,252612200,7344,85.88,34600,35000,34050,44950,24250,34600,34397.09,8.63,0,-486,35600,35100,34650,34150,33700,35350,34400,551,10350,5000,25600,50,1,10169410,3534,7.08,0.34,12,0.07,4910.00,101279.00,36750,20240205,-5.44,31350,20240805,10.85,36750,-5.44,20240205,31350,10.85,20240805,36750,-5.44,20240205,31350,10.85,20240805,0.09,N,060980,5000,550 억,,878028,N,N,119,N,00,N +20241129,140637,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34500,-100,5,-0.29,224012250,6516,76.20,34600,35000,34050,44950,24250,34600,34378.80,8.63,0,-306,35600,35100,34650,34150,33700,35350,34400,551,10350,5000,25600,50,1,10169410,3508,7.03,0.34,12,0.06,4910.00,101279.00,36750,20240205,-6.12,31350,20240805,10.05,36750,-6.12,20240205,31350,10.05,20240805,36750,-6.12,20240205,31350,10.05,20240805,0.09,N,060980,5000,550 억,,878028,N,N,119,N,00,N +20241129,130635,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34550,-50,5,-0.14,182409000,5306,62.05,34600,35000,34050,44950,24250,34600,34377.87,8.63,0,-620,35600,35100,34650,34150,33700,35350,34400,551,10350,5000,25600,50,1,10169410,3514,7.04,0.34,12,0.05,4910.00,101279.00,36750,20240205,-5.99,31350,20240805,10.21,36750,-5.99,20240205,31350,10.21,20240805,36750,-5.99,20240205,31350,10.21,20240805,0.09,N,060980,5000,550 억,,878028,N,N,119,N,00,N +20241129,120637,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34350,-250,5,-0.72,153110850,4456,52.11,34600,35000,34050,44950,24250,34600,34360.60,8.63,0,-685,35600,35100,34650,34150,33700,35350,34400,551,10350,5000,25600,50,1,10169410,3493,7.00,0.34,12,0.04,4910.00,101279.00,36750,20240205,-6.53,31350,20240805,9.57,36750,-6.53,20240205,31350,9.57,20240805,36750,-6.53,20240205,31350,9.57,20240805,0.09,N,060980,5000,550 억,,878028,N,N,119,N,00,N +20241129,110638,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34350,-250,5,-0.72,117703650,3425,40.05,34600,35000,34050,44950,24250,34600,34366.03,8.63,0,-228,35600,35100,34650,34150,33700,35350,34400,551,10350,5000,25600,50,1,10169410,3493,7.00,0.34,12,0.03,4910.00,101279.00,36750,20240205,-6.53,31350,20240805,9.57,36750,-6.53,20240205,31350,9.57,20240805,36750,-6.53,20240205,31350,9.57,20240805,0.09,N,060980,5000,550 억,,878028,N,N,119,N,00,N +20241129,100635,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34150,-450,5,-1.30,85582400,2489,29.11,34600,35000,34150,44950,24250,34600,34384.25,8.63,0,-493,35600,35100,34650,34150,33700,35350,34400,551,10350,5000,25600,50,1,10169410,3473,6.96,0.34,12,0.02,4910.00,101279.00,36750,20240205,-7.07,31350,20240805,8.93,36750,-7.07,20240205,31350,8.93,20240805,36750,-7.07,20240205,31350,8.93,20240805,0.09,N,060980,5000,550 억,,878028,N,N,119,N,00,N +20241129,090636,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,35000,400,2,1.16,2811200,81,0.95,34600,35000,34600,44950,24250,34600,34706.17,8.63,0,-3,35600,35100,34650,34150,33700,35350,34400,551,10350,5000,25600,50,1,10169410,3559,7.13,0.35,12,0.00,4910.00,101279.00,36750,20240205,-4.76,31350,20240805,11.64,36750,-4.76,20240205,31350,11.64,20240805,36750,-4.76,20240205,31350,11.64,20240805,0.09,N,060980,5000,550 억,,878028,N,N,119,N,00,N 20241128,160629,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34600,100,2,0.29,297907150,8551,62.19,34200,35150,34200,44850,24150,34500,34838.87,8.63,0,905,35433,34966,34533,34066,33633,35200,34300,551,10350,5000,25530,50,1,10169410,3519,7.05,0.34,12,0.08,4910.00,101279.00,36750,20240205,-5.85,31350,20240805,10.37,36750,-5.85,20240205,31350,10.37,20240805,36750,-5.85,20240205,31350,10.37,20240805,0.09,N,060980,5000,550 억,,878009,N,N,119,N,00,N 20241128,150639,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34650,150,2,0.43,123637200,3562,25.91,34200,34900,34200,44850,24150,34500,34710.05,8.63,0,963,35433,34966,34533,34066,33633,35200,34300,551,10350,5000,25530,50,1,10169410,3524,7.06,0.34,12,0.04,4910.00,101279.00,36750,20240205,-5.71,31350,20240805,10.53,36750,-5.71,20240205,31350,10.53,20240805,36750,-5.71,20240205,31350,10.53,20240805,0.09,N,060980,5000,550 억,,878009,N,N,3,N,00,N 20241128,140638,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34700,200,2,0.58,103721250,2987,21.73,34200,34900,34200,44850,24150,34500,34724.22,8.63,0,839,35433,34966,34533,34066,33633,35200,34300,551,10350,5000,25530,50,1,10169410,3529,7.07,0.34,12,0.03,4910.00,101279.00,36750,20240205,-5.58,31350,20240805,10.69,36750,-5.58,20240205,31350,10.69,20240805,36750,-5.58,20240205,31350,10.69,20240805,0.09,N,060980,5000,550 억,,878009,N,N,3,N,00,N diff --git a/061040/price/prices-20241101.csv b/061040/price/prices-20241101.csv index 33ca4fb02035..d06f48825415 100644 --- a/061040/price/prices-20241101.csv +++ b/061040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160622,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3430,75,2,2.24,360802410,106499,87.36,3360,3445,3320,4360,2350,3355,3387.74,1.36,0,-25196,3475,3415,3335,3275,3195,3445,3305,160,1005,500,2340,5,1,32089259,1101,27.22,0.47,12,0.33,126.00,7353.00,4135,20240130,-17.05,2795,20241029,22.72,4135,-17.05,20240130,2795,22.72,20241029,4135,-17.05,20240130,2795,22.72,20241029,2.32,N,061040,500,160 억,,436016,N,N,0,N,00,N +20241129,150636,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3420,65,2,1.94,310700720,91855,75.35,3360,3445,3320,4360,2350,3355,3382.51,1.36,0,-21243,3475,3415,3335,3275,3195,3445,3305,160,1005,500,2340,5,1,32089259,1097,27.14,0.47,12,0.29,126.00,7353.00,4135,20240130,-17.29,2795,20241029,22.36,4135,-17.29,20240130,2795,22.36,20241029,4135,-17.29,20240130,2795,22.36,20241029,2.32,N,061040,500,160 억,,436016,N,N,0,N,00,N +20241129,140637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3335,-20,5,-0.60,104346510,31221,25.61,3360,3375,3320,4360,2350,3355,3342.19,1.36,0,-12050,3475,3415,3335,3275,3195,3445,3305,160,1005,500,2340,5,1,32089259,1070,26.47,0.45,12,0.10,126.00,7353.00,4135,20240130,-19.35,2795,20241029,19.32,4135,-19.35,20240130,2795,19.32,20241029,4135,-19.35,20240130,2795,19.32,20241029,2.32,N,061040,500,160 억,,436016,N,N,0,N,00,N +20241129,130635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3345,-10,5,-0.30,90358690,27013,22.16,3360,3375,3320,4360,2350,3355,3345.01,1.36,0,-11885,3475,3415,3335,3275,3195,3445,3305,160,1005,500,2340,5,1,32089259,1073,26.55,0.45,12,0.08,126.00,7353.00,4135,20240130,-19.11,2795,20241029,19.68,4135,-19.11,20240130,2795,19.68,20241029,4135,-19.11,20240130,2795,19.68,20241029,2.32,N,061040,500,160 억,,436016,N,N,0,N,00,N +20241129,120638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3330,-25,5,-0.75,83061690,24822,20.36,3360,3375,3325,4360,2350,3355,3346.29,1.36,0,-11710,3475,3415,3335,3275,3195,3445,3305,160,1005,500,2340,5,1,32089259,1069,26.43,0.45,12,0.08,126.00,7353.00,4135,20240130,-19.47,2795,20241029,19.14,4135,-19.47,20240130,2795,19.14,20241029,4135,-19.47,20240130,2795,19.14,20241029,2.32,N,061040,500,160 억,,436016,N,N,0,N,00,N +20241129,110638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3350,-5,5,-0.15,66290335,19786,16.23,3360,3375,3330,4360,2350,3355,3350.37,1.36,0,-11161,3475,3415,3335,3275,3195,3445,3305,160,1005,500,2340,5,1,32089259,1075,26.59,0.46,12,0.06,126.00,7353.00,4135,20240130,-18.98,2795,20241029,19.86,4135,-18.98,20240130,2795,19.86,20241029,4135,-18.98,20240130,2795,19.86,20241029,2.32,N,061040,500,160 억,,436016,N,N,0,N,00,N +20241129,100635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3345,-10,5,-0.30,51517740,15357,12.60,3360,3375,3330,4360,2350,3355,3354.67,1.36,0,-10743,3475,3415,3335,3275,3195,3445,3305,160,1005,500,2340,5,1,32089259,1073,26.55,0.45,12,0.05,126.00,7353.00,4135,20240130,-19.11,2795,20241029,19.68,4135,-19.11,20240130,2795,19.68,20241029,4135,-19.11,20240130,2795,19.68,20241029,2.32,N,061040,500,160 억,,436016,N,N,0,N,00,N +20241129,090637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3360,5,2,0.15,29662405,8838,7.25,3360,3360,3350,4360,2350,3355,3356.24,1.36,0,-7955,3475,3415,3335,3275,3195,3445,3305,160,1005,500,2340,5,1,32089259,1078,26.67,0.46,12,0.03,126.00,7353.00,4135,20240130,-18.74,2795,20241029,20.21,4135,-18.74,20240130,2795,20.21,20241029,4135,-18.74,20240130,2795,20.21,20241029,2.32,N,061040,500,160 억,,436016,N,N,0,N,00,N 20241128,160629,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3355,100,2,3.07,399873165,119542,386.42,3280,3395,3255,4230,2280,3255,3345.01,1.29,0,23914,3345,3300,3260,3215,3175,3280,3195,160,975,500,2270,5,1,32089259,1077,26.63,0.46,12,0.37,126.00,7353.00,4135,20240130,-18.86,2795,20241029,20.04,4135,-18.86,20240130,2795,20.04,20241029,4135,-18.86,20240130,2795,20.04,20241029,2.35,N,061040,500,160 억,,414024,N,N,17,N,00,N 20241128,150640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3345,90,2,2.76,378290785,113106,365.61,3280,3395,3255,4230,2280,3255,3344.57,1.29,0,23801,3345,3300,3260,3215,3175,3280,3195,160,975,500,2270,5,1,32089259,1073,26.55,0.45,12,0.35,126.00,7353.00,4135,20240130,-19.11,2795,20241029,19.68,4135,-19.11,20240130,2795,19.68,20241029,4135,-19.11,20240130,2795,19.68,20241029,2.35,N,061040,500,160 억,,414024,N,N,17,N,00,N 20241128,140639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3345,90,2,2.76,364934875,109115,352.71,3280,3395,3255,4230,2280,3255,3344.50,1.29,0,23619,3345,3300,3260,3215,3175,3280,3195,160,975,500,2270,5,1,32089259,1073,26.55,0.45,12,0.34,126.00,7353.00,4135,20240130,-19.11,2795,20241029,19.68,4135,-19.11,20240130,2795,19.68,20241029,4135,-19.11,20240130,2795,19.68,20241029,2.35,N,061040,500,160 억,,414024,N,N,17,N,00,N diff --git a/061250/price/prices-20241101.csv b/061250/price/prices-20241101.csv index 7cfad7add161..b6d2dbde3f76 100644 --- a/061250/price/prices-20241101.csv +++ b/061250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1175,-39,5,-3.21,617230134,519471,196.93,1215,1217,1172,1578,850,1214,1188.32,1.21,0,-213707,1235,1224,1211,1200,1187,1230,1206,422,364,500,770,1,1,82874653,974,20.26,0.44,12,0.63,58.00,2697.00,2280,20231208,-48.46,1150,20241115,2.17,2265,-48.12,20240103,1150,2.17,20241115,2280,-48.46,20231208,1150,2.17,20241115,5.22,N,061250,500,421 억,,1002984,N,N,0,N,00,N +20241129,150636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1174,-40,5,-3.29,572268540,481184,182.42,1215,1217,1174,1578,850,1214,1189.29,1.21,0,-208174,1235,1224,1211,1200,1187,1230,1206,422,364,500,770,1,1,82874653,973,20.24,0.44,12,0.58,58.00,2697.00,2280,20231208,-48.51,1150,20241115,2.09,2265,-48.17,20240103,1150,2.09,20241115,2280,-48.51,20231208,1150,2.09,20241115,5.22,N,061250,500,421 억,,1002984,N,N,0,N,00,N +20241129,140638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1188,-26,5,-2.14,462525363,387978,147.08,1215,1217,1178,1578,850,1214,1192.14,1.21,0,-146148,1235,1224,1211,1200,1187,1230,1206,422,364,500,770,1,1,82874653,985,20.48,0.44,12,0.47,58.00,2697.00,2280,20231208,-47.89,1150,20241115,3.30,2265,-47.55,20240103,1150,3.30,20241115,2280,-47.89,20231208,1150,3.30,20241115,5.22,N,061250,500,421 억,,1002984,N,N,0,N,00,N +20241129,130636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1186,-28,5,-2.31,436748871,366220,138.83,1215,1217,1178,1578,850,1214,1192.59,1.21,0,-151696,1235,1224,1211,1200,1187,1230,1206,422,364,500,770,1,1,82874653,983,20.45,0.44,12,0.44,58.00,2697.00,2280,20231208,-47.98,1150,20241115,3.13,2265,-47.64,20240103,1150,3.13,20241115,2280,-47.98,20231208,1150,3.13,20241115,5.22,N,061250,500,421 억,,1002984,N,N,0,N,00,N +20241129,120638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1181,-33,5,-2.72,361471409,302707,114.76,1215,1217,1178,1578,850,1214,1194.13,1.21,0,-139038,1235,1224,1211,1200,1187,1230,1206,422,364,500,770,1,1,82874653,979,20.36,0.44,12,0.37,58.00,2697.00,2280,20231208,-48.20,1150,20241115,2.70,2265,-47.86,20240103,1150,2.70,20241115,2280,-48.20,20231208,1150,2.70,20241115,5.22,N,061250,500,421 억,,1002984,N,N,0,N,00,N +20241129,110638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1185,-29,5,-2.39,278035368,232106,87.99,1215,1217,1185,1578,850,1214,1197.88,1.21,0,-117695,1235,1224,1211,1200,1187,1230,1206,422,364,500,770,1,1,82874653,982,20.43,0.44,12,0.28,58.00,2697.00,2280,20231208,-48.03,1150,20241115,3.04,2265,-47.68,20240103,1150,3.04,20241115,2280,-48.03,20231208,1150,3.04,20241115,5.22,N,061250,500,421 억,,1002984,N,N,0,N,00,N +20241129,100636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1186,-28,5,-2.31,231672750,193115,73.21,1215,1217,1186,1578,850,1214,1199.66,1.21,0,-111072,1235,1224,1211,1200,1187,1230,1206,422,364,500,770,1,1,82874653,983,20.45,0.44,12,0.23,58.00,2697.00,2280,20231208,-47.98,1150,20241115,3.13,2265,-47.64,20240103,1150,3.13,20241115,2280,-47.98,20231208,1150,3.13,20241115,5.22,N,061250,500,421 억,,1002984,N,N,0,N,00,N +20241129,090637,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1210,-4,5,-0.33,36902812,30399,11.52,1215,1217,1210,1578,850,1214,1213.95,1.21,0,-20717,1235,1224,1211,1200,1187,1230,1206,422,364,500,770,1,1,82874653,1003,20.86,0.45,12,0.04,58.00,2697.00,2280,20231208,-46.93,1150,20241115,5.22,2265,-46.58,20240103,1150,5.22,20241115,2280,-46.93,20231208,1150,5.22,20241115,5.22,N,061250,500,421 억,,1002984,N,N,0,N,00,N 20241128,160630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1214,11,2,0.91,319639139,262855,101.74,1200,1222,1198,1563,843,1203,1216.03,1.09,0,100011,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1006,20.93,0.45,12,0.32,58.00,2697.00,2280,20231208,-46.75,1150,20241115,5.57,2265,-46.40,20240103,1150,5.57,20241115,2280,-46.75,20231208,1150,5.57,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N 20241128,150640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1219,16,2,1.33,295125673,242706,93.94,1200,1222,1198,1563,843,1203,1215.98,1.09,0,94347,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1010,21.02,0.45,12,0.29,58.00,2697.00,2280,20231208,-46.54,1150,20241115,6.00,2265,-46.18,20240103,1150,6.00,20241115,2280,-46.54,20231208,1150,6.00,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N 20241128,140639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1216,13,2,1.08,254637506,209471,81.08,1200,1222,1198,1563,843,1203,1215.62,1.09,0,93911,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1008,20.97,0.45,12,0.25,58.00,2697.00,2280,20231208,-46.67,1150,20241115,5.74,2265,-46.31,20240103,1150,5.74,20241115,2280,-46.67,20231208,1150,5.74,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N diff --git a/061970/price/prices-20241101.csv b/061970/price/prices-20241101.csv index 44ccda1f2600..f4d9e5e07c2c 100644 --- a/061970/price/prices-20241101.csv +++ b/061970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160622,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3450,-85,5,-2.40,323775390,93586,131.25,3570,3580,3425,4595,2475,3535,3459.53,2.94,0,-35280,3641,3587,3546,3492,3451,3567,3472,219,1060,500,2540,5,1,43784592,1511,-9.94,0.60,12,0.21,-347.00,5769.00,9630,20240125,-64.17,3330,20241115,3.60,9630,-64.17,20240125,3330,3.60,20241115,9630,-64.17,20240125,3330,3.60,20241115,3.11,N,061970,500,218 억,,1286811,N,N,0,N,00,N +20241129,150636,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3435,-100,5,-2.83,303179310,87601,122.85,3570,3580,3430,4595,2475,3535,3460.77,2.94,0,-34015,3641,3587,3546,3492,3451,3567,3472,219,1060,500,2540,5,1,43784592,1504,-9.90,0.60,12,0.20,-347.00,5769.00,9630,20240125,-64.33,3330,20241115,3.15,9630,-64.33,20240125,3330,3.15,20241115,9630,-64.33,20240125,3330,3.15,20241115,3.11,N,061970,500,218 억,,1286811,N,N,0,N,00,N +20241129,140638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3470,-65,5,-1.84,260370445,75164,105.41,3570,3580,3430,4595,2475,3535,3463.87,2.94,0,-32486,3641,3587,3546,3492,3451,3567,3472,219,1060,500,2540,5,1,43784592,1519,-10.00,0.60,12,0.17,-347.00,5769.00,9630,20240125,-63.97,3330,20241115,4.20,9630,-63.97,20240125,3330,4.20,20241115,9630,-63.97,20240125,3330,4.20,20241115,3.11,N,061970,500,218 억,,1286811,N,N,0,N,00,N +20241129,130636,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3455,-80,5,-2.26,235400775,67978,95.33,3570,3580,3430,4595,2475,3535,3462.71,2.94,0,-29390,3641,3587,3546,3492,3451,3567,3472,219,1060,500,2540,5,1,43784592,1513,-9.96,0.60,12,0.16,-347.00,5769.00,9630,20240125,-64.12,3330,20241115,3.75,9630,-64.12,20240125,3330,3.75,20241115,9630,-64.12,20240125,3330,3.75,20241115,3.11,N,061970,500,218 억,,1286811,N,N,0,N,00,N +20241129,120638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3450,-85,5,-2.40,230635310,66600,93.40,3570,3580,3430,4595,2475,3535,3462.81,2.94,0,-28635,3641,3587,3546,3492,3451,3567,3472,219,1060,500,2540,5,1,43784592,1511,-9.94,0.60,12,0.15,-347.00,5769.00,9630,20240125,-64.17,3330,20241115,3.60,9630,-64.17,20240125,3330,3.60,20241115,9630,-64.17,20240125,3330,3.60,20241115,3.11,N,061970,500,218 억,,1286811,N,N,0,N,00,N +20241129,110639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3440,-95,5,-2.69,194749205,56186,78.80,3570,3580,3430,4595,2475,3535,3465.94,2.94,0,-26821,3641,3587,3546,3492,3451,3567,3472,219,1060,500,2540,5,1,43784592,1506,-9.91,0.60,12,0.13,-347.00,5769.00,9630,20240125,-64.28,3330,20241115,3.30,9630,-64.28,20240125,3330,3.30,20241115,9630,-64.28,20240125,3330,3.30,20241115,3.11,N,061970,500,218 억,,1286811,N,N,0,N,00,N +20241129,100636,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3435,-100,5,-2.83,130374435,37490,52.58,3570,3580,3435,4595,2475,3535,3477.32,2.94,0,-21398,3641,3587,3546,3492,3451,3567,3472,219,1060,500,2540,5,1,43784592,1504,-9.90,0.60,12,0.09,-347.00,5769.00,9630,20240125,-64.33,3330,20241115,3.15,9630,-64.33,20240125,3330,3.15,20241115,9630,-64.33,20240125,3330,3.15,20241115,3.11,N,061970,500,218 억,,1286811,N,N,0,N,00,N +20241129,090637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3515,-20,5,-0.57,11397715,3226,4.52,3570,3580,3505,4595,2475,3535,3532.97,2.94,0,-2432,3641,3587,3546,3492,3451,3567,3472,219,1060,500,2540,5,1,43784592,1539,-10.13,0.61,12,0.01,-347.00,5769.00,9630,20240125,-63.50,3330,20241115,5.56,9630,-63.50,20240125,3330,5.56,20241115,9630,-63.50,20240125,3330,5.56,20241115,3.11,N,061970,500,218 억,,1286811,N,N,0,N,00,N 20241128,160630,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3535,-10,5,-0.28,247675625,69959,34.45,3595,3600,3505,4605,2485,3545,3540.30,2.98,0,-19829,3731,3637,3591,3497,3451,3615,3475,219,1060,500,2550,5,1,43784592,1548,-10.19,0.61,12,0.16,-347.00,5769.00,9630,20240125,-63.29,3330,20241115,6.16,9630,-63.29,20240125,3330,6.16,20241115,9630,-63.29,20240125,3330,6.16,20241115,3.10,N,061970,500,218 억,,1302953,N,N,0,N,00,N 20241128,150640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3520,-25,5,-0.71,227116835,64128,31.58,3595,3600,3505,4605,2485,3545,3541.62,2.98,0,-18468,3731,3637,3591,3497,3451,3615,3475,219,1060,500,2550,5,1,43784592,1541,-10.14,0.61,12,0.15,-347.00,5769.00,9630,20240125,-63.45,3330,20241115,5.71,9630,-63.45,20240125,3330,5.71,20241115,9630,-63.45,20240125,3330,5.71,20241115,3.10,N,061970,500,218 억,,1302953,N,N,0,N,00,N 20241128,140639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3520,-25,5,-0.71,210963645,59538,29.32,3595,3600,3505,4605,2485,3545,3543.34,2.98,0,-18060,3731,3637,3591,3497,3451,3615,3475,219,1060,500,2550,5,1,43784592,1541,-10.14,0.61,12,0.14,-347.00,5769.00,9630,20240125,-63.45,3330,20241115,5.71,9630,-63.45,20240125,3330,5.71,20241115,9630,-63.45,20240125,3330,5.71,20241115,3.10,N,061970,500,218 억,,1302953,N,N,0,N,00,N diff --git a/062040/price/prices-20241101.csv b/062040/price/prices-20241101.csv index 2a4282bf743c..49980975ed41 100644 --- a/062040/price/prices-20241101.csv +++ b/062040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160623,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61500,800,2,1.32,44319254700,720883,73.67,61000,62900,59500,78900,42500,60700,61479.15,7.51,0,-31033,64900,62800,59700,57600,54500,63850,58650,152,18200,500,42490,100,1,30445200,18724,6.98,2.34,12,2.37,8810.00,26290.00,69200,20241112,-11.13,28050,20240909,119.25,69200,-11.13,20241112,28050,119.25,20240909,69200,-11.13,20241112,28050,119.25,20240909,0.75,N,062040,500,152 억,,2285089,N,N,9,N,00,N +20241129,150637,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61000,300,2,0.49,42036649400,683504,69.85,61000,62900,59500,78900,42500,60700,61501.75,7.51,0,-40038,64900,62800,59700,57600,54500,63850,58650,152,18200,500,42490,100,1,30445200,18572,6.92,2.32,12,2.25,8810.00,26290.00,69200,20241112,-11.85,28050,20240909,117.47,69200,-11.85,20241112,28050,117.47,20240909,69200,-11.85,20241112,28050,117.47,20240909,0.75,N,062040,500,152 억,,2285089,N,N,6,N,00,N +20241129,140638,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,62000,1300,2,2.14,36376824700,591665,60.46,61000,62900,59500,78900,42500,60700,61482.20,7.51,0,-26830,64900,62800,59700,57600,54500,63850,58650,152,18200,500,42490,100,1,30445200,18876,7.04,2.36,12,1.94,8810.00,26290.00,69200,20241112,-10.40,28050,20240909,121.03,69200,-10.40,20241112,28050,121.03,20240909,69200,-10.40,20241112,28050,121.03,20240909,0.75,N,062040,500,152 억,,2285089,N,N,6,N,00,N +20241129,130636,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,62000,1300,2,2.14,32329101600,526588,53.81,61000,62900,59500,78900,42500,60700,61393.61,7.51,0,-19453,64900,62800,59700,57600,54500,63850,58650,152,18200,500,42490,100,1,30445200,18876,7.04,2.36,12,1.73,8810.00,26290.00,69200,20241112,-10.40,28050,20240909,121.03,69200,-10.40,20241112,28050,121.03,20240909,69200,-10.40,20241112,28050,121.03,20240909,0.75,N,062040,500,152 억,,2285089,N,N,6,N,00,N +20241129,120639,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61600,900,2,1.48,24425723500,399625,40.84,61000,62000,59500,78900,42500,60700,61121.66,7.51,0,-14789,64900,62800,59700,57600,54500,63850,58650,152,18200,500,42490,100,1,30445200,18754,6.99,2.34,12,1.31,8810.00,26290.00,69200,20241112,-10.98,28050,20240909,119.61,69200,-10.98,20241112,28050,119.61,20240909,69200,-10.98,20241112,28050,119.61,20240909,0.75,N,062040,500,152 억,,2285089,N,N,6,N,00,N +20241129,110639,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61400,700,2,1.15,21684862300,354991,36.28,61000,62000,59500,78900,42500,60700,61085.72,7.51,0,-22105,64900,62800,59700,57600,54500,63850,58650,152,18200,500,42490,100,1,30445200,18693,6.97,2.34,12,1.17,8810.00,26290.00,69200,20241112,-11.27,28050,20240909,118.89,69200,-11.27,20241112,28050,118.89,20240909,69200,-11.27,20241112,28050,118.89,20240909,0.75,N,062040,500,152 억,,2285089,N,N,6,N,00,N +20241129,100636,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60100,-600,5,-0.99,16681199200,272781,27.88,61000,62000,59500,78900,42500,60700,61152.43,7.51,0,-25080,64900,62800,59700,57600,54500,63850,58650,152,18200,500,42490,100,1,30445200,18298,6.82,2.29,12,0.90,8810.00,26290.00,69200,20241112,-13.15,28050,20240909,114.26,69200,-13.15,20241112,28050,114.26,20240909,69200,-13.15,20241112,28050,114.26,20240909,0.75,N,062040,500,152 억,,2285089,N,N,6,N,00,N +20241129,090638,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61700,1000,2,1.65,3752833400,61472,6.28,61000,61800,60000,78900,42500,60700,61049.76,7.51,0,-18362,64900,62800,59700,57600,54500,63850,58650,152,18200,500,42490,100,1,30445200,18785,7.00,2.35,12,0.20,8810.00,26290.00,69200,20241112,-10.84,28050,20240909,119.96,69200,-10.84,20241112,28050,119.96,20240909,69200,-10.84,20241112,28050,119.96,20240909,0.75,N,062040,500,152 억,,2285089,N,N,6,N,00,N 20241128,160630,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60700,3000,2,5.20,58050148700,967089,175.70,57100,61800,56600,75000,40400,57700,60024.37,7.63,0,-42865,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18480,6.89,2.31,12,3.18,8810.00,26290.00,69200,20241112,-12.28,28050,20240909,116.40,69200,-12.28,20241112,28050,116.40,20240909,69200,-12.28,20241112,28050,116.40,20240909,0.79,N,062040,500,152 억,,2322683,N,N,6,N,00,N 20241128,150640,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61000,3300,2,5.72,55189829000,920057,167.15,57100,61800,56600,75000,40400,57700,59985.32,7.63,0,-34085,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18572,6.92,2.32,12,3.02,8810.00,26290.00,69200,20241112,-11.85,28050,20240909,117.47,69200,-11.85,20241112,28050,117.47,20240909,69200,-11.85,20241112,28050,117.47,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N 20241128,140639,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59600,1900,2,3.29,50382387700,840023,152.61,57100,61800,56600,75000,40400,57700,59977.49,7.63,0,-9559,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18145,6.77,2.27,12,2.76,8810.00,26290.00,69200,20241112,-13.87,28050,20240909,112.48,69200,-13.87,20241112,28050,112.48,20240909,69200,-13.87,20241112,28050,112.48,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N diff --git a/062970/price/prices-20241101.csv b/062970/price/prices-20241101.csv index fecff674067f..26586034377f 100644 --- a/062970/price/prices-20241101.csv +++ b/062970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1603,11,2,0.69,143161031,90628,50.59,1594,1607,1550,2065,1115,1592,1579.66,2.13,0,-15068,1658,1625,1601,1568,1544,1620,1563,49,473,500,950,1,1,9868409,158,-3.70,2.04,12,0.92,-433.00,785.00,3390,20240705,-52.71,1211,20240208,32.37,3390,-52.71,20240705,1211,32.37,20240208,3975,-59.67,20240705,1420,12.89,20240208,0.00,N,062970,500,49 억,,209831,N,N,0,N,00,N +20241129,150637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1602,10,2,0.63,136532361,86485,48.28,1594,1607,1550,2065,1115,1592,1578.68,2.13,0,-15132,1658,1625,1601,1568,1544,1620,1563,49,473,500,950,1,1,9868409,158,-3.70,2.04,12,0.88,-433.00,785.00,3390,20240705,-52.74,1211,20240208,32.29,3390,-52.74,20240705,1211,32.29,20240208,3975,-59.70,20240705,1420,12.82,20240208,0.00,N,062970,500,49 억,,209831,N,N,0,N,00,N +20241129,140638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1601,9,2,0.57,115750373,73505,41.03,1594,1601,1550,2065,1115,1592,1574.73,2.13,0,-12156,1658,1625,1601,1568,1544,1620,1563,49,473,500,950,1,1,9868409,158,-3.70,2.04,12,0.74,-433.00,785.00,3390,20240705,-52.77,1211,20240208,32.20,3390,-52.77,20240705,1211,32.20,20240208,3975,-59.72,20240705,1420,12.75,20240208,0.00,N,062970,500,49 억,,209831,N,N,0,N,00,N +20241129,130637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1566,-26,5,-1.63,108527586,68963,38.50,1594,1597,1550,2065,1115,1592,1573.71,2.13,0,-12930,1658,1625,1601,1568,1544,1620,1563,49,473,500,950,1,1,9868409,155,-3.62,1.99,12,0.70,-433.00,785.00,3390,20240705,-53.81,1211,20240208,29.31,3390,-53.81,20240705,1211,29.31,20240208,3975,-60.60,20240705,1420,10.28,20240208,0.00,N,062970,500,49 억,,209831,N,N,0,N,00,N +20241129,120639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1561,-31,5,-1.95,106959141,67958,37.94,1594,1597,1550,2065,1115,1592,1573.90,2.13,0,-12808,1658,1625,1601,1568,1544,1620,1563,49,473,500,950,1,1,9868409,154,-3.61,1.99,12,0.69,-433.00,785.00,3390,20240705,-53.95,1211,20240208,28.90,3390,-53.95,20240705,1211,28.90,20240208,3975,-60.73,20240705,1420,9.93,20240208,0.00,N,062970,500,49 억,,209831,N,N,0,N,00,N +20241129,110639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1555,-37,5,-2.32,98223973,62329,34.80,1594,1597,1553,2065,1115,1592,1575.90,2.13,0,-13306,1658,1625,1601,1568,1544,1620,1563,49,473,500,950,1,1,9868409,153,-3.59,1.98,12,0.63,-433.00,785.00,3390,20240705,-54.13,1211,20240208,28.41,3390,-54.13,20240705,1211,28.41,20240208,3975,-60.88,20240705,1420,9.51,20240208,0.00,N,062970,500,49 억,,209831,N,N,0,N,00,N +20241129,100636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1580,-12,5,-0.75,46334624,29203,16.30,1594,1597,1580,2065,1115,1592,1586.64,2.13,0,-17815,1658,1625,1601,1568,1544,1620,1563,49,473,500,950,1,1,9868409,156,-3.65,2.01,12,0.30,-433.00,785.00,3390,20240705,-53.39,1211,20240208,30.47,3390,-53.39,20240705,1211,30.47,20240208,3975,-60.25,20240705,1420,11.27,20240208,0.00,N,062970,500,49 억,,209831,N,N,0,N,00,N +20241129,090638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1597,5,2,0.31,8652222,5418,3.02,1594,1597,1594,2065,1115,1592,1596.94,2.13,0,1000,1658,1625,1601,1568,1544,1620,1563,49,473,500,950,1,1,9868409,158,-3.69,2.03,12,0.05,-433.00,785.00,3390,20240705,-52.89,1211,20240208,31.87,3390,-52.89,20240705,1211,31.87,20240208,3975,-59.82,20240705,1420,12.46,20240208,0.00,N,062970,500,49 억,,209831,N,N,0,N,00,N 20241128,160630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1592,0,3,0.00,285562816,178078,169.97,1592,1634,1577,2065,1115,1592,1603.58,2.01,0,12475,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,157,-3.68,2.03,12,1.80,-433.00,785.00,3390,20240705,-53.04,1211,20240208,31.46,3390,-53.04,20240705,1211,31.46,20240208,3975,-59.95,20240705,1420,12.11,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N 20241128,150641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1598,6,2,0.38,280137025,174671,166.71,1592,1634,1577,2065,1115,1592,1603.80,2.01,0,12521,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,158,-3.69,2.04,12,1.77,-433.00,785.00,3390,20240705,-52.86,1211,20240208,31.96,3390,-52.86,20240705,1211,31.96,20240208,3975,-59.80,20240705,1420,12.54,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N 20241128,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,7,2,0.44,271760673,169415,161.70,1592,1634,1577,2065,1115,1592,1604.11,2.01,0,12937,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,158,-3.69,2.04,12,1.72,-433.00,785.00,3390,20240705,-52.83,1211,20240208,32.04,3390,-52.83,20240705,1211,32.04,20240208,3975,-59.77,20240705,1420,12.61,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N diff --git a/063080/price/prices-20241101.csv b/063080/price/prices-20241101.csv index cc196f78a7f3..92e1189f8442 100644 --- a/063080/price/prices-20241101.csv +++ b/063080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160623,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,32600,-600,5,-1.81,8856539050,269928,19.82,32850,34300,31550,43150,23250,33200,32810.86,1.25,0,-6904,39700,36450,34550,31300,29400,35500,30350,33,9950,500,23900,50,1,6595192,2150,-23.01,0.74,12,4.09,-1417.00,43842.00,53600,20231211,-39.18,20050,20240911,62.59,44450,-26.66,20240305,20050,62.59,20240911,53600,-39.18,20231211,20050,62.59,20240911,2.61,N,063080,500,32 억,,82746,N,N,300,N,00,N +20241129,150637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,32600,-600,5,-1.81,8556090900,260719,19.14,32850,34300,31550,43150,23250,33200,32817.16,1.25,0,-7577,39700,36450,34550,31300,29400,35500,30350,33,9950,500,23900,50,1,6595192,2150,-23.01,0.74,12,3.95,-1417.00,43842.00,53600,20231211,-39.18,20050,20240911,62.59,44450,-26.66,20240305,20050,62.59,20240911,53600,-39.18,20231211,20050,62.59,20240911,2.61,N,063080,500,32 억,,82746,N,N,212,N,00,N +20241129,140639,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,32850,-350,5,-1.05,7043163700,214892,15.78,32850,34300,31550,43150,23250,33200,32775.19,1.25,0,-5383,39700,36450,34550,31300,29400,35500,30350,33,9950,500,23900,50,1,6595192,2167,-23.18,0.75,12,3.26,-1417.00,43842.00,53600,20231211,-38.71,20050,20240911,63.84,44450,-26.10,20240305,20050,63.84,20240911,53600,-38.71,20231211,20050,63.84,20240911,2.61,N,063080,500,32 억,,82746,N,N,212,N,00,N +20241129,130637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,33200,0,3,0.00,6259869800,191220,14.04,32850,34300,31550,43150,23250,33200,32736.27,1.25,0,-3944,39700,36450,34550,31300,29400,35500,30350,33,9950,500,23900,50,1,6595192,2190,-23.43,0.76,12,2.90,-1417.00,43842.00,53600,20231211,-38.06,20050,20240911,65.59,44450,-25.31,20240305,20050,65.59,20240911,53600,-38.06,20231211,20050,65.59,20240911,2.61,N,063080,500,32 억,,82746,N,N,212,N,00,N +20241129,120639,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,32700,-500,5,-1.51,4160584950,128532,9.44,32850,33050,31550,43150,23250,33200,32369.47,1.25,0,8613,39700,36450,34550,31300,29400,35500,30350,33,9950,500,23900,50,1,6595192,2157,-23.08,0.75,12,1.95,-1417.00,43842.00,53600,20231211,-38.99,20050,20240911,63.09,44450,-26.43,20240305,20050,63.09,20240911,53600,-38.99,20231211,20050,63.09,20240911,2.61,N,063080,500,32 억,,82746,N,N,212,N,00,N +20241129,110640,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,32150,-1050,5,-3.16,3177558050,98373,7.22,32850,33050,31550,43150,23250,33200,32300.32,1.25,0,8605,39700,36450,34550,31300,29400,35500,30350,33,9950,500,23900,50,1,6595192,2120,-22.69,0.73,12,1.49,-1417.00,43842.00,53600,20231211,-40.02,20050,20240911,60.35,44450,-27.67,20240305,20050,60.35,20240911,53600,-40.02,20231211,20050,60.35,20240911,2.61,N,063080,500,32 억,,82746,N,N,212,N,00,N +20241129,100637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31850,-1350,5,-4.07,2082855550,64124,4.71,32850,33050,31800,43150,23250,33200,32480.71,1.25,0,9797,39700,36450,34550,31300,29400,35500,30350,33,9950,500,23900,50,1,6595192,2101,-22.48,0.73,12,0.97,-1417.00,43842.00,53600,20231211,-40.58,20050,20240911,58.85,44450,-28.35,20240305,20050,58.85,20240911,53600,-40.58,20231211,20050,58.85,20240911,2.61,N,063080,500,32 억,,82746,N,N,212,N,00,N +20241129,090638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,32750,-450,5,-1.36,453691250,13859,1.02,32850,33050,32400,43150,23250,33200,32733.29,1.25,0,-594,39700,36450,34550,31300,29400,35500,30350,33,9950,500,23900,50,1,6595192,2160,-23.11,0.75,12,0.21,-1417.00,43842.00,53600,20231211,-38.90,20050,20240911,63.34,44450,-26.32,20240305,20050,63.34,20240911,53600,-38.90,20231211,20050,63.34,20240911,2.61,N,063080,500,32 억,,82746,N,N,212,N,00,N 20241128,160631,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,33200,1400,2,4.40,48315949650,1355393,809.80,33700,37800,32650,41300,22300,31800,35648.12,1.29,0,-2102,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2190,-23.43,0.76,12,20.55,-1417.00,43842.00,53600,20231211,-38.06,20050,20240911,65.59,44450,-25.31,20240305,20050,65.59,20240911,53600,-38.06,20231211,20050,65.59,20240911,2.56,N,063080,500,32 억,,85127,N,N,212,N,00,N 20241128,150641,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,33000,1200,2,3.77,47783086650,1339278,800.18,33700,37800,32650,41300,22300,31800,35678.24,1.29,0,-5762,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2176,-23.29,0.75,12,20.31,-1417.00,43842.00,53600,20231211,-38.43,20050,20240911,64.59,44450,-25.76,20240305,20050,64.59,20240911,53600,-38.43,20231211,20050,64.59,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N 20241128,140640,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,33600,1800,2,5.66,46052394000,1286892,768.88,33700,37800,33300,41300,22300,31800,35785.75,1.29,0,-10821,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2216,-23.71,0.77,12,19.51,-1417.00,43842.00,53600,20231211,-37.31,20050,20240911,67.58,44450,-24.41,20240305,20050,67.58,20240911,53600,-37.31,20231211,20050,67.58,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N diff --git a/063160/price/prices-20241101.csv b/063160/price/prices-20241101.csv index 09b1326e92df..363b9bb6e90f 100644 --- a/063160/price/prices-20241101.csv +++ b/063160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160624,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22600,100,2,0.44,355852050,16088,358.15,22500,22600,21700,29250,15750,22500,22119.07,2.33,0,-3935,23200,22850,22550,22200,21900,23025,22375,137,6750,2500,15750,50,1,5485962,1240,-5.12,1.01,12,0.29,-4410.00,22425.00,35700,20240830,-36.69,20600,20231201,9.71,35700,-36.69,20240830,21100,7.11,20240701,35700,-36.69,20240830,20600,9.71,20231201,0.36,N,063160,2500,137 억,,127726,N,N,0,N,00,N +20241129,150638,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,21900,-600,5,-2.67,269684200,12272,273.20,22500,22500,21700,29250,15750,22500,21975.57,2.33,0,-2103,23200,22850,22550,22200,21900,23025,22375,137,6750,2500,15750,50,1,5485962,1201,-4.97,0.98,12,0.22,-4410.00,22425.00,35700,20240830,-38.66,20600,20231201,6.31,35700,-38.66,20240830,21100,3.79,20240701,35700,-38.66,20240830,20600,6.31,20231201,0.36,N,063160,2500,137 억,,127726,N,N,0,N,00,N +20241129,140639,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22100,-400,5,-1.78,208963050,9499,211.46,22500,22500,21700,29250,15750,22500,21998.43,2.33,0,-1452,23200,22850,22550,22200,21900,23025,22375,137,6750,2500,15750,50,1,5485962,1212,-5.01,0.99,12,0.17,-4410.00,22425.00,35700,20240830,-38.10,20600,20231201,7.28,35700,-38.10,20240830,21100,4.74,20240701,35700,-38.10,20240830,20600,7.28,20231201,0.36,N,063160,2500,137 억,,127726,N,N,0,N,00,N +20241129,130637,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22050,-450,5,-2.00,181841050,8268,184.06,22500,22500,21700,29250,15750,22500,21993.35,2.33,0,-1419,23200,22850,22550,22200,21900,23025,22375,137,6750,2500,15750,50,1,5485962,1210,-5.00,0.98,12,0.15,-4410.00,22425.00,35700,20240830,-38.24,20600,20231201,7.04,35700,-38.24,20240830,21100,4.50,20240701,35700,-38.24,20240830,20600,7.04,20231201,0.36,N,063160,2500,137 억,,127726,N,N,0,N,00,N +20241129,120640,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22000,-500,5,-2.22,179815500,8176,182.01,22500,22500,21700,29250,15750,22500,21993.09,2.33,0,-1413,23200,22850,22550,22200,21900,23025,22375,137,6750,2500,15750,50,1,5485962,1207,-4.99,0.98,12,0.15,-4410.00,22425.00,35700,20240830,-38.38,20600,20231201,6.80,35700,-38.38,20240830,21100,4.27,20240701,35700,-38.38,20240830,20600,6.80,20231201,0.36,N,063160,2500,137 억,,127726,N,N,0,N,00,N +20241129,110640,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,21900,-600,5,-2.67,157260800,7143,159.02,22500,22500,21850,29250,15750,22500,22016.07,2.33,0,-1244,23200,22850,22550,22200,21900,23025,22375,137,6750,2500,15750,50,1,5485962,1201,-4.97,0.98,12,0.13,-4410.00,22425.00,35700,20240830,-38.66,20600,20231201,6.31,35700,-38.66,20240830,21100,3.79,20240701,35700,-38.66,20240830,20600,6.31,20231201,0.36,N,063160,2500,137 억,,127726,N,N,0,N,00,N +20241129,100637,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,21900,-600,5,-2.67,86065350,3897,86.75,22500,22500,21900,29250,15750,22500,22085.03,2.33,0,-419,23200,22850,22550,22200,21900,23025,22375,137,6750,2500,15750,50,1,5485962,1201,-4.97,0.98,12,0.07,-4410.00,22425.00,35700,20240830,-38.66,20600,20231201,6.31,35700,-38.66,20240830,21100,3.79,20240701,35700,-38.66,20240830,20600,6.31,20231201,0.36,N,063160,2500,137 억,,127726,N,N,0,N,00,N +20241129,090639,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22500,0,3,0.00,2497500,111,2.47,22500,22500,22500,29250,15750,22500,22500.00,2.33,0,-96,23200,22850,22550,22200,21900,23025,22375,137,6750,2500,15750,50,1,5485962,1234,-5.10,1.00,12,0.00,-4410.00,22425.00,35700,20240830,-36.97,20600,20231201,9.22,35700,-36.97,20240830,21100,6.64,20240701,35700,-36.97,20240830,20600,9.22,20231201,0.36,N,063160,2500,137 억,,127726,N,N,0,N,00,N 20241128,160631,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22500,200,2,0.90,100799600,4452,57.36,22300,22900,22250,28950,15650,22300,22641.42,2.33,0,-828,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1234,-5.10,1.00,12,0.08,-4410.00,22425.00,35700,20240830,-36.97,20600,20231201,9.22,35700,-36.97,20240830,21100,6.64,20240701,35700,-36.97,20240830,20600,9.22,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N 20241128,150641,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22600,300,2,1.35,83667900,3691,47.55,22300,22900,22250,28950,15650,22300,22668.08,2.33,0,-411,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1240,-5.12,1.01,12,0.07,-4410.00,22425.00,35700,20240830,-36.69,20600,20231201,9.71,35700,-36.69,20240830,21100,7.11,20240701,35700,-36.69,20240830,20600,9.71,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N 20241128,140640,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22800,500,2,2.24,77916950,3437,44.28,22300,22900,22250,28950,15650,22300,22670.05,2.33,0,-349,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1251,-5.17,1.02,12,0.06,-4410.00,22425.00,35700,20240830,-36.13,20600,20231201,10.68,35700,-36.13,20240830,21100,8.06,20240701,35700,-36.13,20240830,20600,10.68,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N diff --git a/063170/price/prices-20241101.csv b/063170/price/prices-20241101.csv index 42ed50d7168a..16d83ef6e873 100644 --- a/063170/price/prices-20241101.csv +++ b/063170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160624,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7600,200,2,2.70,1665504950,224534,107.47,7540,7610,7230,9620,5180,7400,7416.01,1.52,0,-12112,7733,7566,7483,7316,7233,7525,7275,89,2220,500,4730,10,1,17774267,1351,-16.96,1.11,12,1.26,-448.00,6831.00,17550,20231204,-56.70,6150,20240805,23.58,13670,-44.40,20240111,6150,23.58,20240805,17550,-56.70,20231204,6150,23.58,20240805,4.69,N,063170,500,88 억,,269858,N,N,45,N,00,N +20241129,150638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7540,140,2,1.89,1230252770,167033,79.94,7540,7580,7230,9620,5180,7400,7365.32,1.52,0,-648,7733,7566,7483,7316,7233,7525,7275,89,2220,500,4730,10,1,17774267,1340,-16.83,1.10,12,0.94,-448.00,6831.00,17550,20231204,-57.04,6150,20240805,22.60,13670,-44.84,20240111,6150,22.60,20240805,17550,-57.04,20231204,6150,22.60,20240805,4.69,N,063170,500,88 억,,269858,N,N,6,N,00,N +20241129,140639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7360,-40,5,-0.54,928056850,126282,60.44,7540,7580,7230,9620,5180,7400,7349.06,1.52,0,704,7733,7566,7483,7316,7233,7525,7275,89,2220,500,4730,10,1,17774267,1308,-16.43,1.08,12,0.71,-448.00,6831.00,17550,20231204,-58.06,6150,20240805,19.67,13670,-46.16,20240111,6150,19.67,20240805,17550,-58.06,20231204,6150,19.67,20240805,4.69,N,063170,500,88 억,,269858,N,N,6,N,00,N +20241129,130638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7330,-70,5,-0.95,799573420,108826,52.09,7540,7580,7230,9620,5180,7400,7347.24,1.52,0,7354,7733,7566,7483,7316,7233,7525,7275,89,2220,500,4730,10,1,17774267,1303,-16.36,1.07,12,0.61,-448.00,6831.00,17550,20231204,-58.23,6150,20240805,19.19,13670,-46.38,20240111,6150,19.19,20240805,17550,-58.23,20231204,6150,19.19,20240805,4.69,N,063170,500,88 억,,269858,N,N,6,N,00,N +20241129,120640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7390,-10,5,-0.14,694335370,94503,45.23,7540,7580,7230,9620,5180,7400,7347.21,1.52,0,6086,7733,7566,7483,7316,7233,7525,7275,89,2220,500,4730,10,1,17774267,1314,-16.50,1.08,12,0.53,-448.00,6831.00,17550,20231204,-57.89,6150,20240805,20.16,13670,-45.94,20240111,6150,20.16,20240805,17550,-57.89,20231204,6150,20.16,20240805,4.69,N,063170,500,88 억,,269858,N,N,6,N,00,N +20241129,110640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7380,-20,5,-0.27,650835310,88583,42.40,7540,7580,7230,9620,5180,7400,7347.15,1.52,0,6425,7733,7566,7483,7316,7233,7525,7275,89,2220,500,4730,10,1,17774267,1312,-16.47,1.08,12,0.50,-448.00,6831.00,17550,20231204,-57.95,6150,20240805,20.00,13670,-46.01,20240111,6150,20.00,20240805,17550,-57.95,20231204,6150,20.00,20240805,4.69,N,063170,500,88 억,,269858,N,N,6,N,00,N +20241129,100637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7260,-140,5,-1.89,450372950,61369,29.37,7540,7580,7230,9620,5180,7400,7338.72,1.52,0,5725,7733,7566,7483,7316,7233,7525,7275,89,2220,500,4730,10,1,17774267,1290,-16.21,1.06,12,0.35,-448.00,6831.00,17550,20231204,-58.63,6150,20240805,18.05,13670,-46.89,20240111,6150,18.05,20240805,17550,-58.63,20231204,6150,18.05,20240805,4.69,N,063170,500,88 억,,269858,N,N,6,N,00,N +20241129,090639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7440,40,2,0.54,76142810,10156,4.86,7540,7580,7420,9620,5180,7400,7497.76,1.52,0,-3941,7733,7566,7483,7316,7233,7525,7275,89,2220,500,4730,10,1,17774267,1322,-16.61,1.09,12,0.06,-448.00,6831.00,17550,20231204,-57.61,6150,20240805,20.98,13670,-45.57,20240111,6150,20.98,20240805,17550,-57.61,20231204,6150,20.98,20240805,4.69,N,063170,500,88 억,,269858,N,N,6,N,00,N 20241128,160631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7400,-250,5,-3.27,1555849690,207578,57.68,7650,7650,7400,9940,5360,7650,7493.99,1.43,0,16080,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1315,-16.52,1.08,12,1.17,-448.00,6831.00,17550,20231204,-57.83,6150,20240805,20.33,13670,-45.87,20240111,6150,20.33,20240805,17550,-57.83,20231204,6150,20.33,20240805,4.53,N,063170,500,88 억,,253775,N,N,6,N,00,N 20241128,150642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,-180,5,-2.35,1442168970,192258,53.43,7650,7650,7400,9940,5360,7650,7499.61,1.43,0,13613,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1328,-16.67,1.09,12,1.08,-448.00,6831.00,17550,20231204,-57.44,6150,20240805,21.46,13670,-45.35,20240111,6150,21.46,20240805,17550,-57.44,20231204,6150,21.46,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N 20241128,140641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,-170,5,-2.22,1349059640,179782,49.96,7650,7650,7400,9940,5360,7650,7502.17,1.43,0,12913,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1330,-16.70,1.10,12,1.01,-448.00,6831.00,17550,20231204,-57.38,6150,20240805,21.63,13670,-45.28,20240111,6150,21.63,20240805,17550,-57.38,20231204,6150,21.63,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N diff --git a/063440/price/prices-20241101.csv b/063440/price/prices-20241101.csv index 519907069ef4..fa749c003172 100644 --- a/063440/price/prices-20241101.csv +++ b/063440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1440,-43,5,-2.90,323013061,223159,34.02,1460,1471,1424,1927,1039,1483,1447.09,0.01,0,6711,1584,1533,1448,1397,1312,1559,1423,234,444,500,1090,1,1,46029154,663,13.98,1.16,12,0.48,103.00,1239.00,2175,20240110,-33.79,1194,20240805,20.60,2175,-33.79,20240110,1194,20.60,20240805,2175,-33.79,20240110,1194,20.60,20240805,3.73,N,063440,500,233 억,,5559,N,N,0,N,00,N +20241129,150638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1442,-41,5,-2.76,304623893,210395,32.08,1460,1471,1424,1927,1039,1483,1447.48,0.01,0,7907,1584,1533,1448,1397,1312,1559,1423,234,444,500,1090,1,1,46029154,664,14.00,1.16,12,0.46,103.00,1239.00,2175,20240110,-33.70,1194,20240805,20.77,2175,-33.70,20240110,1194,20.77,20240805,2175,-33.70,20240110,1194,20.77,20240805,3.73,N,063440,500,233 억,,5559,N,N,0,N,00,N +20241129,140640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1462,-21,5,-1.42,281133335,194244,29.61,1460,1471,1424,1927,1039,1483,1446.89,0.01,0,8125,1584,1533,1448,1397,1312,1559,1423,234,444,500,1090,1,1,46029154,673,14.19,1.18,12,0.42,103.00,1239.00,2175,20240110,-32.78,1194,20240805,22.45,2175,-32.78,20240110,1194,22.45,20240805,2175,-32.78,20240110,1194,22.45,20240805,3.73,N,063440,500,233 억,,5559,N,N,0,N,00,N +20241129,130638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1444,-39,5,-2.63,223382787,154674,23.58,1460,1471,1424,1927,1039,1483,1443.63,0.01,0,1912,1584,1533,1448,1397,1312,1559,1423,234,444,500,1090,1,1,46029154,665,14.02,1.17,12,0.34,103.00,1239.00,2175,20240110,-33.61,1194,20240805,20.94,2175,-33.61,20240110,1194,20.94,20240805,2175,-33.61,20240110,1194,20.94,20240805,3.73,N,063440,500,233 억,,5559,N,N,0,N,00,N +20241129,120640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1438,-45,5,-3.03,211374489,146329,22.31,1460,1471,1424,1927,1039,1483,1443.90,0.01,0,913,1584,1533,1448,1397,1312,1559,1423,234,444,500,1090,1,1,46029154,662,13.96,1.16,12,0.32,103.00,1239.00,2175,20240110,-33.89,1194,20240805,20.44,2175,-33.89,20240110,1194,20.44,20240805,2175,-33.89,20240110,1194,20.44,20240805,3.73,N,063440,500,233 억,,5559,N,N,0,N,00,N +20241129,110641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1424,-59,5,-3.98,200213357,138572,21.13,1460,1471,1424,1927,1039,1483,1444.19,0.01,0,993,1584,1533,1448,1397,1312,1559,1423,234,444,500,1090,1,1,46029154,655,13.83,1.15,12,0.30,103.00,1239.00,2175,20240110,-34.53,1194,20240805,19.26,2175,-34.53,20240110,1194,19.26,20240805,2175,-34.53,20240110,1194,19.26,20240805,3.73,N,063440,500,233 억,,5559,N,N,0,N,00,N +20241129,100638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1447,-36,5,-2.43,156532090,108070,16.48,1460,1471,1427,1927,1039,1483,1447.68,0.01,0,-4522,1584,1533,1448,1397,1312,1559,1423,234,444,500,1090,1,1,46029154,666,14.05,1.17,12,0.23,103.00,1239.00,2175,20240110,-33.47,1194,20240805,21.19,2175,-33.47,20240110,1194,21.19,20240805,2175,-33.47,20240110,1194,21.19,20240805,3.73,N,063440,500,233 억,,5559,N,N,0,N,00,N +20241129,090639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1451,-32,5,-2.16,74206932,50821,7.75,1460,1471,1451,1927,1039,1483,1459.08,0.01,0,2970,1584,1533,1448,1397,1312,1559,1423,234,444,500,1090,1,1,46029154,668,14.09,1.17,12,0.11,103.00,1239.00,2175,20240110,-33.29,1194,20240805,21.52,2175,-33.29,20240110,1194,21.52,20240805,2175,-33.29,20240110,1194,21.52,20240805,3.73,N,063440,500,233 억,,5559,N,N,0,N,00,N 20241128,160632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1483,113,2,8.25,911551696,626673,955.22,1363,1499,1363,1781,959,1370,1454.51,0.13,0,-55309,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,683,14.40,1.20,12,1.36,103.00,1239.00,2175,20240110,-31.82,1194,20240805,24.20,2175,-31.82,20240110,1194,24.20,20240805,2175,-31.82,20240110,1194,24.20,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N 20241128,150642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,29,2,2.12,106284165,75961,115.79,1363,1409,1363,1781,959,1370,1399.19,0.13,0,2204,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,644,13.58,1.13,12,0.17,103.00,1239.00,2175,20240110,-35.68,1194,20240805,17.17,2175,-35.68,20240110,1194,17.17,20240805,2175,-35.68,20240110,1194,17.17,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N 20241128,140641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1390,20,2,1.46,98890109,70665,107.71,1363,1409,1363,1781,959,1370,1399.42,0.13,0,1720,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,640,13.50,1.12,12,0.15,103.00,1239.00,2175,20240110,-36.09,1194,20240805,16.42,2175,-36.09,20240110,1194,16.42,20240805,2175,-36.09,20240110,1194,16.42,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N diff --git a/063570/price/prices-20241101.csv b/063570/price/prices-20241101.csv index 76fc65b68c84..f939a4901bcd 100644 --- a/063570/price/prices-20241101.csv +++ b/063570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160625,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4790,15,2,0.31,292621015,61281,31.47,4770,4835,4730,6200,3345,4775,4775.05,1.61,0,-666,5185,4980,4875,4670,4565,4927,4617,171,1425,500,3530,5,1,34147728,1636,11.46,0.75,12,0.18,418.00,6369.00,7220,20240122,-33.66,4510,20240805,6.21,7220,-33.66,20240122,4510,6.21,20240805,7220,-33.66,20240122,4510,6.21,20240805,1.59,N,063570,500,170 억,,548499,N,N,5,N,00,N +20241129,150638,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4770,-5,5,-0.10,288117470,60338,30.99,4770,4835,4730,6200,3345,4775,4775.06,1.61,0,-727,5185,4980,4875,4670,4565,4927,4617,171,1425,500,3530,5,1,34147728,1629,11.41,0.75,12,0.18,418.00,6369.00,7220,20240122,-33.93,4510,20240805,5.76,7220,-33.93,20240122,4510,5.76,20240805,7220,-33.93,20240122,4510,5.76,20240805,1.59,N,063570,500,170 억,,548499,N,N,23,N,00,N +20241129,140640,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4830,55,2,1.15,241035060,50494,25.93,4770,4835,4730,6200,3345,4775,4773.54,1.61,0,-37,5185,4980,4875,4670,4565,4927,4617,171,1425,500,3530,5,1,34147728,1649,11.56,0.76,12,0.15,418.00,6369.00,7220,20240122,-33.10,4510,20240805,7.10,7220,-33.10,20240122,4510,7.10,20240805,7220,-33.10,20240122,4510,7.10,20240805,1.59,N,063570,500,170 억,,548499,N,N,23,N,00,N +20241129,130638,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4820,45,2,0.94,215299035,45164,23.20,4770,4825,4730,6200,3345,4775,4767.05,1.61,0,824,5185,4980,4875,4670,4565,4927,4617,171,1425,500,3530,5,1,34147728,1646,11.53,0.76,12,0.13,418.00,6369.00,7220,20240122,-33.24,4510,20240805,6.87,7220,-33.24,20240122,4510,6.87,20240805,7220,-33.24,20240122,4510,6.87,20240805,1.59,N,063570,500,170 억,,548499,N,N,23,N,00,N +20241129,120641,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4805,30,2,0.63,179817210,37783,19.41,4770,4815,4730,6200,3345,4775,4759.21,1.61,0,438,5185,4980,4875,4670,4565,4927,4617,171,1425,500,3530,5,1,34147728,1641,11.50,0.75,12,0.11,418.00,6369.00,7220,20240122,-33.45,4510,20240805,6.54,7220,-33.45,20240122,4510,6.54,20240805,7220,-33.45,20240122,4510,6.54,20240805,1.59,N,063570,500,170 억,,548499,N,N,23,N,00,N +20241129,110641,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4800,25,2,0.52,160168730,33689,17.30,4770,4815,4730,6200,3345,4775,4754.33,1.61,0,434,5185,4980,4875,4670,4565,4927,4617,171,1425,500,3530,5,1,34147728,1639,11.48,0.75,12,0.10,418.00,6369.00,7220,20240122,-33.52,4510,20240805,6.43,7220,-33.52,20240122,4510,6.43,20240805,7220,-33.52,20240122,4510,6.43,20240805,1.59,N,063570,500,170 억,,548499,N,N,23,N,00,N +20241129,100638,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4755,-20,5,-0.42,102772170,21640,11.11,4770,4785,4730,6200,3345,4775,4749.18,1.61,0,-231,5185,4980,4875,4670,4565,4927,4617,171,1425,500,3530,5,1,34147728,1624,11.38,0.75,12,0.06,418.00,6369.00,7220,20240122,-34.14,4510,20240805,5.43,7220,-34.14,20240122,4510,5.43,20240805,7220,-34.14,20240122,4510,5.43,20240805,1.59,N,063570,500,170 억,,548499,N,N,23,N,00,N +20241129,090640,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4750,-25,5,-0.52,20594740,4323,2.22,4770,4785,4745,6200,3345,4775,4763.99,1.61,0,-2299,5185,4980,4875,4670,4565,4927,4617,171,1425,500,3530,5,1,34147728,1622,11.36,0.75,12,0.01,418.00,6369.00,7220,20240122,-34.21,4510,20240805,5.32,7220,-34.21,20240122,4510,5.32,20240805,7220,-34.21,20240122,4510,5.32,20240805,1.59,N,063570,500,170 억,,548499,N,N,23,N,00,N 20241128,160632,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4775,-90,5,-1.85,953883700,194554,176.17,5060,5080,4770,6320,3410,4865,4903.00,1.68,0,-25566,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1631,11.42,0.75,12,0.57,418.00,6369.00,7220,20240122,-33.86,4510,20240805,5.88,7220,-33.86,20240122,4510,5.88,20240805,7220,-33.86,20240122,4510,5.88,20240805,1.59,N,063570,500,170 억,,573703,N,N,23,N,00,N 20241128,150642,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4790,-75,5,-1.54,922598205,188004,170.23,5060,5080,4770,6320,3410,4865,4907.34,1.68,0,-25590,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1636,11.46,0.75,12,0.55,418.00,6369.00,7220,20240122,-33.66,4510,20240805,6.21,7220,-33.66,20240122,4510,6.21,20240805,7220,-33.66,20240122,4510,6.21,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N 20241128,140641,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4795,-70,5,-1.44,898258440,182917,165.63,5060,5080,4770,6320,3410,4865,4910.75,1.68,0,-24085,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1637,11.47,0.75,12,0.54,418.00,6369.00,7220,20240122,-33.59,4510,20240805,6.32,7220,-33.59,20240122,4510,6.32,20240805,7220,-33.59,20240122,4510,6.32,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N diff --git a/063760/price/prices-20241101.csv b/063760/price/prices-20241101.csv index 13b459f4df58..9621414d127f 100644 --- a/063760/price/prices-20241101.csv +++ b/063760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2015,-10,5,-0.49,37656200,18400,70.29,2045,2145,2010,2630,1420,2025,2046.53,0.21,0,387,2161,2092,2056,1987,1951,2075,1970,47,605,500,1410,5,1,9325130,188,33.03,0.26,12,0.20,61.00,7742.00,3945,20231129,-48.92,2000,20241120,0.75,3830,-47.39,20240104,2000,0.75,20241120,3945,-48.92,20231129,2000,0.75,20241120,0.17,N,063760,500,46 억,,19295,N,N,0,N,00,N +20241129,150639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,0,3,0.00,32725455,15958,60.96,2045,2145,2010,2630,1420,2025,2050.72,0.21,0,393,2161,2092,2056,1987,1951,2075,1970,47,605,500,1410,5,1,9325130,189,33.20,0.26,12,0.17,61.00,7742.00,3945,20231129,-48.67,2000,20241120,1.25,3830,-47.13,20240104,2000,1.25,20241120,3945,-48.67,20231129,2000,1.25,20241120,0.17,N,063760,500,46 억,,19295,N,N,0,N,00,N +20241129,140640,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,0,3,0.00,31487400,15347,58.63,2045,2145,2010,2630,1420,2025,2051.70,0.21,0,350,2161,2092,2056,1987,1951,2075,1970,47,605,500,1410,5,1,9325130,189,33.20,0.26,12,0.16,61.00,7742.00,3945,20231129,-48.67,2000,20241120,1.25,3830,-47.13,20240104,2000,1.25,20241120,3945,-48.67,20231129,2000,1.25,20241120,0.17,N,063760,500,46 억,,19295,N,N,0,N,00,N +20241129,130639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,0,3,0.00,31015575,15114,57.74,2045,2145,2010,2630,1420,2025,2052.11,0.21,0,350,2161,2092,2056,1987,1951,2075,1970,47,605,500,1410,5,1,9325130,189,33.20,0.26,12,0.16,61.00,7742.00,3945,20231129,-48.67,2000,20241120,1.25,3830,-47.13,20240104,2000,1.25,20241120,3945,-48.67,20231129,2000,1.25,20241120,0.17,N,063760,500,46 억,,19295,N,N,0,N,00,N +20241129,120641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,0,3,0.00,30175135,14698,56.15,2045,2145,2010,2630,1420,2025,2053.01,0.21,0,84,2161,2092,2056,1987,1951,2075,1970,47,605,500,1410,5,1,9325130,189,33.20,0.26,12,0.16,61.00,7742.00,3945,20231129,-48.67,2000,20241120,1.25,3830,-47.13,20240104,2000,1.25,20241120,3945,-48.67,20231129,2000,1.25,20241120,0.17,N,063760,500,46 억,,19295,N,N,0,N,00,N +20241129,110641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2035,10,2,0.49,29110790,14171,54.14,2045,2145,2010,2630,1420,2025,2054.25,0.21,0,79,2161,2092,2056,1987,1951,2075,1970,47,605,500,1410,5,1,9325130,190,33.36,0.26,12,0.15,61.00,7742.00,3945,20231129,-48.42,2000,20241120,1.75,3830,-46.87,20240104,2000,1.75,20241120,3945,-48.42,20231129,2000,1.75,20241120,0.17,N,063760,500,46 억,,19295,N,N,0,N,00,N +20241129,100638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2035,10,2,0.49,27068640,13166,50.30,2045,2145,2010,2630,1420,2025,2055.95,0.21,0,488,2161,2092,2056,1987,1951,2075,1970,47,605,500,1410,5,1,9325130,190,33.36,0.26,12,0.14,61.00,7742.00,3945,20231129,-48.42,2000,20241120,1.75,3830,-46.87,20240104,2000,1.75,20241120,3945,-48.42,20231129,2000,1.75,20241120,0.17,N,063760,500,46 억,,19295,N,N,0,N,00,N +20241129,090640,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,60,2,2.96,10253525,4931,18.84,2045,2145,2045,2630,1420,2025,2079.40,0.21,0,-40,2161,2092,2056,1987,1951,2075,1970,47,605,500,1410,5,1,9325130,194,34.18,0.27,12,0.05,61.00,7742.00,3945,20231129,-47.15,2000,20241120,4.25,3830,-45.56,20240104,2000,4.25,20241120,3945,-47.15,20231129,2000,4.25,20241120,0.17,N,063760,500,46 억,,19295,N,N,0,N,00,N 20241128,160632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,-55,5,-2.64,53271060,26177,104.37,2080,2125,2020,2700,1460,2080,2035.03,0.19,0,1600,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,189,33.20,0.26,12,0.28,61.00,7742.00,3945,20231129,-48.67,2000,20241120,1.25,3830,-47.13,20240104,2000,1.25,20241120,3945,-48.67,20231129,2000,1.25,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N 20241128,150643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2045,-35,5,-1.68,46100070,22643,90.28,2080,2125,2020,2700,1460,2080,2035.95,0.19,0,805,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,191,33.52,0.26,12,0.24,61.00,7742.00,3945,20231129,-48.16,2000,20241120,2.25,3830,-46.61,20240104,2000,2.25,20241120,3945,-48.16,20231129,2000,2.25,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N 20241128,140641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2035,-45,5,-2.16,45393525,22296,88.90,2080,2125,2020,2700,1460,2080,2035.95,0.19,0,818,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,190,33.36,0.26,12,0.24,61.00,7742.00,3945,20231129,-48.42,2000,20241120,1.75,3830,-46.87,20240104,2000,1.75,20241120,3945,-48.42,20231129,2000,1.75,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N diff --git a/064090/price/prices-20241101.csv b/064090/price/prices-20241101.csv index 6abbb09f019b..0295cc5e07fd 100644 --- a/064090/price/prices-20241101.csv +++ b/064090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-20,5,-0.54,419944870,111206,85.24,3785,3920,3685,4825,2605,3715,3776.28,0.62,0,-11014,4045,3880,3765,3600,3485,3822,3542,249,1110,500,2300,5,1,49742745,1838,-14.10,3.11,12,0.22,-262.00,1188.00,7630,20240704,-51.57,1810,20231213,104.14,7630,-51.57,20240704,1880,96.54,20240104,7630,-51.57,20240704,1810,104.14,20231213,0.14,N,064090,500,248 억,,309569,N,N,0,N,00,N +20241129,150639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,5,2,0.13,407203535,107758,82.59,3785,3920,3685,4825,2605,3715,3778.87,0.62,0,-7782,4045,3880,3765,3600,3485,3822,3542,249,1110,500,2300,5,1,49742745,1850,-14.20,3.13,12,0.22,-262.00,1188.00,7630,20240704,-51.25,1810,20231213,105.52,7630,-51.25,20240704,1880,97.87,20240104,7630,-51.25,20240704,1810,105.52,20231213,0.14,N,064090,500,248 억,,309569,N,N,0,N,00,N +20241129,140641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-20,5,-0.54,360647785,95200,72.97,3785,3920,3685,4825,2605,3715,3788.32,0.62,0,-997,4045,3880,3765,3600,3485,3822,3542,249,1110,500,2300,5,1,49742745,1838,-14.10,3.11,12,0.19,-262.00,1188.00,7630,20240704,-51.57,1810,20231213,104.14,7630,-51.57,20240704,1880,96.54,20240104,7630,-51.57,20240704,1810,104.14,20231213,0.14,N,064090,500,248 억,,309569,N,N,0,N,00,N +20241129,130639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-15,5,-0.40,345745235,91180,69.89,3785,3920,3700,4825,2605,3715,3791.90,0.62,0,3001,4045,3880,3765,3600,3485,3822,3542,249,1110,500,2300,5,1,49742745,1840,-14.12,3.11,12,0.18,-262.00,1188.00,7630,20240704,-51.51,1810,20231213,104.42,7630,-51.51,20240704,1880,96.81,20240104,7630,-51.51,20240704,1810,104.42,20231213,0.14,N,064090,500,248 억,,309569,N,N,0,N,00,N +20241129,120641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,30,2,0.81,277076485,72780,55.78,3785,3920,3725,4825,2605,3715,3807.04,0.62,0,10445,4045,3880,3765,3600,3485,3822,3542,249,1110,500,2300,5,1,49742745,1863,-14.29,3.15,12,0.15,-262.00,1188.00,7630,20240704,-50.92,1810,20231213,106.91,7630,-50.92,20240704,1880,99.20,20240104,7630,-50.92,20240704,1810,106.91,20231213,0.14,N,064090,500,248 억,,309569,N,N,0,N,00,N +20241129,110641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,80,2,2.15,223898110,58608,44.92,3785,3920,3725,4825,2605,3715,3820.27,0.62,0,10580,4045,3880,3765,3600,3485,3822,3542,249,1110,500,2300,5,1,49742745,1888,-14.48,3.19,12,0.12,-262.00,1188.00,7630,20240704,-50.26,1810,20231213,109.67,7630,-50.26,20240704,1880,101.86,20240104,7630,-50.26,20240704,1810,109.67,20231213,0.14,N,064090,500,248 억,,309569,N,N,0,N,00,N +20241129,100639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,75,2,2.02,158001790,41258,31.62,3785,3920,3725,4825,2605,3715,3829.60,0.62,0,9877,4045,3880,3765,3600,3485,3822,3542,249,1110,500,2300,5,1,49742745,1885,-14.47,3.19,12,0.08,-262.00,1188.00,7630,20240704,-50.33,1810,20231213,109.39,7630,-50.33,20240704,1880,101.60,20240104,7630,-50.33,20240704,1810,109.39,20231213,0.14,N,064090,500,248 억,,309569,N,N,0,N,00,N +20241129,090640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,90,2,2.42,16655670,4397,3.37,3785,3820,3735,4825,2605,3715,3787.96,0.62,0,-615,4045,3880,3765,3600,3485,3822,3542,249,1110,500,2300,5,1,49742745,1893,-14.52,3.20,12,0.01,-262.00,1188.00,7630,20240704,-50.13,1810,20231213,110.22,7630,-50.13,20240704,1880,102.39,20240104,7630,-50.13,20240704,1810,110.22,20231213,0.14,N,064090,500,248 억,,309569,N,N,0,N,00,N 20241128,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-10,5,-0.27,494272305,130468,125.22,3785,3930,3650,4840,2610,3725,3788.69,0.52,0,50536,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1848,-14.18,3.13,12,0.26,-262.00,1188.00,7630,20240704,-51.31,1810,20231213,105.25,7630,-51.31,20240704,1880,97.61,20240104,7630,-51.31,20240704,1810,105.25,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N 20241128,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,70,2,1.88,438562830,115695,111.05,3785,3930,3650,4840,2610,3725,3790.68,0.52,0,53608,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1888,-14.48,3.19,12,0.23,-262.00,1188.00,7630,20240704,-50.26,1810,20231213,109.67,7630,-50.26,20240704,1880,101.86,20240104,7630,-50.26,20240704,1810,109.67,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N 20241128,140642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,95,2,2.55,230587230,61428,58.96,3785,3820,3650,4840,2610,3725,3753.78,0.52,0,16563,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1900,-14.58,3.22,12,0.12,-262.00,1188.00,7630,20240704,-49.93,1810,20231213,111.05,7630,-49.93,20240704,1880,103.19,20240104,7630,-49.93,20240704,1810,111.05,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N diff --git a/064240/price/prices-20241101.csv b/064240/price/prices-20241101.csv index 5a52c8593b38..4eca082b6794 100644 --- a/064240/price/prices-20241101.csv +++ b/064240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-50,5,-1.95,167625275,66522,179.27,2580,2580,2505,3330,1800,2565,2519.85,1.05,0,6067,2658,2611,2588,2541,2518,2600,2530,178,765,500,1690,5,1,35038012,881,-8.86,1.02,12,0.19,-284.00,2466.00,4775,20231124,-47.33,2255,20241114,11.53,3700,-32.03,20240717,2255,11.53,20241114,4410,-42.97,20231129,2255,11.53,20241114,0.99,N,064240,500,177 억,,366160,N,N,0,N,00,N +20241129,150639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-35,5,-1.36,153420290,60892,164.09,2580,2580,2505,3330,1800,2565,2519.55,1.05,0,6849,2658,2611,2588,2541,2518,2600,2530,178,765,500,1690,5,1,35038012,886,-8.91,1.03,12,0.17,-284.00,2466.00,4775,20231124,-47.02,2255,20241114,12.20,3700,-31.62,20240717,2255,12.20,20241114,4410,-42.63,20231129,2255,12.20,20241114,0.99,N,064240,500,177 억,,366160,N,N,0,N,00,N +20241129,140641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-40,5,-1.56,140553040,55792,150.35,2580,2580,2505,3330,1800,2565,2519.23,1.05,0,6807,2658,2611,2588,2541,2518,2600,2530,178,765,500,1690,5,1,35038012,885,-8.89,1.02,12,0.16,-284.00,2466.00,4775,20231124,-47.12,2255,20241114,11.97,3700,-31.76,20240717,2255,11.97,20241114,4410,-42.74,20231129,2255,11.97,20241114,0.99,N,064240,500,177 억,,366160,N,N,0,N,00,N +20241129,130639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-30,5,-1.17,134768655,53502,144.18,2580,2580,2505,3330,1800,2565,2518.95,1.05,0,7109,2658,2611,2588,2541,2518,2600,2530,178,765,500,1690,5,1,35038012,888,-8.93,1.03,12,0.15,-284.00,2466.00,4775,20231124,-46.91,2255,20241114,12.42,3700,-31.49,20240717,2255,12.42,20241114,4410,-42.52,20231129,2255,12.42,20241114,0.99,N,064240,500,177 억,,366160,N,N,0,N,00,N +20241129,120642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-35,5,-1.36,90434330,35869,96.66,2580,2580,2505,3330,1800,2565,2521.24,1.05,0,4289,2658,2611,2588,2541,2518,2600,2530,178,765,500,1690,5,1,35038012,886,-8.91,1.03,12,0.10,-284.00,2466.00,4775,20231124,-47.02,2255,20241114,12.20,3700,-31.62,20240717,2255,12.20,20241114,4410,-42.63,20231129,2255,12.20,20241114,0.99,N,064240,500,177 억,,366160,N,N,0,N,00,N +20241129,110642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-30,5,-1.17,89601815,35540,95.77,2580,2580,2505,3330,1800,2565,2521.15,1.05,0,4289,2658,2611,2588,2541,2518,2600,2530,178,765,500,1690,5,1,35038012,888,-8.93,1.03,12,0.10,-284.00,2466.00,4775,20231124,-46.91,2255,20241114,12.42,3700,-31.49,20240717,2255,12.42,20241114,4410,-42.52,20231129,2255,12.42,20241114,0.99,N,064240,500,177 억,,366160,N,N,0,N,00,N +20241129,100639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-10,5,-0.39,42021415,16638,44.84,2580,2580,2505,3330,1800,2565,2525.63,1.05,0,1628,2658,2611,2588,2541,2518,2600,2530,178,765,500,1690,5,1,35038012,895,-9.00,1.04,12,0.05,-284.00,2466.00,4775,20231124,-46.49,2255,20241114,13.30,3700,-30.95,20240717,2255,13.30,20241114,4410,-42.06,20231129,2255,13.30,20241114,0.99,N,064240,500,177 억,,366160,N,N,0,N,00,N +20241129,090641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-10,5,-0.39,12622905,4999,13.47,2580,2580,2505,3330,1800,2565,2525.09,1.05,0,1009,2658,2611,2588,2541,2518,2600,2530,178,765,500,1690,5,1,35038012,895,-9.00,1.04,12,0.01,-284.00,2466.00,4775,20231124,-46.49,2255,20241114,13.30,3700,-30.95,20240717,2255,13.30,20241114,4410,-42.06,20231129,2255,13.30,20241114,0.99,N,064240,500,177 억,,366160,N,N,0,N,00,N 20241128,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-50,5,-1.91,95493305,36875,76.19,2635,2635,2565,3395,1835,2615,2589.65,1.07,0,-8340,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,899,-9.03,1.04,12,0.11,-284.00,2466.00,4900,20231121,-47.65,2255,20241114,13.75,3700,-30.68,20240717,2255,13.75,20241114,4655,-44.90,20231128,2255,13.75,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N 20241128,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-30,5,-1.15,82131720,31670,65.43,2635,2635,2565,3395,1835,2615,2593.36,1.07,0,-7378,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,906,-9.10,1.05,12,0.09,-284.00,2466.00,4900,20231121,-47.24,2255,20241114,14.63,3700,-30.14,20240717,2255,14.63,20241114,4655,-44.47,20231128,2255,14.63,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N 20241128,140642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-10,5,-0.38,43006300,16510,34.11,2635,2635,2590,3395,1835,2615,2604.86,1.07,0,-6298,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,913,-9.17,1.06,12,0.05,-284.00,2466.00,4900,20231121,-46.84,2255,20241114,15.52,3700,-29.59,20240717,2255,15.52,20241114,4655,-44.04,20231128,2255,15.52,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N diff --git a/064260/price/prices-20241101.csv b/064260/price/prices-20241101.csv index 65cec06de28f..428b275a5387 100644 --- a/064260/price/prices-20241101.csv +++ b/064260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160626,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3015,-25,5,-0.82,810880580,270109,144.21,3040,3040,2985,3950,2130,3040,3002.04,5.06,0,-20882,3133,3086,3063,3016,2993,3075,3005,345,910,500,2240,5,1,68949040,2079,-7.46,0.69,12,0.39,-404.00,4375.00,5530,20231207,-45.48,2770,20240805,8.84,5250,-42.57,20240111,2770,8.84,20240805,5530,-45.48,20231207,2770,8.84,20240805,4.24,N,064260,500,344 억,,3486880,N,N,234,N,00,N +20241129,150640,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3015,-25,5,-0.82,674571535,224769,120.00,3040,3040,2985,3950,2130,3040,3001.18,5.06,0,-23660,3133,3086,3063,3016,2993,3075,3005,345,910,500,2240,5,1,68949040,2079,-7.46,0.69,12,0.33,-404.00,4375.00,5530,20231207,-45.48,2770,20240805,8.84,5250,-42.57,20240111,2770,8.84,20240805,5530,-45.48,20231207,2770,8.84,20240805,4.24,N,064260,500,344 억,,3486880,N,N,29,N,00,N +20241129,140641,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3010,-30,5,-0.99,516139390,171986,91.82,3040,3040,2985,3950,2130,3040,3001.05,5.06,0,-22046,3133,3086,3063,3016,2993,3075,3005,345,910,500,2240,5,1,68949040,2075,-7.45,0.69,12,0.25,-404.00,4375.00,5530,20231207,-45.57,2770,20240805,8.66,5250,-42.67,20240111,2770,8.66,20240805,5530,-45.57,20231207,2770,8.66,20240805,4.24,N,064260,500,344 억,,3486880,N,N,29,N,00,N +20241129,130640,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3010,-30,5,-0.99,459742720,153240,81.81,3040,3040,2985,3950,2130,3040,3000.15,5.06,0,-24040,3133,3086,3063,3016,2993,3075,3005,345,910,500,2240,5,1,68949040,2075,-7.45,0.69,12,0.22,-404.00,4375.00,5530,20231207,-45.57,2770,20240805,8.66,5250,-42.67,20240111,2770,8.66,20240805,5530,-45.57,20231207,2770,8.66,20240805,4.24,N,064260,500,344 억,,3486880,N,N,29,N,00,N +20241129,120642,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3005,-35,5,-1.15,423307470,141126,75.35,3040,3040,2985,3950,2130,3040,2999.50,5.06,0,-30312,3133,3086,3063,3016,2993,3075,3005,345,910,500,2240,5,1,68949040,2072,-7.44,0.69,12,0.20,-404.00,4375.00,5530,20231207,-45.66,2770,20240805,8.48,5250,-42.76,20240111,2770,8.48,20240805,5530,-45.66,20231207,2770,8.48,20240805,4.24,N,064260,500,344 억,,3486880,N,N,29,N,00,N +20241129,110642,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,2995,-45,5,-1.48,384472495,128164,68.43,3040,3040,2985,3950,2130,3040,2999.85,5.06,0,-27691,3133,3086,3063,3016,2993,3075,3005,345,910,500,2240,5,1,68949040,2065,-7.41,0.68,12,0.19,-404.00,4375.00,5530,20231207,-45.84,2770,20240805,8.12,5250,-42.95,20240111,2770,8.12,20240805,5530,-45.84,20231207,2770,8.12,20240805,4.24,N,064260,500,344 억,,3486880,N,N,29,N,00,N +20241129,100639,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,2990,-50,5,-1.64,284314180,94726,50.57,3040,3040,2985,3950,2130,3040,3001.44,5.06,0,-27895,3133,3086,3063,3016,2993,3075,3005,345,910,500,2240,5,1,68949040,2062,-7.40,0.68,12,0.14,-404.00,4375.00,5530,20231207,-45.93,2770,20240805,7.94,5250,-43.05,20240111,2770,7.94,20240805,5530,-45.93,20231207,2770,7.94,20240805,4.24,N,064260,500,344 억,,3486880,N,N,29,N,00,N +20241129,090641,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3020,-20,5,-0.66,23512130,7764,4.15,3040,3040,3020,3950,2130,3040,3028.35,5.06,0,-1892,3133,3086,3063,3016,2993,3075,3005,345,910,500,2240,5,1,68949040,2082,-7.48,0.69,12,0.01,-404.00,4375.00,5530,20231207,-45.39,2770,20240805,9.03,5250,-42.48,20240111,2770,9.03,20240805,5530,-45.39,20231207,2770,9.03,20240805,4.24,N,064260,500,344 억,,3486880,N,N,29,N,00,N 20241128,160633,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3040,-45,5,-1.46,525283230,171738,85.21,3110,3110,3040,4010,2160,3085,3058.63,5.15,0,-65137,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2096,-7.52,0.69,12,0.25,-404.00,4375.00,5530,20231207,-45.03,2770,20240805,9.75,5250,-42.10,20240111,2770,9.75,20240805,5530,-45.03,20231207,2770,9.75,20240805,4.25,N,064260,500,344 억,,3552017,N,N,29,N,00,N 20241128,150644,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3050,-35,5,-1.13,486660220,159039,78.91,3110,3110,3040,4010,2160,3085,3060.01,5.15,0,-62705,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2103,-7.55,0.70,12,0.23,-404.00,4375.00,5530,20231207,-44.85,2770,20240805,10.11,5250,-41.90,20240111,2770,10.11,20240805,5530,-44.85,20231207,2770,10.11,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N 20241128,140642,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3055,-30,5,-0.97,428927630,140095,69.51,3110,3110,3050,4010,2160,3085,3061.69,5.15,0,-60851,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2106,-7.56,0.70,12,0.20,-404.00,4375.00,5530,20231207,-44.76,2770,20240805,10.29,5250,-41.81,20240111,2770,10.29,20240805,5530,-44.76,20231207,2770,10.29,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N diff --git a/064290/price/prices-20241101.csv b/064290/price/prices-20241101.csv index 631862255edb..d622c2975a85 100644 --- a/064290/price/prices-20241101.csv +++ b/064290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160626,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9280,-210,5,-2.21,704832320,75720,157.32,9500,9590,9180,12330,6650,9490,9308.41,0.00,0,-8532,9716,9602,9466,9352,9216,9660,9410,64,2840,500,6640,10,1,12863962,1194,-11.00,2.01,12,0.59,-844.00,4623.00,40900,20240307,-77.31,9180,20241129,1.09,40900,-77.31,20240307,9180,1.09,20241129,40900,-77.31,20240307,9180,1.09,20241129,2.77,N,064290,500,64 억,,0,N,N,40,N,00,N +20241129,150640,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9270,-220,5,-2.32,684252990,73502,152.71,9500,9590,9180,12330,6650,9490,9309.31,0.00,0,-8351,9716,9602,9466,9352,9216,9660,9410,64,2840,500,6640,10,1,12863962,1192,-10.98,2.01,12,0.57,-844.00,4623.00,40900,20240307,-77.33,9180,20241129,0.98,40900,-77.33,20240307,9180,0.98,20241129,40900,-77.33,20240307,9180,0.98,20241129,2.77,N,064290,500,64 억,,0,N,N,6,N,00,N +20241129,140642,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9250,-240,5,-2.53,603958350,64835,134.71,9500,9590,9180,12330,6650,9490,9315.31,0.00,0,-11261,9716,9602,9466,9352,9216,9660,9410,64,2840,500,6640,10,1,12863962,1190,-10.96,2.00,12,0.50,-844.00,4623.00,40900,20240307,-77.38,9180,20241129,0.76,40900,-77.38,20240307,9180,0.76,20241129,40900,-77.38,20240307,9180,0.76,20241129,2.77,N,064290,500,64 억,,0,N,N,6,N,00,N +20241129,130640,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9310,-180,5,-1.90,561085060,60219,125.11,9500,9590,9180,12330,6650,9490,9317.41,0.00,0,-14581,9716,9602,9466,9352,9216,9660,9410,64,2840,500,6640,10,1,12863962,1198,-11.03,2.01,12,0.47,-844.00,4623.00,40900,20240307,-77.24,9180,20241129,1.42,40900,-77.24,20240307,9180,1.42,20241129,40900,-77.24,20240307,9180,1.42,20241129,2.77,N,064290,500,64 억,,0,N,N,6,N,00,N +20241129,120642,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9270,-220,5,-2.32,468429040,50299,104.50,9500,9590,9180,12330,6650,9490,9312.89,0.00,0,-19204,9716,9602,9466,9352,9216,9660,9410,64,2840,500,6640,10,1,12863962,1192,-10.98,2.01,12,0.39,-844.00,4623.00,40900,20240307,-77.33,9180,20241129,0.98,40900,-77.33,20240307,9180,0.98,20241129,40900,-77.33,20240307,9180,0.98,20241129,2.77,N,064290,500,64 억,,0,N,N,6,N,00,N +20241129,110642,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9260,-230,5,-2.42,364938720,39067,81.17,9500,9590,9220,12330,6650,9490,9341.36,0.00,0,-20923,9716,9602,9466,9352,9216,9660,9410,64,2840,500,6640,10,1,12863962,1191,-10.97,2.00,12,0.30,-844.00,4623.00,40900,20240307,-77.36,9220,20241129,0.43,40900,-77.36,20240307,9220,0.43,20241129,40900,-77.36,20240307,9220,0.43,20241129,2.77,N,064290,500,64 억,,0,N,N,6,N,00,N +20241129,100640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9290,-200,5,-2.11,288122900,30775,63.94,9500,9590,9270,12330,6650,9490,9362.24,0.00,0,-19941,9716,9602,9466,9352,9216,9660,9410,64,2840,500,6640,10,1,12863962,1195,-11.01,2.01,12,0.24,-844.00,4623.00,40900,20240307,-77.29,9220,20241122,0.76,40900,-77.29,20240307,9220,0.76,20241122,40900,-77.29,20240307,9220,0.76,20241122,2.77,N,064290,500,64 억,,0,N,N,6,N,00,N +20241129,090641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9490,0,3,0.00,8027540,845,1.76,9500,9590,9490,12330,6650,9490,9500.05,0.00,0,-41,9716,9602,9466,9352,9216,9660,9410,64,2840,500,6640,10,1,12863962,1221,-11.24,2.05,12,0.01,-844.00,4623.00,40900,20240307,-76.80,9220,20241122,2.93,40900,-76.80,20240307,9220,2.93,20241122,40900,-76.80,20240307,9220,2.93,20241122,2.77,N,064290,500,64 억,,0,N,N,6,N,00,N 20241128,160634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9490,0,3,0.00,430640110,45514,42.62,9430,9580,9330,12330,6650,9490,9461.70,0.00,0,9135,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1221,-11.24,2.05,12,0.35,-844.00,4623.00,40900,20240307,-76.80,9220,20241122,2.93,40900,-76.80,20240307,9220,2.93,20241122,40900,-76.80,20240307,9220,2.93,20241122,2.73,N,064290,500,64 억,,0,N,N,6,N,00,N 20241128,150644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9480,-10,5,-0.11,415430500,43913,41.12,9430,9580,9330,12330,6650,9490,9460.30,0.00,0,8760,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1220,-11.23,2.05,12,0.34,-844.00,4623.00,40900,20240307,-76.82,9220,20241122,2.82,40900,-76.82,20240307,9220,2.82,20241122,40900,-76.82,20240307,9220,2.82,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N 20241128,140643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9480,-10,5,-0.11,340725330,36049,33.75,9430,9580,9330,12330,6650,9490,9451.72,0.00,0,4941,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1220,-11.23,2.05,12,0.28,-844.00,4623.00,40900,20240307,-76.82,9220,20241122,2.82,40900,-76.82,20240307,9220,2.82,20241122,40900,-76.82,20240307,9220,2.82,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N diff --git a/064350/price/prices-20241101.csv b/064350/price/prices-20241101.csv index 2fb8bcdfcf60..30b0526202fb 100644 --- a/064350/price/prices-20241101.csv +++ b/064350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160626,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50600,-2000,5,-3.80,82608527600,1612948,97.69,52700,53300,50200,68300,36900,52600,51217.94,27.98,-14000,3151,54533,53566,52733,51766,50933,54050,52250,5457,15700,5000,39970,100,1,109142293,55226,34.31,3.29,12,1.48,1475.00,15391.00,69500,20241120,-27.19,25400,20240117,99.21,69500,-27.19,20241120,25400,99.21,20240117,69500,-27.19,20241120,25400,99.21,20240117,2.07,N,064350,5000,5457 억,,30540863,N,N,1020,N,00,N +20241129,150640,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50700,-1900,5,-3.61,74602789200,1454853,88.12,52700,53300,50200,68300,36900,52600,51277.92,27.98,-14000,16451,54533,53566,52733,51766,50933,54050,52250,5457,15700,5000,39970,100,1,109142293,55335,34.37,3.29,12,1.33,1475.00,15391.00,69500,20241120,-27.05,25400,20240117,99.61,69500,-27.05,20241120,25400,99.61,20240117,69500,-27.05,20241120,25400,99.61,20240117,2.07,N,064350,5000,5457 억,,30540863,N,N,108,N,00,N +20241129,140642,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,51000,-1600,5,-3.04,64534897000,1256684,76.12,52700,53300,50200,68300,36900,52600,51352.60,27.98,-14000,44483,54533,53566,52733,51766,50933,54050,52250,5457,15700,5000,39970,100,1,109142293,55663,34.58,3.31,12,1.15,1475.00,15391.00,69500,20241120,-26.62,25400,20240117,100.79,69500,-26.62,20241120,25400,100.79,20240117,69500,-26.62,20241120,25400,100.79,20240117,2.07,N,064350,5000,5457 억,,30540863,N,N,108,N,00,N +20241129,130640,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,51300,-1300,5,-2.47,57337011800,1115798,67.58,52700,53300,50200,68300,36900,52600,51385.76,27.98,-14000,69619,54533,53566,52733,51766,50933,54050,52250,5457,15700,5000,39970,100,1,109142293,55990,34.78,3.33,12,1.02,1475.00,15391.00,69500,20241120,-26.19,25400,20240117,101.97,69500,-26.19,20241120,25400,101.97,20240117,69500,-26.19,20241120,25400,101.97,20240117,2.07,N,064350,5000,5457 억,,30540863,N,N,108,N,00,N +20241129,120643,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50800,-1800,5,-3.42,51601734400,1003272,60.77,52700,53300,50200,68300,36900,52600,51432.60,27.98,-14000,56952,54533,53566,52733,51766,50933,54050,52250,5457,15700,5000,39970,100,1,109142293,55444,34.44,3.30,12,0.92,1475.00,15391.00,69500,20241120,-26.91,25400,20240117,100.00,69500,-26.91,20241120,25400,100.00,20240117,69500,-26.91,20241120,25400,100.00,20240117,2.07,N,064350,5000,5457 억,,30540863,N,N,108,N,00,N +20241129,110643,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50800,-1800,5,-3.42,45299812600,879184,53.25,52700,53300,50200,68300,36900,52600,51523.95,27.98,-14000,61935,54533,53566,52733,51766,50933,54050,52250,5457,15700,5000,39970,100,1,109142293,55444,34.44,3.30,12,0.81,1475.00,15391.00,69500,20241120,-26.91,25400,20240117,100.00,69500,-26.91,20241120,25400,100.00,20240117,69500,-26.91,20241120,25400,100.00,20240117,2.07,N,064350,5000,5457 억,,30540863,N,N,108,N,00,N +20241129,100640,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50800,-1800,5,-3.42,30081130500,578754,35.05,52700,53300,50600,68300,36900,52600,51974.89,27.98,-14000,-20119,54533,53566,52733,51766,50933,54050,52250,5457,15700,5000,39970,100,1,109142293,55444,34.44,3.30,12,0.53,1475.00,15391.00,69500,20241120,-26.91,25400,20240117,100.00,69500,-26.91,20241120,25400,100.00,20240117,69500,-26.91,20241120,25400,100.00,20240117,2.07,N,064350,5000,5457 억,,30540863,N,N,108,N,00,N +20241129,090641,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52600,0,3,0.00,4399915000,83394,5.05,52700,53200,52500,68300,36900,52600,52761.98,27.98,-14000,-27114,54533,53566,52733,51766,50933,54050,52250,5457,15700,5000,39970,100,1,109142293,57409,35.66,3.42,12,0.08,1475.00,15391.00,69500,20241120,-24.32,25400,20240117,107.09,69500,-24.32,20241120,25400,107.09,20240117,69500,-24.32,20241120,25400,107.09,20240117,2.07,N,064350,5000,5457 억,,30540863,N,N,108,N,00,N 20241128,160634,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52600,600,2,1.15,86181420600,1628175,61.53,52100,53700,51900,67600,36400,52000,52932.47,28.08,0,-18922,53866,52932,52166,51232,50466,53400,51700,5457,15600,5000,39520,100,1,109142293,57409,35.66,3.42,12,1.49,1475.00,15391.00,69500,20241120,-24.32,25400,20240117,107.09,69500,-24.32,20241120,25400,107.09,20240117,69500,-24.32,20241120,25400,107.09,20240117,1.96,N,064350,5000,5457 억,,30651319,N,N,108,N,00,N 20241128,150644,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52500,500,2,0.96,81285688500,1535110,58.01,52100,53700,51900,67600,36400,52000,52951.22,28.08,0,-45975,53866,52932,52166,51232,50466,53400,51700,5457,15600,5000,39520,100,1,109142293,57300,35.59,3.41,12,1.41,1475.00,15391.00,69500,20241120,-24.46,25400,20240117,106.69,69500,-24.46,20241120,25400,106.69,20240117,69500,-24.46,20241120,25400,106.69,20240117,1.96,N,064350,5000,5457 억,,30651319,N,N,64,N,00,N 20241128,140643,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52800,800,2,1.54,74188693800,1400258,52.92,52100,53700,51900,67600,36400,52000,52982.35,28.08,0,-23753,53866,52932,52166,51232,50466,53400,51700,5457,15600,5000,39520,100,1,109142293,57627,35.80,3.43,12,1.28,1475.00,15391.00,69500,20241120,-24.03,25400,20240117,107.87,69500,-24.03,20241120,25400,107.87,20240117,69500,-24.03,20241120,25400,107.87,20240117,1.96,N,064350,5000,5457 억,,30651319,N,N,64,N,00,N diff --git a/064480/price/prices-20241101.csv b/064480/price/prices-20241101.csv index 812c757d66d6..721830995da1 100644 --- a/064480/price/prices-20241101.csv +++ b/064480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5560,-100,5,-1.77,512206630,92390,57.54,5660,5690,5480,7350,3970,5660,5543.57,2.03,0,15621,5820,5740,5660,5580,5500,5700,5540,62,1690,500,3500,10,1,11952500,665,18.60,1.29,12,0.77,299.00,4297.00,11170,20240125,-50.22,4645,20241115,19.70,11170,-50.22,20240125,4645,19.70,20241115,11170,-50.22,20240125,4645,19.70,20241115,5.83,N,064480,500,61 억,,242625,N,N,0,N,00,N +20241129,150641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-110,5,-1.94,448849390,80948,50.42,5660,5690,5480,7350,3970,5660,5544.48,2.03,0,15268,5820,5740,5660,5580,5500,5700,5540,62,1690,500,3500,10,1,11952500,663,18.56,1.29,12,0.68,299.00,4297.00,11170,20240125,-50.31,4645,20241115,19.48,11170,-50.31,20240125,4645,19.48,20241115,11170,-50.31,20240125,4645,19.48,20241115,5.83,N,064480,500,61 억,,242625,N,N,0,N,00,N +20241129,140642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5580,-80,5,-1.41,374478800,67510,42.05,5660,5690,5480,7350,3970,5660,5546.51,2.03,0,12446,5820,5740,5660,5580,5500,5700,5540,62,1690,500,3500,10,1,11952500,667,18.66,1.30,12,0.56,299.00,4297.00,11170,20240125,-50.04,4645,20241115,20.13,11170,-50.04,20240125,4645,20.13,20241115,11170,-50.04,20240125,4645,20.13,20241115,5.83,N,064480,500,61 억,,242625,N,N,0,N,00,N +20241129,130641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5570,-90,5,-1.59,337040070,60791,37.86,5660,5690,5480,7350,3970,5660,5543.67,2.03,0,9943,5820,5740,5660,5580,5500,5700,5540,62,1690,500,3500,10,1,11952500,666,18.63,1.30,12,0.51,299.00,4297.00,11170,20240125,-50.13,4645,20241115,19.91,11170,-50.13,20240125,4645,19.91,20241115,11170,-50.13,20240125,4645,19.91,20241115,5.83,N,064480,500,61 억,,242625,N,N,0,N,00,N +20241129,120643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-110,5,-1.94,261865150,47233,29.42,5660,5690,5480,7350,3970,5660,5543.38,2.03,0,2629,5820,5740,5660,5580,5500,5700,5540,62,1690,500,3500,10,1,11952500,663,18.56,1.29,12,0.40,299.00,4297.00,11170,20240125,-50.31,4645,20241115,19.48,11170,-50.31,20240125,4645,19.48,20241115,11170,-50.31,20240125,4645,19.48,20241115,5.83,N,064480,500,61 억,,242625,N,N,0,N,00,N +20241129,110643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-110,5,-1.94,225262290,40596,25.28,5660,5690,5480,7350,3970,5660,5548.05,2.03,0,2222,5820,5740,5660,5580,5500,5700,5540,62,1690,500,3500,10,1,11952500,663,18.56,1.29,12,0.34,299.00,4297.00,11170,20240125,-50.31,4645,20241115,19.48,11170,-50.31,20240125,4645,19.48,20241115,11170,-50.31,20240125,4645,19.48,20241115,5.83,N,064480,500,61 억,,242625,N,N,0,N,00,N +20241129,100640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-110,5,-1.94,178519280,32158,20.03,5660,5690,5500,7350,3970,5660,5550.30,2.03,0,-633,5820,5740,5660,5580,5500,5700,5540,62,1690,500,3500,10,1,11952500,663,18.56,1.29,12,0.27,299.00,4297.00,11170,20240125,-50.31,4645,20241115,19.48,11170,-50.31,20240125,4645,19.48,20241115,11170,-50.31,20240125,4645,19.48,20241115,5.83,N,064480,500,61 억,,242625,N,N,0,N,00,N +20241129,090642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5630,-30,5,-0.53,30572770,5441,3.39,5660,5690,5580,7350,3970,5660,5616.58,2.03,0,-3979,5820,5740,5660,5580,5500,5700,5540,62,1690,500,3500,10,1,11952500,673,18.83,1.31,12,0.05,299.00,4297.00,11170,20240125,-49.60,4645,20241115,21.21,11170,-49.60,20240125,4645,21.21,20241115,11170,-49.60,20240125,4645,21.21,20241115,5.83,N,064480,500,61 억,,242625,N,N,0,N,00,N 20241128,160634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5660,-90,5,-1.57,895988630,158636,33.98,5730,5740,5580,7470,4030,5750,5648.06,2.07,0,-5337,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,677,18.93,1.32,12,1.33,299.00,4297.00,11170,20240125,-49.33,4645,20241115,21.85,11170,-49.33,20240125,4645,21.85,20241115,11170,-49.33,20240125,4645,21.85,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N 20241128,150645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5580,-170,5,-2.96,827186820,146413,31.36,5730,5740,5580,7470,4030,5750,5649.66,2.07,0,-4639,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,667,18.66,1.30,12,1.22,299.00,4297.00,11170,20240125,-50.04,4645,20241115,20.13,11170,-50.04,20240125,4645,20.13,20241115,11170,-50.04,20240125,4645,20.13,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N 20241128,140643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5610,-140,5,-2.43,750971590,132793,28.44,5730,5740,5580,7470,4030,5750,5655.18,2.07,0,-7965,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,671,18.76,1.31,12,1.11,299.00,4297.00,11170,20240125,-49.78,4645,20241115,20.78,11170,-49.78,20240125,4645,20.78,20241115,11170,-49.78,20240125,4645,20.78,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N diff --git a/064520/price/prices-20241101.csv b/064520/price/prices-20241101.csv index b24aaa1a69f5..8776050980c2 100644 --- a/064520/price/prices-20241101.csv +++ b/064520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160627,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1830,-18,5,-0.97,26517546,14589,51.30,1846,1846,1790,2400,1294,1848,1817.64,0.14,0,-1544,1947,1897,1845,1795,1743,1922,1820,112,552,500,1290,1,1,22351062,409,5.55,0.38,12,0.07,330.00,4848.00,4495,20240119,-59.29,1790,20241129,2.23,4495,-59.29,20240119,1790,2.23,20241129,4495,-59.29,20240119,1790,2.23,20241129,0.74,N,064520,500,111 억,,32142,N,N,0,N,00,N +20241129,150641,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1790,-58,5,-3.14,24448555,13454,47.31,1846,1846,1790,2400,1294,1848,1817.20,0.14,0,-1335,1947,1897,1845,1795,1743,1922,1820,112,552,500,1290,1,1,22351062,400,5.42,0.37,12,0.06,330.00,4848.00,4495,20240119,-60.18,1790,20241129,0.00,4495,-60.18,20240119,1790,0.00,20241129,4495,-60.18,20240119,1790,0.00,20241129,0.74,N,064520,500,111 억,,32142,N,N,0,N,00,N +20241129,140643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1817,-31,5,-1.68,20783128,11419,40.16,1846,1846,1804,2400,1294,1848,1820.05,0.14,0,-1387,1947,1897,1845,1795,1743,1922,1820,112,552,500,1290,1,1,22351062,406,5.51,0.37,12,0.05,330.00,4848.00,4495,20240119,-59.58,1793,20241128,1.34,4495,-59.58,20240119,1793,1.34,20241128,4495,-59.58,20240119,1793,1.34,20241128,0.74,N,064520,500,111 억,,32142,N,N,0,N,00,N +20241129,130641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1809,-39,5,-2.11,16375396,8992,31.62,1846,1846,1804,2400,1294,1848,1821.11,0.14,0,-786,1947,1897,1845,1795,1743,1922,1820,112,552,500,1290,1,1,22351062,404,5.48,0.37,12,0.04,330.00,4848.00,4495,20240119,-59.76,1793,20241128,0.89,4495,-59.76,20240119,1793,0.89,20241128,4495,-59.76,20240119,1793,0.89,20241128,0.74,N,064520,500,111 억,,32142,N,N,0,N,00,N +20241129,120643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1814,-34,5,-1.84,15946618,8755,30.79,1846,1846,1804,2400,1294,1848,1821.43,0.14,0,-755,1947,1897,1845,1795,1743,1922,1820,112,552,500,1290,1,1,22351062,405,5.50,0.37,12,0.04,330.00,4848.00,4495,20240119,-59.64,1793,20241128,1.17,4495,-59.64,20240119,1793,1.17,20241128,4495,-59.64,20240119,1793,1.17,20241128,0.74,N,064520,500,111 억,,32142,N,N,0,N,00,N +20241129,110643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1815,-33,5,-1.79,15231898,8361,29.40,1846,1846,1804,2400,1294,1848,1821.78,0.14,0,-742,1947,1897,1845,1795,1743,1922,1820,112,552,500,1290,1,1,22351062,406,5.50,0.37,12,0.04,330.00,4848.00,4495,20240119,-59.62,1793,20241128,1.23,4495,-59.62,20240119,1793,1.23,20241128,4495,-59.62,20240119,1793,1.23,20241128,0.74,N,064520,500,111 억,,32142,N,N,0,N,00,N +20241129,100641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1830,-18,5,-0.97,4249459,2330,8.19,1846,1846,1804,2400,1294,1848,1823.80,0.14,0,-645,1947,1897,1845,1795,1743,1922,1820,112,552,500,1290,1,1,22351062,409,5.55,0.38,12,0.01,330.00,4848.00,4495,20240119,-59.29,1793,20241128,2.06,4495,-59.29,20240119,1793,2.06,20241128,4495,-59.29,20240119,1793,2.06,20241128,0.74,N,064520,500,111 억,,32142,N,N,0,N,00,N +20241129,090642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1830,-18,5,-0.97,502041,272,0.96,1846,1846,1830,2400,1294,1848,1845.74,0.14,0,-40,1947,1897,1845,1795,1743,1922,1820,112,552,500,1290,1,1,22351062,409,5.55,0.38,12,0.00,330.00,4848.00,4495,20240119,-59.29,1793,20241128,2.06,4495,-59.29,20240119,1793,2.06,20241128,4495,-59.29,20240119,1793,2.06,20241128,0.74,N,064520,500,111 억,,32142,N,N,0,N,00,N 20241128,160635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1848,-12,5,-0.65,51609412,28430,279.25,1843,1895,1793,2415,1302,1860,1815.31,0.14,0,-167,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,413,5.60,0.38,12,0.13,330.00,4848.00,4495,20240119,-58.89,1793,20241128,3.07,4495,-58.89,20240119,1793,3.07,20241128,4495,-58.89,20240119,1793,3.07,20241128,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N 20241128,150645,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1816,-44,5,-2.37,48227100,26578,261.05,1843,1895,1793,2415,1302,1860,1814.55,0.14,0,-164,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,406,5.50,0.37,12,0.12,330.00,4848.00,4495,20240119,-59.60,1793,20241128,1.28,4495,-59.60,20240119,1793,1.28,20241128,4495,-59.60,20240119,1793,1.28,20241128,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N 20241128,140644,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1812,-48,5,-2.58,34073959,18785,184.51,1843,1895,1793,2415,1302,1860,1813.89,0.14,0,-339,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,405,5.49,0.37,12,0.08,330.00,4848.00,4495,20240119,-59.69,1793,20241128,1.06,4495,-59.69,20240119,1793,1.06,20241128,4495,-59.69,20240119,1793,1.06,20241128,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N diff --git a/064550/price/prices-20241101.csv b/064550/price/prices-20241101.csv index aeaf6b27a955..f86dd807cdd4 100644 --- a/064550/price/prices-20241101.csv +++ b/064550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19960,-540,5,-2.63,1751042050,87042,147.25,20450,20500,19870,26650,14350,20500,20117.43,7.74,0,-18851,21100,20800,20550,20250,20000,20675,20125,129,6150,500,14760,10,1,25810291,5152,-48.68,2.30,12,0.34,-410.00,8674.00,39100,20240709,-48.95,19250,20241115,3.69,39100,-48.95,20240709,19250,3.69,20241115,39100,-48.95,20240709,19250,3.69,20241115,4.25,N,064550,500,129 억,,1997589,N,N,88,N,00,N +20241129,150641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19970,-530,5,-2.59,1598421950,79395,134.32,20450,20500,19870,26650,14350,20500,20132.42,7.74,0,-19034,21100,20800,20550,20250,20000,20675,20125,129,6150,500,14760,10,1,25810291,5154,-48.71,2.30,12,0.31,-410.00,8674.00,39100,20240709,-48.93,19250,20241115,3.74,39100,-48.93,20240709,19250,3.74,20241115,39100,-48.93,20240709,19250,3.74,20241115,4.25,N,064550,500,129 억,,1997589,N,N,116,N,00,N +20241129,140643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20050,-450,5,-2.20,1222056450,60540,102.42,20450,20500,20000,26650,14350,20500,20185.81,7.74,0,-13847,21100,20800,20550,20250,20000,20675,20125,129,6150,500,14760,50,1,25810291,5175,-48.90,2.31,12,0.23,-410.00,8674.00,39100,20240709,-48.72,19250,20241115,4.16,39100,-48.72,20240709,19250,4.16,20241115,39100,-48.72,20240709,19250,4.16,20241115,4.25,N,064550,500,129 억,,1997589,N,N,116,N,00,N +20241129,130641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,-400,5,-1.95,999215500,49426,83.62,20450,20500,20050,26650,14350,20500,20216.26,7.74,0,-12576,21100,20800,20550,20250,20000,20675,20125,129,6150,500,14760,50,1,25810291,5188,-49.02,2.32,12,0.19,-410.00,8674.00,39100,20240709,-48.59,19250,20241115,4.42,39100,-48.59,20240709,19250,4.42,20241115,39100,-48.59,20240709,19250,4.42,20241115,4.25,N,064550,500,129 억,,1997589,N,N,116,N,00,N +20241129,120644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,-250,5,-1.22,887927200,43908,74.28,20450,20500,20050,26650,14350,20500,20222.30,7.74,0,-10636,21100,20800,20550,20250,20000,20675,20125,129,6150,500,14760,50,1,25810291,5227,-49.39,2.33,12,0.17,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.25,N,064550,500,129 억,,1997589,N,N,116,N,00,N +20241129,110644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20350,-150,5,-0.73,822580050,40678,68.82,20450,20500,20050,26650,14350,20500,20221.59,7.74,0,-8730,21100,20800,20550,20250,20000,20675,20125,129,6150,500,14760,50,1,25810291,5252,-49.63,2.35,12,0.16,-410.00,8674.00,39100,20240709,-47.95,19250,20241115,5.71,39100,-47.95,20240709,19250,5.71,20241115,39100,-47.95,20240709,19250,5.71,20241115,4.25,N,064550,500,129 억,,1997589,N,N,116,N,00,N +20241129,100641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,-300,5,-1.46,675252600,33389,56.49,20450,20500,20050,26650,14350,20500,20223.61,7.74,0,-6415,21100,20800,20550,20250,20000,20675,20125,129,6150,500,14760,50,1,25810291,5214,-49.27,2.33,12,0.13,-410.00,8674.00,39100,20240709,-48.34,19250,20241115,4.94,39100,-48.34,20240709,19250,4.94,20241115,39100,-48.34,20240709,19250,4.94,20241115,4.25,N,064550,500,129 억,,1997589,N,N,116,N,00,N +20241129,090642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20300,-200,5,-0.98,127417800,6250,10.57,20450,20500,20250,26650,14350,20500,20386.43,7.74,0,-1459,21100,20800,20550,20250,20000,20675,20125,129,6150,500,14760,50,1,25810291,5239,-49.51,2.34,12,0.02,-410.00,8674.00,39100,20240709,-48.08,19250,20241115,5.45,39100,-48.08,20240709,19250,5.45,20241115,39100,-48.08,20240709,19250,5.45,20241115,4.25,N,064550,500,129 억,,1997589,N,N,116,N,00,N 20241128,160635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,0,3,0.00,1188905850,57710,80.18,20600,20850,20300,26650,14350,20500,20602.53,7.77,0,-7376,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5291,-50.00,2.36,12,0.22,-410.00,8674.00,39100,20240709,-47.57,19250,20241115,6.49,39100,-47.57,20240709,19250,6.49,20241115,39100,-47.57,20240709,19250,6.49,20241115,4.25,N,064550,500,129 억,,2005775,N,N,116,N,00,N 20241128,150645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,0,3,0.00,1063837500,51614,71.71,20600,20850,20300,26650,14350,20500,20611.41,7.77,0,-5583,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5291,-50.00,2.36,12,0.20,-410.00,8674.00,39100,20240709,-47.57,19250,20241115,6.49,39100,-47.57,20240709,19250,6.49,20241115,39100,-47.57,20240709,19250,6.49,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N 20241128,140644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,50,2,0.24,959648300,46544,64.67,20600,20850,20300,26650,14350,20500,20618.09,7.77,0,-6398,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5304,-50.12,2.37,12,0.18,-410.00,8674.00,39100,20240709,-47.44,19250,20241115,6.75,39100,-47.44,20240709,19250,6.75,20241115,39100,-47.44,20240709,19250,6.75,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N diff --git a/064760/price/prices-20241101.csv b/064760/price/prices-20241101.csv index 9d1a1625717a..92fad79092ce 100644 --- a/064760/price/prices-20241101.csv +++ b/064760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160628,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69700,0,3,0.00,1869192000,27111,131.65,69500,70100,67900,90600,48800,69700,68944.44,67.81,0,-3955,71833,70766,69933,68866,68033,70350,68450,58,20900,500,51570,100,1,11675000,8137,13.29,1.78,12,0.23,5246.00,39252.00,149900,20240614,-53.50,67500,20241121,3.26,149900,-53.50,20240614,67500,3.26,20241121,149900,-53.50,20240614,67500,3.26,20241121,1.00,N,064760,500,58 억,,7917192,N,N,78,N,00,N +20241129,150642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69300,-400,5,-0.57,1725348100,25044,121.61,69500,70100,67900,90600,48800,69700,68891.93,67.81,0,-2993,71833,70766,69933,68866,68033,70350,68450,58,20900,500,51570,100,1,11675000,8091,13.21,1.77,12,0.21,5246.00,39252.00,149900,20240614,-53.77,67500,20241121,2.67,149900,-53.77,20240614,67500,2.67,20241121,149900,-53.77,20240614,67500,2.67,20241121,1.00,N,064760,500,58 억,,7917192,N,N,132,N,00,N +20241129,140643,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69600,-100,5,-0.14,1494525100,21727,105.51,69500,70100,67900,90600,48800,69700,68785.57,67.81,0,-1568,71833,70766,69933,68866,68033,70350,68450,58,20900,500,51570,100,1,11675000,8126,13.27,1.77,12,0.19,5246.00,39252.00,149900,20240614,-53.57,67500,20241121,3.11,149900,-53.57,20240614,67500,3.11,20241121,149900,-53.57,20240614,67500,3.11,20241121,1.00,N,064760,500,58 억,,7917192,N,N,132,N,00,N +20241129,130642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69200,-500,5,-0.72,1184938600,17286,83.94,69500,70000,67900,90600,48800,69700,68547.50,67.81,0,-68,71833,70766,69933,68866,68033,70350,68450,58,20900,500,51570,100,1,11675000,8079,13.19,1.76,12,0.15,5246.00,39252.00,149900,20240614,-53.84,67500,20241121,2.52,149900,-53.84,20240614,67500,2.52,20241121,149900,-53.84,20240614,67500,2.52,20241121,1.00,N,064760,500,58 억,,7917192,N,N,132,N,00,N +20241129,120644,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68900,-800,5,-1.15,1055671800,15413,74.85,69500,70000,67900,90600,48800,69700,68490.49,67.81,0,382,71833,70766,69933,68866,68033,70350,68450,58,20900,500,51570,100,1,11675000,8044,13.13,1.76,12,0.13,5246.00,39252.00,149900,20240614,-54.04,67500,20241121,2.07,149900,-54.04,20240614,67500,2.07,20241121,149900,-54.04,20240614,67500,2.07,20241121,1.00,N,064760,500,58 억,,7917192,N,N,132,N,00,N +20241129,110644,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68000,-1700,5,-2.44,670962900,9788,47.53,69500,70000,68000,90600,48800,69700,68546.83,67.81,0,-1911,71833,70766,69933,68866,68033,70350,68450,58,20900,500,51570,100,1,11675000,7939,12.96,1.73,12,0.08,5246.00,39252.00,149900,20240614,-54.64,67500,20241121,0.74,149900,-54.64,20240614,67500,0.74,20241121,149900,-54.64,20240614,67500,0.74,20241121,1.00,N,064760,500,58 억,,7917192,N,N,132,N,00,N +20241129,100641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68500,-1200,5,-1.72,361720200,5262,25.55,69500,70000,68400,90600,48800,69700,68737.76,67.81,0,-1265,71833,70766,69933,68866,68033,70350,68450,58,20900,500,51570,100,1,11675000,7997,13.06,1.75,12,0.05,5246.00,39252.00,149900,20240614,-54.30,67500,20241121,1.48,149900,-54.30,20240614,67500,1.48,20241121,149900,-54.30,20240614,67500,1.48,20241121,1.00,N,064760,500,58 억,,7917192,N,N,132,N,00,N +20241129,090643,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68900,-800,5,-1.15,62118000,899,4.37,69500,70000,68700,90600,48800,69700,69080.94,67.81,0,-495,71833,70766,69933,68866,68033,70350,68450,58,20900,500,51570,100,1,11675000,8044,13.13,1.76,12,0.01,5246.00,39252.00,149900,20240614,-54.04,67500,20241121,2.07,149900,-54.04,20240614,67500,2.07,20241121,149900,-54.04,20240614,67500,2.07,20241121,1.00,N,064760,500,58 억,,7917192,N,N,132,N,00,N 20241128,160635,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69700,-700,5,-0.99,1426988700,20488,52.24,71000,71000,69100,91500,49300,70400,69649.45,67.81,0,1154,73200,71800,70300,68900,67400,71050,68150,58,21100,500,52090,100,1,11675000,8137,13.29,1.78,12,0.18,5246.00,39252.00,149900,20240614,-53.50,67500,20241121,3.26,149900,-53.50,20240614,67500,3.26,20241121,149900,-53.50,20240614,67500,3.26,20241121,1.01,N,064760,500,58 억,,7916739,N,N,132,N,00,N 20241128,150646,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69500,-900,5,-1.28,1317965900,18923,48.25,71000,71000,69100,91500,49300,70400,69648.85,67.81,0,1524,73200,71800,70300,68900,67400,71050,68150,58,21100,500,52090,100,1,11675000,8114,13.25,1.77,12,0.16,5246.00,39252.00,149900,20240614,-53.64,67500,20241121,2.96,149900,-53.64,20240614,67500,2.96,20241121,149900,-53.64,20240614,67500,2.96,20241121,1.01,N,064760,500,58 억,,7916739,N,N,650,N,00,N 20241128,140644,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69400,-1000,5,-1.42,1204421200,17287,44.08,71000,71000,69100,91500,49300,70400,69672.04,67.81,0,779,73200,71800,70300,68900,67400,71050,68150,58,21100,500,52090,100,1,11675000,8102,13.23,1.77,12,0.15,5246.00,39252.00,149900,20240614,-53.70,67500,20241121,2.81,149900,-53.70,20240614,67500,2.81,20241121,149900,-53.70,20240614,67500,2.81,20241121,1.01,N,064760,500,58 억,,7916739,N,N,650,N,00,N diff --git a/064800/price/prices-20241101.csv b/064800/price/prices-20241101.csv index 9e26ddb1b9b2..432a53f08cb5 100644 --- a/064800/price/prices-20241101.csv +++ b/064800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1454,25,2,1.75,4405919596,2966115,288.26,1440,1540,1429,1857,1001,1429,1485.47,3.19,0,83400,1515,1471,1438,1394,1361,1455,1378,128,428,100,880,1,1,127807298,1858,-11.54,0.77,12,2.32,-126.00,1880.00,3970,20240516,-63.38,1085,20241115,34.01,3970,-63.38,20240516,1085,34.01,20241115,3970,-63.38,20240516,1085,34.01,20241115,1.57,N,064800,100,127 억,,4082871,N,N,3,N,00,N +20241129,150642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1458,29,2,2.03,4253957233,2861992,278.14,1440,1540,1429,1857,1001,1429,1486.39,3.19,0,82806,1515,1471,1438,1394,1361,1455,1378,128,428,100,880,1,1,127807298,1863,-11.57,0.78,12,2.24,-126.00,1880.00,3970,20240516,-63.27,1085,20241115,34.38,3970,-63.27,20240516,1085,34.38,20241115,3970,-63.27,20240516,1085,34.38,20241115,1.57,N,064800,100,127 억,,4082871,N,N,9,N,00,N +20241129,140644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1467,38,2,2.66,4071653402,2736546,265.95,1440,1540,1429,1857,1001,1429,1487.91,3.19,0,87870,1515,1471,1438,1394,1361,1455,1378,128,428,100,880,1,1,127807298,1875,-11.64,0.78,12,2.14,-126.00,1880.00,3970,20240516,-63.05,1085,20241115,35.21,3970,-63.05,20240516,1085,35.21,20241115,3970,-63.05,20240516,1085,35.21,20241115,1.57,N,064800,100,127 억,,4082871,N,N,9,N,00,N +20241129,130642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1486,57,2,3.99,3788065008,2542188,247.06,1440,1540,1429,1857,1001,1429,1490.12,3.19,0,78646,1515,1471,1438,1394,1361,1455,1378,128,428,100,880,1,1,127807298,1899,-11.79,0.79,12,1.99,-126.00,1880.00,3970,20240516,-62.57,1085,20241115,36.96,3970,-62.57,20240516,1085,36.96,20241115,3970,-62.57,20240516,1085,36.96,20241115,1.57,N,064800,100,127 억,,4082871,N,N,9,N,00,N +20241129,120644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1465,36,2,2.52,3458542098,2317521,225.23,1440,1540,1429,1857,1001,1429,1492.39,3.19,0,93949,1515,1471,1438,1394,1361,1455,1378,128,428,100,880,1,1,127807298,1872,-11.63,0.78,12,1.81,-126.00,1880.00,3970,20240516,-63.10,1085,20241115,35.02,3970,-63.10,20240516,1085,35.02,20241115,3970,-63.10,20240516,1085,35.02,20241115,1.57,N,064800,100,127 억,,4082871,N,N,9,N,00,N +20241129,110644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1482,53,2,3.71,3149669838,2108394,204.90,1440,1540,1429,1857,1001,1429,1493.92,3.19,0,113069,1515,1471,1438,1394,1361,1455,1378,128,428,100,880,1,1,127807298,1894,-11.76,0.79,12,1.65,-126.00,1880.00,3970,20240516,-62.67,1085,20241115,36.59,3970,-62.67,20240516,1085,36.59,20241115,3970,-62.67,20240516,1085,36.59,20241115,1.57,N,064800,100,127 억,,4082871,N,N,9,N,00,N +20241129,100642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1494,65,2,4.55,2716137789,1817935,176.67,1440,1540,1429,1857,1001,1429,1494.13,3.19,0,120253,1515,1471,1438,1394,1361,1455,1378,128,428,100,880,1,1,127807298,1909,-11.86,0.79,12,1.42,-126.00,1880.00,3970,20240516,-62.37,1085,20241115,37.70,3970,-62.37,20240516,1085,37.70,20241115,3970,-62.37,20240516,1085,37.70,20241115,1.57,N,064800,100,127 억,,4082871,N,N,9,N,00,N +20241129,090643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1496,67,2,4.69,535844168,363232,35.30,1440,1511,1429,1857,1001,1429,1475.41,3.19,0,63040,1515,1471,1438,1394,1361,1455,1378,128,428,100,880,1,1,127807298,1912,-11.87,0.80,12,0.28,-126.00,1880.00,3970,20240516,-62.32,1085,20241115,37.88,3970,-62.32,20240516,1085,37.88,20241115,3970,-62.32,20240516,1085,37.88,20241115,1.57,N,064800,100,127 억,,4082871,N,N,9,N,00,N 20241128,160636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,-54,5,-3.64,1427142579,1004114,50.86,1482,1482,1405,1927,1039,1483,1421.27,3.22,0,-35629,1575,1528,1469,1422,1363,1499,1393,128,444,100,910,1,1,127807298,1826,-11.34,0.76,12,0.79,-126.00,1880.00,3970,20240516,-64.01,1085,20241115,31.71,3970,-64.01,20240516,1085,31.71,20241115,3970,-64.01,20240516,1085,31.71,20241115,1.63,N,064800,100,127 억,,4118481,N,N,9,N,00,N 20241128,150646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1435,-48,5,-3.24,1366782589,962081,48.73,1482,1482,1405,1927,1039,1483,1420.65,3.22,0,-31460,1575,1528,1469,1422,1363,1499,1393,128,444,100,910,1,1,127807298,1834,-11.39,0.76,12,0.75,-126.00,1880.00,3970,20240516,-63.85,1085,20241115,32.26,3970,-63.85,20240516,1085,32.26,20241115,3970,-63.85,20240516,1085,32.26,20241115,1.63,N,064800,100,127 억,,4118481,N,N,0,N,00,N 20241128,140645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1433,-50,5,-3.37,1272828429,896795,45.43,1482,1482,1405,1927,1039,1483,1419.31,3.22,0,-22785,1575,1528,1469,1422,1363,1499,1393,128,444,100,910,1,1,127807298,1831,-11.37,0.76,12,0.70,-126.00,1880.00,3970,20240516,-63.90,1085,20241115,32.07,3970,-63.90,20240516,1085,32.07,20241115,3970,-63.90,20240516,1085,32.07,20241115,1.63,N,064800,100,127 억,,4118481,N,N,0,N,00,N diff --git a/064820/price/prices-20241101.csv b/064820/price/prices-20241101.csv index 2d3fe0a95f9b..680ab7e44920 100644 --- a/064820/price/prices-20241101.csv +++ b/064820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5740,180,2,3.24,1474159810,259809,179.52,5570,5890,5410,7220,3900,5560,5673.80,1.19,0,-4765,5860,5710,5580,5430,5300,5645,5365,155,1660,500,3890,10,1,30901728,1774,7.29,0.80,12,0.84,787.00,7155.00,6500,20240514,-11.69,3975,20231205,44.40,6500,-11.69,20240514,4005,43.32,20240117,6500,-11.69,20240514,3975,44.40,20231205,1.01,N,064820,500,154 억,,368944,N,N,3,N,00,N +20241129,150642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5750,190,2,3.42,1396708160,246305,170.19,5570,5890,5410,7220,3900,5560,5670.65,1.19,0,-6853,5860,5710,5580,5430,5300,5645,5365,155,1660,500,3890,10,1,30901728,1777,7.31,0.80,12,0.80,787.00,7155.00,6500,20240514,-11.54,3975,20231205,44.65,6500,-11.54,20240514,4005,43.57,20240117,6500,-11.54,20240514,3975,44.65,20231205,1.01,N,064820,500,154 억,,368944,N,N,13,N,00,N +20241129,140644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,240,2,4.32,1073743920,190676,131.75,5570,5870,5410,7220,3900,5560,5631.25,1.19,0,-9860,5860,5710,5580,5430,5300,5645,5365,155,1660,500,3890,10,1,30901728,1792,7.37,0.81,12,0.62,787.00,7155.00,6500,20240514,-10.77,3975,20231205,45.91,6500,-10.77,20240514,4005,44.82,20240117,6500,-10.77,20240514,3975,45.91,20231205,1.01,N,064820,500,154 억,,368944,N,N,13,N,00,N +20241129,130642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5520,-40,5,-0.72,579076700,104501,72.21,5570,5700,5410,7220,3900,5560,5541.35,1.19,0,-6811,5860,5710,5580,5430,5300,5645,5365,155,1660,500,3890,10,1,30901728,1706,7.01,0.77,12,0.34,787.00,7155.00,6500,20240514,-15.08,3975,20231205,38.87,6500,-15.08,20240514,4005,37.83,20240117,6500,-15.08,20240514,3975,38.87,20231205,1.01,N,064820,500,154 억,,368944,N,N,13,N,00,N +20241129,120645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5490,-70,5,-1.26,515370530,92972,64.24,5570,5700,5410,7220,3900,5560,5543.29,1.19,0,-3264,5860,5710,5580,5430,5300,5645,5365,155,1660,500,3890,10,1,30901728,1697,6.98,0.77,12,0.30,787.00,7155.00,6500,20240514,-15.54,3975,20231205,38.11,6500,-15.54,20240514,4005,37.08,20240117,6500,-15.54,20240514,3975,38.11,20231205,1.01,N,064820,500,154 억,,368944,N,N,13,N,00,N +20241129,110645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5460,-100,5,-1.80,495506920,89346,61.74,5570,5700,5410,7220,3900,5560,5545.93,1.19,0,-3745,5860,5710,5580,5430,5300,5645,5365,155,1660,500,3890,10,1,30901728,1687,6.94,0.76,12,0.29,787.00,7155.00,6500,20240514,-16.00,3975,20231205,37.36,6500,-16.00,20240514,4005,36.33,20240117,6500,-16.00,20240514,3975,37.36,20231205,1.01,N,064820,500,154 억,,368944,N,N,13,N,00,N +20241129,100642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5460,-100,5,-1.80,375458550,67389,46.56,5570,5700,5410,7220,3900,5560,5571.51,1.19,0,-8714,5860,5710,5580,5430,5300,5645,5365,155,1660,500,3890,10,1,30901728,1687,6.94,0.76,12,0.22,787.00,7155.00,6500,20240514,-16.00,3975,20231205,37.36,6500,-16.00,20240514,4005,36.33,20240117,6500,-16.00,20240514,3975,37.36,20231205,1.01,N,064820,500,154 억,,368944,N,N,13,N,00,N +20241129,090643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5500,-60,5,-1.08,54725870,9868,6.82,5570,5570,5500,7220,3900,5560,5545.79,1.19,0,-2083,5860,5710,5580,5430,5300,5645,5365,155,1660,500,3890,10,1,30901728,1700,6.99,0.77,12,0.03,787.00,7155.00,6500,20240514,-15.38,3975,20231205,38.36,6500,-15.38,20240514,4005,37.33,20240117,6500,-15.38,20240514,3975,38.36,20231205,1.01,N,064820,500,154 억,,368944,N,N,13,N,00,N 20241128,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5560,-50,5,-0.89,808410740,143731,113.54,5670,5730,5450,7290,3930,5610,5624.49,1.28,0,-25146,5963,5786,5683,5506,5403,5735,5455,155,1680,500,3920,10,1,30901728,1718,7.06,0.78,12,0.47,787.00,7155.00,6500,20240514,-14.46,3975,20231205,39.87,6500,-14.46,20240514,4005,38.83,20240117,6500,-14.46,20240514,3975,39.87,20231205,1.00,N,064820,500,154 억,,394035,N,N,13,N,00,N 20241128,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5550,-60,5,-1.07,798886690,142018,112.18,5670,5730,5450,7290,3930,5610,5625.25,1.28,0,-24204,5963,5786,5683,5506,5403,5735,5455,155,1680,500,3920,10,1,30901728,1715,7.05,0.78,12,0.46,787.00,7155.00,6500,20240514,-14.62,3975,20231205,39.62,6500,-14.62,20240514,4005,38.58,20240117,6500,-14.62,20240514,3975,39.62,20231205,1.00,N,064820,500,154 억,,394035,N,N,0,N,00,N 20241128,140645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5620,10,2,0.18,745369260,132432,104.61,5670,5730,5450,7290,3930,5610,5628.32,1.28,0,-24706,5963,5786,5683,5506,5403,5735,5455,155,1680,500,3920,10,1,30901728,1737,7.14,0.79,12,0.43,787.00,7155.00,6500,20240514,-13.54,3975,20231205,41.38,6500,-13.54,20240514,4005,40.32,20240117,6500,-13.54,20240514,3975,41.38,20231205,1.00,N,064820,500,154 억,,394035,N,N,0,N,00,N diff --git a/064850/price/prices-20241101.csv b/064850/price/prices-20241101.csv index 9eb3c3691d29..ee82288182ec 100644 --- a/064850/price/prices-20241101.csv +++ b/064850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8280,-140,5,-1.66,567329190,68027,113.52,8400,8590,8130,10940,5900,8420,8339.76,5.40,0,-9749,8820,8620,8220,8020,7620,8720,8120,61,2520,500,5380,10,1,11410332,945,12.90,1.54,12,0.60,642.00,5362.00,38450,20240924,-78.47,5500,20240306,50.55,38450,-78.47,20240924,5500,50.55,20240306,38450,-78.47,20240924,5500,50.55,20240306,0.26,N,064850,500,60 억,,616122,N,N,0,N,00,N +20241129,150643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8290,-130,5,-1.54,550155600,65950,110.06,8400,8590,8130,10940,5900,8420,8342.01,5.40,0,-9097,8820,8620,8220,8020,7620,8720,8120,61,2520,500,5380,10,1,11410332,946,12.91,1.55,12,0.58,642.00,5362.00,38450,20240924,-78.44,5500,20240306,50.73,38450,-78.44,20240924,5500,50.73,20240306,38450,-78.44,20240924,5500,50.73,20240306,0.26,N,064850,500,60 억,,616122,N,N,0,N,00,N +20241129,140644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8350,-70,5,-0.83,506230010,60642,101.20,8400,8590,8130,10940,5900,8420,8347.84,5.40,0,-9555,8820,8620,8220,8020,7620,8720,8120,61,2520,500,5380,10,1,11410332,953,13.01,1.56,12,0.53,642.00,5362.00,38450,20240924,-78.28,5500,20240306,51.82,38450,-78.28,20240924,5500,51.82,20240306,38450,-78.28,20240924,5500,51.82,20240306,0.26,N,064850,500,60 억,,616122,N,N,0,N,00,N +20241129,130643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8420,0,3,0.00,485081430,58109,96.97,8400,8590,8130,10940,5900,8420,8347.78,5.40,0,-8139,8820,8620,8220,8020,7620,8720,8120,61,2520,500,5380,10,1,11410332,961,13.12,1.57,12,0.51,642.00,5362.00,38450,20240924,-78.10,5500,20240306,53.09,38450,-78.10,20240924,5500,53.09,20240306,38450,-78.10,20240924,5500,53.09,20240306,0.26,N,064850,500,60 억,,616122,N,N,0,N,00,N +20241129,120645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8430,10,2,0.12,463940620,55597,92.78,8400,8590,8130,10940,5900,8420,8344.71,5.40,0,-7904,8820,8620,8220,8020,7620,8720,8120,61,2520,500,5380,10,1,11410332,962,13.13,1.57,12,0.49,642.00,5362.00,38450,20240924,-78.08,5500,20240306,53.27,38450,-78.08,20240924,5500,53.27,20240306,38450,-78.08,20240924,5500,53.27,20240306,0.26,N,064850,500,60 억,,616122,N,N,0,N,00,N +20241129,110645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,-240,5,-2.85,271449340,32826,54.78,8400,8450,8130,10940,5900,8420,8269.34,5.40,0,-8732,8820,8620,8220,8020,7620,8720,8120,61,2520,500,5380,10,1,11410332,933,12.74,1.53,12,0.29,642.00,5362.00,38450,20240924,-78.73,5500,20240306,48.73,38450,-78.73,20240924,5500,48.73,20240306,38450,-78.73,20240924,5500,48.73,20240306,0.26,N,064850,500,60 억,,616122,N,N,0,N,00,N +20241129,100642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8340,-80,5,-0.95,208638610,25174,42.01,8400,8450,8130,10940,5900,8420,8287.86,5.40,0,-8014,8820,8620,8220,8020,7620,8720,8120,61,2520,500,5380,10,1,11410332,952,12.99,1.56,12,0.22,642.00,5362.00,38450,20240924,-78.31,5500,20240306,51.64,38450,-78.31,20240924,5500,51.64,20240306,38450,-78.31,20240924,5500,51.64,20240306,0.26,N,064850,500,60 억,,616122,N,N,0,N,00,N +20241129,090644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8300,-120,5,-1.43,14654580,1772,2.96,8400,8400,8210,10940,5900,8420,8270.08,5.40,0,-225,8820,8620,8220,8020,7620,8720,8120,61,2520,500,5380,10,1,11410332,947,12.93,1.55,12,0.02,642.00,5362.00,38450,20240924,-78.41,5500,20240306,50.91,38450,-78.41,20240924,5500,50.91,20240306,38450,-78.41,20240924,5500,50.91,20240306,0.26,N,064850,500,60 억,,616122,N,N,0,N,00,N 20241128,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8420,520,2,6.58,483277580,59224,80.05,7900,8420,7820,10270,5530,7900,8159.78,5.25,0,4805,8233,8066,7933,7766,7633,8000,7700,61,2370,500,5050,10,1,11410332,961,13.12,1.57,12,0.52,642.00,5362.00,38450,20240924,-78.10,5500,20240306,53.09,38450,-78.10,20240924,5500,53.09,20240306,38450,-78.10,20240924,5500,53.09,20240306,0.27,N,064850,500,60 억,,599169,N,N,0,N,00,N 20241128,150647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8350,450,2,5.70,381249000,47067,63.62,7900,8360,7820,10270,5530,7900,8100.13,5.25,0,5942,8233,8066,7933,7766,7633,8000,7700,61,2370,500,5050,10,1,11410332,953,13.01,1.56,12,0.41,642.00,5362.00,38450,20240924,-78.28,5500,20240306,51.82,38450,-78.28,20240924,5500,51.82,20240306,38450,-78.28,20240924,5500,51.82,20240306,0.27,N,064850,500,60 억,,599169,N,N,0,N,00,N 20241128,140645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8210,310,2,3.92,265333410,32998,44.60,7900,8280,7820,10270,5530,7900,8040.89,5.25,0,1609,8233,8066,7933,7766,7633,8000,7700,61,2370,500,5050,10,1,11410332,937,12.79,1.53,12,0.29,642.00,5362.00,38450,20240924,-78.65,5500,20240306,49.27,38450,-78.65,20240924,5500,49.27,20240306,38450,-78.65,20240924,5500,49.27,20240306,0.27,N,064850,500,60 억,,599169,N,N,0,N,00,N diff --git a/064960/price/prices-20241101.csv b/064960/price/prices-20241101.csv index a8dfe3d8dc82..8d0b77f4417b 100644 --- a/064960/price/prices-20241101.csv +++ b/064960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160629,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41350,0,3,0.00,349692100,8470,81.82,41600,41700,40650,53700,28950,41350,41285.96,14.61,0,-1164,41816,41582,41116,40882,40416,41700,41000,731,12350,5000,31420,50,1,14623136,6047,6.95,0.60,12,0.06,5948.00,68464.00,50300,20240628,-17.79,39450,20240807,4.82,50300,-17.79,20240628,39450,4.82,20240807,50300,-17.79,20240628,39450,4.82,20240807,0.37,N,064960,5000,731 억,,2136565,N,N,647,N,00,N +20241129,150643,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41450,100,2,0.24,321087650,7779,75.14,41600,41700,40650,53700,28950,41350,41276.21,14.61,0,-1022,41816,41582,41116,40882,40416,41700,41000,731,12350,5000,31420,50,1,14623136,6061,6.97,0.61,12,0.05,5948.00,68464.00,50300,20240628,-17.59,39450,20240807,5.07,50300,-17.59,20240628,39450,5.07,20240807,50300,-17.59,20240628,39450,5.07,20240807,0.37,N,064960,5000,731 억,,2136565,N,N,31,N,00,N +20241129,140645,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41600,250,2,0.60,236649350,5749,55.54,41600,41650,40650,53700,28950,41350,41163.57,14.61,0,125,41816,41582,41116,40882,40416,41700,41000,731,12350,5000,31420,50,1,14623136,6083,6.99,0.61,12,0.04,5948.00,68464.00,50300,20240628,-17.30,39450,20240807,5.45,50300,-17.30,20240628,39450,5.45,20240807,50300,-17.30,20240628,39450,5.45,20240807,0.37,N,064960,5000,731 억,,2136565,N,N,31,N,00,N +20241129,130643,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41350,0,3,0.00,190899850,4648,44.90,41600,41600,40650,53700,28950,41350,41071.40,14.61,0,431,41816,41582,41116,40882,40416,41700,41000,731,12350,5000,31420,50,1,14623136,6047,6.95,0.60,12,0.03,5948.00,68464.00,50300,20240628,-17.79,39450,20240807,4.82,50300,-17.79,20240628,39450,4.82,20240807,50300,-17.79,20240628,39450,4.82,20240807,0.37,N,064960,5000,731 억,,2136565,N,N,31,N,00,N +20241129,120645,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41350,0,3,0.00,153032050,3732,36.05,41600,41600,40650,53700,28950,41350,41005.37,14.61,0,470,41816,41582,41116,40882,40416,41700,41000,731,12350,5000,31420,50,1,14623136,6047,6.95,0.60,12,0.03,5948.00,68464.00,50300,20240628,-17.79,39450,20240807,4.82,50300,-17.79,20240628,39450,4.82,20240807,50300,-17.79,20240628,39450,4.82,20240807,0.37,N,064960,5000,731 억,,2136565,N,N,31,N,00,N +20241129,110645,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41300,-50,5,-0.12,109969400,2690,25.99,41600,41600,40650,53700,28950,41350,40880.82,14.61,0,391,41816,41582,41116,40882,40416,41700,41000,731,12350,5000,31420,50,1,14623136,6039,6.94,0.60,12,0.02,5948.00,68464.00,50300,20240628,-17.89,39450,20240807,4.69,50300,-17.89,20240628,39450,4.69,20240807,50300,-17.89,20240628,39450,4.69,20240807,0.37,N,064960,5000,731 억,,2136565,N,N,31,N,00,N +20241129,100642,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40800,-550,5,-1.33,78844000,1931,18.65,41600,41600,40650,53700,28950,41350,40830.66,14.61,0,82,41816,41582,41116,40882,40416,41700,41000,731,12350,5000,31420,50,1,14623136,5966,6.86,0.60,12,0.01,5948.00,68464.00,50300,20240628,-18.89,39450,20240807,3.42,50300,-18.89,20240628,39450,3.42,20240807,50300,-18.89,20240628,39450,3.42,20240807,0.37,N,064960,5000,731 억,,2136565,N,N,31,N,00,N +20241129,090644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41150,-200,5,-0.48,7443400,180,1.74,41600,41600,41150,53700,28950,41350,41352.22,14.61,0,19,41816,41582,41116,40882,40416,41700,41000,731,12350,5000,31420,50,1,14623136,6017,6.92,0.60,12,0.00,5948.00,68464.00,50300,20240628,-18.19,39450,20240807,4.31,50300,-18.19,20240628,39450,4.31,20240807,50300,-18.19,20240628,39450,4.31,20240807,0.37,N,064960,5000,731 억,,2136565,N,N,31,N,00,N 20241128,160637,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41350,300,2,0.73,423643550,10351,77.28,41050,41350,40650,53300,28750,41050,40927.71,14.61,0,629,42750,41900,41400,40550,40050,41650,40300,731,12250,5000,31190,50,1,14623136,6047,6.95,0.60,12,0.07,5948.00,68464.00,50300,20240628,-17.79,39450,20240807,4.82,50300,-17.79,20240628,39450,4.82,20240807,50300,-17.79,20240628,39450,4.82,20240807,0.36,N,064960,5000,731 억,,2135837,N,N,31,N,00,N 20241128,150647,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41200,150,2,0.37,405032950,9900,73.91,41050,41300,40650,53300,28750,41050,40912.42,14.61,0,691,42750,41900,41400,40550,40050,41650,40300,731,12250,5000,31190,50,1,14623136,6025,6.93,0.60,12,0.07,5948.00,68464.00,50300,20240628,-18.09,39450,20240807,4.44,50300,-18.09,20240628,39450,4.44,20240807,50300,-18.09,20240628,39450,4.44,20240807,0.36,N,064960,5000,731 억,,2135837,N,N,26,N,00,N 20241128,140646,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41050,0,3,0.00,314229200,7692,57.42,41050,41150,40650,53300,28750,41050,40851.43,14.61,0,11,42750,41900,41400,40550,40050,41650,40300,731,12250,5000,31190,50,1,14623136,6003,6.90,0.60,12,0.05,5948.00,68464.00,50300,20240628,-18.39,39450,20240807,4.06,50300,-18.39,20240628,39450,4.06,20240807,50300,-18.39,20240628,39450,4.06,20240807,0.36,N,064960,5000,731 억,,2135837,N,N,26,N,00,N diff --git a/065060/price/prices-20241101.csv b/065060/price/prices-20241101.csv index 76552201421d..d19d2d293ace 100644 --- a/065060/price/prices-20241101.csv +++ b/065060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160629,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,258,-7,5,-2.64,44569827,172635,98.15,265,265,255,344,186,265,258.17,0.55,0,303,276,270,264,258,252,267,255,540,79,500,180,1,1,108008044,279,-7.82,0.54,12,0.16,-33.00,474.00,664,20231201,-61.14,255,20241129,1.18,637,-59.50,20240103,255,1.18,20241129,664,-61.14,20231201,255,1.18,20241129,0.00,N,065060,500,540 억,,597818,N,N,0,N,00,N +20241129,150643,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,258,-7,5,-2.64,39944124,154692,87.95,265,265,255,344,186,265,258.22,0.55,0,9976,276,270,264,258,252,267,255,540,79,500,180,1,1,108008044,279,-7.82,0.54,12,0.14,-33.00,474.00,664,20231201,-61.14,255,20241129,1.18,637,-59.50,20240103,255,1.18,20241129,664,-61.14,20231201,255,1.18,20241129,0.00,N,065060,500,540 억,,597818,N,N,0,N,00,N +20241129,140645,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,260,-5,5,-1.89,22067239,85317,48.51,265,265,257,344,186,265,258.65,0.55,0,395,276,270,264,258,252,267,255,540,79,500,180,1,1,108008044,281,-7.88,0.55,12,0.08,-33.00,474.00,664,20231201,-60.84,257,20241129,1.17,637,-59.18,20240103,257,1.17,20241129,664,-60.84,20231201,257,1.17,20241129,0.00,N,065060,500,540 억,,597818,N,N,0,N,00,N +20241129,130643,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,260,-5,5,-1.89,21317883,82433,46.87,265,265,257,344,186,265,258.61,0.55,0,427,276,270,264,258,252,267,255,540,79,500,180,1,1,108008044,281,-7.88,0.55,12,0.08,-33.00,474.00,664,20231201,-60.84,257,20241129,1.17,637,-59.18,20240103,257,1.17,20241129,664,-60.84,20231201,257,1.17,20241129,0.00,N,065060,500,540 억,,597818,N,N,0,N,00,N +20241129,120646,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,259,-6,5,-2.26,17735896,68631,39.02,265,265,257,344,186,265,258.42,0.55,0,1635,276,270,264,258,252,267,255,540,79,500,180,1,1,108008044,280,-7.85,0.55,12,0.06,-33.00,474.00,664,20231201,-60.99,257,20241129,0.78,637,-59.34,20240103,257,0.78,20241129,664,-60.99,20231201,257,0.78,20241129,0.00,N,065060,500,540 억,,597818,N,N,0,N,00,N +20241129,110646,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,258,-7,5,-2.64,14978643,57910,32.93,265,265,257,344,186,265,258.65,0.55,0,139,276,270,264,258,252,267,255,540,79,500,180,1,1,108008044,279,-7.82,0.54,12,0.05,-33.00,474.00,664,20231201,-61.14,257,20241129,0.39,637,-59.50,20240103,257,0.39,20241129,664,-61.14,20231201,257,0.39,20241129,0.00,N,065060,500,540 억,,597818,N,N,0,N,00,N +20241129,100643,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,262,-3,5,-1.13,5885014,22586,12.84,265,265,259,344,186,265,260.56,0.55,0,930,276,270,264,258,252,267,255,540,79,500,180,1,1,108008044,283,-7.94,0.55,12,0.02,-33.00,474.00,664,20231201,-60.54,258,20241128,1.55,637,-58.87,20240103,258,1.55,20241128,664,-60.54,20231201,258,1.55,20241128,0.00,N,065060,500,540 억,,597818,N,N,0,N,00,N +20241129,090644,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,260,-5,5,-1.89,2899121,11105,6.31,265,265,260,344,186,265,261.06,0.55,0,1367,276,270,264,258,252,267,255,540,79,500,180,1,1,108008044,281,-7.88,0.55,12,0.01,-33.00,474.00,664,20231201,-60.84,258,20241128,0.78,637,-59.18,20240103,258,0.78,20241128,664,-60.84,20231201,258,0.78,20241128,0.00,N,065060,500,540 억,,597818,N,N,0,N,00,N 20241128,160637,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,265,-2,5,-0.75,46244933,175674,123.53,267,270,258,347,187,267,263.24,0.54,0,13367,282,274,270,262,258,272,260,540,80,500,180,1,1,108008044,286,-8.03,0.56,12,0.16,-33.00,474.00,664,20231201,-60.09,258,20241128,2.71,637,-58.40,20240103,258,2.71,20241128,664,-60.09,20231201,258,2.71,20241128,0.00,N,065060,500,540 억,,584451,N,N,0,N,00,N 20241128,150647,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,265,-2,5,-0.75,44110682,167610,117.86,267,270,258,347,187,267,263.17,0.54,0,14170,282,274,270,262,258,272,260,540,80,500,180,1,1,108008044,286,-8.03,0.56,12,0.16,-33.00,474.00,664,20231201,-60.09,258,20241128,2.71,637,-58.40,20240103,258,2.71,20241128,664,-60.09,20231201,258,2.71,20241128,0.00,N,065060,500,540 억,,584451,N,N,0,N,00,N 20241128,140646,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,264,-3,5,-1.12,42685872,162213,114.06,267,270,258,347,187,267,263.15,0.54,0,14170,282,274,270,262,258,272,260,540,80,500,180,1,1,108008044,285,-8.00,0.56,12,0.15,-33.00,474.00,664,20231201,-60.24,258,20241128,2.33,637,-58.56,20240103,258,2.33,20241128,664,-60.24,20231201,258,2.33,20241128,0.00,N,065060,500,540 억,,584451,N,N,0,N,00,N diff --git a/065130/price/prices-20241101.csv b/065130/price/prices-20241101.csv index f2ed2ddab32c..18e2b2058d02 100644 --- a/065130/price/prices-20241101.csv +++ b/065130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,-270,5,-5.74,132186745,29517,187.97,4695,4695,4425,6110,3290,4700,4478.36,3.06,0,-3031,4866,4782,4726,4642,4586,4755,4615,89,1410,500,3290,5,1,17189982,762,6.03,0.35,12,0.17,735.00,12647.00,8370,20240215,-47.07,3840,20241031,15.36,8370,-47.07,20240215,3840,15.36,20241031,8370,-47.07,20240215,3840,15.36,20241031,0.87,N,065130,500,89 억,,526307,N,N,0,N,00,N +20241129,150644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4450,-250,5,-5.32,113602760,25336,161.34,4695,4695,4425,6110,3290,4700,4483.85,3.06,0,-1805,4866,4782,4726,4642,4586,4755,4615,89,1410,500,3290,5,1,17189982,765,6.05,0.35,12,0.15,735.00,12647.00,8370,20240215,-46.83,3840,20241031,15.89,8370,-46.83,20240215,3840,15.89,20241031,8370,-46.83,20240215,3840,15.89,20241031,0.87,N,065130,500,89 억,,526307,N,N,0,N,00,N +20241129,140645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,-220,5,-4.68,102951840,22950,146.15,4695,4695,4425,6110,3290,4700,4485.92,3.06,0,-1217,4866,4782,4726,4642,4586,4755,4615,89,1410,500,3290,5,1,17189982,770,6.10,0.35,12,0.13,735.00,12647.00,8370,20240215,-46.48,3840,20241031,16.67,8370,-46.48,20240215,3840,16.67,20241031,8370,-46.48,20240215,3840,16.67,20241031,0.87,N,065130,500,89 억,,526307,N,N,0,N,00,N +20241129,130643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4445,-255,5,-5.43,93460710,20818,132.57,4695,4695,4425,6110,3290,4700,4489.42,3.06,0,-510,4866,4782,4726,4642,4586,4755,4615,89,1410,500,3290,5,1,17189982,764,6.05,0.35,12,0.12,735.00,12647.00,8370,20240215,-46.89,3840,20241031,15.76,8370,-46.89,20240215,3840,15.76,20241031,8370,-46.89,20240215,3840,15.76,20241031,0.87,N,065130,500,89 억,,526307,N,N,0,N,00,N +20241129,120646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4440,-260,5,-5.53,62578530,13863,88.28,4695,4695,4440,6110,3290,4700,4514.07,3.06,0,-616,4866,4782,4726,4642,4586,4755,4615,89,1410,500,3290,5,1,17189982,763,6.04,0.35,12,0.08,735.00,12647.00,8370,20240215,-46.95,3840,20241031,15.62,8370,-46.95,20240215,3840,15.62,20241031,8370,-46.95,20240215,3840,15.62,20241031,0.87,N,065130,500,89 억,,526307,N,N,0,N,00,N +20241129,110646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4440,-260,5,-5.53,57696880,12764,81.28,4695,4695,4440,6110,3290,4700,4520.28,3.06,0,-701,4866,4782,4726,4642,4586,4755,4615,89,1410,500,3290,5,1,17189982,763,6.04,0.35,12,0.07,735.00,12647.00,8370,20240215,-46.95,3840,20241031,15.62,8370,-46.95,20240215,3840,15.62,20241031,8370,-46.95,20240215,3840,15.62,20241031,0.87,N,065130,500,89 억,,526307,N,N,0,N,00,N +20241129,100643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4495,-205,5,-4.36,24426815,5343,34.03,4695,4695,4490,6110,3290,4700,4571.74,3.06,0,-543,4866,4782,4726,4642,4586,4755,4615,89,1410,500,3290,5,1,17189982,773,6.12,0.36,12,0.03,735.00,12647.00,8370,20240215,-46.30,3840,20241031,17.06,8370,-46.30,20240215,3840,17.06,20241031,8370,-46.30,20240215,3840,17.06,20241031,0.87,N,065130,500,89 억,,526307,N,N,0,N,00,N +20241129,090645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4625,-75,5,-1.60,2990070,643,4.09,4695,4695,4625,6110,3290,4700,4650.19,3.06,0,3,4866,4782,4726,4642,4586,4755,4615,89,1410,500,3290,5,1,17189982,795,6.29,0.37,12,0.00,735.00,12647.00,8370,20240215,-44.74,3840,20241031,20.44,8370,-44.74,20240215,3840,20.44,20241031,8370,-44.74,20240215,3840,20.44,20241031,0.87,N,065130,500,89 억,,526307,N,N,0,N,00,N 20241128,160637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,-115,5,-2.39,73845795,15698,35.27,4810,4810,4670,6250,3375,4815,4704.15,3.08,0,-2564,4948,4881,4828,4761,4708,4915,4795,89,1435,500,3370,5,1,17189982,808,6.39,0.37,12,0.09,735.00,12647.00,8370,20240215,-43.85,3840,20241031,22.40,8370,-43.85,20240215,3840,22.40,20241031,8370,-43.85,20240215,3840,22.40,20241031,0.80,N,065130,500,89 억,,528769,N,N,0,N,00,N 20241128,150648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,-80,5,-1.66,69731325,14823,33.31,4810,4810,4670,6250,3375,4815,4704.27,3.08,0,-2293,4948,4881,4828,4761,4708,4915,4795,89,1435,500,3370,5,1,17189982,814,6.44,0.37,12,0.09,735.00,12647.00,8370,20240215,-43.43,3840,20241031,23.31,8370,-43.43,20240215,3840,23.31,20241031,8370,-43.43,20240215,3840,23.31,20241031,0.80,N,065130,500,89 억,,528769,N,N,0,N,00,N 20241128,140646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4680,-135,5,-2.80,60114830,12771,28.70,4810,4810,4670,6250,3375,4815,4707.14,3.08,0,-1750,4948,4881,4828,4761,4708,4915,4795,89,1435,500,3370,5,1,17189982,804,6.37,0.37,12,0.07,735.00,12647.00,8370,20240215,-44.09,3840,20241031,21.88,8370,-44.09,20240215,3840,21.88,20241031,8370,-44.09,20240215,3840,21.88,20241031,0.80,N,065130,500,89 억,,528769,N,N,0,N,00,N diff --git a/065150/price/prices-20241101.csv b/065150/price/prices-20241101.csv index c1519217635a..1e3230949b18 100644 --- a/065150/price/prices-20241101.csv +++ b/065150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160630,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241129,150644,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241129,140646,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241129,130644,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241129,120646,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241129,110646,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241129,100643,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241129,090645,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241128,160638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241128,150648,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241128,140646,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20241101.csv b/065170/price/prices-20241101.csv index 8ee625df3bae..3127ef248673 100644 --- a/065170/price/prices-20241101.csv +++ b/065170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160630,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,202,-4,5,-1.94,337322020,1605283,325.96,208,228,200,267,145,206,210.13,1.54,0,-82419,215,210,207,202,199,209,201,445,61,500,140,1,1,88970559,180,-101.00,0.57,12,1.80,-2.00,353.00,672,20231205,-69.94,200,20241129,1.00,657,-69.25,20240520,200,1.00,20241129,672,-69.94,20231205,200,1.00,20241129,0.12,N,065170,500,444 억,,1368101,N,N,0,N,00,N +20241129,150644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,202,-4,5,-1.94,330120212,1569638,318.72,208,228,200,267,145,206,210.32,1.54,0,-62890,215,210,207,202,199,209,201,445,61,500,140,1,1,88970559,180,-101.00,0.57,12,1.76,-2.00,353.00,672,20231205,-69.94,200,20241129,1.00,657,-69.25,20240520,200,1.00,20241129,672,-69.94,20231205,200,1.00,20241129,0.12,N,065170,500,444 억,,1368101,N,N,0,N,00,N +20241129,140646,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,204,-2,5,-0.97,308805074,1464040,297.28,208,228,200,267,145,206,210.93,1.54,0,-67266,215,210,207,202,199,209,201,445,61,500,140,1,1,88970559,181,-102.00,0.58,12,1.65,-2.00,353.00,672,20231205,-69.64,200,20241129,2.00,657,-68.95,20240520,200,2.00,20241129,672,-69.64,20231205,200,2.00,20241129,0.12,N,065170,500,444 억,,1368101,N,N,0,N,00,N +20241129,130644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,210,4,2,1.94,71247160,348755,70.82,208,210,200,267,145,206,204.29,1.54,0,-40427,215,210,207,202,199,209,201,445,61,500,140,1,1,88970559,187,-105.00,0.59,12,0.39,-2.00,353.00,672,20231205,-68.75,200,20241129,5.00,657,-68.04,20240520,200,5.00,20241129,672,-68.75,20231205,200,5.00,20241129,0.12,N,065170,500,444 억,,1368101,N,N,0,N,00,N +20241129,120646,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,203,-3,5,-1.46,53574189,262673,53.34,208,210,200,267,145,206,203.96,1.54,0,-30764,215,210,207,202,199,209,201,445,61,500,140,1,1,88970559,181,-101.50,0.58,12,0.30,-2.00,353.00,672,20231205,-69.79,200,20241129,1.50,657,-69.10,20240520,200,1.50,20241129,672,-69.79,20231205,200,1.50,20241129,0.12,N,065170,500,444 억,,1368101,N,N,0,N,00,N +20241129,110647,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,202,-4,5,-1.94,43681040,213715,43.40,208,210,200,267,145,206,204.39,1.54,0,-59787,215,210,207,202,199,209,201,445,61,500,140,1,1,88970559,180,-101.00,0.57,12,0.24,-2.00,353.00,672,20231205,-69.94,200,20241129,1.00,657,-69.25,20240520,200,1.00,20241129,672,-69.94,20231205,200,1.00,20241129,0.12,N,065170,500,444 억,,1368101,N,N,0,N,00,N +20241129,100644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,203,-3,5,-1.46,31095536,151492,30.76,208,210,203,267,145,206,205.26,1.54,0,-58457,215,210,207,202,199,209,201,445,61,500,140,1,1,88970559,181,-101.50,0.58,12,0.17,-2.00,353.00,672,20231205,-69.79,203,20241129,0.00,657,-69.10,20240520,203,0.00,20241129,672,-69.79,20231205,203,0.00,20241129,0.12,N,065170,500,444 억,,1368101,N,N,0,N,00,N +20241129,090645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,3,2,1.46,4112428,19671,3.99,208,210,208,267,145,206,209.06,1.54,0,-3717,215,210,207,202,199,209,201,445,61,500,140,1,1,88970559,186,-104.50,0.59,12,0.02,-2.00,353.00,672,20231205,-68.90,204,20241115,2.45,657,-68.19,20240520,204,2.45,20241115,672,-68.90,20231205,204,2.45,20241115,0.12,N,065170,500,444 억,,1368101,N,N,0,N,00,N 20241128,160638,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,206,-1,5,-0.48,101065107,489354,180.08,207,212,204,269,145,207,206.53,1.56,0,-19407,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,183,-103.00,0.58,12,0.55,-2.00,353.00,672,20231205,-69.35,204,20241128,0.98,657,-68.65,20240520,204,0.98,20241128,672,-69.35,20231205,204,0.98,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N 20241128,150648,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,205,-2,5,-0.97,97369740,471410,173.48,207,212,204,269,145,207,206.55,1.56,0,-19405,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,182,-102.50,0.58,12,0.53,-2.00,353.00,672,20231205,-69.49,204,20241128,0.49,657,-68.80,20240520,204,0.49,20241128,672,-69.49,20231205,204,0.49,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N 20241128,140647,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,206,-1,5,-0.48,92767583,449105,165.27,207,212,204,269,145,207,206.56,1.56,0,-14555,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,183,-103.00,0.58,12,0.50,-2.00,353.00,672,20231205,-69.35,204,20241128,0.98,657,-68.65,20240520,204,0.98,20241128,672,-69.35,20231205,204,0.98,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N diff --git a/065350/price/prices-20241101.csv b/065350/price/prices-20241101.csv index 84bb5edd61fd..b88698164e00 100644 --- a/065350/price/prices-20241101.csv +++ b/065350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160630,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,65400,-2400,5,-3.54,26727492800,405089,97.83,67800,68100,63900,88100,47500,67800,65977.75,8.77,0,-7666,71200,69500,67900,66200,64600,70350,67050,137,20300,500,47460,100,1,27483948,17975,143.42,8.63,12,1.47,456.00,7574.00,184800,20240221,-64.61,30650,20231214,113.38,184800,-64.61,20240221,37000,76.76,20240805,184800,-64.61,20240221,30650,113.38,20231214,0.89,N,065350,500,137 억,,2410126,N,N,43,N,00,N +20241129,150645,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,65200,-2600,5,-3.83,25631864000,388318,93.78,67800,68100,63900,88100,47500,67800,66004.94,8.77,0,-10452,71200,69500,67900,66200,64600,70350,67050,137,20300,500,47460,100,1,27483948,17920,142.98,8.61,12,1.41,456.00,7574.00,184800,20240221,-64.72,30650,20231214,112.72,184800,-64.72,20240221,37000,76.22,20240805,184800,-64.72,20240221,30650,112.72,20231214,0.89,N,065350,500,137 억,,2410126,N,N,18,N,00,N +20241129,140646,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,65500,-2300,5,-3.39,21620229300,326936,78.96,67800,68100,63900,88100,47500,67800,66127.12,8.77,0,-7541,71200,69500,67900,66200,64600,70350,67050,137,20300,500,47460,100,1,27483948,18002,143.64,8.65,12,1.19,456.00,7574.00,184800,20240221,-64.56,30650,20231214,113.70,184800,-64.56,20240221,37000,77.03,20240805,184800,-64.56,20240221,30650,113.70,20231214,0.89,N,065350,500,137 억,,2410126,N,N,18,N,00,N +20241129,130644,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,66800,-1000,5,-1.47,18702551800,282863,68.31,67800,68100,63900,88100,47500,67800,66115.58,8.77,0,-8952,71200,69500,67900,66200,64600,70350,67050,137,20300,500,47460,100,1,27483948,18359,146.49,8.82,12,1.03,456.00,7574.00,184800,20240221,-63.85,30650,20231214,117.94,184800,-63.85,20240221,37000,80.54,20240805,184800,-63.85,20240221,30650,117.94,20231214,0.89,N,065350,500,137 억,,2410126,N,N,18,N,00,N +20241129,120647,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,66800,-1000,5,-1.47,17054092100,258197,62.36,67800,68100,63900,88100,47500,67800,66047.07,8.77,0,-3808,71200,69500,67900,66200,64600,70350,67050,137,20300,500,47460,100,1,27483948,18359,146.49,8.82,12,0.94,456.00,7574.00,184800,20240221,-63.85,30650,20231214,117.94,184800,-63.85,20240221,37000,80.54,20240805,184800,-63.85,20240221,30650,117.94,20231214,0.89,N,065350,500,137 억,,2410126,N,N,18,N,00,N +20241129,110647,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,66000,-1800,5,-2.65,16051399500,243075,58.70,67800,68100,63900,88100,47500,67800,66030.87,8.77,0,-3003,71200,69500,67900,66200,64600,70350,67050,137,20300,500,47460,100,1,27483948,18139,144.74,8.71,12,0.88,456.00,7574.00,184800,20240221,-64.29,30650,20231214,115.33,184800,-64.29,20240221,37000,78.38,20240805,184800,-64.29,20240221,30650,115.33,20231214,0.89,N,065350,500,137 억,,2410126,N,N,18,N,00,N +20241129,100644,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,65900,-1900,5,-2.80,12720473600,192984,46.61,67800,68100,63900,88100,47500,67800,65909.42,8.77,0,5298,71200,69500,67900,66200,64600,70350,67050,137,20300,500,47460,100,1,27483948,18112,144.52,8.70,12,0.70,456.00,7574.00,184800,20240221,-64.34,30650,20231214,115.01,184800,-64.34,20240221,37000,78.11,20240805,184800,-64.34,20240221,30650,115.01,20231214,0.89,N,065350,500,137 억,,2410126,N,N,18,N,00,N +20241129,090646,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,68000,200,2,0.29,1993262900,29573,7.14,67800,68100,66900,88100,47500,67800,67394.11,8.77,0,3640,71200,69500,67900,66200,64600,70350,67050,137,20300,500,47460,100,1,27483948,18689,149.12,8.98,12,0.11,456.00,7574.00,184800,20240221,-63.20,30650,20231214,121.86,184800,-63.20,20240221,37000,83.78,20240805,184800,-63.20,20240221,30650,121.86,20231214,0.89,N,065350,500,137 억,,2410126,N,N,18,N,00,N 20241128,160638,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,67800,600,2,0.89,27589023300,404909,87.48,67300,69600,66300,87300,47100,67200,68136.70,8.80,0,-7206,70266,68732,67266,65732,64266,68000,65000,137,20100,500,47040,100,1,27483948,18634,148.68,8.95,12,1.47,456.00,7574.00,184800,20240221,-63.31,30650,20231214,121.21,184800,-63.31,20240221,37000,83.24,20240805,184800,-63.31,20240221,30650,121.21,20231214,0.86,N,065350,500,137 억,,2417333,N,N,18,N,00,N 20241128,150649,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,67900,700,2,1.04,26761801400,392711,84.85,67300,69600,66300,87300,47100,67200,68146.32,8.80,0,-8459,70266,68732,67266,65732,64266,68000,65000,137,20100,500,47040,100,1,27483948,18662,148.90,8.96,12,1.43,456.00,7574.00,184800,20240221,-63.26,30650,20231214,121.53,184800,-63.26,20240221,37000,83.51,20240805,184800,-63.26,20240221,30650,121.53,20231214,0.86,N,065350,500,137 억,,2417333,N,N,608,N,00,N 20241128,140647,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,67600,400,2,0.60,22689689500,332769,71.90,67300,69600,66300,87300,47100,67200,68184.53,8.80,0,-6668,70266,68732,67266,65732,64266,68000,65000,137,20100,500,47040,100,1,27483948,18579,148.25,8.93,12,1.21,456.00,7574.00,184800,20240221,-63.42,30650,20231214,120.55,184800,-63.42,20240221,37000,82.70,20240805,184800,-63.42,20240221,30650,120.55,20231214,0.86,N,065350,500,137 억,,2417333,N,N,608,N,00,N diff --git a/065370/price/prices-20241101.csv b/065370/price/prices-20241101.csv index 8adf2c3822ef..5841cc09555c 100644 --- a/065370/price/prices-20241101.csv +++ b/065370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,430,2,8.85,1624752135,311403,315.98,4860,5610,4675,6310,3405,4860,5216.49,2.31,0,3506,5166,5012,4836,4682,4506,4925,4595,37,1450,500,3300,10,1,7383954,391,-11.86,1.01,12,4.22,-446.00,5262.00,10650,20240115,-50.33,3760,20241114,40.69,10650,-50.33,20240115,3760,40.69,20241114,10650,-50.33,20240115,3760,40.69,20241114,1.17,N,065370,500,36 억,,170424,N,N,0,N,00,N +20241129,150645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,180,2,3.70,1482775595,284213,288.39,4860,5610,4675,6310,3405,4860,5217.13,2.31,0,1132,5166,5012,4836,4682,4506,4925,4595,37,1450,500,3300,10,1,7383954,372,-11.30,0.96,12,3.85,-446.00,5262.00,10650,20240115,-52.68,3760,20241114,34.04,10650,-52.68,20240115,3760,34.04,20241114,10650,-52.68,20240115,3760,34.04,20241114,1.17,N,065370,500,36 억,,170424,N,N,0,N,00,N +20241129,140647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,135,2,2.78,1356745120,258924,262.73,4860,5610,4675,6310,3405,4860,5239.94,2.31,0,-588,5166,5012,4836,4682,4506,4925,4595,37,1450,500,3300,5,1,7383954,369,-11.20,0.95,12,3.51,-446.00,5262.00,10650,20240115,-53.10,3760,20241114,32.85,10650,-53.10,20240115,3760,32.85,20241114,10650,-53.10,20240115,3760,32.85,20241114,1.17,N,065370,500,36 억,,170424,N,N,0,N,00,N +20241129,130645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4815,-45,5,-0.93,136314445,28779,29.20,4860,4910,4675,6310,3405,4860,4736.59,2.31,0,-481,5166,5012,4836,4682,4506,4925,4595,37,1450,500,3300,5,1,7383954,356,-10.80,0.92,12,0.39,-446.00,5262.00,10650,20240115,-54.79,3760,20241114,28.06,10650,-54.79,20240115,3760,28.06,20241114,10650,-54.79,20240115,3760,28.06,20241114,1.17,N,065370,500,36 억,,170424,N,N,0,N,00,N +20241129,120647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,-70,5,-1.44,124832210,26389,26.78,4860,4910,4675,6310,3405,4860,4730.46,2.31,0,-63,5166,5012,4836,4682,4506,4925,4595,37,1450,500,3300,5,1,7383954,354,-10.74,0.91,12,0.36,-446.00,5262.00,10650,20240115,-55.02,3760,20241114,27.39,10650,-55.02,20240115,3760,27.39,20241114,10650,-55.02,20240115,3760,27.39,20241114,1.17,N,065370,500,36 억,,170424,N,N,0,N,00,N +20241129,110647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4735,-125,5,-2.57,105554185,22340,22.67,4860,4910,4675,6310,3405,4860,4724.90,2.31,0,91,5166,5012,4836,4682,4506,4925,4595,37,1450,500,3300,5,1,7383954,350,-10.62,0.90,12,0.30,-446.00,5262.00,10650,20240115,-55.54,3760,20241114,25.93,10650,-55.54,20240115,3760,25.93,20241114,10650,-55.54,20240115,3760,25.93,20241114,1.17,N,065370,500,36 억,,170424,N,N,0,N,00,N +20241129,100644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,-150,5,-3.09,58911920,12411,12.59,4860,4910,4675,6310,3405,4860,4746.75,2.31,0,141,5166,5012,4836,4682,4506,4925,4595,37,1450,500,3300,5,1,7383954,348,-10.56,0.90,12,0.17,-446.00,5262.00,10650,20240115,-55.77,3760,20241114,25.27,10650,-55.77,20240115,3760,25.27,20241114,10650,-55.77,20240115,3760,25.27,20241114,1.17,N,065370,500,36 억,,170424,N,N,0,N,00,N +20241129,090646,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,25,2,0.51,11637685,2409,2.44,4860,4910,4720,6310,3405,4860,4830.92,2.31,0,-15,5166,5012,4836,4682,4506,4925,4595,37,1450,500,3300,5,1,7383954,361,-10.95,0.93,12,0.03,-446.00,5262.00,10650,20240115,-54.13,3760,20241114,29.92,10650,-54.13,20240115,3760,29.92,20241114,10650,-54.13,20240115,3760,29.92,20241114,1.17,N,065370,500,36 억,,170424,N,N,0,N,00,N 20241128,160638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,-90,5,-1.82,474116435,98398,22.87,4950,4990,4660,6430,3465,4950,4818.35,2.25,0,5352,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,359,-10.90,0.92,12,1.33,-446.00,5262.00,10650,20240115,-54.37,3760,20241114,29.26,10650,-54.37,20240115,3760,29.26,20241114,10650,-54.37,20240115,3760,29.26,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N 20241128,150649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,40,2,0.81,447565820,93000,21.62,4950,4990,4660,6430,3465,4950,4812.54,2.25,0,5650,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,368,-11.19,0.95,12,1.26,-446.00,5262.00,10650,20240115,-53.15,3760,20241114,32.71,10650,-53.15,20240115,3760,32.71,20241114,10650,-53.15,20240115,3760,32.71,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N 20241128,140647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,-130,5,-2.63,404654935,84234,19.58,4950,4950,4660,6430,3465,4950,4803.94,2.25,0,5696,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,356,-10.81,0.92,12,1.14,-446.00,5262.00,10650,20240115,-54.74,3760,20241114,28.19,10650,-54.74,20240115,3760,28.19,20241114,10650,-54.74,20240115,3760,28.19,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N diff --git a/065420/price/prices-20241101.csv b/065420/price/prices-20241101.csv index 1209b1e9aa97..e4b8da530d9d 100644 --- a/065420/price/prices-20241101.csv +++ b/065420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,215,-5,5,-2.27,44239574,203569,180.82,219,225,215,286,154,220,217.38,8.68,0,-26922,228,224,222,218,216,223,217,72,66,100,130,1,1,71577299,154,-1.64,1.57,12,0.28,-131.00,137.00,423,20240926,-49.17,178,20240704,20.79,423,-49.17,20240926,178,20.79,20240704,423,-49.17,20240926,178,20.79,20240704,0.00,N,065420,100,71 억,,6213283,N,N,0,N,00,N +20241129,150645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,217,-3,5,-1.36,38589064,177368,157.55,219,225,216,286,154,220,217.56,8.68,0,-27779,228,224,222,218,216,223,217,72,66,100,130,1,1,71577299,155,-1.66,1.58,12,0.25,-131.00,137.00,423,20240926,-48.70,178,20240704,21.91,423,-48.70,20240926,178,21.91,20240704,423,-48.70,20240926,178,21.91,20240704,0.00,N,065420,100,71 억,,6213283,N,N,0,N,00,N +20241129,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,218,-2,5,-0.91,38432724,176648,156.91,219,225,216,286,154,220,217.57,8.68,0,-27779,228,224,222,218,216,223,217,72,66,100,130,1,1,71577299,156,-1.66,1.59,12,0.25,-131.00,137.00,423,20240926,-48.46,178,20240704,22.47,423,-48.46,20240926,178,22.47,20240704,423,-48.46,20240926,178,22.47,20240704,0.00,N,065420,100,71 억,,6213283,N,N,0,N,00,N +20241129,130645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,-1,5,-0.45,33877988,155686,138.29,219,225,216,286,154,220,217.60,8.68,0,-27779,228,224,222,218,216,223,217,72,66,100,130,1,1,71577299,157,-1.67,1.60,12,0.22,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6213283,N,N,0,N,00,N +20241129,120647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,-4,5,-1.82,29521361,135697,120.53,219,225,216,286,154,220,217.55,8.68,0,-27763,228,224,222,218,216,223,217,72,66,100,130,1,1,71577299,155,-1.65,1.58,12,0.19,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,423,-48.94,20240926,178,21.35,20240704,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,6213283,N,N,0,N,00,N +20241129,110648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,217,-3,5,-1.36,17016456,77820,69.12,219,225,216,286,154,220,218.66,8.68,0,-28493,228,224,222,218,216,223,217,72,66,100,130,1,1,71577299,155,-1.66,1.58,12,0.11,-131.00,137.00,423,20240926,-48.70,178,20240704,21.91,423,-48.70,20240926,178,21.91,20240704,423,-48.70,20240926,178,21.91,20240704,0.00,N,065420,100,71 억,,6213283,N,N,0,N,00,N +20241129,100645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,-1,5,-0.45,10417328,47411,42.11,219,225,217,286,154,220,219.72,8.68,0,-19579,228,224,222,218,216,223,217,72,66,100,130,1,1,71577299,157,-1.67,1.60,12,0.07,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6213283,N,N,0,N,00,N +20241129,090646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,223,3,2,1.36,3612732,16284,14.46,219,225,219,286,154,220,221.86,8.68,0,-3516,228,224,222,218,216,223,217,72,66,100,130,1,1,71577299,160,-1.70,1.63,12,0.02,-131.00,137.00,423,20240926,-47.28,178,20240704,25.28,423,-47.28,20240926,178,25.28,20240704,423,-47.28,20240926,178,25.28,20240704,0.00,N,065420,100,71 억,,6213283,N,N,0,N,00,N 20241128,160639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,0,3,0.00,24953795,112578,68.70,220,226,220,286,154,220,221.66,8.68,0,530,227,223,219,215,211,224,216,72,66,100,130,1,1,71577299,157,-1.68,1.61,12,0.16,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6213265,N,N,0,N,00,N 20241128,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,222,2,2,0.91,23503127,106007,64.69,220,226,220,286,154,220,221.71,8.68,0,2519,227,223,219,215,211,224,216,72,66,100,130,1,1,71577299,159,-1.69,1.62,12,0.15,-131.00,137.00,423,20240926,-47.52,178,20240704,24.72,423,-47.52,20240926,178,24.72,20240704,423,-47.52,20240926,178,24.72,20240704,0.00,N,065420,100,71 억,,6213265,N,N,0,N,00,N 20241128,140648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,222,2,2,0.91,17212881,77573,47.34,220,226,220,286,154,220,221.89,8.68,0,2726,227,223,219,215,211,224,216,72,66,100,130,1,1,71577299,159,-1.69,1.62,12,0.11,-131.00,137.00,423,20240926,-47.52,178,20240704,24.72,423,-47.52,20240926,178,24.72,20240704,423,-47.52,20240926,178,24.72,20240704,0.00,N,065420,100,71 억,,6213265,N,N,0,N,00,N diff --git a/065440/price/prices-20241101.csv b/065440/price/prices-20241101.csv index a5dc077024b5..edd973bad252 100644 --- a/065440/price/prices-20241101.csv +++ b/065440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1386,-25,5,-1.77,200353247,143074,170.29,1440,1441,1382,1834,988,1411,1400.35,2.23,0,34379,1469,1439,1425,1395,1381,1433,1389,136,423,500,1010,1,1,27275020,378,10.12,0.79,12,0.52,137.00,1753.00,2130,20231205,-34.93,1061,20240805,30.63,2050,-32.39,20240111,1061,30.63,20240805,2130,-34.93,20231205,1061,30.63,20240805,2.90,N,065440,500,136 억,,608192,N,N,0,N,00,N +20241129,150646,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1392,-19,5,-1.35,190882129,136231,162.14,1440,1441,1383,1834,988,1411,1401.17,2.23,0,34189,1469,1439,1425,1395,1381,1433,1389,136,423,500,1010,1,1,27275020,380,10.16,0.79,12,0.50,137.00,1753.00,2130,20231205,-34.65,1061,20240805,31.20,2050,-32.10,20240111,1061,31.20,20240805,2130,-34.65,20231205,1061,31.20,20240805,2.90,N,065440,500,136 억,,608192,N,N,0,N,00,N +20241129,140647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1395,-16,5,-1.13,163394135,116452,138.60,1440,1441,1394,1834,988,1411,1403.10,2.23,0,39146,1469,1439,1425,1395,1381,1433,1389,136,423,500,1010,1,1,27275020,380,10.18,0.80,12,0.43,137.00,1753.00,2130,20231205,-34.51,1061,20240805,31.48,2050,-31.95,20240111,1061,31.48,20240805,2130,-34.51,20231205,1061,31.48,20240805,2.90,N,065440,500,136 억,,608192,N,N,0,N,00,N +20241129,130645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,-6,5,-0.43,131175666,93421,111.19,1440,1441,1394,1834,988,1411,1404.13,2.23,0,22628,1469,1439,1425,1395,1381,1433,1389,136,423,500,1010,1,1,27275020,383,10.26,0.80,12,0.34,137.00,1753.00,2130,20231205,-34.04,1061,20240805,32.42,2050,-31.46,20240111,1061,32.42,20240805,2130,-34.04,20231205,1061,32.42,20240805,2.90,N,065440,500,136 억,,608192,N,N,0,N,00,N +20241129,120648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,-6,5,-0.43,130204162,92728,110.36,1440,1441,1394,1834,988,1411,1404.15,2.23,0,22621,1469,1439,1425,1395,1381,1433,1389,136,423,500,1010,1,1,27275020,383,10.26,0.80,12,0.34,137.00,1753.00,2130,20231205,-34.04,1061,20240805,32.42,2050,-31.46,20240111,1061,32.42,20240805,2130,-34.04,20231205,1061,32.42,20240805,2.90,N,065440,500,136 억,,608192,N,N,0,N,00,N +20241129,110648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1410,-1,5,-0.07,118785350,84556,100.64,1440,1441,1394,1834,988,1411,1404.81,2.23,0,21611,1469,1439,1425,1395,1381,1433,1389,136,423,500,1010,1,1,27275020,385,10.29,0.80,12,0.31,137.00,1753.00,2130,20231205,-33.80,1061,20240805,32.89,2050,-31.22,20240111,1061,32.89,20240805,2130,-33.80,20231205,1061,32.89,20240805,2.90,N,065440,500,136 억,,608192,N,N,0,N,00,N +20241129,100645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1402,-9,5,-0.64,104379880,74295,88.43,1440,1441,1394,1834,988,1411,1404.94,2.23,0,20195,1469,1439,1425,1395,1381,1433,1389,136,423,500,1010,1,1,27275020,382,10.23,0.80,12,0.27,137.00,1753.00,2130,20231205,-34.18,1061,20240805,32.14,2050,-31.61,20240111,1061,32.14,20240805,2130,-34.18,20231205,1061,32.14,20240805,2.90,N,065440,500,136 억,,608192,N,N,0,N,00,N +20241129,090647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1438,27,2,1.91,6567388,4619,5.50,1440,1441,1410,1834,988,1411,1421.82,2.23,0,-233,1469,1439,1425,1395,1381,1433,1389,136,423,500,1010,1,1,27275020,392,10.50,0.82,12,0.02,137.00,1753.00,2130,20231205,-32.49,1061,20240805,35.53,2050,-29.85,20240111,1061,35.53,20240805,2130,-32.49,20231205,1061,35.53,20240805,2.90,N,065440,500,136 억,,608192,N,N,0,N,00,N 20241128,160639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1411,-36,5,-2.49,118712395,82651,82.07,1446,1455,1411,1881,1013,1447,1436.37,2.23,0,-49,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,385,10.30,0.80,12,0.30,137.00,1753.00,2130,20231205,-33.76,1061,20240805,32.99,2050,-31.17,20240111,1061,32.99,20240805,2130,-33.76,20231205,1061,32.99,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N 20241128,150650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1429,-18,5,-1.24,104465016,72600,72.09,1446,1455,1426,1881,1013,1447,1438.91,2.23,0,3022,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,390,10.43,0.82,12,0.27,137.00,1753.00,2130,20231205,-32.91,1061,20240805,34.68,2050,-30.29,20240111,1061,34.68,20240805,2130,-32.91,20231205,1061,34.68,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N 20241128,140648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1440,-7,5,-0.48,97840270,67982,67.50,1446,1455,1426,1881,1013,1447,1439.21,2.23,0,4576,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,393,10.51,0.82,12,0.25,137.00,1753.00,2130,20231205,-32.39,1061,20240805,35.72,2050,-29.76,20240111,1061,35.72,20240805,2130,-32.39,20231205,1061,35.72,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N diff --git a/065450/price/prices-20241101.csv b/065450/price/prices-20241101.csv index 08f2aab14142..cca5c30cce38 100644 --- a/065450/price/prices-20241101.csv +++ b/065450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4265,10,2,0.24,1316997370,307369,132.14,4275,4350,4220,5530,2980,4255,4284.82,0.00,0,-27704,4325,4290,4270,4235,4215,4280,4225,57,1275,200,3140,5,1,28652800,1222,-29.21,2.20,12,1.07,-146.00,1940.00,7230,20240117,-41.01,3990,20231214,6.89,7230,-41.01,20240117,4165,2.40,20240102,7230,-41.01,20240117,3990,6.89,20231214,5.95,N,065450,200,57 억,,0,N,N,0,N,00,N +20241129,150646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4265,10,2,0.24,1206199380,281398,120.97,4275,4350,4220,5530,2980,4255,4286.45,0.00,0,-26437,4325,4290,4270,4235,4215,4280,4225,57,1275,200,3140,5,1,28652800,1222,-29.21,2.20,12,0.98,-146.00,1940.00,7230,20240117,-41.01,3990,20231214,6.89,7230,-41.01,20240117,4165,2.40,20240102,7230,-41.01,20240117,3990,6.89,20231214,5.95,N,065450,200,57 억,,0,N,N,0,N,00,N +20241129,140648,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4260,5,2,0.12,1004644025,234231,100.69,4275,4350,4220,5530,2980,4255,4289.12,0.00,0,-19875,4325,4290,4270,4235,4215,4280,4225,57,1275,200,3140,5,1,28652800,1221,-29.18,2.20,12,0.82,-146.00,1940.00,7230,20240117,-41.08,3990,20231214,6.77,7230,-41.08,20240117,4165,2.28,20240102,7230,-41.08,20240117,3990,6.77,20231214,5.95,N,065450,200,57 억,,0,N,N,0,N,00,N +20241129,130646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4265,10,2,0.24,951505115,221767,95.34,4275,4350,4220,5530,2980,4255,4290.56,0.00,0,-19094,4325,4290,4270,4235,4215,4280,4225,57,1275,200,3140,5,1,28652800,1222,-29.21,2.20,12,0.77,-146.00,1940.00,7230,20240117,-41.01,3990,20231214,6.89,7230,-41.01,20240117,4165,2.40,20240102,7230,-41.01,20240117,3990,6.89,20231214,5.95,N,065450,200,57 억,,0,N,N,0,N,00,N +20241129,120648,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4255,0,3,0.00,894115675,208299,89.55,4275,4350,4220,5530,2980,4255,4292.46,0.00,0,-20376,4325,4290,4270,4235,4215,4280,4225,57,1275,200,3140,5,1,28652800,1219,-29.14,2.19,12,0.73,-146.00,1940.00,7230,20240117,-41.15,3990,20231214,6.64,7230,-41.15,20240117,4165,2.16,20240102,7230,-41.15,20240117,3990,6.64,20231214,5.95,N,065450,200,57 억,,0,N,N,0,N,00,N +20241129,110648,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4280,25,2,0.59,809411795,188513,81.04,4275,4350,4220,5530,2980,4255,4293.67,0.00,0,-24040,4325,4290,4270,4235,4215,4280,4225,57,1275,200,3140,5,1,28652800,1226,-29.32,2.21,12,0.66,-146.00,1940.00,7230,20240117,-40.80,3990,20231214,7.27,7230,-40.80,20240117,4165,2.76,20240102,7230,-40.80,20240117,3990,7.27,20231214,5.95,N,065450,200,57 억,,0,N,N,0,N,00,N +20241129,100645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4275,20,2,0.47,682577665,158737,68.24,4275,4350,4220,5530,2980,4255,4300.05,0.00,0,-18584,4325,4290,4270,4235,4215,4280,4225,57,1275,200,3140,5,1,28652800,1225,-29.28,2.20,12,0.55,-146.00,1940.00,7230,20240117,-40.87,3990,20231214,7.14,7230,-40.87,20240117,4165,2.64,20240102,7230,-40.87,20240117,3990,7.14,20231214,5.95,N,065450,200,57 억,,0,N,N,0,N,00,N +20241129,090647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4320,65,2,1.53,179064405,41622,17.89,4275,4325,4275,5530,2980,4255,4302.16,0.00,0,-2959,4325,4290,4270,4235,4215,4280,4225,57,1275,200,3140,5,1,28652800,1238,-29.59,2.23,12,0.15,-146.00,1940.00,7230,20240117,-40.25,3990,20231214,8.27,7230,-40.25,20240117,4165,3.72,20240102,7230,-40.25,20240117,3990,8.27,20231214,5.95,N,065450,200,57 억,,0,N,N,0,N,00,N 20241128,160639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4255,-35,5,-0.82,971686230,227443,46.08,4290,4305,4250,5570,3005,4290,4272.34,0.00,0,-15486,4443,4366,4323,4246,4203,4345,4225,57,1280,200,3170,5,1,28652800,1219,-29.14,2.19,12,0.79,-146.00,1940.00,7230,20240117,-41.15,3990,20231214,6.64,7230,-41.15,20240117,4165,2.16,20240102,7230,-41.15,20240117,3990,6.64,20231214,6.00,N,065450,200,57 억,,0,N,N,0,N,00,N 20241128,150650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4260,-30,5,-0.70,860799705,201383,40.80,4290,4305,4250,5570,3005,4290,4274.44,0.00,0,-10810,4443,4366,4323,4246,4203,4345,4225,57,1280,200,3170,5,1,28652800,1221,-29.18,2.20,12,0.70,-146.00,1940.00,7230,20240117,-41.08,3990,20231214,6.77,7230,-41.08,20240117,4165,2.28,20240102,7230,-41.08,20240117,3990,6.77,20231214,6.00,N,065450,200,57 억,,0,N,N,0,N,00,N 20241128,140648,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4265,-25,5,-0.58,704689580,164742,33.38,4290,4305,4250,5570,3005,4290,4277.53,0.00,0,-9708,4443,4366,4323,4246,4203,4345,4225,57,1280,200,3170,5,1,28652800,1222,-29.21,2.20,12,0.57,-146.00,1940.00,7230,20240117,-41.01,3990,20231214,6.89,7230,-41.01,20240117,4165,2.40,20240102,7230,-41.01,20240117,3990,6.89,20231214,6.00,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20241101.csv b/065500/price/prices-20241101.csv index 6d7faf3d0908..158ea96e4f77 100644 --- a/065500/price/prices-20241101.csv +++ b/065500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1101,-24,5,-2.13,201370716,181018,84.69,1113,1135,1100,1462,788,1125,1112.45,0.88,0,-21867,1145,1135,1119,1109,1093,1140,1114,159,337,500,760,1,1,31742912,349,-5.98,0.93,12,0.57,-184.00,1186.00,2045,20240326,-46.16,998,20241121,10.32,2045,-46.16,20240326,998,10.32,20241121,2045,-46.16,20240326,998,10.32,20241121,0.43,N,065500,500,158 억,,278188,N,N,0,N,00,N +20241129,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1116,-9,5,-0.80,168149660,150890,70.59,1113,1135,1100,1462,788,1125,1114.39,0.88,0,-22689,1145,1135,1119,1109,1093,1140,1114,159,337,500,760,1,1,31742912,354,-6.07,0.94,12,0.48,-184.00,1186.00,2045,20240326,-45.43,998,20241121,11.82,2045,-45.43,20240326,998,11.82,20241121,2045,-45.43,20240326,998,11.82,20241121,0.43,N,065500,500,158 억,,278188,N,N,0,N,00,N +20241129,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1115,-10,5,-0.89,140267942,125845,58.87,1113,1135,1100,1462,788,1125,1114.61,0.88,0,-15587,1145,1135,1119,1109,1093,1140,1114,159,337,500,760,1,1,31742912,354,-6.06,0.94,12,0.40,-184.00,1186.00,2045,20240326,-45.48,998,20241121,11.72,2045,-45.48,20240326,998,11.72,20241121,2045,-45.48,20240326,998,11.72,20241121,0.43,N,065500,500,158 억,,278188,N,N,0,N,00,N +20241129,130646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1118,-7,5,-0.62,114234061,102524,47.96,1113,1135,1100,1462,788,1125,1114.22,0.88,0,-14341,1145,1135,1119,1109,1093,1140,1114,159,337,500,760,1,1,31742912,355,-6.08,0.94,12,0.32,-184.00,1186.00,2045,20240326,-45.33,998,20241121,12.02,2045,-45.33,20240326,998,12.02,20241121,2045,-45.33,20240326,998,12.02,20241121,0.43,N,065500,500,158 억,,278188,N,N,0,N,00,N +20241129,120648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1123,-2,5,-0.18,106746014,95837,44.84,1113,1135,1100,1462,788,1125,1113.83,0.88,0,-13483,1145,1135,1119,1109,1093,1140,1114,159,337,500,760,1,1,31742912,356,-6.10,0.95,12,0.30,-184.00,1186.00,2045,20240326,-45.09,998,20241121,12.53,2045,-45.09,20240326,998,12.53,20241121,2045,-45.09,20240326,998,12.53,20241121,0.43,N,065500,500,158 억,,278188,N,N,0,N,00,N +20241129,110649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1120,-5,5,-0.44,88445897,79496,37.19,1113,1135,1100,1462,788,1125,1112.58,0.88,0,-13323,1145,1135,1119,1109,1093,1140,1114,159,337,500,760,1,1,31742912,356,-6.09,0.94,12,0.25,-184.00,1186.00,2045,20240326,-45.23,998,20241121,12.22,2045,-45.23,20240326,998,12.22,20241121,2045,-45.23,20240326,998,12.22,20241121,0.43,N,065500,500,158 억,,278188,N,N,0,N,00,N +20241129,100646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1105,-20,5,-1.78,56664638,51114,23.91,1113,1129,1101,1462,788,1125,1108.59,0.88,0,-10712,1145,1135,1119,1109,1093,1140,1114,159,337,500,760,1,1,31742912,351,-6.01,0.93,12,0.16,-184.00,1186.00,2045,20240326,-45.97,998,20241121,10.72,2045,-45.97,20240326,998,10.72,20241121,2045,-45.97,20240326,998,10.72,20241121,0.43,N,065500,500,158 억,,278188,N,N,0,N,00,N +20241129,090647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1127,2,2,0.18,7958302,7117,3.33,1113,1129,1113,1462,788,1125,1118.21,0.88,0,-858,1145,1135,1119,1109,1093,1140,1114,159,337,500,760,1,1,31742912,358,-6.12,0.95,12,0.02,-184.00,1186.00,2045,20240326,-44.89,998,20241121,12.93,2045,-44.89,20240326,998,12.93,20241121,2045,-44.89,20240326,998,12.93,20241121,0.43,N,065500,500,158 억,,278188,N,N,0,N,00,N 20241128,160640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1125,13,2,1.17,236781295,212051,60.51,1121,1129,1103,1445,779,1112,1116.61,0.92,0,-13437,1216,1163,1137,1084,1058,1151,1072,159,333,500,750,1,1,31742912,357,-6.11,0.95,12,0.67,-184.00,1186.00,2045,20240326,-44.99,998,20241121,12.73,2045,-44.99,20240326,998,12.73,20241121,2045,-44.99,20240326,998,12.73,20241121,0.41,N,065500,500,158 억,,291625,N,N,0,N,00,N 20241128,150650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1115,3,2,0.27,221450687,198336,56.59,1121,1129,1103,1445,779,1112,1116.54,0.92,0,-11199,1216,1163,1137,1084,1058,1151,1072,159,333,500,750,1,1,31742912,354,-6.06,0.94,12,0.62,-184.00,1186.00,2045,20240326,-45.48,998,20241121,11.72,2045,-45.48,20240326,998,11.72,20241121,2045,-45.48,20240326,998,11.72,20241121,0.41,N,065500,500,158 억,,291625,N,N,0,N,00,N 20241128,140649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1121,9,2,0.81,175233136,156894,44.77,1121,1129,1103,1445,779,1112,1116.89,0.92,0,-8606,1216,1163,1137,1084,1058,1151,1072,159,333,500,750,1,1,31742912,356,-6.09,0.95,12,0.49,-184.00,1186.00,2045,20240326,-45.18,998,20241121,12.32,2045,-45.18,20240326,998,12.32,20241121,2045,-45.18,20240326,998,12.32,20241121,0.41,N,065500,500,158 억,,291625,N,N,0,N,00,N diff --git a/065510/price/prices-20241101.csv b/065510/price/prices-20241101.csv index ff1fb8584b3b..4719a8fa2fde 100644 --- a/065510/price/prices-20241101.csv +++ b/065510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160632,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7410,-300,5,-3.89,619894580,83486,161.43,7650,7700,7320,10020,5400,7710,7425.13,5.25,0,-15185,7970,7840,7670,7540,7370,7755,7455,61,2310,500,5390,10,1,12159371,901,8.94,0.74,12,0.69,829.00,10012.00,21900,20240205,-66.16,7320,20241129,1.23,21900,-66.16,20240205,7320,1.23,20241129,21900,-66.16,20240205,7320,1.23,20241129,2.88,N,065510,500,60 억,,638604,N,N,0,N,00,N +20241129,150647,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7380,-330,5,-4.28,593384570,79896,154.49,7650,7700,7320,10020,5400,7710,7426.96,5.25,0,-13534,7970,7840,7670,7540,7370,7755,7455,61,2310,500,5390,10,1,12159371,897,8.90,0.74,12,0.66,829.00,10012.00,21900,20240205,-66.30,7320,20241129,0.82,21900,-66.30,20240205,7320,0.82,20241129,21900,-66.30,20240205,7320,0.82,20241129,2.88,N,065510,500,60 억,,638604,N,N,0,N,00,N +20241129,140648,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7440,-270,5,-3.50,546598470,73543,142.20,7650,7700,7320,10020,5400,7710,7432.37,5.25,0,-13328,7970,7840,7670,7540,7370,7755,7455,61,2310,500,5390,10,1,12159371,905,8.97,0.74,12,0.60,829.00,10012.00,21900,20240205,-66.03,7320,20241129,1.64,21900,-66.03,20240205,7320,1.64,20241129,21900,-66.03,20240205,7320,1.64,20241129,2.88,N,065510,500,60 억,,638604,N,N,0,N,00,N +20241129,130646,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7430,-280,5,-3.63,483351990,64975,125.64,7650,7700,7320,10020,5400,7710,7439.05,5.25,0,-14116,7970,7840,7670,7540,7370,7755,7455,61,2310,500,5390,10,1,12159371,903,8.96,0.74,12,0.53,829.00,10012.00,21900,20240205,-66.07,7320,20241129,1.50,21900,-66.07,20240205,7320,1.50,20241129,21900,-66.07,20240205,7320,1.50,20241129,2.88,N,065510,500,60 억,,638604,N,N,0,N,00,N +20241129,120649,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7480,-230,5,-2.98,450253540,60520,117.02,7650,7700,7320,10020,5400,7710,7439.75,5.25,0,-14615,7970,7840,7670,7540,7370,7755,7455,61,2310,500,5390,10,1,12159371,910,9.02,0.75,12,0.50,829.00,10012.00,21900,20240205,-65.84,7320,20241129,2.19,21900,-65.84,20240205,7320,2.19,20241129,21900,-65.84,20240205,7320,2.19,20241129,2.88,N,065510,500,60 억,,638604,N,N,0,N,00,N +20241129,110649,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7390,-320,5,-4.15,410615270,55184,106.70,7650,7700,7320,10020,5400,7710,7440.84,5.25,0,-12093,7970,7840,7670,7540,7370,7755,7455,61,2310,500,5390,10,1,12159371,899,8.91,0.74,12,0.45,829.00,10012.00,21900,20240205,-66.26,7320,20241129,0.96,21900,-66.26,20240205,7320,0.96,20241129,21900,-66.26,20240205,7320,0.96,20241129,2.88,N,065510,500,60 억,,638604,N,N,0,N,00,N +20241129,100646,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7400,-310,5,-4.02,238415140,31873,61.63,7650,7700,7400,10020,5400,7710,7480.16,5.25,0,-16199,7970,7840,7670,7540,7370,7755,7455,61,2310,500,5390,10,1,12159371,900,8.93,0.74,12,0.26,829.00,10012.00,21900,20240205,-66.21,7370,20241126,0.41,21900,-66.21,20240205,7370,0.41,20241126,21900,-66.21,20240205,7370,0.41,20241126,2.88,N,065510,500,60 억,,638604,N,N,0,N,00,N +20241129,090648,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7620,-90,5,-1.17,10385160,1360,2.63,7650,7700,7620,10020,5400,7710,7636.15,5.25,0,-832,7970,7840,7670,7540,7370,7755,7455,61,2310,500,5390,10,1,12159371,927,9.19,0.76,12,0.01,829.00,10012.00,21900,20240205,-65.21,7370,20241126,3.39,21900,-65.21,20240205,7370,3.39,20241126,21900,-65.21,20240205,7370,3.39,20241126,2.88,N,065510,500,60 억,,638604,N,N,0,N,00,N 20241128,160640,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7710,-20,5,-0.26,386534750,50620,147.86,7730,7800,7500,10040,5420,7730,7636.00,5.16,0,11630,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,937,9.30,0.77,12,0.42,829.00,10012.00,21900,20240205,-64.79,7370,20241126,4.61,21900,-64.79,20240205,7370,4.61,20241126,21900,-64.79,20240205,7370,4.61,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N 20241128,150651,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7710,-20,5,-0.26,373292280,48894,142.82,7730,7800,7500,10040,5420,7730,7634.73,5.16,0,12070,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,937,9.30,0.77,12,0.40,829.00,10012.00,21900,20240205,-64.79,7370,20241126,4.61,21900,-64.79,20240205,7370,4.61,20241126,21900,-64.79,20240205,7370,4.61,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N 20241128,140649,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7680,-50,5,-0.65,337430200,44224,129.18,7730,7800,7500,10040,5420,7730,7630.02,5.16,0,13297,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,934,9.26,0.77,12,0.36,829.00,10012.00,21900,20240205,-64.93,7370,20241126,4.21,21900,-64.93,20240205,7370,4.21,20241126,21900,-64.93,20240205,7370,4.21,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N diff --git a/065530/price/prices-20241101.csv b/065530/price/prices-20241101.csv index 731f156c6d56..9d33a3ab839d 100644 --- a/065530/price/prices-20241101.csv +++ b/065530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1370,-7,5,-0.51,33642116,24653,101.93,1377,1407,1352,1790,964,1377,1364.62,0.14,-1416,-1416,1395,1385,1370,1360,1345,1391,1366,264,413,500,900,1,1,52860000,724,31.14,0.85,12,0.05,44.00,1604.00,2580,20240117,-46.90,1295,20241119,5.79,2580,-46.90,20240117,1295,5.79,20241119,2580,-46.90,20240117,1295,5.79,20241119,1.40,N,065530,500,264 억,,35075,N,N,0,N,00,N +20241129,150647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1379,2,2,0.15,31278066,22933,94.82,1377,1407,1352,1790,964,1377,1363.89,0.14,-1416,-1515,1395,1385,1370,1360,1345,1391,1366,264,413,500,900,1,1,52860000,729,31.34,0.86,12,0.04,44.00,1604.00,2580,20240117,-46.55,1295,20241119,6.49,2580,-46.55,20240117,1295,6.49,20241119,2580,-46.55,20240117,1295,6.49,20241119,1.40,N,065530,500,264 억,,35075,N,N,0,N,00,N +20241129,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1391,14,2,1.02,29861714,21907,90.57,1377,1407,1352,1790,964,1377,1363.11,0.13,-1649,-1852,1395,1385,1370,1360,1345,1391,1366,264,413,500,900,1,1,52860000,735,31.61,0.87,12,0.04,44.00,1604.00,2580,20240117,-46.09,1295,20241119,7.41,2580,-46.09,20240117,1295,7.41,20241119,2580,-46.09,20240117,1295,7.41,20241119,1.40,N,065530,500,264 억,,34842,N,N,0,N,00,N +20241129,130647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1384,7,2,0.51,28622743,21013,86.88,1377,1407,1352,1790,964,1377,1362.14,0.13,-1598,-1801,1395,1385,1370,1360,1345,1391,1366,264,413,500,900,1,1,52860000,732,31.45,0.86,12,0.04,44.00,1604.00,2580,20240117,-46.36,1295,20241119,6.87,2580,-46.36,20240117,1295,6.87,20241119,2580,-46.36,20240117,1295,6.87,20241119,1.40,N,065530,500,264 억,,34893,N,N,0,N,00,N +20241129,120649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1365,-12,5,-0.87,22350683,16476,68.12,1377,1377,1352,1790,964,1377,1356.56,0.14,-751,-753,1395,1385,1370,1360,1345,1391,1366,264,413,500,900,1,1,52860000,722,31.02,0.85,12,0.03,44.00,1604.00,2580,20240117,-47.09,1295,20241119,5.41,2580,-47.09,20240117,1295,5.41,20241119,2580,-47.09,20240117,1295,5.41,20241119,1.40,N,065530,500,264 억,,35740,N,N,0,N,00,N +20241129,110649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1365,-12,5,-0.87,22041573,16248,67.18,1377,1377,1352,1790,964,1377,1356.57,0.14,-753,-765,1395,1385,1370,1360,1345,1391,1366,264,413,500,900,1,1,52860000,722,31.02,0.85,12,0.03,44.00,1604.00,2580,20240117,-47.09,1295,20241119,5.41,2580,-47.09,20240117,1295,5.41,20241119,2580,-47.09,20240117,1295,5.41,20241119,1.40,N,065530,500,264 억,,35738,N,N,0,N,00,N +20241129,100646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1359,-18,5,-1.31,5086258,3737,15.45,1377,1377,1357,1790,964,1377,1361.05,0.14,-281,-388,1395,1385,1370,1360,1345,1391,1366,264,413,500,900,1,1,52860000,718,30.89,0.85,12,0.01,44.00,1604.00,2580,20240117,-47.33,1295,20241119,4.94,2580,-47.33,20240117,1295,4.94,20241119,2580,-47.33,20240117,1295,4.94,20241119,1.40,N,065530,500,264 억,,36210,N,N,0,N,00,N +20241129,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1377,0,3,0.00,92259,67,0.28,1377,1377,1377,1790,964,1377,1377.00,0.14,120,-10,1395,1385,1370,1360,1345,1391,1366,264,413,500,900,1,1,52860000,728,31.30,0.86,12,0.00,44.00,1604.00,2580,20240117,-46.63,1295,20241119,6.33,2580,-46.63,20240117,1295,6.33,20241119,2580,-46.63,20240117,1295,6.33,20241119,1.40,N,065530,500,264 억,,36611,N,N,0,N,00,N 20241128,160640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1377,3,2,0.22,32978214,24187,33.54,1370,1380,1355,1786,962,1374,1363.47,0.14,2145,2145,1407,1390,1381,1364,1355,1386,1360,264,412,500,900,1,1,52860000,728,31.30,0.86,12,0.05,44.00,1604.00,2580,20240117,-46.63,1295,20241119,6.33,2580,-46.63,20240117,1295,6.33,20241119,2580,-46.63,20240117,1295,6.33,20241119,1.42,N,065530,500,264 억,,36491,N,N,0,N,00,N 20241128,150651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1377,3,2,0.22,31826169,23348,32.37,1370,1380,1355,1786,962,1374,1363.12,0.14,2145,2117,1407,1390,1381,1364,1355,1386,1360,264,412,500,900,1,1,52860000,728,31.30,0.86,12,0.04,44.00,1604.00,2580,20240117,-46.63,1295,20241119,6.33,2580,-46.63,20240117,1295,6.33,20241119,2580,-46.63,20240117,1295,6.33,20241119,1.42,N,065530,500,264 억,,36491,N,N,0,N,00,N 20241128,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1365,-9,5,-0.66,30817382,22608,31.35,1370,1380,1355,1786,962,1374,1363.12,0.14,2108,2108,1407,1390,1381,1364,1355,1386,1360,264,412,500,900,1,1,52860000,722,31.02,0.85,12,0.04,44.00,1604.00,2580,20240117,-47.09,1295,20241119,5.41,2580,-47.09,20240117,1295,5.41,20241119,2580,-47.09,20240117,1295,5.41,20241119,1.42,N,065530,500,264 억,,36454,N,N,0,N,00,N diff --git a/065570/price/prices-20241101.csv b/065570/price/prices-20241101.csv index 73b17d212237..67cf9d146252 100644 --- a/065570/price/prices-20241101.csv +++ b/065570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1701,-170,5,-9.09,151823672,84515,102.62,1856,1885,1701,2430,1310,1871,1797.60,0.52,0,-11582,1944,1907,1872,1835,1800,1890,1818,80,559,500,1270,1,1,15924631,271,-1.29,0.62,12,0.53,-1317.00,2738.00,4070,20240109,-58.21,1400,20240805,21.50,4070,-58.21,20240109,1400,21.50,20240805,4070,-58.21,20240109,1400,21.50,20240805,0.19,N,065570,500,79 억,,82990,N,N,0,N,00,N +20241129,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1775,-96,5,-5.13,118705044,65471,79.50,1856,1885,1770,2430,1310,1871,1813.09,0.52,0,-11233,1944,1907,1872,1835,1800,1890,1818,80,559,500,1270,1,1,15924631,283,-1.35,0.65,12,0.41,-1317.00,2738.00,4070,20240109,-56.39,1400,20240805,26.79,4070,-56.39,20240109,1400,26.79,20240805,4070,-56.39,20240109,1400,26.79,20240805,0.19,N,065570,500,79 억,,82990,N,N,0,N,00,N +20241129,140649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1799,-72,5,-3.85,94732255,52008,63.15,1856,1885,1788,2430,1310,1871,1821.49,0.52,0,-7171,1944,1907,1872,1835,1800,1890,1818,80,559,500,1270,1,1,15924631,286,-1.37,0.66,12,0.33,-1317.00,2738.00,4070,20240109,-55.80,1400,20240805,28.50,4070,-55.80,20240109,1400,28.50,20240805,4070,-55.80,20240109,1400,28.50,20240805,0.19,N,065570,500,79 억,,82990,N,N,0,N,00,N +20241129,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1823,-48,5,-2.57,51875774,28144,34.17,1856,1885,1810,2430,1310,1871,1843.23,0.52,0,-9984,1944,1907,1872,1835,1800,1890,1818,80,559,500,1270,1,1,15924631,290,-1.38,0.67,12,0.18,-1317.00,2738.00,4070,20240109,-55.21,1400,20240805,30.21,4070,-55.21,20240109,1400,30.21,20240805,4070,-55.21,20240109,1400,30.21,20240805,0.19,N,065570,500,79 억,,82990,N,N,0,N,00,N +20241129,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1837,-34,5,-1.82,30224785,16298,19.79,1856,1885,1836,2430,1310,1871,1854.51,0.52,0,-3572,1944,1907,1872,1835,1800,1890,1818,80,559,500,1270,1,1,15924631,293,-1.39,0.67,12,0.10,-1317.00,2738.00,4070,20240109,-54.86,1400,20240805,31.21,4070,-54.86,20240109,1400,31.21,20240805,4070,-54.86,20240109,1400,31.21,20240805,0.19,N,065570,500,79 억,,82990,N,N,0,N,00,N +20241129,110649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1850,-21,5,-1.12,20943522,11256,13.67,1856,1885,1844,2430,1310,1871,1860.65,0.52,0,-1906,1944,1907,1872,1835,1800,1890,1818,80,559,500,1270,1,1,15924631,295,-1.40,0.68,12,0.07,-1317.00,2738.00,4070,20240109,-54.55,1400,20240805,32.14,4070,-54.55,20240109,1400,32.14,20240805,4070,-54.55,20240109,1400,32.14,20240805,0.19,N,065570,500,79 억,,82990,N,N,0,N,00,N +20241129,100647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1845,-26,5,-1.39,15689594,8428,10.23,1856,1885,1844,2430,1310,1871,1861.60,0.52,0,-1965,1944,1907,1872,1835,1800,1890,1818,80,559,500,1270,1,1,15924631,294,-1.40,0.67,12,0.05,-1317.00,2738.00,4070,20240109,-54.67,1400,20240805,31.79,4070,-54.67,20240109,1400,31.79,20240805,4070,-54.67,20240109,1400,31.79,20240805,0.19,N,065570,500,79 억,,82990,N,N,0,N,00,N +20241129,090648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1865,-6,5,-0.32,5052465,2720,3.30,1856,1865,1855,2430,1310,1871,1857.52,0.52,0,-628,1944,1907,1872,1835,1800,1890,1818,80,559,500,1270,1,1,15924631,297,-1.42,0.68,12,0.02,-1317.00,2738.00,4070,20240109,-54.18,1400,20240805,33.21,4070,-54.18,20240109,1400,33.21,20240805,4070,-54.18,20240109,1400,33.21,20240805,0.19,N,065570,500,79 억,,82990,N,N,0,N,00,N 20241128,160641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1871,-38,5,-1.99,153027609,82354,125.15,1909,1909,1837,2480,1337,1909,1858.17,0.56,0,-5734,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,298,-1.42,0.68,12,0.52,-1317.00,2738.00,4070,20240109,-54.03,1400,20240805,33.64,4070,-54.03,20240109,1400,33.64,20240805,4070,-54.03,20240109,1400,33.64,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N 20241128,150651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1862,-47,5,-2.46,149394783,80405,122.19,1909,1909,1837,2480,1337,1909,1858.03,0.56,0,-5686,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,297,-1.41,0.68,12,0.50,-1317.00,2738.00,4070,20240109,-54.25,1400,20240805,33.00,4070,-54.25,20240109,1400,33.00,20240805,4070,-54.25,20240109,1400,33.00,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N 20241128,140650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1858,-51,5,-2.67,139657949,75136,114.18,1909,1909,1837,2480,1337,1909,1858.74,0.56,0,-2084,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,296,-1.41,0.68,12,0.47,-1317.00,2738.00,4070,20240109,-54.35,1400,20240805,32.71,4070,-54.35,20240109,1400,32.71,20240805,4070,-54.35,20240109,1400,32.71,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N diff --git a/065650/price/prices-20241101.csv b/065650/price/prices-20241101.csv index ae833a20dbda..c35e4081c1cf 100644 --- a/065650/price/prices-20241101.csv +++ b/065650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1350,24,2,1.81,1882565464,1403275,38.13,1336,1376,1305,1723,929,1326,1341.52,0.73,0,107721,1528,1427,1317,1216,1106,1477,1266,533,397,500,920,1,1,106681728,1440,-38.57,2.09,12,1.32,-35.00,645.00,1697,20240216,-20.45,920,20231227,46.74,1697,-20.45,20240216,956,41.21,20240131,1697,-20.45,20240216,920,46.74,20231227,2.68,N,065650,500,533 억,,774187,N,N,0,N,00,N +20241129,150647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1355,29,2,2.19,1711569619,1276567,34.69,1336,1376,1305,1723,929,1326,1340.76,0.73,0,112457,1528,1427,1317,1216,1106,1477,1266,533,397,500,920,1,1,106681728,1446,-38.71,2.10,12,1.20,-35.00,645.00,1697,20240216,-20.15,920,20231227,47.28,1697,-20.15,20240216,956,41.74,20240131,1697,-20.15,20240216,920,47.28,20231227,2.68,N,065650,500,533 억,,774187,N,N,0,N,00,N +20241129,140649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1344,18,2,1.36,1429128313,1067373,29.01,1336,1376,1305,1723,929,1326,1338.92,0.73,0,26898,1528,1427,1317,1216,1106,1477,1266,533,397,500,920,1,1,106681728,1434,-38.40,2.08,12,1.00,-35.00,645.00,1697,20240216,-20.80,920,20231227,46.09,1697,-20.80,20240216,956,40.59,20240131,1697,-20.80,20240216,920,46.09,20231227,2.68,N,065650,500,533 억,,774187,N,N,0,N,00,N +20241129,130647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1340,14,2,1.06,1202684863,898245,24.41,1336,1376,1305,1723,929,1326,1338.93,0.73,0,-14016,1528,1427,1317,1216,1106,1477,1266,533,397,500,920,1,1,106681728,1430,-38.29,2.08,12,0.84,-35.00,645.00,1697,20240216,-21.04,920,20231227,45.65,1697,-21.04,20240216,956,40.17,20240131,1697,-21.04,20240216,920,45.65,20231227,2.68,N,065650,500,533 억,,774187,N,N,0,N,00,N +20241129,120650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1332,6,2,0.45,1075635677,803098,21.82,1336,1376,1305,1723,929,1326,1339.36,0.73,0,-51707,1528,1427,1317,1216,1106,1477,1266,533,397,500,920,1,1,106681728,1421,-38.06,2.07,12,0.75,-35.00,645.00,1697,20240216,-21.51,920,20231227,44.78,1697,-21.51,20240216,956,39.33,20240131,1697,-21.51,20240216,920,44.78,20231227,2.68,N,065650,500,533 억,,774187,N,N,0,N,00,N +20241129,110650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1318,-8,5,-0.60,929089338,692900,18.83,1336,1376,1305,1723,929,1326,1340.88,0.73,0,-93861,1528,1427,1317,1216,1106,1477,1266,533,397,500,920,1,1,106681728,1406,-37.66,2.04,12,0.65,-35.00,645.00,1697,20240216,-22.33,920,20231227,43.26,1697,-22.33,20240216,956,37.87,20240131,1697,-22.33,20240216,920,43.26,20231227,2.68,N,065650,500,533 억,,774187,N,N,0,N,00,N +20241129,100647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1334,8,2,0.60,635042064,470265,12.78,1336,1376,1332,1723,929,1326,1350.40,0.73,0,-16283,1528,1427,1317,1216,1106,1477,1266,533,397,500,920,1,1,106681728,1423,-38.11,2.07,12,0.44,-35.00,645.00,1697,20240216,-21.39,920,20231227,45.00,1697,-21.39,20240216,956,39.54,20240131,1697,-21.39,20240216,920,45.00,20231227,2.68,N,065650,500,533 억,,774187,N,N,0,N,00,N +20241129,090648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1371,45,2,3.39,200866399,147943,4.02,1336,1376,1334,1723,929,1326,1357.77,0.73,0,-20788,1528,1427,1317,1216,1106,1477,1266,533,397,500,920,1,1,106681728,1463,-39.17,2.13,12,0.14,-35.00,645.00,1697,20240216,-19.21,920,20231227,49.02,1697,-19.21,20240216,956,43.41,20240131,1697,-19.21,20240216,920,49.02,20231227,2.68,N,065650,500,533 억,,774187,N,N,0,N,00,N 20241128,160641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1326,120,2,9.95,4857603815,3641106,767.73,1207,1418,1207,1567,845,1206,1334.11,0.43,0,337100,1254,1229,1195,1170,1136,1242,1183,533,361,500,840,1,1,106681728,1415,-37.89,2.06,12,3.41,-35.00,645.00,1697,20240216,-21.86,920,20231227,44.13,1697,-21.86,20240216,956,38.70,20240131,1697,-21.86,20240216,920,44.13,20231227,2.65,N,065650,500,533 억,,454013,N,N,0,N,00,N 20241128,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,114,2,9.45,4768589048,3573854,753.55,1207,1418,1207,1567,845,1206,1334.30,0.43,0,322290,1254,1229,1195,1170,1136,1242,1183,533,361,500,840,1,1,106681728,1408,-37.71,2.05,12,3.35,-35.00,645.00,1697,20240216,-22.22,920,20231227,43.48,1697,-22.22,20240216,956,38.08,20240131,1697,-22.22,20240216,920,43.48,20231227,2.65,N,065650,500,533 억,,454013,N,N,0,N,00,N 20241128,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1337,131,2,10.86,4317259618,3233751,681.84,1207,1418,1207,1567,845,1206,1335.06,0.43,0,344655,1254,1229,1195,1170,1136,1242,1183,533,361,500,840,1,1,106681728,1426,-38.20,2.07,12,3.03,-35.00,645.00,1697,20240216,-21.21,920,20231227,45.33,1697,-21.21,20240216,956,39.85,20240131,1697,-21.21,20240216,920,45.33,20231227,2.65,N,065650,500,533 억,,454013,N,N,0,N,00,N diff --git a/065660/price/prices-20241101.csv b/065660/price/prices-20241101.csv index de2c0a28c920..5b14be2da713 100644 --- a/065660/price/prices-20241101.csv +++ b/065660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16950,1380,2,8.86,2002833450,121057,1014.64,15980,17000,15290,20200,10900,15570,16543.47,3.59,0,202,16163,15866,15583,15286,15003,16015,15435,49,4630,500,10890,10,1,9731373,1649,-58.05,1.27,12,1.24,-292.00,13302.00,19150,20240405,-11.49,13020,20231213,30.18,19150,-11.49,20240405,13100,29.39,20240805,19150,-11.49,20240405,13020,30.18,20231213,0.32,N,065660,500,48 억,,348920,N,N,0,N,00,N +20241129,150648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16650,1080,2,6.94,1928901950,116671,977.88,15980,17000,15290,20200,10900,15570,16532.83,3.59,0,408,16163,15866,15583,15286,15003,16015,15435,49,4630,500,10890,10,1,9731373,1620,-57.02,1.25,12,1.20,-292.00,13302.00,19150,20240405,-13.05,13020,20231213,27.88,19150,-13.05,20240405,13100,27.10,20240805,19150,-13.05,20240405,13020,27.88,20231213,0.32,N,065660,500,48 억,,348920,N,N,0,N,00,N +20241129,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16210,640,2,4.11,1815031930,109723,919.65,15980,17000,15290,20200,10900,15570,16541.95,3.59,0,478,16163,15866,15583,15286,15003,16015,15435,49,4630,500,10890,10,1,9731373,1577,-55.51,1.22,12,1.13,-292.00,13302.00,19150,20240405,-15.35,13020,20231213,24.50,19150,-15.35,20240405,13100,23.74,20240805,19150,-15.35,20240405,13020,24.50,20231213,0.32,N,065660,500,48 억,,348920,N,N,0,N,00,N +20241129,130648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16490,920,2,5.91,1657941590,100096,838.96,15980,17000,15290,20200,10900,15570,16563.51,3.59,0,-597,16163,15866,15583,15286,15003,16015,15435,49,4630,500,10890,10,1,9731373,1605,-56.47,1.24,12,1.03,-292.00,13302.00,19150,20240405,-13.89,13020,20231213,26.65,19150,-13.89,20240405,13100,25.88,20240805,19150,-13.89,20240405,13020,26.65,20231213,0.32,N,065660,500,48 억,,348920,N,N,0,N,00,N +20241129,120650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16600,1030,2,6.62,1035637590,62930,527.45,15980,17000,15290,20200,10900,15570,16456.98,3.59,0,-8284,16163,15866,15583,15286,15003,16015,15435,49,4630,500,10890,10,1,9731373,1615,-56.85,1.25,12,0.65,-292.00,13302.00,19150,20240405,-13.32,13020,20231213,27.50,19150,-13.32,20240405,13100,26.72,20240805,19150,-13.32,20240405,13020,27.50,20231213,0.32,N,065660,500,48 억,,348920,N,N,0,N,00,N +20241129,110650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16810,1240,2,7.96,882666000,53781,450.77,15980,17000,15290,20200,10900,15570,16412.23,3.59,0,-8484,16163,15866,15583,15286,15003,16015,15435,49,4630,500,10890,10,1,9731373,1636,-57.57,1.26,12,0.55,-292.00,13302.00,19150,20240405,-12.22,13020,20231213,29.11,19150,-12.22,20240405,13100,28.32,20240805,19150,-12.22,20240405,13020,29.11,20231213,0.32,N,065660,500,48 억,,348920,N,N,0,N,00,N +20241129,100647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16500,930,2,5.97,378272930,23559,197.46,15980,16500,15290,20200,10900,15570,16056.41,3.59,0,-2664,16163,15866,15583,15286,15003,16015,15435,49,4630,500,10890,10,1,9731373,1606,-56.51,1.24,12,0.24,-292.00,13302.00,19150,20240405,-13.84,13020,20231213,26.73,19150,-13.84,20240405,13100,25.95,20240805,19150,-13.84,20240405,13020,26.73,20231213,0.32,N,065660,500,48 억,,348920,N,N,0,N,00,N +20241129,090649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15700,130,2,0.83,15455190,983,8.24,15980,15980,15580,20200,10900,15570,15722.47,3.59,0,-820,16163,15866,15583,15286,15003,16015,15435,49,4630,500,10890,10,1,9731373,1528,-53.77,1.18,12,0.01,-292.00,13302.00,19150,20240405,-18.02,13020,20231213,20.58,19150,-18.02,20240405,13100,19.85,20240805,19150,-18.02,20240405,13020,20.58,20231213,0.32,N,065660,500,48 억,,348920,N,N,0,N,00,N 20241128,160641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15570,190,2,1.24,185224980,11867,204.74,15400,15880,15300,19990,10770,15380,15608.41,3.59,0,-465,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1515,-53.32,1.17,12,0.12,-292.00,13302.00,19150,20240405,-18.69,13020,20231213,19.59,19150,-18.69,20240405,13100,18.85,20240805,19150,-18.69,20240405,13020,19.59,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N 20241128,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15580,200,2,1.30,182624820,11700,201.86,15400,15880,15300,19990,10770,15380,15608.96,3.59,0,-458,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1516,-53.36,1.17,12,0.12,-292.00,13302.00,19150,20240405,-18.64,13020,20231213,19.66,19150,-18.64,20240405,13100,18.93,20240805,19150,-18.64,20240405,13020,19.66,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N 20241128,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15490,110,2,0.72,166587690,10660,183.92,15400,15880,15300,19990,10770,15380,15627.36,3.59,0,-529,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1507,-53.05,1.16,12,0.11,-292.00,13302.00,19150,20240405,-19.11,13020,20231213,18.97,19150,-19.11,20240405,13100,18.24,20240805,19150,-19.11,20240405,13020,18.97,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N diff --git a/065680/price/prices-20241101.csv b/065680/price/prices-20241101.csv index 70813e0f614d..a460f515b3c1 100644 --- a/065680/price/prices-20241101.csv +++ b/065680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160633,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12930,-400,5,-3.00,143637100,11080,288.84,13310,13330,12790,17320,9340,13330,12963.65,4.31,0,-1924,13730,13530,13380,13180,13030,13455,13105,50,3990,500,9590,10,1,9530000,1232,22.06,0.50,12,0.12,586.00,25902.00,22100,20240404,-41.49,11800,20240805,9.58,22100,-41.49,20240404,11800,9.58,20240805,22100,-41.49,20240404,11800,9.58,20240805,2.99,N,065680,500,49 억,,410382,N,N,0,N,00,N +20241129,150648,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12900,-430,5,-3.23,126142410,9725,253.52,13310,13330,12790,17320,9340,13330,12970.94,4.31,0,-1059,13730,13530,13380,13180,13030,13455,13105,50,3990,500,9590,10,1,9530000,1229,22.01,0.50,12,0.10,586.00,25902.00,22100,20240404,-41.63,11800,20240805,9.32,22100,-41.63,20240404,11800,9.32,20240805,22100,-41.63,20240404,11800,9.32,20240805,2.99,N,065680,500,49 억,,410382,N,N,0,N,00,N +20241129,140650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12970,-360,5,-2.70,120882290,9319,242.94,13310,13330,12790,17320,9340,13330,12971.59,4.31,0,-997,13730,13530,13380,13180,13030,13455,13105,50,3990,500,9590,10,1,9530000,1236,22.13,0.50,12,0.10,586.00,25902.00,22100,20240404,-41.31,11800,20240805,9.92,22100,-41.31,20240404,11800,9.92,20240805,22100,-41.31,20240404,11800,9.92,20240805,2.99,N,065680,500,49 억,,410382,N,N,0,N,00,N +20241129,130648,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12880,-450,5,-3.38,107806430,8309,216.61,13310,13330,12790,17320,9340,13330,12974.66,4.31,0,-760,13730,13530,13380,13180,13030,13455,13105,50,3990,500,9590,10,1,9530000,1227,21.98,0.50,12,0.09,586.00,25902.00,22100,20240404,-41.72,11800,20240805,9.15,22100,-41.72,20240404,11800,9.15,20240805,22100,-41.72,20240404,11800,9.15,20240805,2.99,N,065680,500,49 억,,410382,N,N,0,N,00,N +20241129,120650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12860,-470,5,-3.53,107188560,8261,215.35,13310,13330,12790,17320,9340,13330,12975.25,4.31,0,-755,13730,13530,13380,13180,13030,13455,13105,50,3990,500,9590,10,1,9530000,1226,21.95,0.50,12,0.09,586.00,25902.00,22100,20240404,-41.81,11800,20240805,8.98,22100,-41.81,20240404,11800,8.98,20240805,22100,-41.81,20240404,11800,8.98,20240805,2.99,N,065680,500,49 억,,410382,N,N,0,N,00,N +20241129,110650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12810,-520,5,-3.90,99579260,7667,199.87,13310,13330,12800,17320,9340,13330,12988.03,4.31,0,-684,13730,13530,13380,13180,13030,13455,13105,50,3990,500,9590,10,1,9530000,1221,21.86,0.49,12,0.08,586.00,25902.00,22100,20240404,-42.04,11800,20240805,8.56,22100,-42.04,20240404,11800,8.56,20240805,22100,-42.04,20240404,11800,8.56,20240805,2.99,N,065680,500,49 억,,410382,N,N,0,N,00,N +20241129,100647,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12890,-440,5,-3.30,86410690,6640,173.10,13310,13330,12820,17320,9340,13330,13013.66,4.31,0,-801,13730,13530,13380,13180,13030,13455,13105,50,3990,500,9590,10,1,9530000,1228,22.00,0.50,12,0.07,586.00,25902.00,22100,20240404,-41.67,11800,20240805,9.24,22100,-41.67,20240404,11800,9.24,20240805,22100,-41.67,20240404,11800,9.24,20240805,2.99,N,065680,500,49 억,,410382,N,N,0,N,00,N +20241129,090649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13240,-90,5,-0.68,7146480,541,14.10,13310,13310,13150,17320,9340,13330,13209.76,4.31,0,-313,13730,13530,13380,13180,13030,13455,13105,50,3990,500,9590,10,1,9530000,1262,22.59,0.51,12,0.01,586.00,25902.00,22100,20240404,-40.09,11800,20240805,12.20,22100,-40.09,20240404,11800,12.20,20240805,22100,-40.09,20240404,11800,12.20,20240805,2.99,N,065680,500,49 억,,410382,N,N,0,N,00,N 20241128,160641,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13330,-270,5,-1.99,51197280,3836,14.35,13580,13580,13230,17680,9520,13600,13346.53,4.32,0,-963,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1270,22.75,0.51,12,0.04,586.00,25902.00,22100,20240404,-39.68,11800,20240805,12.97,22100,-39.68,20240404,11800,12.97,20240805,22100,-39.68,20240404,11800,12.97,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N 20241128,150652,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13340,-260,5,-1.91,45359320,3398,12.71,13580,13580,13230,17680,9520,13600,13348.83,4.32,0,-757,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1271,22.76,0.52,12,0.04,586.00,25902.00,22100,20240404,-39.64,11800,20240805,13.05,22100,-39.64,20240404,11800,13.05,20240805,22100,-39.64,20240404,11800,13.05,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N 20241128,140651,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13280,-320,5,-2.35,33482900,2504,9.37,13580,13580,13280,17680,9520,13600,13371.77,4.32,0,-261,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1266,22.66,0.51,12,0.03,586.00,25902.00,22100,20240404,-39.91,11800,20240805,12.54,22100,-39.91,20240404,11800,12.54,20240805,22100,-39.91,20240404,11800,12.54,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N diff --git a/065690/price/prices-20241101.csv b/065690/price/prices-20241101.csv index 6029417bbfdf..c076f42c0554 100644 --- a/065690/price/prices-20241101.csv +++ b/065690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,-5,5,-0.37,418831163,313824,48.42,1334,1399,1310,1760,948,1354,1334.60,0.33,0,-815,1524,1439,1360,1275,1196,1399,1235,70,406,500,920,1,1,14049331,190,-1.50,0.32,12,2.23,-899.00,4158.00,1988,20240105,-32.14,780,20240805,72.95,1988,-32.14,20240105,780,72.95,20240805,1988,-32.14,20240105,780,72.95,20240805,0.00,N,065690,500,70 억,,46790,N,N,0,N,00,N +20241129,150648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-35,5,-2.58,376538478,282215,43.54,1334,1399,1310,1760,948,1354,1334.23,0.33,0,-1551,1524,1439,1360,1275,1196,1399,1235,70,406,500,920,1,1,14049331,185,-1.47,0.32,12,2.01,-899.00,4158.00,1988,20240105,-33.65,780,20240805,69.10,1988,-33.65,20240105,780,69.10,20240805,1988,-33.65,20240105,780,69.10,20240805,0.00,N,065690,500,70 억,,46790,N,N,0,N,00,N +20241129,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,-33,5,-2.44,326228372,243905,37.63,1334,1399,1313,1760,948,1354,1337.52,0.33,0,-974,1524,1439,1360,1275,1196,1399,1235,70,406,500,920,1,1,14049331,186,-1.47,0.32,12,1.74,-899.00,4158.00,1988,20240105,-33.55,780,20240805,69.36,1988,-33.55,20240105,780,69.36,20240805,1988,-33.55,20240105,780,69.36,20240805,0.00,N,065690,500,70 억,,46790,N,N,0,N,00,N +20241129,130648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1317,-37,5,-2.73,302008586,225528,34.80,1334,1399,1313,1760,948,1354,1339.12,0.33,0,40,1524,1439,1360,1275,1196,1399,1235,70,406,500,920,1,1,14049331,185,-1.46,0.32,12,1.61,-899.00,4158.00,1988,20240105,-33.75,780,20240805,68.85,1988,-33.75,20240105,780,68.85,20240805,1988,-33.75,20240105,780,68.85,20240805,0.00,N,065690,500,70 억,,46790,N,N,0,N,00,N +20241129,120651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1358,4,2,0.30,239908813,178670,27.57,1334,1399,1313,1760,948,1354,1342.75,0.33,0,-393,1524,1439,1360,1275,1196,1399,1235,70,406,500,920,1,1,14049331,191,-1.51,0.33,12,1.27,-899.00,4158.00,1988,20240105,-31.69,780,20240805,74.10,1988,-31.69,20240105,780,74.10,20240805,1988,-31.69,20240105,780,74.10,20240805,0.00,N,065690,500,70 억,,46790,N,N,0,N,00,N +20241129,110651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1338,-16,5,-1.18,173105010,129081,19.92,1334,1399,1313,1760,948,1354,1341.06,0.33,0,-922,1524,1439,1360,1275,1196,1399,1235,70,406,500,920,1,1,14049331,188,-1.49,0.32,12,0.92,-899.00,4158.00,1988,20240105,-32.70,780,20240805,71.54,1988,-32.70,20240105,780,71.54,20240805,1988,-32.70,20240105,780,71.54,20240805,0.00,N,065690,500,70 억,,46790,N,N,0,N,00,N +20241129,100648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-35,5,-2.58,130540354,97130,14.99,1334,1399,1313,1760,948,1354,1343.98,0.33,0,-158,1524,1439,1360,1275,1196,1399,1235,70,406,500,920,1,1,14049331,185,-1.47,0.32,12,0.69,-899.00,4158.00,1988,20240105,-33.65,780,20240805,69.10,1988,-33.65,20240105,780,69.10,20240805,1988,-33.65,20240105,780,69.10,20240805,0.00,N,065690,500,70 억,,46790,N,N,0,N,00,N +20241129,090649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,-25,5,-1.85,22121940,16688,2.57,1334,1340,1318,1760,948,1354,1325.62,0.33,0,1240,1524,1439,1360,1275,1196,1399,1235,70,406,500,920,1,1,14049331,187,-1.48,0.32,12,0.12,-899.00,4158.00,1988,20240105,-33.15,780,20240805,70.38,1988,-33.15,20240105,780,70.38,20240805,1988,-33.15,20240105,780,70.38,20240805,0.00,N,065690,500,70 억,,46790,N,N,0,N,00,N 20241128,160642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1354,-17,5,-1.24,855120355,638877,79.33,1363,1445,1281,1782,960,1371,1338.45,0.33,0,588,1475,1423,1370,1318,1265,1396,1291,70,411,500,930,1,1,14049331,190,-1.51,0.33,12,4.55,-899.00,4158.00,1988,20240105,-31.89,780,20240805,73.59,1988,-31.89,20240105,780,73.59,20240805,1988,-31.89,20240105,780,73.59,20240805,0.00,N,065690,500,70 억,,46202,N,N,0,N,00,N 20241128,150653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-56,5,-4.08,788911810,589685,73.22,1363,1445,1281,1782,960,1371,1337.84,0.33,0,3824,1475,1423,1370,1318,1265,1396,1291,70,411,500,930,1,1,14049331,185,-1.46,0.32,12,4.20,-899.00,4158.00,1988,20240105,-33.85,780,20240805,68.59,1988,-33.85,20240105,780,68.59,20240805,1988,-33.85,20240105,780,68.59,20240805,0.00,N,065690,500,70 억,,46202,N,N,0,N,00,N 20241128,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,-16,5,-1.17,623651589,463706,57.58,1363,1445,1310,1782,960,1371,1344.91,0.33,0,-1296,1475,1423,1370,1318,1265,1396,1291,70,411,500,930,1,1,14049331,190,-1.51,0.33,12,3.30,-899.00,4158.00,1988,20240105,-31.84,780,20240805,73.72,1988,-31.84,20240105,780,73.72,20240805,1988,-31.84,20240105,780,73.72,20240805,0.00,N,065690,500,70 억,,46202,N,N,0,N,00,N diff --git a/065710/price/prices-20241101.csv b/065710/price/prices-20241101.csv index e8a79d8462f0..e082df8cffdf 100644 --- a/065710/price/prices-20241101.csv +++ b/065710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22550,-150,5,-0.66,349492550,15485,115.58,22700,22700,22300,29500,15900,22700,22569.75,1.82,0,-3551,22966,22832,22616,22482,22266,22900,22550,26,6800,500,16340,50,1,5150000,1161,7.49,1.19,12,0.30,3009.00,18896.00,22850,20241127,-1.31,17710,20240805,27.33,22850,-1.31,20241127,17710,27.33,20240805,22850,-1.31,20241127,17710,27.33,20240805,0.26,N,065710,500,25 억,,93758,N,N,0,N,00,N +20241129,150649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22500,-200,5,-0.88,309806100,13719,102.40,22700,22700,22300,29500,15900,22700,22582.27,1.82,0,-3478,22966,22832,22616,22482,22266,22900,22550,26,6800,500,16340,50,1,5150000,1159,7.48,1.19,12,0.27,3009.00,18896.00,22850,20241127,-1.53,17710,20240805,27.05,22850,-1.53,20241127,17710,27.05,20240805,22850,-1.53,20241127,17710,27.05,20240805,0.26,N,065710,500,25 억,,93758,N,N,0,N,00,N +20241129,140651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22550,-150,5,-0.66,224514650,9936,74.16,22700,22700,22300,29500,15900,22700,22596.08,1.82,0,-701,22966,22832,22616,22482,22266,22900,22550,26,6800,500,16340,50,1,5150000,1161,7.49,1.19,12,0.19,3009.00,18896.00,22850,20241127,-1.31,17710,20240805,27.33,22850,-1.31,20241127,17710,27.33,20240805,22850,-1.31,20241127,17710,27.33,20240805,0.26,N,065710,500,25 억,,93758,N,N,0,N,00,N +20241129,130649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22550,-150,5,-0.66,203136300,8990,67.10,22700,22700,22300,29500,15900,22700,22595.81,1.82,0,-678,22966,22832,22616,22482,22266,22900,22550,26,6800,500,16340,50,1,5150000,1161,7.49,1.19,12,0.17,3009.00,18896.00,22850,20241127,-1.31,17710,20240805,27.33,22850,-1.31,20241127,17710,27.33,20240805,22850,-1.31,20241127,17710,27.33,20240805,0.26,N,065710,500,25 억,,93758,N,N,0,N,00,N +20241129,120651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22650,-50,5,-0.22,169379650,7497,55.96,22700,22700,22300,29500,15900,22700,22592.99,1.82,0,-667,22966,22832,22616,22482,22266,22900,22550,26,6800,500,16340,50,1,5150000,1166,7.53,1.20,12,0.15,3009.00,18896.00,22850,20241127,-0.88,17710,20240805,27.89,22850,-0.88,20241127,17710,27.89,20240805,22850,-0.88,20241127,17710,27.89,20240805,0.26,N,065710,500,25 억,,93758,N,N,0,N,00,N +20241129,110651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22500,-200,5,-0.88,141876000,6277,46.85,22700,22700,22300,29500,15900,22700,22602.52,1.82,0,-1422,22966,22832,22616,22482,22266,22900,22550,26,6800,500,16340,50,1,5150000,1159,7.48,1.19,12,0.12,3009.00,18896.00,22850,20241127,-1.53,17710,20240805,27.05,22850,-1.53,20241127,17710,27.05,20240805,22850,-1.53,20241127,17710,27.05,20240805,0.26,N,065710,500,25 억,,93758,N,N,0,N,00,N +20241129,100648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22550,-150,5,-0.66,98271850,4345,32.43,22700,22700,22300,29500,15900,22700,22617.23,1.82,0,-1001,22966,22832,22616,22482,22266,22900,22550,26,6800,500,16340,50,1,5150000,1161,7.49,1.19,12,0.08,3009.00,18896.00,22850,20241127,-1.31,17710,20240805,27.33,22850,-1.31,20241127,17710,27.33,20240805,22850,-1.31,20241127,17710,27.33,20240805,0.26,N,065710,500,25 억,,93758,N,N,0,N,00,N +20241129,090650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22700,0,3,0.00,27098100,1203,8.98,22700,22700,22300,29500,15900,22700,22525.44,1.82,0,-197,22966,22832,22616,22482,22266,22900,22550,26,6800,500,16340,50,1,5150000,1169,7.54,1.20,12,0.02,3009.00,18896.00,22850,20241127,-0.66,17710,20240805,28.18,22850,-0.66,20241127,17710,28.18,20240805,22850,-0.66,20241127,17710,28.18,20240805,0.26,N,065710,500,25 억,,93758,N,N,0,N,00,N 20241128,160642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22700,-50,5,-0.22,303384950,13397,63.75,22600,22750,22400,29550,15950,22750,22645.74,1.90,0,-4600,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1169,7.54,1.20,12,0.26,3009.00,18896.00,22850,20241127,-0.66,17710,20240805,28.18,22850,-0.66,20241127,17710,28.18,20240805,22850,-0.66,20241127,17710,28.18,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N 20241128,150653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22600,-150,5,-0.66,264600400,11681,55.58,22600,22750,22400,29550,15950,22750,22652.20,1.90,0,-4482,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1164,7.51,1.20,12,0.23,3009.00,18896.00,22850,20241127,-1.09,17710,20240805,27.61,22850,-1.09,20241127,17710,27.61,20240805,22850,-1.09,20241127,17710,27.61,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N 20241128,140651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22750,0,3,0.00,152427200,6728,32.02,22600,22750,22400,29550,15950,22750,22655.65,1.90,0,-584,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1172,7.56,1.20,12,0.13,3009.00,18896.00,22850,20241127,-0.44,17710,20240805,28.46,22850,-0.44,20241127,17710,28.46,20240805,22850,-0.44,20241127,17710,28.46,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N diff --git a/065770/price/prices-20241101.csv b/065770/price/prices-20241101.csv index 84eebeef1861..cf2ba1c96404 100644 --- a/065770/price/prices-20241101.csv +++ b/065770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,991,-21,5,-2.08,62680776,63508,43.59,1011,1011,971,1315,709,1012,986.92,0.57,0,-2707,1041,1026,1007,992,973,1017,983,97,303,500,700,1,1,19411130,192,-28.31,1.10,12,0.33,-35.00,902.00,1626,20240125,-39.05,899,20241121,10.23,1626,-39.05,20240125,899,10.23,20241121,1626,-39.05,20240125,899,10.23,20241121,0.01,N,065770,500,97 억,,110539,N,N,0,N,00,N +20241129,150649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,978,-34,5,-3.36,58082789,58859,40.39,1011,1011,971,1315,709,1012,986.81,0.57,0,-2626,1041,1026,1007,992,973,1017,983,97,303,500,700,1,1,19411130,190,-27.94,1.08,12,0.30,-35.00,902.00,1626,20240125,-39.85,899,20241121,8.79,1626,-39.85,20240125,899,8.79,20241121,1626,-39.85,20240125,899,8.79,20241121,0.01,N,065770,500,97 억,,110539,N,N,0,N,00,N +20241129,140651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,-27,5,-2.67,52464875,53129,36.46,1011,1011,971,1315,709,1012,987.50,0.57,0,-2567,1041,1026,1007,992,973,1017,983,97,303,500,700,1,1,19411130,191,-28.14,1.09,12,0.27,-35.00,902.00,1626,20240125,-39.42,899,20241121,9.57,1626,-39.42,20240125,899,9.57,20241121,1626,-39.42,20240125,899,9.57,20241121,0.01,N,065770,500,97 억,,110539,N,N,0,N,00,N +20241129,130649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,-27,5,-2.67,48957278,49563,34.01,1011,1011,971,1315,709,1012,987.78,0.57,0,-1569,1041,1026,1007,992,973,1017,983,97,303,500,700,1,1,19411130,191,-28.14,1.09,12,0.26,-35.00,902.00,1626,20240125,-39.42,899,20241121,9.57,1626,-39.42,20240125,899,9.57,20241121,1626,-39.42,20240125,899,9.57,20241121,0.01,N,065770,500,97 억,,110539,N,N,0,N,00,N +20241129,120651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,974,-38,5,-3.75,46494952,47047,32.29,1011,1011,971,1315,709,1012,988.27,0.57,0,-1440,1041,1026,1007,992,973,1017,983,97,303,500,700,1,1,19411130,189,-27.83,1.08,12,0.24,-35.00,902.00,1626,20240125,-40.10,899,20241121,8.34,1626,-40.10,20240125,899,8.34,20241121,1626,-40.10,20240125,899,8.34,20241121,0.01,N,065770,500,97 억,,110539,N,N,0,N,00,N +20241129,110651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,993,-19,5,-1.88,32284953,32606,22.38,1011,1011,971,1315,709,1012,990.15,0.57,0,-885,1041,1026,1007,992,973,1017,983,97,303,500,700,1,1,19411130,193,-28.37,1.10,12,0.17,-35.00,902.00,1626,20240125,-38.93,899,20241121,10.46,1626,-38.93,20240125,899,10.46,20241121,1626,-38.93,20240125,899,10.46,20241121,0.01,N,065770,500,97 억,,110539,N,N,0,N,00,N +20241129,100648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,-22,5,-2.17,14917974,14990,10.29,1011,1011,982,1315,709,1012,995.20,0.57,0,-1284,1041,1026,1007,992,973,1017,983,97,303,500,700,1,1,19411130,192,-28.29,1.10,12,0.08,-35.00,902.00,1626,20240125,-39.11,899,20241121,10.12,1626,-39.11,20240125,899,10.12,20241121,1626,-39.11,20240125,899,10.12,20241121,0.01,N,065770,500,97 억,,110539,N,N,0,N,00,N +20241129,090650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1006,-6,5,-0.59,2683040,2656,1.82,1011,1011,1003,1315,709,1012,1010.18,0.57,0,-1063,1041,1026,1007,992,973,1017,983,97,303,500,700,1,1,19411130,195,-28.74,1.12,12,0.01,-35.00,902.00,1626,20240125,-38.13,899,20241121,11.90,1626,-38.13,20240125,899,11.90,20241121,1626,-38.13,20240125,899,11.90,20241121,0.01,N,065770,500,97 억,,110539,N,N,0,N,00,N 20241128,160642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1012,-19,5,-1.84,145923924,145646,8.96,1019,1022,988,1340,722,1031,1001.85,0.53,0,7372,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,196,-28.91,1.12,12,0.75,-35.00,902.00,1626,20240125,-37.76,899,20241121,12.57,1626,-37.76,20240125,899,12.57,20241121,1626,-37.76,20240125,899,12.57,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N 20241128,150653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1011,-20,5,-1.94,135231195,135093,8.31,1019,1022,988,1340,722,1031,1000.97,0.53,0,10298,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,196,-28.89,1.12,12,0.70,-35.00,902.00,1626,20240125,-37.82,899,20241121,12.46,1626,-37.82,20240125,899,12.46,20241121,1626,-37.82,20240125,899,12.46,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N 20241128,140652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,-11,5,-1.07,130801302,130704,8.04,1019,1022,988,1340,722,1031,1000.69,0.53,0,9162,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,198,-29.14,1.13,12,0.67,-35.00,902.00,1626,20240125,-37.27,899,20241121,13.46,1626,-37.27,20240125,899,13.46,20241121,1626,-37.27,20240125,899,13.46,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N diff --git a/065950/price/prices-20241101.csv b/065950/price/prices-20241101.csv index f20de4c48054..6cf5d0e8b3cb 100644 --- a/065950/price/prices-20241101.csv +++ b/065950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160635,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2200,80,2,3.77,15363937865,6410187,22687.71,2270,2550,2180,2755,1485,2120,2396.85,0.83,0,-213571,2156,2137,2116,2097,2076,2147,2107,141,635,500,1310,5,1,28231302,621,-13.50,0.83,12,22.71,-163.00,2642.00,4000,20231206,-45.00,1958,20241114,12.36,3750,-41.33,20240819,1958,12.36,20241114,4000,-45.00,20231206,1958,12.36,20241114,6.10,N,065950,500,141 억,,233644,N,N,0,N,00,N +20241129,150649,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2225,105,2,4.95,15194027420,6333093,22414.85,2270,2550,2180,2755,1485,2120,2399.15,0.83,0,-217814,2156,2137,2116,2097,2076,2147,2107,141,635,500,1310,5,1,28231302,628,-13.65,0.84,12,22.43,-163.00,2642.00,4000,20231206,-44.38,1958,20241114,13.64,3750,-40.67,20240819,1958,13.64,20241114,4000,-44.38,20231206,1958,13.64,20241114,6.10,N,065950,500,141 억,,233644,N,N,0,N,00,N +20241129,140651,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2260,140,2,6.60,14851935005,6180229,21873.82,2270,2550,2180,2755,1485,2120,2403.14,0.83,0,-220960,2156,2137,2116,2097,2076,2147,2107,141,635,500,1310,5,1,28231302,638,-13.87,0.86,12,21.89,-163.00,2642.00,4000,20231206,-43.50,1958,20241114,15.42,3750,-39.73,20240819,1958,15.42,20241114,4000,-43.50,20231206,1958,15.42,20241114,6.10,N,065950,500,141 억,,233644,N,N,0,N,00,N +20241129,130649,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2245,125,2,5.90,14412842495,5984153,21179.84,2270,2550,2180,2755,1485,2120,2408.50,0.83,0,-221002,2156,2137,2116,2097,2076,2147,2107,141,635,500,1310,5,1,28231302,634,-13.77,0.85,12,21.20,-163.00,2642.00,4000,20231206,-43.88,1958,20241114,14.66,3750,-40.13,20240819,1958,14.66,20241114,4000,-43.88,20231206,1958,14.66,20241114,6.10,N,065950,500,141 억,,233644,N,N,0,N,00,N +20241129,120651,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2310,190,2,8.96,13797220125,5716331,20231.94,2270,2550,2180,2755,1485,2120,2413.65,0.83,0,-213397,2156,2137,2116,2097,2076,2147,2107,141,635,500,1310,5,1,28231302,652,-14.17,0.87,12,20.25,-163.00,2642.00,4000,20231206,-42.25,1958,20241114,17.98,3750,-38.40,20240819,1958,17.98,20241114,4000,-42.25,20231206,1958,17.98,20241114,6.10,N,065950,500,141 억,,233644,N,N,0,N,00,N +20241129,110652,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2370,250,2,11.79,12956787850,5356733,18959.20,2270,2550,2180,2755,1485,2120,2418.79,0.83,0,-203538,2156,2137,2116,2097,2076,2147,2107,141,635,500,1310,5,1,28231302,669,-14.54,0.90,12,18.97,-163.00,2642.00,4000,20231206,-40.75,1958,20241114,21.04,3750,-36.80,20240819,1958,21.04,20241114,4000,-40.75,20231206,1958,21.04,20241114,6.10,N,065950,500,141 억,,233644,N,N,0,N,00,N +20241129,100649,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2445,325,2,15.33,10862913685,4482177,15863.87,2270,2550,2180,2755,1485,2120,2423.58,0.83,0,-204630,2156,2137,2116,2097,2076,2147,2107,141,635,500,1310,5,1,28231302,690,-15.00,0.93,12,15.88,-163.00,2642.00,4000,20231206,-38.88,1958,20241114,24.87,3750,-34.80,20240819,1958,24.87,20241114,4000,-38.88,20231206,1958,24.87,20241114,6.10,N,065950,500,141 억,,233644,N,N,0,N,00,N +20241129,090650,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2330,210,2,9.91,2115527740,893444,3162.19,2270,2495,2180,2755,1485,2120,2367.83,0.83,0,-82870,2156,2137,2116,2097,2076,2147,2107,141,635,500,1310,5,1,28231302,658,-14.29,0.88,12,3.16,-163.00,2642.00,4000,20231206,-41.75,1958,20241114,19.00,3750,-37.87,20240819,1958,19.00,20241114,4000,-41.75,20231206,1958,19.00,20241114,6.10,N,065950,500,141 억,,233644,N,N,0,N,00,N 20241128,160643,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2120,-10,5,-0.47,59699485,28221,37.44,2095,2135,2095,2765,1495,2130,2115.42,0.82,0,1317,2180,2155,2110,2085,2040,2167,2097,141,635,500,1320,5,1,28231302,599,-13.01,0.80,12,0.10,-163.00,2642.00,4000,20231206,-47.00,1958,20241114,8.27,3750,-43.47,20240819,1958,8.27,20241114,4000,-47.00,20231206,1958,8.27,20241114,6.10,N,065950,500,141 억,,232098,N,N,0,N,00,N 20241128,150653,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2130,0,3,0.00,57282070,27082,35.93,2095,2135,2095,2765,1495,2130,2115.13,0.82,0,1639,2180,2155,2110,2085,2040,2167,2097,141,635,500,1320,5,1,28231302,601,-13.07,0.81,12,0.10,-163.00,2642.00,4000,20231206,-46.75,1958,20241114,8.78,3750,-43.20,20240819,1958,8.78,20241114,4000,-46.75,20231206,1958,8.78,20241114,6.10,N,065950,500,141 억,,232098,N,N,0,N,00,N 20241128,140652,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2125,-5,5,-0.23,51327125,24276,32.20,2095,2135,2095,2765,1495,2130,2114.32,0.82,0,1569,2180,2155,2110,2085,2040,2167,2097,141,635,500,1320,5,1,28231302,600,-13.04,0.80,12,0.09,-163.00,2642.00,4000,20231206,-46.88,1958,20241114,8.53,3750,-43.33,20240819,1958,8.53,20241114,4000,-46.88,20231206,1958,8.53,20241114,6.10,N,065950,500,141 억,,232098,N,N,0,N,00,N diff --git a/066130/price/prices-20241101.csv b/066130/price/prices-20241101.csv index af87b2d8e3b9..a0a05bdc1875 100644 --- a/066130/price/prices-20241101.csv +++ b/066130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,-80,5,-1.59,176414690,35727,123.73,5020,5020,4885,6530,3530,5030,4937.85,1.39,0,-11810,5080,5055,5005,4980,4930,5067,4992,64,1500,500,3620,5,1,12800000,634,10.55,0.60,12,0.28,469.00,8283.00,6130,20240731,-19.25,4470,20240805,10.74,6130,-19.25,20240731,4470,10.74,20240805,6130,-19.25,20240731,4470,10.74,20240805,1.89,N,066130,500,64 억,,177763,N,N,0,N,00,N +20241129,150650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4935,-95,5,-1.89,153896830,31162,107.92,5020,5020,4885,6530,3530,5030,4938.61,1.39,0,-10253,5080,5055,5005,4980,4930,5067,4992,64,1500,500,3620,5,1,12800000,632,10.52,0.60,12,0.24,469.00,8283.00,6130,20240731,-19.49,4470,20240805,10.40,6130,-19.49,20240731,4470,10.40,20240805,6130,-19.49,20240731,4470,10.40,20240805,1.89,N,066130,500,64 억,,177763,N,N,0,N,00,N +20241129,140652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4960,-70,5,-1.39,133736105,27072,93.76,5020,5020,4885,6530,3530,5030,4940.02,1.39,0,-8168,5080,5055,5005,4980,4930,5067,4992,64,1500,500,3620,5,1,12800000,635,10.58,0.60,12,0.21,469.00,8283.00,6130,20240731,-19.09,4470,20240805,10.96,6130,-19.09,20240731,4470,10.96,20240805,6130,-19.09,20240731,4470,10.96,20240805,1.89,N,066130,500,64 억,,177763,N,N,0,N,00,N +20241129,130650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4925,-105,5,-2.09,123164810,24933,86.35,5020,5020,4885,6530,3530,5030,4939.83,1.39,0,-8179,5080,5055,5005,4980,4930,5067,4992,64,1500,500,3620,5,1,12800000,630,10.50,0.59,12,0.19,469.00,8283.00,6130,20240731,-19.66,4470,20240805,10.18,6130,-19.66,20240731,4470,10.18,20240805,6130,-19.66,20240731,4470,10.18,20240805,1.89,N,066130,500,64 억,,177763,N,N,0,N,00,N +20241129,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,-120,5,-2.39,112232030,22706,78.64,5020,5020,4885,6530,3530,5030,4942.84,1.39,0,-8879,5080,5055,5005,4980,4930,5067,4992,64,1500,500,3620,5,1,12800000,628,10.47,0.59,12,0.18,469.00,8283.00,6130,20240731,-19.90,4470,20240805,9.84,6130,-19.90,20240731,4470,9.84,20240805,6130,-19.90,20240731,4470,9.84,20240805,1.89,N,066130,500,64 억,,177763,N,N,0,N,00,N +20241129,110652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4900,-130,5,-2.58,105236170,21277,73.69,5020,5020,4885,6530,3530,5030,4946.01,1.39,0,-8616,5080,5055,5005,4980,4930,5067,4992,64,1500,500,3620,5,1,12800000,627,10.45,0.59,12,0.17,469.00,8283.00,6130,20240731,-20.07,4470,20240805,9.62,6130,-20.07,20240731,4470,9.62,20240805,6130,-20.07,20240731,4470,9.62,20240805,1.89,N,066130,500,64 억,,177763,N,N,0,N,00,N +20241129,100649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-60,5,-1.19,59697785,11999,41.56,5020,5020,4915,6530,3530,5030,4975.23,1.39,0,-6799,5080,5055,5005,4980,4930,5067,4992,64,1500,500,3620,5,1,12800000,636,10.60,0.60,12,0.09,469.00,8283.00,6130,20240731,-18.92,4470,20240805,11.19,6130,-18.92,20240731,4470,11.19,20240805,6130,-18.92,20240731,4470,11.19,20240805,1.89,N,066130,500,64 억,,177763,N,N,0,N,00,N +20241129,090651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,-35,5,-0.70,1941240,390,1.35,5020,5020,4975,6530,3530,5030,4977.54,1.39,0,343,5080,5055,5005,4980,4930,5067,4992,64,1500,500,3620,5,1,12800000,639,10.65,0.60,12,0.00,469.00,8283.00,6130,20240731,-18.52,4470,20240805,11.74,6130,-18.52,20240731,4470,11.74,20240805,6130,-18.52,20240731,4470,11.74,20240805,1.89,N,066130,500,64 억,,177763,N,N,0,N,00,N 20241128,160643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,30,2,0.60,142371450,28544,112.68,4955,5030,4955,6500,3500,5000,4987.79,1.40,0,-1427,5096,5047,5011,4962,4926,5072,4987,64,1500,500,3600,10,1,12800000,644,10.72,0.61,12,0.22,469.00,8283.00,6130,20240731,-17.94,4470,20240805,12.53,6130,-17.94,20240731,4470,12.53,20240805,6130,-17.94,20240731,4470,12.53,20240805,1.93,N,066130,500,64 억,,179192,N,N,0,N,00,N 20241128,150654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4975,-25,5,-0.50,123010225,24684,97.45,4955,5030,4955,6500,3500,5000,4983.40,1.40,0,-1558,5096,5047,5011,4962,4926,5072,4987,64,1500,500,3600,5,1,12800000,637,10.61,0.60,12,0.19,469.00,8283.00,6130,20240731,-18.84,4470,20240805,11.30,6130,-18.84,20240731,4470,11.30,20240805,6130,-18.84,20240731,4470,11.30,20240805,1.93,N,066130,500,64 억,,179192,N,N,0,N,00,N 20241128,140652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,-5,5,-0.10,106874055,21441,84.64,4955,5030,4955,6500,3500,5000,4984.56,1.40,0,-1909,5096,5047,5011,4962,4926,5072,4987,64,1500,500,3600,5,1,12800000,639,10.65,0.60,12,0.17,469.00,8283.00,6130,20240731,-18.52,4470,20240805,11.74,6130,-18.52,20240731,4470,11.74,20240805,6130,-18.52,20240731,4470,11.74,20240805,1.93,N,066130,500,64 억,,179192,N,N,0,N,00,N diff --git a/066310/price/prices-20241101.csv b/066310/price/prices-20241101.csv index a4454d55e006..8a5ccc7b9c1f 100644 --- a/066310/price/prices-20241101.csv +++ b/066310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,-30,5,-0.48,65070290,10478,319.65,6260,6330,6110,8170,4410,6290,6210.17,0.97,0,-1768,6423,6356,6303,6236,6183,6330,6210,46,1880,500,4780,10,1,9271621,580,21.44,0.69,12,0.11,292.00,9044.00,11900,20240130,-47.39,5500,20241114,13.82,11900,-47.39,20240130,5500,13.82,20241114,11900,-47.39,20240130,5500,13.82,20241114,1.47,N,066310,500,46 억,,90226,N,N,0,N,00,N +20241129,150650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,10,2,0.16,60625200,9768,297.99,6260,6330,6110,8170,4410,6290,6206.51,0.97,0,-1755,6423,6356,6303,6236,6183,6330,6210,46,1880,500,4780,10,1,9271621,584,21.58,0.70,12,0.11,292.00,9044.00,11900,20240130,-47.06,5500,20241114,14.55,11900,-47.06,20240130,5500,14.55,20241114,11900,-47.06,20240130,5500,14.55,20241114,1.47,N,066310,500,46 억,,90226,N,N,0,N,00,N +20241129,140652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-110,5,-1.75,43825160,7076,215.86,6260,6280,6110,8170,4410,6290,6193.49,0.97,0,-2430,6423,6356,6303,6236,6183,6330,6210,46,1880,500,4780,10,1,9271621,573,21.16,0.68,12,0.08,292.00,9044.00,11900,20240130,-48.07,5500,20241114,12.36,11900,-48.07,20240130,5500,12.36,20241114,11900,-48.07,20240130,5500,12.36,20241114,1.47,N,066310,500,46 억,,90226,N,N,0,N,00,N +20241129,130650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,-80,5,-1.27,42289250,6828,208.30,6260,6280,6110,8170,4410,6290,6193.50,0.97,0,-2479,6423,6356,6303,6236,6183,6330,6210,46,1880,500,4780,10,1,9271621,576,21.27,0.69,12,0.07,292.00,9044.00,11900,20240130,-47.82,5500,20241114,12.91,11900,-47.82,20240130,5500,12.91,20241114,11900,-47.82,20240130,5500,12.91,20241114,1.47,N,066310,500,46 억,,90226,N,N,0,N,00,N +20241129,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,-70,5,-1.11,40940160,6611,201.68,6260,6280,6110,8170,4410,6290,6192.73,0.97,0,-2427,6423,6356,6303,6236,6183,6330,6210,46,1880,500,4780,10,1,9271621,577,21.30,0.69,12,0.07,292.00,9044.00,11900,20240130,-47.73,5500,20241114,13.09,11900,-47.73,20240130,5500,13.09,20241114,11900,-47.73,20240130,5500,13.09,20241114,1.47,N,066310,500,46 억,,90226,N,N,0,N,00,N +20241129,110652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,-80,5,-1.27,36028290,5816,177.43,6260,6280,6120,8170,4410,6290,6194.69,0.97,0,-2403,6423,6356,6303,6236,6183,6330,6210,46,1880,500,4780,10,1,9271621,576,21.27,0.69,12,0.06,292.00,9044.00,11900,20240130,-47.82,5500,20241114,12.91,11900,-47.82,20240130,5500,12.91,20241114,11900,-47.82,20240130,5500,12.91,20241114,1.47,N,066310,500,46 억,,90226,N,N,0,N,00,N +20241129,100649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,-140,5,-2.23,24313760,3924,119.71,6260,6280,6150,8170,4410,6290,6196.17,0.97,0,-2278,6423,6356,6303,6236,6183,6330,6210,46,1880,500,4780,10,1,9271621,570,21.06,0.68,12,0.04,292.00,9044.00,11900,20240130,-48.32,5500,20241114,11.82,11900,-48.32,20240130,5500,11.82,20241114,11900,-48.32,20240130,5500,11.82,20241114,1.47,N,066310,500,46 억,,90226,N,N,0,N,00,N +20241129,090651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,-20,5,-0.32,645680,103,3.14,6260,6270,6260,8170,4410,6290,6268.74,0.97,0,-1,6423,6356,6303,6236,6183,6330,6210,46,1880,500,4780,10,1,9271621,581,21.47,0.69,12,0.00,292.00,9044.00,11900,20240130,-47.31,5500,20241114,14.00,11900,-47.31,20240130,5500,14.00,20241114,11900,-47.31,20240130,5500,14.00,20241114,1.47,N,066310,500,46 억,,90226,N,N,0,N,00,N 20241128,160643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,-30,5,-0.47,20654410,3278,105.23,6360,6370,6250,8210,4430,6320,6300.90,0.98,0,-651,6413,6366,6323,6276,6233,6365,6275,46,1890,500,4800,10,1,9271621,583,21.54,0.70,12,0.04,292.00,9044.00,11900,20240130,-47.14,5500,20241114,14.36,11900,-47.14,20240130,5500,14.36,20241114,11900,-47.14,20240130,5500,14.36,20241114,1.48,N,066310,500,46 억,,90877,N,N,0,N,00,N 20241128,150654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,10,2,0.16,19213900,3049,97.88,6360,6370,6250,8210,4430,6320,6301.69,0.98,0,-625,6413,6366,6323,6276,6233,6365,6275,46,1890,500,4800,10,1,9271621,587,21.68,0.70,12,0.03,292.00,9044.00,11900,20240130,-46.81,5500,20241114,15.09,11900,-46.81,20240130,5500,15.09,20241114,11900,-46.81,20240130,5500,15.09,20241114,1.48,N,066310,500,46 억,,90877,N,N,0,N,00,N 20241128,140653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,0,3,0.00,14881260,2361,75.79,6360,6360,6250,8210,4430,6320,6302.93,0.98,0,-600,6413,6366,6323,6276,6233,6365,6275,46,1890,500,4800,10,1,9271621,586,21.64,0.70,12,0.03,292.00,9044.00,11900,20240130,-46.89,5500,20241114,14.91,11900,-46.89,20240130,5500,14.91,20241114,11900,-46.89,20240130,5500,14.91,20241114,1.48,N,066310,500,46 억,,90877,N,N,0,N,00,N diff --git a/066360/price/prices-20241101.csv b/066360/price/prices-20241101.csv index b094ee12d6d9..14807328892c 100644 --- a/066360/price/prices-20241101.csv +++ b/066360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160635,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,786,-53,5,-6.32,51947536,64724,184.87,833,844,780,1090,588,839,802.87,0.17,0,159,863,851,838,826,813,844,819,240,251,500,580,1,1,47952015,377,2.70,0.45,12,0.13,291.00,1742.00,1861,20231124,-57.76,690,20241112,13.91,1445,-45.61,20240102,690,13.91,20241112,1638,-52.01,20231129,690,13.91,20241112,0.11,N,066360,500,239 억,,80670,N,N,0,N,00,N +20241129,150650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,801,-38,5,-4.53,46144522,57317,163.71,833,844,782,1090,588,839,805.08,0.17,0,591,863,851,838,826,813,844,819,240,251,500,580,1,1,47952015,384,2.75,0.46,12,0.12,291.00,1742.00,1861,20231124,-56.96,690,20241112,16.09,1445,-44.57,20240102,690,16.09,20241112,1638,-51.10,20231129,690,16.09,20241112,0.11,N,066360,500,239 억,,80670,N,N,0,N,00,N +20241129,140652,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,805,-34,5,-4.05,34061730,42108,120.27,833,844,797,1090,588,839,808.91,0.17,0,216,863,851,838,826,813,844,819,240,251,500,580,1,1,47952015,386,2.77,0.46,12,0.09,291.00,1742.00,1861,20231124,-56.74,690,20241112,16.67,1445,-44.29,20240102,690,16.67,20241112,1638,-50.85,20231129,690,16.67,20241112,0.11,N,066360,500,239 억,,80670,N,N,0,N,00,N +20241129,130650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,805,-34,5,-4.05,32911542,40671,116.17,833,844,797,1090,588,839,809.21,0.17,0,1015,863,851,838,826,813,844,819,240,251,500,580,1,1,47952015,386,2.77,0.46,12,0.08,291.00,1742.00,1861,20231124,-56.74,690,20241112,16.67,1445,-44.29,20240102,690,16.67,20241112,1638,-50.85,20231129,690,16.67,20241112,0.11,N,066360,500,239 억,,80670,N,N,0,N,00,N +20241129,120652,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,801,-38,5,-4.53,27380468,33742,96.38,833,844,800,1090,588,839,811.47,0.17,0,466,863,851,838,826,813,844,819,240,251,500,580,1,1,47952015,384,2.75,0.46,12,0.07,291.00,1742.00,1861,20231124,-56.96,690,20241112,16.09,1445,-44.57,20240102,690,16.09,20241112,1638,-51.10,20231129,690,16.09,20241112,0.11,N,066360,500,239 억,,80670,N,N,0,N,00,N +20241129,110653,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,810,-29,5,-3.46,19350513,23718,67.74,833,844,800,1090,588,839,815.86,0.17,0,480,863,851,838,826,813,844,819,240,251,500,580,1,1,47952015,388,2.78,0.46,12,0.05,291.00,1742.00,1861,20231124,-56.48,690,20241112,17.39,1445,-43.94,20240102,690,17.39,20241112,1638,-50.55,20231129,690,17.39,20241112,0.11,N,066360,500,239 억,,80670,N,N,0,N,00,N +20241129,100650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,820,-19,5,-2.26,9039546,10915,31.18,833,844,820,1090,588,839,828.18,0.17,0,-124,863,851,838,826,813,844,819,240,251,500,580,1,1,47952015,393,2.82,0.47,12,0.02,291.00,1742.00,1861,20231124,-55.94,690,20241112,18.84,1445,-43.25,20240102,690,18.84,20241112,1638,-49.94,20231129,690,18.84,20241112,0.11,N,066360,500,239 억,,80670,N,N,0,N,00,N +20241129,090651,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,843,4,2,0.48,957138,1149,3.28,833,844,833,1090,588,839,833.02,0.17,0,59,863,851,838,826,813,844,819,240,251,500,580,1,1,47952015,404,2.90,0.48,12,0.00,291.00,1742.00,1861,20231124,-54.70,690,20241112,22.17,1445,-41.66,20240102,690,22.17,20241112,1638,-48.53,20231129,690,22.17,20241112,0.11,N,066360,500,239 억,,80670,N,N,0,N,00,N 20241128,160644,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,839,-11,5,-1.29,29211487,35011,232.66,845,850,825,1105,595,850,834.35,0.17,0,670,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,402,2.88,0.48,12,0.07,291.00,1742.00,1861,20231124,-54.92,690,20241112,21.59,1445,-41.94,20240102,690,21.59,20241112,1638,-48.78,20231129,690,21.59,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N 20241128,150654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,831,-19,5,-2.24,26787152,32096,213.29,845,850,825,1105,595,850,834.59,0.17,0,867,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,398,2.86,0.48,12,0.07,291.00,1742.00,1861,20231124,-55.35,690,20241112,20.43,1445,-42.49,20240102,690,20.43,20241112,1638,-49.27,20231129,690,20.43,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N 20241128,140653,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,839,-11,5,-1.29,19007702,22716,150.96,845,850,831,1105,595,850,836.75,0.17,0,997,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,402,2.88,0.48,12,0.05,291.00,1742.00,1861,20231124,-54.92,690,20241112,21.59,1445,-41.94,20240102,690,21.59,20241112,1638,-48.78,20231129,690,21.59,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N diff --git a/066410/price/prices-20241101.csv b/066410/price/prices-20241101.csv index 8f976750d4f8..aff022addd1f 100644 --- a/066410/price/prices-20241101.csv +++ b/066410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160636,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231122,0.00,1153,20231122,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231129,1153,0.00,20231129,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241129,150651,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231122,0.00,1153,20231122,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231129,1153,0.00,20231129,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241129,140653,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231122,0.00,1153,20231122,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231129,1153,0.00,20231129,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241129,130651,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231122,0.00,1153,20231122,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231129,1153,0.00,20231129,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241129,120653,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231122,0.00,1153,20231122,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231129,1153,0.00,20231129,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241129,110653,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231122,0.00,1153,20231122,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231129,1153,0.00,20231129,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241129,100650,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231122,0.00,1153,20231122,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231129,1153,0.00,20231129,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241129,090652,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231122,0.00,1153,20231122,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231129,1153,0.00,20231129,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241128,160644,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231121,0.00,1153,20231121,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231128,1153,0.00,20231128,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241128,150655,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231121,0.00,1153,20231121,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231128,1153,0.00,20231128,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241128,140653,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231121,0.00,1153,20231121,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231128,1153,0.00,20231128,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20241101.csv b/066430/price/prices-20241101.csv index 4c70820b8100..f410c0b4ec31 100644 --- a/066430/price/prices-20241101.csv +++ b/066430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,5,2,0.98,19862616,38638,44.74,511,525,511,664,358,511,514.07,3.21,0,-4874,547,528,517,498,487,523,493,196,153,500,330,1,1,39153476,202,7.17,0.46,12,0.10,72.00,1121.00,852,20231201,-39.44,495,20241125,4.24,760,-32.11,20240109,495,4.24,20241125,852,-39.44,20231201,495,4.24,20241125,0.11,N,066430,500,195 억,,1256507,N,N,0,N,00,N +20241129,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,4,2,0.78,19123704,37206,43.08,511,525,511,664,358,511,514.00,3.21,0,-4874,547,528,517,498,487,523,493,196,153,500,330,1,1,39153476,202,7.15,0.46,12,0.10,72.00,1121.00,852,20231201,-39.55,495,20241125,4.04,760,-32.24,20240109,495,4.04,20241125,852,-39.55,20231201,495,4.04,20241125,0.11,N,066430,500,195 억,,1256507,N,N,0,N,00,N +20241129,140653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,5,2,0.98,16353716,31817,36.84,511,525,511,664,358,511,513.99,3.21,0,-3611,547,528,517,498,487,523,493,196,153,500,330,1,1,39153476,202,7.17,0.46,12,0.08,72.00,1121.00,852,20231201,-39.44,495,20241125,4.24,760,-32.11,20240109,495,4.24,20241125,852,-39.44,20231201,495,4.24,20241125,0.11,N,066430,500,195 억,,1256507,N,N,0,N,00,N +20241129,130651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,7,2,1.37,15835471,30814,35.68,511,525,511,664,358,511,513.91,3.21,0,-2735,547,528,517,498,487,523,493,196,153,500,330,1,1,39153476,203,7.19,0.46,12,0.08,72.00,1121.00,852,20231201,-39.20,495,20241125,4.65,760,-31.84,20240109,495,4.65,20241125,852,-39.20,20231201,495,4.65,20241125,0.11,N,066430,500,195 억,,1256507,N,N,0,N,00,N +20241129,120653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,519,8,2,1.57,15798157,30742,35.59,511,525,511,664,358,511,513.89,3.21,0,-2684,547,528,517,498,487,523,493,196,153,500,330,1,1,39153476,203,7.21,0.46,12,0.08,72.00,1121.00,852,20231201,-39.08,495,20241125,4.85,760,-31.71,20240109,495,4.85,20241125,852,-39.08,20231201,495,4.85,20241125,0.11,N,066430,500,195 억,,1256507,N,N,0,N,00,N +20241129,110653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,9,2,1.76,14624533,28485,32.98,511,525,511,664,358,511,513.41,3.21,0,-1374,547,528,517,498,487,523,493,196,153,500,330,1,1,39153476,204,7.22,0.46,12,0.07,72.00,1121.00,852,20231201,-38.97,495,20241125,5.05,760,-31.58,20240109,495,5.05,20241125,852,-38.97,20231201,495,5.05,20241125,0.11,N,066430,500,195 억,,1256507,N,N,0,N,00,N +20241129,100650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,513,2,2,0.39,8649811,16918,19.59,511,525,511,664,358,511,511.28,3.21,0,310,547,528,517,498,487,523,493,196,153,500,330,1,1,39153476,201,7.12,0.46,12,0.04,72.00,1121.00,852,20231201,-39.79,495,20241125,3.64,760,-32.50,20240109,495,3.64,20241125,852,-39.79,20231201,495,3.64,20241125,0.11,N,066430,500,195 억,,1256507,N,N,0,N,00,N +20241129,090652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,511,0,3,0.00,4364451,8541,9.89,511,511,511,664,358,511,511.00,3.21,0,98,547,528,517,498,487,523,493,196,153,500,330,1,1,39153476,200,7.10,0.46,12,0.02,72.00,1121.00,852,20231201,-40.02,495,20241125,3.23,760,-32.76,20240109,495,3.23,20241125,852,-40.02,20231201,495,3.23,20241125,0.11,N,066430,500,195 억,,1256507,N,N,0,N,00,N 20241128,160644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,511,-25,5,-4.66,44817678,86218,629.93,536,536,506,696,376,536,519.82,3.23,0,-9267,544,540,534,530,524,541,531,196,160,500,350,1,1,39153476,200,7.10,0.46,12,0.22,72.00,1121.00,852,20231201,-40.02,495,20241125,3.23,760,-32.76,20240109,495,3.23,20241125,852,-40.02,20231201,495,3.23,20241125,0.11,N,066430,500,195 억,,1265774,N,N,0,N,00,N 20241128,150655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,-18,5,-3.36,40679658,78145,570.94,536,536,506,696,376,536,520.57,3.23,0,-7184,544,540,534,530,524,541,531,196,160,500,350,1,1,39153476,203,7.19,0.46,12,0.20,72.00,1121.00,852,20231201,-39.20,495,20241125,4.65,760,-31.84,20240109,495,4.65,20241125,852,-39.20,20231201,495,4.65,20241125,0.11,N,066430,500,195 억,,1265774,N,N,0,N,00,N 20241128,140653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,-16,5,-2.99,38071590,73086,533.98,536,536,506,696,376,536,520.91,3.23,0,-7722,544,540,534,530,524,541,531,196,160,500,350,1,1,39153476,204,7.22,0.46,12,0.19,72.00,1121.00,852,20231201,-38.97,495,20241125,5.05,760,-31.58,20240109,495,5.05,20241125,852,-38.97,20231201,495,5.05,20241125,0.11,N,066430,500,195 억,,1265774,N,N,0,N,00,N diff --git a/066570/price/prices-20241101.csv b/066570/price/prices-20241101.csv index 299c24ae1329..3ba5c6ced3db 100644 --- a/066570/price/prices-20241101.csv +++ b/066570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160636,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89700,-2200,5,-2.39,47388581000,526275,224.22,92000,92100,89500,119400,64400,91900,90045.50,33.23,-19600,-114401,93100,92500,91900,91300,90700,92200,91000,8182,27500,5000,71680,100,1,163647814,146792,22.75,0.82,12,0.32,3942.00,108993.00,115400,20240717,-22.27,86500,20240805,3.70,115400,-22.27,20240717,86500,3.70,20240805,115400,-22.27,20240717,86500,3.70,20240805,0.41,N,066570,5000,8182 억,,54385931,N,N,995,N,00,N +20241129,150651,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90000,-1900,5,-2.07,36281668100,402497,171.49,92000,92100,89500,119400,64400,91900,90141.45,33.23,-19600,-100667,93100,92500,91900,91300,90700,92200,91000,8182,27500,5000,71680,100,1,163647814,147283,22.83,0.83,12,0.25,3942.00,108993.00,115400,20240717,-22.01,86500,20240805,4.05,115400,-22.01,20240717,86500,4.05,20240805,115400,-22.01,20240717,86500,4.05,20240805,0.41,N,066570,5000,8182 억,,54385931,N,N,15,N,00,N +20241129,140653,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90400,-1500,5,-1.63,31022249200,344091,146.60,92000,92100,89500,119400,64400,91900,90157.10,33.23,-19600,-84804,93100,92500,91900,91300,90700,92200,91000,8182,27500,5000,71680,100,1,163647814,147938,22.93,0.83,12,0.21,3942.00,108993.00,115400,20240717,-21.66,86500,20240805,4.51,115400,-21.66,20240717,86500,4.51,20240805,115400,-21.66,20240717,86500,4.51,20240805,0.41,N,066570,5000,8182 억,,54385931,N,N,15,N,00,N +20241129,130651,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90100,-1800,5,-1.96,26410373800,292948,124.81,92000,92100,89500,119400,64400,91900,90153.78,33.23,-19600,-78889,93100,92500,91900,91300,90700,92200,91000,8182,27500,5000,71680,100,1,163647814,147447,22.86,0.83,12,0.18,3942.00,108993.00,115400,20240717,-21.92,86500,20240805,4.16,115400,-21.92,20240717,86500,4.16,20240805,115400,-21.92,20240717,86500,4.16,20240805,0.41,N,066570,5000,8182 억,,54385931,N,N,15,N,00,N +20241129,120653,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90000,-1900,5,-2.07,22390722300,248314,105.80,92000,92100,89500,119400,64400,91900,90170.99,33.23,-19600,-74443,93100,92500,91900,91300,90700,92200,91000,8182,27500,5000,71680,100,1,163647814,147283,22.83,0.83,12,0.15,3942.00,108993.00,115400,20240717,-22.01,86500,20240805,4.05,115400,-22.01,20240717,86500,4.05,20240805,115400,-22.01,20240717,86500,4.05,20240805,0.41,N,066570,5000,8182 억,,54385931,N,N,15,N,00,N +20241129,110654,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90200,-1700,5,-1.85,14604097500,161620,68.86,92000,92100,89800,119400,64400,91900,90360.69,33.23,-19600,-41132,93100,92500,91900,91300,90700,92200,91000,8182,27500,5000,71680,100,1,163647814,147610,22.88,0.83,12,0.10,3942.00,108993.00,115400,20240717,-21.84,86500,20240805,4.28,115400,-21.84,20240717,86500,4.28,20240805,115400,-21.84,20240717,86500,4.28,20240805,0.41,N,066570,5000,8182 억,,54385931,N,N,15,N,00,N +20241129,100650,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90200,-1700,5,-1.85,9792180300,108371,46.17,92000,92100,89800,119400,64400,91900,90357.91,33.23,-19600,-37047,93100,92500,91900,91300,90700,92200,91000,8182,27500,5000,71680,100,1,163647814,147610,22.88,0.83,12,0.07,3942.00,108993.00,115400,20240717,-21.84,86500,20240805,4.28,115400,-21.84,20240717,86500,4.28,20240805,115400,-21.84,20240717,86500,4.28,20240805,0.41,N,066570,5000,8182 억,,54385931,N,N,15,N,00,N +20241129,090652,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90400,-1500,5,-1.63,2009020300,22109,9.42,92000,92100,90300,119400,64400,91900,90868.80,33.23,-19600,-9394,93100,92500,91900,91300,90700,92200,91000,8182,27500,5000,71680,100,1,163647814,147938,22.93,0.83,12,0.01,3942.00,108993.00,115400,20240717,-21.66,86500,20240805,4.51,115400,-21.66,20240717,86500,4.51,20240805,115400,-21.66,20240717,86500,4.51,20240805,0.41,N,066570,5000,8182 억,,54385931,N,N,15,N,00,N 20241128,160644,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91900,-200,5,-0.22,21504118700,234095,59.75,92100,92500,91300,119700,64500,92100,91860.58,33.28,0,-41480,96900,94500,93100,90700,89300,93800,90000,8182,27600,5000,71830,100,1,163647814,150392,23.31,0.84,12,0.14,3942.00,108993.00,115400,20240717,-20.36,86500,20240805,6.24,115400,-20.36,20240717,86500,6.24,20240805,115400,-20.36,20240717,86500,6.24,20240805,0.42,N,066570,5000,8182 억,,54464517,N,N,15,N,00,N 20241128,150655,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91800,-300,5,-0.33,18822936800,204914,52.30,92100,92500,91300,119700,64500,92100,91857.72,33.28,0,-46817,96900,94500,93100,90700,89300,93800,90000,8182,27600,5000,71830,100,1,163647814,150229,23.29,0.84,12,0.13,3942.00,108993.00,115400,20240717,-20.45,86500,20240805,6.13,115400,-20.45,20240717,86500,6.13,20240805,115400,-20.45,20240717,86500,6.13,20240805,0.42,N,066570,5000,8182 억,,54464517,N,N,4904,N,00,N 20241128,140654,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91700,-400,5,-0.43,16108516600,175325,44.75,92100,92500,91300,119700,64500,92100,91878.02,33.28,0,-41693,96900,94500,93100,90700,89300,93800,90000,8182,27600,5000,71830,100,1,163647814,150065,23.26,0.84,12,0.11,3942.00,108993.00,115400,20240717,-20.54,86500,20240805,6.01,115400,-20.54,20240717,86500,6.01,20240805,115400,-20.54,20240717,86500,6.01,20240805,0.42,N,066570,5000,8182 억,,54464517,N,N,4904,N,00,N diff --git a/066590/price/prices-20241101.csv b/066590/price/prices-20241101.csv index 551316bc055e..e8c670862d62 100644 --- a/066590/price/prices-20241101.csv +++ b/066590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,-5,5,-0.17,337514070,113046,219.33,3000,3005,2810,3900,2100,3000,2985.63,1.95,0,-36886,3026,3012,3001,2987,2976,3012,2987,195,900,500,2220,5,1,39073104,1170,11.48,1.42,12,0.29,261.00,2108.00,3770,20240702,-20.56,2480,20231122,20.77,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2485,20.52,20231207,1.43,N,066590,500,195 억,,762612,N,N,2,N,00,N +20241129,150652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,5,2,0.17,319564630,107057,207.71,3000,3005,2810,3900,2100,3000,2985.00,1.95,0,-35585,3026,3012,3001,2987,2976,3012,2987,195,900,500,2220,5,1,39073104,1174,11.51,1.43,12,0.27,261.00,2108.00,3770,20240702,-20.29,2480,20231122,21.17,3770,-20.29,20240702,2540,18.31,20240102,3770,-20.29,20240702,2485,20.93,20231207,1.43,N,066590,500,195 억,,762612,N,N,1,N,00,N +20241129,140654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,5,2,0.17,275573925,92390,179.25,3000,3005,2810,3900,2100,3000,2982.72,1.95,0,-28292,3026,3012,3001,2987,2976,3012,2987,195,900,500,2220,5,1,39073104,1174,11.51,1.43,12,0.24,261.00,2108.00,3770,20240702,-20.29,2480,20231122,21.17,3770,-20.29,20240702,2540,18.31,20240102,3770,-20.29,20240702,2485,20.93,20231207,1.43,N,066590,500,195 억,,762612,N,N,1,N,00,N +20241129,130652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2980,-20,5,-0.67,221219025,74261,144.08,3000,3005,2810,3900,2100,3000,2978.94,1.95,0,-23255,3026,3012,3001,2987,2976,3012,2987,195,900,500,2220,5,1,39073104,1164,11.42,1.41,12,0.19,261.00,2108.00,3770,20240702,-20.95,2480,20231122,20.16,3770,-20.95,20240702,2540,17.32,20240102,3770,-20.95,20240702,2485,19.92,20231207,1.43,N,066590,500,195 억,,762612,N,N,1,N,00,N +20241129,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,-15,5,-0.50,212342105,71292,138.32,3000,3005,2810,3900,2100,3000,2978.48,1.95,0,-23196,3026,3012,3001,2987,2976,3012,2987,195,900,500,2220,5,1,39073104,1166,11.44,1.42,12,0.18,261.00,2108.00,3770,20240702,-20.82,2480,20231122,20.36,3770,-20.82,20240702,2540,17.52,20240102,3770,-20.82,20240702,2485,20.12,20231207,1.43,N,066590,500,195 억,,762612,N,N,1,N,00,N +20241129,110654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,-15,5,-0.50,191457385,64296,124.74,3000,3005,2810,3900,2100,3000,2977.75,1.95,0,-23157,3026,3012,3001,2987,2976,3012,2987,195,900,500,2220,5,1,39073104,1166,11.44,1.42,12,0.16,261.00,2108.00,3770,20240702,-20.82,2480,20231122,20.36,3770,-20.82,20240702,2540,17.52,20240102,3770,-20.82,20240702,2485,20.12,20231207,1.43,N,066590,500,195 억,,762612,N,N,1,N,00,N +20241129,100651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2960,-40,5,-1.33,144357675,48525,94.15,3000,3005,2810,3900,2100,3000,2974.91,1.95,0,-17432,3026,3012,3001,2987,2976,3012,2987,195,900,500,2220,5,1,39073104,1157,11.34,1.40,12,0.12,261.00,2108.00,3770,20240702,-21.49,2480,20231122,19.35,3770,-21.49,20240702,2540,16.54,20240102,3770,-21.49,20240702,2485,19.11,20231207,1.43,N,066590,500,195 억,,762612,N,N,1,N,00,N +20241129,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-190,5,-6.33,37428925,12583,24.41,3000,3005,2810,3900,2100,3000,2974.56,1.95,0,-4175,3026,3012,3001,2987,2976,3012,2987,195,900,500,2220,5,1,39073104,1098,10.77,1.33,12,0.03,261.00,2108.00,3770,20240702,-25.46,2480,20231122,13.31,3770,-25.46,20240702,2540,10.63,20240102,3770,-25.46,20240702,2485,13.08,20231207,1.43,N,066590,500,195 억,,762612,Y,N,1,N,00,N 20241128,160645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,5,2,0.17,154432325,51542,59.30,3000,3015,2990,3890,2100,2995,2996.24,1.94,0,2822,3055,3025,3000,2970,2945,3012,2957,195,895,500,2210,5,1,39073104,1172,11.49,1.42,12,0.13,261.00,2108.00,3770,20240702,-20.42,2440,20231121,22.95,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2485,20.72,20231207,1.40,N,066590,500,195 억,,759790,N,N,1,N,00,N 20241128,150655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,0,3,0.00,140431095,46865,53.92,3000,3015,2990,3890,2100,2995,2996.50,1.94,0,4759,3055,3025,3000,2970,2945,3012,2957,195,895,500,2210,5,1,39073104,1170,11.48,1.42,12,0.12,261.00,2108.00,3770,20240702,-20.56,2440,20231121,22.75,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2485,20.52,20231207,1.40,N,066590,500,195 억,,759790,N,N,5,N,00,N 20241128,140654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,5,2,0.17,122291235,40811,46.95,3000,3015,2990,3890,2100,2995,2996.53,1.94,0,5967,3055,3025,3000,2970,2945,3012,2957,195,895,500,2210,5,1,39073104,1172,11.49,1.42,12,0.10,261.00,2108.00,3770,20240702,-20.42,2440,20231121,22.95,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2485,20.72,20231207,1.40,N,066590,500,195 억,,759790,N,N,5,N,00,N diff --git a/066620/price/prices-20241101.csv b/066620/price/prices-20241101.csv index 01750069612e..c7e3fe7be1fd 100644 --- a/066620/price/prices-20241101.csv +++ b/066620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17060,90,2,0.53,445579690,26219,861.90,16970,17090,16710,22050,11880,16970,16994.53,6.00,0,-872,17183,17076,16893,16786,16603,17130,16840,38,5080,500,12210,10,1,7500000,1280,4.63,0.57,12,0.35,3685.00,30048.00,17550,20241113,-2.79,13000,20240118,31.23,17550,-2.79,20241113,13000,31.23,20240118,17550,-2.79,20241113,13000,31.23,20240118,0.10,N,066620,500,37 억,,450141,N,N,0,N,00,N +20241129,150652,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17000,30,2,0.18,445050830,26188,860.88,16970,17090,16710,22050,11880,16970,16994.46,6.00,0,-872,17183,17076,16893,16786,16603,17130,16840,38,5080,500,12210,10,1,7500000,1275,4.61,0.57,12,0.35,3685.00,30048.00,17550,20241113,-3.13,13000,20240118,30.77,17550,-3.13,20241113,13000,30.77,20240118,17550,-3.13,20241113,13000,30.77,20240118,0.10,N,066620,500,37 억,,450141,N,N,0,N,00,N +20241129,140654,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17000,30,2,0.18,431139560,25373,834.09,16970,17000,16710,22050,11880,16970,16992.06,6.00,0,-446,17183,17076,16893,16786,16603,17130,16840,38,5080,500,12210,10,1,7500000,1275,4.61,0.57,12,0.34,3685.00,30048.00,17550,20241113,-3.13,13000,20240118,30.77,17550,-3.13,20241113,13000,30.77,20240118,17550,-3.13,20241113,13000,30.77,20240118,0.10,N,066620,500,37 억,,450141,N,N,0,N,00,N +20241129,130652,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17000,30,2,0.18,89592900,5282,173.64,16970,17000,16710,22050,11880,16970,16961.93,6.00,0,-446,17183,17076,16893,16786,16603,17130,16840,38,5080,500,12210,10,1,7500000,1275,4.61,0.57,12,0.07,3685.00,30048.00,17550,20241113,-3.13,13000,20240118,30.77,17550,-3.13,20241113,13000,30.77,20240118,17550,-3.13,20241113,13000,30.77,20240118,0.10,N,066620,500,37 억,,450141,N,N,0,N,00,N +20241129,120654,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16900,-70,5,-0.41,14547040,862,28.34,16970,16970,16710,22050,11880,16970,16875.92,6.00,0,-368,17183,17076,16893,16786,16603,17130,16840,38,5080,500,12210,10,1,7500000,1268,4.59,0.56,12,0.01,3685.00,30048.00,17550,20241113,-3.70,13000,20240118,30.00,17550,-3.70,20241113,13000,30.00,20240118,17550,-3.70,20241113,13000,30.00,20240118,0.10,N,066620,500,37 억,,450141,N,N,0,N,00,N +20241129,110654,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16910,-60,5,-0.35,13955920,827,27.19,16970,16970,16710,22050,11880,16970,16875.36,6.00,0,-364,17183,17076,16893,16786,16603,17130,16840,38,5080,500,12210,10,1,7500000,1268,4.59,0.56,12,0.01,3685.00,30048.00,17550,20241113,-3.65,13000,20240118,30.08,17550,-3.65,20241113,13000,30.08,20240118,17550,-3.65,20241113,13000,30.08,20240118,0.10,N,066620,500,37 억,,450141,N,N,0,N,00,N +20241129,100651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16890,-80,5,-0.47,10442720,619,20.35,16970,16970,16710,22050,11880,16970,16870.31,6.00,0,-266,17183,17076,16893,16786,16603,17130,16840,38,5080,500,12210,10,1,7500000,1267,4.58,0.56,12,0.01,3685.00,30048.00,17550,20241113,-3.76,13000,20240118,29.92,17550,-3.76,20241113,13000,29.92,20240118,17550,-3.76,20241113,13000,29.92,20240118,0.10,N,066620,500,37 억,,450141,N,N,0,N,00,N +20241129,090653,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16920,-50,5,-0.29,1507830,89,2.93,16970,16970,16920,22050,11880,16970,16941.91,6.00,0,-50,17183,17076,16893,16786,16603,17130,16840,38,5080,500,12210,10,1,7500000,1269,4.59,0.56,12,0.00,3685.00,30048.00,17550,20241113,-3.59,13000,20240118,30.15,17550,-3.59,20241113,13000,30.15,20240118,17550,-3.59,20241113,13000,30.15,20240118,0.10,N,066620,500,37 억,,450141,N,N,0,N,00,N 20241128,160645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16970,170,2,1.01,51295950,3042,77.94,16800,17000,16710,21800,11760,16800,16862.57,6.00,0,167,16966,16882,16756,16672,16546,16820,16610,38,5000,500,12090,10,1,7500000,1273,4.61,0.56,12,0.04,3685.00,30048.00,17550,20241113,-3.30,13000,20240118,30.54,17550,-3.30,20241113,13000,30.54,20240118,17550,-3.30,20241113,13000,30.54,20240118,0.10,N,066620,500,37 억,,449975,N,N,0,N,00,N 20241128,150656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16990,190,2,1.13,48222360,2861,73.30,16800,16990,16710,21800,11760,16800,16855.07,6.00,0,289,16966,16882,16756,16672,16546,16820,16610,38,5000,500,12090,10,1,7500000,1274,4.61,0.57,12,0.04,3685.00,30048.00,17550,20241113,-3.19,13000,20240118,30.69,17550,-3.19,20241113,13000,30.69,20240118,17550,-3.19,20241113,13000,30.69,20240118,0.10,N,066620,500,37 억,,449975,N,N,0,N,00,N 20241128,140654,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16850,50,2,0.30,22951260,1366,35.00,16800,16860,16710,21800,11760,16800,16801.80,6.00,0,103,16966,16882,16756,16672,16546,16820,16610,38,5000,500,12090,10,1,7500000,1264,4.57,0.56,12,0.02,3685.00,30048.00,17550,20241113,-3.99,13000,20240118,29.62,17550,-3.99,20241113,13000,29.62,20240118,17550,-3.99,20241113,13000,29.62,20240118,0.10,N,066620,500,37 억,,449975,N,N,0,N,00,N diff --git a/066670/price/prices-20241101.csv b/066670/price/prices-20241101.csv index b013a0ac5d6e..8a0589e8fef0 100644 --- a/066670/price/prices-20241101.csv +++ b/066670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,0,3,0.00,169307850,57539,221.87,2955,2985,2905,3870,2090,2980,2942.49,0.46,0,-3804,3080,3030,2980,2930,2880,3055,2955,93,890,500,1900,5,1,18691918,557,15.28,0.32,12,0.31,195.00,9264.00,7350,20231219,-59.46,2870,20241115,3.83,6360,-53.14,20240119,2870,3.83,20241115,7350,-59.46,20231219,2870,3.83,20241115,3.04,N,066670,500,93 억,,85334,N,N,0,N,00,N +20241129,150652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-5,5,-0.17,163077360,55448,213.80,2955,2985,2905,3870,2090,2980,2941.09,0.46,0,-3766,3080,3030,2980,2930,2880,3055,2955,93,890,500,1900,5,1,18691918,556,15.26,0.32,12,0.30,195.00,9264.00,7350,20231219,-59.52,2870,20241115,3.66,6360,-53.22,20240119,2870,3.66,20241115,7350,-59.52,20231219,2870,3.66,20241115,3.04,N,066670,500,93 억,,85334,N,N,0,N,00,N +20241129,140654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-10,5,-0.34,153780000,52321,201.75,2955,2985,2905,3870,2090,2980,2939.16,0.46,0,-3843,3080,3030,2980,2930,2880,3055,2955,93,890,500,1900,5,1,18691918,555,15.23,0.32,12,0.28,195.00,9264.00,7350,20231219,-59.59,2870,20241115,3.48,6360,-53.30,20240119,2870,3.48,20241115,7350,-59.59,20231219,2870,3.48,20241115,3.04,N,066670,500,93 억,,85334,N,N,0,N,00,N +20241129,130652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,0,3,0.00,152664420,51946,200.30,2955,2985,2905,3870,2090,2980,2938.91,0.46,0,-3993,3080,3030,2980,2930,2880,3055,2955,93,890,500,1900,5,1,18691918,557,15.28,0.32,12,0.28,195.00,9264.00,7350,20231219,-59.46,2870,20241115,3.83,6360,-53.14,20240119,2870,3.83,20241115,7350,-59.46,20231219,2870,3.83,20241115,3.04,N,066670,500,93 억,,85334,N,N,0,N,00,N +20241129,120654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-35,5,-1.17,142355550,48481,186.94,2955,2970,2905,3870,2090,2980,2936.32,0.46,0,-2873,3080,3030,2980,2930,2880,3055,2955,93,890,500,1900,5,1,18691918,550,15.10,0.32,12,0.26,195.00,9264.00,7350,20231219,-59.93,2870,20241115,2.61,6360,-53.69,20240119,2870,2.61,20241115,7350,-59.93,20231219,2870,2.61,20241115,3.04,N,066670,500,93 억,,85334,N,N,0,N,00,N +20241129,110655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-40,5,-1.34,141002470,48021,185.17,2955,2970,2905,3870,2090,2980,2936.27,0.46,0,-2463,3080,3030,2980,2930,2880,3055,2955,93,890,500,1900,5,1,18691918,550,15.08,0.32,12,0.26,195.00,9264.00,7350,20231219,-60.00,2870,20241115,2.44,6360,-53.77,20240119,2870,2.44,20241115,7350,-60.00,20231219,2870,2.44,20241115,3.04,N,066670,500,93 억,,85334,N,N,0,N,00,N +20241129,100651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-60,5,-2.01,132960535,45271,174.56,2955,2970,2905,3870,2090,2980,2936.99,0.46,0,-2073,3080,3030,2980,2930,2880,3055,2955,93,890,500,1900,5,1,18691918,546,14.97,0.32,12,0.24,195.00,9264.00,7350,20231219,-60.27,2870,20241115,1.74,6360,-54.09,20240119,2870,1.74,20241115,7350,-60.27,20231219,2870,1.74,20241115,3.04,N,066670,500,93 억,,85334,N,N,0,N,00,N +20241129,090653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-35,5,-1.17,159380,54,0.21,2955,2955,2945,3870,2090,2980,2951.48,0.46,0,-41,3080,3030,2980,2930,2880,3055,2955,93,890,500,1900,5,1,18691918,550,15.10,0.32,12,0.00,195.00,9264.00,7350,20231219,-59.93,2870,20241115,2.61,6360,-53.69,20240119,2870,2.61,20241115,7350,-59.93,20231219,2870,2.61,20241115,3.04,N,066670,500,93 억,,85334,N,N,0,N,00,N 20241128,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-5,5,-0.17,76223180,25779,142.26,2960,3030,2930,3880,2090,2985,2956.79,0.46,0,0,3028,3006,2973,2951,2918,3017,2962,93,895,500,1910,5,1,18691918,557,15.28,0.32,12,0.14,195.00,9264.00,7350,20231219,-59.46,2870,20241115,3.83,6360,-53.14,20240119,2870,3.83,20241115,7350,-59.46,20231219,2870,3.83,20241115,3.08,N,066670,500,93 억,,85329,N,N,0,N,00,N 20241128,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,0,3,0.00,60541750,20520,113.24,2960,3030,2930,3880,2090,2985,2950.38,0.46,0,57,3028,3006,2973,2951,2918,3017,2962,93,895,500,1910,5,1,18691918,558,15.31,0.32,12,0.11,195.00,9264.00,7350,20231219,-59.39,2870,20241115,4.01,6360,-53.07,20240119,2870,4.01,20241115,7350,-59.39,20231219,2870,4.01,20241115,3.08,N,066670,500,93 억,,85329,N,N,0,N,00,N 20241128,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,5,2,0.17,59325805,20111,110.98,2960,3030,2930,3880,2090,2985,2949.92,0.46,0,-137,3028,3006,2973,2951,2918,3017,2962,93,895,500,1910,5,1,18691918,559,15.33,0.32,12,0.11,195.00,9264.00,7350,20231219,-59.32,2870,20241115,4.18,6360,-52.99,20240119,2870,4.18,20241115,7350,-59.32,20231219,2870,4.18,20241115,3.08,N,066670,500,93 억,,85329,N,N,0,N,00,N diff --git a/066700/price/prices-20241101.csv b/066700/price/prices-20241101.csv index 9f45f02d07df..df4e13abf892 100644 --- a/066700/price/prices-20241101.csv +++ b/066700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160637,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3315,-70,5,-2.07,260200210,78428,198.16,3400,3400,3285,4400,2370,3385,3317.70,1.72,0,-25047,3451,3417,3396,3362,3341,3435,3380,162,1015,500,2430,5,1,32474435,1077,4.11,0.78,12,0.24,807.00,4233.00,4900,20240103,-32.35,2800,20240805,18.39,4900,-32.35,20240103,2800,18.39,20240805,4900,-32.35,20240103,2800,18.39,20240805,2.95,N,066700,500,162 억,,557636,N,N,0,N,00,N +20241129,150653,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3290,-95,5,-2.81,245449915,73959,186.86,3400,3400,3285,4400,2370,3385,3318.73,1.72,0,-24924,3451,3417,3396,3362,3341,3435,3380,162,1015,500,2430,5,1,32474435,1068,4.08,0.78,12,0.23,807.00,4233.00,4900,20240103,-32.86,2800,20240805,17.50,4900,-32.86,20240103,2800,17.50,20240805,4900,-32.86,20240103,2800,17.50,20240805,2.95,N,066700,500,162 억,,557636,N,N,0,N,00,N +20241129,140654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3300,-85,5,-2.51,205522535,61871,156.32,3400,3400,3285,4400,2370,3385,3321.79,1.72,0,-21939,3451,3417,3396,3362,3341,3435,3380,162,1015,500,2430,5,1,32474435,1072,4.09,0.78,12,0.19,807.00,4233.00,4900,20240103,-32.65,2800,20240805,17.86,4900,-32.65,20240103,2800,17.86,20240805,4900,-32.65,20240103,2800,17.86,20240805,2.95,N,066700,500,162 억,,557636,N,N,0,N,00,N +20241129,130652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,-75,5,-2.22,194949425,58677,148.25,3400,3400,3285,4400,2370,3385,3322.42,1.72,0,-21190,3451,3417,3396,3362,3341,3435,3380,162,1015,500,2430,5,1,32474435,1075,4.10,0.78,12,0.18,807.00,4233.00,4900,20240103,-32.45,2800,20240805,18.21,4900,-32.45,20240103,2800,18.21,20240805,4900,-32.45,20240103,2800,18.21,20240805,2.95,N,066700,500,162 억,,557636,N,N,0,N,00,N +20241129,120655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3285,-100,5,-2.95,181796660,54694,138.19,3400,3400,3285,4400,2370,3385,3323.89,1.72,0,-21097,3451,3417,3396,3362,3341,3435,3380,162,1015,500,2430,5,1,32474435,1067,4.07,0.78,12,0.17,807.00,4233.00,4900,20240103,-32.96,2800,20240805,17.32,4900,-32.96,20240103,2800,17.32,20240805,4900,-32.96,20240103,2800,17.32,20240805,2.95,N,066700,500,162 억,,557636,N,N,0,N,00,N +20241129,110655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,-65,5,-1.92,149208045,44832,113.27,3400,3400,3290,4400,2370,3385,3328.16,1.72,0,-21373,3451,3417,3396,3362,3341,3435,3380,162,1015,500,2430,5,1,32474435,1078,4.11,0.78,12,0.14,807.00,4233.00,4900,20240103,-32.24,2800,20240805,18.57,4900,-32.24,20240103,2800,18.57,20240805,4900,-32.24,20240103,2800,18.57,20240805,2.95,N,066700,500,162 억,,557636,N,N,0,N,00,N +20241129,100652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3325,-60,5,-1.77,122455805,36803,92.99,3400,3400,3290,4400,2370,3385,3327.33,1.72,0,-15862,3451,3417,3396,3362,3341,3435,3380,162,1015,500,2430,5,1,32474435,1080,4.12,0.79,12,0.11,807.00,4233.00,4900,20240103,-32.14,2800,20240805,18.75,4900,-32.14,20240103,2800,18.75,20240805,4900,-32.14,20240103,2800,18.75,20240805,2.95,N,066700,500,162 억,,557636,N,N,0,N,00,N +20241129,090654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3380,-5,5,-0.15,335100,99,0.25,3400,3400,3380,4400,2370,3385,3384.85,1.72,0,-11,3451,3417,3396,3362,3341,3435,3380,162,1015,500,2430,5,1,32474435,1098,4.19,0.80,12,0.00,807.00,4233.00,4900,20240103,-31.02,2800,20240805,20.71,4900,-31.02,20240103,2800,20.71,20240805,4900,-31.02,20240103,2800,20.71,20240805,2.95,N,066700,500,162 억,,557636,N,N,0,N,00,N 20241128,160646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-10,5,-0.29,130953710,38579,43.53,3375,3430,3375,4410,2380,3395,3394.43,1.70,0,7066,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1099,4.19,0.80,12,0.12,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N 20241128,150656,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,0,3,0.00,124353515,36630,41.33,3375,3430,3375,4410,2380,3395,3394.85,1.70,0,6607,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1103,4.21,0.80,12,0.11,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N 20241128,140655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3405,10,2,0.29,117311540,34554,38.99,3375,3430,3375,4410,2380,3395,3395.02,1.70,0,5067,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1106,4.22,0.80,12,0.11,807.00,4233.00,4900,20240103,-30.51,2800,20240805,21.61,4900,-30.51,20240103,2800,21.61,20240805,4900,-30.51,20240103,2800,21.61,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N diff --git a/066790/price/prices-20241101.csv b/066790/price/prices-20241101.csv index 2db071e5de3b..96a29735b8c7 100644 --- a/066790/price/prices-20241101.csv +++ b/066790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1254,-57,5,-4.35,1104437821,881672,94.41,1306,1306,1222,1704,918,1311,1252.66,0.15,-90766,-88158,1409,1360,1330,1281,1251,1345,1266,326,393,500,810,1,1,65152039,817,27.87,2.26,12,1.35,45.00,555.00,6750,20240312,-81.42,980,20240201,27.96,6750,-81.42,20240312,980,27.96,20240201,6750,-81.42,20240312,980,27.96,20240201,0.00,N,066790,500,325 억,,47431,N,N,0,N,00,N +20241129,150653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1258,-53,5,-4.04,1060715507,846943,90.69,1306,1306,1222,1704,918,1311,1252.40,0.11,-102245,-102245,1409,1360,1330,1281,1251,1345,1266,326,393,500,810,1,1,65152039,820,27.96,2.27,12,1.30,45.00,555.00,6750,20240312,-81.36,980,20240201,28.37,6750,-81.36,20240312,980,28.37,20240201,6750,-81.36,20240312,980,28.37,20240201,0.00,N,066790,500,325 억,,35952,N,N,0,N,00,N +20241129,140655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1263,-48,5,-3.66,977535166,780806,83.61,1306,1306,1222,1704,918,1311,1251.95,0.13,-98069,-98069,1409,1360,1330,1281,1251,1345,1266,326,393,500,810,1,1,65152039,823,28.07,2.28,12,1.20,45.00,555.00,6750,20240312,-81.29,980,20240201,28.88,6750,-81.29,20240312,980,28.88,20240201,6750,-81.29,20240312,980,28.88,20240201,0.00,N,066790,500,325 억,,40128,N,N,0,N,00,N +20241129,130653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1251,-60,5,-4.58,892795793,713535,76.40,1306,1306,1222,1704,918,1311,1251.22,0.13,-95664,-95664,1409,1360,1330,1281,1251,1345,1266,326,393,500,810,1,1,65152039,815,27.80,2.25,12,1.10,45.00,555.00,6750,20240312,-81.47,980,20240201,27.65,6750,-81.47,20240312,980,27.65,20240201,6750,-81.47,20240312,980,27.65,20240201,0.00,N,066790,500,325 억,,42533,N,N,0,N,00,N +20241129,120655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1234,-77,5,-5.87,836140444,667858,71.51,1306,1306,1222,1704,918,1311,1251.96,0.16,-87184,-85305,1409,1360,1330,1281,1251,1345,1266,326,393,500,810,1,1,65152039,804,27.42,2.22,12,1.03,45.00,555.00,6750,20240312,-81.72,980,20240201,25.92,6750,-81.72,20240312,980,25.92,20240201,6750,-81.72,20240312,980,25.92,20240201,0.00,N,066790,500,325 억,,51013,N,N,0,N,00,N +20241129,110655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1234,-77,5,-5.87,745487480,594254,63.63,1306,1306,1222,1704,918,1311,1254.48,0.19,-77721,-75842,1409,1360,1330,1281,1251,1345,1266,326,393,500,810,1,1,65152039,804,27.42,2.22,12,0.91,45.00,555.00,6750,20240312,-81.72,980,20240201,25.92,6750,-81.72,20240312,980,25.92,20240201,6750,-81.72,20240312,980,25.92,20240201,0.00,N,066790,500,325 억,,60476,N,N,0,N,00,N +20241129,100652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1248,-63,5,-4.81,588889244,467813,50.09,1306,1306,1222,1704,918,1311,1258.80,0.22,-68711,-66832,1409,1360,1330,1281,1251,1345,1266,326,393,500,810,1,1,65152039,813,27.73,2.25,12,0.72,45.00,555.00,6750,20240312,-81.51,980,20240201,27.35,6750,-81.51,20240312,980,27.35,20240201,6750,-81.51,20240312,980,27.35,20240201,0.00,N,066790,500,325 억,,69486,N,N,0,N,00,N +20241129,090654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1274,-37,5,-2.82,127783802,99924,10.70,1306,1306,1264,1704,918,1311,1278.78,0.40,-9945,-7858,1409,1360,1330,1281,1251,1345,1266,326,393,500,810,1,1,65152039,830,28.31,2.30,12,0.15,45.00,555.00,6750,20240312,-81.13,980,20240201,30.00,6750,-81.13,20240312,980,30.00,20240201,6750,-81.13,20240312,980,30.00,20240201,0.00,N,066790,500,325 억,,128252,N,N,0,N,00,N 20241128,160646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1311,-5,5,-0.38,1231529622,926877,91.38,1325,1379,1300,1710,922,1316,1328.69,0.43,-23016,-23087,1356,1336,1322,1302,1288,1329,1295,326,394,500,810,1,1,65152039,854,29.13,2.36,12,1.42,45.00,555.00,6750,20240312,-80.58,980,20240201,33.78,6750,-80.58,20240312,980,33.78,20240201,6750,-80.58,20240312,980,33.78,20240201,0.00,N,066790,500,325 억,,138197,N,N,0,N,00,N 20241128,150657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1323,7,2,0.53,1167771598,878342,86.59,1325,1379,1300,1710,922,1316,1329.52,0.43,-23309,-23380,1356,1336,1322,1302,1288,1329,1295,326,394,500,810,1,1,65152039,862,29.40,2.38,12,1.35,45.00,555.00,6750,20240312,-80.40,980,20240201,35.00,6750,-80.40,20240312,980,35.00,20240201,6750,-80.40,20240312,980,35.00,20240201,0.00,N,066790,500,325 억,,137904,N,N,0,N,00,N 20241128,140655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1330,14,2,1.06,1110989173,835411,82.36,1325,1379,1300,1710,922,1316,1329.87,0.45,-18919,-18990,1356,1336,1322,1302,1288,1329,1295,326,394,500,810,1,1,65152039,867,29.56,2.40,12,1.28,45.00,555.00,6750,20240312,-80.30,980,20240201,35.71,6750,-80.30,20240312,980,35.71,20240201,6750,-80.30,20240312,980,35.71,20240201,0.00,N,066790,500,325 억,,142294,N,N,0,N,00,N diff --git a/066830/price/prices-20241101.csv b/066830/price/prices-20241101.csv index 46c0ae12ae68..2f41e1056e2c 100644 --- a/066830/price/prices-20241101.csv +++ b/066830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160638,57,100.00,KONEX,,,N,N,N,N, ,N,1595,-4,5,-0.25,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1781,1690,1508,1417,1235,1735,1462,28,239,500,990,1,1,5667180,90,-34.67,0.79,12,0.00,-46.00,2021.00,2100,20240108,-24.05,1250,20241105,27.60,2100,-24.05,20240108,1250,27.60,20241105,2100,-24.05,20240108,1250,27.60,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241129,150653,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1781,1690,1508,1417,1235,1735,1462,28,239,500,990,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241129,140655,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1781,1690,1508,1417,1235,1735,1462,28,239,500,990,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241129,130653,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1781,1690,1508,1417,1235,1735,1462,28,239,500,990,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241129,120655,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1781,1690,1508,1417,1235,1735,1462,28,239,500,990,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241129,110656,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1781,1690,1508,1417,1235,1735,1462,28,239,500,990,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241129,100652,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1781,1690,1508,1417,1235,1735,1462,28,239,500,990,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241129,090654,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1781,1690,1508,1417,1235,1735,1462,28,239,500,990,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241128,160646,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241128,150657,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241128,140656,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20241101.csv b/066900/price/prices-20241101.csv index 61658cb01572..1ea04c7c9676 100644 --- a/066900/price/prices-20241101.csv +++ b/066900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1969,5,2,0.25,7557035,3790,26.16,2045,2045,1936,2550,1375,1964,1993.94,0.20,0,-155,1998,1981,1963,1946,1928,1972,1937,114,586,500,1370,1,1,22744503,448,-9.33,0.36,12,0.02,-211.00,5516.00,3555,20240122,-44.61,1900,20240911,3.63,3555,-44.61,20240122,1900,3.63,20240911,3555,-44.61,20240122,1900,3.63,20240911,0.35,N,066900,500,113 억,,44769,N,N,0,N,00,N +20241129,150653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1949,-15,5,-0.76,7494028,3758,25.94,2045,2045,1936,2550,1375,1964,1994.15,0.20,0,-154,1998,1981,1963,1946,1928,1972,1937,114,586,500,1370,1,1,22744503,443,-9.24,0.35,12,0.02,-211.00,5516.00,3555,20240122,-45.18,1900,20240911,2.58,3555,-45.18,20240122,1900,2.58,20240911,3555,-45.18,20240122,1900,2.58,20240911,0.35,N,066900,500,113 억,,44769,N,N,0,N,00,N +20241129,140656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1948,-16,5,-0.81,7291202,3654,25.22,2045,2045,1936,2550,1375,1964,1995.40,0.20,0,-154,1998,1981,1963,1946,1928,1972,1937,114,586,500,1370,1,1,22744503,443,-9.23,0.35,12,0.02,-211.00,5516.00,3555,20240122,-45.20,1900,20240911,2.53,3555,-45.20,20240122,1900,2.53,20240911,3555,-45.20,20240122,1900,2.53,20240911,0.35,N,066900,500,113 억,,44769,N,N,0,N,00,N +20241129,130653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1983,19,2,0.97,5906064,2947,20.34,2045,2045,1936,2550,1375,1964,2004.09,0.20,0,452,1998,1981,1963,1946,1928,1972,1937,114,586,500,1370,1,1,22744503,451,-9.40,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.22,1900,20240911,4.37,3555,-44.22,20240122,1900,4.37,20240911,3555,-44.22,20240122,1900,4.37,20240911,0.35,N,066900,500,113 억,,44769,N,N,0,N,00,N +20241129,120656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1947,-17,5,-0.87,5043467,2510,17.32,2045,2045,1947,2550,1375,1964,2009.35,0.20,0,452,1998,1981,1963,1946,1928,1972,1937,114,586,500,1370,1,1,22744503,443,-9.23,0.35,12,0.01,-211.00,5516.00,3555,20240122,-45.23,1900,20240911,2.47,3555,-45.23,20240122,1900,2.47,20240911,3555,-45.23,20240122,1900,2.47,20240911,0.35,N,066900,500,113 억,,44769,N,N,0,N,00,N +20241129,110656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1987,23,2,1.17,4209580,2088,14.41,2045,2045,1960,2550,1375,1964,2016.08,0.20,0,424,1998,1981,1963,1946,1928,1972,1937,114,586,500,1370,1,1,22744503,452,-9.42,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.11,1900,20240911,4.58,3555,-44.11,20240122,1900,4.58,20240911,3555,-44.11,20240122,1900,4.58,20240911,0.35,N,066900,500,113 억,,44769,N,N,0,N,00,N +20241129,100653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1962,-2,5,-0.10,3915303,1939,13.38,2045,2045,1960,2550,1375,1964,2019.24,0.20,0,467,1998,1981,1963,1946,1928,1972,1937,114,586,500,1370,1,1,22744503,446,-9.30,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.81,1900,20240911,3.26,3555,-44.81,20240122,1900,3.26,20240911,3555,-44.81,20240122,1900,3.26,20240911,0.35,N,066900,500,113 억,,44769,N,N,0,N,00,N +20241129,090654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,81,2,4.12,1893670,926,6.39,2045,2045,2045,2550,1375,1964,2045.00,0.20,0,-111,1998,1981,1963,1946,1928,1972,1937,114,586,500,1370,5,1,22744503,465,-9.69,0.37,12,0.00,-211.00,5516.00,3555,20240122,-42.48,1900,20240911,7.63,3555,-42.48,20240122,1900,7.63,20240911,3555,-42.48,20240122,1900,7.63,20240911,0.35,N,066900,500,113 억,,44769,N,N,0,N,00,N 20241128,160646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1964,14,2,0.72,28280452,14488,122.68,1980,1980,1945,2535,1365,1950,1951.99,0.20,0,-167,2138,2044,1986,1892,1834,2015,1863,114,585,500,1360,1,1,22744503,447,-9.31,0.36,12,0.06,-211.00,5516.00,3555,20240122,-44.75,1900,20240911,3.37,3555,-44.75,20240122,1900,3.37,20240911,3555,-44.75,20240122,1900,3.37,20240911,0.35,N,066900,500,113 억,,44936,N,N,0,N,00,N 20241128,150657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1946,-4,5,-0.21,24719155,12665,107.24,1980,1980,1945,2535,1365,1950,1951.77,0.20,0,-166,2138,2044,1986,1892,1834,2015,1863,114,585,500,1360,1,1,22744503,443,-9.22,0.35,12,0.06,-211.00,5516.00,3555,20240122,-45.26,1900,20240911,2.42,3555,-45.26,20240122,1900,2.42,20240911,3555,-45.26,20240122,1900,2.42,20240911,0.35,N,066900,500,113 억,,44936,N,N,0,N,00,N 20241128,140656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1948,-2,5,-0.10,19332328,9900,83.83,1980,1980,1947,2535,1365,1950,1952.76,0.20,0,-160,2138,2044,1986,1892,1834,2015,1863,114,585,500,1360,1,1,22744503,443,-9.23,0.35,12,0.04,-211.00,5516.00,3555,20240122,-45.20,1900,20240911,2.53,3555,-45.20,20240122,1900,2.53,20240911,3555,-45.20,20240122,1900,2.53,20240911,0.35,N,066900,500,113 억,,44936,N,N,0,N,00,N diff --git a/066910/price/prices-20241101.csv b/066910/price/prices-20241101.csv index e176c2aa37dd..2dc775e49641 100644 --- a/066910/price/prices-20241101.csv +++ b/066910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1330,-19,5,-1.41,137934208,102389,92.69,1335,1375,1329,1753,945,1349,1347.17,0.00,0,-20351,1447,1397,1338,1288,1229,1368,1259,169,404,500,910,1,1,33784259,449,-3.38,2.04,12,0.30,-393.00,653.00,4060,20240320,-67.24,1228,20241115,8.31,4060,-67.24,20240320,1228,8.31,20241115,4060,-67.24,20240320,1228,8.31,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N +20241129,150654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1343,-6,5,-0.44,122853241,91087,82.46,1335,1375,1329,1753,945,1349,1348.75,0.00,0,-19251,1447,1397,1338,1288,1229,1368,1259,169,404,500,910,1,1,33784259,454,-3.42,2.06,12,0.27,-393.00,653.00,4060,20240320,-66.92,1228,20241115,9.36,4060,-66.92,20240320,1228,9.36,20241115,4060,-66.92,20240320,1228,9.36,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N +20241129,140656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1357,8,2,0.59,96758481,71566,64.79,1335,1375,1329,1753,945,1349,1352.02,0.00,0,-20704,1447,1397,1338,1288,1229,1368,1259,169,404,500,910,1,1,33784259,458,-3.45,2.08,12,0.21,-393.00,653.00,4060,20240320,-66.58,1228,20241115,10.50,4060,-66.58,20240320,1228,10.50,20241115,4060,-66.58,20240320,1228,10.50,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N +20241129,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1355,6,2,0.44,40630977,30281,27.41,1335,1359,1329,1753,945,1349,1341.80,0.00,0,-9998,1447,1397,1338,1288,1229,1368,1259,169,404,500,910,1,1,33784259,458,-3.45,2.08,12,0.09,-393.00,653.00,4060,20240320,-66.63,1228,20241115,10.34,4060,-66.63,20240320,1228,10.34,20241115,4060,-66.63,20240320,1228,10.34,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N +20241129,120656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1347,-2,5,-0.15,27737447,20736,18.77,1335,1349,1329,1753,945,1349,1337.65,0.00,0,-9328,1447,1397,1338,1288,1229,1368,1259,169,404,500,910,1,1,33784259,455,-3.43,2.06,12,0.06,-393.00,653.00,4060,20240320,-66.82,1228,20241115,9.69,4060,-66.82,20240320,1228,9.69,20241115,4060,-66.82,20240320,1228,9.69,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N +20241129,110656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1340,-9,5,-0.67,22762069,17021,15.41,1335,1349,1329,1753,945,1349,1337.29,0.00,0,-9156,1447,1397,1338,1288,1229,1368,1259,169,404,500,910,1,1,33784259,453,-3.41,2.05,12,0.05,-393.00,653.00,4060,20240320,-67.00,1228,20241115,9.12,4060,-67.00,20240320,1228,9.12,20241115,4060,-67.00,20240320,1228,9.12,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N +20241129,100653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1343,-6,5,-0.44,18437162,13778,12.47,1335,1349,1329,1753,945,1349,1338.16,0.00,0,-8271,1447,1397,1338,1288,1229,1368,1259,169,404,500,910,1,1,33784259,454,-3.42,2.06,12,0.04,-393.00,653.00,4060,20240320,-66.92,1228,20241115,9.36,4060,-66.92,20240320,1228,9.36,20241115,4060,-66.92,20240320,1228,9.36,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N +20241129,090655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1348,-1,5,-0.07,251920,188,0.17,1335,1349,1335,1753,945,1349,1340.00,0.00,0,-20,1447,1397,1338,1288,1229,1368,1259,169,404,500,910,1,1,33784259,455,-3.43,2.06,12,0.00,-393.00,653.00,4060,20240320,-66.80,1228,20241115,9.77,4060,-66.80,20240320,1228,9.77,20241115,4060,-66.80,20240320,1228,9.77,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N 20241128,160647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1349,-14,5,-1.03,147293149,110441,112.98,1363,1388,1279,1771,955,1363,1333.68,0.00,0,7308,1438,1400,1375,1337,1312,1388,1325,169,408,500,920,1,1,33784259,456,-3.43,2.07,12,0.33,-393.00,653.00,4060,20240320,-66.77,1228,20241115,9.85,4060,-66.77,20240320,1228,9.85,20241115,4060,-66.77,20240320,1228,9.85,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N 20241128,150658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1358,-5,5,-0.37,128417297,96478,98.69,1363,1388,1279,1771,955,1363,1331.05,0.00,0,9096,1438,1400,1375,1337,1312,1388,1325,169,408,500,920,1,1,33784259,459,-3.46,2.08,12,0.29,-393.00,653.00,4060,20240320,-66.55,1228,20241115,10.59,4060,-66.55,20240320,1228,10.59,20241115,4060,-66.55,20240320,1228,10.59,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N 20241128,140656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1350,-13,5,-0.95,121916471,91673,93.78,1363,1388,1279,1771,955,1363,1329.90,0.00,0,8319,1438,1400,1375,1337,1312,1388,1325,169,408,500,920,1,1,33784259,456,-3.44,2.07,12,0.27,-393.00,653.00,4060,20240320,-66.75,1228,20241115,9.93,4060,-66.75,20240320,1228,9.93,20241115,4060,-66.75,20240320,1228,9.93,20241115,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20241101.csv b/066970/price/prices-20241101.csv index dc77c3467e82..731752ea9181 100644 --- a/066970/price/prices-20241101.csv +++ b/066970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160639,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,98300,-6100,5,-5.84,28892558600,290669,140.19,105000,105000,97100,135700,73100,104400,99400.71,21.18,-4620,-90426,109933,107166,104033,101266,98133,108550,102650,181,31300,500,73080,100,1,36296338,35679,-18.30,3.23,12,0.80,-5372.00,30468.00,217000,20240102,-54.70,82900,20240910,18.58,217000,-54.70,20240102,82900,18.58,20240910,217000,-54.70,20240102,82900,18.58,20240910,1.39,N,066970,500,181 억,,7687951,N,N,3215,N,00,N +20241129,150654,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,99100,-5300,5,-5.08,25762612000,258890,124.86,105000,105000,97100,135700,73100,104400,99511.18,21.18,-4620,-86664,109933,107166,104033,101266,98133,108550,102650,181,31300,500,73080,100,1,36296338,35970,-18.45,3.25,12,0.71,-5372.00,30468.00,217000,20240102,-54.33,82900,20240910,19.54,217000,-54.33,20240102,82900,19.54,20240910,217000,-54.33,20240102,82900,19.54,20240910,1.39,N,066970,500,181 억,,7687951,N,N,24538,N,00,N +20241129,140656,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,99800,-4600,5,-4.41,23217629200,233339,112.54,105000,105000,97100,135700,73100,104400,99501.02,21.18,-4620,-76384,109933,107166,104033,101266,98133,108550,102650,181,31300,500,73080,100,1,36296338,36224,-18.58,3.28,12,0.64,-5372.00,30468.00,217000,20240102,-54.01,82900,20240910,20.39,217000,-54.01,20240102,82900,20.39,20240910,217000,-54.01,20240102,82900,20.39,20240910,1.39,N,066970,500,181 억,,7687951,N,N,24538,N,00,N +20241129,130654,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100500,-3900,5,-3.74,20829841100,209515,101.05,105000,105000,97100,135700,73100,104400,99418.55,21.18,-4620,-66988,109933,107166,104033,101266,98133,108550,102650,181,31300,500,73080,100,1,36296338,36478,-18.71,3.30,12,0.58,-5372.00,30468.00,217000,20240102,-53.69,82900,20240910,21.23,217000,-53.69,20240102,82900,21.23,20240910,217000,-53.69,20240102,82900,21.23,20240910,1.39,N,066970,500,181 억,,7687951,N,N,24538,N,00,N +20241129,120656,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,98600,-5800,5,-5.56,17982046100,181011,87.30,105000,105000,97100,135700,73100,104400,99341.36,21.18,-4620,-66507,109933,107166,104033,101266,98133,108550,102650,181,31300,500,73080,100,1,36296338,35788,-18.35,3.24,12,0.50,-5372.00,30468.00,217000,20240102,-54.56,82900,20240910,18.94,217000,-54.56,20240102,82900,18.94,20240910,217000,-54.56,20240102,82900,18.94,20240910,1.39,N,066970,500,181 억,,7687951,N,N,24538,N,00,N +20241129,110657,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,97800,-6600,5,-6.32,15014930300,150665,72.66,105000,105000,97600,135700,73100,104400,99656.68,21.18,-4620,-58066,109933,107166,104033,101266,98133,108550,102650,181,31300,500,73080,100,1,36296338,35498,-18.21,3.21,12,0.42,-5372.00,30468.00,217000,20240102,-54.93,82900,20240910,17.97,217000,-54.93,20240102,82900,17.97,20240910,217000,-54.93,20240102,82900,17.97,20240910,1.39,N,066970,500,181 억,,7687951,N,N,24538,N,00,N +20241129,100653,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,99500,-4900,5,-4.69,9507917900,94792,45.72,105000,105000,98400,135700,73100,104400,100301.53,21.18,-4620,-34073,109933,107166,104033,101266,98133,108550,102650,181,31300,500,73080,100,1,36296338,36115,-18.52,3.27,12,0.26,-5372.00,30468.00,217000,20240102,-54.15,82900,20240910,20.02,217000,-54.15,20240102,82900,20.02,20240910,217000,-54.15,20240102,82900,20.02,20240910,1.39,N,066970,500,181 억,,7687951,N,N,24538,N,00,N +20241129,090655,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,102400,-2000,5,-1.92,1011233000,9824,4.74,105000,105000,101900,135700,73100,104400,102930.02,21.18,-4620,-3493,109933,107166,104033,101266,98133,108550,102650,181,31300,500,73080,100,1,36296338,37167,-19.06,3.36,12,0.03,-5372.00,30468.00,217000,20240102,-52.81,82900,20240910,23.52,217000,-52.81,20240102,82900,23.52,20240910,217000,-52.81,20240102,82900,23.52,20240910,1.39,N,066970,500,181 억,,7687951,N,N,24538,N,00,N 20241128,160647,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104400,3700,2,3.67,21476244500,206222,94.63,101500,106800,100900,130900,70500,100700,104141.32,21.09,0,54184,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,37893,-19.43,3.43,12,0.57,-5372.00,30468.00,217000,20240102,-51.89,82900,20240910,25.93,217000,-51.89,20240102,82900,25.93,20240910,217000,-51.89,20240102,82900,25.93,20240910,1.35,N,066970,500,181 억,,7653708,N,N,24528,N,00,N 20241128,150658,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,106100,5400,2,5.36,17044073200,164016,75.26,101500,106800,100900,130900,70500,100700,103917.88,21.09,0,42386,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,38510,-19.75,3.48,12,0.45,-5372.00,30468.00,217000,20240102,-51.11,82900,20240910,27.99,217000,-51.11,20240102,82900,27.99,20240910,217000,-51.11,20240102,82900,27.99,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N 20241128,140657,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104800,4100,2,4.07,13632029900,131743,60.45,101500,105700,100900,130900,70500,100700,103475.22,21.09,0,27534,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,38039,-19.51,3.44,12,0.36,-5372.00,30468.00,217000,20240102,-51.71,82900,20240910,26.42,217000,-51.71,20240102,82900,26.42,20240910,217000,-51.71,20240102,82900,26.42,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N diff --git a/066980/price/prices-20241101.csv b/066980/price/prices-20241101.csv index 828553a3adc7..098d26bbc3e8 100644 --- a/066980/price/prices-20241101.csv +++ b/066980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1781,-39,5,-2.14,260252043,146741,140.98,1820,1820,1755,2365,1274,1820,1773.55,1.07,0,-24857,1850,1834,1810,1794,1770,1843,1803,260,545,500,1230,1,1,51935125,925,98.94,0.68,12,0.28,18.00,2605.00,3970,20240315,-55.14,1499,20240110,18.81,3970,-55.14,20240315,1499,18.81,20240110,3970,-55.14,20240315,1499,18.81,20240110,0.78,N,066980,500,259 억,,557638,N,N,0,N,00,N +20241129,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,-10,5,-0.55,232189334,131001,125.85,1820,1820,1755,2365,1274,1820,1772.42,1.07,0,-23597,1850,1834,1810,1794,1770,1843,1803,260,545,500,1230,1,1,51935125,940,100.56,0.69,12,0.25,18.00,2605.00,3970,20240315,-54.41,1499,20240110,20.75,3970,-54.41,20240315,1499,20.75,20240110,3970,-54.41,20240315,1499,20.75,20240110,0.78,N,066980,500,259 억,,557638,N,N,0,N,00,N +20241129,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,-50,5,-2.75,154859015,87532,84.09,1820,1820,1755,2365,1274,1820,1769.17,1.07,0,-32364,1850,1834,1810,1794,1770,1843,1803,260,545,500,1230,1,1,51935125,919,98.33,0.68,12,0.17,18.00,2605.00,3970,20240315,-55.42,1499,20240110,18.08,3970,-55.42,20240315,1499,18.08,20240110,3970,-55.42,20240315,1499,18.08,20240110,0.78,N,066980,500,259 억,,557638,N,N,0,N,00,N +20241129,130654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1768,-52,5,-2.86,136734563,77278,74.24,1820,1820,1755,2365,1274,1820,1769.39,1.07,0,-33569,1850,1834,1810,1794,1770,1843,1803,260,545,500,1230,1,1,51935125,918,98.22,0.68,12,0.15,18.00,2605.00,3970,20240315,-55.47,1499,20240110,17.95,3970,-55.47,20240315,1499,17.95,20240110,3970,-55.47,20240315,1499,17.95,20240110,0.78,N,066980,500,259 억,,557638,N,N,0,N,00,N +20241129,120657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1767,-53,5,-2.91,129309868,73068,70.20,1820,1820,1755,2365,1274,1820,1769.72,1.07,0,-33731,1850,1834,1810,1794,1770,1843,1803,260,545,500,1230,1,1,51935125,918,98.17,0.68,12,0.14,18.00,2605.00,3970,20240315,-55.49,1499,20240110,17.88,3970,-55.49,20240315,1499,17.88,20240110,3970,-55.49,20240315,1499,17.88,20240110,0.78,N,066980,500,259 억,,557638,N,N,0,N,00,N +20241129,110657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1765,-55,5,-3.02,105343714,59468,57.13,1820,1820,1762,2365,1274,1820,1771.44,1.07,0,-24056,1850,1834,1810,1794,1770,1843,1803,260,545,500,1230,1,1,51935125,917,98.06,0.68,12,0.11,18.00,2605.00,3970,20240315,-55.54,1499,20240110,17.75,3970,-55.54,20240315,1499,17.75,20240110,3970,-55.54,20240315,1499,17.75,20240110,0.78,N,066980,500,259 억,,557638,N,N,0,N,00,N +20241129,100654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1774,-46,5,-2.53,89662777,50593,48.61,1820,1820,1762,2365,1274,1820,1772.24,1.07,0,-20581,1850,1834,1810,1794,1770,1843,1803,260,545,500,1230,1,1,51935125,921,98.56,0.68,12,0.10,18.00,2605.00,3970,20240315,-55.31,1499,20240110,18.35,3970,-55.31,20240315,1499,18.35,20240110,3970,-55.31,20240315,1499,18.35,20240110,0.78,N,066980,500,259 억,,557638,N,N,0,N,00,N +20241129,090656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1791,-29,5,-1.59,2155472,1187,1.14,1820,1820,1791,2365,1274,1820,1815.90,1.07,0,915,1850,1834,1810,1794,1770,1843,1803,260,545,500,1230,1,1,51935125,930,99.50,0.69,12,0.00,18.00,2605.00,3970,20240315,-54.89,1499,20240110,19.48,3970,-54.89,20240315,1499,19.48,20240110,3970,-54.89,20240315,1499,19.48,20240110,0.78,N,066980,500,259 억,,557638,N,N,0,N,00,N 20241128,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1820,9,2,0.50,186919660,104033,54.99,1811,1826,1786,2350,1268,1811,1796.73,1.04,0,16690,1943,1876,1835,1768,1727,1856,1748,260,539,500,1230,1,1,51935125,945,101.11,0.70,12,0.20,18.00,2605.00,3970,20240315,-54.16,1499,20240110,21.41,3970,-54.16,20240315,1499,21.41,20240110,3970,-54.16,20240315,1499,21.41,20240110,0.76,N,066980,500,259 억,,540920,N,N,0,N,00,N 20241128,150658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1807,-4,5,-0.22,166705133,92874,49.09,1811,1826,1786,2350,1268,1811,1794.96,1.04,0,10930,1943,1876,1835,1768,1727,1856,1748,260,539,500,1230,1,1,51935125,938,100.39,0.69,12,0.18,18.00,2605.00,3970,20240315,-54.48,1499,20240110,20.55,3970,-54.48,20240315,1499,20.55,20240110,3970,-54.48,20240315,1499,20.55,20240110,0.76,N,066980,500,259 억,,540920,N,N,0,N,00,N 20241128,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1804,-7,5,-0.39,148768262,82932,43.84,1811,1826,1786,2350,1268,1811,1793.86,1.04,0,7517,1943,1876,1835,1768,1727,1856,1748,260,539,500,1230,1,1,51935125,937,100.22,0.69,12,0.16,18.00,2605.00,3970,20240315,-54.56,1499,20240110,20.35,3970,-54.56,20240315,1499,20.35,20240110,3970,-54.56,20240315,1499,20.35,20240110,0.76,N,066980,500,259 억,,540920,N,N,0,N,00,N diff --git a/067000/price/prices-20241101.csv b/067000/price/prices-20241101.csv index 4bdc6644f562..cb11b768c98b 100644 --- a/067000/price/prices-20241101.csv +++ b/067000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160640,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1508,26,2,1.75,202657519,135669,116.71,1495,1515,1476,1926,1038,1482,1493.82,1.48,0,1430,1565,1523,1498,1456,1431,1511,1444,354,444,500,1060,1,1,69903446,1054,19.09,0.99,12,0.19,79.00,1517.00,3800,20240124,-60.32,1300,20241115,16.00,3800,-60.32,20240124,1300,16.00,20241115,3800,-60.32,20240124,1300,16.00,20241115,2.35,N,067000,500,353 억,,1033458,N,N,2567,N,00,N +20241129,150655,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1503,21,2,1.42,165847389,111225,95.68,1495,1515,1476,1926,1038,1482,1491.16,1.48,0,3897,1565,1523,1498,1456,1431,1511,1444,354,444,500,1060,1,1,69903446,1051,19.03,0.99,12,0.16,79.00,1517.00,3800,20240124,-60.45,1300,20241115,15.62,3800,-60.45,20240124,1300,15.62,20241115,3800,-60.45,20240124,1300,15.62,20241115,2.35,N,067000,500,353 억,,1033458,N,N,1910,N,00,N +20241129,140657,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1502,20,2,1.35,117947220,79102,68.05,1495,1515,1476,1926,1038,1482,1491.16,1.48,0,-1388,1565,1523,1498,1456,1431,1511,1444,354,444,500,1060,1,1,69903446,1050,19.01,0.99,12,0.11,79.00,1517.00,3800,20240124,-60.47,1300,20241115,15.54,3800,-60.47,20240124,1300,15.54,20241115,3800,-60.47,20240124,1300,15.54,20241115,2.35,N,067000,500,353 억,,1033458,N,N,1910,N,00,N +20241129,130655,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1497,15,2,1.01,89984864,60516,52.06,1495,1502,1476,1926,1038,1482,1487.02,1.48,0,-8118,1565,1523,1498,1456,1431,1511,1444,354,444,500,1060,1,1,69903446,1046,18.95,0.99,12,0.09,79.00,1517.00,3800,20240124,-60.61,1300,20241115,15.15,3800,-60.61,20240124,1300,15.15,20241115,3800,-60.61,20240124,1300,15.15,20241115,2.35,N,067000,500,353 억,,1033458,N,N,1910,N,00,N +20241129,120657,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1496,14,2,0.94,85710999,57659,49.60,1495,1502,1476,1926,1038,1482,1486.57,1.48,0,-9200,1565,1523,1498,1456,1431,1511,1444,354,444,500,1060,1,1,69903446,1046,18.94,0.99,12,0.08,79.00,1517.00,3800,20240124,-60.63,1300,20241115,15.08,3800,-60.63,20240124,1300,15.08,20241115,3800,-60.63,20240124,1300,15.08,20241115,2.35,N,067000,500,353 억,,1033458,N,N,1910,N,00,N +20241129,110657,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1494,12,2,0.81,67020722,45123,38.82,1495,1502,1476,1926,1038,1482,1485.34,1.48,0,-13064,1565,1523,1498,1456,1431,1511,1444,354,444,500,1060,1,1,69903446,1044,18.91,0.98,12,0.06,79.00,1517.00,3800,20240124,-60.68,1300,20241115,14.92,3800,-60.68,20240124,1300,14.92,20241115,3800,-60.68,20240124,1300,14.92,20241115,2.35,N,067000,500,353 억,,1033458,N,N,1910,N,00,N +20241129,100654,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1481,-1,5,-0.07,34518500,23261,20.01,1495,1502,1476,1926,1038,1482,1484.03,1.48,0,-15632,1565,1523,1498,1456,1431,1511,1444,354,444,500,1060,1,1,69903446,1035,18.75,0.98,12,0.03,79.00,1517.00,3800,20240124,-61.03,1300,20241115,13.92,3800,-61.03,20240124,1300,13.92,20241115,3800,-61.03,20240124,1300,13.92,20241115,2.35,N,067000,500,353 억,,1033458,N,N,1910,N,00,N +20241129,090656,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1501,19,2,1.28,6554208,4380,3.77,1495,1502,1483,1926,1038,1482,1499.14,1.48,0,-1131,1565,1523,1498,1456,1431,1511,1444,354,444,500,1060,1,1,69903446,1049,19.00,0.99,12,0.01,79.00,1517.00,3800,20240124,-60.50,1300,20241115,15.46,3800,-60.50,20240124,1300,15.46,20241115,3800,-60.50,20240124,1300,15.46,20241115,2.35,N,067000,500,353 억,,1033458,N,N,1910,N,00,N 20241128,160648,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1482,-3,5,-0.20,173742473,116180,142.16,1540,1540,1473,1930,1040,1485,1495.63,1.51,0,-19749,1522,1503,1475,1456,1428,1513,1466,354,445,500,1060,1,1,69903446,1036,18.76,0.98,12,0.17,79.00,1517.00,3800,20240124,-61.00,1300,20241115,14.00,3800,-61.00,20240124,1300,14.00,20241115,3800,-61.00,20240124,1300,14.00,20241115,2.37,N,067000,500,353 억,,1053208,N,N,1910,N,00,N 20241128,150659,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1490,5,2,0.34,167993607,112301,137.42,1540,1540,1473,1930,1040,1485,1495.92,1.51,0,-19291,1522,1503,1475,1456,1428,1513,1466,354,445,500,1060,1,1,69903446,1042,18.86,0.98,12,0.16,79.00,1517.00,3800,20240124,-60.79,1300,20241115,14.62,3800,-60.79,20240124,1300,14.62,20241115,3800,-60.79,20240124,1300,14.62,20241115,2.37,N,067000,500,353 억,,1053208,N,N,1175,N,00,N 20241128,140657,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1489,4,2,0.27,154951803,103522,126.67,1540,1540,1473,1930,1040,1485,1496.80,1.51,0,-16330,1522,1503,1475,1456,1428,1513,1466,354,445,500,1060,1,1,69903446,1041,18.85,0.98,12,0.15,79.00,1517.00,3800,20240124,-60.82,1300,20241115,14.54,3800,-60.82,20240124,1300,14.54,20241115,3800,-60.82,20240124,1300,14.54,20241115,2.37,N,067000,500,353 억,,1053208,N,N,1175,N,00,N diff --git a/067010/price/prices-20241101.csv b/067010/price/prices-20241101.csv index ad0d5d45c6b3..040ed5eae688 100644 --- a/067010/price/prices-20241101.csv +++ b/067010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-5,5,-0.17,51927420,18283,61.00,2875,2875,2810,3735,2015,2875,2840.20,0.91,0,-1051,2968,2921,2893,2846,2818,2907,2832,68,860,500,2120,5,1,12294000,353,13.41,0.62,03,0.15,214.00,4620.00,4280,20240118,-32.94,2660,20240911,7.89,4280,-32.94,20240118,2660,7.89,20240911,4280,-32.94,20240118,2660,7.89,20240911,1.53,N,067010,500,68 억,,111527,N,N,0,N,00,N +20241129,150655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,-40,5,-1.39,32542585,11463,38.25,2875,2875,2810,3735,2015,2875,2838.92,0.91,0,-1003,2968,2921,2893,2846,2818,2907,2832,68,860,500,2120,5,1,12294000,349,13.25,0.61,03,0.09,214.00,4620.00,4280,20240118,-33.76,2660,20240911,6.58,4280,-33.76,20240118,2660,6.58,20240911,4280,-33.76,20240118,2660,6.58,20240911,1.53,N,067010,500,68 억,,111527,N,N,0,N,00,N +20241129,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,-40,5,-1.39,29098805,10249,34.20,2875,2875,2810,3735,2015,2875,2839.18,0.91,0,-989,2968,2921,2893,2846,2818,2907,2832,68,860,500,2120,5,1,12294000,349,13.25,0.61,03,0.08,214.00,4620.00,4280,20240118,-33.76,2660,20240911,6.58,4280,-33.76,20240118,2660,6.58,20240911,4280,-33.76,20240118,2660,6.58,20240911,1.53,N,067010,500,68 억,,111527,N,N,0,N,00,N +20241129,130655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,-40,5,-1.39,28341860,9982,33.31,2875,2875,2810,3735,2015,2875,2839.30,0.91,0,-989,2968,2921,2893,2846,2818,2907,2832,68,860,500,2120,5,1,12294000,349,13.25,0.61,03,0.08,214.00,4620.00,4280,20240118,-33.76,2660,20240911,6.58,4280,-33.76,20240118,2660,6.58,20240911,4280,-33.76,20240118,2660,6.58,20240911,1.53,N,067010,500,68 억,,111527,N,N,0,N,00,N +20241129,120657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,-60,5,-2.09,24617230,8666,28.92,2875,2875,2810,3735,2015,2875,2840.67,0.91,0,-929,2968,2921,2893,2846,2818,2907,2832,68,860,500,2120,5,1,12294000,346,13.15,0.61,03,0.07,214.00,4620.00,4280,20240118,-34.23,2660,20240911,5.83,4280,-34.23,20240118,2660,5.83,20240911,4280,-34.23,20240118,2660,5.83,20240911,1.53,N,067010,500,68 억,,111527,N,N,0,N,00,N +20241129,110658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,-60,5,-2.09,23806005,8378,27.95,2875,2875,2810,3735,2015,2875,2841.49,0.91,0,-904,2968,2921,2893,2846,2818,2907,2832,68,860,500,2120,5,1,12294000,346,13.15,0.61,03,0.07,214.00,4620.00,4280,20240118,-34.23,2660,20240911,5.83,4280,-34.23,20240118,2660,5.83,20240911,4280,-34.23,20240118,2660,5.83,20240911,1.53,N,067010,500,68 억,,111527,N,N,0,N,00,N +20241129,100654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,-25,5,-0.87,17792590,6243,20.83,2875,2875,2810,3735,2015,2875,2850.01,0.91,0,-931,2968,2921,2893,2846,2818,2907,2832,68,860,500,2120,5,1,12294000,350,13.32,0.62,03,0.05,214.00,4620.00,4280,20240118,-33.41,2660,20240911,7.14,4280,-33.41,20240118,2660,7.14,20240911,4280,-33.41,20240118,2660,7.14,20240911,1.53,N,067010,500,68 억,,111527,N,N,0,N,00,N +20241129,090656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2865,-10,5,-0.35,11942595,4184,13.96,2875,2875,2810,3735,2015,2875,2854.35,0.91,0,-217,2968,2921,2893,2846,2818,2907,2832,68,860,500,2120,5,1,12294000,352,13.39,0.62,03,0.03,214.00,4620.00,4280,20240118,-33.06,2660,20240911,7.71,4280,-33.06,20240118,2660,7.71,20240911,4280,-33.06,20240118,2660,7.71,20240911,1.53,N,067010,500,68 억,,111527,N,N,0,N,00,N 20241128,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-40,5,-1.37,86704150,29970,216.59,2915,2940,2865,3785,2045,2915,2893.03,0.89,0,2221,2965,2940,2920,2895,2875,2930,2885,68,870,500,2150,5,1,12294000,353,13.43,0.62,03,0.24,214.00,4620.00,4280,20240118,-32.83,2660,20240911,8.08,4280,-32.83,20240118,2660,8.08,20240911,4280,-32.83,20240118,2660,8.08,20240911,1.55,N,067010,500,68 억,,109306,N,N,0,N,00,N 20241128,150659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,-35,5,-1.20,69016710,23806,172.05,2915,2940,2870,3785,2045,2915,2899.13,0.89,0,2915,2965,2940,2920,2895,2875,2930,2885,68,870,500,2150,5,1,12294000,354,13.46,0.62,03,0.19,214.00,4620.00,4280,20240118,-32.71,2660,20240911,8.27,4280,-32.71,20240118,2660,8.27,20240911,4280,-32.71,20240118,2660,8.27,20240911,1.55,N,067010,500,68 억,,109306,N,N,0,N,00,N 20241128,140658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-5,5,-0.17,39359100,13514,97.67,2915,2940,2890,3785,2045,2915,2912.47,0.89,0,323,2965,2940,2920,2895,2875,2930,2885,68,870,500,2150,5,1,12294000,358,13.60,0.63,03,0.11,214.00,4620.00,4280,20240118,-32.01,2660,20240911,9.40,4280,-32.01,20240118,2660,9.40,20240911,4280,-32.01,20240118,2660,9.40,20240911,1.55,N,067010,500,68 억,,109306,N,N,0,N,00,N diff --git a/067080/price/prices-20241101.csv b/067080/price/prices-20241101.csv index 2d45c392cc5f..ddcf3abe97ec 100644 --- a/067080/price/prices-20241101.csv +++ b/067080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12280,-590,5,-4.58,3871985100,311294,114.17,12950,12950,12200,16730,9010,12870,12438.31,2.33,0,27005,13510,13190,13030,12710,12550,13110,12630,93,3860,500,9260,10,1,18616650,2286,-198.06,2.77,12,1.67,-62.00,4426.00,24150,20241016,-49.15,8290,20240805,48.13,24150,-49.15,20241016,8290,48.13,20240805,24150,-49.15,20241016,8290,48.13,20240805,3.10,N,067080,500,93 억,,434445,N,N,1,N,00,N +20241129,150655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12290,-580,5,-4.51,3507375950,281539,103.26,12950,12950,12200,16730,9010,12870,12457.66,2.33,0,25869,13510,13190,13030,12710,12550,13110,12630,93,3860,500,9260,10,1,18616650,2288,-198.23,2.78,12,1.51,-62.00,4426.00,24150,20241016,-49.11,8290,20240805,48.25,24150,-49.11,20241016,8290,48.25,20240805,24150,-49.11,20241016,8290,48.25,20240805,3.10,N,067080,500,93 억,,434445,N,N,1,N,00,N +20241129,140657,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12390,-480,5,-3.73,2938577010,235255,86.28,12950,12950,12200,16730,9010,12870,12490.80,2.33,0,32188,13510,13190,13030,12710,12550,13110,12630,93,3860,500,9260,10,1,18616650,2307,-199.84,2.80,12,1.26,-62.00,4426.00,24150,20241016,-48.70,8290,20240805,49.46,24150,-48.70,20241016,8290,49.46,20240805,24150,-48.70,20241016,8290,49.46,20240805,3.10,N,067080,500,93 억,,434445,N,N,1,N,00,N +20241129,130655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12400,-470,5,-3.65,2694851450,215605,79.08,12950,12950,12200,16730,9010,12870,12498.78,2.33,0,40072,13510,13190,13030,12710,12550,13110,12630,93,3860,500,9260,10,1,18616650,2308,-200.00,2.80,12,1.16,-62.00,4426.00,24150,20241016,-48.65,8290,20240805,49.58,24150,-48.65,20241016,8290,49.58,20240805,24150,-48.65,20241016,8290,49.58,20240805,3.10,N,067080,500,93 억,,434445,N,N,1,N,00,N +20241129,120657,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12380,-490,5,-3.81,2555639330,204363,74.95,12950,12950,12200,16730,9010,12870,12505.14,2.33,0,38715,13510,13190,13030,12710,12550,13110,12630,93,3860,500,9260,10,1,18616650,2305,-199.68,2.80,12,1.10,-62.00,4426.00,24150,20241016,-48.74,8290,20240805,49.34,24150,-48.74,20241016,8290,49.34,20240805,24150,-48.74,20241016,8290,49.34,20240805,3.10,N,067080,500,93 억,,434445,N,N,1,N,00,N +20241129,110658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12490,-380,5,-2.95,1678658270,133250,48.87,12950,12950,12430,16730,9010,12870,12597.52,2.33,0,24899,13510,13190,13030,12710,12550,13110,12630,93,3860,500,9260,10,1,18616650,2325,-201.45,2.82,12,0.72,-62.00,4426.00,24150,20241016,-48.28,8290,20240805,50.66,24150,-48.28,20241016,8290,50.66,20240805,24150,-48.28,20241016,8290,50.66,20240805,3.10,N,067080,500,93 억,,434445,N,N,1,N,00,N +20241129,100655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12540,-330,5,-2.56,1270372170,100543,36.88,12950,12950,12440,16730,9010,12870,12634.78,2.33,0,13473,13510,13190,13030,12710,12550,13110,12630,93,3860,500,9260,10,1,18616650,2335,-202.26,2.83,12,0.54,-62.00,4426.00,24150,20241016,-48.07,8290,20240805,51.27,24150,-48.07,20241016,8290,51.27,20240805,24150,-48.07,20241016,8290,51.27,20240805,3.10,N,067080,500,93 억,,434445,N,N,1,N,00,N +20241129,090657,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12870,0,3,0.00,112113260,8726,3.20,12950,12950,12790,16730,9010,12870,12847.83,2.33,0,-2046,13510,13190,13030,12710,12550,13110,12630,93,3860,500,9260,10,1,18616650,2396,-207.58,2.91,12,0.05,-62.00,4426.00,24150,20241016,-46.71,8290,20240805,55.25,24150,-46.71,20241016,8290,55.25,20240805,24150,-46.71,20241016,8290,55.25,20240805,3.10,N,067080,500,93 억,,434445,N,N,1,N,00,N 20241128,160648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12870,-110,5,-0.85,3500763530,268683,90.48,13020,13350,12870,16870,9090,12980,13030.23,2.36,0,-4580,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2396,-207.58,2.91,12,1.44,-62.00,4426.00,24150,20241016,-46.71,8290,20240805,55.25,24150,-46.71,20241016,8290,55.25,20240805,24150,-46.71,20241016,8290,55.25,20240805,2.89,N,067080,500,93 억,,439025,N,N,1,N,00,N 20241128,150659,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12950,-30,5,-0.23,3140885490,240777,81.08,13020,13350,12870,16870,9090,12980,13044.79,2.36,0,-6285,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2411,-208.87,2.93,12,1.29,-62.00,4426.00,24150,20241016,-46.38,8290,20240805,56.21,24150,-46.38,20241016,8290,56.21,20240805,24150,-46.38,20241016,8290,56.21,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N 20241128,140658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,-10,5,-0.08,2679855070,205316,69.14,13020,13350,12870,16870,9090,12980,13052.34,2.36,0,-11474,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2415,-209.19,2.93,12,1.10,-62.00,4426.00,24150,20241016,-46.29,8290,20240805,56.45,24150,-46.29,20241016,8290,56.45,20240805,24150,-46.29,20241016,8290,56.45,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N diff --git a/067160/price/prices-20241101.csv b/067160/price/prices-20241101.csv index 4c21b8d81da5..e29e14364538 100644 --- a/067160/price/prices-20241101.csv +++ b/067160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160640,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,110300,3300,2,3.08,13499996100,123619,150.00,106500,111500,105600,139100,74900,107000,109205.57,34.67,0,-12503,111600,109300,107700,105400,103800,108500,104600,57,32100,500,74900,100,1,11494767,12679,17.00,3.79,12,1.08,6489.00,29091.00,143800,20240711,-23.30,63200,20231127,74.53,143800,-23.30,20240711,82300,34.02,20240103,143800,-23.30,20240711,64100,72.07,20231205,1.36,N,067160,500,57 억,,3985727,N,N,635,N,00,N +20241129,150656,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,110700,3700,2,3.46,12666822500,116085,140.86,106500,111500,105600,139100,74900,107000,109116.94,34.67,0,-12131,111600,109300,107700,105400,103800,108500,104600,57,32100,500,74900,100,1,11494767,12725,17.06,3.81,12,1.01,6489.00,29091.00,143800,20240711,-23.02,63200,20231127,75.16,143800,-23.02,20240711,82300,34.51,20240103,143800,-23.02,20240711,64100,72.70,20231205,1.36,N,067160,500,57 억,,3985727,N,N,387,N,00,N +20241129,140658,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,110800,3800,2,3.55,10632572100,97705,118.55,106500,111500,105600,139100,74900,107000,108823.36,34.67,0,-6542,111600,109300,107700,105400,103800,108500,104600,57,32100,500,74900,100,1,11494767,12736,17.08,3.81,12,0.85,6489.00,29091.00,143800,20240711,-22.95,63200,20231127,75.32,143800,-22.95,20240711,82300,34.63,20240103,143800,-22.95,20240711,64100,72.85,20231205,1.36,N,067160,500,57 억,,3985727,N,N,387,N,00,N +20241129,130656,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,108600,1600,2,1.50,6273345200,58166,70.58,106500,109600,105600,139100,74900,107000,107852.56,34.67,0,-996,111600,109300,107700,105400,103800,108500,104600,57,32100,500,74900,100,1,11494767,12483,16.74,3.73,12,0.51,6489.00,29091.00,143800,20240711,-24.48,63200,20231127,71.84,143800,-24.48,20240711,82300,31.96,20240103,143800,-24.48,20240711,64100,69.42,20231205,1.36,N,067160,500,57 억,,3985727,N,N,387,N,00,N +20241129,120658,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,108100,1100,2,1.03,5319403200,49334,59.86,106500,109600,105600,139100,74900,107000,107824.42,34.67,0,-2250,111600,109300,107700,105400,103800,108500,104600,57,32100,500,74900,100,1,11494767,12426,16.66,3.72,12,0.43,6489.00,29091.00,143800,20240711,-24.83,63200,20231127,71.04,143800,-24.83,20240711,82300,31.35,20240103,143800,-24.83,20240711,64100,68.64,20231205,1.36,N,067160,500,57 억,,3985727,N,N,387,N,00,N +20241129,110658,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,106700,-300,5,-0.28,4580328400,42415,51.47,106500,109600,105600,139100,74900,107000,107988.60,34.67,0,-3242,111600,109300,107700,105400,103800,108500,104600,57,32100,500,74900,100,1,11494767,12265,16.44,3.67,12,0.37,6489.00,29091.00,143800,20240711,-25.80,63200,20231127,68.83,143800,-25.80,20240711,82300,29.65,20240103,143800,-25.80,20240711,64100,66.46,20231205,1.36,N,067160,500,57 억,,3985727,N,N,387,N,00,N +20241129,100655,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,108600,1600,2,1.50,3076589100,28399,34.46,106500,109600,106100,139100,74900,107000,108334.79,34.67,0,192,111600,109300,107700,105400,103800,108500,104600,57,32100,500,74900,100,1,11494767,12483,16.74,3.73,12,0.25,6489.00,29091.00,143800,20240711,-24.48,63200,20231127,71.84,143800,-24.48,20240711,82300,31.96,20240103,143800,-24.48,20240711,64100,69.42,20231205,1.36,N,067160,500,57 억,,3985727,N,N,387,N,00,N +20241129,090657,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,107300,300,2,0.28,273669400,2563,3.11,106500,107600,106100,139100,74900,107000,106776.28,34.67,0,61,111600,109300,107700,105400,103800,108500,104600,57,32100,500,74900,100,1,11494767,12334,16.54,3.69,12,0.02,6489.00,29091.00,143800,20240711,-25.38,63200,20231127,69.78,143800,-25.38,20240711,82300,30.38,20240103,143800,-25.38,20240711,64100,67.39,20231205,1.36,N,067160,500,57 억,,3985727,N,N,387,N,00,N 20241128,160649,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,107000,-800,5,-0.74,8839018000,82287,52.21,107800,110000,106100,140100,75500,107800,107417.39,34.64,0,-18558,113666,110732,107566,104632,101466,112200,106100,57,32300,500,75460,100,1,11494767,12299,16.49,3.68,12,0.72,6489.00,29091.00,143800,20240711,-25.59,63200,20231127,69.30,143800,-25.59,20240711,82300,30.01,20240103,143800,-25.59,20240711,63400,68.77,20231128,1.38,N,067160,500,57 억,,3981669,N,N,387,N,00,N 20241128,150700,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,108000,200,2,0.19,8200631000,76348,48.44,107800,110000,106100,140100,75500,107800,107411.16,34.64,0,-16626,113666,110732,107566,104632,101466,112200,106100,57,32300,500,75460,100,1,11494767,12414,16.64,3.71,12,0.66,6489.00,29091.00,143800,20240711,-24.90,63200,20231127,70.89,143800,-24.90,20240711,82300,31.23,20240103,143800,-24.90,20240711,63400,70.35,20231128,1.38,N,067160,500,57 억,,3981669,N,N,324,N,00,N 20241128,140658,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,107700,-100,5,-0.09,6820885500,63555,40.33,107800,110000,106100,140100,75500,107800,107322.49,34.64,0,-9966,113666,110732,107566,104632,101466,112200,106100,57,32300,500,75460,100,1,11494767,12380,16.60,3.70,12,0.55,6489.00,29091.00,143800,20240711,-25.10,63200,20231127,70.41,143800,-25.10,20240711,82300,30.86,20240103,143800,-25.10,20240711,63400,69.87,20231128,1.38,N,067160,500,57 억,,3981669,N,N,324,N,00,N diff --git a/067170/price/prices-20241101.csv b/067170/price/prices-20241101.csv index 22c9e9156fbb..41fbec94d03a 100644 --- a/067170/price/prices-20241101.csv +++ b/067170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,-50,5,-1.37,11849520,3291,63.00,3620,3705,3580,4745,2555,3650,3600.58,1.48,0,-1181,3733,3691,3608,3566,3483,3712,3587,77,1095,500,2620,5,1,15391605,554,-3.21,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.31,3245,20241029,10.94,4820,-25.31,20240215,3245,10.94,20241029,4820,-25.31,20240215,3245,10.94,20241029,0.25,N,067170,500,76 억,,227233,N,N,0,N,00,N +20241129,150656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,-20,5,-0.55,10873830,3020,57.81,3620,3705,3580,4745,2555,3650,3600.61,1.48,0,-1166,3733,3691,3608,3566,3483,3712,3587,77,1095,500,2620,5,1,15391605,559,-3.24,0.42,12,0.02,-1120.00,8731.00,4820,20240215,-24.69,3245,20241029,11.86,4820,-24.69,20240215,3245,11.86,20241029,4820,-24.69,20240215,3245,11.86,20241029,0.25,N,067170,500,76 억,,227233,N,N,0,N,00,N +20241129,140658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3610,-40,5,-1.10,10679275,2966,56.78,3620,3705,3580,4745,2555,3650,3600.56,1.48,0,-1158,3733,3691,3608,3566,3483,3712,3587,77,1095,500,2620,5,1,15391605,556,-3.22,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.10,3245,20241029,11.25,4820,-25.10,20240215,3245,11.25,20241029,4820,-25.10,20240215,3245,11.25,20241029,0.25,N,067170,500,76 억,,227233,N,N,0,N,00,N +20241129,130656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3595,-55,5,-1.51,8476605,2358,45.14,3620,3705,3580,4745,2555,3650,3594.83,1.48,0,-825,3733,3691,3608,3566,3483,3712,3587,77,1095,500,2620,5,1,15391605,553,-3.21,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.41,3245,20241029,10.79,4820,-25.41,20240215,3245,10.79,20241029,4820,-25.41,20240215,3245,10.79,20241029,0.25,N,067170,500,76 억,,227233,N,N,0,N,00,N +20241129,120658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3595,-55,5,-1.51,7800685,2170,41.54,3620,3705,3580,4745,2555,3650,3594.79,1.48,0,-761,3733,3691,3608,3566,3483,3712,3587,77,1095,500,2620,5,1,15391605,553,-3.21,0.41,12,0.01,-1120.00,8731.00,4820,20240215,-25.41,3245,20241029,10.79,4820,-25.41,20240215,3245,10.79,20241029,4820,-25.41,20240215,3245,10.79,20241029,0.25,N,067170,500,76 억,,227233,N,N,0,N,00,N +20241129,110659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,-60,5,-1.64,7322140,2037,38.99,3620,3705,3580,4745,2555,3650,3594.57,1.48,0,-629,3733,3691,3608,3566,3483,3712,3587,77,1095,500,2620,5,1,15391605,553,-3.21,0.41,12,0.01,-1120.00,8731.00,4820,20240215,-25.52,3245,20241029,10.63,4820,-25.52,20240215,3245,10.63,20241029,4820,-25.52,20240215,3245,10.63,20241029,0.25,N,067170,500,76 억,,227233,N,N,0,N,00,N +20241129,100655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3645,-5,5,-0.14,6558905,1825,34.93,3620,3705,3580,4745,2555,3650,3593.92,1.48,0,-543,3733,3691,3608,3566,3483,3712,3587,77,1095,500,2620,5,1,15391605,561,-3.25,0.42,12,0.01,-1120.00,8731.00,4820,20240215,-24.38,3245,20241029,12.33,4820,-24.38,20240215,3245,12.33,20241029,4820,-24.38,20240215,3245,12.33,20241029,0.25,N,067170,500,76 억,,227233,N,N,0,N,00,N +20241129,090657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3705,55,2,1.51,539305,149,2.85,3620,3705,3610,4745,2555,3650,3619.50,1.48,0,-39,3733,3691,3608,3566,3483,3712,3587,77,1095,500,2620,5,1,15391605,570,-3.31,0.42,12,0.00,-1120.00,8731.00,4820,20240215,-23.13,3245,20241029,14.18,4820,-23.13,20240215,3245,14.18,20241029,4820,-23.13,20240215,3245,14.18,20241029,0.25,N,067170,500,76 억,,227233,N,N,0,N,00,N 20241128,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3650,30,2,0.83,18705935,5187,141.22,3620,3650,3525,4705,2535,3620,3606.23,1.48,0,-28,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,562,-3.26,0.42,12,0.03,-1120.00,8731.00,4820,20240215,-24.27,3245,20241029,12.48,4820,-24.27,20240215,3245,12.48,20241029,4820,-24.27,20240215,3245,12.48,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N 20241128,150700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3555,-65,5,-1.80,8529870,2377,64.72,3620,3645,3555,4705,2535,3620,3588.50,1.48,0,455,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,547,-3.17,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-26.24,3245,20241029,9.55,4820,-26.24,20240215,3245,9.55,20241029,4820,-26.24,20240215,3245,9.55,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N 20241128,140659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3615,-5,5,-0.14,2316735,643,17.51,3620,3645,3570,4705,2535,3620,3603.01,1.48,0,-1,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,556,-3.23,0.41,12,0.00,-1120.00,8731.00,4820,20240215,-25.00,3245,20241029,11.40,4820,-25.00,20240215,3245,11.40,20241029,4820,-25.00,20240215,3245,11.40,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N diff --git a/067280/price/prices-20241101.csv b/067280/price/prices-20241101.csv index 1c9ecd3ec25f..969af0dc49f2 100644 --- a/067280/price/prices-20241101.csv +++ b/067280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30250,150,2,0.50,209286550,6938,358.37,29850,30300,29800,39100,21100,30100,30165.26,6.22,0,4241,30433,30266,30033,29866,29633,30350,29950,30,9000,500,22270,50,1,5926779,1793,5.69,0.93,12,0.12,5316.00,32669.00,37250,20240327,-18.79,28000,20240805,8.04,37250,-18.79,20240327,28000,8.04,20240805,37250,-18.79,20240327,28000,8.04,20240805,0.77,N,067280,500,29 억,,368615,N,N,3,N,00,N +20241129,150656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29850,-250,5,-0.83,104007800,3457,178.56,29850,30250,29800,39100,21100,30100,30086.14,6.22,0,1759,30433,30266,30033,29866,29633,30350,29950,30,9000,500,22270,50,1,5926779,1769,5.62,0.91,12,0.06,5316.00,32669.00,37250,20240327,-19.87,28000,20240805,6.61,37250,-19.87,20240327,28000,6.61,20240805,37250,-19.87,20240327,28000,6.61,20240805,0.77,N,067280,500,29 억,,368615,N,N,0,N,00,N +20241129,140658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30200,100,2,0.33,95382150,3169,163.69,29850,30250,29800,39100,21100,30100,30098.50,6.22,0,1752,30433,30266,30033,29866,29633,30350,29950,30,9000,500,22270,50,1,5926779,1790,5.68,0.92,12,0.05,5316.00,32669.00,37250,20240327,-18.93,28000,20240805,7.86,37250,-18.93,20240327,28000,7.86,20240805,37250,-18.93,20240327,28000,7.86,20240805,0.77,N,067280,500,29 억,,368615,N,N,0,N,00,N +20241129,130656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30000,-100,5,-0.33,26986650,901,46.54,29850,30150,29800,39100,21100,30100,29951.89,6.22,0,-184,30433,30266,30033,29866,29633,30350,29950,30,9000,500,22270,50,1,5926779,1778,5.64,0.92,12,0.02,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,37250,-19.46,20240327,28000,7.14,20240805,37250,-19.46,20240327,28000,7.14,20240805,0.77,N,067280,500,29 억,,368615,N,N,0,N,00,N +20241129,120658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30050,-50,5,-0.17,9871350,330,17.05,29850,30150,29800,39100,21100,30100,29913.18,6.22,0,-143,30433,30266,30033,29866,29633,30350,29950,30,9000,500,22270,50,1,5926779,1781,5.65,0.92,12,0.01,5316.00,32669.00,37250,20240327,-19.33,28000,20240805,7.32,37250,-19.33,20240327,28000,7.32,20240805,37250,-19.33,20240327,28000,7.32,20240805,0.77,N,067280,500,29 억,,368615,N,N,0,N,00,N +20241129,110659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29950,-150,5,-0.50,8641200,289,14.93,29850,30150,29800,39100,21100,30100,29900.35,6.22,0,-124,30433,30266,30033,29866,29633,30350,29950,30,9000,500,22270,50,1,5926779,1775,5.63,0.92,12,0.00,5316.00,32669.00,37250,20240327,-19.60,28000,20240805,6.96,37250,-19.60,20240327,28000,6.96,20240805,37250,-19.60,20240327,28000,6.96,20240805,0.77,N,067280,500,29 억,,368615,N,N,0,N,00,N +20241129,100656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30050,-50,5,-0.17,8132450,272,14.05,29850,30150,29800,39100,21100,30100,29898.71,6.22,0,-124,30433,30266,30033,29866,29633,30350,29950,30,9000,500,22270,50,1,5926779,1781,5.65,0.92,12,0.00,5316.00,32669.00,37250,20240327,-19.33,28000,20240805,7.32,37250,-19.33,20240327,28000,7.32,20240805,37250,-19.33,20240327,28000,7.32,20240805,0.77,N,067280,500,29 억,,368615,N,N,0,N,00,N +20241129,090658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30100,0,3,0.00,837200,28,1.45,29850,30150,29850,39100,21100,30100,29900.00,6.22,0,-3,30433,30266,30033,29866,29633,30350,29950,30,9000,500,22270,50,1,5926779,1784,5.66,0.92,12,0.00,5316.00,32669.00,37250,20240327,-19.19,28000,20240805,7.50,37250,-19.19,20240327,28000,7.50,20240805,37250,-19.19,20240327,28000,7.50,20240805,0.77,N,067280,500,29 억,,368615,N,N,0,N,00,N 20241128,160649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30100,100,2,0.33,58126050,1935,26.62,29800,30200,29800,39000,21000,30000,30039.30,6.22,0,214,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1784,5.66,0.92,12,0.03,5316.00,32669.00,37250,20240327,-19.19,28000,20240805,7.50,37250,-19.19,20240327,28000,7.50,20240805,37250,-19.19,20240327,28000,7.50,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N 20241128,150700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30000,0,3,0.00,48097800,1601,22.03,29800,30200,29800,39000,21000,30000,30042.35,6.22,0,50,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1778,5.64,0.92,12,0.03,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,37250,-19.46,20240327,28000,7.14,20240805,37250,-19.46,20240327,28000,7.14,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N 20241128,140659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30000,0,3,0.00,37841200,1258,17.31,29800,30200,29800,39000,21000,30000,30080.45,6.22,0,-111,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1778,5.64,0.92,12,0.02,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,37250,-19.46,20240327,28000,7.14,20240805,37250,-19.46,20240327,28000,7.14,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N diff --git a/067290/price/prices-20241101.csv b/067290/price/prices-20241101.csv index 29d5095b7740..da233385b1db 100644 --- a/067290/price/prices-20241101.csv +++ b/067290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,-16,5,-1.07,133233203,90518,67.22,1495,1495,1460,1943,1047,1495,1471.90,0.99,0,-24816,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,752,-2.01,4.27,12,0.18,-735.00,346.00,2544,20231207,-41.86,1281,20241115,15.46,2500,-40.84,20240103,1281,15.46,20241115,2670,-44.61,20231207,1281,15.46,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N +20241129,150656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1467,-28,5,-1.87,128212473,87110,64.69,1495,1495,1460,1943,1047,1495,1471.85,0.99,0,-22625,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,746,-2.00,4.24,12,0.17,-735.00,346.00,2544,20231207,-42.33,1281,20241115,14.52,2500,-41.32,20240103,1281,14.52,20241115,2670,-45.06,20231207,1281,14.52,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N +20241129,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-25,5,-1.67,118325343,80385,59.69,1495,1495,1460,1943,1047,1495,1471.98,0.99,0,-20511,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,747,-2.00,4.25,12,0.16,-735.00,346.00,2544,20231207,-42.22,1281,20241115,14.75,2500,-41.20,20240103,1281,14.75,20241115,2670,-44.94,20231207,1281,14.75,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N +20241129,130657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1472,-23,5,-1.54,105073226,71388,53.01,1495,1495,1460,1943,1047,1495,1471.86,0.99,0,-20489,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,748,-2.00,4.25,12,0.14,-735.00,346.00,2544,20231207,-42.14,1281,20241115,14.91,2500,-41.12,20240103,1281,14.91,20241115,2670,-44.87,20231207,1281,14.91,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N +20241129,120659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1468,-27,5,-1.81,100200813,68082,50.56,1495,1495,1460,1943,1047,1495,1471.77,0.99,0,-20641,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,746,-2.00,4.24,12,0.13,-735.00,346.00,2544,20231207,-42.30,1281,20241115,14.60,2500,-41.28,20240103,1281,14.60,20241115,2670,-45.02,20231207,1281,14.60,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N +20241129,110659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,-9,5,-0.60,67920755,46168,34.28,1495,1495,1460,1943,1047,1495,1471.17,0.99,0,-2742,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,756,-2.02,4.29,12,0.09,-735.00,346.00,2544,20231207,-41.59,1281,20241115,16.00,2500,-40.56,20240103,1281,16.00,20241115,2670,-44.34,20231207,1281,16.00,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N +20241129,100656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-25,5,-1.67,44931665,30612,22.73,1495,1495,1460,1943,1047,1495,1467.78,0.99,0,-2738,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,747,-2.00,4.25,12,0.06,-735.00,346.00,2544,20231207,-42.22,1281,20241115,14.75,2500,-41.20,20240103,1281,14.75,20241115,2670,-44.94,20231207,1281,14.75,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N +20241129,090658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1481,-14,5,-0.94,1047106,701,0.52,1495,1495,1481,1943,1047,1495,1493.73,0.99,0,-94,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,753,-2.01,4.28,12,0.00,-735.00,346.00,2544,20231207,-41.78,1281,20241115,15.61,2500,-40.76,20240103,1281,15.61,20241115,2670,-44.53,20231207,1281,15.61,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N 20241128,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,200327246,134591,52.07,1500,1507,1450,1950,1050,1500,1488.41,0.95,0,22750,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.26,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N 20241128,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,180677465,121408,46.97,1500,1507,1450,1950,1050,1500,1488.18,0.95,0,13515,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.24,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N 20241128,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,165349727,111160,43.00,1500,1507,1450,1950,1050,1500,1487.49,0.95,0,13401,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.22,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N diff --git a/067310/price/prices-20241101.csv b/067310/price/prices-20241101.csv index d1f2bf8e90cf..71b396247f12 100644 --- a/067310/price/prices-20241101.csv +++ b/067310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160642,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9630,-210,5,-2.13,5053438730,532860,201.84,9830,9900,9230,12790,6890,9840,9483.46,12.93,0,-25533,10133,9986,9843,9696,9553,9915,9625,329,2950,500,7080,10,1,65744896,6331,-39.47,1.47,12,0.81,-244.00,6532.00,29492,20240404,-67.35,9120,20241115,5.59,29492,-67.35,20240404,9120,5.59,20241115,34500,-72.09,20240404,9120,5.59,20241115,3.96,N,067310,500,328 억,,8498044,N,N,4553,N,00,N +20241129,150657,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9580,-260,5,-2.64,4377411860,462488,175.19,9830,9900,9230,12790,6890,9840,9464.84,12.93,0,-8718,10133,9986,9843,9696,9553,9915,9625,329,2950,500,7080,10,1,65744896,6298,-39.26,1.47,12,0.70,-244.00,6532.00,29492,20240404,-67.52,9120,20241115,5.04,29492,-67.52,20240404,9120,5.04,20241115,34500,-72.23,20240404,9120,5.04,20241115,3.96,N,067310,500,328 억,,8498044,N,N,611,N,00,N +20241129,140659,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9430,-410,5,-4.17,3696874600,390980,148.10,9830,9900,9230,12790,6890,9840,9455.31,12.93,0,2106,10133,9986,9843,9696,9553,9915,9625,329,2950,500,7080,10,1,65744896,6200,-38.65,1.44,12,0.59,-244.00,6532.00,29492,20240404,-68.03,9120,20241115,3.40,29492,-68.03,20240404,9120,3.40,20241115,34500,-72.67,20240404,9120,3.40,20241115,3.96,N,067310,500,328 억,,8498044,N,N,611,N,00,N +20241129,130657,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9470,-370,5,-3.76,3426105250,362435,137.29,9830,9900,9230,12790,6890,9840,9452.91,12.93,0,4135,10133,9986,9843,9696,9553,9915,9625,329,2950,500,7080,10,1,65744896,6226,-38.81,1.45,12,0.55,-244.00,6532.00,29492,20240404,-67.89,9120,20241115,3.84,29492,-67.89,20240404,9120,3.84,20241115,34500,-72.55,20240404,9120,3.84,20241115,3.96,N,067310,500,328 억,,8498044,N,N,611,N,00,N +20241129,120659,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9410,-430,5,-4.37,3062807620,324094,122.76,9830,9900,9230,12790,6890,9840,9450.25,12.93,0,-8536,10133,9986,9843,9696,9553,9915,9625,329,2950,500,7080,10,1,65744896,6187,-38.57,1.44,12,0.49,-244.00,6532.00,29492,20240404,-68.09,9120,20241115,3.18,29492,-68.09,20240404,9120,3.18,20241115,34500,-72.72,20240404,9120,3.18,20241115,3.96,N,067310,500,328 억,,8498044,N,N,611,N,00,N +20241129,110659,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9430,-410,5,-4.17,1751443670,183563,69.53,9830,9900,9410,12790,6890,9840,9541.21,12.93,0,-24965,10133,9986,9843,9696,9553,9915,9625,329,2950,500,7080,10,1,65744896,6200,-38.65,1.44,12,0.28,-244.00,6532.00,29492,20240404,-68.03,9120,20241115,3.40,29492,-68.03,20240404,9120,3.40,20241115,34500,-72.67,20240404,9120,3.40,20241115,3.96,N,067310,500,328 억,,8498044,N,N,611,N,00,N +20241129,100656,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9480,-360,5,-3.66,1031359210,107418,40.69,9830,9900,9440,12790,6890,9840,9601.14,12.93,0,-38565,10133,9986,9843,9696,9553,9915,9625,329,2950,500,7080,10,1,65744896,6233,-38.85,1.45,12,0.16,-244.00,6532.00,29492,20240404,-67.86,9120,20241115,3.95,29492,-67.86,20240404,9120,3.95,20241115,34500,-72.52,20240404,9120,3.95,20241115,3.96,N,067310,500,328 억,,8498044,N,N,611,N,00,N +20241129,090658,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9670,-170,5,-1.73,207648390,21260,8.05,9830,9900,9650,12790,6890,9840,9766.75,12.93,0,-12858,10133,9986,9843,9696,9553,9915,9625,329,2950,500,7080,10,1,65744896,6358,-39.63,1.48,12,0.03,-244.00,6532.00,29492,20240404,-67.21,9120,20241115,6.03,29492,-67.21,20240404,9120,6.03,20241115,34500,-71.97,20240404,9120,6.03,20241115,3.96,N,067310,500,328 억,,8498044,N,N,611,N,00,N 20241128,160650,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9840,-60,5,-0.61,2540672330,259675,61.95,9990,9990,9700,12870,6930,9900,9783.75,13.02,0,-59028,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6469,-40.33,1.51,12,0.39,-244.00,6532.00,29492,20240404,-66.64,9120,20241115,7.89,29492,-66.64,20240404,9120,7.89,20241115,34500,-71.48,20240404,9120,7.89,20241115,3.96,N,067310,500,328 억,,8558735,N,N,611,N,00,N 20241128,150701,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9790,-110,5,-1.11,2147517750,219586,52.39,9990,9990,9700,12870,6930,9900,9779.84,13.02,0,-50889,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6436,-40.12,1.50,12,0.33,-244.00,6532.00,29492,20240404,-66.80,9120,20241115,7.35,29492,-66.80,20240404,9120,7.35,20241115,34500,-71.62,20240404,9120,7.35,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N 20241128,140659,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9770,-130,5,-1.31,1867568790,191001,45.57,9990,9990,9700,12870,6930,9900,9777.79,13.02,0,-51670,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6423,-40.04,1.50,12,0.29,-244.00,6532.00,29492,20240404,-66.87,9120,20241115,7.13,29492,-66.87,20240404,9120,7.13,20241115,34500,-71.68,20240404,9120,7.13,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N diff --git a/067370/price/prices-20241101.csv b/067370/price/prices-20241101.csv index df28254579cc..f7aa1ad36cc6 100644 --- a/067370/price/prices-20241101.csv +++ b/067370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,90,2,1.37,103399380,15741,93.86,6560,6760,6370,8540,4600,6570,6568.79,0.16,0,-614,6870,6720,6500,6350,6130,6795,6425,62,1970,500,4590,10,1,12313555,820,17.81,2.89,12,0.13,374.00,2301.00,11520,20240103,-42.19,5580,20241111,19.35,11520,-42.19,20240103,5580,19.35,20241111,11520,-42.19,20240103,5580,19.35,20241111,0.24,N,067370,500,61 억,,19749,N,N,0,N,00,N +20241129,150657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,30,2,0.46,93476410,14236,84.89,6560,6760,6370,8540,4600,6570,6566.20,0.16,0,-320,6870,6720,6500,6350,6130,6795,6425,62,1970,500,4590,10,1,12313555,813,17.65,2.87,12,0.12,374.00,2301.00,11520,20240103,-42.71,5580,20241111,18.28,11520,-42.71,20240103,5580,18.28,20241111,11520,-42.71,20240103,5580,18.28,20241111,0.24,N,067370,500,61 억,,19749,N,N,0,N,00,N +20241129,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,20,2,0.30,81279470,12358,73.69,6560,6760,6370,8540,4600,6570,6577.07,0.16,0,-346,6870,6720,6500,6350,6130,6795,6425,62,1970,500,4590,10,1,12313555,811,17.62,2.86,12,0.10,374.00,2301.00,11520,20240103,-42.80,5580,20241111,18.10,11520,-42.80,20240103,5580,18.10,20241111,11520,-42.80,20240103,5580,18.10,20241111,0.24,N,067370,500,61 억,,19749,N,N,0,N,00,N +20241129,130657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,60,2,0.91,79159830,12035,71.77,6560,6760,6370,8540,4600,6570,6577.47,0.16,0,-527,6870,6720,6500,6350,6130,6795,6425,62,1970,500,4590,10,1,12313555,816,17.73,2.88,12,0.10,374.00,2301.00,11520,20240103,-42.45,5580,20241111,18.82,11520,-42.45,20240103,5580,18.82,20241111,11520,-42.45,20240103,5580,18.82,20241111,0.24,N,067370,500,61 억,,19749,N,N,0,N,00,N +20241129,120659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,80,2,1.22,75658460,11502,68.59,6560,6760,6370,8540,4600,6570,6577.85,0.16,0,-481,6870,6720,6500,6350,6130,6795,6425,62,1970,500,4590,10,1,12313555,819,17.78,2.89,12,0.09,374.00,2301.00,11520,20240103,-42.27,5580,20241111,19.18,11520,-42.27,20240103,5580,19.18,20241111,11520,-42.27,20240103,5580,19.18,20241111,0.24,N,067370,500,61 억,,19749,N,N,0,N,00,N +20241129,110700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,30,2,0.46,60117590,9158,54.61,6560,6760,6370,8540,4600,6570,6564.49,0.16,0,-466,6870,6720,6500,6350,6130,6795,6425,62,1970,500,4590,10,1,12313555,813,17.65,2.87,12,0.07,374.00,2301.00,11520,20240103,-42.71,5580,20241111,18.28,11520,-42.71,20240103,5580,18.28,20241111,11520,-42.71,20240103,5580,18.28,20241111,0.24,N,067370,500,61 억,,19749,N,N,0,N,00,N +20241129,100657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,40,2,0.61,51971030,7908,47.16,6560,6760,6370,8540,4600,6570,6571.96,0.16,0,-94,6870,6720,6500,6350,6130,6795,6425,62,1970,500,4590,10,1,12313555,814,17.67,2.87,12,0.06,374.00,2301.00,11520,20240103,-42.62,5580,20241111,18.46,11520,-42.62,20240103,5580,18.46,20241111,11520,-42.62,20240103,5580,18.46,20241111,0.24,N,067370,500,61 억,,19749,N,N,0,N,00,N +20241129,090658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,20,2,0.30,2683090,408,2.43,6560,6600,6550,8540,4600,6570,6576.20,0.16,0,-89,6870,6720,6500,6350,6130,6795,6425,62,1970,500,4590,10,1,12313555,811,17.62,2.86,12,0.00,374.00,2301.00,11520,20240103,-42.80,5580,20241111,18.10,11520,-42.80,20240103,5580,18.10,20241111,11520,-42.80,20240103,5580,18.10,20241111,0.24,N,067370,500,61 억,,19749,N,N,0,N,00,N 20241128,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,160,2,2.50,109076330,16749,323.03,6450,6650,6280,8330,4490,6410,6512.41,0.16,0,194,6543,6476,6373,6306,6203,6510,6340,62,1920,500,4480,10,1,12313555,809,17.57,2.86,12,0.14,374.00,2301.00,11520,20240103,-42.97,5580,20241111,17.74,11520,-42.97,20240103,5580,17.74,20241111,11520,-42.97,20240103,5580,17.74,20241111,0.23,N,067370,500,61 억,,19629,N,N,0,N,00,N 20241128,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,60,2,0.94,99405960,15272,294.54,6450,6650,6280,8330,4490,6410,6509.03,0.16,0,615,6543,6476,6373,6306,6203,6510,6340,62,1920,500,4480,10,1,12313555,797,17.30,2.81,12,0.12,374.00,2301.00,11520,20240103,-43.84,5580,20241111,15.95,11520,-43.84,20240103,5580,15.95,20241111,11520,-43.84,20240103,5580,15.95,20241111,0.23,N,067370,500,61 억,,19629,N,N,0,N,00,N 20241128,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,180,2,2.81,80303140,12307,237.36,6450,6650,6380,8330,4490,6410,6525.00,0.16,0,158,6543,6476,6373,6306,6203,6510,6340,62,1920,500,4480,10,1,12313555,811,17.62,2.86,12,0.10,374.00,2301.00,11520,20240103,-42.80,5580,20241111,18.10,11520,-42.80,20240103,5580,18.10,20241111,11520,-42.80,20240103,5580,18.10,20241111,0.23,N,067370,500,61 억,,19629,N,N,0,N,00,N diff --git a/067390/price/prices-20241101.csv b/067390/price/prices-20241101.csv index 5e9f51e94e3c..3b5b73a1506f 100644 --- a/067390/price/prices-20241101.csv +++ b/067390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,-11,5,-2.16,187634196,376717,480.85,510,510,493,661,357,509,498.08,0.26,0,-12310,515,511,506,502,497,514,505,1754,152,500,300,1,1,350386928,1745,-0.48,0.71,12,0.11,-1029.00,697.00,2605,20240103,-80.88,470,20241114,5.96,2605,-80.88,20240103,470,5.96,20241114,2605,-80.88,20240103,470,5.96,20241114,0.00,N,067390,500,1754 억,,902531,N,N,0,N,00,N +20241129,150657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,-11,5,-2.16,186010021,373457,476.69,510,510,493,661,357,509,498.08,0.26,0,-11256,515,511,506,502,497,514,505,1754,152,500,300,1,1,350386928,1745,-0.48,0.71,12,0.11,-1029.00,697.00,2605,20240103,-80.88,470,20241114,5.96,2605,-80.88,20240103,470,5.96,20241114,2605,-80.88,20240103,470,5.96,20241114,0.00,N,067390,500,1754 억,,902531,N,N,0,N,00,N +20241129,140700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,500,-9,5,-1.77,151423912,304031,388.07,510,510,493,661,357,509,498.05,0.26,0,-10276,515,511,506,502,497,514,505,1754,152,500,300,1,1,350386928,1752,-0.49,0.72,12,0.09,-1029.00,697.00,2605,20240103,-80.81,470,20241114,6.38,2605,-80.81,20240103,470,6.38,20241114,2605,-80.81,20240103,470,6.38,20241114,0.00,N,067390,500,1754 억,,902531,N,N,0,N,00,N +20241129,130658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,502,-7,5,-1.38,138895165,278943,356.05,510,510,493,661,357,509,497.93,0.26,0,-9901,515,511,506,502,497,514,505,1754,152,500,300,1,1,350386928,1759,-0.49,0.72,12,0.08,-1029.00,697.00,2605,20240103,-80.73,470,20241114,6.81,2605,-80.73,20240103,470,6.81,20241114,2605,-80.73,20240103,470,6.81,20241114,0.00,N,067390,500,1754 억,,902531,N,N,0,N,00,N +20241129,120700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,499,-10,5,-1.96,133301605,267773,341.79,510,510,493,661,357,509,497.82,0.26,0,-9716,515,511,506,502,497,514,505,1754,152,500,300,1,1,350386928,1748,-0.48,0.72,12,0.08,-1029.00,697.00,2605,20240103,-80.84,470,20241114,6.17,2605,-80.84,20240103,470,6.17,20241114,2605,-80.84,20240103,470,6.17,20241114,0.00,N,067390,500,1754 억,,902531,N,N,0,N,00,N +20241129,110700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,499,-10,5,-1.96,116104948,233108,297.54,510,510,493,661,357,509,498.07,0.26,0,-7652,515,511,506,502,497,514,505,1754,152,500,300,1,1,350386928,1748,-0.48,0.72,12,0.07,-1029.00,697.00,2605,20240103,-80.84,470,20241114,6.17,2605,-80.84,20240103,470,6.17,20241114,2605,-80.84,20240103,470,6.17,20241114,0.00,N,067390,500,1754 억,,902531,N,N,0,N,00,N +20241129,100657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,500,-9,5,-1.77,84301375,169139,215.89,510,510,493,661,357,509,498.41,0.26,0,-7181,515,511,506,502,497,514,505,1754,152,500,300,1,1,350386928,1752,-0.49,0.72,12,0.05,-1029.00,697.00,2605,20240103,-80.81,470,20241114,6.38,2605,-80.81,20240103,470,6.38,20241114,2605,-80.81,20240103,470,6.38,20241114,0.00,N,067390,500,1754 억,,902531,N,N,0,N,00,N +20241129,090659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,510,1,2,0.20,114215,224,0.29,510,510,509,661,357,509,509.89,0.26,0,-36,515,511,506,502,497,514,505,1754,152,500,300,1,1,350386928,1787,-0.50,0.73,12,0.00,-1029.00,697.00,2605,20240103,-80.42,470,20241114,8.51,2605,-80.42,20240103,470,8.51,20241114,2605,-80.42,20240103,470,8.51,20241114,0.00,N,067390,500,1754 억,,902531,N,N,0,N,00,N 20241128,160651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,1,2,0.20,39644763,78177,44.66,508,510,501,660,356,508,507.12,0.26,0,-13287,520,514,507,501,494,510,497,1752,152,500,300,1,1,349812314,1781,-0.49,0.73,12,0.02,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,914779,N,N,0,N,00,N 20241128,150702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,1,2,0.20,28083544,55347,31.62,508,510,501,660,356,508,507.41,0.26,0,-11611,520,514,507,501,494,510,497,1752,152,500,300,1,1,349812314,1781,-0.49,0.73,12,0.02,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,914779,N,N,0,N,00,N 20241128,140700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,1,2,0.20,25798834,50859,29.05,508,510,501,660,356,508,507.26,0.26,0,-11372,520,514,507,501,494,510,497,1752,152,500,300,1,1,349812314,1781,-0.49,0.73,12,0.01,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,914779,N,N,0,N,00,N diff --git a/067570/price/prices-20241101.csv b/067570/price/prices-20241101.csv index c26eca7ead85..b409380756a7 100644 --- a/067570/price/prices-20241101.csv +++ b/067570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-35,5,-1.50,184339670,80349,105.06,2330,2330,2275,3025,1635,2330,2294.24,0.46,0,-33048,2373,2351,2338,2316,2303,2345,2310,220,695,500,1720,5,1,42170000,968,17.26,0.46,12,0.19,133.00,4958.00,2980,20240531,-22.99,2035,20240805,12.78,2980,-22.99,20240531,2035,12.78,20240805,2980,-22.99,20240531,2035,12.78,20240805,1.54,N,067570,500,220 억,,194789,N,N,0,N,00,N +20241129,150658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-35,5,-1.50,143577145,62608,81.86,2330,2330,2275,3025,1635,2330,2293.27,0.46,0,-30339,2373,2351,2338,2316,2303,2345,2310,220,695,500,1720,5,1,42170000,968,17.26,0.46,12,0.15,133.00,4958.00,2980,20240531,-22.99,2035,20240805,12.78,2980,-22.99,20240531,2035,12.78,20240805,2980,-22.99,20240531,2035,12.78,20240805,1.54,N,067570,500,220 억,,194789,N,N,0,N,00,N +20241129,140700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-40,5,-1.72,118110190,51522,67.37,2330,2330,2275,3025,1635,2330,2292.42,0.46,0,-24613,2373,2351,2338,2316,2303,2345,2310,220,695,500,1720,5,1,42170000,966,17.22,0.46,12,0.12,133.00,4958.00,2980,20240531,-23.15,2035,20240805,12.53,2980,-23.15,20240531,2035,12.53,20240805,2980,-23.15,20240531,2035,12.53,20240805,1.54,N,067570,500,220 억,,194789,N,N,0,N,00,N +20241129,130658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-40,5,-1.72,113918475,49690,64.97,2330,2330,2275,3025,1635,2330,2292.58,0.46,0,-24131,2373,2351,2338,2316,2303,2345,2310,220,695,500,1720,5,1,42170000,966,17.22,0.46,12,0.12,133.00,4958.00,2980,20240531,-23.15,2035,20240805,12.53,2980,-23.15,20240531,2035,12.53,20240805,2980,-23.15,20240531,2035,12.53,20240805,1.54,N,067570,500,220 억,,194789,N,N,0,N,00,N +20241129,120700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-45,5,-1.93,95947360,41829,54.69,2330,2330,2275,3025,1635,2330,2293.80,0.46,0,-22459,2373,2351,2338,2316,2303,2345,2310,220,695,500,1720,5,1,42170000,964,17.18,0.46,12,0.10,133.00,4958.00,2980,20240531,-23.32,2035,20240805,12.29,2980,-23.32,20240531,2035,12.29,20240805,2980,-23.32,20240531,2035,12.29,20240805,1.54,N,067570,500,220 억,,194789,N,N,0,N,00,N +20241129,110701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-45,5,-1.93,88007260,38356,50.15,2330,2330,2275,3025,1635,2330,2294.48,0.46,0,-21372,2373,2351,2338,2316,2303,2345,2310,220,695,500,1720,5,1,42170000,964,17.18,0.46,12,0.09,133.00,4958.00,2980,20240531,-23.32,2035,20240805,12.29,2980,-23.32,20240531,2035,12.29,20240805,2980,-23.32,20240531,2035,12.29,20240805,1.54,N,067570,500,220 억,,194789,N,N,0,N,00,N +20241129,100657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-30,5,-1.29,64062715,27857,36.42,2330,2330,2285,3025,1635,2330,2299.70,0.46,0,-17503,2373,2351,2338,2316,2303,2345,2310,220,695,500,1720,5,1,42170000,970,17.29,0.46,12,0.07,133.00,4958.00,2980,20240531,-22.82,2035,20240805,13.02,2980,-22.82,20240531,2035,13.02,20240805,2980,-22.82,20240531,2035,13.02,20240805,1.54,N,067570,500,220 억,,194789,N,N,0,N,00,N +20241129,090659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,-10,5,-0.43,4017280,1728,2.26,2330,2330,2320,3025,1635,2330,2324.81,0.46,0,-1577,2373,2351,2338,2316,2303,2345,2310,220,695,500,1720,5,1,42170000,978,17.44,0.47,12,0.00,133.00,4958.00,2980,20240531,-22.15,2035,20240805,14.00,2980,-22.15,20240531,2035,14.00,20240805,2980,-22.15,20240531,2035,14.00,20240805,1.54,N,067570,500,220 억,,194789,N,N,0,N,00,N 20241128,160651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-30,5,-1.27,178693615,76481,73.49,2360,2360,2325,3065,1655,2360,2336.44,0.46,0,42,2443,2401,2363,2321,2283,2422,2342,220,705,500,1740,5,1,42170000,983,17.52,0.47,12,0.18,133.00,4958.00,2980,20240531,-21.81,2035,20240805,14.50,2980,-21.81,20240531,2035,14.50,20240805,2980,-21.81,20240531,2035,14.50,20240805,1.53,N,067570,500,220 억,,194450,N,N,0,N,00,N 20241128,150702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-25,5,-1.06,105509595,45088,43.33,2360,2360,2330,3065,1655,2360,2340.08,0.46,0,-6964,2443,2401,2363,2321,2283,2422,2342,220,705,500,1740,5,1,42170000,985,17.56,0.47,12,0.11,133.00,4958.00,2980,20240531,-21.64,2035,20240805,14.74,2980,-21.64,20240531,2035,14.74,20240805,2980,-21.64,20240531,2035,14.74,20240805,1.53,N,067570,500,220 억,,194450,N,N,0,N,00,N 20241128,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-25,5,-1.06,55610075,23745,22.82,2360,2360,2335,3065,1655,2360,2341.97,0.46,0,-7713,2443,2401,2363,2321,2283,2422,2342,220,705,500,1740,5,1,42170000,985,17.56,0.47,12,0.06,133.00,4958.00,2980,20240531,-21.64,2035,20240805,14.74,2980,-21.64,20240531,2035,14.74,20240805,2980,-21.64,20240531,2035,14.74,20240805,1.53,N,067570,500,220 억,,194450,N,N,0,N,00,N diff --git a/067630/price/prices-20241101.csv b/067630/price/prices-20241101.csv index e51f517bb8cc..78f924ac7452 100644 --- a/067630/price/prices-20241101.csv +++ b/067630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160643,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10400,120,2,1.17,4974050820,488776,122.21,10290,10410,9910,13360,7200,10280,10175.07,9.75,0,55871,10553,10416,10213,10076,9873,10315,9975,593,3080,500,7190,10,1,118679804,12343,-182.46,4.69,12,0.41,-57.00,2219.00,24361,20240326,-57.31,7700,20240520,35.06,24361,-57.31,20240326,7700,35.06,20240520,25000,-58.40,20240326,7700,35.06,20240520,0.21,N,067630,500,593 억,,11576202,N,N,465,N,00,N +20241129,150658,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10390,110,2,1.07,4300780590,423876,105.99,10290,10410,9910,13360,7200,10280,10146.32,9.75,0,53221,10553,10416,10213,10076,9873,10315,9975,593,3080,500,7190,10,1,118679804,12331,-182.28,4.68,12,0.36,-57.00,2219.00,24361,20240326,-57.35,7700,20240520,34.94,24361,-57.35,20240326,7700,34.94,20240520,25000,-58.44,20240326,7700,34.94,20240520,0.21,N,067630,500,593 억,,11576202,N,N,578,N,00,N +20241129,140700,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10150,-130,5,-1.26,3015701920,298275,74.58,10290,10350,9910,13360,7200,10280,10110.47,9.75,0,27178,10553,10416,10213,10076,9873,10315,9975,593,3080,500,7190,10,1,118679804,12046,-178.07,4.57,12,0.25,-57.00,2219.00,24361,20240326,-58.34,7700,20240520,31.82,24361,-58.34,20240326,7700,31.82,20240520,25000,-59.40,20240326,7700,31.82,20240520,0.21,N,067630,500,593 억,,11576202,N,N,578,N,00,N +20241129,130658,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10150,-130,5,-1.26,2686460280,265875,66.48,10290,10350,9910,13360,7200,10280,10104.22,9.75,0,25712,10553,10416,10213,10076,9873,10315,9975,593,3080,500,7190,10,1,118679804,12046,-178.07,4.57,12,0.22,-57.00,2219.00,24361,20240326,-58.34,7700,20240520,31.82,24361,-58.34,20240326,7700,31.82,20240520,25000,-59.40,20240326,7700,31.82,20240520,0.21,N,067630,500,593 억,,11576202,N,N,578,N,00,N +20241129,120700,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10120,-160,5,-1.56,2378011960,235454,58.87,10290,10350,9910,13360,7200,10280,10099.69,9.75,0,15449,10553,10416,10213,10076,9873,10315,9975,593,3080,500,7190,10,1,118679804,12010,-177.54,4.56,12,0.20,-57.00,2219.00,24361,20240326,-58.46,7700,20240520,31.43,24361,-58.46,20240326,7700,31.43,20240520,25000,-59.52,20240326,7700,31.43,20240520,0.21,N,067630,500,593 억,,11576202,N,N,578,N,00,N +20241129,110701,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10110,-170,5,-1.65,2034119980,201418,50.36,10290,10350,9910,13360,7200,10280,10099.00,9.75,0,827,10553,10416,10213,10076,9873,10315,9975,593,3080,500,7190,10,1,118679804,11999,-177.37,4.56,12,0.17,-57.00,2219.00,24361,20240326,-58.50,7700,20240520,31.30,24361,-58.50,20240326,7700,31.30,20240520,25000,-59.56,20240326,7700,31.30,20240520,0.21,N,067630,500,593 억,,11576202,N,N,578,N,00,N +20241129,100658,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10070,-210,5,-2.04,1693983960,167793,41.95,10290,10350,9910,13360,7200,10280,10095.68,9.75,0,-13151,10553,10416,10213,10076,9873,10315,9975,593,3080,500,7190,10,1,118679804,11951,-176.67,4.54,12,0.14,-57.00,2219.00,24361,20240326,-58.66,7700,20240520,30.78,24361,-58.66,20240326,7700,30.78,20240520,25000,-59.72,20240326,7700,30.78,20240520,0.21,N,067630,500,593 억,,11576202,N,N,578,N,00,N +20241129,090659,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10180,-100,5,-0.97,350148470,34160,8.54,10290,10350,10150,13360,7200,10280,10250.25,9.75,0,-17224,10553,10416,10213,10076,9873,10315,9975,593,3080,500,7190,10,1,118679804,12082,-178.60,4.59,12,0.03,-57.00,2219.00,24361,20240326,-58.21,7700,20240520,32.21,24361,-58.21,20240326,7700,32.21,20240520,25000,-59.28,20240326,7700,32.21,20240520,0.21,N,067630,500,593 억,,11576202,N,N,578,N,00,N 20241128,160651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10280,80,2,0.78,4049433200,397502,127.82,10350,10350,10010,13260,7140,10200,10186.30,9.68,0,87753,10506,10352,10246,10092,9986,10300,10040,593,3060,500,7140,10,1,118679738,12200,-180.35,4.63,12,0.33,-57.00,2219.00,24361,20240326,-57.80,7700,20240520,33.51,24361,-57.80,20240326,7700,33.51,20240520,25000,-58.88,20240326,7700,33.51,20240520,0.20,N,067630,500,593 억,,11491411,N,N,578,N,00,N 20241128,150702,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10250,50,2,0.49,3700848800,363553,116.91,10350,10350,10010,13260,7140,10200,10179.67,9.68,0,78722,10506,10352,10246,10092,9986,10300,10040,593,3060,500,7140,10,1,118679738,12165,-179.82,4.62,12,0.31,-57.00,2219.00,24361,20240326,-57.92,7700,20240520,33.12,24361,-57.92,20240326,7700,33.12,20240520,25000,-59.00,20240326,7700,33.12,20240520,0.20,N,067630,500,593 억,,11491411,N,N,34,N,00,N 20241128,140701,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10300,100,2,0.98,3349478050,329361,105.91,10350,10350,10010,13260,7140,10200,10169.63,9.68,0,75367,10506,10352,10246,10092,9986,10300,10040,593,3060,500,7140,10,1,118679738,12224,-180.70,4.64,12,0.28,-57.00,2219.00,24361,20240326,-57.72,7700,20240520,33.77,24361,-57.72,20240326,7700,33.77,20240520,25000,-58.80,20240326,7700,33.77,20240520,0.20,N,067630,500,593 억,,11491411,N,N,34,N,00,N diff --git a/067730/price/prices-20241101.csv b/067730/price/prices-20241101.csv index c8e73c0e26a5..c63d8ca80f59 100644 --- a/067730/price/prices-20241101.csv +++ b/067730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,-10,5,-0.37,174142275,64351,4.31,2715,2795,2660,3545,1915,2730,2706.06,0.09,0,-44,3390,3060,2890,2560,2390,2975,2475,48,815,500,1740,5,1,9673922,263,51.32,1.55,12,0.67,53.00,1760.00,4185,20231211,-35.01,2250,20240805,20.89,3845,-29.26,20240112,2250,20.89,20240805,4185,-35.01,20231211,2250,20.89,20240805,0.26,N,067730,500,48 억,,8825,N,N,0,N,00,N +20241129,150658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,-10,5,-0.37,167330765,61837,4.14,2715,2795,2660,3545,1915,2730,2705.93,0.09,0,-44,3390,3060,2890,2560,2390,2975,2475,48,815,500,1740,5,1,9673922,263,51.32,1.55,12,0.64,53.00,1760.00,4185,20231211,-35.01,2250,20240805,20.89,3845,-29.26,20240112,2250,20.89,20240805,4185,-35.01,20231211,2250,20.89,20240805,0.26,N,067730,500,48 억,,8825,N,N,0,N,00,N +20241129,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,5,2,0.18,160545085,59347,3.97,2715,2795,2660,3545,1915,2730,2705.12,0.09,0,-63,3390,3060,2890,2560,2390,2975,2475,48,815,500,1740,5,1,9673922,265,51.60,1.55,12,0.61,53.00,1760.00,4185,20231211,-34.65,2250,20240805,21.56,3845,-28.87,20240112,2250,21.56,20240805,4185,-34.65,20231211,2250,21.56,20240805,0.26,N,067730,500,48 억,,8825,N,N,0,N,00,N +20241129,130659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,5,2,0.18,149086510,55142,3.69,2715,2795,2660,3545,1915,2730,2703.59,0.09,0,38,3390,3060,2890,2560,2390,2975,2475,48,815,500,1740,5,1,9673922,265,51.60,1.55,12,0.57,53.00,1760.00,4185,20231211,-34.65,2250,20240805,21.56,3845,-28.87,20240112,2250,21.56,20240805,4185,-34.65,20231211,2250,21.56,20240805,0.26,N,067730,500,48 억,,8825,N,N,0,N,00,N +20241129,120701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,5,2,0.18,132521735,49052,3.29,2715,2795,2660,3545,1915,2730,2701.55,0.09,0,65,3390,3060,2890,2560,2390,2975,2475,48,815,500,1740,5,1,9673922,265,51.60,1.55,12,0.51,53.00,1760.00,4185,20231211,-34.65,2250,20240805,21.56,3845,-28.87,20240112,2250,21.56,20240805,4185,-34.65,20231211,2250,21.56,20240805,0.26,N,067730,500,48 억,,8825,N,N,0,N,00,N +20241129,110701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,5,2,0.18,121345080,44966,3.01,2715,2795,2660,3545,1915,2730,2698.47,0.09,0,55,3390,3060,2890,2560,2390,2975,2475,48,815,500,1740,5,1,9673922,265,51.60,1.55,12,0.46,53.00,1760.00,4185,20231211,-34.65,2250,20240805,21.56,3845,-28.87,20240112,2250,21.56,20240805,4185,-34.65,20231211,2250,21.56,20240805,0.26,N,067730,500,48 억,,8825,N,N,0,N,00,N +20241129,100658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-70,5,-2.56,96989840,36082,2.42,2715,2730,2660,3545,1915,2730,2687.82,0.09,0,5,3390,3060,2890,2560,2390,2975,2475,48,815,500,1740,5,1,9673922,257,50.19,1.51,12,0.37,53.00,1760.00,4185,20231211,-36.44,2250,20240805,18.22,3845,-30.82,20240112,2250,18.22,20240805,4185,-36.44,20231211,2250,18.22,20240805,0.26,N,067730,500,48 억,,8825,N,N,0,N,00,N +20241129,090700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,-20,5,-0.73,22694540,8394,0.56,2715,2730,2695,3545,1915,2730,2703.07,0.09,0,19,3390,3060,2890,2560,2390,2975,2475,48,815,500,1740,5,1,9673922,262,51.13,1.54,12,0.09,53.00,1760.00,4185,20231211,-35.24,2250,20240805,20.44,3845,-29.52,20240112,2250,20.44,20240805,4185,-35.24,20231211,2250,20.44,20240805,0.26,N,067730,500,48 억,,8825,N,N,0,N,00,N 20241128,160652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,15,2,0.55,4406594630,1491549,1773.06,2930,3220,2720,3525,1905,2715,2954.37,0.10,0,-1833,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,264,51.51,1.55,12,15.42,53.00,1760.00,4185,20231211,-34.77,2250,20240805,21.33,3845,-29.00,20240112,2250,21.33,20240805,4185,-34.77,20231211,2250,21.33,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N 20241128,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,15,2,0.55,4377186375,1480775,1760.25,2930,3220,2720,3525,1905,2715,2956.01,0.10,0,-797,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,264,51.51,1.55,12,15.31,53.00,1760.00,4185,20231211,-34.77,2250,20240805,21.33,3845,-29.00,20240112,2250,21.33,20240805,4185,-34.77,20231211,2250,21.33,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N 20241128,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,15,2,0.55,4334174180,1465033,1741.54,2930,3220,2720,3525,1905,2715,2958.41,0.10,0,-777,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,264,51.51,1.55,12,15.14,53.00,1760.00,4185,20231211,-34.77,2250,20240805,21.33,3845,-29.00,20240112,2250,21.33,20240805,4185,-34.77,20231211,2250,21.33,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N diff --git a/067770/price/prices-20241101.csv b/067770/price/prices-20241101.csv index b54f383cda9c..a760f619cee1 100644 --- a/067770/price/prices-20241101.csv +++ b/067770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2340,30,2,1.30,67371775,29465,123.43,2310,2340,2215,3000,1620,2310,2286.50,0.16,0,-335,2403,2356,2318,2271,2233,2352,2267,42,690,500,1610,5,1,8396593,196,-13.60,0.45,12,0.35,-172.00,5220.00,3450,20231213,-32.17,1825,20240805,28.22,3165,-26.07,20240604,1825,28.22,20240805,3450,-32.17,20231213,1825,28.22,20240805,0.00,N,067770,500,41 억,,13709,N,N,0,N,00,N +20241129,150659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,10,2,0.43,59426420,26035,109.07,2310,2340,2245,3000,1620,2310,2282.56,0.16,0,-106,2403,2356,2318,2271,2233,2352,2267,42,690,500,1610,5,1,8396593,195,-13.49,0.44,12,0.31,-172.00,5220.00,3450,20231213,-32.75,1825,20240805,27.12,3165,-26.70,20240604,1825,27.12,20240805,3450,-32.75,20231213,1825,27.12,20240805,0.00,N,067770,500,41 억,,13709,N,N,0,N,00,N +20241129,140701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,-45,5,-1.95,41808345,18274,76.55,2310,2340,2250,3000,1620,2310,2287.86,0.16,0,378,2403,2356,2318,2271,2233,2352,2267,42,690,500,1610,5,1,8396593,190,-13.17,0.43,12,0.22,-172.00,5220.00,3450,20231213,-34.35,1825,20240805,24.11,3165,-28.44,20240604,1825,24.11,20240805,3450,-34.35,20231213,1825,24.11,20240805,0.00,N,067770,500,41 억,,13709,N,N,0,N,00,N +20241129,130659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,-50,5,-2.16,38069435,16619,69.62,2310,2340,2250,3000,1620,2310,2290.72,0.16,0,385,2403,2356,2318,2271,2233,2352,2267,42,690,500,1610,5,1,8396593,190,-13.14,0.43,12,0.20,-172.00,5220.00,3450,20231213,-34.49,1825,20240805,23.84,3165,-28.59,20240604,1825,23.84,20240805,3450,-34.49,20231213,1825,23.84,20240805,0.00,N,067770,500,41 억,,13709,N,N,0,N,00,N +20241129,120701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,-60,5,-2.60,35822185,15622,65.44,2310,2340,2250,3000,1620,2310,2293.06,0.16,0,385,2403,2356,2318,2271,2233,2352,2267,42,690,500,1610,5,1,8396593,189,-13.08,0.43,12,0.19,-172.00,5220.00,3450,20231213,-34.78,1825,20240805,23.29,3165,-28.91,20240604,1825,23.29,20240805,3450,-34.78,20231213,1825,23.29,20240805,0.00,N,067770,500,41 억,,13709,N,N,0,N,00,N +20241129,110702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,-60,5,-2.60,31754030,13815,57.87,2310,2340,2250,3000,1620,2310,2298.52,0.16,0,385,2403,2356,2318,2271,2233,2352,2267,42,690,500,1610,5,1,8396593,189,-13.08,0.43,12,0.16,-172.00,5220.00,3450,20231213,-34.78,1825,20240805,23.29,3165,-28.91,20240604,1825,23.29,20240805,3450,-34.78,20231213,1825,23.29,20240805,0.00,N,067770,500,41 억,,13709,N,N,0,N,00,N +20241129,100658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-5,5,-0.22,19330470,8370,35.06,2310,2340,2265,3000,1620,2310,2309.49,0.16,0,12,2403,2356,2318,2271,2233,2352,2267,42,690,500,1610,5,1,8396593,194,-13.40,0.44,12,0.10,-172.00,5220.00,3450,20231213,-33.19,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3450,-33.19,20231213,1825,26.30,20240805,0.00,N,067770,500,41 억,,13709,N,N,0,N,00,N +20241129,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,-45,5,-1.95,1707135,748,3.13,2310,2310,2265,3000,1620,2310,2282.27,0.16,0,0,2403,2356,2318,2271,2233,2352,2267,42,690,500,1610,5,1,8396593,190,-13.17,0.43,12,0.01,-172.00,5220.00,3450,20231213,-34.35,1825,20240805,24.11,3165,-28.44,20240604,1825,24.11,20240805,3450,-34.35,20231213,1825,24.11,20240805,0.00,N,067770,500,41 억,,13709,N,N,0,N,00,N 20241128,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,0,3,0.00,55023005,23871,183.52,2310,2365,2280,3000,1620,2310,2305.01,0.16,0,-484,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,194,-13.43,0.44,12,0.28,-172.00,5220.00,3450,20231213,-33.04,1825,20240805,26.58,3165,-27.01,20240604,1825,26.58,20240805,3450,-33.04,20231213,1825,26.58,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N 20241128,150703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,10,2,0.43,52022550,22575,173.56,2310,2365,2280,3000,1620,2310,2304.43,0.16,0,-578,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,195,-13.49,0.44,12,0.27,-172.00,5220.00,3450,20231213,-32.75,1825,20240805,27.12,3165,-26.70,20240604,1825,27.12,20240805,3450,-32.75,20231213,1825,27.12,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N 20241128,140702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-10,5,-0.43,43921325,19060,146.54,2310,2365,2280,3000,1620,2310,2304.37,0.16,0,320,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,193,-13.37,0.44,12,0.23,-172.00,5220.00,3450,20231213,-33.33,1825,20240805,26.03,3165,-27.33,20240604,1825,26.03,20240805,3450,-33.33,20231213,1825,26.03,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N diff --git a/067830/price/prices-20241101.csv b/067830/price/prices-20241101.csv index 1ecd75971a70..945634fd11b1 100644 --- a/067830/price/prices-20241101.csv +++ b/067830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160644,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1987,-23,5,-1.14,116354937,58392,225.84,2010,2010,1983,2610,1410,2010,1992.69,8.45,0,-3041,2030,2020,2010,2000,1990,2015,1995,410,600,1000,1440,1,1,41040895,815,5.98,0.17,12,0.14,332.00,11712.00,3040,20240206,-34.64,1983,20241129,0.20,3040,-34.64,20240206,1983,0.20,20241129,3040,-34.64,20240206,1983,0.20,20241129,0.31,N,067830,1000,410 억,,3465937,N,N,4,N,00,N +20241129,150659,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1993,-17,5,-0.85,65985042,33062,127.87,2010,2010,1992,2610,1410,2010,1995.80,8.45,0,-2495,2030,2020,2010,2000,1990,2015,1995,410,600,1000,1440,1,1,41040895,818,6.00,0.17,12,0.08,332.00,11712.00,3040,20240206,-34.44,1992,20241129,0.05,3040,-34.44,20240206,1992,0.05,20241129,3040,-34.44,20240206,1992,0.05,20241129,0.31,N,067830,1000,410 억,,3465937,N,N,4,N,00,N +20241129,140701,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1994,-16,5,-0.80,54966010,27533,106.49,2010,2010,1993,2610,1410,2010,1996.37,8.45,0,-1869,2030,2020,2010,2000,1990,2015,1995,410,600,1000,1440,1,1,41040895,818,6.01,0.17,12,0.07,332.00,11712.00,3040,20240206,-34.41,1993,20241129,0.05,3040,-34.41,20240206,1993,0.05,20241129,3040,-34.41,20240206,1993,0.05,20241129,0.31,N,067830,1000,410 억,,3465937,N,N,4,N,00,N +20241129,130659,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1995,-15,5,-0.75,39637138,19848,76.76,2010,2010,1995,2610,1410,2010,1997.03,8.45,0,-1609,2030,2020,2010,2000,1990,2015,1995,410,600,1000,1440,1,1,41040895,819,6.01,0.17,12,0.05,332.00,11712.00,3040,20240206,-34.38,1995,20241129,0.00,3040,-34.38,20240206,1995,0.00,20241129,3040,-34.38,20240206,1995,0.00,20241129,0.31,N,067830,1000,410 억,,3465937,N,N,4,N,00,N +20241129,120701,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1996,-14,5,-0.70,26064872,13047,50.46,2010,2010,1995,2610,1410,2010,1997.77,8.45,0,-1534,2030,2020,2010,2000,1990,2015,1995,410,600,1000,1440,1,1,41040895,819,6.01,0.17,12,0.03,332.00,11712.00,3040,20240206,-34.34,1995,20241129,0.05,3040,-34.34,20240206,1995,0.05,20241129,3040,-34.34,20240206,1995,0.05,20241129,0.31,N,067830,1000,410 억,,3465937,N,N,4,N,00,N +20241129,110702,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1996,-14,5,-0.70,14448163,7227,27.95,2010,2010,1995,2610,1410,2010,1999.19,8.45,0,-1702,2030,2020,2010,2000,1990,2015,1995,410,600,1000,1440,1,1,41040895,819,6.01,0.17,12,0.02,332.00,11712.00,3040,20240206,-34.34,1995,20241129,0.05,3040,-34.34,20240206,1995,0.05,20241129,3040,-34.34,20240206,1995,0.05,20241129,0.31,N,067830,1000,410 억,,3465937,N,N,4,N,00,N +20241129,100659,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1996,-14,5,-0.70,12704024,6353,24.57,2010,2010,1995,2610,1410,2010,1999.69,8.45,0,-1664,2030,2020,2010,2000,1990,2015,1995,410,600,1000,1440,1,1,41040895,819,6.01,0.17,12,0.02,332.00,11712.00,3040,20240206,-34.34,1995,20241129,0.05,3040,-34.34,20240206,1995,0.05,20241129,3040,-34.34,20240206,1995,0.05,20241129,0.31,N,067830,1000,410 억,,3465937,N,N,4,N,00,N +20241129,090700,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,8.45,0,0,2030,2020,2010,2000,1990,2015,1995,410,600,1000,1440,5,1,41040895,825,6.05,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.31,N,067830,1000,410 억,,3465937,N,N,4,N,00,N 20241128,160652,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,51827105,25842,137.54,2015,2020,2000,2615,1415,2015,2005.54,8.45,0,-945,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.06,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,4,N,00,N 20241128,150703,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,34602010,17253,91.83,2015,2020,2000,2615,1415,2015,2005.56,8.45,0,-912,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N 20241128,140702,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,33326585,16617,88.44,2015,2020,2000,2615,1415,2015,2005.57,8.45,0,-911,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N diff --git a/067900/price/prices-20241101.csv b/067900/price/prices-20241101.csv index 08357c39b210..c8f09f91274e 100644 --- a/067900/price/prices-20241101.csv +++ b/067900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6220,-60,5,-0.96,54126980,8735,95.72,6330,6330,6160,8160,4400,6280,6196.56,2.28,0,-920,6406,6342,6276,6212,6146,6375,6245,91,1880,500,4640,10,1,18199659,1132,4.70,0.45,12,0.05,1323.00,13869.00,8630,20240115,-27.93,5690,20241115,9.31,8630,-27.93,20240115,5690,9.31,20241115,8630,-27.93,20240115,5690,9.31,20241115,1.37,N,067900,500,90 억,,415276,N,N,1,N,00,N +20241129,150659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6190,-90,5,-1.43,46072420,7432,81.44,6330,6330,6170,8160,4400,6280,6199.20,2.28,0,-841,6406,6342,6276,6212,6146,6375,6245,91,1880,500,4640,10,1,18199659,1127,4.68,0.45,12,0.04,1323.00,13869.00,8630,20240115,-28.27,5690,20241115,8.79,8630,-28.27,20240115,5690,8.79,20241115,8630,-28.27,20240115,5690,8.79,20241115,1.37,N,067900,500,90 억,,415276,N,N,1,N,00,N +20241129,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6210,-70,5,-1.11,39228760,6326,69.32,6330,6330,6180,8160,4400,6280,6201.20,2.28,0,-674,6406,6342,6276,6212,6146,6375,6245,91,1880,500,4640,10,1,18199659,1130,4.69,0.45,12,0.03,1323.00,13869.00,8630,20240115,-28.04,5690,20241115,9.14,8630,-28.04,20240115,5690,9.14,20241115,8630,-28.04,20240115,5690,9.14,20241115,1.37,N,067900,500,90 억,,415276,N,N,1,N,00,N +20241129,130700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6220,-60,5,-0.96,33254710,5363,58.77,6330,6330,6180,8160,4400,6280,6200.77,2.28,0,-700,6406,6342,6276,6212,6146,6375,6245,91,1880,500,4640,10,1,18199659,1132,4.70,0.45,12,0.03,1323.00,13869.00,8630,20240115,-27.93,5690,20241115,9.31,8630,-27.93,20240115,5690,9.31,20241115,8630,-27.93,20240115,5690,9.31,20241115,1.37,N,067900,500,90 억,,415276,N,N,1,N,00,N +20241129,120701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6200,-80,5,-1.27,17767920,2859,31.33,6330,6330,6180,8160,4400,6280,6214.73,2.28,0,-699,6406,6342,6276,6212,6146,6375,6245,91,1880,500,4640,10,1,18199659,1128,4.69,0.45,12,0.02,1323.00,13869.00,8630,20240115,-28.16,5690,20241115,8.96,8630,-28.16,20240115,5690,8.96,20241115,8630,-28.16,20240115,5690,8.96,20241115,1.37,N,067900,500,90 억,,415276,N,N,1,N,00,N +20241129,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6240,-40,5,-0.64,10659540,1711,18.75,6330,6330,6200,8160,4400,6280,6230.01,2.28,0,-385,6406,6342,6276,6212,6146,6375,6245,91,1880,500,4640,10,1,18199659,1136,4.72,0.45,12,0.01,1323.00,13869.00,8630,20240115,-27.69,5690,20241115,9.67,8630,-27.69,20240115,5690,9.67,20241115,8630,-27.69,20240115,5690,9.67,20241115,1.37,N,067900,500,90 억,,415276,N,N,1,N,00,N +20241129,100659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6240,-40,5,-0.64,6630380,1063,11.65,6330,6330,6200,8160,4400,6280,6237.42,2.28,0,-308,6406,6342,6276,6212,6146,6375,6245,91,1880,500,4640,10,1,18199659,1136,4.72,0.45,12,0.01,1323.00,13869.00,8630,20240115,-27.69,5690,20241115,9.67,8630,-27.69,20240115,5690,9.67,20241115,8630,-27.69,20240115,5690,9.67,20241115,1.37,N,067900,500,90 억,,415276,N,N,1,N,00,N +20241129,090701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,10,2,0.16,965360,153,1.68,6330,6330,6270,8160,4400,6280,6309.54,2.28,0,-3,6406,6342,6276,6212,6146,6375,6245,91,1880,500,4640,10,1,18199659,1145,4.75,0.45,12,0.00,1323.00,13869.00,8630,20240115,-27.11,5690,20241115,10.54,8630,-27.11,20240115,5690,10.54,20241115,8630,-27.11,20240115,5690,10.54,20241115,1.37,N,067900,500,90 억,,415276,N,N,1,N,00,N 20241128,160653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,-20,5,-0.32,57407940,9126,36.64,6240,6340,6210,8190,4410,6300,6290.59,2.29,0,-802,6406,6352,6306,6252,6206,6330,6230,91,1890,500,4660,10,1,18199659,1143,4.75,0.45,12,0.05,1323.00,13869.00,8630,20240115,-27.23,5690,20241115,10.37,8630,-27.23,20240115,5690,10.37,20241115,8630,-27.23,20240115,5690,10.37,20241115,1.40,N,067900,500,90 억,,416080,N,N,1,N,00,N 20241128,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,-20,5,-0.32,53540260,8510,34.16,6240,6340,6210,8190,4410,6300,6291.45,2.29,0,-716,6406,6352,6306,6252,6206,6330,6230,91,1890,500,4660,10,1,18199659,1143,4.75,0.45,12,0.05,1323.00,13869.00,8630,20240115,-27.23,5690,20241115,10.37,8630,-27.23,20240115,5690,10.37,20241115,8630,-27.23,20240115,5690,10.37,20241115,1.40,N,067900,500,90 억,,416080,N,N,2,N,00,N 20241128,140702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-30,5,-0.48,50494330,8024,32.21,6240,6340,6210,8190,4410,6300,6292.91,2.29,0,-679,6406,6352,6306,6252,6206,6330,6230,91,1890,500,4660,10,1,18199659,1141,4.74,0.45,12,0.04,1323.00,13869.00,8630,20240115,-27.35,5690,20241115,10.19,8630,-27.35,20240115,5690,10.19,20241115,8630,-27.35,20240115,5690,10.19,20241115,1.40,N,067900,500,90 억,,416080,N,N,2,N,00,N diff --git a/067920/price/prices-20241101.csv b/067920/price/prices-20241101.csv index 1231d3b8524d..0d9c7356caa8 100644 --- a/067920/price/prices-20241101.csv +++ b/067920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-40,5,-0.78,29585110,5839,33.52,5120,5120,5050,6650,3590,5120,5066.33,1.93,0,639,5180,5150,5110,5080,5040,5155,5085,55,1530,500,3680,10,1,10996119,559,6.41,0.71,12,0.05,792.00,7165.00,8680,20240129,-41.47,4730,20241115,7.40,8680,-41.47,20240129,4730,7.40,20241115,8680,-41.47,20240129,4730,7.40,20241115,2.98,N,067920,500,54 억,,212315,N,N,0,N,00,N +20241129,150700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-50,5,-0.98,22864190,4515,25.92,5120,5120,5050,6650,3590,5120,5064.05,1.93,0,508,5180,5150,5110,5080,5040,5155,5085,55,1530,500,3680,10,1,10996119,558,6.40,0.71,12,0.04,792.00,7165.00,8680,20240129,-41.59,4730,20241115,7.19,8680,-41.59,20240129,4730,7.19,20241115,8680,-41.59,20240129,4730,7.19,20241115,2.98,N,067920,500,54 억,,212315,N,N,0,N,00,N +20241129,140702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,-30,5,-0.59,20423640,4033,23.15,5120,5120,5050,6650,3590,5120,5064.13,1.93,0,446,5180,5150,5110,5080,5040,5155,5085,55,1530,500,3680,10,1,10996119,560,6.43,0.71,12,0.04,792.00,7165.00,8680,20240129,-41.36,4730,20241115,7.61,8680,-41.36,20240129,4730,7.61,20241115,8680,-41.36,20240129,4730,7.61,20241115,2.98,N,067920,500,54 억,,212315,N,N,0,N,00,N +20241129,130700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-50,5,-0.98,17691740,3495,20.07,5120,5120,5050,6650,3590,5120,5062.01,1.93,0,142,5180,5150,5110,5080,5040,5155,5085,55,1530,500,3680,10,1,10996119,558,6.40,0.71,12,0.03,792.00,7165.00,8680,20240129,-41.59,4730,20241115,7.19,8680,-41.59,20240129,4730,7.19,20241115,8680,-41.59,20240129,4730,7.19,20241115,2.98,N,067920,500,54 억,,212315,N,N,0,N,00,N +20241129,120702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,-60,5,-1.17,15344480,3031,17.40,5120,5120,5050,6650,3590,5120,5062.51,1.93,0,108,5180,5150,5110,5080,5040,5155,5085,55,1530,500,3680,10,1,10996119,556,6.39,0.71,12,0.03,792.00,7165.00,8680,20240129,-41.71,4730,20241115,6.98,8680,-41.71,20240129,4730,6.98,20241115,8680,-41.71,20240129,4730,6.98,20241115,2.98,N,067920,500,54 억,,212315,N,N,0,N,00,N +20241129,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-40,5,-0.78,7926900,1565,8.98,5120,5120,5050,6650,3590,5120,5065.11,1.93,0,-60,5180,5150,5110,5080,5040,5155,5085,55,1530,500,3680,10,1,10996119,559,6.41,0.71,12,0.01,792.00,7165.00,8680,20240129,-41.47,4730,20241115,7.40,8680,-41.47,20240129,4730,7.40,20241115,8680,-41.47,20240129,4730,7.40,20241115,2.98,N,067920,500,54 억,,212315,N,N,0,N,00,N +20241129,100659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-50,5,-0.98,5381660,1062,6.10,5120,5120,5050,6650,3590,5120,5067.48,1.93,0,-167,5180,5150,5110,5080,5040,5155,5085,55,1530,500,3680,10,1,10996119,558,6.40,0.71,12,0.01,792.00,7165.00,8680,20240129,-41.59,4730,20241115,7.19,8680,-41.59,20240129,4730,7.19,20241115,8680,-41.59,20240129,4730,7.19,20241115,2.98,N,067920,500,54 억,,212315,N,N,0,N,00,N +20241129,090701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,-10,5,-0.20,133110,26,0.15,5120,5120,5110,6650,3590,5120,5119.62,1.93,0,-4,5180,5150,5110,5080,5040,5155,5085,55,1530,500,3680,10,1,10996119,562,6.45,0.71,12,0.00,792.00,7165.00,8680,20240129,-41.13,4730,20241115,8.03,8680,-41.13,20240129,4730,8.03,20241115,8680,-41.13,20240129,4730,8.03,20241115,2.98,N,067920,500,54 억,,212315,N,N,0,N,00,N 20241128,160653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,-10,5,-0.19,88830330,17418,105.45,5120,5140,5070,6660,3600,5130,5099.23,1.92,0,1517,5216,5172,5086,5042,4956,5195,5065,55,1530,500,3690,10,1,10996119,563,6.46,0.71,12,0.16,792.00,7165.00,8680,20240129,-41.01,4730,20241115,8.25,8680,-41.01,20240129,4730,8.25,20241115,8680,-41.01,20240129,4730,8.25,20241115,3.02,N,067920,500,54 억,,210708,N,N,0,N,00,N 20241128,150704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,-40,5,-0.78,80927920,15871,96.09,5120,5140,5070,6660,3600,5130,5099.01,1.92,0,1432,5216,5172,5086,5042,4956,5195,5065,55,1530,500,3690,10,1,10996119,560,6.43,0.71,12,0.14,792.00,7165.00,8680,20240129,-41.36,4730,20241115,7.61,8680,-41.36,20240129,4730,7.61,20241115,8680,-41.36,20240129,4730,7.61,20241115,3.02,N,067920,500,54 억,,210708,N,N,0,N,00,N 20241128,140703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5130,0,3,0.00,39920460,7813,47.30,5120,5140,5090,6660,3600,5130,5109.36,1.92,0,647,5216,5172,5086,5042,4956,5195,5065,55,1530,500,3690,10,1,10996119,564,6.48,0.72,12,0.07,792.00,7165.00,8680,20240129,-40.90,4730,20241115,8.46,8680,-40.90,20240129,4730,8.46,20241115,8680,-40.90,20240129,4730,8.46,20241115,3.02,N,067920,500,54 억,,210708,N,N,0,N,00,N diff --git a/067990/price/prices-20241101.csv b/067990/price/prices-20241101.csv index 7bc9c6aa4194..8a9f6f801aca 100644 --- a/067990/price/prices-20241101.csv +++ b/067990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,-45,5,-0.96,232289990,49649,87.28,4715,4715,4665,6120,3300,4710,4678.65,4.14,0,-11500,4756,4732,4691,4667,4626,4745,4680,161,1410,500,3480,5,1,30181550,1408,12.96,0.35,12,0.16,360.00,13385.00,6090,20240319,-23.40,4160,20241115,12.14,6090,-23.40,20240319,4160,12.14,20241115,6090,-23.40,20240319,4160,12.14,20241115,1.21,N,067990,500,160 억,,1249737,N,N,0,N,00,N +20241129,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4680,-30,5,-0.64,190113430,40609,71.39,4715,4715,4665,6120,3300,4710,4681.56,4.14,0,-10897,4756,4732,4691,4667,4626,4745,4680,161,1410,500,3480,5,1,30181550,1412,13.00,0.35,12,0.13,360.00,13385.00,6090,20240319,-23.15,4160,20241115,12.50,6090,-23.15,20240319,4160,12.50,20241115,6090,-23.15,20240319,4160,12.50,20241115,1.21,N,067990,500,160 억,,1249737,N,N,0,N,00,N +20241129,140702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4680,-30,5,-0.64,159307565,34027,59.82,4715,4715,4665,6120,3300,4710,4681.80,4.14,0,-8572,4756,4732,4691,4667,4626,4745,4680,161,1410,500,3480,5,1,30181550,1412,13.00,0.35,12,0.11,360.00,13385.00,6090,20240319,-23.15,4160,20241115,12.50,6090,-23.15,20240319,4160,12.50,20241115,6090,-23.15,20240319,4160,12.50,20241115,1.21,N,067990,500,160 억,,1249737,N,N,0,N,00,N +20241129,130700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4685,-25,5,-0.53,157986060,33745,59.32,4715,4715,4665,6120,3300,4710,4681.76,4.14,0,-8430,4756,4732,4691,4667,4626,4745,4680,161,1410,500,3480,5,1,30181550,1414,13.01,0.35,12,0.11,360.00,13385.00,6090,20240319,-23.07,4160,20241115,12.62,6090,-23.07,20240319,4160,12.62,20241115,6090,-23.07,20240319,4160,12.62,20241115,1.21,N,067990,500,160 억,,1249737,N,N,0,N,00,N +20241129,120702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4680,-30,5,-0.64,133302455,28471,50.05,4715,4715,4665,6120,3300,4710,4682.04,4.14,0,-8430,4756,4732,4691,4667,4626,4745,4680,161,1410,500,3480,5,1,30181550,1412,13.00,0.35,12,0.09,360.00,13385.00,6090,20240319,-23.15,4160,20241115,12.50,6090,-23.15,20240319,4160,12.50,20241115,6090,-23.15,20240319,4160,12.50,20241115,1.21,N,067990,500,160 억,,1249737,N,N,0,N,00,N +20241129,110703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4685,-25,5,-0.53,133161925,28441,50.00,4715,4715,4665,6120,3300,4710,4682.04,4.14,0,-8430,4756,4732,4691,4667,4626,4745,4680,161,1410,500,3480,5,1,30181550,1414,13.01,0.35,12,0.09,360.00,13385.00,6090,20240319,-23.07,4160,20241115,12.62,6090,-23.07,20240319,4160,12.62,20241115,6090,-23.07,20240319,4160,12.62,20241115,1.21,N,067990,500,160 억,,1249737,N,N,0,N,00,N +20241129,100700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4685,-25,5,-0.53,68570800,14637,25.73,4715,4715,4665,6120,3300,4710,4684.76,4.14,0,-4169,4756,4732,4691,4667,4626,4745,4680,161,1410,500,3480,5,1,30181550,1414,13.01,0.35,12,0.05,360.00,13385.00,6090,20240319,-23.07,4160,20241115,12.62,6090,-23.07,20240319,4160,12.62,20241115,6090,-23.07,20240319,4160,12.62,20241115,1.21,N,067990,500,160 억,,1249737,N,N,0,N,00,N +20241129,090701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4695,-15,5,-0.32,24977715,5320,9.35,4715,4715,4690,6120,3300,4710,4695.06,4.14,0,629,4756,4732,4691,4667,4626,4745,4680,161,1410,500,3480,5,1,30181550,1417,13.04,0.35,12,0.02,360.00,13385.00,6090,20240319,-22.91,4160,20241115,12.86,6090,-22.91,20240319,4160,12.86,20241115,6090,-22.91,20240319,4160,12.86,20241115,1.21,N,067990,500,160 억,,1249737,N,N,0,N,00,N 20241128,160653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,35,2,0.75,266494435,56876,128.87,4680,4715,4650,6070,3275,4675,4685.53,4.05,0,30284,4701,4687,4671,4657,4641,4680,4650,161,1395,500,3450,5,1,30181550,1422,13.08,0.35,12,0.19,360.00,13385.00,6090,20240319,-22.66,4160,20241115,13.22,6090,-22.66,20240319,4160,13.22,20241115,6090,-22.66,20240319,4160,13.22,20241115,1.17,N,067990,500,160 억,,1220989,N,N,0,N,00,N 20241128,150704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4705,30,2,0.64,246413780,52609,119.20,4680,4715,4650,6070,3275,4675,4683.87,4.05,0,29879,4701,4687,4671,4657,4641,4680,4650,161,1395,500,3450,5,1,30181550,1420,13.07,0.35,12,0.17,360.00,13385.00,6090,20240319,-22.74,4160,20241115,13.10,6090,-22.74,20240319,4160,13.10,20241115,6090,-22.74,20240319,4160,13.10,20241115,1.17,N,067990,500,160 억,,1220989,N,N,0,N,00,N 20241128,140703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4715,40,2,0.86,227778140,48647,110.23,4680,4715,4650,6070,3275,4675,4682.26,4.05,0,26191,4701,4687,4671,4657,4641,4680,4650,161,1395,500,3450,5,1,30181550,1423,13.10,0.35,12,0.16,360.00,13385.00,6090,20240319,-22.58,4160,20241115,13.34,6090,-22.58,20240319,4160,13.34,20241115,6090,-22.58,20240319,4160,13.34,20241115,1.17,N,067990,500,160 억,,1220989,N,N,0,N,00,N diff --git a/068050/price/prices-20241101.csv b/068050/price/prices-20241101.csv index 39006d4993f5..26a391180c09 100644 --- a/068050/price/prices-20241101.csv +++ b/068050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2240,50,2,2.28,200053580,91808,74.39,2190,2240,2120,2845,1535,2190,2178.73,0.56,0,-4613,2276,2232,2156,2112,2036,2255,2135,138,655,500,1570,5,1,27694076,620,8.18,0.74,12,0.33,274.00,3014.00,4075,20240111,-45.03,1810,20240805,23.76,4075,-45.03,20240111,1810,23.76,20240805,4075,-45.03,20240111,1810,23.76,20240805,3.60,N,068050,500,138 억,,154093,N,N,6,N,00,N +20241129,150700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2220,30,2,1.37,173815260,80064,64.88,2190,2220,2120,2845,1535,2190,2170.95,0.56,0,-4204,2276,2232,2156,2112,2036,2255,2135,138,655,500,1570,5,1,27694076,615,8.10,0.74,12,0.29,274.00,3014.00,4075,20240111,-45.52,1810,20240805,22.65,4075,-45.52,20240111,1810,22.65,20240805,4075,-45.52,20240111,1810,22.65,20240805,3.60,N,068050,500,138 억,,154093,N,N,91,N,00,N +20241129,140702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2185,-5,5,-0.23,126167150,58408,47.33,2190,2210,2120,2845,1535,2190,2160.10,0.56,0,-2726,2276,2232,2156,2112,2036,2255,2135,138,655,500,1570,5,1,27694076,605,7.97,0.72,12,0.21,274.00,3014.00,4075,20240111,-46.38,1810,20240805,20.72,4075,-46.38,20240111,1810,20.72,20240805,4075,-46.38,20240111,1810,20.72,20240805,3.60,N,068050,500,138 억,,154093,N,N,91,N,00,N +20241129,130701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2180,-10,5,-0.46,120451285,55787,45.21,2190,2210,2120,2845,1535,2190,2159.13,0.56,0,-2262,2276,2232,2156,2112,2036,2255,2135,138,655,500,1570,5,1,27694076,604,7.96,0.72,12,0.20,274.00,3014.00,4075,20240111,-46.50,1810,20240805,20.44,4075,-46.50,20240111,1810,20.44,20240805,4075,-46.50,20240111,1810,20.44,20240805,3.60,N,068050,500,138 억,,154093,N,N,91,N,00,N +20241129,120702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2185,-5,5,-0.23,118411670,54850,44.45,2190,2210,2120,2845,1535,2190,2158.83,0.56,0,-1929,2276,2232,2156,2112,2036,2255,2135,138,655,500,1570,5,1,27694076,605,7.97,0.72,12,0.20,274.00,3014.00,4075,20240111,-46.38,1810,20240805,20.72,4075,-46.38,20240111,1810,20.72,20240805,4075,-46.38,20240111,1810,20.72,20240805,3.60,N,068050,500,138 억,,154093,N,N,91,N,00,N +20241129,110703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2165,-25,5,-1.14,111640810,51733,41.92,2190,2210,2120,2845,1535,2190,2158.02,0.56,0,-1989,2276,2232,2156,2112,2036,2255,2135,138,655,500,1570,5,1,27694076,600,7.90,0.72,12,0.19,274.00,3014.00,4075,20240111,-46.87,1810,20240805,19.61,4075,-46.87,20240111,1810,19.61,20240805,4075,-46.87,20240111,1810,19.61,20240805,3.60,N,068050,500,138 억,,154093,N,N,91,N,00,N +20241129,100700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2160,-30,5,-1.37,69342050,32016,25.94,2190,2210,2125,2845,1535,2190,2165.86,0.56,0,-1428,2276,2232,2156,2112,2036,2255,2135,138,655,500,1570,5,1,27694076,598,7.88,0.72,12,0.12,274.00,3014.00,4075,20240111,-46.99,1810,20240805,19.34,4075,-46.99,20240111,1810,19.34,20240805,4075,-46.99,20240111,1810,19.34,20240805,3.60,N,068050,500,138 억,,154093,N,N,91,N,00,N +20241129,090702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,0,3,0.00,15383460,7003,5.67,2190,2205,2185,2845,1535,2190,2196.70,0.56,0,-1937,2276,2232,2156,2112,2036,2255,2135,138,655,500,1570,5,1,27694076,607,7.99,0.73,12,0.03,274.00,3014.00,4075,20240111,-46.26,1810,20240805,20.99,4075,-46.26,20240111,1810,20.99,20240805,4075,-46.26,20240111,1810,20.99,20240805,3.60,N,068050,500,138 억,,154093,N,N,91,N,00,N 20241128,160654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,95,2,4.53,265939660,123351,421.66,2080,2200,2080,2720,1470,2095,2155.65,0.58,0,-5964,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,607,7.99,0.73,12,0.45,274.00,3014.00,4075,20240111,-46.26,1810,20240805,20.99,4075,-46.26,20240111,1810,20.99,20240805,4075,-46.26,20240111,1810,20.99,20240805,3.61,N,068050,500,138 억,,160273,N,N,85,N,00,N 20241128,150704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2175,80,2,3.82,205756885,95878,327.74,2080,2180,2080,2720,1470,2095,2146.03,0.58,0,-8725,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,602,7.94,0.72,12,0.35,274.00,3014.00,4075,20240111,-46.63,1810,20240805,20.17,4075,-46.63,20240111,1810,20.17,20240805,4075,-46.63,20240111,1810,20.17,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N 20241128,140703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2165,70,2,3.34,183087645,85420,291.99,2080,2180,2080,2720,1470,2095,2143.38,0.58,0,-8754,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,600,7.90,0.72,12,0.31,274.00,3014.00,4075,20240111,-46.87,1810,20240805,19.61,4075,-46.87,20240111,1810,19.61,20240805,4075,-46.87,20240111,1810,19.61,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N diff --git a/068100/price/prices-20241101.csv b/068100/price/prices-20241101.csv index 28c22d5e1ffa..d534c506c004 100644 --- a/068100/price/prices-20241101.csv +++ b/068100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3450,240,2,7.48,2107093370,611293,673.85,3210,3675,3160,4170,2250,3210,3446.94,1.64,0,-3487,3356,3282,3246,3172,3136,3265,3155,50,960,500,1990,5,1,9939614,343,-12.45,3.72,12,6.15,-277.00,928.00,23000,20240222,-85.00,2755,20241118,25.23,23000,-85.00,20240222,2755,25.23,20241118,23000,-85.00,20240222,2755,25.23,20241118,1.58,N,068100,500,49 억,,163319,N,N,0,N,00,N +20241129,150701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3425,215,2,6.70,2054444415,595968,656.95,3210,3675,3160,4170,2250,3210,3447.24,1.64,0,-3436,3356,3282,3246,3172,3136,3265,3155,50,960,500,1990,5,1,9939614,340,-12.36,3.69,12,6.00,-277.00,928.00,23000,20240222,-85.11,2755,20241118,24.32,23000,-85.11,20240222,2755,24.32,20241118,23000,-85.11,20240222,2755,24.32,20241118,1.58,N,068100,500,49 억,,163319,N,N,0,N,00,N +20241129,140703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3425,215,2,6.70,1948832540,565041,622.86,3210,3675,3160,4170,2250,3210,3449.01,1.64,0,1453,3356,3282,3246,3172,3136,3265,3155,50,960,500,1990,5,1,9939614,340,-12.36,3.69,12,5.68,-277.00,928.00,23000,20240222,-85.11,2755,20241118,24.32,23000,-85.11,20240222,2755,24.32,20241118,23000,-85.11,20240222,2755,24.32,20241118,1.58,N,068100,500,49 억,,163319,N,N,0,N,00,N +20241129,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3430,220,2,6.85,1887186885,547041,603.02,3210,3675,3160,4170,2250,3210,3449.81,1.64,0,-1904,3356,3282,3246,3172,3136,3265,3155,50,960,500,1990,5,1,9939614,341,-12.38,3.70,12,5.50,-277.00,928.00,23000,20240222,-85.09,2755,20241118,24.50,23000,-85.09,20240222,2755,24.50,20241118,23000,-85.09,20240222,2755,24.50,20241118,1.58,N,068100,500,49 억,,163319,N,N,0,N,00,N +20241129,120703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3305,95,2,2.96,1693212590,490165,540.32,3210,3675,3160,4170,2250,3210,3454.37,1.64,0,-2008,3356,3282,3246,3172,3136,3265,3155,50,960,500,1990,5,1,9939614,329,-11.93,3.56,12,4.93,-277.00,928.00,23000,20240222,-85.63,2755,20241118,19.96,23000,-85.63,20240222,2755,19.96,20241118,23000,-85.63,20240222,2755,19.96,20241118,1.58,N,068100,500,49 억,,163319,N,N,0,N,00,N +20241129,110704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3380,170,2,5.30,259370735,79079,87.17,3210,3425,3160,4170,2250,3210,3279.89,1.64,0,-2368,3356,3282,3246,3172,3136,3265,3155,50,960,500,1990,5,1,9939614,336,-12.20,3.64,12,0.80,-277.00,928.00,23000,20240222,-85.30,2755,20241118,22.69,23000,-85.30,20240222,2755,22.69,20241118,23000,-85.30,20240222,2755,22.69,20241118,1.58,N,068100,500,49 억,,163319,N,N,0,N,00,N +20241129,100700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3190,-20,5,-0.62,54531355,17047,18.79,3210,3245,3160,4170,2250,3210,3198.88,1.64,0,-4640,3356,3282,3246,3172,3136,3265,3155,50,960,500,1990,5,1,9939614,317,-11.52,3.44,12,0.17,-277.00,928.00,23000,20240222,-86.13,2755,20241118,15.79,23000,-86.13,20240222,2755,15.79,20241118,23000,-86.13,20240222,2755,15.79,20241118,1.58,N,068100,500,49 억,,163319,N,N,0,N,00,N +20241129,090702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,-5,5,-0.16,20153205,6264,6.90,3210,3245,3200,4170,2250,3210,3217.31,1.64,0,-1178,3356,3282,3246,3172,3136,3265,3155,50,960,500,1990,5,1,9939614,319,-11.57,3.45,12,0.06,-277.00,928.00,23000,20240222,-86.07,2755,20241118,16.33,23000,-86.07,20240222,2755,16.33,20241118,23000,-86.07,20240222,2755,16.33,20241118,1.58,N,068100,500,49 억,,163319,N,N,0,N,00,N 20241128,160654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,-140,5,-4.18,287306515,88462,7.30,3285,3320,3210,4355,2345,3350,3247.80,1.45,0,19110,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,319,-11.59,3.46,12,0.89,-277.00,928.00,23000,20240222,-86.04,2755,20241118,16.52,23000,-86.04,20240222,2755,16.52,20241118,23000,-86.04,20240222,2755,16.52,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N 20241128,150705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,-135,5,-4.03,272965545,84002,6.93,3285,3320,3210,4355,2345,3350,3249.51,1.45,0,19038,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,320,-11.61,3.46,12,0.85,-277.00,928.00,23000,20240222,-86.02,2755,20241118,16.70,23000,-86.02,20240222,2755,16.70,20241118,23000,-86.02,20240222,2755,16.70,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N 20241128,140704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,-120,5,-3.58,239383895,73593,6.07,3285,3320,3210,4355,2345,3350,3252.81,1.45,0,18100,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,321,-11.66,3.48,12,0.74,-277.00,928.00,23000,20240222,-85.96,2755,20241118,17.24,23000,-85.96,20240222,2755,17.24,20241118,23000,-85.96,20240222,2755,17.24,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N diff --git a/068240/price/prices-20241101.csv b/068240/price/prices-20241101.csv index e03e0b838ca4..5d1fdfda2a46 100644 --- a/068240/price/prices-20241101.csv +++ b/068240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160646,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10390,-440,5,-4.06,3143088810,301403,163.86,10960,10960,10230,14070,7590,10830,10428.24,7.32,0,-33564,11450,11140,10960,10650,10470,11050,10560,193,3240,500,7790,10,1,38163437,3965,96.20,1.72,12,0.79,108.00,6031.00,15978,20240123,-34.97,9560,20240805,8.68,15978,-34.97,20240123,9560,8.68,20240805,16360,-36.49,20240123,9560,8.68,20240805,0.35,N,068240,500,192 억,,2793712,N,N,1,N,00,N +20241129,150701,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10280,-550,5,-5.08,3024171270,289893,157.60,10960,10960,10230,14070,7590,10830,10432.03,7.32,0,-30073,11450,11140,10960,10650,10470,11050,10560,193,3240,500,7790,10,1,38163437,3923,95.19,1.70,12,0.76,108.00,6031.00,15978,20240123,-35.66,9560,20240805,7.53,15978,-35.66,20240123,9560,7.53,20240805,16360,-37.16,20240123,9560,7.53,20240805,0.35,N,068240,500,192 억,,2793712,N,N,168,N,00,N +20241129,140703,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10350,-480,5,-4.43,2520767080,240962,131.00,10960,10960,10310,14070,7590,10830,10461.26,7.32,0,-18908,11450,11140,10960,10650,10470,11050,10560,193,3240,500,7790,10,1,38163437,3950,95.83,1.72,12,0.63,108.00,6031.00,15978,20240123,-35.22,9560,20240805,8.26,15978,-35.22,20240123,9560,8.26,20240805,16360,-36.74,20240123,9560,8.26,20240805,0.35,N,068240,500,192 억,,2793712,N,N,168,N,00,N +20241129,130701,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10330,-500,5,-4.62,2320791800,221606,120.48,10960,10960,10320,14070,7590,10830,10472.60,7.32,0,-8513,11450,11140,10960,10650,10470,11050,10560,193,3240,500,7790,10,1,38163437,3942,95.65,1.71,12,0.58,108.00,6031.00,15978,20240123,-35.35,9560,20240805,8.05,15978,-35.35,20240123,9560,8.05,20240805,16360,-36.86,20240123,9560,8.05,20240805,0.35,N,068240,500,192 억,,2793712,N,N,168,N,00,N +20241129,120703,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10420,-410,5,-3.79,2058595120,196311,106.73,10960,10960,10350,14070,7590,10830,10486.40,7.32,0,-1887,11450,11140,10960,10650,10470,11050,10560,193,3240,500,7790,10,1,38163437,3977,96.48,1.73,12,0.51,108.00,6031.00,15978,20240123,-34.79,9560,20240805,9.00,15978,-34.79,20240123,9560,9.00,20240805,16360,-36.31,20240123,9560,9.00,20240805,0.35,N,068240,500,192 억,,2793712,N,N,168,N,00,N +20241129,110704,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10420,-410,5,-3.79,1835448330,174819,95.04,10960,10960,10350,14070,7590,10830,10499.14,7.32,0,6289,11450,11140,10960,10650,10470,11050,10560,193,3240,500,7790,10,1,38163437,3977,96.48,1.73,12,0.46,108.00,6031.00,15978,20240123,-34.79,9560,20240805,9.00,15978,-34.79,20240123,9560,9.00,20240805,16360,-36.31,20240123,9560,9.00,20240805,0.35,N,068240,500,192 억,,2793712,N,N,168,N,00,N +20241129,100701,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10390,-440,5,-4.06,1530977230,145657,79.19,10960,10960,10350,14070,7590,10830,10510.84,7.32,0,13207,11450,11140,10960,10650,10470,11050,10560,193,3240,500,7790,10,1,38163437,3965,96.20,1.72,12,0.38,108.00,6031.00,15978,20240123,-34.97,9560,20240805,8.68,15978,-34.97,20240123,9560,8.68,20240805,16360,-36.49,20240123,9560,8.68,20240805,0.35,N,068240,500,192 억,,2793712,N,N,168,N,00,N +20241129,090702,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10710,-120,5,-1.11,206826640,19230,10.45,10960,10960,10660,14070,7590,10830,10755.42,7.32,0,-4499,11450,11140,10960,10650,10470,11050,10560,193,3240,500,7790,10,1,38163437,4087,99.17,1.78,12,0.05,108.00,6031.00,15978,20240123,-32.97,9560,20240805,12.03,15978,-32.97,20240123,9560,12.03,20240805,16360,-34.54,20240123,9560,12.03,20240805,0.35,N,068240,500,192 억,,2793712,N,N,168,N,00,N 20241128,160654,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10830,-360,5,-3.22,2009381430,182983,95.43,11270,11270,10780,14540,7840,11190,10981.35,7.27,0,18884,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4133,100.28,1.80,12,0.48,108.00,6031.00,15978,20240123,-32.22,9560,20240805,13.28,15978,-32.22,20240123,9560,13.28,20240805,16360,-33.80,20240123,9560,13.28,20240805,0.34,N,068240,500,192 억,,2775250,N,N,168,N,00,N 20241128,150706,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10840,-350,5,-3.13,1688909470,153360,79.98,11270,11270,10840,14540,7840,11190,11012.71,7.27,0,14240,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4137,100.37,1.80,12,0.40,108.00,6031.00,15978,20240123,-32.16,9560,20240805,13.39,15978,-32.16,20240123,9560,13.39,20240805,16360,-33.74,20240123,9560,13.39,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N 20241128,140704,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11060,-130,5,-1.16,1181831640,106935,55.77,11270,11270,10920,14540,7840,11190,11051.87,7.27,0,4207,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4221,102.41,1.83,12,0.28,108.00,6031.00,15978,20240123,-30.78,9560,20240805,15.69,15978,-30.78,20240123,9560,15.69,20240805,16360,-32.40,20240123,9560,15.69,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N diff --git a/068270/price/prices-20241101.csv b/068270/price/prices-20241101.csv index 318113fef03f..63634349e50e 100644 --- a/068270/price/prices-20241101.csv +++ b/068270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160646,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187000,600,2,0.32,125629169600,672288,75.85,187100,188300,185300,242000,130500,186400,186868.20,22.76,-28000,-177914,193466,189932,183566,180032,173666,191700,181800,2205,55600,1000,141660,100,1,217078554,405937,51.39,2.15,12,0.31,3639.00,87089.00,241000,20240102,-22.41,157500,20231207,18.73,241000,-22.41,20240102,160300,16.66,20241115,241000,-22.41,20240102,157500,18.73,20231207,0.99,N,068270,1000,2205 억,,49402901,N,N,960,N,00,N +20241129,150701,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186600,200,2,0.11,106467035900,569775,64.29,187100,188300,185300,242000,130500,186400,186858.33,22.76,-28000,-152905,193466,189932,183566,180032,173666,191700,181800,2205,55600,1000,141660,100,1,217078554,405069,51.28,2.14,12,0.26,3639.00,87089.00,241000,20240102,-22.57,157500,20231207,18.48,241000,-22.57,20240102,160300,16.41,20241115,241000,-22.57,20240102,157500,18.48,20231207,0.99,N,068270,1000,2205 억,,49402901,N,N,3331,N,00,N +20241129,140703,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187500,1100,2,0.59,89654389100,479656,54.12,187100,188300,185300,242000,130500,186400,186914.32,22.76,-28000,-103487,193466,189932,183566,180032,173666,191700,181800,2205,55600,1000,141660,100,1,217078554,407022,51.53,2.15,12,0.22,3639.00,87089.00,241000,20240102,-22.20,157500,20231207,19.05,241000,-22.20,20240102,160300,16.97,20241115,241000,-22.20,20240102,157500,19.05,20231207,0.99,N,068270,1000,2205 억,,49402901,N,N,3331,N,00,N +20241129,130701,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186800,400,2,0.21,74778948000,400348,45.17,187100,188300,185300,242000,130500,186400,186785.22,22.76,-28000,-85847,193466,189932,183566,180032,173666,191700,181800,2205,55600,1000,141660,100,1,217078554,405503,51.33,2.14,12,0.18,3639.00,87089.00,241000,20240102,-22.49,157500,20231207,18.60,241000,-22.49,20240102,160300,16.53,20241115,241000,-22.49,20240102,157500,18.60,20231207,0.99,N,068270,1000,2205 억,,49402901,N,N,3331,N,00,N +20241129,120703,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186900,500,2,0.27,65154215100,348831,39.36,187100,188300,185300,242000,130500,186400,186779.14,22.76,-28000,-67035,193466,189932,183566,180032,173666,191700,181800,2205,55600,1000,141660,100,1,217078554,405720,51.36,2.15,12,0.16,3639.00,87089.00,241000,20240102,-22.45,157500,20231207,18.67,241000,-22.45,20240102,160300,16.59,20241115,241000,-22.45,20240102,157500,18.67,20231207,0.99,N,068270,1000,2205 억,,49402901,N,N,3331,N,00,N +20241129,110704,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186700,300,2,0.16,57593320400,308339,34.79,187100,188300,185300,242000,130500,186400,186786.17,22.76,-28000,-57021,193466,189932,183566,180032,173666,191700,181800,2205,55600,1000,141660,100,1,217078554,405286,51.31,2.14,12,0.14,3639.00,87089.00,241000,20240102,-22.53,157500,20231207,18.54,241000,-22.53,20240102,160300,16.47,20241115,241000,-22.53,20240102,157500,18.54,20231207,0.99,N,068270,1000,2205 억,,49402901,N,N,3331,N,00,N +20241129,100701,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186000,-400,5,-0.21,41967577500,224817,25.37,187100,188300,185300,242000,130500,186400,186674.84,22.76,-28000,-48026,193466,189932,183566,180032,173666,191700,181800,2205,55600,1000,141660,100,1,217078554,403766,51.11,2.14,12,0.10,3639.00,87089.00,241000,20240102,-22.82,157500,20231207,18.10,241000,-22.82,20240102,160300,16.03,20241115,241000,-22.82,20240102,157500,18.10,20231207,0.99,N,068270,1000,2205 억,,49402901,N,N,3331,N,00,N +20241129,090703,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187400,1000,2,0.54,11948058100,63904,7.21,187100,188300,186000,242000,130500,186400,186972.11,22.76,-28000,-15692,193466,189932,183566,180032,173666,191700,181800,2205,55600,1000,141660,100,1,217078554,406805,51.50,2.15,12,0.03,3639.00,87089.00,241000,20240102,-22.24,157500,20231207,18.98,241000,-22.24,20240102,160300,16.91,20241115,241000,-22.24,20240102,157500,18.98,20231207,0.99,N,068270,1000,2205 억,,49402901,N,N,3331,N,00,N 20241128,160654,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186400,8600,2,4.84,162797441700,881549,236.70,177700,187100,177200,231000,124500,177800,184674.92,22.75,0,106536,180933,179366,177233,175666,173533,180150,176450,2205,53200,1000,135120,100,1,217078554,404634,51.22,2.14,12,0.41,3639.00,87089.00,241000,20240102,-22.66,157500,20231207,18.35,241000,-22.66,20240102,160300,16.28,20241115,241000,-22.66,20240102,157500,18.35,20231207,0.98,N,068270,1000,2205 억,,49381052,N,N,3331,N,00,N 20241128,150706,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185800,8000,2,4.50,154072963000,834703,224.12,177700,187100,177200,231000,124500,177800,184589.19,22.75,0,91676,180933,179366,177233,175666,173533,180150,176450,2205,53200,1000,135120,100,1,217078554,403332,51.06,2.13,12,0.38,3639.00,87089.00,241000,20240102,-22.90,157500,20231207,17.97,241000,-22.90,20240102,160300,15.91,20241115,241000,-22.90,20240102,157500,17.97,20231207,0.98,N,068270,1000,2205 억,,49381052,N,N,255,N,00,N 20241128,140704,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186200,8400,2,4.72,141871193500,769085,206.51,177700,187100,177200,231000,124500,177800,184472.86,22.75,0,93096,180933,179366,177233,175666,173533,180150,176450,2205,53200,1000,135120,100,1,217078554,404200,51.17,2.14,12,0.35,3639.00,87089.00,241000,20240102,-22.74,157500,20231207,18.22,241000,-22.74,20240102,160300,16.16,20241115,241000,-22.74,20240102,157500,18.22,20231207,0.98,N,068270,1000,2205 억,,49381052,N,N,255,N,00,N diff --git a/068290/price/prices-20241101.csv b/068290/price/prices-20241101.csv index 182acaddc117..da4ab7fd540e 100644 --- a/068290/price/prices-20241101.csv +++ b/068290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160646,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13900,-440,5,-3.07,341790960,24397,83.14,14340,14340,13800,18640,10040,14340,14009.69,0.72,0,325,14846,14592,14416,14162,13986,14505,14075,50,4300,500,9170,10,1,10000000,1390,15.89,0.84,12,0.24,875.00,16613.00,29950,20240206,-53.59,12880,20241115,7.92,29950,-53.59,20240206,12880,7.92,20241115,29950,-53.59,20240206,12880,7.92,20241115,2.48,N,068290,500,50 억,,72120,N,N,1,N,00,N +20241129,150702,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14010,-330,5,-2.30,324498620,23156,78.91,14340,14340,13800,18640,10040,14340,14013.59,0.72,0,485,14846,14592,14416,14162,13986,14505,14075,50,4300,500,9170,10,1,10000000,1401,16.01,0.84,12,0.23,875.00,16613.00,29950,20240206,-53.22,12880,20241115,8.77,29950,-53.22,20240206,12880,8.77,20241115,29950,-53.22,20240206,12880,8.77,20241115,2.48,N,068290,500,50 억,,72120,N,N,1,N,00,N +20241129,140703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14000,-340,5,-2.37,286317160,20421,69.59,14340,14340,13800,18640,10040,14340,14020.72,0.72,0,633,14846,14592,14416,14162,13986,14505,14075,50,4300,500,9170,10,1,10000000,1400,16.00,0.84,12,0.20,875.00,16613.00,29950,20240206,-53.26,12880,20241115,8.70,29950,-53.26,20240206,12880,8.70,20241115,29950,-53.26,20240206,12880,8.70,20241115,2.48,N,068290,500,50 억,,72120,N,N,1,N,00,N +20241129,130702,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13990,-350,5,-2.44,242721960,17309,58.99,14340,14340,13800,18640,10040,14340,14022.88,0.72,0,184,14846,14592,14416,14162,13986,14505,14075,50,4300,500,9170,10,1,10000000,1399,15.99,0.84,12,0.17,875.00,16613.00,29950,20240206,-53.29,12880,20241115,8.62,29950,-53.29,20240206,12880,8.62,20241115,29950,-53.29,20240206,12880,8.62,20241115,2.48,N,068290,500,50 억,,72120,N,N,1,N,00,N +20241129,120704,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13910,-430,5,-3.00,228722130,16308,55.58,14340,14340,13800,18640,10040,14340,14025.15,0.72,0,423,14846,14592,14416,14162,13986,14505,14075,50,4300,500,9170,10,1,10000000,1391,15.90,0.84,12,0.16,875.00,16613.00,29950,20240206,-53.56,12880,20241115,8.00,29950,-53.56,20240206,12880,8.00,20241115,29950,-53.56,20240206,12880,8.00,20241115,2.48,N,068290,500,50 억,,72120,N,N,1,N,00,N +20241129,110705,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13990,-350,5,-2.44,180093950,12819,43.69,14340,14340,13800,18640,10040,14340,14048.99,0.72,0,479,14846,14592,14416,14162,13986,14505,14075,50,4300,500,9170,10,1,10000000,1399,15.99,0.84,12,0.13,875.00,16613.00,29950,20240206,-53.29,12880,20241115,8.62,29950,-53.29,20240206,12880,8.62,20241115,29950,-53.29,20240206,12880,8.62,20241115,2.48,N,068290,500,50 억,,72120,N,N,1,N,00,N +20241129,100701,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14060,-280,5,-1.95,74728380,5293,18.04,14340,14340,13800,18640,10040,14340,14118.34,0.72,0,-1642,14846,14592,14416,14162,13986,14505,14075,50,4300,500,9170,10,1,10000000,1406,16.07,0.85,12,0.05,875.00,16613.00,29950,20240206,-53.06,12880,20241115,9.16,29950,-53.06,20240206,12880,9.16,20241115,29950,-53.06,20240206,12880,9.16,20241115,2.48,N,068290,500,50 억,,72120,N,N,1,N,00,N +20241129,090703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14320,-20,5,-0.14,6447380,451,1.54,14340,14340,14270,18640,10040,14340,14295.74,0.72,0,-426,14846,14592,14416,14162,13986,14505,14075,50,4300,500,9170,10,1,10000000,1432,16.37,0.86,12,0.00,875.00,16613.00,29950,20240206,-52.19,12880,20241115,11.18,29950,-52.19,20240206,12880,11.18,20241115,29950,-52.19,20240206,12880,11.18,20241115,2.48,N,068290,500,50 억,,72120,N,N,1,N,00,N 20241128,160655,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14340,-50,5,-0.35,419231790,29053,164.76,14640,14670,14240,18700,10080,14390,14429.90,0.70,0,4412,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1434,16.39,0.86,12,0.29,875.00,16613.00,29950,20240206,-52.12,12880,20241115,11.34,29950,-52.12,20240206,12880,11.34,20241115,29950,-52.12,20240206,12880,11.34,20241115,2.48,N,068290,500,50 억,,70425,N,N,1,N,00,N 20241128,150706,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14300,-90,5,-0.63,380969800,26380,149.61,14640,14670,14260,18700,10080,14390,14441.61,0.70,0,3618,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1430,16.34,0.86,12,0.26,875.00,16613.00,29950,20240206,-52.25,12880,20241115,11.02,29950,-52.25,20240206,12880,11.02,20241115,29950,-52.25,20240206,12880,11.02,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N 20241128,140705,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14400,10,2,0.07,306757690,21193,120.19,14640,14670,14370,18700,10080,14390,14474.48,0.70,0,1235,14656,14522,14396,14262,14136,14460,14200,50,4310,500,9200,10,1,10000000,1440,16.46,0.87,12,0.21,875.00,16613.00,29950,20240206,-51.92,12880,20241115,11.80,29950,-51.92,20240206,12880,11.80,20241115,29950,-51.92,20240206,12880,11.80,20241115,2.48,N,068290,500,50 억,,70425,N,N,0,N,00,N diff --git a/068330/price/prices-20241101.csv b/068330/price/prices-20241101.csv index 4f178f4357e7..df0759860fee 100644 --- a/068330/price/prices-20241101.csv +++ b/068330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1105,-18,5,-1.60,71518532,64200,95.15,1130,1138,1104,1459,787,1123,1114.00,1.12,0,-18306,1139,1131,1119,1111,1099,1135,1115,44,336,100,710,1,1,44216140,489,7.84,0.79,12,0.15,141.00,1403.00,2245,20240820,-50.78,1078,20241115,2.50,2245,-50.78,20240820,1078,2.50,20241115,2245,-50.78,20240820,1078,2.50,20241115,0.63,N,068330,100,44 억,,494552,N,N,0,N,00,N +20241129,150702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1115,-8,5,-0.71,59312375,53165,78.79,1130,1138,1104,1459,787,1123,1115.63,1.12,0,-17810,1139,1131,1119,1111,1099,1135,1115,44,336,100,710,1,1,44216140,493,7.91,0.79,12,0.12,141.00,1403.00,2245,20240820,-50.33,1078,20241115,3.43,2245,-50.33,20240820,1078,3.43,20241115,2245,-50.33,20240820,1078,3.43,20241115,0.63,N,068330,100,44 억,,494552,N,N,0,N,00,N +20241129,140704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1121,-2,5,-0.18,50857206,45605,67.59,1130,1138,1104,1459,787,1123,1115.17,1.12,0,-14403,1139,1131,1119,1111,1099,1135,1115,44,336,100,710,1,1,44216140,496,7.95,0.80,12,0.10,141.00,1403.00,2245,20240820,-50.07,1078,20241115,3.99,2245,-50.07,20240820,1078,3.99,20241115,2245,-50.07,20240820,1078,3.99,20241115,0.63,N,068330,100,44 억,,494552,N,N,0,N,00,N +20241129,130702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1105,-18,5,-1.60,40244060,36107,53.51,1130,1136,1104,1459,787,1123,1114.58,1.12,0,-14453,1139,1131,1119,1111,1099,1135,1115,44,336,100,710,1,1,44216140,489,7.84,0.79,12,0.08,141.00,1403.00,2245,20240820,-50.78,1078,20241115,2.50,2245,-50.78,20240820,1078,2.50,20241115,2245,-50.78,20240820,1078,2.50,20241115,0.63,N,068330,100,44 억,,494552,N,N,0,N,00,N +20241129,120704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1108,-15,5,-1.34,38886056,34878,51.69,1130,1136,1105,1459,787,1123,1114.92,1.12,0,-14577,1139,1131,1119,1111,1099,1135,1115,44,336,100,710,1,1,44216140,490,7.86,0.79,12,0.08,141.00,1403.00,2245,20240820,-50.65,1078,20241115,2.78,2245,-50.65,20240820,1078,2.78,20241115,2245,-50.65,20240820,1078,2.78,20241115,0.63,N,068330,100,44 억,,494552,N,N,0,N,00,N +20241129,110705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1110,-13,5,-1.16,35395112,31726,47.02,1130,1136,1105,1459,787,1123,1115.65,1.12,0,-14669,1139,1131,1119,1111,1099,1135,1115,44,336,100,710,1,1,44216140,491,7.87,0.79,12,0.07,141.00,1403.00,2245,20240820,-50.56,1078,20241115,2.97,2245,-50.56,20240820,1078,2.97,20241115,2245,-50.56,20240820,1078,2.97,20241115,0.63,N,068330,100,44 억,,494552,N,N,0,N,00,N +20241129,100701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1107,-16,5,-1.42,24903509,22245,32.97,1130,1136,1107,1459,787,1123,1119.51,1.12,0,-14593,1139,1131,1119,1111,1099,1135,1115,44,336,100,710,1,1,44216140,489,7.85,0.79,12,0.05,141.00,1403.00,2245,20240820,-50.69,1078,20241115,2.69,2245,-50.69,20240820,1078,2.69,20241115,2245,-50.69,20240820,1078,2.69,20241115,0.63,N,068330,100,44 억,,494552,N,N,0,N,00,N +20241129,090703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1136,13,2,1.16,931918,826,1.22,1130,1136,1126,1459,787,1123,1128.23,1.12,0,2,1139,1131,1119,1111,1099,1135,1115,44,336,100,710,1,1,44216140,502,8.06,0.81,12,0.00,141.00,1403.00,2245,20240820,-49.40,1078,20241115,5.38,2245,-49.40,20240820,1078,5.38,20241115,2245,-49.40,20240820,1078,5.38,20241115,0.63,N,068330,100,44 억,,494552,N,N,0,N,00,N 20241128,160655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1123,22,2,2.00,75357707,67417,61.23,1109,1127,1107,1431,771,1101,1117.78,1.08,0,18111,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,497,7.96,0.80,12,0.15,141.00,1403.00,2245,20240820,-49.98,1078,20241115,4.17,2245,-49.98,20240820,1078,4.17,20241115,2245,-49.98,20240820,1078,4.17,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N 20241128,150707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1123,22,2,2.00,71713675,64172,58.29,1109,1127,1107,1431,771,1101,1117.52,1.08,0,18098,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,497,7.96,0.80,12,0.15,141.00,1403.00,2245,20240820,-49.98,1078,20241115,4.17,2245,-49.98,20240820,1078,4.17,20241115,2245,-49.98,20240820,1078,4.17,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N 20241128,140705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1111,10,2,0.91,49961300,44662,40.57,1109,1127,1107,1431,771,1101,1118.65,1.08,0,8730,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,491,7.88,0.79,12,0.10,141.00,1403.00,2245,20240820,-50.51,1078,20241115,3.06,2245,-50.51,20240820,1078,3.06,20241115,2245,-50.51,20240820,1078,3.06,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N diff --git a/068760/price/prices-20241101.csv b/068760/price/prices-20241101.csv index 830e4b6152e1..bb78262dd585 100644 --- a/068760/price/prices-20241101.csv +++ b/068760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160647,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56600,-1700,5,-2.92,21289685500,370488,28.25,58600,59900,56200,75700,40900,58300,57464.71,6.35,0,-83708,66033,62166,57633,53766,49233,64100,55700,208,17400,500,40810,100,1,41603587,23548,110.55,5.99,12,0.89,512.00,9454.00,133300,20240103,-57.54,52000,20241115,8.85,133300,-57.54,20240103,52000,8.85,20241115,133300,-57.54,20240103,52000,8.85,20241115,2.14,N,068760,500,208 억,,2641094,N,N,146,N,00,N +20241129,150702,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56700,-1600,5,-2.74,20021368600,348098,26.54,58600,59900,56200,75700,40900,58300,57516.02,6.35,0,-80370,66033,62166,57633,53766,49233,64100,55700,208,17400,500,40810,100,1,41603587,23589,110.74,6.00,12,0.84,512.00,9454.00,133300,20240103,-57.46,52000,20241115,9.04,133300,-57.46,20240103,52000,9.04,20241115,133300,-57.46,20240103,52000,9.04,20241115,2.14,N,068760,500,208 억,,2641094,N,N,199,N,00,N +20241129,140704,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57200,-1100,5,-1.89,17184699800,298013,22.72,58600,59900,56200,75700,40900,58300,57663.84,6.35,0,-72121,66033,62166,57633,53766,49233,64100,55700,208,17400,500,40810,100,1,41603587,23797,111.72,6.05,12,0.72,512.00,9454.00,133300,20240103,-57.09,52000,20241115,10.00,133300,-57.09,20240103,52000,10.00,20241115,133300,-57.09,20240103,52000,10.00,20241115,2.14,N,068760,500,208 억,,2641094,N,N,199,N,00,N +20241129,130702,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56900,-1400,5,-2.40,15754115100,272909,20.81,58600,59900,56200,75700,40900,58300,57726.20,6.35,0,-61276,66033,62166,57633,53766,49233,64100,55700,208,17400,500,40810,100,1,41603587,23672,111.13,6.02,12,0.66,512.00,9454.00,133300,20240103,-57.31,52000,20241115,9.42,133300,-57.31,20240103,52000,9.42,20241115,133300,-57.31,20240103,52000,9.42,20241115,2.14,N,068760,500,208 억,,2641094,N,N,199,N,00,N +20241129,120704,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57500,-800,5,-1.37,14805220300,256283,19.54,58600,59900,56200,75700,40900,58300,57768.62,6.35,0,-54281,66033,62166,57633,53766,49233,64100,55700,208,17400,500,40810,100,1,41603587,23922,112.30,6.08,12,0.62,512.00,9454.00,133300,20240103,-56.86,52000,20241115,10.58,133300,-56.86,20240103,52000,10.58,20241115,133300,-56.86,20240103,52000,10.58,20241115,2.14,N,068760,500,208 억,,2641094,N,N,199,N,00,N +20241129,110705,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57200,-1100,5,-1.89,13466903500,232838,17.75,58600,59900,56200,75700,40900,58300,57837.69,6.35,0,-50143,66033,62166,57633,53766,49233,64100,55700,208,17400,500,40810,100,1,41603587,23797,111.72,6.05,12,0.56,512.00,9454.00,133300,20240103,-57.09,52000,20241115,10.00,133300,-57.09,20240103,52000,10.00,20241115,133300,-57.09,20240103,52000,10.00,20241115,2.14,N,068760,500,208 억,,2641094,N,N,199,N,00,N +20241129,100702,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56900,-1400,5,-2.40,11382385300,196457,14.98,58600,59900,56200,75700,40900,58300,57937.93,6.35,0,-39521,66033,62166,57633,53766,49233,64100,55700,208,17400,500,40810,100,1,41603587,23672,111.13,6.02,12,0.47,512.00,9454.00,133300,20240103,-57.31,52000,20241115,9.42,133300,-57.31,20240103,52000,9.42,20241115,133300,-57.31,20240103,52000,9.42,20241115,2.14,N,068760,500,208 억,,2641094,N,N,199,N,00,N +20241129,090704,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,58600,300,2,0.51,3536515400,60042,4.58,58600,59900,58400,75700,40900,58300,58902.70,6.35,0,-27017,66033,62166,57633,53766,49233,64100,55700,208,17400,500,40810,100,1,41603587,24380,114.45,6.20,12,0.14,512.00,9454.00,133300,20240103,-56.04,52000,20241115,12.69,133300,-56.04,20240103,52000,12.69,20241115,133300,-56.04,20240103,52000,12.69,20241115,2.14,N,068760,500,208 억,,2641094,N,N,199,N,00,N 20241128,160655,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,58300,5300,2,10.00,76421134800,1303274,913.37,53500,61500,53100,68900,37100,53000,58638.42,6.89,0,-28399,54533,53766,53133,52366,51733,54150,52750,208,15900,500,37100,100,1,41603587,24255,113.87,6.17,12,3.13,512.00,9454.00,133300,20240103,-56.26,52000,20241115,12.12,133300,-56.26,20240103,52000,12.12,20241115,133300,-56.26,20240103,52000,12.12,20241115,2.08,N,068760,500,208 억,,2865324,N,N,199,N,00,N 20241128,150707,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,58600,5600,2,10.57,73903742600,1260139,883.14,53500,61500,53100,68900,37100,53000,58647.29,6.89,0,-26729,54533,53766,53133,52366,51733,54150,52750,208,15900,500,37100,100,1,41603587,24380,114.45,6.20,12,3.03,512.00,9454.00,133300,20240103,-56.04,52000,20241115,12.69,133300,-56.04,20240103,52000,12.69,20241115,133300,-56.04,20240103,52000,12.69,20241115,2.08,N,068760,500,208 억,,2865324,N,N,64,N,00,N 20241128,140705,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,59200,6200,2,11.70,70038668300,1194683,837.27,53500,61500,53100,68900,37100,53000,58625.32,6.89,0,-14532,54533,53766,53133,52366,51733,54150,52750,208,15900,500,37100,100,1,41603587,24629,115.62,6.26,12,2.87,512.00,9454.00,133300,20240103,-55.59,52000,20241115,13.85,133300,-55.59,20240103,52000,13.85,20241115,133300,-55.59,20240103,52000,13.85,20241115,2.08,N,068760,500,208 억,,2865324,N,N,64,N,00,N diff --git a/068790/price/prices-20241101.csv b/068790/price/prices-20241101.csv index 442fa23e82c2..a99e1c51ada1 100644 --- a/068790/price/prices-20241101.csv +++ b/068790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5430,310,2,6.05,6320146815,1142936,4567.72,5140,5930,4930,6650,3590,5120,5529.76,3.19,0,6777,5200,5160,5080,5040,4960,5180,5060,123,1530,500,3780,10,1,24573061,1334,6.59,0.41,12,4.65,824.00,13119.00,7380,20240326,-26.42,4555,20241115,19.21,7380,-26.42,20240326,4555,19.21,20241115,7380,-26.42,20240326,4555,19.21,20241115,1.51,N,068790,500,122 억,,783563,N,N,0,N,00,N +20241129,150703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5400,280,2,5.47,6214448155,1123409,4489.69,5140,5930,4930,6650,3590,5120,5531.78,3.19,0,1443,5200,5160,5080,5040,4960,5180,5060,123,1530,500,3780,10,1,24573061,1327,6.55,0.41,12,4.57,824.00,13119.00,7380,20240326,-26.83,4555,20241115,18.55,7380,-26.83,20240326,4555,18.55,20241115,7380,-26.83,20240326,4555,18.55,20241115,1.51,N,068790,500,122 억,,783563,N,N,0,N,00,N +20241129,140705,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5360,240,2,4.69,5958979475,1075746,4299.20,5140,5930,4930,6650,3590,5120,5539.39,3.19,0,-3590,5200,5160,5080,5040,4960,5180,5060,123,1530,500,3780,10,1,24573061,1317,6.50,0.41,12,4.38,824.00,13119.00,7380,20240326,-27.37,4555,20241115,17.67,7380,-27.37,20240326,4555,17.67,20241115,7380,-27.37,20240326,4555,17.67,20241115,1.51,N,068790,500,122 억,,783563,N,N,0,N,00,N +20241129,130703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5390,270,2,5.27,5750465745,1036877,4143.86,5140,5930,4930,6650,3590,5120,5545.95,3.19,0,-9172,5200,5160,5080,5040,4960,5180,5060,123,1530,500,3780,10,1,24573061,1324,6.54,0.41,12,4.22,824.00,13119.00,7380,20240326,-26.96,4555,20241115,18.33,7380,-26.96,20240326,4555,18.33,20241115,7380,-26.96,20240326,4555,18.33,20241115,1.51,N,068790,500,122 억,,783563,N,N,0,N,00,N +20241129,120705,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5320,200,2,3.91,5142097405,923564,3691.01,5140,5930,4930,6650,3590,5120,5567.67,3.19,0,-28395,5200,5160,5080,5040,4960,5180,5060,123,1530,500,3780,10,1,24573061,1307,6.46,0.41,12,3.76,824.00,13119.00,7380,20240326,-27.91,4555,20241115,16.79,7380,-27.91,20240326,4555,16.79,20241115,7380,-27.91,20240326,4555,16.79,20241115,1.51,N,068790,500,122 억,,783563,N,N,0,N,00,N +20241129,110706,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5090,-30,5,-0.59,160524925,31467,125.76,5140,5310,4930,6650,3590,5120,5101.37,3.19,0,-9892,5200,5160,5080,5040,4960,5180,5060,123,1530,500,3780,10,1,24573061,1251,6.18,0.39,12,0.13,824.00,13119.00,7380,20240326,-31.03,4555,20241115,11.75,7380,-31.03,20240326,4555,11.75,20241115,7380,-31.03,20240326,4555,11.75,20241115,1.51,N,068790,500,122 억,,783563,N,N,0,N,00,N +20241129,100702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5030,-90,5,-1.76,66682075,13232,52.88,5140,5140,4930,6650,3590,5120,5039.46,3.19,0,-6694,5200,5160,5080,5040,4960,5180,5060,123,1530,500,3780,10,1,24573061,1236,6.10,0.38,12,0.05,824.00,13119.00,7380,20240326,-31.84,4555,20241115,10.43,7380,-31.84,20240326,4555,10.43,20241115,7380,-31.84,20240326,4555,10.43,20241115,1.51,N,068790,500,122 억,,783563,N,N,0,N,00,N +20241129,090704,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5060,-60,5,-1.17,23605890,4613,18.44,5140,5140,5060,6650,3590,5120,5117.25,3.19,0,-2674,5200,5160,5080,5040,4960,5180,5060,123,1530,500,3780,10,1,24573061,1243,6.14,0.39,12,0.02,824.00,13119.00,7380,20240326,-31.44,4555,20241115,11.09,7380,-31.44,20240326,4555,11.09,20241115,7380,-31.44,20240326,4555,11.09,20241115,1.51,N,068790,500,122 억,,783563,N,N,0,N,00,N 20241128,160656,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5120,40,2,0.79,126531990,25022,54.27,5070,5120,5000,6600,3560,5080,5056.83,3.21,0,-6343,5226,5152,5046,4972,4866,5100,4920,123,1520,500,3750,10,1,24573061,1258,6.21,0.39,12,0.10,824.00,13119.00,7380,20240326,-30.62,4555,20241115,12.40,7380,-30.62,20240326,4555,12.40,20241115,7380,-30.62,20240326,4555,12.40,20241115,1.50,N,068790,500,122 억,,789768,N,N,0,N,00,N 20241128,150707,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5090,10,2,0.20,112729760,22320,48.41,5070,5100,5000,6600,3560,5080,5050.62,3.21,0,-5900,5226,5152,5046,4972,4866,5100,4920,123,1520,500,3750,10,1,24573061,1251,6.18,0.39,12,0.09,824.00,13119.00,7380,20240326,-31.03,4555,20241115,11.75,7380,-31.03,20240326,4555,11.75,20241115,7380,-31.03,20240326,4555,11.75,20241115,1.50,N,068790,500,122 억,,789768,N,N,0,N,00,N 20241128,140706,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5050,-30,5,-0.59,94445120,18727,40.62,5070,5100,5000,6600,3560,5080,5043.26,3.21,0,-5416,5226,5152,5046,4972,4866,5100,4920,123,1520,500,3750,10,1,24573061,1241,6.13,0.38,12,0.08,824.00,13119.00,7380,20240326,-31.57,4555,20241115,10.87,7380,-31.57,20240326,4555,10.87,20241115,7380,-31.57,20240326,4555,10.87,20241115,1.50,N,068790,500,122 억,,789768,N,N,0,N,00,N diff --git a/068930/price/prices-20241101.csv b/068930/price/prices-20241101.csv index 6ce568a28f2e..14daab227ebb 100644 --- a/068930/price/prices-20241101.csv +++ b/068930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7540,-20,5,-0.26,265050300,35116,389.87,7650,7780,7190,9820,5300,7560,7547.85,3.00,0,2612,7680,7620,7590,7530,7500,7605,7515,149,2260,500,5590,10,1,27675342,2087,17.06,1.28,12,0.13,442.00,5903.00,7900,20241118,-4.56,5590,20240201,34.88,7900,-4.56,20241118,5590,34.88,20240201,7900,-4.56,20241118,5590,34.88,20240201,0.08,N,068930,500,149 억,,829038,N,N,0,N,00,N +20241129,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7540,-20,5,-0.26,244120380,32340,359.05,7650,7780,7190,9820,5300,7560,7548.56,3.00,0,2513,7680,7620,7590,7530,7500,7605,7515,149,2260,500,5590,10,1,27675342,2087,17.06,1.28,12,0.12,442.00,5903.00,7900,20241118,-4.56,5590,20240201,34.88,7900,-4.56,20241118,5590,34.88,20240201,7900,-4.56,20241118,5590,34.88,20240201,0.08,N,068930,500,149 억,,829038,N,N,0,N,00,N +20241129,140705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,-10,5,-0.13,132315910,17531,194.64,7650,7780,7190,9820,5300,7560,7547.54,3.00,0,2259,7680,7620,7590,7530,7500,7605,7515,149,2260,500,5590,10,1,27675342,2089,17.08,1.28,12,0.06,442.00,5903.00,7900,20241118,-4.43,5590,20240201,35.06,7900,-4.43,20241118,5590,35.06,20240201,7900,-4.43,20241118,5590,35.06,20240201,0.08,N,068930,500,149 억,,829038,N,N,0,N,00,N +20241129,130703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,40,2,0.53,63853670,8393,93.18,7650,7780,7520,9820,5300,7560,7607.97,3.00,0,1261,7680,7620,7590,7530,7500,7605,7515,149,2260,500,5590,10,1,27675342,2103,17.19,1.29,12,0.03,442.00,5903.00,7900,20241118,-3.80,5590,20240201,35.96,7900,-3.80,20241118,5590,35.96,20240201,7900,-3.80,20241118,5590,35.96,20240201,0.08,N,068930,500,149 억,,829038,N,N,0,N,00,N +20241129,120705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7570,10,2,0.13,48448600,6356,70.57,7650,7780,7520,9820,5300,7560,7622.50,3.00,0,28,7680,7620,7590,7530,7500,7605,7515,149,2260,500,5590,10,1,27675342,2095,17.13,1.28,12,0.02,442.00,5903.00,7900,20241118,-4.18,5590,20240201,35.42,7900,-4.18,20241118,5590,35.42,20240201,7900,-4.18,20241118,5590,35.42,20240201,0.08,N,068930,500,149 억,,829038,N,N,0,N,00,N +20241129,110706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,-10,5,-0.13,44824620,5876,65.24,7650,7780,7520,9820,5300,7560,7628.42,3.00,0,-385,7680,7620,7590,7530,7500,7605,7515,149,2260,500,5590,10,1,27675342,2089,17.08,1.28,12,0.02,442.00,5903.00,7900,20241118,-4.43,5590,20240201,35.06,7900,-4.43,20241118,5590,35.06,20240201,7900,-4.43,20241118,5590,35.06,20240201,0.08,N,068930,500,149 억,,829038,N,N,0,N,00,N +20241129,100702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7540,-20,5,-0.26,43767960,5736,63.68,7650,7780,7520,9820,5300,7560,7630.40,3.00,0,-416,7680,7620,7590,7530,7500,7605,7515,149,2260,500,5590,10,1,27675342,2087,17.06,1.28,12,0.02,442.00,5903.00,7900,20241118,-4.56,5590,20240201,34.88,7900,-4.56,20241118,5590,34.88,20240201,7900,-4.56,20241118,5590,34.88,20240201,0.08,N,068930,500,149 억,,829038,N,N,0,N,00,N +20241129,090704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7580,20,2,0.26,33332730,4352,48.32,7650,7780,7580,9820,5300,7560,7659.18,3.00,0,-222,7680,7620,7590,7530,7500,7605,7515,149,2260,500,5590,10,1,27675342,2098,17.15,1.28,12,0.02,442.00,5903.00,7900,20241118,-4.05,5590,20240201,35.60,7900,-4.05,20241118,5590,35.60,20240201,7900,-4.05,20241118,5590,35.60,20240201,0.08,N,068930,500,149 억,,829038,N,N,0,N,00,N 20241128,160656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7560,-40,5,-0.53,68606420,9007,55.23,7600,7650,7560,9880,5320,7600,7617.02,2.99,0,1069,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2092,17.10,1.28,12,0.03,442.00,5903.00,7900,20241118,-4.30,5590,20240201,35.24,7900,-4.30,20241118,5590,35.24,20240201,7900,-4.30,20241118,5590,35.24,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N 20241128,150708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7590,-10,5,-0.13,67333610,8839,54.20,7600,7650,7570,9880,5320,7600,7617.79,2.99,0,1161,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2101,17.17,1.29,12,0.03,442.00,5903.00,7900,20241118,-3.92,5590,20240201,35.78,7900,-3.92,20241118,5590,35.78,20240201,7900,-3.92,20241118,5590,35.78,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N 20241128,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,20,2,0.26,58748760,7707,47.26,7600,7650,7580,9880,5320,7600,7622.79,2.99,0,1082,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2109,17.24,1.29,12,0.03,442.00,5903.00,7900,20241118,-3.54,5590,20240201,36.31,7900,-3.54,20241118,5590,36.31,20240201,7900,-3.54,20241118,5590,36.31,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N diff --git a/068940/price/prices-20241101.csv b/068940/price/prices-20241101.csv index 5de997ebad52..db0ca1468ff3 100644 --- a/068940/price/prices-20241101.csv +++ b/068940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160648,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231122,0.00,778,20231122,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231129,778,0.00,20231129,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241129,150703,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231122,0.00,778,20231122,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231129,778,0.00,20231129,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241129,140705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231122,0.00,778,20231122,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231129,778,0.00,20231129,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241129,130704,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231122,0.00,778,20231122,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231129,778,0.00,20231129,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241129,120705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231122,0.00,778,20231122,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231129,778,0.00,20231129,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241129,110706,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231122,0.00,778,20231122,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231129,778,0.00,20231129,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241129,100703,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231122,0.00,778,20231122,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231129,778,0.00,20231129,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241129,090705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231122,0.00,778,20231122,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231129,778,0.00,20231129,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241128,160656,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241128,150708,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241128,140706,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20241101.csv b/069080/price/prices-20241101.csv index 76d2b9a69ce0..bc2c42e200b3 100644 --- a/069080/price/prices-20241101.csv +++ b/069080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160648,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15080,-80,5,-0.53,729087150,48596,124.62,15100,15110,14860,19700,10620,15160,15002.93,30.25,0,7844,15560,15360,15180,14980,14800,15270,14890,177,4540,500,11210,10,1,34950884,5271,9.16,0.75,12,0.14,1646.00,20086.00,19710,20240813,-23.49,14180,20241113,6.35,19710,-23.49,20240813,14180,6.35,20241113,19710,-23.49,20240813,14180,6.35,20241113,1.00,N,069080,500,176 억,,10572048,N,N,457,N,00,N +20241129,150704,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15050,-110,5,-0.73,652008400,43480,111.50,15100,15110,14860,19700,10620,15160,14995.59,30.25,0,6679,15560,15360,15180,14980,14800,15270,14890,177,4540,500,11210,10,1,34950884,5260,9.14,0.75,12,0.12,1646.00,20086.00,19710,20240813,-23.64,14180,20241113,6.14,19710,-23.64,20240813,14180,6.14,20241113,19710,-23.64,20240813,14180,6.14,20241113,1.00,N,069080,500,176 억,,10572048,N,N,969,N,00,N +20241129,140705,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15040,-120,5,-0.79,585390990,39048,100.14,15100,15110,14860,19700,10620,15160,14991.57,30.25,0,5546,15560,15360,15180,14980,14800,15270,14890,177,4540,500,11210,10,1,34950884,5257,9.14,0.75,12,0.11,1646.00,20086.00,19710,20240813,-23.69,14180,20241113,6.06,19710,-23.69,20240813,14180,6.06,20241113,19710,-23.69,20240813,14180,6.06,20241113,1.00,N,069080,500,176 억,,10572048,N,N,969,N,00,N +20241129,130704,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15030,-130,5,-0.86,511660750,34151,87.58,15100,15110,14860,19700,10620,15160,14982.31,30.25,0,4536,15560,15360,15180,14980,14800,15270,14890,177,4540,500,11210,10,1,34950884,5253,9.13,0.75,12,0.10,1646.00,20086.00,19710,20240813,-23.74,14180,20241113,5.99,19710,-23.74,20240813,14180,5.99,20241113,19710,-23.74,20240813,14180,5.99,20241113,1.00,N,069080,500,176 억,,10572048,N,N,969,N,00,N +20241129,120706,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15040,-120,5,-0.79,479383120,32003,82.07,15100,15110,14860,19700,10620,15160,14979.32,30.25,0,3580,15560,15360,15180,14980,14800,15270,14890,177,4540,500,11210,10,1,34950884,5257,9.14,0.75,12,0.09,1646.00,20086.00,19710,20240813,-23.69,14180,20241113,6.06,19710,-23.69,20240813,14180,6.06,20241113,19710,-23.69,20240813,14180,6.06,20241113,1.00,N,069080,500,176 억,,10572048,N,N,969,N,00,N +20241129,110707,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14990,-170,5,-1.12,332934320,22246,57.05,15100,15110,14860,19700,10620,15160,14966.03,30.25,0,-2351,15560,15360,15180,14980,14800,15270,14890,177,4540,500,11210,10,1,34950884,5239,9.11,0.75,12,0.06,1646.00,20086.00,19710,20240813,-23.95,14180,20241113,5.71,19710,-23.95,20240813,14180,5.71,20241113,19710,-23.95,20240813,14180,5.71,20241113,1.00,N,069080,500,176 억,,10572048,N,N,969,N,00,N +20241129,100703,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14950,-210,5,-1.39,237725140,15908,40.80,15100,15110,14860,19700,10620,15160,14943.75,30.25,0,-1510,15560,15360,15180,14980,14800,15270,14890,177,4540,500,11210,10,1,34950884,5225,9.08,0.74,12,0.05,1646.00,20086.00,19710,20240813,-24.15,14180,20241113,5.43,19710,-24.15,20240813,14180,5.43,20241113,19710,-24.15,20240813,14180,5.43,20241113,1.00,N,069080,500,176 억,,10572048,N,N,969,N,00,N +20241129,090705,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14910,-250,5,-1.65,48723630,3254,8.34,15100,15100,14870,19700,10620,15160,14973.46,30.25,0,-1110,15560,15360,15180,14980,14800,15270,14890,177,4540,500,11210,10,1,34950884,5211,9.06,0.74,12,0.01,1646.00,20086.00,19710,20240813,-24.35,14180,20241113,5.15,19710,-24.35,20240813,14180,5.15,20241113,19710,-24.35,20240813,14180,5.15,20241113,1.00,N,069080,500,176 억,,10572048,N,N,969,N,00,N 20241128,160657,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15160,-70,5,-0.46,591775960,38973,43.12,15380,15380,15000,19790,10670,15230,15184.26,30.26,0,-5923,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5299,9.21,0.75,12,0.11,1646.00,20086.00,19710,20240813,-23.08,14180,20241113,6.91,19710,-23.08,20240813,14180,6.91,20241113,19710,-23.08,20240813,14180,6.91,20241113,0.97,N,069080,500,176 억,,10577443,N,N,969,N,00,N 20241128,150708,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15200,-30,5,-0.20,541856640,35682,39.48,15380,15380,15000,19790,10670,15230,15185.71,30.26,0,-4479,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5313,9.23,0.76,12,0.10,1646.00,20086.00,19710,20240813,-22.88,14180,20241113,7.19,19710,-22.88,20240813,14180,7.19,20241113,19710,-22.88,20240813,14180,7.19,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N 20241128,140707,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15190,-40,5,-0.26,466461950,30721,33.99,15380,15380,15000,19790,10670,15230,15183.81,30.26,0,-2720,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5309,9.23,0.76,12,0.09,1646.00,20086.00,19710,20240813,-22.93,14180,20241113,7.12,19710,-22.93,20240813,14180,7.12,20241113,19710,-22.93,20240813,14180,7.12,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N diff --git a/069140/price/prices-20241101.csv b/069140/price/prices-20241101.csv index 0a06092c6f38..b98c57b360a5 100644 --- a/069140/price/prices-20241101.csv +++ b/069140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1172,-4,5,-0.34,28797714,24717,37.96,1175,1175,1160,1528,824,1176,1165.10,0.00,0,-1597,1218,1197,1185,1164,1152,1191,1158,66,352,500,770,1,1,13102743,154,-0.40,0.40,12,0.19,-2903.00,2948.00,3280,20231122,-64.27,1149,20241115,2.00,2260,-48.14,20240104,1149,2.00,20241115,2865,-59.09,20231215,1149,2.00,20241115,0.22,N,069140,500,65 억,,0,N,N,0,N,00,N +20241129,150704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1162,-14,5,-1.19,22450753,19267,29.59,1175,1175,1160,1528,824,1176,1165.24,0.00,0,-1552,1218,1197,1185,1164,1152,1191,1158,66,352,500,770,1,1,13102743,152,-0.40,0.39,12,0.15,-2903.00,2948.00,3280,20231122,-64.57,1149,20241115,1.13,2260,-48.58,20240104,1149,1.13,20241115,2865,-59.44,20231215,1149,1.13,20241115,0.22,N,069140,500,65 억,,0,N,N,0,N,00,N +20241129,140706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,-16,5,-1.36,17214472,14764,22.67,1175,1175,1160,1528,824,1176,1165.98,0.00,0,-2290,1218,1197,1185,1164,1152,1191,1158,66,352,500,770,1,1,13102743,152,-0.40,0.39,12,0.11,-2903.00,2948.00,3280,20231122,-64.63,1149,20241115,0.96,2260,-48.67,20240104,1149,0.96,20241115,2865,-59.51,20231215,1149,0.96,20241115,0.22,N,069140,500,65 억,,0,N,N,0,N,00,N +20241129,130704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,-13,5,-1.11,13642085,11688,17.95,1175,1175,1162,1528,824,1176,1167.19,0.00,0,-1250,1218,1197,1185,1164,1152,1191,1158,66,352,500,770,1,1,13102743,152,-0.40,0.39,12,0.09,-2903.00,2948.00,3280,20231122,-64.54,1149,20241115,1.22,2260,-48.54,20240104,1149,1.22,20241115,2865,-59.41,20231215,1149,1.22,20241115,0.22,N,069140,500,65 억,,0,N,N,0,N,00,N +20241129,120706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1164,-12,5,-1.02,9184347,7853,12.06,1175,1175,1162,1528,824,1176,1169.53,0.00,0,-1215,1218,1197,1185,1164,1152,1191,1158,66,352,500,770,1,1,13102743,153,-0.40,0.39,12,0.06,-2903.00,2948.00,3280,20231122,-64.51,1149,20241115,1.31,2260,-48.50,20240104,1149,1.31,20241115,2865,-59.37,20231215,1149,1.31,20241115,0.22,N,069140,500,65 억,,0,N,N,0,N,00,N +20241129,110707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1169,-7,5,-0.60,6929997,5919,9.09,1175,1175,1162,1528,824,1176,1170.81,0.00,0,-708,1218,1197,1185,1164,1152,1191,1158,66,352,500,770,1,1,13102743,153,-0.40,0.40,12,0.05,-2903.00,2948.00,3280,20231122,-64.36,1149,20241115,1.74,2260,-48.27,20240104,1149,1.74,20241115,2865,-59.20,20231215,1149,1.74,20241115,0.22,N,069140,500,65 억,,0,N,N,0,N,00,N +20241129,100703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1167,-9,5,-0.77,4942958,4217,6.48,1175,1175,1162,1528,824,1176,1172.15,0.00,0,-642,1218,1197,1185,1164,1152,1191,1158,66,352,500,770,1,1,13102743,153,-0.40,0.40,12,0.03,-2903.00,2948.00,3280,20231122,-64.42,1149,20241115,1.57,2260,-48.36,20240104,1149,1.57,20241115,2865,-59.27,20231215,1149,1.57,20241115,0.22,N,069140,500,65 억,,0,N,N,0,N,00,N +20241129,090705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1174,-2,5,-0.17,2075930,1767,2.71,1175,1175,1174,1528,824,1176,1174.83,0.00,0,-313,1218,1197,1185,1164,1152,1191,1158,66,352,500,770,1,1,13102743,154,-0.40,0.40,12,0.01,-2903.00,2948.00,3280,20231122,-64.21,1149,20241115,2.18,2260,-48.05,20240104,1149,2.18,20241115,2865,-59.02,20231215,1149,2.18,20241115,0.22,N,069140,500,65 억,,0,N,N,0,N,00,N 20241128,160657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,-30,5,-2.49,77090114,65114,129.48,1205,1206,1173,1567,845,1206,1184.08,0.00,0,-2755,1245,1225,1199,1179,1153,1212,1166,66,361,500,790,1,1,13102743,154,-0.41,0.40,12,0.50,-2903.00,2948.00,3280,20231122,-64.15,1149,20241115,2.35,2260,-47.96,20240104,1149,2.35,20241115,2865,-58.95,20231215,1149,2.35,20241115,0.21,N,069140,500,65 억,,0,N,N,0,N,00,N 20241128,150708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,-30,5,-2.49,74095453,62569,124.42,1205,1206,1173,1567,845,1206,1184.22,0.00,0,-2525,1245,1225,1199,1179,1153,1212,1166,66,361,500,790,1,1,13102743,154,-0.41,0.40,12,0.48,-2903.00,2948.00,3280,20231122,-64.15,1149,20241115,2.35,2260,-47.96,20240104,1149,2.35,20241115,2865,-58.95,20231215,1149,2.35,20241115,0.21,N,069140,500,65 억,,0,N,N,0,N,00,N 20241128,140707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1174,-32,5,-2.65,64979539,54828,109.03,1205,1206,1173,1567,845,1206,1185.15,0.00,0,-1988,1245,1225,1199,1179,1153,1212,1166,66,361,500,790,1,1,13102743,154,-0.40,0.40,12,0.42,-2903.00,2948.00,3280,20231122,-64.21,1149,20241115,2.18,2260,-48.05,20240104,1149,2.18,20241115,2865,-59.02,20231215,1149,2.18,20241115,0.21,N,069140,500,65 억,,0,N,N,0,N,00,N diff --git a/069260/price/prices-20241101.csv b/069260/price/prices-20241101.csv index 873fb5cfdd97..cc97cd459691 100644 --- a/069260/price/prices-20241101.csv +++ b/069260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160649,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18490,-40,5,-0.22,478284740,26047,104.48,18600,18600,18280,24050,12980,18530,18360.22,8.68,0,-5211,18643,18586,18473,18416,18303,18615,18445,409,5520,1000,14080,10,1,40878588,7558,5.61,0.85,12,0.06,3297.00,21815.00,23250,20231220,-20.47,17400,20240805,6.26,21450,-13.80,20240102,17400,6.26,20240805,23250,-20.47,20231220,17400,6.26,20240805,0.54,N,069260,1000,408 억,,3546226,N,N,1598,N,00,N +20241129,150704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18300,-230,5,-1.24,367788300,20052,80.43,18600,18600,18280,24050,12980,18530,18341.73,8.68,0,-6625,18643,18586,18473,18416,18303,18615,18445,409,5520,1000,14080,10,1,40878588,7481,5.55,0.84,12,0.05,3297.00,21815.00,23250,20231220,-21.29,17400,20240805,5.17,21450,-14.69,20240102,17400,5.17,20240805,23250,-21.29,20231220,17400,5.17,20240805,0.54,N,069260,1000,408 억,,3546226,N,N,2012,N,00,N +20241129,140706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18320,-210,5,-1.13,330007510,17989,72.16,18600,18600,18280,24050,12980,18530,18344.96,8.68,0,-6245,18643,18586,18473,18416,18303,18615,18445,409,5520,1000,14080,10,1,40878588,7489,5.56,0.84,12,0.04,3297.00,21815.00,23250,20231220,-21.20,17400,20240805,5.29,21450,-14.59,20240102,17400,5.29,20240805,23250,-21.20,20231220,17400,5.29,20240805,0.54,N,069260,1000,408 억,,3546226,N,N,2012,N,00,N +20241129,130704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18300,-230,5,-1.24,311275000,16966,68.05,18600,18600,18280,24050,12980,18530,18346.99,8.68,0,-6129,18643,18586,18473,18416,18303,18615,18445,409,5520,1000,14080,10,1,40878588,7481,5.55,0.84,12,0.04,3297.00,21815.00,23250,20231220,-21.29,17400,20240805,5.17,21450,-14.69,20240102,17400,5.17,20240805,23250,-21.29,20231220,17400,5.17,20240805,0.54,N,069260,1000,408 억,,3546226,N,N,2012,N,00,N +20241129,120706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18320,-210,5,-1.13,272661100,14857,59.59,18600,18600,18280,24050,12980,18530,18352.37,8.68,0,-6183,18643,18586,18473,18416,18303,18615,18445,409,5520,1000,14080,10,1,40878588,7489,5.56,0.84,12,0.04,3297.00,21815.00,23250,20231220,-21.20,17400,20240805,5.29,21450,-14.59,20240102,17400,5.29,20240805,23250,-21.20,20231220,17400,5.29,20240805,0.54,N,069260,1000,408 억,,3546226,N,N,2012,N,00,N +20241129,110707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18330,-200,5,-1.08,232521560,12666,50.80,18600,18600,18280,24050,12980,18530,18357.93,8.68,0,-5353,18643,18586,18473,18416,18303,18615,18445,409,5520,1000,14080,10,1,40878588,7493,5.56,0.84,12,0.03,3297.00,21815.00,23250,20231220,-21.16,17400,20240805,5.34,21450,-14.55,20240102,17400,5.34,20240805,23250,-21.16,20231220,17400,5.34,20240805,0.54,N,069260,1000,408 억,,3546226,N,N,2012,N,00,N +20241129,100704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18280,-250,5,-1.35,179415700,9769,39.18,18600,18600,18280,24050,12980,18530,18365.82,8.68,0,-5005,18643,18586,18473,18416,18303,18615,18445,409,5520,1000,14080,10,1,40878588,7473,5.54,0.84,12,0.02,3297.00,21815.00,23250,20231220,-21.38,17400,20240805,5.06,21450,-14.78,20240102,17400,5.06,20240805,23250,-21.38,20231220,17400,5.06,20240805,0.54,N,069260,1000,408 억,,3546226,N,N,2012,N,00,N +20241129,090705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18460,-70,5,-0.38,12084120,654,2.62,18600,18600,18400,24050,12980,18530,18477.25,8.68,0,-237,18643,18586,18473,18416,18303,18615,18445,409,5520,1000,14080,10,1,40878588,7546,5.60,0.85,12,0.00,3297.00,21815.00,23250,20231220,-20.60,17400,20240805,6.09,21450,-13.94,20240102,17400,6.09,20240805,23250,-20.60,20231220,17400,6.09,20240805,0.54,N,069260,1000,408 억,,3546226,N,N,2012,N,00,N 20241128,160657,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18530,90,2,0.49,459944140,24925,76.61,18440,18530,18360,23950,12910,18440,18453.00,8.67,0,4026,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7575,5.62,0.85,12,0.06,3297.00,21815.00,23250,20231220,-20.30,17400,20240805,6.49,21450,-13.61,20240102,17400,6.49,20240805,23250,-20.30,20231220,17400,6.49,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,2012,N,00,N 20241128,150709,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18460,20,2,0.11,360901920,19576,60.17,18440,18530,18360,23950,12910,18440,18435.94,8.67,0,1619,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7546,5.60,0.85,12,0.05,3297.00,21815.00,23250,20231220,-20.60,17400,20240805,6.09,21450,-13.94,20240102,17400,6.09,20240805,23250,-20.60,20231220,17400,6.09,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N 20241128,140707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18420,-20,5,-0.11,292511560,15869,48.78,18440,18530,18360,23950,12910,18440,18432.89,8.67,0,1681,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7530,5.59,0.84,12,0.04,3297.00,21815.00,23250,20231220,-20.77,17400,20240805,5.86,21450,-14.13,20240102,17400,5.86,20240805,23250,-20.77,20231220,17400,5.86,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N diff --git a/069330/price/prices-20241101.csv b/069330/price/prices-20241101.csv index 0ac96a18bfe5..4018679eb396 100644 --- a/069330/price/prices-20241101.csv +++ b/069330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,-20,5,-1.53,19878076,15414,53.79,1299,1302,1277,1701,917,1309,1289.61,0.41,0,-307,1333,1320,1302,1289,1271,1327,1296,71,392,500,890,1,1,14191091,183,-5.83,0.97,12,0.11,-221.00,1327.00,2150,20231218,-40.05,1193,20241104,8.05,1671,-22.86,20240109,1193,8.05,20241104,2150,-40.05,20231218,1193,8.05,20241104,0.12,N,069330,500,70 억,,58177,N,N,0,N,00,N +20241129,150705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1283,-26,5,-1.99,12773418,9886,34.50,1299,1302,1277,1701,917,1309,1292.07,0.41,0,-202,1333,1320,1302,1289,1271,1327,1296,71,392,500,890,1,1,14191091,182,-5.81,0.97,12,0.07,-221.00,1327.00,2150,20231218,-40.33,1193,20241104,7.54,1671,-23.22,20240109,1193,7.54,20241104,2150,-40.33,20231218,1193,7.54,20241104,0.12,N,069330,500,70 억,,58177,N,N,0,N,00,N +20241129,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1301,-8,5,-0.61,8101305,6242,21.78,1299,1302,1284,1701,917,1309,1297.87,0.41,0,128,1333,1320,1302,1289,1271,1327,1296,71,392,500,890,1,1,14191091,185,-5.89,0.98,12,0.04,-221.00,1327.00,2150,20231218,-39.49,1193,20241104,9.05,1671,-22.14,20240109,1193,9.05,20241104,2150,-39.49,20231218,1193,9.05,20241104,0.12,N,069330,500,70 억,,58177,N,N,0,N,00,N +20241129,130705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1301,-8,5,-0.61,8101305,6242,21.78,1299,1302,1284,1701,917,1309,1297.87,0.41,0,128,1333,1320,1302,1289,1271,1327,1296,71,392,500,890,1,1,14191091,185,-5.89,0.98,12,0.04,-221.00,1327.00,2150,20231218,-39.49,1193,20241104,9.05,1671,-22.14,20240109,1193,9.05,20241104,2150,-39.49,20231218,1193,9.05,20241104,0.12,N,069330,500,70 억,,58177,N,N,0,N,00,N +20241129,120707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1302,-7,5,-0.53,7765235,5981,20.87,1299,1302,1296,1701,917,1309,1298.32,0.41,0,-11,1333,1320,1302,1289,1271,1327,1296,71,392,500,890,1,1,14191091,185,-5.89,0.98,12,0.04,-221.00,1327.00,2150,20231218,-39.44,1193,20241104,9.14,1671,-22.08,20240109,1193,9.14,20241104,2150,-39.44,20231218,1193,9.14,20241104,0.12,N,069330,500,70 억,,58177,N,N,0,N,00,N +20241129,110708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1302,-7,5,-0.53,7765235,5981,20.87,1299,1302,1296,1701,917,1309,1298.32,0.41,0,-11,1333,1320,1302,1289,1271,1327,1296,71,392,500,890,1,1,14191091,185,-5.89,0.98,12,0.04,-221.00,1327.00,2150,20231218,-39.44,1193,20241104,9.14,1671,-22.08,20240109,1193,9.14,20241104,2150,-39.44,20231218,1193,9.14,20241104,0.12,N,069330,500,70 억,,58177,N,N,0,N,00,N +20241129,100704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1298,-11,5,-0.84,5193,4,0.01,1299,1299,1298,1701,917,1309,1298.25,0.41,0,-3,1333,1320,1302,1289,1271,1327,1296,71,392,500,890,1,1,14191091,184,-5.87,0.98,12,0.00,-221.00,1327.00,2150,20231218,-39.63,1193,20241104,8.80,1671,-22.32,20240109,1193,8.80,20241104,2150,-39.63,20231218,1193,8.80,20241104,0.12,N,069330,500,70 억,,58177,N,N,0,N,00,N +20241129,090706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1309,0,3,0.00,0,0,0.00,0,0,0,1701,917,1309,0.00,0.41,0,0,1333,1320,1302,1289,1271,1327,1296,71,392,500,890,1,1,14191091,186,-5.92,0.99,12,0.00,-221.00,1327.00,2150,20231218,-39.12,1193,20241104,9.72,1671,-21.66,20240109,1193,9.72,20241104,2150,-39.12,20231218,1193,9.72,20241104,0.12,N,069330,500,70 억,,58177,N,N,0,N,00,N 20241128,160657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1309,-6,5,-0.46,37193799,28654,217.64,1306,1315,1284,1709,921,1315,1298.03,0.42,0,-1609,1335,1324,1306,1295,1277,1316,1287,71,394,500,890,1,1,14191091,186,-5.92,0.99,12,0.20,-221.00,1327.00,2150,20231218,-39.12,1193,20241104,9.72,1671,-21.66,20240109,1193,9.72,20241104,2150,-39.12,20231218,1193,9.72,20241104,0.13,N,069330,500,70 억,,59786,N,N,0,N,00,N 20241128,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,-26,5,-1.98,28725610,22133,168.11,1306,1315,1284,1709,921,1315,1297.86,0.42,0,-602,1335,1324,1306,1295,1277,1316,1287,71,394,500,890,1,1,14191091,183,-5.83,0.97,12,0.16,-221.00,1327.00,2150,20231218,-40.05,1193,20241104,8.05,1671,-22.86,20240109,1193,8.05,20241104,2150,-40.05,20231218,1193,8.05,20241104,0.13,N,069330,500,70 억,,59786,N,N,0,N,00,N 20241128,140707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,-26,5,-1.98,27139971,20902,158.76,1306,1315,1284,1709,921,1315,1298.44,0.42,0,-601,1335,1324,1306,1295,1277,1316,1287,71,394,500,890,1,1,14191091,183,-5.83,0.97,12,0.15,-221.00,1327.00,2150,20231218,-40.05,1193,20241104,8.05,1671,-22.86,20240109,1193,8.05,20241104,2150,-40.05,20231218,1193,8.05,20241104,0.13,N,069330,500,70 억,,59786,N,N,0,N,00,N diff --git a/069410/price/prices-20241101.csv b/069410/price/prices-20241101.csv index df4397ef101a..ca93d1b8f173 100644 --- a/069410/price/prices-20241101.csv +++ b/069410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3550,-115,5,-3.14,72015860,20016,112.92,3665,3705,3550,4760,2570,3665,3597.91,0.40,0,-4391,3755,3710,3670,3625,3585,3690,3605,51,1095,500,2190,5,1,10244824,364,-27.31,0.67,12,0.20,-130.00,5266.00,7600,20240126,-53.29,2900,20240806,22.41,7600,-53.29,20240126,2900,22.41,20240806,7600,-53.29,20240126,2900,22.41,20240806,2.31,N,069410,500,51 억,,41407,N,N,0,N,00,N +20241129,150705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,-100,5,-2.73,63322755,17569,99.11,3665,3705,3565,4760,2570,3665,3604.23,0.40,0,-4258,3755,3710,3670,3625,3585,3690,3605,51,1095,500,2190,5,1,10244824,365,-27.42,0.68,12,0.17,-130.00,5266.00,7600,20240126,-53.09,2900,20240806,22.93,7600,-53.09,20240126,2900,22.93,20240806,7600,-53.09,20240126,2900,22.93,20240806,2.31,N,069410,500,51 억,,41407,N,N,0,N,00,N +20241129,140707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,-70,5,-1.91,43221875,11945,67.39,3665,3705,3565,4760,2570,3665,3618.41,0.40,0,-309,3755,3710,3670,3625,3585,3690,3605,51,1095,500,2190,5,1,10244824,368,-27.65,0.68,12,0.12,-130.00,5266.00,7600,20240126,-52.70,2900,20240806,23.97,7600,-52.70,20240126,2900,23.97,20240806,7600,-52.70,20240126,2900,23.97,20240806,2.31,N,069410,500,51 억,,41407,N,N,0,N,00,N +20241129,130705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3610,-55,5,-1.50,40170760,11097,62.60,3665,3705,3565,4760,2570,3665,3619.97,0.40,0,-1046,3755,3710,3670,3625,3585,3690,3605,51,1095,500,2190,5,1,10244824,370,-27.77,0.69,12,0.11,-130.00,5266.00,7600,20240126,-52.50,2900,20240806,24.48,7600,-52.50,20240126,2900,24.48,20240806,7600,-52.50,20240126,2900,24.48,20240806,2.31,N,069410,500,51 억,,41407,N,N,0,N,00,N +20241129,120707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,-85,5,-2.32,39805800,10996,62.03,3665,3705,3565,4760,2570,3665,3620.03,0.40,0,-1045,3755,3710,3670,3625,3585,3690,3605,51,1095,500,2190,5,1,10244824,367,-27.54,0.68,12,0.11,-130.00,5266.00,7600,20240126,-52.89,2900,20240806,23.45,7600,-52.89,20240126,2900,23.45,20240806,7600,-52.89,20240126,2900,23.45,20240806,2.31,N,069410,500,51 억,,41407,N,N,0,N,00,N +20241129,110708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,-75,5,-2.05,37066975,10230,57.71,3665,3705,3565,4760,2570,3665,3623.36,0.40,0,-1630,3755,3710,3670,3625,3585,3690,3605,51,1095,500,2190,5,1,10244824,368,-27.62,0.68,12,0.10,-130.00,5266.00,7600,20240126,-52.76,2900,20240806,23.79,7600,-52.76,20240126,2900,23.79,20240806,7600,-52.76,20240126,2900,23.79,20240806,2.31,N,069410,500,51 억,,41407,N,N,0,N,00,N +20241129,100704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3600,-65,5,-1.77,27890835,7664,43.24,3665,3705,3565,4760,2570,3665,3639.20,0.40,0,-2847,3755,3710,3670,3625,3585,3690,3605,51,1095,500,2190,5,1,10244824,369,-27.69,0.68,12,0.07,-130.00,5266.00,7600,20240126,-52.63,2900,20240806,24.14,7600,-52.63,20240126,2900,24.14,20240806,7600,-52.63,20240126,2900,24.14,20240806,2.31,N,069410,500,51 억,,41407,N,N,0,N,00,N +20241129,090706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3625,-40,5,-1.09,3546275,970,5.47,3665,3675,3615,4760,2570,3665,3655.95,0.40,0,-412,3755,3710,3670,3625,3585,3690,3605,51,1095,500,2190,5,1,10244824,371,-27.88,0.69,12,0.01,-130.00,5266.00,7600,20240126,-52.30,2900,20240806,25.00,7600,-52.30,20240126,2900,25.00,20240806,7600,-52.30,20240126,2900,25.00,20240806,2.31,N,069410,500,51 억,,41407,N,N,0,N,00,N 20241128,160658,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,-10,5,-0.27,64897395,17726,41.11,3690,3715,3630,4775,2575,3675,3661.13,0.43,0,-2936,3871,3772,3676,3577,3481,3822,3627,51,1100,500,2200,5,1,10244824,375,-28.19,0.70,12,0.17,-130.00,5266.00,7600,20240126,-51.78,2900,20240806,26.38,7600,-51.78,20240126,2900,26.38,20240806,7600,-51.78,20240126,2900,26.38,20240806,2.29,N,069410,500,51 억,,44167,N,N,5,N,00,N 20241128,150709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,5,2,0.14,62575170,17093,39.64,3690,3715,3630,4775,2575,3675,3660.85,0.43,0,-2412,3871,3772,3676,3577,3481,3822,3627,51,1100,500,2200,5,1,10244824,377,-28.31,0.70,12,0.17,-130.00,5266.00,7600,20240126,-51.58,2900,20240806,26.90,7600,-51.58,20240126,2900,26.90,20240806,7600,-51.58,20240126,2900,26.90,20240806,2.29,N,069410,500,51 억,,44167,N,N,5,N,00,N 20241128,140708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,-10,5,-0.27,60683825,16576,38.44,3690,3715,3630,4775,2575,3675,3660.93,0.43,0,-2245,3871,3772,3676,3577,3481,3822,3627,51,1100,500,2200,5,1,10244824,375,-28.19,0.70,12,0.16,-130.00,5266.00,7600,20240126,-51.78,2900,20240806,26.38,7600,-51.78,20240126,2900,26.38,20240806,7600,-51.78,20240126,2900,26.38,20240806,2.29,N,069410,500,51 억,,44167,N,N,5,N,00,N diff --git a/069460/price/prices-20241101.csv b/069460/price/prices-20241101.csv index 96625da4a563..c4b25f79c6e7 100644 --- a/069460/price/prices-20241101.csv +++ b/069460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160649,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1360,0,3,0.00,668262618,491324,166.61,1380,1383,1310,1768,952,1360,1360.13,1.32,0,-28945,1423,1391,1348,1316,1273,1407,1332,338,408,500,920,1,1,67584776,919,26.15,0.97,12,0.73,52.00,1404.00,1456,20231123,-6.59,921,20240621,47.67,1422,-4.36,20241127,921,47.67,20240621,1422,-4.36,20241127,921,47.67,20240621,8.66,N,069460,500,337 억,,893266,N,N,3,N,00,N +20241129,150705,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1366,6,2,0.44,627928576,461673,156.56,1380,1383,1310,1768,952,1360,1360.12,1.32,0,-36809,1423,1391,1348,1316,1273,1407,1332,338,408,500,920,1,1,67584776,923,26.27,0.97,12,0.68,52.00,1404.00,1456,20231123,-6.18,921,20240621,48.32,1422,-3.94,20241127,921,48.32,20240621,1422,-3.94,20241127,921,48.32,20240621,8.66,N,069460,500,337 억,,893266,N,N,3,N,00,N +20241129,140707,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1360,0,3,0.00,415338254,307199,104.17,1380,1383,1310,1768,952,1360,1352.02,1.32,0,-34200,1423,1391,1348,1316,1273,1407,1332,338,408,500,920,1,1,67584776,919,26.15,0.97,12,0.45,52.00,1404.00,1456,20231123,-6.59,921,20240621,47.67,1422,-4.36,20241127,921,47.67,20240621,1422,-4.36,20241127,921,47.67,20240621,8.66,N,069460,500,337 억,,893266,N,N,3,N,00,N +20241129,130705,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1360,0,3,0.00,286928742,212792,72.16,1380,1383,1310,1768,952,1360,1348.40,1.32,0,-26067,1423,1391,1348,1316,1273,1407,1332,338,408,500,920,1,1,67584776,919,26.15,0.97,12,0.31,52.00,1404.00,1456,20231123,-6.59,921,20240621,47.67,1422,-4.36,20241127,921,47.67,20240621,1422,-4.36,20241127,921,47.67,20240621,8.66,N,069460,500,337 억,,893266,N,N,3,N,00,N +20241129,120707,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1355,-5,5,-0.37,174381257,130132,44.13,1380,1380,1310,1768,952,1360,1340.03,1.32,0,-7340,1423,1391,1348,1316,1273,1407,1332,338,408,500,920,1,1,67584776,916,26.06,0.97,12,0.19,52.00,1404.00,1456,20231123,-6.94,921,20240621,47.12,1422,-4.71,20241127,921,47.12,20240621,1422,-4.71,20241127,921,47.12,20240621,8.66,N,069460,500,337 억,,893266,N,N,3,N,00,N +20241129,110708,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,-21,5,-1.54,128098089,95639,32.43,1380,1380,1310,1768,952,1360,1339.39,1.32,0,-8577,1423,1391,1348,1316,1273,1407,1332,338,408,500,920,1,1,67584776,905,25.75,0.95,12,0.14,52.00,1404.00,1456,20231123,-8.04,921,20240621,45.39,1422,-5.84,20241127,921,45.39,20240621,1422,-5.84,20241127,921,45.39,20240621,8.66,N,069460,500,337 억,,893266,N,N,3,N,00,N +20241129,100705,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1330,-30,5,-2.21,62782845,46826,15.88,1380,1380,1310,1768,952,1360,1340.77,1.32,0,-12028,1423,1391,1348,1316,1273,1407,1332,338,408,500,920,1,1,67584776,899,25.58,0.95,12,0.07,52.00,1404.00,1456,20231123,-8.65,921,20240621,44.41,1422,-6.47,20241127,921,44.41,20240621,1422,-6.47,20241127,921,44.41,20240621,8.66,N,069460,500,337 억,,893266,N,N,3,N,00,N +20241129,090706,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1359,-1,5,-0.07,14290397,10531,3.57,1380,1380,1310,1768,952,1360,1356.98,1.32,0,-1639,1423,1391,1348,1316,1273,1407,1332,338,408,500,920,1,1,67584776,918,26.13,0.97,12,0.02,52.00,1404.00,1456,20231123,-6.66,921,20240621,47.56,1422,-4.43,20241127,921,47.56,20240621,1422,-4.43,20241127,921,47.56,20240621,8.66,N,069460,500,337 억,,893266,N,N,3,N,00,N 20241128,160658,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1360,0,3,0.00,394387174,294593,19.00,1336,1380,1305,1768,952,1360,1338.75,1.36,0,-13616,1506,1432,1348,1274,1190,1391,1233,338,408,500,920,1,1,67544896,919,26.15,0.97,12,0.44,52.00,1404.00,1456,20231123,-6.59,921,20240621,47.67,1422,-4.36,20241127,921,47.67,20240621,1422,-4.36,20241127,921,47.67,20240621,8.69,N,069460,500,337 억,,916010,N,N,3,N,00,N 20241128,150710,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1360,0,3,0.00,373295239,279043,18.00,1336,1380,1305,1768,952,1360,1337.77,1.36,0,-14968,1506,1432,1348,1274,1190,1391,1233,338,408,500,920,1,1,67544896,919,26.15,0.97,12,0.41,52.00,1404.00,1456,20231123,-6.59,921,20240621,47.67,1422,-4.36,20241127,921,47.67,20240621,1422,-4.36,20241127,921,47.67,20240621,8.69,N,069460,500,337 억,,916010,N,N,0,N,00,N 20241128,140708,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1355,-5,5,-0.37,279441723,209761,13.53,1336,1380,1305,1768,952,1360,1332.19,1.36,0,-13770,1506,1432,1348,1274,1190,1391,1233,338,408,500,920,1,1,67544896,915,26.06,0.97,12,0.31,52.00,1404.00,1456,20231123,-6.94,921,20240621,47.12,1422,-4.71,20241127,921,47.12,20240621,1422,-4.71,20241127,921,47.12,20240621,8.69,N,069460,500,337 억,,916010,N,N,0,N,00,N diff --git a/069510/price/prices-20241101.csv b/069510/price/prices-20241101.csv index ae6c034d5125..d94c69d84b98 100644 --- a/069510/price/prices-20241101.csv +++ b/069510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10510,-110,5,-1.04,18444560,1751,37.99,10550,10600,10510,13800,7440,10620,10533.73,56.10,0,-39,10760,10690,10580,10510,10400,10725,10545,55,3180,500,7640,10,1,10910000,1147,5.29,0.68,12,0.02,1985.00,15502.00,11600,20240826,-9.40,8040,20240412,30.72,11600,-9.40,20240826,8040,30.72,20240412,11600,-9.40,20240826,8040,30.72,20240412,0.13,N,069510,500,54 억,,6121038,N,N,0,N,00,N +20241129,150706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10520,-100,5,-0.94,17950380,1704,36.97,10550,10600,10520,13800,7440,10620,10534.26,56.10,0,-19,10760,10690,10580,10510,10400,10725,10545,55,3180,500,7640,10,1,10910000,1148,5.30,0.68,12,0.02,1985.00,15502.00,11600,20240826,-9.31,8040,20240412,30.85,11600,-9.31,20240826,8040,30.85,20240412,11600,-9.31,20240826,8040,30.85,20240412,0.13,N,069510,500,54 억,,6121038,N,N,0,N,00,N +20241129,140707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10520,-100,5,-0.94,17340010,1646,35.71,10550,10600,10520,13800,7440,10620,10534.64,56.10,0,-9,10760,10690,10580,10510,10400,10725,10545,55,3180,500,7640,10,1,10910000,1148,5.30,0.68,12,0.02,1985.00,15502.00,11600,20240826,-9.31,8040,20240412,30.85,11600,-9.31,20240826,8040,30.85,20240412,11600,-9.31,20240826,8040,30.85,20240412,0.13,N,069510,500,54 억,,6121038,N,N,0,N,00,N +20241129,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10520,-100,5,-0.94,15834650,1503,32.61,10550,10600,10520,13800,7440,10620,10535.36,56.10,0,1,10760,10690,10580,10510,10400,10725,10545,55,3180,500,7640,10,1,10910000,1148,5.30,0.68,12,0.01,1985.00,15502.00,11600,20240826,-9.31,8040,20240412,30.85,11600,-9.31,20240826,8040,30.85,20240412,11600,-9.31,20240826,8040,30.85,20240412,0.13,N,069510,500,54 억,,6121038,N,N,0,N,00,N +20241129,120707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10520,-100,5,-0.94,15834650,1503,32.61,10550,10600,10520,13800,7440,10620,10535.36,56.10,0,1,10760,10690,10580,10510,10400,10725,10545,55,3180,500,7640,10,1,10910000,1148,5.30,0.68,12,0.01,1985.00,15502.00,11600,20240826,-9.31,8040,20240412,30.85,11600,-9.31,20240826,8040,30.85,20240412,11600,-9.31,20240826,8040,30.85,20240412,0.13,N,069510,500,54 억,,6121038,N,N,0,N,00,N +20241129,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10520,-100,5,-0.94,13267770,1259,27.32,10550,10600,10520,13800,7440,10620,10538.34,56.10,0,2,10760,10690,10580,10510,10400,10725,10545,55,3180,500,7640,10,1,10910000,1148,5.30,0.68,12,0.01,1985.00,15502.00,11600,20240826,-9.31,8040,20240412,30.85,11600,-9.31,20240826,8040,30.85,20240412,11600,-9.31,20240826,8040,30.85,20240412,0.13,N,069510,500,54 억,,6121038,N,N,0,N,00,N +20241129,100705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10550,-70,5,-0.66,6417160,608,13.19,10550,10600,10520,13800,7440,10620,10554.54,56.10,0,2,10760,10690,10580,10510,10400,10725,10545,55,3180,500,7640,10,1,10910000,1151,5.31,0.68,12,0.01,1985.00,15502.00,11600,20240826,-9.05,8040,20240412,31.22,11600,-9.05,20240826,8040,31.22,20240412,11600,-9.05,20240826,8040,31.22,20240412,0.13,N,069510,500,54 억,,6121038,N,N,0,N,00,N +20241129,090707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,-20,5,-0.19,1056400,100,2.17,10550,10600,10550,13800,7440,10620,10564.00,56.10,0,-10,10760,10690,10580,10510,10400,10725,10545,55,3180,500,7640,10,1,10910000,1156,5.34,0.68,12,0.00,1985.00,15502.00,11600,20240826,-8.62,8040,20240412,31.84,11600,-8.62,20240826,8040,31.84,20240412,11600,-8.62,20240826,8040,31.84,20240412,0.13,N,069510,500,54 억,,6121038,N,N,0,N,00,N 20241128,160658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10620,50,2,0.47,48743480,4607,94.25,10600,10650,10470,13740,7400,10570,10580.31,56.10,0,21,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1159,5.35,0.69,12,0.04,1985.00,15502.00,11600,20240826,-8.45,8040,20240412,32.09,11600,-8.45,20240826,8040,32.09,20240412,11600,-8.45,20240826,8040,32.09,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N 20241128,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10610,40,2,0.38,47172350,4459,91.22,10600,10650,10470,13740,7400,10570,10579.13,56.10,0,36,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1158,5.35,0.68,12,0.04,1985.00,15502.00,11600,20240826,-8.53,8040,20240412,31.97,11600,-8.53,20240826,8040,31.97,20240412,11600,-8.53,20240826,8040,31.97,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N 20241128,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,30,2,0.28,43099230,4075,83.37,10600,10650,10470,13740,7400,10570,10576.50,56.10,0,47,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1156,5.34,0.68,12,0.04,1985.00,15502.00,11600,20240826,-8.62,8040,20240412,31.84,11600,-8.62,20240826,8040,31.84,20240412,11600,-8.62,20240826,8040,31.84,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N diff --git a/069540/price/prices-20241101.csv b/069540/price/prices-20241101.csv index be6476b39c59..10ad491fe6a5 100644 --- a/069540/price/prices-20241101.csv +++ b/069540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1319,-19,5,-1.42,342187111,260229,110.21,1338,1350,1280,1739,937,1338,1314.94,0.89,0,-1221,1442,1389,1347,1294,1252,1369,1274,227,401,500,930,1,1,45352134,598,-1.93,0.77,12,0.57,-685.00,1722.00,4120,20240516,-67.99,1056,20240820,24.91,4120,-67.99,20240516,1056,24.91,20240820,4120,-67.99,20240516,1056,24.91,20240820,0.75,N,069540,500,226 억,,404583,N,N,0,N,00,N +20241129,150706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1316,-22,5,-1.64,315209825,239646,101.50,1338,1350,1280,1739,937,1338,1315.31,0.89,0,-2095,1442,1389,1347,1294,1252,1369,1274,227,401,500,930,1,1,45352134,597,-1.92,0.76,12,0.53,-685.00,1722.00,4120,20240516,-68.06,1056,20240820,24.62,4120,-68.06,20240516,1056,24.62,20240820,4120,-68.06,20240516,1056,24.62,20240820,0.75,N,069540,500,226 억,,404583,N,N,0,N,00,N +20241129,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1322,-16,5,-1.20,267799702,203391,86.14,1338,1350,1280,1739,937,1338,1316.67,0.89,0,5678,1442,1389,1347,1294,1252,1369,1274,227,401,500,930,1,1,45352134,600,-1.93,0.77,12,0.45,-685.00,1722.00,4120,20240516,-67.91,1056,20240820,25.19,4120,-67.91,20240516,1056,25.19,20240820,4120,-67.91,20240516,1056,25.19,20240820,0.75,N,069540,500,226 억,,404583,N,N,0,N,00,N +20241129,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,-32,5,-2.39,236824380,179848,76.17,1338,1350,1280,1739,937,1338,1316.80,0.89,0,11025,1442,1389,1347,1294,1252,1369,1274,227,401,500,930,1,1,45352134,592,-1.91,0.76,12,0.40,-685.00,1722.00,4120,20240516,-68.30,1056,20240820,23.67,4120,-68.30,20240516,1056,23.67,20240820,4120,-68.30,20240516,1056,23.67,20240820,0.75,N,069540,500,226 억,,404583,N,N,0,N,00,N +20241129,120708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1333,-5,5,-0.37,132828068,100774,42.68,1338,1350,1280,1739,937,1338,1318.08,0.89,0,2003,1442,1389,1347,1294,1252,1369,1274,227,401,500,930,1,1,45352134,605,-1.95,0.77,12,0.22,-685.00,1722.00,4120,20240516,-67.65,1056,20240820,26.23,4120,-67.65,20240516,1056,26.23,20240820,4120,-67.65,20240516,1056,26.23,20240820,0.75,N,069540,500,226 억,,404583,N,N,0,N,00,N +20241129,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1344,6,2,0.45,91808930,69895,29.60,1338,1350,1280,1739,937,1338,1313.52,0.89,0,812,1442,1389,1347,1294,1252,1369,1274,227,401,500,930,1,1,45352134,610,-1.96,0.78,12,0.15,-685.00,1722.00,4120,20240516,-67.38,1056,20240820,27.27,4120,-67.38,20240516,1056,27.27,20240820,4120,-67.38,20240516,1056,27.27,20240820,0.75,N,069540,500,226 억,,404583,N,N,0,N,00,N +20241129,100705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1317,-21,5,-1.57,56825497,43613,18.47,1338,1350,1280,1739,937,1338,1302.93,0.89,0,910,1442,1389,1347,1294,1252,1369,1274,227,401,500,930,1,1,45352134,597,-1.92,0.76,12,0.10,-685.00,1722.00,4120,20240516,-68.03,1056,20240820,24.72,4120,-68.03,20240516,1056,24.72,20240820,4120,-68.03,20240516,1056,24.72,20240820,0.75,N,069540,500,226 억,,404583,N,N,0,N,00,N +20241129,090707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1326,-12,5,-0.90,1600276,1200,0.51,1338,1350,1320,1739,937,1338,1333.50,0.89,0,-590,1442,1389,1347,1294,1252,1369,1274,227,401,500,930,1,1,45352134,601,-1.94,0.77,12,0.00,-685.00,1722.00,4120,20240516,-67.82,1056,20240820,25.57,4120,-67.82,20240516,1056,25.57,20240820,4120,-67.82,20240516,1056,25.57,20240820,0.75,N,069540,500,226 억,,404583,N,N,0,N,00,N 20241128,160659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1338,-27,5,-1.98,318086127,235710,34.42,1371,1400,1305,1774,956,1365,1349.47,1.01,0,-55966,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,607,-1.95,0.78,12,0.52,-685.00,1722.00,4335,20231121,-69.13,1056,20240820,26.70,4120,-67.52,20240516,1056,26.70,20240820,4120,-67.52,20240516,1056,26.70,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N 20241128,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1334,-31,5,-2.27,260074997,192090,28.05,1371,1400,1331,1774,956,1365,1353.91,1.01,0,-24941,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,605,-1.95,0.77,12,0.42,-685.00,1722.00,4335,20231121,-69.23,1056,20240820,26.33,4120,-67.62,20240516,1056,26.33,20240820,4120,-67.62,20240516,1056,26.33,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N 20241128,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1340,-25,5,-1.83,223598692,164862,24.08,1371,1400,1331,1774,956,1365,1356.26,1.01,0,-24133,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,608,-1.96,0.78,12,0.36,-685.00,1722.00,4335,20231121,-69.09,1056,20240820,26.89,4120,-67.48,20240516,1056,26.89,20240820,4120,-67.48,20240516,1056,26.89,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N diff --git a/069620/price/prices-20241101.csv b/069620/price/prices-20241101.csv index e0289d9860c1..bea7ed3a718c 100644 --- a/069620/price/prices-20241101.csv +++ b/069620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160650,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,122500,-6700,5,-5.19,3614872800,28963,117.34,129200,129200,122500,167900,90500,129200,124833.96,9.43,0,-3914,131533,130366,128433,127266,125333,130950,127850,290,38700,2500,95600,100,1,11586575,14194,11.66,1.84,12,0.25,10507.00,66469.00,164400,20241015,-25.49,100100,20240626,22.38,164400,-25.49,20241015,100100,22.38,20240626,164400,-25.49,20241015,100100,22.38,20240626,0.37,N,069620,2500,289 억,,1092834,N,N,49,N,00,N +20241129,150706,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,122600,-6600,5,-5.11,3138572300,25079,101.60,129200,129200,122500,167900,90500,129200,125147.43,9.43,0,-3260,131533,130366,128433,127266,125333,130950,127850,290,38700,2500,95600,100,1,11586575,14205,11.67,1.84,12,0.22,10507.00,66469.00,164400,20241015,-25.43,100100,20240626,22.48,164400,-25.43,20241015,100100,22.48,20240626,164400,-25.43,20241015,100100,22.48,20240626,0.37,N,069620,2500,289 억,,1092834,N,N,15,N,00,N +20241129,140708,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,124300,-4900,5,-3.79,2267802600,18026,73.03,129200,129200,124300,167900,90500,129200,125807.31,9.43,0,-1747,131533,130366,128433,127266,125333,130950,127850,290,38700,2500,95600,100,1,11586575,14402,11.83,1.87,12,0.16,10507.00,66469.00,164400,20241015,-24.39,100100,20240626,24.18,164400,-24.39,20241015,100100,24.18,20240626,164400,-24.39,20241015,100100,24.18,20240626,0.37,N,069620,2500,289 억,,1092834,N,N,15,N,00,N +20241129,130707,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126000,-3200,5,-2.48,1678725600,13318,53.95,129200,129200,125100,167900,90500,129200,126049.38,9.43,0,566,131533,130366,128433,127266,125333,130950,127850,290,38700,2500,95600,100,1,11586575,14599,11.99,1.90,12,0.11,10507.00,66469.00,164400,20241015,-23.36,100100,20240626,25.87,164400,-23.36,20241015,100100,25.87,20240626,164400,-23.36,20241015,100100,25.87,20240626,0.37,N,069620,2500,289 억,,1092834,N,N,15,N,00,N +20241129,120708,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126000,-3200,5,-2.48,1570119800,12457,50.47,129200,129200,125100,167900,90500,129200,126043.17,9.43,0,692,131533,130366,128433,127266,125333,130950,127850,290,38700,2500,95600,100,1,11586575,14599,11.99,1.90,12,0.11,10507.00,66469.00,164400,20241015,-23.36,100100,20240626,25.87,164400,-23.36,20241015,100100,25.87,20240626,164400,-23.36,20241015,100100,25.87,20240626,0.37,N,069620,2500,289 억,,1092834,N,N,15,N,00,N +20241129,110709,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126000,-3200,5,-2.48,1380989700,10952,44.37,129200,129200,125100,167900,90500,129200,126094.75,9.43,0,792,131533,130366,128433,127266,125333,130950,127850,290,38700,2500,95600,100,1,11586575,14599,11.99,1.90,12,0.09,10507.00,66469.00,164400,20241015,-23.36,100100,20240626,25.87,164400,-23.36,20241015,100100,25.87,20240626,164400,-23.36,20241015,100100,25.87,20240626,0.37,N,069620,2500,289 억,,1092834,N,N,15,N,00,N +20241129,100706,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,125100,-4100,5,-3.17,1011491900,8013,32.46,129200,129200,125100,167900,90500,129200,126231.36,9.43,0,-478,131533,130366,128433,127266,125333,130950,127850,290,38700,2500,95600,100,1,11586575,14495,11.91,1.88,12,0.07,10507.00,66469.00,164400,20241015,-23.91,100100,20240626,24.98,164400,-23.91,20241015,100100,24.98,20240626,164400,-23.91,20241015,100100,24.98,20240626,0.37,N,069620,2500,289 억,,1092834,N,N,15,N,00,N +20241129,090707,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128000,-1200,5,-0.93,51116100,398,1.61,129200,129200,127500,167900,90500,129200,128432.41,9.43,0,-78,131533,130366,128433,127266,125333,130950,127850,290,38700,2500,95600,100,1,11586575,14831,12.18,1.93,12,0.00,10507.00,66469.00,164400,20241015,-22.14,100100,20240626,27.87,164400,-22.14,20241015,100100,27.87,20240626,164400,-22.14,20241015,100100,27.87,20240626,0.37,N,069620,2500,289 억,,1092834,N,N,15,N,00,N 20241128,160659,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129200,3100,2,2.46,3151285200,24535,120.71,126900,129600,126500,163900,88300,126100,128440.03,9.38,0,6871,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14970,12.30,1.94,12,0.21,10507.00,66469.00,164400,20241015,-21.41,100100,20240626,29.07,164400,-21.41,20241015,100100,29.07,20240626,164400,-21.41,20241015,100100,29.07,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,15,N,00,N 20241128,150711,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128900,2800,2,2.22,2900445500,22590,111.14,126900,129600,126500,163900,88300,126100,128395.21,9.38,0,6161,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14935,12.27,1.94,12,0.19,10507.00,66469.00,164400,20241015,-21.59,100100,20240626,28.77,164400,-21.59,20241015,100100,28.77,20240626,164400,-21.59,20241015,100100,28.77,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N 20241128,140709,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129300,3200,2,2.54,2591984800,20204,99.40,126900,129500,126500,163900,88300,126100,128290.78,9.38,0,6780,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14981,12.31,1.95,12,0.17,10507.00,66469.00,164400,20241015,-21.35,100100,20240626,29.17,164400,-21.35,20241015,100100,29.17,20240626,164400,-21.35,20241015,100100,29.17,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N diff --git a/069640/price/prices-20241101.csv b/069640/price/prices-20241101.csv index 2a35d89b64f3..5d22bbc19224 100644 --- a/069640/price/prices-20241101.csv +++ b/069640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160650,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1257,-42,5,-3.23,73413273,58434,273.07,1299,1310,1234,1688,910,1299,1256.35,0.43,0,-1839,1331,1314,1306,1289,1281,1311,1286,151,389,500,800,1,1,30106502,378,-5.87,0.36,12,0.19,-214.00,3527.00,2830,20231219,-55.58,1234,20241129,1.86,2800,-55.11,20240906,1234,1.86,20241129,2830,-55.58,20231219,1234,1.86,20241129,0.00,N,069640,500,150 억,,128231,N,N,2,N,00,N +20241129,150706,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1253,-46,5,-3.54,64422433,51281,239.64,1299,1310,1234,1688,910,1299,1256.26,0.43,0,-1720,1331,1314,1306,1289,1281,1311,1286,151,389,500,800,1,1,30106502,377,-5.86,0.36,12,0.17,-214.00,3527.00,2830,20231219,-55.72,1234,20241129,1.54,2800,-55.25,20240906,1234,1.54,20241129,2830,-55.72,20231219,1234,1.54,20241129,0.00,N,069640,500,150 억,,128231,N,N,2,N,00,N +20241129,140708,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1245,-54,5,-4.16,57975820,46123,215.54,1299,1310,1234,1688,910,1299,1256.98,0.43,0,-1181,1331,1314,1306,1289,1281,1311,1286,151,389,500,800,1,1,30106502,375,-5.82,0.35,12,0.15,-214.00,3527.00,2830,20231219,-56.01,1234,20241129,0.89,2800,-55.54,20240906,1234,0.89,20241129,2830,-56.01,20231219,1234,0.89,20241129,0.00,N,069640,500,150 억,,128231,N,N,2,N,00,N +20241129,130707,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1249,-50,5,-3.85,41686610,33062,154.50,1299,1310,1234,1688,910,1299,1260.86,0.43,0,-990,1331,1314,1306,1289,1281,1311,1286,151,389,500,800,1,1,30106502,376,-5.84,0.35,12,0.11,-214.00,3527.00,2830,20231219,-55.87,1234,20241129,1.22,2800,-55.39,20240906,1234,1.22,20241129,2830,-55.87,20231219,1234,1.22,20241129,0.00,N,069640,500,150 억,,128231,N,N,2,N,00,N +20241129,120708,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1271,-28,5,-2.16,19417559,15250,71.27,1299,1310,1234,1688,910,1299,1273.28,0.43,0,-472,1331,1314,1306,1289,1281,1311,1286,151,389,500,800,1,1,30106502,383,-5.94,0.36,12,0.05,-214.00,3527.00,2830,20231219,-55.09,1234,20241129,3.00,2800,-54.61,20240906,1234,3.00,20241129,2830,-55.09,20231219,1234,3.00,20241129,0.00,N,069640,500,150 억,,128231,N,N,2,N,00,N +20241129,110709,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,-4,5,-0.31,4109261,3165,14.79,1299,1310,1287,1688,910,1299,1298.34,0.43,0,-394,1331,1314,1306,1289,1281,1311,1286,151,389,500,800,1,1,30106502,390,-6.05,0.37,12,0.01,-214.00,3527.00,2830,20231219,-54.24,1266,20241115,2.29,2800,-53.75,20240906,1266,2.29,20241115,2830,-54.24,20231219,1266,2.29,20241115,0.00,N,069640,500,150 억,,128231,N,N,2,N,00,N +20241129,100706,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,-4,5,-0.31,3946072,3039,14.20,1299,1310,1287,1688,910,1299,1298.48,0.43,0,-386,1331,1314,1306,1289,1281,1311,1286,151,389,500,800,1,1,30106502,390,-6.05,0.37,12,0.01,-214.00,3527.00,2830,20231219,-54.24,1266,20241115,2.29,2800,-53.75,20240906,1266,2.29,20241115,2830,-54.24,20231219,1266,2.29,20241115,0.00,N,069640,500,150 억,,128231,N,N,2,N,00,N +20241129,090708,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1310,11,2,0.85,637661,490,2.29,1299,1310,1299,1688,910,1299,1301.35,0.43,0,-58,1331,1314,1306,1289,1281,1311,1286,151,389,500,800,1,1,30106502,394,-6.12,0.37,12,0.00,-214.00,3527.00,2830,20231219,-53.71,1266,20241115,3.48,2800,-53.21,20240906,1266,3.48,20241115,2830,-53.71,20231219,1266,3.48,20241115,0.00,N,069640,500,150 억,,128231,N,N,2,N,00,N 20241128,160659,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,-12,5,-0.92,23011851,17625,2.15,1311,1323,1298,1704,918,1311,1305.64,0.43,0,-906,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,391,-6.07,0.37,12,0.06,-214.00,3527.00,2830,20231219,-54.10,1266,20241115,2.61,2800,-53.61,20240906,1266,2.61,20241115,2830,-54.10,20231219,1266,2.61,20241115,0.00,N,069640,500,150 억,,129136,N,N,2,N,00,N 20241128,150711,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,-6,5,-0.46,22740353,17416,2.12,1311,1323,1298,1704,918,1311,1305.72,0.43,0,-705,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,393,-6.10,0.37,12,0.06,-214.00,3527.00,2830,20231219,-53.89,1266,20241115,3.08,2800,-53.39,20240906,1266,3.08,20241115,2830,-53.89,20231219,1266,3.08,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N 20241128,140709,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,-12,5,-0.92,20948610,16038,1.96,1311,1323,1298,1704,918,1311,1306.19,0.43,0,-1617,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,391,-6.07,0.37,12,0.05,-214.00,3527.00,2830,20231219,-54.10,1266,20241115,2.61,2800,-53.61,20240906,1266,2.61,20241115,2830,-54.10,20231219,1266,2.61,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N diff --git a/069730/price/prices-20241101.csv b/069730/price/prices-20241101.csv index 6d037f4b30bd..0ec8ee7bfac6 100644 --- a/069730/price/prices-20241101.csv +++ b/069730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160651,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3385,-15,5,-0.44,27023780,8041,65.96,3400,3400,3305,4420,2380,3400,3360.75,7.33,0,-761,3440,3420,3390,3370,3340,3430,3380,72,1020,500,2510,5,1,14400000,487,3.77,0.25,12,0.06,899.00,13555.00,5150,20240607,-34.27,3250,20241115,4.15,5150,-34.27,20240607,3250,4.15,20241115,5150,-34.27,20240607,3250,4.15,20241115,1.45,N,069730,500,72 억,,1055471,N,N,1,N,00,N +20241129,150707,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3395,-5,5,-0.15,17741610,5264,43.18,3400,3400,3330,4420,2380,3400,3370.37,7.33,0,-714,3440,3420,3390,3370,3340,3430,3380,72,1020,500,2510,5,1,14400000,489,3.78,0.25,12,0.04,899.00,13555.00,5150,20240607,-34.08,3250,20241115,4.46,5150,-34.08,20240607,3250,4.46,20241115,5150,-34.08,20240607,3250,4.46,20241115,1.45,N,069730,500,72 억,,1055471,N,N,1,N,00,N +20241129,140709,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3375,-25,5,-0.74,14031115,4165,34.17,3400,3400,3330,4420,2380,3400,3368.82,7.33,0,-589,3440,3420,3390,3370,3340,3430,3380,72,1020,500,2510,5,1,14400000,486,3.75,0.25,12,0.03,899.00,13555.00,5150,20240607,-34.47,3250,20241115,3.85,5150,-34.47,20240607,3250,3.85,20241115,5150,-34.47,20240607,3250,3.85,20241115,1.45,N,069730,500,72 억,,1055471,N,N,1,N,00,N +20241129,130707,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3360,-40,5,-1.18,10959965,3255,26.70,3400,3400,3330,4420,2380,3400,3367.12,7.33,0,-475,3440,3420,3390,3370,3340,3430,3380,72,1020,500,2510,5,1,14400000,484,3.74,0.25,12,0.02,899.00,13555.00,5150,20240607,-34.76,3250,20241115,3.38,5150,-34.76,20240607,3250,3.38,20241115,5150,-34.76,20240607,3250,3.38,20241115,1.45,N,069730,500,72 억,,1055471,N,N,1,N,00,N +20241129,120709,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3395,-5,5,-0.15,3724905,1102,9.04,3400,3400,3365,4420,2380,3400,3380.13,7.33,0,-435,3440,3420,3390,3370,3340,3430,3380,72,1020,500,2510,5,1,14400000,489,3.78,0.25,12,0.01,899.00,13555.00,5150,20240607,-34.08,3250,20241115,4.46,5150,-34.08,20240607,3250,4.46,20241115,5150,-34.08,20240607,3250,4.46,20241115,1.45,N,069730,500,72 억,,1055471,N,N,1,N,00,N +20241129,110710,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3375,-25,5,-0.74,1250185,369,3.03,3400,3400,3370,4420,2380,3400,3388.04,7.33,0,-250,3440,3420,3390,3370,3340,3430,3380,72,1020,500,2510,5,1,14400000,486,3.75,0.25,12,0.00,899.00,13555.00,5150,20240607,-34.47,3250,20241115,3.85,5150,-34.47,20240607,3250,3.85,20241115,5150,-34.47,20240607,3250,3.85,20241115,1.45,N,069730,500,72 억,,1055471,N,N,1,N,00,N +20241129,100706,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,-30,5,-0.88,497345,147,1.21,3400,3400,3370,4420,2380,3400,3383.30,7.33,0,-86,3440,3420,3390,3370,3340,3430,3380,72,1020,500,2510,5,1,14400000,485,3.75,0.25,12,0.00,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1055471,N,N,1,N,00,N +20241129,090708,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3375,-25,5,-0.74,169655,50,0.41,3400,3400,3375,4420,2380,3400,3393.10,7.33,0,-8,3440,3420,3390,3370,3340,3430,3380,72,1020,500,2510,5,1,14400000,486,3.75,0.25,12,0.00,899.00,13555.00,5150,20240607,-34.47,3250,20241115,3.85,5150,-34.47,20240607,3250,3.85,20241115,5150,-34.47,20240607,3250,3.85,20241115,1.45,N,069730,500,72 억,,1055471,N,N,1,N,00,N 20241128,160700,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3400,-20,5,-0.58,41295690,12190,440.55,3360,3410,3360,4445,2395,3420,3387.67,7.33,0,-5093,3440,3430,3420,3410,3400,3425,3405,72,1025,500,2530,5,1,14400000,490,3.78,0.25,12,0.08,899.00,13555.00,5150,20240607,-33.98,3250,20241115,4.62,5150,-33.98,20240607,3250,4.62,20241115,5150,-33.98,20240607,3250,4.62,20241115,1.41,N,069730,500,72 억,,1056114,N,N,1,N,00,N 20241128,150711,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3405,-15,5,-0.44,39144245,11557,417.67,3360,3410,3360,4445,2395,3420,3387.06,7.33,0,-4843,3440,3430,3420,3410,3400,3425,3405,72,1025,500,2530,5,1,14400000,490,3.79,0.25,12,0.08,899.00,13555.00,5150,20240607,-33.88,3250,20241115,4.77,5150,-33.88,20240607,3250,4.77,20241115,5150,-33.88,20240607,3250,4.77,20241115,1.41,N,069730,500,72 억,,1056114,N,N,0,N,00,N 20241128,140710,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3395,-25,5,-0.73,33523130,9904,357.93,3360,3410,3360,4445,2395,3420,3384.81,7.33,0,-3801,3440,3430,3420,3410,3400,3425,3405,72,1025,500,2530,5,1,14400000,489,3.78,0.25,12,0.07,899.00,13555.00,5150,20240607,-34.08,3250,20241115,4.46,5150,-34.08,20240607,3250,4.46,20241115,5150,-34.08,20240607,3250,4.46,20241115,1.41,N,069730,500,72 억,,1056114,N,N,0,N,00,N diff --git a/069920/price/prices-20241101.csv b/069920/price/prices-20241101.csv index 351d3158dd95..53edb2052a46 100644 --- a/069920/price/prices-20241101.csv +++ b/069920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,888,-8,5,-0.89,196675575,221350,122.35,894,995,828,1164,628,896,888.53,0.18,0,20308,1038,966,913,841,788,940,815,176,268,500,600,1,1,35194116,313,-1.50,0.54,12,0.63,-592.00,1650.00,3835,20231129,-76.84,759,20241114,17.00,3540,-74.92,20240110,759,17.00,20241114,3835,-76.84,20231129,759,17.00,20241114,0.00,N,069920,500,175 억,,62826,N,N,0,N,00,N +20241129,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,888,-8,5,-0.89,121393575,139988,77.38,894,909,828,1164,628,896,867.17,0.18,0,34303,1038,966,913,841,788,940,815,176,268,500,600,1,1,35194116,313,-1.50,0.54,12,0.40,-592.00,1650.00,3835,20231129,-76.84,759,20241114,17.00,3540,-74.92,20240110,759,17.00,20241114,3835,-76.84,20231129,759,17.00,20241114,0.00,N,069920,500,175 억,,62826,N,N,0,N,00,N +20241129,140709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-34,5,-3.79,77401342,88424,48.88,894,909,828,1164,628,896,875.34,0.18,0,2797,1038,966,913,841,788,940,815,176,268,500,600,1,1,35194116,303,-1.46,0.52,12,0.25,-592.00,1650.00,3835,20231129,-77.52,759,20241114,13.57,3540,-75.65,20240110,759,13.57,20241114,3835,-77.52,20231129,759,13.57,20241114,0.00,N,069920,500,175 억,,62826,N,N,0,N,00,N +20241129,130707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,-39,5,-4.35,75505677,86224,47.66,894,909,828,1164,628,896,875.69,0.18,0,2621,1038,966,913,841,788,940,815,176,268,500,600,1,1,35194116,302,-1.45,0.52,12,0.24,-592.00,1650.00,3835,20231129,-77.65,759,20241114,12.91,3540,-75.79,20240110,759,12.91,20241114,3835,-77.65,20231129,759,12.91,20241114,0.00,N,069920,500,175 억,,62826,N,N,0,N,00,N +20241129,120709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,-37,5,-4.13,62875170,71243,39.38,894,909,850,1164,628,896,882.55,0.18,0,1819,1038,966,913,841,788,940,815,176,268,500,600,1,1,35194116,302,-1.45,0.52,12,0.20,-592.00,1650.00,3835,20231129,-77.60,759,20241114,13.18,3540,-75.73,20240110,759,13.18,20241114,3835,-77.60,20231129,759,13.18,20241114,0.00,N,069920,500,175 억,,62826,N,N,0,N,00,N +20241129,110710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-34,5,-3.79,59163210,66923,36.99,894,909,850,1164,628,896,884.05,0.18,0,1334,1038,966,913,841,788,940,815,176,268,500,600,1,1,35194116,303,-1.46,0.52,12,0.19,-592.00,1650.00,3835,20231129,-77.52,759,20241114,13.57,3540,-75.65,20240110,759,13.57,20241114,3835,-77.52,20231129,759,13.57,20241114,0.00,N,069920,500,175 억,,62826,N,N,0,N,00,N +20241129,100706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,-11,5,-1.23,27435799,30682,16.96,894,909,880,1164,628,896,894.20,0.18,0,-7184,1038,966,913,841,788,940,815,176,268,500,600,1,1,35194116,311,-1.49,0.54,12,0.09,-592.00,1650.00,3835,20231129,-76.92,759,20241114,16.60,3540,-75.00,20240110,759,16.60,20241114,3835,-76.92,20231129,759,16.60,20241114,0.00,N,069920,500,175 억,,62826,N,N,0,N,00,N +20241129,090708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,0,3,0.00,1556359,1741,0.96,894,900,888,1164,628,896,893.95,0.18,0,-928,1038,966,913,841,788,940,815,176,268,500,600,1,1,35194116,315,-1.51,0.54,12,0.00,-592.00,1650.00,3835,20231129,-76.64,759,20241114,18.05,3540,-74.69,20240110,759,18.05,20241114,3835,-76.64,20231129,759,18.05,20241114,0.00,N,069920,500,175 억,,62826,N,N,0,N,00,N 20241128,160700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-73,5,-7.53,166609497,180578,94.69,985,985,860,1259,679,969,922.73,0.15,0,11368,1078,1023,987,932,896,1005,914,176,290,500,650,1,1,35194116,315,-1.51,0.54,12,0.51,-592.00,1650.00,3835,20231129,-76.64,759,20241114,18.05,3540,-74.69,20240110,759,18.05,20241114,3835,-76.64,20231129,759,18.05,20241114,0.00,N,069920,500,175 억,,52179,N,N,0,N,00,N 20241128,150712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-73,5,-7.53,158238598,171210,89.77,985,985,860,1259,679,969,924.24,0.15,0,10363,1078,1023,987,932,896,1005,914,176,290,500,650,1,1,35194116,315,-1.51,0.54,12,0.49,-592.00,1650.00,3835,20231129,-76.64,759,20241114,18.05,3540,-74.69,20240110,759,18.05,20241114,3835,-76.64,20231129,759,18.05,20241114,0.00,N,069920,500,175 억,,52179,N,N,0,N,00,N 20241128,140710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,-64,5,-6.60,146193972,157732,82.71,985,985,860,1259,679,969,926.85,0.15,0,9189,1078,1023,987,932,896,1005,914,176,290,500,650,1,1,35194116,319,-1.53,0.55,12,0.45,-592.00,1650.00,3835,20231129,-76.40,759,20241114,19.24,3540,-74.44,20240110,759,19.24,20241114,3835,-76.40,20231129,759,19.24,20241114,0.00,N,069920,500,175 억,,52179,N,N,0,N,00,N diff --git a/069960/price/prices-20241101.csv b/069960/price/prices-20241101.csv index 4ea5f8f7a25e..26757e0e3991 100644 --- a/069960/price/prices-20241101.csv +++ b/069960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160651,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,46350,1450,2,3.23,8023644000,174960,289.15,45000,46500,44050,58300,31450,44900,45860.32,21.80,0,1041,45966,45432,44516,43982,43066,45700,44250,1170,13400,5000,34120,50,1,22628813,10488,-13.60,0.23,12,0.77,-3409.00,197850.00,61900,20240207,-25.12,41500,20241115,11.69,61900,-25.12,20240207,41500,11.69,20241115,61900,-25.12,20240207,41500,11.69,20241115,0.67,N,069960,5000,1170 억,,4932585,N,N,0,N,00,N +20241129,150707,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,46200,1300,2,2.90,7583875600,165458,273.44,45000,46500,44050,58300,31450,44900,45836.22,21.80,0,1214,45966,45432,44516,43982,43066,45700,44250,1170,13400,5000,34120,50,1,22628813,10455,-13.55,0.23,12,0.73,-3409.00,197850.00,61900,20240207,-25.36,41500,20241115,11.33,61900,-25.36,20240207,41500,11.33,20241115,61900,-25.36,20240207,41500,11.33,20241115,0.67,N,069960,5000,1170 억,,4932585,N,N,0,N,00,N +20241129,140709,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,46350,1450,2,3.23,6194201250,135399,223.77,45000,46500,44050,58300,31450,44900,45748.39,21.80,0,15810,45966,45432,44516,43982,43066,45700,44250,1170,13400,5000,34120,50,1,22628813,10488,-13.60,0.23,12,0.60,-3409.00,197850.00,61900,20240207,-25.12,41500,20241115,11.69,61900,-25.12,20240207,41500,11.69,20241115,61900,-25.12,20240207,41500,11.69,20241115,0.67,N,069960,5000,1170 억,,4932585,N,N,0,N,00,N +20241129,130708,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,46250,1350,2,3.01,4989113700,109399,180.80,45000,46250,44050,58300,31450,44900,45605.39,21.80,0,24588,45966,45432,44516,43982,43066,45700,44250,1170,13400,5000,34120,50,1,22628813,10466,-13.57,0.23,12,0.48,-3409.00,197850.00,61900,20240207,-25.28,41500,20241115,11.45,61900,-25.28,20240207,41500,11.45,20241115,61900,-25.28,20240207,41500,11.45,20241115,0.67,N,069960,5000,1170 억,,4932585,N,N,0,N,00,N +20241129,120709,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,45950,1050,2,2.34,3754033350,82561,136.44,45000,46100,44050,58300,31450,44900,45470.51,21.80,0,15895,45966,45432,44516,43982,43066,45700,44250,1170,13400,5000,34120,50,1,22628813,10398,-13.48,0.23,12,0.36,-3409.00,197850.00,61900,20240207,-25.77,41500,20241115,10.72,61900,-25.77,20240207,41500,10.72,20241115,61900,-25.77,20240207,41500,10.72,20241115,0.67,N,069960,5000,1170 억,,4932585,N,N,0,N,00,N +20241129,110711,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,45850,950,2,2.12,2831708300,62470,103.24,45000,46100,44050,58300,31450,44900,45329.78,21.80,0,14131,45966,45432,44516,43982,43066,45700,44250,1170,13400,5000,34120,50,1,22628813,10375,-13.45,0.23,12,0.28,-3409.00,197850.00,61900,20240207,-25.93,41500,20241115,10.48,61900,-25.93,20240207,41500,10.48,20241115,61900,-25.93,20240207,41500,10.48,20241115,0.67,N,069960,5000,1170 억,,4932585,N,N,0,N,00,N +20241129,100707,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44950,50,2,0.11,1334393750,29633,48.97,45000,45500,44050,58300,31450,44900,45031.11,21.80,0,8408,45966,45432,44516,43982,43066,45700,44250,1170,13400,5000,34120,50,1,22628813,10172,-13.19,0.23,12,0.13,-3409.00,197850.00,61900,20240207,-27.38,41500,20241115,8.31,61900,-27.38,20240207,41500,8.31,20241115,61900,-27.38,20240207,41500,8.31,20241115,0.67,N,069960,5000,1170 억,,4932585,N,N,0,N,00,N +20241129,090709,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44300,-600,5,-1.34,107434000,2417,3.99,45000,45000,44050,58300,31450,44900,44429.87,21.80,0,-1112,45966,45432,44516,43982,43066,45700,44250,1170,13400,5000,34120,50,1,22628813,10025,-13.00,0.22,12,0.01,-3409.00,197850.00,61900,20240207,-28.43,41500,20241115,6.75,61900,-28.43,20240207,41500,6.75,20241115,61900,-28.43,20240207,41500,6.75,20241115,0.67,N,069960,5000,1170 억,,4932585,N,N,0,N,00,N 20241128,160700,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44900,1050,2,2.39,2698219100,60405,177.29,43950,45050,43600,57000,30700,43850,44668.36,21.07,0,3826,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10508,-13.17,0.23,12,0.26,-3409.00,197850.00,61900,20240207,-27.46,41500,20241115,8.19,61900,-27.46,20240207,41500,8.19,20241115,61900,-27.46,20240207,41500,8.19,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N 20241128,150712,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44950,1100,2,2.51,2394455050,53644,157.45,43950,45050,43600,57000,30700,43850,44636.03,21.07,0,3980,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10519,-13.19,0.23,12,0.23,-3409.00,197850.00,61900,20240207,-27.38,41500,20241115,8.31,61900,-27.38,20240207,41500,8.31,20241115,61900,-27.38,20240207,41500,8.31,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N 20241128,140710,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44700,850,2,1.94,1511941550,33975,99.72,43950,44900,43600,57000,30700,43850,44501.59,21.07,0,9522,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10461,-13.11,0.23,12,0.15,-3409.00,197850.00,61900,20240207,-27.79,41500,20241115,7.71,61900,-27.79,20240207,41500,7.71,20241115,61900,-27.79,20240207,41500,7.71,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N diff --git a/070300/price/prices-20241101.csv b/070300/price/prices-20241101.csv index 078d7d43ef0d..e9c1482bce56 100644 --- a/070300/price/prices-20241101.csv +++ b/070300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160652,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3235,5,2,0.15,71067305,22284,65.97,3230,3265,3005,4195,2265,3230,3189.16,16.50,0,-7279,3470,3350,3235,3115,3000,3410,3175,42,965,500,1930,5,1,8351618,270,-8.91,1.11,12,0.27,-363.00,2922.00,12470,20240730,-74.06,2580,20240318,25.39,12470,-74.06,20240730,2580,25.39,20240318,12470,-74.06,20240730,2580,25.39,20240318,0.41,N,070300,500,41 억,,1378049,N,N,0,N,00,N +20241129,150708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3230,0,3,0.00,66050620,20730,61.37,3230,3265,3005,4195,2265,3230,3186.23,16.50,0,-6552,3470,3350,3235,3115,3000,3410,3175,42,965,500,1930,5,1,8351618,270,-8.90,1.11,12,0.25,-363.00,2922.00,12470,20240730,-74.10,2580,20240318,25.19,12470,-74.10,20240730,2580,25.19,20240318,12470,-74.10,20240730,2580,25.19,20240318,0.41,N,070300,500,41 억,,1378049,N,N,0,N,00,N +20241129,140710,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,10,2,0.31,63869465,20054,59.37,3230,3265,3005,4195,2265,3230,3184.87,16.50,0,-6166,3470,3350,3235,3115,3000,3410,3175,42,965,500,1930,5,1,8351618,271,-8.93,1.11,12,0.24,-363.00,2922.00,12470,20240730,-74.02,2580,20240318,25.58,12470,-74.02,20240730,2580,25.58,20240318,12470,-74.02,20240730,2580,25.58,20240318,0.41,N,070300,500,41 억,,1378049,N,N,0,N,00,N +20241129,130708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3265,35,2,1.08,62128465,19518,57.78,3230,3265,3005,4195,2265,3230,3183.14,16.50,0,-5881,3470,3350,3235,3115,3000,3410,3175,42,965,500,1930,5,1,8351618,273,-8.99,1.12,12,0.23,-363.00,2922.00,12470,20240730,-73.82,2580,20240318,26.55,12470,-73.82,20240730,2580,26.55,20240318,12470,-73.82,20240730,2580,26.55,20240318,0.41,N,070300,500,41 억,,1378049,N,N,0,N,00,N +20241129,120710,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-40,5,-1.24,54324850,17097,50.61,3230,3240,3005,4195,2265,3230,3177.45,16.50,0,-5188,3470,3350,3235,3115,3000,3410,3175,42,965,500,1930,5,1,8351618,266,-8.79,1.09,12,0.20,-363.00,2922.00,12470,20240730,-74.42,2580,20240318,23.64,12470,-74.42,20240730,2580,23.64,20240318,12470,-74.42,20240730,2580,23.64,20240318,0.41,N,070300,500,41 억,,1378049,N,N,0,N,00,N +20241129,110711,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-40,5,-1.24,48109775,15153,44.86,3230,3240,3005,4195,2265,3230,3174.93,16.50,0,-4724,3470,3350,3235,3115,3000,3410,3175,42,965,500,1930,5,1,8351618,266,-8.79,1.09,12,0.18,-363.00,2922.00,12470,20240730,-74.42,2580,20240318,23.64,12470,-74.42,20240730,2580,23.64,20240318,12470,-74.42,20240730,2580,23.64,20240318,0.41,N,070300,500,41 억,,1378049,N,N,0,N,00,N +20241129,100707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3180,-50,5,-1.55,19892825,6191,18.33,3230,3240,3150,4195,2265,3230,3213.18,16.50,0,-4577,3470,3350,3235,3115,3000,3410,3175,42,965,500,1930,5,1,8351618,266,-8.76,1.09,12,0.07,-363.00,2922.00,12470,20240730,-74.50,2580,20240318,23.26,12470,-74.50,20240730,2580,23.26,20240318,12470,-74.50,20240730,2580,23.26,20240318,0.41,N,070300,500,41 억,,1378049,N,N,0,N,00,N +20241129,090709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,-5,5,-0.15,8707395,2698,7.99,3230,3235,3210,4195,2265,3230,3227.35,16.50,0,-2157,3470,3350,3235,3115,3000,3410,3175,42,965,500,1930,5,1,8351618,269,-8.88,1.10,12,0.03,-363.00,2922.00,12470,20240730,-74.14,2580,20240318,25.00,12470,-74.14,20240730,2580,25.00,20240318,12470,-74.14,20240730,2580,25.00,20240318,0.41,N,070300,500,41 억,,1378049,N,N,0,N,00,N 20241128,160701,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3230,110,2,3.53,108092145,33779,78.23,3120,3355,3120,4055,2185,3120,3199.97,16.57,0,-5669,3580,3350,3235,3005,2890,3292,2947,42,935,500,1870,5,1,8351618,270,-8.90,1.11,12,0.40,-363.00,2922.00,12470,20240730,-74.10,2580,20240318,25.19,12470,-74.10,20240730,2580,25.19,20240318,12470,-74.10,20240730,2580,25.19,20240318,0.30,N,070300,500,41 억,,1383956,N,N,0,N,00,N 20241128,150712,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,80,2,2.56,99909540,31236,72.34,3120,3355,3120,4055,2185,3120,3198.54,16.57,0,-4156,3580,3350,3235,3005,2890,3292,2947,42,935,500,1870,5,1,8351618,267,-8.82,1.10,12,0.37,-363.00,2922.00,12470,20240730,-74.34,2580,20240318,24.03,12470,-74.34,20240730,2580,24.03,20240318,12470,-74.34,20240730,2580,24.03,20240318,0.30,N,070300,500,41 억,,1383956,N,N,0,N,00,N 20241128,140711,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,105,2,3.37,87364850,27330,63.29,3120,3355,3120,4055,2185,3120,3196.66,16.57,0,-3739,3580,3350,3235,3005,2890,3292,2947,42,935,500,1870,5,1,8351618,269,-8.88,1.10,12,0.33,-363.00,2922.00,12470,20240730,-74.14,2580,20240318,25.00,12470,-74.14,20240730,2580,25.00,20240318,12470,-74.14,20240730,2580,25.00,20240318,0.30,N,070300,500,41 억,,1383956,N,N,0,N,00,N diff --git a/070590/price/prices-20241101.csv b/070590/price/prices-20241101.csv index e3819ea7161b..d1ea2ec9475b 100644 --- a/070590/price/prices-20241101.csv +++ b/070590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160652,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,980,-27,5,-2.68,43204671,43838,471.27,1007,1007,947,1309,705,1007,985.55,0.00,0,-1229,1032,1019,1013,1000,994,1016,997,69,302,500,680,1,1,13879521,136,-2.60,0.80,12,0.32,-377.00,1229.00,2515,20240131,-61.03,947,20241129,3.48,2515,-61.03,20240131,947,3.48,20241129,2515,-61.03,20240131,947,3.48,20241129,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241129,150708,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,981,-26,5,-2.58,39354250,39909,429.04,1007,1007,947,1309,705,1007,986.10,0.00,0,-909,1032,1019,1013,1000,994,1016,997,69,302,500,680,1,1,13879521,136,-2.60,0.80,12,0.29,-377.00,1229.00,2515,20240131,-60.99,947,20241129,3.59,2515,-60.99,20240131,947,3.59,20241129,2515,-60.99,20240131,947,3.59,20241129,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241129,140710,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,992,-15,5,-1.49,38514194,39058,419.89,1007,1007,947,1309,705,1007,986.08,0.00,0,-1014,1032,1019,1013,1000,994,1016,997,69,302,500,680,1,1,13879521,138,-2.63,0.81,12,0.28,-377.00,1229.00,2515,20240131,-60.56,947,20241129,4.75,2515,-60.56,20240131,947,4.75,20241129,2515,-60.56,20240131,947,4.75,20241129,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241129,130708,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,984,-23,5,-2.28,29024735,29424,316.32,1007,1007,947,1309,705,1007,986.43,0.00,0,-1045,1032,1019,1013,1000,994,1016,997,69,302,500,680,1,1,13879521,137,-2.61,0.80,12,0.21,-377.00,1229.00,2515,20240131,-60.87,947,20241129,3.91,2515,-60.87,20240131,947,3.91,20241129,2515,-60.87,20240131,947,3.91,20241129,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241129,120710,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,984,-23,5,-2.28,27202828,27572,296.41,1007,1007,947,1309,705,1007,986.61,0.00,0,-1045,1032,1019,1013,1000,994,1016,997,69,302,500,680,1,1,13879521,137,-2.61,0.80,12,0.20,-377.00,1229.00,2515,20240131,-60.87,947,20241129,3.91,2515,-60.87,20240131,947,3.91,20241129,2515,-60.87,20240131,947,3.91,20241129,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241129,110712,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,987,-20,5,-1.99,13533741,13694,147.22,1007,1007,947,1309,705,1007,988.30,0.00,0,-983,1032,1019,1013,1000,994,1016,997,69,302,500,680,1,1,13879521,137,-2.62,0.80,12,0.10,-377.00,1229.00,2515,20240131,-60.76,947,20241129,4.22,2515,-60.76,20240131,947,4.22,20241129,2515,-60.76,20240131,947,4.22,20241129,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241129,100707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1000,-7,5,-0.70,3062433,3053,32.82,1007,1007,999,1309,705,1007,1003.09,0.00,0,-801,1032,1019,1013,1000,994,1016,997,69,302,500,680,1,1,13879521,139,-2.65,0.81,12,0.02,-377.00,1229.00,2515,20240131,-60.24,991,20241125,0.91,2515,-60.24,20240131,991,0.91,20241125,2515,-60.24,20240131,991,0.91,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241129,090709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1007,0,3,0.00,1282918,1274,13.70,1007,1007,1007,1309,705,1007,1007.00,0.00,0,-785,1032,1019,1013,1000,994,1016,997,69,302,500,680,1,1,13879521,140,-2.67,0.82,12,0.01,-377.00,1229.00,2515,20240131,-59.96,991,20241125,1.61,2515,-59.96,20240131,991,1.61,20241125,2515,-59.96,20240131,991,1.61,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241128,160701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1007,-11,5,-1.08,9410222,9302,45.63,1019,1026,1007,1323,713,1018,1011.63,0.00,0,-173,1057,1037,1027,1007,997,1032,1002,69,305,500,690,1,1,13879521,140,-2.67,0.82,12,0.07,-377.00,1229.00,2515,20240131,-59.96,991,20241125,1.61,2515,-59.96,20240131,991,1.61,20241125,2515,-59.96,20240131,991,1.61,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241128,150713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1026,8,2,0.79,7359017,7266,35.65,1019,1026,1007,1323,713,1018,1012.80,0.00,0,-852,1057,1037,1027,1007,997,1032,1002,69,305,500,690,1,1,13879521,142,-2.72,0.83,12,0.05,-377.00,1229.00,2515,20240131,-59.20,991,20241125,3.53,2515,-59.20,20240131,991,3.53,20241125,2515,-59.20,20240131,991,3.53,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241128,140711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1007,-11,5,-1.08,7246488,7156,35.11,1019,1022,1007,1323,713,1018,1012.64,0.00,0,-797,1057,1037,1027,1007,997,1032,1002,69,305,500,690,1,1,13879521,140,-2.67,0.82,12,0.05,-377.00,1229.00,2515,20240131,-59.96,991,20241125,1.61,2515,-59.96,20240131,991,1.61,20241125,2515,-59.96,20240131,991,1.61,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20241101.csv b/070960/price/prices-20241101.csv index f46dba4d317f..0b3c2676611a 100644 --- a/070960/price/prices-20241101.csv +++ b/070960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160652,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3135,-130,5,-3.98,346049205,108759,163.70,3235,3335,3130,4240,2290,3265,3181.80,2.77,0,-3615,3381,3322,3286,3227,3191,3352,3257,2407,975,5000,2350,5,1,48133333,1509,15.07,0.39,12,0.23,208.00,8015.00,5250,20240905,-40.29,2660,20240509,17.86,5250,-40.29,20240905,2660,17.86,20240509,5250,-40.29,20240905,2660,17.86,20240509,1.40,N,070960,5000,2406 억,,1333474,N,N,891,N,00,N +20241129,150708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3155,-110,5,-3.37,287893935,90240,135.82,3235,3335,3150,4240,2290,3265,3190.31,2.77,0,-6918,3381,3322,3286,3227,3191,3352,3257,2407,975,5000,2350,5,1,48133333,1519,15.17,0.39,12,0.19,208.00,8015.00,5250,20240905,-39.90,2660,20240509,18.61,5250,-39.90,20240905,2660,18.61,20240509,5250,-39.90,20240905,2660,18.61,20240509,1.40,N,070960,5000,2406 억,,1333474,N,N,504,N,00,N +20241129,140710,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3195,-70,5,-2.14,186137395,58083,87.42,3235,3335,3170,4240,2290,3265,3204.68,2.77,0,126,3381,3322,3286,3227,3191,3352,3257,2407,975,5000,2350,5,1,48133333,1538,15.36,0.40,12,0.12,208.00,8015.00,5250,20240905,-39.14,2660,20240509,20.11,5250,-39.14,20240905,2660,20.11,20240509,5250,-39.14,20240905,2660,20.11,20240509,1.40,N,070960,5000,2406 억,,1333474,N,N,504,N,00,N +20241129,130709,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3180,-85,5,-2.60,184216755,57481,86.52,3235,3335,3170,4240,2290,3265,3204.83,2.77,0,408,3381,3322,3286,3227,3191,3352,3257,2407,975,5000,2350,5,1,48133333,1531,15.29,0.40,12,0.12,208.00,8015.00,5250,20240905,-39.43,2660,20240509,19.55,5250,-39.43,20240905,2660,19.55,20240509,5250,-39.43,20240905,2660,19.55,20240509,1.40,N,070960,5000,2406 억,,1333474,N,N,504,N,00,N +20241129,120710,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3180,-85,5,-2.60,176215305,54980,82.75,3235,3335,3170,4240,2290,3265,3205.08,2.77,0,504,3381,3322,3286,3227,3191,3352,3257,2407,975,5000,2350,5,1,48133333,1531,15.29,0.40,12,0.11,208.00,8015.00,5250,20240905,-39.43,2660,20240509,19.55,5250,-39.43,20240905,2660,19.55,20240509,5250,-39.43,20240905,2660,19.55,20240509,1.40,N,070960,5000,2406 억,,1333474,N,N,504,N,00,N +20241129,110712,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3180,-85,5,-2.60,171476070,53496,80.52,3235,3335,3170,4240,2290,3265,3205.40,2.77,0,655,3381,3322,3286,3227,3191,3352,3257,2407,975,5000,2350,5,1,48133333,1531,15.29,0.40,12,0.11,208.00,8015.00,5250,20240905,-39.43,2660,20240509,19.55,5250,-39.43,20240905,2660,19.55,20240509,5250,-39.43,20240905,2660,19.55,20240509,1.40,N,070960,5000,2406 억,,1333474,N,N,504,N,00,N +20241129,100708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3180,-85,5,-2.60,118686240,36914,55.56,3235,3335,3180,4240,2290,3265,3215.21,2.77,0,-3277,3381,3322,3286,3227,3191,3352,3257,2407,975,5000,2350,5,1,48133333,1531,15.29,0.40,12,0.08,208.00,8015.00,5250,20240905,-39.43,2660,20240509,19.55,5250,-39.43,20240905,2660,19.55,20240509,5250,-39.43,20240905,2660,19.55,20240509,1.40,N,070960,5000,2406 억,,1333474,N,N,504,N,00,N +20241129,090710,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3230,-35,5,-1.07,11089190,3416,5.14,3235,3335,3230,4240,2290,3265,3246.25,2.77,0,-1631,3381,3322,3286,3227,3191,3352,3257,2407,975,5000,2350,5,1,48133333,1555,15.53,0.40,12,0.01,208.00,8015.00,5250,20240905,-38.48,2660,20240509,21.43,5250,-38.48,20240905,2660,21.43,20240509,5250,-38.48,20240905,2660,21.43,20240509,1.40,N,070960,5000,2406 억,,1333474,N,N,504,N,00,N 20241128,160701,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3265,-40,5,-1.21,217206040,66328,10.82,3260,3345,3250,4295,2315,3305,3274.74,2.82,0,-22669,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1572,15.70,0.41,12,0.14,208.00,8015.00,5250,20240905,-37.81,2660,20240509,22.74,5250,-37.81,20240905,2660,22.74,20240509,5250,-37.81,20240905,2660,22.74,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,504,N,00,N 20241128,150713,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3260,-45,5,-1.36,198721450,60661,9.90,3260,3345,3250,4295,2315,3305,3275.93,2.82,0,-23006,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1569,15.67,0.41,12,0.13,208.00,8015.00,5250,20240905,-37.90,2660,20240509,22.56,5250,-37.90,20240905,2660,22.56,20240509,5250,-37.90,20240905,2660,22.56,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N 20241128,140711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3265,-40,5,-1.21,167718295,51146,8.34,3260,3345,3250,4295,2315,3305,3279.20,2.82,0,-20035,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1572,15.70,0.41,12,0.11,208.00,8015.00,5250,20240905,-37.81,2660,20240509,22.74,5250,-37.81,20240905,2660,22.74,20240509,5250,-37.81,20240905,2660,22.74,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N diff --git a/071050/price/prices-20241101.csv b/071050/price/prices-20241101.csv index d6ab7860f904..de329b3d91f1 100644 --- a/071050/price/prices-20241101.csv +++ b/071050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160653,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74700,-300,5,-0.40,6836857200,91823,93.07,75700,75700,73500,97500,52500,75000,74456.91,41.16,-7700,-21038,76333,75666,75033,74366,73733,75350,74050,2786,22500,5000,57000,100,1,55725992,41627,6.51,0.55,12,0.16,11480.00,136785.00,79900,20241025,-6.51,53400,20240110,39.89,79900,-6.51,20241025,53400,39.89,20240110,79900,-6.51,20241025,53400,39.89,20240110,0.04,N,071050,5000,2786 억,,22936665,N,N,111,N,00,N +20241129,150709,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74300,-700,5,-0.93,4810219300,64680,65.56,75700,75700,73500,97500,52500,75000,74369.50,41.16,-7700,-18215,76333,75666,75033,74366,73733,75350,74050,2786,22500,5000,57000,100,1,55725992,41404,6.47,0.54,12,0.12,11480.00,136785.00,79900,20241025,-7.01,53400,20240110,39.14,79900,-7.01,20241025,53400,39.14,20240110,79900,-7.01,20241025,53400,39.14,20240110,0.04,N,071050,5000,2786 억,,22936665,N,N,499,N,00,N +20241129,140711,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74700,-300,5,-0.40,3807959200,51216,51.91,75700,75700,73500,97500,52500,75000,74350.97,41.16,-7700,-14680,76333,75666,75033,74366,73733,75350,74050,2786,22500,5000,57000,100,1,55725992,41627,6.51,0.55,12,0.09,11480.00,136785.00,79900,20241025,-6.51,53400,20240110,39.89,79900,-6.51,20241025,53400,39.89,20240110,79900,-6.51,20241025,53400,39.89,20240110,0.04,N,071050,5000,2786 억,,22936665,N,N,499,N,00,N +20241129,130709,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74800,-200,5,-0.27,3275861300,44087,44.68,75700,75700,73500,97500,52500,75000,74304.47,41.16,-7700,-11692,76333,75666,75033,74366,73733,75350,74050,2786,22500,5000,57000,100,1,55725992,41683,6.52,0.55,12,0.08,11480.00,136785.00,79900,20241025,-6.38,53400,20240110,40.07,79900,-6.38,20241025,53400,40.07,20240110,79900,-6.38,20241025,53400,40.07,20240110,0.04,N,071050,5000,2786 억,,22936665,N,N,499,N,00,N +20241129,120711,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74200,-800,5,-1.07,2582316300,34774,35.25,75700,75700,73500,97500,52500,75000,74259.97,41.16,-7700,-10618,76333,75666,75033,74366,73733,75350,74050,2786,22500,5000,57000,100,1,55725992,41349,6.46,0.54,12,0.06,11480.00,136785.00,79900,20241025,-7.13,53400,20240110,38.95,79900,-7.13,20241025,53400,38.95,20240110,79900,-7.13,20241025,53400,38.95,20240110,0.04,N,071050,5000,2786 억,,22936665,N,N,499,N,00,N +20241129,110712,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74300,-700,5,-0.93,1971214700,26535,26.89,75700,75700,73500,97500,52500,75000,74287.35,41.16,-7700,-8655,76333,75666,75033,74366,73733,75350,74050,2786,22500,5000,57000,100,1,55725992,41404,6.47,0.54,12,0.05,11480.00,136785.00,79900,20241025,-7.01,53400,20240110,39.14,79900,-7.01,20241025,53400,39.14,20240110,79900,-7.01,20241025,53400,39.14,20240110,0.04,N,071050,5000,2786 억,,22936665,N,N,499,N,00,N +20241129,100708,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74000,-1000,5,-1.33,1242069000,16675,16.90,75700,75700,73700,97500,52500,75000,74486.90,41.16,-7700,-8008,76333,75666,75033,74366,73733,75350,74050,2786,22500,5000,57000,100,1,55725992,41237,6.45,0.54,12,0.03,11480.00,136785.00,79900,20241025,-7.38,53400,20240110,38.58,79900,-7.38,20241025,53400,38.58,20240110,79900,-7.38,20241025,53400,38.58,20240110,0.04,N,071050,5000,2786 억,,22936665,N,N,499,N,00,N +20241129,090710,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74700,-300,5,-0.40,85977300,1145,1.16,75700,75700,74500,97500,52500,75000,75089.34,41.16,-7700,-437,76333,75666,75033,74366,73733,75350,74050,2786,22500,5000,57000,100,1,55725992,41627,6.51,0.55,12,0.00,11480.00,136785.00,79900,20241025,-6.51,53400,20240110,39.89,79900,-6.51,20241025,53400,39.89,20240110,79900,-6.51,20241025,53400,39.89,20240110,0.04,N,071050,5000,2786 억,,22936665,N,N,499,N,00,N 20241128,160702,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75000,-800,5,-1.06,7402756100,98658,90.31,75100,75700,74400,98500,53100,75800,75034.53,41.24,0,-9420,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41794,6.53,0.55,12,0.18,11480.00,136785.00,79900,20241025,-6.13,53400,20240110,40.45,79900,-6.13,20241025,53400,40.45,20240110,79900,-6.13,20241025,53400,40.45,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,499,N,00,N 20241128,150713,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75300,-500,5,-0.66,6196326200,82594,75.60,75100,75700,74400,98500,53100,75800,75021.51,41.24,0,-12697,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41962,6.56,0.55,12,0.15,11480.00,136785.00,79900,20241025,-5.76,53400,20240110,41.01,79900,-5.76,20241025,53400,41.01,20240110,79900,-5.76,20241025,53400,41.01,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N 20241128,140712,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75300,-500,5,-0.66,4934749400,65799,60.23,75100,75700,74400,98500,53100,75800,74997.33,41.24,0,-11795,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41962,6.56,0.55,12,0.12,11480.00,136785.00,79900,20241025,-5.76,53400,20240110,41.01,79900,-5.76,20241025,53400,41.01,20240110,79900,-5.76,20241025,53400,41.01,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N diff --git a/071090/price/prices-20241101.csv b/071090/price/prices-20241101.csv index 690c4302de91..2d9052f98967 100644 --- a/071090/price/prices-20241101.csv +++ b/071090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160653,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3050,-130,5,-4.09,1264386960,408337,66.46,3165,3210,3030,4130,2230,3180,3096.57,0.95,0,-28436,3273,3226,3193,3146,3113,3210,3130,101,950,500,2030,5,1,20191471,616,46.92,0.41,12,2.02,65.00,7391.00,5330,20240605,-42.78,2765,20241115,10.31,5330,-42.78,20240605,2765,10.31,20241115,5330,-42.78,20240605,2765,10.31,20241115,4.45,N,071090,500,100 억,,192215,N,N,2,N,00,N +20241129,150709,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3055,-125,5,-3.93,1132360715,364965,59.40,3165,3210,3035,4130,2230,3180,3102.66,0.95,0,-28756,3273,3226,3193,3146,3113,3210,3130,101,950,500,2030,5,1,20191471,617,47.00,0.41,12,1.81,65.00,7391.00,5330,20240605,-42.68,2765,20241115,10.49,5330,-42.68,20240605,2765,10.49,20241115,5330,-42.68,20240605,2765,10.49,20241115,4.45,N,071090,500,100 억,,192215,N,N,2,N,00,N +20241129,140711,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3080,-100,5,-3.14,1019482095,328066,53.40,3165,3210,3035,4130,2230,3180,3107.55,0.95,0,-25685,3273,3226,3193,3146,3113,3210,3130,101,950,500,2030,5,1,20191471,622,47.38,0.42,12,1.62,65.00,7391.00,5330,20240605,-42.21,2765,20241115,11.39,5330,-42.21,20240605,2765,11.39,20241115,5330,-42.21,20240605,2765,11.39,20241115,4.45,N,071090,500,100 억,,192215,N,N,2,N,00,N +20241129,130709,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3090,-90,5,-2.83,926568835,297807,48.47,3165,3210,3035,4130,2230,3180,3111.31,0.95,0,-27202,3273,3226,3193,3146,3113,3210,3130,101,950,500,2030,5,1,20191471,624,47.54,0.42,12,1.47,65.00,7391.00,5330,20240605,-42.03,2765,20241115,11.75,5330,-42.03,20240605,2765,11.75,20241115,5330,-42.03,20240605,2765,11.75,20241115,4.45,N,071090,500,100 억,,192215,N,N,2,N,00,N +20241129,120711,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3075,-105,5,-3.30,859586305,276066,44.93,3165,3210,3035,4130,2230,3180,3113.70,0.95,0,-28517,3273,3226,3193,3146,3113,3210,3130,101,950,500,2030,5,1,20191471,621,47.31,0.42,12,1.37,65.00,7391.00,5330,20240605,-42.31,2765,20241115,11.21,5330,-42.31,20240605,2765,11.21,20241115,5330,-42.31,20240605,2765,11.21,20241115,4.45,N,071090,500,100 억,,192215,N,N,2,N,00,N +20241129,110713,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3085,-95,5,-2.99,785093785,251916,41.00,3165,3210,3035,4130,2230,3180,3116.49,0.95,0,-27116,3273,3226,3193,3146,3113,3210,3130,101,950,500,2030,5,1,20191471,623,47.46,0.42,12,1.25,65.00,7391.00,5330,20240605,-42.12,2765,20241115,11.57,5330,-42.12,20240605,2765,11.57,20241115,5330,-42.12,20240605,2765,11.57,20241115,4.45,N,071090,500,100 억,,192215,N,N,2,N,00,N +20241129,100708,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3060,-120,5,-3.77,701125440,224621,36.56,3165,3210,3035,4130,2230,3180,3121.37,0.95,0,-32443,3273,3226,3193,3146,3113,3210,3130,101,950,500,2030,5,1,20191471,618,47.08,0.41,12,1.11,65.00,7391.00,5330,20240605,-42.59,2765,20241115,10.67,5330,-42.59,20240605,2765,10.67,20241115,5330,-42.59,20240605,2765,10.67,20241115,4.45,N,071090,500,100 억,,192215,N,N,2,N,00,N +20241129,090710,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3200,20,2,0.63,79349225,24948,4.06,3165,3210,3165,4130,2230,3180,3180.58,0.95,0,2277,3273,3226,3193,3146,3113,3210,3130,101,950,500,2030,5,1,20191471,646,49.23,0.43,12,0.12,65.00,7391.00,5330,20240605,-39.96,2765,20241115,15.73,5330,-39.96,20240605,2765,15.73,20241115,5330,-39.96,20240605,2765,15.73,20241115,4.45,N,071090,500,100 억,,192215,N,N,2,N,00,N 20241128,160702,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3180,-80,5,-2.45,1833728010,573613,40.33,3230,3240,3160,4235,2285,3260,3196.91,0.92,0,8605,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,642,48.92,0.43,12,2.84,65.00,7391.00,5330,20240605,-40.34,2765,20241115,15.01,5330,-40.34,20240605,2765,15.01,20241115,5330,-40.34,20240605,2765,15.01,20241115,3.52,N,071090,500,100 억,,185298,N,N,2,N,00,N 20241128,150714,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3200,-60,5,-1.84,1524380840,476347,33.49,3230,3240,3160,4235,2285,3260,3200.14,0.92,0,8954,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,646,49.23,0.43,12,2.36,65.00,7391.00,5330,20240605,-39.96,2765,20241115,15.73,5330,-39.96,20240605,2765,15.73,20241115,5330,-39.96,20240605,2765,15.73,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N 20241128,140712,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3200,-60,5,-1.84,1370626650,428317,30.11,3230,3240,3160,4235,2285,3260,3200.01,0.92,0,10985,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,646,49.23,0.43,12,2.12,65.00,7391.00,5330,20240605,-39.96,2765,20241115,15.73,5330,-39.96,20240605,2765,15.73,20241115,5330,-39.96,20240605,2765,15.73,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N diff --git a/071200/price/prices-20241101.csv b/071200/price/prices-20241101.csv index 8eff55c546ca..0d6a3baa53a5 100644 --- a/071200/price/prices-20241101.csv +++ b/071200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160653,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4500,-110,5,-2.39,354507900,79164,112.70,4570,4620,4260,5990,3230,4610,4478.15,1.33,0,5918,4770,4690,4620,4540,4470,4655,4505,122,1380,500,3500,5,1,24396458,1098,5.74,0.82,12,0.32,784.00,5499.00,6300,20240201,-28.57,3800,20240806,18.42,6300,-28.57,20240201,3800,18.42,20240806,6300,-28.57,20240201,3800,18.42,20240806,2.47,N,071200,500,121 억,,323456,N,N,0,N,00,N +20241129,150709,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4480,-130,5,-2.82,295631665,65758,93.61,4570,4620,4260,5990,3230,4610,4495.75,1.33,0,700,4770,4690,4620,4540,4470,4655,4505,122,1380,500,3500,5,1,24396458,1093,5.71,0.81,12,0.27,784.00,5499.00,6300,20240201,-28.89,3800,20240806,17.89,6300,-28.89,20240201,3800,17.89,20240806,6300,-28.89,20240201,3800,17.89,20240806,2.47,N,071200,500,121 억,,323456,N,N,0,N,00,N +20241129,140711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4535,-75,5,-1.63,116732260,25694,36.58,4570,4620,4485,5990,3230,4610,4543.17,1.33,0,-1688,4770,4690,4620,4540,4470,4655,4505,122,1380,500,3500,5,1,24396458,1106,5.78,0.82,12,0.11,784.00,5499.00,6300,20240201,-28.02,3800,20240806,19.34,6300,-28.02,20240201,3800,19.34,20240806,6300,-28.02,20240201,3800,19.34,20240806,2.47,N,071200,500,121 억,,323456,N,N,0,N,00,N +20241129,130710,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4555,-55,5,-1.19,115627505,25451,36.23,4570,4620,4485,5990,3230,4610,4543.14,1.33,0,-1723,4770,4690,4620,4540,4470,4655,4505,122,1380,500,3500,5,1,24396458,1111,5.81,0.83,12,0.10,784.00,5499.00,6300,20240201,-27.70,3800,20240806,19.87,6300,-27.70,20240201,3800,19.87,20240806,6300,-27.70,20240201,3800,19.87,20240806,2.47,N,071200,500,121 억,,323456,N,N,0,N,00,N +20241129,120711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4530,-80,5,-1.74,108144240,23804,33.89,4570,4620,4485,5990,3230,4610,4543.11,1.33,0,-1251,4770,4690,4620,4540,4470,4655,4505,122,1380,500,3500,5,1,24396458,1105,5.78,0.82,12,0.10,784.00,5499.00,6300,20240201,-28.10,3800,20240806,19.21,6300,-28.10,20240201,3800,19.21,20240806,6300,-28.10,20240201,3800,19.21,20240806,2.47,N,071200,500,121 억,,323456,N,N,0,N,00,N +20241129,110713,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4490,-120,5,-2.60,70155375,15435,21.97,4570,4620,4485,5990,3230,4610,4545.21,1.33,0,-2116,4770,4690,4620,4540,4470,4655,4505,122,1380,500,3500,5,1,24396458,1095,5.73,0.82,12,0.06,784.00,5499.00,6300,20240201,-28.73,3800,20240806,18.16,6300,-28.73,20240201,3800,18.16,20240806,6300,-28.73,20240201,3800,18.16,20240806,2.47,N,071200,500,121 억,,323456,N,N,0,N,00,N +20241129,100709,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4500,-110,5,-2.39,64570645,14192,20.20,4570,4620,4500,5990,3230,4610,4549.79,1.33,0,-2186,4770,4690,4620,4540,4470,4655,4505,122,1380,500,3500,5,1,24396458,1098,5.74,0.82,12,0.06,784.00,5499.00,6300,20240201,-28.57,3800,20240806,18.42,6300,-28.57,20240201,3800,18.42,20240806,6300,-28.57,20240201,3800,18.42,20240806,2.47,N,071200,500,121 억,,323456,N,N,0,N,00,N +20241129,090711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4610,0,3,0.00,14614925,3173,4.52,4570,4620,4570,5990,3230,4610,4606.03,1.33,0,-2495,4770,4690,4620,4540,4470,4655,4505,122,1380,500,3500,5,1,24396458,1125,5.88,0.84,12,0.01,784.00,5499.00,6300,20240201,-26.83,3800,20240806,21.32,6300,-26.83,20240201,3800,21.32,20240806,6300,-26.83,20240201,3800,21.32,20240806,2.47,N,071200,500,121 억,,323456,N,N,0,N,00,N 20241128,160702,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4610,-50,5,-1.07,322723010,70242,98.04,4685,4700,4550,6050,3265,4660,4594.45,1.26,0,16340,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1125,5.88,0.84,12,0.29,784.00,5499.00,6300,20240201,-26.83,3800,20240806,21.32,6300,-26.83,20240201,3800,21.32,20240806,6300,-26.83,20240201,3800,21.32,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N 20241128,150714,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4595,-65,5,-1.39,295392105,64289,89.73,4685,4700,4550,6050,3265,4660,4594.75,1.26,0,19016,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1121,5.86,0.84,12,0.26,784.00,5499.00,6300,20240201,-27.06,3800,20240806,20.92,6300,-27.06,20240201,3800,20.92,20240806,6300,-27.06,20240201,3800,20.92,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N 20241128,140712,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4610,-50,5,-1.07,230684350,50125,69.96,4685,4700,4580,6050,3265,4660,4602.18,1.26,0,15700,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1125,5.88,0.84,12,0.21,784.00,5499.00,6300,20240201,-26.83,3800,20240806,21.32,6300,-26.83,20240201,3800,21.32,20240806,6300,-26.83,20240201,3800,21.32,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N diff --git a/071280/price/prices-20241101.csv b/071280/price/prices-20241101.csv index d65e38615255..76e7241314a3 100644 --- a/071280/price/prices-20241101.csv +++ b/071280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14900,310,2,2.12,1040778670,71528,218.41,14410,14940,14050,18960,10220,14590,14550.65,41.68,0,-5189,15303,14946,14633,14276,13963,14790,14120,76,4370,500,10210,10,1,15296603,2279,25.69,2.01,12,0.47,580.00,7414.00,20000,20241023,-25.50,5490,20231207,171.40,20000,-25.50,20241023,6180,141.10,20240102,20000,-25.50,20241023,5490,171.40,20231207,4.50,N,071280,500,76 억,,6376285,N,N,0,N,00,N +20241129,150710,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14840,250,2,1.71,875467100,60389,184.39,14410,14900,14050,18960,10220,14590,14497.13,41.68,0,-5713,15303,14946,14633,14276,13963,14790,14120,76,4370,500,10210,10,1,15296603,2270,25.59,2.00,12,0.39,580.00,7414.00,20000,20241023,-25.80,5490,20231207,170.31,20000,-25.80,20241023,6180,140.13,20240102,20000,-25.80,20241023,5490,170.31,20231207,4.50,N,071280,500,76 억,,6376285,N,N,0,N,00,N +20241129,140712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14790,200,2,1.37,574809870,40025,122.21,14410,14850,14050,18960,10220,14590,14361.27,41.68,0,2622,15303,14946,14633,14276,13963,14790,14120,76,4370,500,10210,10,1,15296603,2262,25.50,1.99,12,0.26,580.00,7414.00,20000,20241023,-26.05,5490,20231207,169.40,20000,-26.05,20241023,6180,139.32,20240102,20000,-26.05,20241023,5490,169.40,20231207,4.50,N,071280,500,76 억,,6376285,N,N,0,N,00,N +20241129,130710,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14200,-390,5,-2.67,407522180,28538,87.14,14410,14590,14050,18960,10220,14590,14279.98,41.68,0,-571,15303,14946,14633,14276,13963,14790,14120,76,4370,500,10210,10,1,15296603,2172,24.48,1.92,12,0.19,580.00,7414.00,20000,20241023,-29.00,5490,20231207,158.65,20000,-29.00,20241023,6180,129.77,20240102,20000,-29.00,20241023,5490,158.65,20231207,4.50,N,071280,500,76 억,,6376285,N,N,0,N,00,N +20241129,120712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14260,-330,5,-2.26,386361430,27045,82.58,14410,14590,14050,18960,10220,14590,14285.87,41.68,0,-989,15303,14946,14633,14276,13963,14790,14120,76,4370,500,10210,10,1,15296603,2181,24.59,1.92,12,0.18,580.00,7414.00,20000,20241023,-28.70,5490,20231207,159.74,20000,-28.70,20241023,6180,130.74,20240102,20000,-28.70,20241023,5490,159.74,20231207,4.50,N,071280,500,76 억,,6376285,N,N,0,N,00,N +20241129,110713,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14250,-340,5,-2.33,369141460,25831,78.87,14410,14590,14050,18960,10220,14590,14290.64,41.68,0,-1210,15303,14946,14633,14276,13963,14790,14120,76,4370,500,10210,10,1,15296603,2180,24.57,1.92,12,0.17,580.00,7414.00,20000,20241023,-28.75,5490,20231207,159.56,20000,-28.75,20241023,6180,130.58,20240102,20000,-28.75,20241023,5490,159.56,20231207,4.50,N,071280,500,76 억,,6376285,N,N,0,N,00,N +20241129,100709,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14110,-480,5,-3.29,203062200,14142,43.18,14410,14590,14110,18960,10220,14590,14358.80,41.68,0,-3440,15303,14946,14633,14276,13963,14790,14120,76,4370,500,10210,10,1,15296603,2158,24.33,1.90,12,0.09,580.00,7414.00,20000,20241023,-29.45,5490,20231207,157.01,20000,-29.45,20241023,6180,128.32,20240102,20000,-29.45,20241023,5490,157.01,20231207,4.50,N,071280,500,76 억,,6376285,N,N,0,N,00,N +20241129,090711,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14410,-180,5,-1.23,115280,8,0.02,14410,14410,14410,18960,10220,14590,14410.00,41.68,0,0,15303,14946,14633,14276,13963,14790,14120,76,4370,500,10210,10,1,15296603,2204,24.84,1.94,12,0.00,580.00,7414.00,20000,20241023,-27.95,5490,20231207,162.48,20000,-27.95,20241023,6180,133.17,20240102,20000,-27.95,20241023,5490,162.48,20231207,4.50,N,071280,500,76 억,,6376285,N,N,0,N,00,N 20241128,160703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14590,-400,5,-2.67,477567710,32750,91.69,14850,14990,14320,19480,10500,14990,14582.22,41.72,0,-5641,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2232,25.16,1.97,12,0.21,580.00,7414.00,20000,20241023,-27.05,5490,20231207,165.76,20000,-27.05,20241023,6180,136.08,20240102,20000,-27.05,20241023,5490,165.76,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N 20241128,150714,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14470,-520,5,-3.47,400220050,27445,76.84,14850,14990,14320,19480,10500,14990,14582.62,41.72,0,-3661,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2213,24.95,1.95,12,0.18,580.00,7414.00,20000,20241023,-27.65,5490,20231207,163.57,20000,-27.65,20241023,6180,134.14,20240102,20000,-27.65,20241023,5490,163.57,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N 20241128,140713,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14500,-490,5,-3.27,318968520,21878,61.25,14850,14990,14320,19480,10500,14990,14579.42,41.72,0,-1072,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2218,25.00,1.96,12,0.14,580.00,7414.00,20000,20241023,-27.50,5490,20231207,164.12,20000,-27.50,20241023,6180,134.63,20240102,20000,-27.50,20241023,5490,164.12,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N diff --git a/071320/price/prices-20241101.csv b/071320/price/prices-20241101.csv index 64be890d3aca..19dc6c4f98f0 100644 --- a/071320/price/prices-20241101.csv +++ b/071320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160654,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,59100,900,2,1.55,1873881400,31863,144.11,58500,59500,57100,75600,40800,58200,58810.58,3.37,0,8948,59800,59000,57600,56800,55400,59400,57200,579,17400,5000,38410,100,1,11578744,6843,3.43,0.33,12,0.28,17222.00,180371.00,59500,20241129,-0.67,23300,20231122,153.65,59500,-0.67,20241129,24450,141.72,20240102,59500,-0.67,20241129,23700,149.37,20231129,0.09,N,071320,5000,578 억,,389965,N,N,0,N,00,N +20241129,150710,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,59100,900,2,1.55,1800535000,30622,138.50,58500,59500,57100,75600,40800,58200,58798.74,3.37,0,8902,59800,59000,57600,56800,55400,59400,57200,579,17400,5000,38410,100,1,11578744,6843,3.43,0.33,12,0.26,17222.00,180371.00,59500,20241129,-0.67,23300,20231122,153.65,59500,-0.67,20241129,24450,141.72,20240102,59500,-0.67,20241129,23700,149.37,20231129,0.09,N,071320,5000,578 억,,389965,N,N,0,N,00,N +20241129,140712,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,59200,1000,2,1.72,1432875100,24405,110.38,58500,59500,57100,75600,40800,58200,58712.36,3.37,0,8261,59800,59000,57600,56800,55400,59400,57200,579,17400,5000,38410,100,1,11578744,6855,3.44,0.33,12,0.21,17222.00,180371.00,59500,20241129,-0.50,23300,20231122,154.08,59500,-0.50,20241129,24450,142.13,20240102,59500,-0.50,20241129,23700,149.79,20231129,0.09,N,071320,5000,578 억,,389965,N,N,0,N,00,N +20241129,130710,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,59100,900,2,1.55,1023145600,17489,79.10,58500,59200,57100,75600,40800,58200,58502.24,3.37,0,5737,59800,59000,57600,56800,55400,59400,57200,579,17400,5000,38410,100,1,11578744,6843,3.43,0.33,12,0.15,17222.00,180371.00,59200,20241129,-0.17,23300,20231122,153.65,59200,-0.17,20241129,24450,141.72,20240102,59200,-0.17,20241129,23700,149.37,20231129,0.09,N,071320,5000,578 억,,389965,N,N,0,N,00,N +20241129,120712,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,58800,600,2,1.03,791353700,13554,61.30,58500,59100,57100,75600,40800,58200,58385.25,3.37,0,3483,59800,59000,57600,56800,55400,59400,57200,579,17400,5000,38410,100,1,11578744,6808,3.41,0.33,12,0.12,17222.00,180371.00,59100,20241129,-0.51,23300,20231122,152.36,59100,-0.51,20241129,24450,140.49,20240102,59100,-0.51,20241129,23700,148.10,20231129,0.09,N,071320,5000,578 억,,389965,N,N,0,N,00,N +20241129,110714,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,58200,0,3,0.00,674659100,11564,52.30,58500,59100,57100,75600,40800,58200,58341.33,3.37,0,2832,59800,59000,57600,56800,55400,59400,57200,579,17400,5000,38410,100,1,11578744,6739,3.38,0.32,12,0.10,17222.00,180371.00,59100,20241129,-1.52,23300,20231122,149.79,59100,-1.52,20241129,24450,138.04,20240102,59100,-1.52,20241129,23700,145.57,20231129,0.09,N,071320,5000,578 억,,389965,N,N,0,N,00,N +20241129,100709,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,58200,0,3,0.00,325832600,5616,25.40,58500,58600,57100,75600,40800,58200,58018.63,3.37,0,495,59800,59000,57600,56800,55400,59400,57200,579,17400,5000,38410,100,1,11578744,6739,3.38,0.32,12,0.05,17222.00,180371.00,58600,20241127,-0.68,23300,20231122,149.79,58600,0.00,20241127,24450,138.04,20240102,58600,-0.68,20241127,23700,145.57,20231129,0.09,N,071320,5000,578 억,,389965,N,N,0,N,00,N +20241129,090711,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,57800,-400,5,-0.69,37026100,636,2.88,58500,58600,57800,75600,40800,58200,58217.14,3.37,0,-26,59800,59000,57600,56800,55400,59400,57200,579,17400,5000,38410,100,1,11578744,6693,3.36,0.32,12,0.01,17222.00,180371.00,58600,20241127,-1.37,23300,20231122,148.07,58600,0.00,20241127,24450,136.40,20240102,58600,-1.37,20241127,23700,143.88,20231129,0.09,N,071320,5000,578 억,,389965,N,N,0,N,00,N 20241128,160703,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,58200,2100,2,3.74,1269997000,22077,44.33,56800,58400,56200,72900,39300,56100,57525.40,3.35,0,6630,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6739,3.38,0.32,12,0.19,17222.00,180371.00,58600,20241127,-0.68,23300,20231121,149.79,58600,-0.68,20241127,24450,138.04,20240102,58600,-0.68,20241127,23700,145.57,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N 20241128,150715,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,57500,1400,2,2.50,1027401900,17896,35.93,56800,58100,56200,72900,39300,56100,57409.58,3.35,0,3484,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6658,3.34,0.32,12,0.15,17222.00,180371.00,58600,20241127,-1.88,23300,20231121,146.78,58600,-1.88,20241127,24450,135.17,20240102,58600,-1.88,20241127,23700,142.62,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N 20241128,140713,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,57400,1300,2,2.32,892843300,15557,31.24,56800,58100,56200,72900,39300,56100,57391.74,3.35,0,3572,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6646,3.33,0.32,12,0.13,17222.00,180371.00,58600,20241127,-2.05,23300,20231121,146.35,58600,-2.05,20241127,24450,134.76,20240102,58600,-2.05,20241127,23700,142.19,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N diff --git a/071460/price/prices-20241101.csv b/071460/price/prices-20241101.csv index 0b03aa8d8460..3eb1963d8086 100644 --- a/071460/price/prices-20241101.csv +++ b/071460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160654,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,949,20231122,-35.41,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,782,-21.61,20231129,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241129,150710,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,949,20231122,-35.41,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,782,-21.61,20231129,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241129,140712,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,949,20231122,-35.41,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,782,-21.61,20231129,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241129,130711,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,949,20231122,-35.41,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,782,-21.61,20231129,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241129,120712,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,949,20231122,-35.41,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,782,-21.61,20231129,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241129,110714,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,949,20231122,-35.41,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,782,-21.61,20231129,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241129,100710,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,949,20231122,-35.41,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,782,-21.61,20231129,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241129,090712,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,949,20231122,-35.41,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,782,-21.61,20231129,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241128,160703,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,825,-25.70,20231128,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241128,150715,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,825,-25.70,20231128,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241128,140713,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,825,-25.70,20231128,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20241101.csv b/071670/price/prices-20241101.csv index 67481cc047ae..9ae376ea0f6d 100644 --- a/071670/price/prices-20241101.csv +++ b/071670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,-70,5,-1.19,117628790,20425,223.69,5950,5950,5690,7670,4130,5900,5759.01,1.03,0,-3355,6013,5956,5923,5866,5833,5940,5850,50,1770,500,4130,10,1,10000000,583,36.67,0.68,12,0.20,159.00,8574.00,11990,20240110,-51.38,5060,20241115,15.22,11990,-51.38,20240110,5060,15.22,20241115,11990,-51.38,20240110,5060,15.22,20241115,1.57,N,071670,500,50 억,,103097,N,N,0,N,00,N +20241129,150711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-160,5,-2.71,106765220,18551,203.17,5950,5950,5690,7670,4130,5900,5755.23,1.03,0,-2863,6013,5956,5923,5866,5833,5940,5850,50,1770,500,4130,10,1,10000000,574,36.10,0.67,12,0.19,159.00,8574.00,11990,20240110,-52.13,5060,20241115,13.44,11990,-52.13,20240110,5060,13.44,20241115,11990,-52.13,20240110,5060,13.44,20241115,1.57,N,071670,500,50 억,,103097,N,N,0,N,00,N +20241129,140713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-160,5,-2.71,99655920,17309,189.56,5950,5950,5690,7670,4130,5900,5757.46,1.03,0,-2453,6013,5956,5923,5866,5833,5940,5850,50,1770,500,4130,10,1,10000000,574,36.10,0.67,12,0.17,159.00,8574.00,11990,20240110,-52.13,5060,20241115,13.44,11990,-52.13,20240110,5060,13.44,20241115,11990,-52.13,20240110,5060,13.44,20241115,1.57,N,071670,500,50 억,,103097,N,N,0,N,00,N +20241129,130711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-160,5,-2.71,70735700,12251,134.17,5950,5950,5700,7670,4130,5900,5773.87,1.03,0,-1474,6013,5956,5923,5866,5833,5940,5850,50,1770,500,4130,10,1,10000000,574,36.10,0.67,12,0.12,159.00,8574.00,11990,20240110,-52.13,5060,20241115,13.44,11990,-52.13,20240110,5060,13.44,20241115,11990,-52.13,20240110,5060,13.44,20241115,1.57,N,071670,500,50 억,,103097,N,N,0,N,00,N +20241129,120713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-160,5,-2.71,62366910,10796,118.23,5950,5950,5700,7670,4130,5900,5776.85,1.03,0,-1125,6013,5956,5923,5866,5833,5940,5850,50,1770,500,4130,10,1,10000000,574,36.10,0.67,12,0.11,159.00,8574.00,11990,20240110,-52.13,5060,20241115,13.44,11990,-52.13,20240110,5060,13.44,20241115,11990,-52.13,20240110,5060,13.44,20241115,1.57,N,071670,500,50 억,,103097,N,N,0,N,00,N +20241129,110714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,-120,5,-2.03,56990910,9862,108.01,5950,5950,5700,7670,4130,5900,5778.84,1.03,0,-566,6013,5956,5923,5866,5833,5940,5850,50,1770,500,4130,10,1,10000000,578,36.35,0.67,12,0.10,159.00,8574.00,11990,20240110,-51.79,5060,20241115,14.23,11990,-51.79,20240110,5060,14.23,20241115,11990,-51.79,20240110,5060,14.23,20241115,1.57,N,071670,500,50 억,,103097,N,N,0,N,00,N +20241129,100710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-160,5,-2.71,45451750,7868,86.17,5950,5950,5700,7670,4130,5900,5776.79,1.03,0,944,6013,5956,5923,5866,5833,5940,5850,50,1770,500,4130,10,1,10000000,574,36.10,0.67,12,0.08,159.00,8574.00,11990,20240110,-52.13,5060,20241115,13.44,11990,-52.13,20240110,5060,13.44,20241115,11990,-52.13,20240110,5060,13.44,20241115,1.57,N,071670,500,50 억,,103097,N,N,0,N,00,N +20241129,090712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5810,-90,5,-1.53,6622320,1124,12.31,5950,5950,5810,7670,4130,5900,5891.74,1.03,0,-260,6013,5956,5923,5866,5833,5940,5850,50,1770,500,4130,10,1,10000000,581,36.54,0.68,12,0.01,159.00,8574.00,11990,20240110,-51.54,5060,20241115,14.82,11990,-51.54,20240110,5060,14.82,20241115,11990,-51.54,20240110,5060,14.82,20241115,1.57,N,071670,500,50 억,,103097,N,N,0,N,00,N 20241128,160704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,-50,5,-0.84,53958580,9131,31.24,5980,5980,5890,7730,4170,5950,5909.70,1.05,0,-1570,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,590,37.11,0.69,12,0.09,159.00,8574.00,11990,20240110,-50.79,5060,20241115,16.60,11990,-50.79,20240110,5060,16.60,20241115,11990,-50.79,20240110,5060,16.60,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N 20241128,150716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-30,5,-0.50,41512570,7022,24.02,5980,5980,5890,7730,4170,5950,5911.79,1.05,0,-1312,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,592,37.23,0.69,12,0.07,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N 20241128,140714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-30,5,-0.50,37840090,6400,21.90,5980,5980,5890,7730,4170,5950,5912.51,1.05,0,-1117,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,592,37.23,0.69,12,0.06,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N diff --git a/071840/price/prices-20241101.csv b/071840/price/prices-20241101.csv index 6b1b23ff9d03..a89df4fa1510 100644 --- a/071840/price/prices-20241101.csv +++ b/071840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160655,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7400,-100,5,-1.33,157418710,21323,129.55,7460,7500,7340,9750,5250,7500,7382.52,2.93,0,-6228,7593,7546,7513,7466,7433,7530,7450,1180,2250,5000,5550,10,1,23607712,1747,-4.94,0.14,12,0.09,-1498.00,53730.00,10990,20240123,-32.67,7330,20241114,0.95,10990,-32.67,20240123,7330,0.95,20241114,10990,-32.67,20240123,7330,0.95,20241114,0.43,N,071840,5000,1180 억,,691744,N,N,8,N,00,N +20241129,150711,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7400,-100,5,-1.33,137865590,18673,113.45,7460,7500,7340,9750,5250,7500,7383.15,2.93,0,-6162,7593,7546,7513,7466,7433,7530,7450,1180,2250,5000,5550,10,1,23607712,1747,-4.94,0.14,12,0.08,-1498.00,53730.00,10990,20240123,-32.67,7330,20241114,0.95,10990,-32.67,20240123,7330,0.95,20241114,10990,-32.67,20240123,7330,0.95,20241114,0.43,N,071840,5000,1180 억,,691744,N,N,8,N,00,N +20241129,140713,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7400,-100,5,-1.33,115136790,15592,94.73,7460,7500,7340,9750,5250,7500,7384.35,2.93,0,-5473,7593,7546,7513,7466,7433,7530,7450,1180,2250,5000,5550,10,1,23607712,1747,-4.94,0.14,12,0.07,-1498.00,53730.00,10990,20240123,-32.67,7330,20241114,0.95,10990,-32.67,20240123,7330,0.95,20241114,10990,-32.67,20240123,7330,0.95,20241114,0.43,N,071840,5000,1180 억,,691744,N,N,8,N,00,N +20241129,130711,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7380,-120,5,-1.60,108255990,14661,89.08,7460,7500,7340,9750,5250,7500,7383.94,2.93,0,-5138,7593,7546,7513,7466,7433,7530,7450,1180,2250,5000,5550,10,1,23607712,1742,-4.93,0.14,12,0.06,-1498.00,53730.00,10990,20240123,-32.85,7330,20241114,0.68,10990,-32.85,20240123,7330,0.68,20241114,10990,-32.85,20240123,7330,0.68,20241114,0.43,N,071840,5000,1180 억,,691744,N,N,8,N,00,N +20241129,120713,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7380,-120,5,-1.60,90974930,12314,74.82,7460,7500,7340,9750,5250,7500,7387.93,2.93,0,-4502,7593,7546,7513,7466,7433,7530,7450,1180,2250,5000,5550,10,1,23607712,1742,-4.93,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-32.85,7330,20241114,0.68,10990,-32.85,20240123,7330,0.68,20241114,10990,-32.85,20240123,7330,0.68,20241114,0.43,N,071840,5000,1180 억,,691744,N,N,8,N,00,N +20241129,110715,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7390,-110,5,-1.47,77649620,10506,63.83,7460,7500,7340,9750,5250,7500,7390.98,2.93,0,-3907,7593,7546,7513,7466,7433,7530,7450,1180,2250,5000,5550,10,1,23607712,1745,-4.93,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-32.76,7330,20241114,0.82,10990,-32.76,20240123,7330,0.82,20241114,10990,-32.76,20240123,7330,0.82,20241114,0.43,N,071840,5000,1180 억,,691744,N,N,8,N,00,N +20241129,100710,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7350,-150,5,-2.00,64682240,8749,53.16,7460,7500,7340,9750,5250,7500,7393.10,2.93,0,-2625,7593,7546,7513,7466,7433,7530,7450,1180,2250,5000,5550,10,1,23607712,1735,-4.91,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-33.12,7330,20241114,0.27,10990,-33.12,20240123,7330,0.27,20241114,10990,-33.12,20240123,7330,0.27,20241114,0.43,N,071840,5000,1180 억,,691744,N,N,8,N,00,N +20241129,090712,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7460,-40,5,-0.53,6415230,860,5.23,7460,7500,7450,9750,5250,7500,7459.57,2.93,0,-33,7593,7546,7513,7466,7433,7530,7450,1180,2250,5000,5550,10,1,23607712,1761,-4.98,0.14,12,0.00,-1498.00,53730.00,10990,20240123,-32.12,7330,20241114,1.77,10990,-32.12,20240123,7330,1.77,20241114,10990,-32.12,20240123,7330,1.77,20241114,0.43,N,071840,5000,1180 억,,691744,N,N,8,N,00,N 20241128,160704,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7500,-20,5,-0.27,122653550,16357,129.05,7520,7560,7480,9770,5270,7520,7498.52,2.93,0,11,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1771,-5.01,0.14,12,0.07,-1498.00,53730.00,10990,20240123,-31.76,7330,20241114,2.32,10990,-31.76,20240123,7330,2.32,20241114,10990,-31.76,20240123,7330,2.32,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,8,N,00,N 20241128,150716,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7490,-30,5,-0.40,109722600,14632,115.44,7520,7560,7480,9770,5270,7520,7498.81,2.93,0,-688,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1768,-5.00,0.14,12,0.06,-1498.00,53730.00,10990,20240123,-31.85,7330,20241114,2.18,10990,-31.85,20240123,7330,2.18,20241114,10990,-31.85,20240123,7330,2.18,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N 20241128,140714,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7490,-30,5,-0.40,88797560,11836,93.38,7520,7560,7480,9770,5270,7520,7502.33,2.93,0,158,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1768,-5.00,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-31.85,7330,20241114,2.18,10990,-31.85,20240123,7330,2.18,20241114,10990,-31.85,20240123,7330,2.18,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N diff --git a/071850/price/prices-20241101.csv b/071850/price/prices-20241101.csv index 19c2fb6d0d84..079ec56e2710 100644 --- a/071850/price/prices-20241101.csv +++ b/071850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1950,-50,5,-2.50,35584669,18098,186.19,2100,2100,1949,2600,1400,2000,1966.22,0.35,0,-196,2052,2025,2003,1976,1954,2015,1966,123,600,500,1280,1,1,24260938,473,-2.17,0.46,12,0.07,-897.00,4223.00,2395,20241002,-18.58,1123,20240708,73.64,2395,-18.58,20241002,1123,73.64,20240708,2645,-26.28,20240219,1123,73.64,20240708,0.00,N,071850,500,122 억,,84270,N,N,0,N,00,N +20241129,150711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1951,-49,5,-2.45,33490365,17024,175.14,2100,2100,1949,2600,1400,2000,1967.24,0.35,0,-82,2052,2025,2003,1976,1954,2015,1966,123,600,500,1280,1,1,24260938,473,-2.18,0.46,12,0.07,-897.00,4223.00,2395,20241002,-18.54,1123,20240708,73.73,2395,-18.54,20241002,1123,73.73,20240708,2645,-26.24,20240219,1123,73.73,20240708,0.00,N,071850,500,122 억,,84270,N,N,0,N,00,N +20241129,140713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1971,-29,5,-1.45,25363702,12878,132.49,2100,2100,1949,2600,1400,2000,1969.54,0.35,0,77,2052,2025,2003,1976,1954,2015,1966,123,600,500,1280,1,1,24260938,478,-2.20,0.47,12,0.05,-897.00,4223.00,2395,20241002,-17.70,1123,20240708,75.51,2395,-17.70,20241002,1123,75.51,20240708,2645,-25.48,20240219,1123,75.51,20240708,0.00,N,071850,500,122 억,,84270,N,N,0,N,00,N +20241129,130712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1956,-44,5,-2.20,24888685,12637,130.01,2100,2100,1949,2600,1400,2000,1969.51,0.35,0,81,2052,2025,2003,1976,1954,2015,1966,123,600,500,1280,1,1,24260938,475,-2.18,0.46,12,0.05,-897.00,4223.00,2395,20241002,-18.33,1123,20240708,74.18,2395,-18.33,20241002,1123,74.18,20240708,2645,-26.05,20240219,1123,74.18,20240708,0.00,N,071850,500,122 억,,84270,N,N,0,N,00,N +20241129,120713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1960,-40,5,-2.00,21569287,10940,112.55,2100,2100,1949,2600,1400,2000,1971.60,0.35,0,26,2052,2025,2003,1976,1954,2015,1966,123,600,500,1280,1,1,24260938,476,-2.19,0.46,12,0.05,-897.00,4223.00,2395,20241002,-18.16,1123,20240708,74.53,2395,-18.16,20241002,1123,74.53,20240708,2645,-25.90,20240219,1123,74.53,20240708,0.00,N,071850,500,122 억,,84270,N,N,0,N,00,N +20241129,110715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1958,-42,5,-2.10,20376563,10332,106.30,2100,2100,1949,2600,1400,2000,1972.18,0.35,0,37,2052,2025,2003,1976,1954,2015,1966,123,600,500,1280,1,1,24260938,475,-2.18,0.46,12,0.04,-897.00,4223.00,2395,20241002,-18.25,1123,20240708,74.35,2395,-18.25,20241002,1123,74.35,20240708,2645,-25.97,20240219,1123,74.35,20240708,0.00,N,071850,500,122 억,,84270,N,N,0,N,00,N +20241129,100711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,-22,5,-1.10,11840580,5978,61.50,2100,2100,1951,2600,1400,2000,1980.69,0.35,0,849,2052,2025,2003,1976,1954,2015,1966,123,600,500,1280,1,1,24260938,480,-2.21,0.47,12,0.02,-897.00,4223.00,2395,20241002,-17.41,1123,20240708,76.14,2395,-17.41,20241002,1123,76.14,20240708,2645,-25.22,20240219,1123,76.14,20240708,0.00,N,071850,500,122 억,,84270,N,N,0,N,00,N +20241129,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.01,2100,2100,2100,2600,1400,2000,2100.00,0.35,0,0,2052,2025,2003,1976,1954,2015,1966,123,600,500,1280,5,1,24260938,509,-2.34,0.50,12,0.00,-897.00,4223.00,2395,20241002,-12.32,1123,20240708,87.00,2395,-12.32,20241002,1123,87.00,20240708,2645,-20.60,20240219,1123,87.00,20240708,0.00,N,071850,500,122 억,,84270,N,N,0,N,00,N 20241128,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,-25,5,-1.23,19405212,9720,100.79,2010,2030,1981,2630,1420,2025,1996.42,0.35,0,-1261,2110,2067,2032,1989,1954,2089,2011,123,605,500,1290,5,1,24260938,485,-2.23,0.47,12,0.04,-897.00,4223.00,2395,20241002,-16.49,1123,20240708,78.09,2395,-16.49,20241002,1123,78.09,20240708,2645,-24.39,20240219,1123,78.09,20240708,0.00,N,071850,500,122 억,,85531,N,N,0,N,00,N 20241128,150716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,-25,5,-1.23,18409212,9222,95.62,2010,2030,1981,2630,1420,2025,1996.23,0.35,0,-1192,2110,2067,2032,1989,1954,2089,2011,123,605,500,1290,5,1,24260938,485,-2.23,0.47,12,0.04,-897.00,4223.00,2395,20241002,-16.49,1123,20240708,78.09,2395,-16.49,20241002,1123,78.09,20240708,2645,-24.39,20240219,1123,78.09,20240708,0.00,N,071850,500,122 억,,85531,N,N,0,N,00,N 20241128,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1995,-30,5,-1.48,15291971,7655,79.38,2010,2030,1981,2630,1420,2025,1997.64,0.35,0,-1013,2110,2067,2032,1989,1954,2089,2011,123,605,500,1290,1,1,24260938,484,-2.22,0.47,12,0.03,-897.00,4223.00,2395,20241002,-16.70,1123,20240708,77.65,2395,-16.70,20241002,1123,77.65,20240708,2645,-24.57,20240219,1123,77.65,20240708,0.00,N,071850,500,122 억,,85531,N,N,0,N,00,N diff --git a/071950/price/prices-20241101.csv b/071950/price/prices-20241101.csv index 744760e86b9b..1eeab21de1b5 100644 --- a/071950/price/prices-20241101.csv +++ b/071950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160655,57,100.00,KOSPI,,,N,N,N,N, ,N,9290,180,2,1.98,45445810,4971,74.99,8990,9300,8990,11840,6380,9110,9142.19,2.25,0,249,9343,9226,9113,8996,8883,9285,9055,16,2730,500,5460,10,1,3290720,306,-4.18,2.82,12,0.15,-2224.00,3289.00,13705,20240814,-32.21,3644,20240624,154.94,13705,-32.21,20240814,3644,154.94,20240624,11280,-17.64,20241004,351,2546.72,20240624,0.00,N,071950,500,16 억,,74202,N,N,0,N,00,N +20241129,150712,57,100.00,KOSPI,,,N,N,N,N, ,N,9290,180,2,1.98,45260010,4951,74.69,8990,9300,8990,11840,6380,9110,9141.59,2.25,0,269,9343,9226,9113,8996,8883,9285,9055,16,2730,500,5460,10,1,3290720,306,-4.18,2.82,12,0.15,-2224.00,3289.00,13705,20240814,-32.21,3644,20240624,154.94,13705,-32.21,20240814,3644,154.94,20240624,11280,-17.64,20241004,351,2546.72,20240624,0.00,N,071950,500,16 억,,74202,N,N,0,N,00,N +20241129,140714,57,100.00,KOSPI,,,N,N,N,N, ,N,9300,190,2,2.09,39069440,4285,64.64,8990,9300,8990,11840,6380,9110,9117.72,2.25,0,399,9343,9226,9113,8996,8883,9285,9055,16,2730,500,5460,10,1,3290720,306,-4.18,2.83,12,0.13,-2224.00,3289.00,13705,20240814,-32.14,3644,20240624,155.21,13705,-32.14,20240814,3644,155.21,20240624,11280,-17.55,20241004,351,2549.57,20240624,0.00,N,071950,500,16 억,,74202,N,N,0,N,00,N +20241129,130712,57,100.00,KOSPI,,,N,N,N,N, ,N,9090,-20,5,-0.22,8655270,956,14.42,8990,9160,8990,11840,6380,9110,9053.63,2.25,0,-235,9343,9226,9113,8996,8883,9285,9055,16,2730,500,5460,10,1,3290720,299,-4.09,2.76,12,0.03,-2224.00,3289.00,13705,20240814,-33.67,3644,20240624,149.45,13705,-33.67,20240814,3644,149.45,20240624,11280,-19.41,20241004,351,2489.74,20240624,0.00,N,071950,500,16 억,,74202,N,N,0,N,00,N +20241129,120713,57,100.00,KOSPI,,,N,N,N,N, ,N,9110,0,3,0.00,8518830,941,14.20,8990,9160,8990,11840,6380,9110,9052.95,2.25,0,-233,9343,9226,9113,8996,8883,9285,9055,16,2730,500,5460,10,1,3290720,300,-4.10,2.77,12,0.03,-2224.00,3289.00,13705,20240814,-33.53,3644,20240624,150.00,13705,-33.53,20240814,3644,150.00,20240624,11280,-19.24,20241004,351,2495.44,20240624,0.00,N,071950,500,16 억,,74202,N,N,0,N,00,N +20241129,110715,57,100.00,KOSPI,,,N,N,N,N, ,N,9120,10,2,0.11,7839480,866,13.06,8990,9160,8990,11840,6380,9110,9052.52,2.25,0,-229,9343,9226,9113,8996,8883,9285,9055,16,2730,500,5460,10,1,3290720,300,-4.10,2.77,12,0.03,-2224.00,3289.00,13705,20240814,-33.45,3644,20240624,150.27,13705,-33.45,20240814,3644,150.27,20240624,11280,-19.15,20241004,351,2498.29,20240624,0.00,N,071950,500,16 억,,74202,N,N,0,N,00,N +20241129,100711,57,100.00,KOSPI,,,N,N,N,N, ,N,9130,20,2,0.22,7577410,837,12.63,8990,9160,8990,11840,6380,9110,9053.06,2.25,0,-228,9343,9226,9113,8996,8883,9285,9055,16,2730,500,5460,10,1,3290720,300,-4.11,2.78,12,0.03,-2224.00,3289.00,13705,20240814,-33.38,3644,20240624,150.55,13705,-33.38,20240814,3644,150.55,20240624,11280,-19.06,20241004,351,2501.14,20240624,0.00,N,071950,500,16 억,,74202,N,N,0,N,00,N +20241129,090713,57,100.00,KOSPI,,,N,N,N,N, ,N,9150,40,2,0.44,2015450,221,3.33,8990,9150,8990,11840,6380,9110,9119.68,2.25,0,-214,9343,9226,9113,8996,8883,9285,9055,16,2730,500,5460,10,1,3290720,301,-4.11,2.78,12,0.01,-2224.00,3289.00,13705,20240814,-33.24,3644,20240624,151.10,13705,-33.24,20240814,3644,151.10,20240624,11280,-18.88,20241004,351,2506.84,20240624,0.00,N,071950,500,16 억,,74202,N,N,0,N,00,N 20241128,160704,57,100.00,KOSPI,,,N,N,N,N, ,N,9110,-20,5,-0.22,60337450,6629,85.88,9000,9230,9000,11860,6400,9130,9102.04,2.27,0,-552,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,300,-4.10,2.77,12,0.20,-2224.00,3289.00,13705,20240814,-33.53,3644,20240624,150.00,13705,-33.53,20240814,3644,150.00,20240624,11280,-19.24,20241004,351,2495.44,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N 20241128,150717,57,100.00,KOSPI,,,N,N,N,N, ,N,9100,-30,5,-0.33,56535040,6211,80.46,9000,9230,9000,11860,6400,9130,9102.41,2.27,0,-496,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,299,-4.09,2.77,12,0.19,-2224.00,3289.00,13705,20240814,-33.60,3644,20240624,149.73,13705,-33.60,20240814,3644,149.73,20240624,11280,-19.33,20241004,351,2492.59,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N 20241128,140715,57,100.00,KOSPI,,,N,N,N,N, ,N,9130,0,3,0.00,44357530,4871,63.10,9000,9230,9000,11860,6400,9130,9106.45,2.27,0,-608,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,300,-4.11,2.78,12,0.15,-2224.00,3289.00,13705,20240814,-33.38,3644,20240624,150.55,13705,-33.38,20240814,3644,150.55,20240624,11280,-19.06,20241004,351,2501.14,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N diff --git a/071970/price/prices-20241101.csv b/071970/price/prices-20241101.csv index 072f80ed803f..844947984d01 100644 --- a/071970/price/prices-20241101.csv +++ b/071970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160656,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19730,-520,5,-2.57,8297763310,417785,76.76,20250,20300,19700,26300,14200,20250,19860.93,10.12,0,-21788,21683,20966,20533,19816,19383,20750,19600,848,6050,2500,14980,10,1,33921495,6693,17.81,2.50,12,1.23,1108.00,7893.00,24850,20240731,-20.60,9590,20231122,105.74,24850,-20.60,20240731,9600,105.52,20240313,24850,-20.60,20240731,9600,105.52,20240313,2.41,N,071970,2500,848 억,,3431416,N,N,147,N,00,N +20241129,150712,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19720,-530,5,-2.62,7932107340,399252,73.36,20250,20300,19700,26300,14200,20250,19866.42,10.12,0,-21709,21683,20966,20533,19816,19383,20750,19600,848,6050,2500,14980,10,1,33921495,6689,17.80,2.50,12,1.18,1108.00,7893.00,24850,20240731,-20.64,9590,20231122,105.63,24850,-20.64,20240731,9600,105.42,20240313,24850,-20.64,20240731,9600,105.42,20240313,2.41,N,071970,2500,848 억,,3431416,N,N,87,N,00,N +20241129,140714,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19870,-380,5,-1.88,6868626760,345434,63.47,20250,20300,19700,26300,14200,20250,19882.95,10.12,0,-19289,21683,20966,20533,19816,19383,20750,19600,848,6050,2500,14980,10,1,33921495,6740,17.93,2.52,12,1.02,1108.00,7893.00,24850,20240731,-20.04,9590,20231122,107.19,24850,-20.04,20240731,9600,106.98,20240313,24850,-20.04,20240731,9600,106.98,20240313,2.41,N,071970,2500,848 억,,3431416,N,N,87,N,00,N +20241129,130712,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19820,-430,5,-2.12,6027071430,303130,55.70,20250,20300,19700,26300,14200,20250,19881.53,10.12,0,-26199,21683,20966,20533,19816,19383,20750,19600,848,6050,2500,14980,10,1,33921495,6723,17.89,2.51,12,0.89,1108.00,7893.00,24850,20240731,-20.24,9590,20231122,106.67,24850,-20.24,20240731,9600,106.46,20240313,24850,-20.24,20240731,9600,106.46,20240313,2.41,N,071970,2500,848 억,,3431416,N,N,87,N,00,N +20241129,120714,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19730,-520,5,-2.57,5241752420,263417,48.40,20250,20300,19700,26300,14200,20250,19897.68,10.12,0,-30081,21683,20966,20533,19816,19383,20750,19600,848,6050,2500,14980,10,1,33921495,6693,17.81,2.50,12,0.78,1108.00,7893.00,24850,20240731,-20.60,9590,20231122,105.74,24850,-20.60,20240731,9600,105.52,20240313,24850,-20.60,20240731,9600,105.52,20240313,2.41,N,071970,2500,848 억,,3431416,N,N,87,N,00,N +20241129,110716,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19800,-450,5,-2.22,4413185400,221460,40.69,20250,20300,19730,26300,14200,20250,19926.17,10.12,0,-29541,21683,20966,20533,19816,19383,20750,19600,848,6050,2500,14980,10,1,33921495,6716,17.87,2.51,12,0.65,1108.00,7893.00,24850,20240731,-20.32,9590,20231122,106.47,24850,-20.32,20240731,9600,106.25,20240313,24850,-20.32,20240731,9600,106.25,20240313,2.41,N,071970,2500,848 억,,3431416,N,N,87,N,00,N +20241129,100711,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19910,-340,5,-1.68,2807516490,140476,25.81,20250,20300,19890,26300,14200,20250,19983.77,10.12,0,-16706,21683,20966,20533,19816,19383,20750,19600,848,6050,2500,14980,10,1,33921495,6754,17.97,2.52,12,0.41,1108.00,7893.00,24850,20240731,-19.88,9590,20231122,107.61,24850,-19.88,20240731,9600,107.40,20240313,24850,-19.88,20240731,9600,107.40,20240313,2.41,N,071970,2500,848 억,,3431416,N,N,87,N,00,N +20241129,090713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20150,-100,5,-0.49,387459900,19207,3.53,20250,20300,20050,26300,14200,20250,20168.44,10.12,0,-1540,21683,20966,20533,19816,19383,20750,19600,848,6050,2500,14980,50,1,33921495,6835,18.19,2.55,12,0.06,1108.00,7893.00,24850,20240731,-18.91,9590,20231122,110.11,24850,-18.91,20240731,9600,109.90,20240313,24850,-18.91,20240731,9600,109.90,20240313,2.41,N,071970,2500,848 억,,3431416,N,N,87,N,00,N 20241128,160705,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20250,-850,5,-4.03,10810022000,528520,22.59,20750,21250,20100,27400,14800,21100,20453.68,10.42,0,-27586,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6869,18.28,2.57,12,1.56,1108.00,7893.00,24850,20240731,-18.51,9470,20231121,113.83,24850,-18.51,20240731,9600,110.94,20240313,24850,-18.51,20240731,9600,110.94,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,87,N,00,N 20241128,150717,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20200,-900,5,-4.27,9970042150,486973,20.82,20750,21250,20100,27400,14800,21100,20473.31,10.42,0,-34273,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6852,18.23,2.56,12,1.44,1108.00,7893.00,24850,20240731,-18.71,9470,20231121,113.31,24850,-18.71,20240731,9600,110.42,20240313,24850,-18.71,20240731,9600,110.42,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N 20241128,140715,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20250,-850,5,-4.03,8790516650,428762,18.33,20750,21250,20100,27400,14800,21100,20501.88,10.42,0,-47975,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6869,18.28,2.57,12,1.26,1108.00,7893.00,24850,20240731,-18.51,9470,20231121,113.83,24850,-18.51,20240731,9600,110.94,20240313,24850,-18.51,20240731,9600,110.94,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N diff --git a/072020/price/prices-20241101.csv b/072020/price/prices-20241101.csv index 08a0158d7d37..f9ad1a2a61ef 100644 --- a/072020/price/prices-20241101.csv +++ b/072020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9920,-130,5,-1.29,405609680,40845,346.29,10020,10050,9860,13060,7040,10050,9930.46,1.70,0,-14778,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,958,16.45,0.96,12,0.42,603.00,10333.00,11790,20231207,-15.86,9470,20240805,4.75,11630,-14.70,20240523,9470,4.75,20240805,11790,-15.86,20231207,9470,4.75,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N +20241129,150712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,-120,5,-1.19,397454370,40023,339.32,10020,10050,9860,13060,7040,10050,9930.65,1.70,0,-14512,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,959,16.47,0.96,12,0.41,603.00,10333.00,11790,20231207,-15.78,9470,20240805,4.86,11630,-14.62,20240523,9470,4.86,20240805,11790,-15.78,20231207,9470,4.86,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N +20241129,140714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-90,5,-0.90,343175610,34563,293.03,10020,10050,9860,13060,7040,10050,9928.99,1.70,0,-14318,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,962,16.52,0.96,12,0.36,603.00,10333.00,11790,20231207,-15.52,9470,20240805,5.17,11630,-14.36,20240523,9470,5.17,20240805,11790,-15.52,20231207,9470,5.17,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N +20241129,130713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,-80,5,-0.80,334746420,33717,285.86,10020,10050,9860,13060,7040,10050,9928.12,1.70,0,-14239,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,963,16.53,0.96,12,0.35,603.00,10333.00,11790,20231207,-15.44,9470,20240805,5.28,11630,-14.27,20240523,9470,5.28,20240805,11790,-15.44,20231207,9470,5.28,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N +20241129,120714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9940,-110,5,-1.09,318623400,32099,272.14,10020,10050,9860,13060,7040,10050,9926.27,1.70,0,-13129,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,960,16.48,0.96,12,0.33,603.00,10333.00,11790,20231207,-15.69,9470,20240805,4.96,11630,-14.53,20240523,9470,4.96,20240805,11790,-15.69,20231207,9470,4.96,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N +20241129,110716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9950,-100,5,-1.00,304574230,30685,260.15,10020,10050,9860,13060,7040,10050,9925.83,1.70,0,-12633,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,961,16.50,0.96,12,0.32,603.00,10333.00,11790,20231207,-15.61,9470,20240805,5.07,11630,-14.45,20240523,9470,5.07,20240805,11790,-15.61,20231207,9470,5.07,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N +20241129,100711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-180,5,-1.79,275742140,27774,235.47,10020,10050,9860,13060,7040,10050,9928.07,1.70,0,-12584,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,953,16.37,0.96,12,0.29,603.00,10333.00,11790,20231207,-16.28,9470,20240805,4.22,11630,-15.13,20240523,9470,4.22,20240805,11790,-16.28,20231207,9470,4.22,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N +20241129,090713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,-40,5,-0.40,13102250,1310,11.11,10020,10040,10000,13060,7040,10050,10001.72,1.70,0,-90,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,967,16.60,0.97,12,0.01,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N 20241128,160705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-30,5,-0.30,116703480,11616,55.01,10100,10180,10000,13100,7060,10080,10046.78,1.74,0,-3444,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,971,16.67,0.97,12,0.12,603.00,10333.00,11790,20231207,-14.76,9470,20240805,6.12,11630,-13.59,20240523,9470,6.12,20240805,11790,-14.76,20231207,9470,6.12,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N 20241128,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-40,5,-0.40,106667540,10615,50.27,10100,10180,10000,13100,7060,10080,10048.76,1.74,0,-3254,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,970,16.65,0.97,12,0.11,603.00,10333.00,11790,20231207,-14.84,9470,20240805,6.02,11630,-13.67,20240523,9470,6.02,20240805,11790,-14.84,20231207,9470,6.02,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N 20241128,140715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-40,5,-0.40,100951910,10045,47.57,10100,10180,10000,13100,7060,10080,10049.97,1.74,0,-3125,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,970,16.65,0.97,12,0.10,603.00,10333.00,11790,20231207,-14.84,9470,20240805,6.02,11630,-13.67,20240523,9470,6.02,20240805,11790,-14.84,20231207,9470,6.02,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N diff --git a/072130/price/prices-20241101.csv b/072130/price/prices-20241101.csv index 83a2d9f8c493..6fc97f87cc08 100644 --- a/072130/price/prices-20241101.csv +++ b/072130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160656,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4900,10,2,0.20,508249170,104213,106.77,4900,4935,4690,6350,3425,4890,4877.02,2.41,0,-17779,5066,4977,4876,4787,4686,4927,4737,66,1460,500,3710,5,1,13195454,647,44.95,1.04,12,0.79,109.00,4722.00,5130,20241021,-4.48,2810,20240806,74.38,5130,-4.48,20241021,2810,74.38,20240806,5130,-4.48,20241021,2810,74.38,20240806,2.64,N,072130,500,65 억,,318183,N,N,1,N,00,N +20241129,150713,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4890,0,3,0.00,335019785,68662,70.35,4900,4935,4690,6350,3425,4890,4879.26,2.41,0,-10877,5066,4977,4876,4787,4686,4927,4737,66,1460,500,3710,5,1,13195454,645,44.86,1.04,12,0.52,109.00,4722.00,5130,20241021,-4.68,2810,20240806,74.02,5130,-4.68,20241021,2810,74.02,20240806,5130,-4.68,20241021,2810,74.02,20240806,2.64,N,072130,500,65 억,,318183,N,N,1,N,00,N +20241129,140715,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4900,10,2,0.20,301137465,61711,63.23,4900,4935,4690,6350,3425,4890,4879.80,2.41,0,-7751,5066,4977,4876,4787,4686,4927,4737,66,1460,500,3710,5,1,13195454,647,44.95,1.04,12,0.47,109.00,4722.00,5130,20241021,-4.48,2810,20240806,74.38,5130,-4.48,20241021,2810,74.38,20240806,5130,-4.48,20241021,2810,74.38,20240806,2.64,N,072130,500,65 억,,318183,N,N,1,N,00,N +20241129,130713,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4900,10,2,0.20,246125970,50494,51.73,4900,4905,4690,6350,3425,4890,4874.36,2.41,0,-9796,5066,4977,4876,4787,4686,4927,4737,66,1460,500,3710,5,1,13195454,647,44.95,1.04,12,0.38,109.00,4722.00,5130,20241021,-4.48,2810,20240806,74.38,5130,-4.48,20241021,2810,74.38,20240806,5130,-4.48,20241021,2810,74.38,20240806,2.64,N,072130,500,65 억,,318183,N,N,1,N,00,N +20241129,120714,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4875,-15,5,-0.31,144305365,29682,30.41,4900,4900,4690,6350,3425,4890,4861.71,2.41,0,-7972,5066,4977,4876,4787,4686,4927,4737,66,1460,500,3710,5,1,13195454,643,44.72,1.03,12,0.22,109.00,4722.00,5130,20241021,-4.97,2810,20240806,73.49,5130,-4.97,20241021,2810,73.49,20240806,5130,-4.97,20241021,2810,73.49,20240806,2.64,N,072130,500,65 억,,318183,N,N,1,N,00,N +20241129,110716,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4885,-5,5,-0.10,87701845,18040,18.48,4900,4900,4690,6350,3425,4890,4861.52,2.41,0,-2512,5066,4977,4876,4787,4686,4927,4737,66,1460,500,3710,5,1,13195454,645,44.82,1.03,12,0.14,109.00,4722.00,5130,20241021,-4.78,2810,20240806,73.84,5130,-4.78,20241021,2810,73.84,20240806,5130,-4.78,20241021,2810,73.84,20240806,2.64,N,072130,500,65 억,,318183,N,N,1,N,00,N +20241129,100712,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4890,0,3,0.00,26640780,5523,5.66,4900,4900,4690,6350,3425,4890,4823.61,2.41,0,-949,5066,4977,4876,4787,4686,4927,4737,66,1460,500,3710,5,1,13195454,645,44.86,1.04,12,0.04,109.00,4722.00,5130,20241021,-4.68,2810,20240806,74.02,5130,-4.68,20241021,2810,74.02,20240806,5130,-4.68,20241021,2810,74.02,20240806,2.64,N,072130,500,65 억,,318183,N,N,1,N,00,N +20241129,090714,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4870,-20,5,-0.41,9083945,1902,1.95,4900,4900,4690,6350,3425,4890,4776.00,2.41,0,156,5066,4977,4876,4787,4686,4927,4737,66,1460,500,3710,5,1,13195454,643,44.68,1.03,12,0.01,109.00,4722.00,5130,20241021,-5.07,2810,20240806,73.31,5130,-5.07,20241021,2810,73.31,20240806,5130,-5.07,20241021,2810,73.31,20240806,2.64,N,072130,500,65 억,,318183,N,N,1,N,00,N 20241128,160705,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4890,-10,5,-0.20,475348865,97601,37.96,4900,4965,4775,6370,3430,4900,4868.47,2.69,0,-36666,5053,4976,4923,4846,4793,4950,4820,66,1470,500,3720,5,1,13195454,645,44.86,1.04,12,0.74,109.00,4722.00,5130,20241021,-4.68,2810,20240806,74.02,5130,-4.68,20241021,2810,74.02,20240806,5130,-4.68,20241021,2810,74.02,20240806,2.68,N,072130,500,65 억,,354347,N,N,1,N,00,N 20241128,150718,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4905,5,2,0.10,396033435,81378,31.65,4900,4965,4775,6370,3430,4900,4866.59,2.69,0,-32314,5053,4976,4923,4846,4793,4950,4820,66,1470,500,3720,5,1,13195454,647,45.00,1.04,12,0.62,109.00,4722.00,5130,20241021,-4.39,2810,20240806,74.56,5130,-4.39,20241021,2810,74.56,20240806,5130,-4.39,20241021,2810,74.56,20240806,2.68,N,072130,500,65 억,,354347,N,N,0,N,00,N 20241128,140716,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4920,20,2,0.41,316520605,65048,25.30,4900,4965,4775,6370,3430,4900,4865.95,2.69,0,-28503,5053,4976,4923,4846,4793,4950,4820,66,1470,500,3720,5,1,13195454,649,45.14,1.04,12,0.49,109.00,4722.00,5130,20241021,-4.09,2810,20240806,75.09,5130,-4.09,20241021,2810,75.09,20240806,5130,-4.09,20241021,2810,75.09,20240806,2.68,N,072130,500,65 억,,354347,N,N,0,N,00,N diff --git a/072470/price/prices-20241101.csv b/072470/price/prices-20241101.csv index 8361835c62e4..1fc3e3bd1fa7 100644 --- a/072470/price/prices-20241101.csv +++ b/072470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,-40,5,-1.54,28173940,11007,128.09,2565,2615,2540,3380,1820,2600,2559.64,0.30,0,-1243,2653,2626,2593,2566,2533,2610,2550,94,780,500,1610,5,1,18887341,484,6.24,0.37,12,0.06,410.00,6930.00,5990,20240220,-57.26,2475,20241118,3.43,5990,-57.26,20240220,2475,3.43,20241118,5990,-57.26,20240220,2475,3.43,20241118,0.71,N,072470,500,94 억,,56737,N,N,0,N,00,N +20241129,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,-50,5,-1.92,17193055,6705,78.03,2565,2615,2540,3380,1820,2600,2564.21,0.30,0,-722,2653,2626,2593,2566,2533,2610,2550,94,780,500,1610,5,1,18887341,482,6.22,0.37,12,0.04,410.00,6930.00,5990,20240220,-57.43,2475,20241118,3.03,5990,-57.43,20240220,2475,3.03,20241118,5990,-57.43,20240220,2475,3.03,20241118,0.71,N,072470,500,94 억,,56737,N,N,0,N,00,N +20241129,140715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,-50,5,-1.92,12778295,4975,57.90,2565,2615,2540,3380,1820,2600,2568.50,0.30,0,-710,2653,2626,2593,2566,2533,2610,2550,94,780,500,1610,5,1,18887341,482,6.22,0.37,12,0.03,410.00,6930.00,5990,20240220,-57.43,2475,20241118,3.03,5990,-57.43,20240220,2475,3.03,20241118,5990,-57.43,20240220,2475,3.03,20241118,0.71,N,072470,500,94 억,,56737,N,N,0,N,00,N +20241129,130713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-55,5,-2.12,12607595,4908,57.12,2565,2615,2540,3380,1820,2600,2568.78,0.30,0,-708,2653,2626,2593,2566,2533,2610,2550,94,780,500,1610,5,1,18887341,481,6.21,0.37,12,0.03,410.00,6930.00,5990,20240220,-57.51,2475,20241118,2.83,5990,-57.51,20240220,2475,2.83,20241118,5990,-57.51,20240220,2475,2.83,20241118,0.71,N,072470,500,94 억,,56737,N,N,0,N,00,N +20241129,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-55,5,-2.12,12418900,4834,56.26,2565,2615,2540,3380,1820,2600,2569.07,0.30,0,-708,2653,2626,2593,2566,2533,2610,2550,94,780,500,1610,5,1,18887341,481,6.21,0.37,12,0.03,410.00,6930.00,5990,20240220,-57.51,2475,20241118,2.83,5990,-57.51,20240220,2475,2.83,20241118,5990,-57.51,20240220,2475,2.83,20241118,0.71,N,072470,500,94 억,,56737,N,N,0,N,00,N +20241129,110717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-55,5,-2.12,11196270,4354,50.67,2565,2615,2540,3380,1820,2600,2571.49,0.30,0,-512,2653,2626,2593,2566,2533,2610,2550,94,780,500,1610,5,1,18887341,481,6.21,0.37,12,0.02,410.00,6930.00,5990,20240220,-57.51,2475,20241118,2.83,5990,-57.51,20240220,2475,2.83,20241118,5990,-57.51,20240220,2475,2.83,20241118,0.71,N,072470,500,94 억,,56737,N,N,0,N,00,N +20241129,100712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,-40,5,-1.54,9379780,3641,42.37,2565,2615,2540,3380,1820,2600,2576.15,0.30,0,-512,2653,2626,2593,2566,2533,2610,2550,94,780,500,1610,5,1,18887341,484,6.24,0.37,12,0.02,410.00,6930.00,5990,20240220,-57.26,2475,20241118,3.43,5990,-57.26,20240220,2475,3.43,20241118,5990,-57.26,20240220,2475,3.43,20241118,0.71,N,072470,500,94 억,,56737,N,N,0,N,00,N +20241129,090714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-35,5,-1.35,71820,28,0.33,2565,2565,2565,3380,1820,2600,2565.00,0.30,0,-4,2653,2626,2593,2566,2533,2610,2550,94,780,500,1610,5,1,18887341,484,6.26,0.37,12,0.00,410.00,6930.00,5990,20240220,-57.18,2475,20241118,3.64,5990,-57.18,20240220,2475,3.64,20241118,5990,-57.18,20240220,2475,3.64,20241118,0.71,N,072470,500,94 억,,56737,N,N,0,N,00,N 20241128,160706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,-20,5,-0.76,22244160,8593,94.76,2620,2620,2560,3405,1835,2620,2588.64,0.31,0,-913,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,491,6.34,0.38,12,0.05,410.00,6930.00,5990,20240220,-56.59,2475,20241118,5.05,5990,-56.59,20240220,2475,5.05,20241118,5990,-56.59,20240220,2475,5.05,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N 20241128,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,-35,5,-1.34,16973845,6562,72.36,2620,2620,2560,3405,1835,2620,2586.69,0.31,0,-913,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,488,6.30,0.37,12,0.03,410.00,6930.00,5990,20240220,-56.84,2475,20241118,4.44,5990,-56.84,20240220,2475,4.44,20241118,5990,-56.84,20240220,2475,4.44,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N 20241128,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-30,5,-1.15,13406710,5187,57.20,2620,2620,2560,3405,1835,2620,2584.68,0.31,0,-548,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,489,6.32,0.37,12,0.03,410.00,6930.00,5990,20240220,-56.76,2475,20241118,4.65,5990,-56.76,20240220,2475,4.65,20241118,5990,-56.76,20240220,2475,4.65,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N diff --git a/072520/price/prices-20241101.csv b/072520/price/prices-20241101.csv index 7a8380c33aef..c0e0483eeaaa 100644 --- a/072520/price/prices-20241101.csv +++ b/072520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160657,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241129,150713,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241129,140715,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241129,130714,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241129,120715,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241129,110717,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241129,100713,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241129,090714,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241128,160706,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241128,150718,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241128,140716,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20241101.csv b/072710/price/prices-20241101.csv index 629c97249960..bc72f7f0fa81 100644 --- a/072710/price/prices-20241101.csv +++ b/072710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160657,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66000,-1000,5,-1.49,299994600,4549,216.52,67000,67000,65500,87100,46900,67000,65947.37,2.65,0,-1077,67933,67466,66533,66066,65133,67700,66300,232,20100,5000,50920,100,1,4637790,3061,4.56,0.27,12,0.10,14478.00,242037.00,85400,20240617,-22.72,61500,20240118,7.32,85400,-22.72,20240617,61500,7.32,20240118,85400,-22.72,20240617,61500,7.32,20240118,0.29,N,072710,5000,231 억,,122854,N,N,0,N,00,N +20241129,150714,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65900,-1100,5,-1.64,293863200,4456,212.09,67000,67000,65500,87100,46900,67000,65947.76,2.65,0,-1045,67933,67466,66533,66066,65133,67700,66300,232,20100,5000,50920,100,1,4637790,3056,4.55,0.27,12,0.10,14478.00,242037.00,85400,20240617,-22.83,61500,20240118,7.15,85400,-22.83,20240617,61500,7.15,20240118,85400,-22.83,20240617,61500,7.15,20240118,0.29,N,072710,5000,231 억,,122854,N,N,0,N,00,N +20241129,140716,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65700,-1300,5,-1.94,271413400,4115,195.86,67000,67000,65500,87100,46900,67000,65957.08,2.65,0,-881,67933,67466,66533,66066,65133,67700,66300,232,20100,5000,50920,100,1,4637790,3047,4.54,0.27,12,0.09,14478.00,242037.00,85400,20240617,-23.07,61500,20240118,6.83,85400,-23.07,20240617,61500,6.83,20240118,85400,-23.07,20240617,61500,6.83,20240118,0.29,N,072710,5000,231 억,,122854,N,N,0,N,00,N +20241129,130714,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65800,-1200,5,-1.79,250353200,3795,180.63,67000,67000,65500,87100,46900,67000,65969.22,2.65,0,-843,67933,67466,66533,66066,65133,67700,66300,232,20100,5000,50920,100,1,4637790,3052,4.54,0.27,12,0.08,14478.00,242037.00,85400,20240617,-22.95,61500,20240118,6.99,85400,-22.95,20240617,61500,6.99,20240118,85400,-22.95,20240617,61500,6.99,20240118,0.29,N,072710,5000,231 억,,122854,N,N,0,N,00,N +20241129,120715,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65800,-1200,5,-1.79,239832800,3635,173.01,67000,67000,65500,87100,46900,67000,65978.76,2.65,0,-843,67933,67466,66533,66066,65133,67700,66300,232,20100,5000,50920,100,1,4637790,3052,4.54,0.27,12,0.08,14478.00,242037.00,85400,20240617,-22.95,61500,20240118,6.99,85400,-22.95,20240617,61500,6.99,20240118,85400,-22.95,20240617,61500,6.99,20240118,0.29,N,072710,5000,231 억,,122854,N,N,0,N,00,N +20241129,110717,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65900,-1100,5,-1.64,199648200,3025,143.98,67000,67000,65500,87100,46900,67000,65999.40,2.65,0,-805,67933,67466,66533,66066,65133,67700,66300,232,20100,5000,50920,100,1,4637790,3056,4.55,0.27,12,0.07,14478.00,242037.00,85400,20240617,-22.83,61500,20240118,7.15,85400,-22.83,20240617,61500,7.15,20240118,85400,-22.83,20240617,61500,7.15,20240118,0.29,N,072710,5000,231 억,,122854,N,N,0,N,00,N +20241129,100713,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65800,-1200,5,-1.79,167122900,2532,120.51,67000,67000,65500,87100,46900,67000,66004.30,2.65,0,-671,67933,67466,66533,66066,65133,67700,66300,232,20100,5000,50920,100,1,4637790,3052,4.54,0.27,12,0.05,14478.00,242037.00,85400,20240617,-22.95,61500,20240118,6.99,85400,-22.95,20240617,61500,6.99,20240118,85400,-22.95,20240617,61500,6.99,20240118,0.29,N,072710,5000,231 억,,122854,N,N,0,N,00,N +20241129,090715,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66300,-700,5,-1.04,7719700,116,5.52,67000,67000,66300,87100,46900,67000,66549.14,2.65,0,-79,67933,67466,66533,66066,65133,67700,66300,232,20100,5000,50920,100,1,4637790,3075,4.58,0.27,12,0.00,14478.00,242037.00,85400,20240617,-22.37,61500,20240118,7.80,85400,-22.37,20240617,61500,7.80,20240118,85400,-22.37,20240617,61500,7.80,20240118,0.29,N,072710,5000,231 억,,122854,N,N,0,N,00,N 20241128,160706,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67000,700,2,1.06,138997400,2099,43.82,65700,67000,65600,86100,46500,66300,66220.77,2.65,0,253,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3107,4.63,0.28,12,0.05,14478.00,242037.00,85400,20240617,-21.55,61500,20240118,8.94,85400,-21.55,20240617,61500,8.94,20240118,85400,-21.55,20240617,61500,8.94,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N 20241128,150719,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66100,-200,5,-0.30,120403400,1821,38.02,65700,66400,65600,86100,46500,66300,66119.38,2.65,0,-68,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3066,4.57,0.27,12,0.04,14478.00,242037.00,85400,20240617,-22.60,61500,20240118,7.48,85400,-22.60,20240617,61500,7.48,20240118,85400,-22.60,20240617,61500,7.48,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N 20241128,140717,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66200,-100,5,-0.15,70594000,1069,22.32,65700,66300,65600,86100,46500,66300,66037.42,2.65,0,-32,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3070,4.57,0.27,12,0.02,14478.00,242037.00,85400,20240617,-22.48,61500,20240118,7.64,85400,-22.48,20240617,61500,7.64,20240118,85400,-22.48,20240617,61500,7.64,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N diff --git a/072770/price/prices-20241101.csv b/072770/price/prices-20241101.csv index f3c523caec82..6fec451a3975 100644 --- a/072770/price/prices-20241101.csv +++ b/072770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,-76,5,-4.45,543062960,330668,305.24,1706,1706,1626,2215,1195,1707,1642.34,0.50,0,-49109,1758,1732,1712,1686,1666,1745,1699,351,508,500,1160,1,1,70238244,1146,-11.99,1.60,12,0.47,-136.00,1018.00,3235,20240401,-49.58,1540,20240806,5.91,3235,-49.58,20240401,1540,5.91,20240806,3235,-49.58,20240401,1540,5.91,20240806,2.60,N,072770,500,351 억,,354189,N,N,0,N,00,N +20241129,150714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,-76,5,-4.45,520583609,316899,292.53,1706,1706,1626,2215,1195,1707,1642.74,0.50,0,-39209,1758,1732,1712,1686,1666,1745,1699,351,508,500,1160,1,1,70238244,1146,-11.99,1.60,12,0.45,-136.00,1018.00,3235,20240401,-49.58,1540,20240806,5.91,3235,-49.58,20240401,1540,5.91,20240806,3235,-49.58,20240401,1540,5.91,20240806,2.60,N,072770,500,351 억,,354189,N,N,0,N,00,N +20241129,140716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1630,-77,5,-4.51,448757295,272937,251.95,1706,1706,1626,2215,1195,1707,1644.18,0.50,0,-33815,1758,1732,1712,1686,1666,1745,1699,351,508,500,1160,1,1,70238244,1145,-11.99,1.60,12,0.39,-136.00,1018.00,3235,20240401,-49.61,1540,20240806,5.84,3235,-49.61,20240401,1540,5.84,20240806,3235,-49.61,20240401,1540,5.84,20240806,2.60,N,072770,500,351 억,,354189,N,N,0,N,00,N +20241129,130714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1639,-68,5,-3.98,418865057,254609,235.03,1706,1706,1626,2215,1195,1707,1645.13,0.50,0,-34149,1758,1732,1712,1686,1666,1745,1699,351,508,500,1160,1,1,70238244,1151,-12.05,1.61,12,0.36,-136.00,1018.00,3235,20240401,-49.34,1540,20240806,6.43,3235,-49.34,20240401,1540,6.43,20240806,3235,-49.34,20240401,1540,6.43,20240806,2.60,N,072770,500,351 억,,354189,N,N,0,N,00,N +20241129,120716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1630,-77,5,-4.51,349140140,211979,195.68,1706,1706,1626,2215,1195,1707,1647.05,0.50,0,-22603,1758,1732,1712,1686,1666,1745,1699,351,508,500,1160,1,1,70238244,1145,-11.99,1.60,12,0.30,-136.00,1018.00,3235,20240401,-49.61,1540,20240806,5.84,3235,-49.61,20240401,1540,5.84,20240806,3235,-49.61,20240401,1540,5.84,20240806,2.60,N,072770,500,351 억,,354189,N,N,0,N,00,N +20241129,110717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1655,-52,5,-3.05,233300444,141144,130.29,1706,1706,1632,2215,1195,1707,1652.92,0.50,0,-25210,1758,1732,1712,1686,1666,1745,1699,351,508,500,1160,1,1,70238244,1162,-12.17,1.63,12,0.20,-136.00,1018.00,3235,20240401,-48.84,1540,20240806,7.47,3235,-48.84,20240401,1540,7.47,20240806,3235,-48.84,20240401,1540,7.47,20240806,2.60,N,072770,500,351 억,,354189,N,N,0,N,00,N +20241129,100713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1646,-61,5,-3.57,190482606,115074,106.23,1706,1706,1632,2215,1195,1707,1655.31,0.50,0,-26153,1758,1732,1712,1686,1666,1745,1699,351,508,500,1160,1,1,70238244,1156,-12.10,1.62,12,0.16,-136.00,1018.00,3235,20240401,-49.12,1540,20240806,6.88,3235,-49.12,20240401,1540,6.88,20240806,3235,-49.12,20240401,1540,6.88,20240806,2.60,N,072770,500,351 억,,354189,N,N,0,N,00,N +20241129,090715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1675,-32,5,-1.87,35505053,21189,19.56,1706,1706,1666,2215,1195,1707,1675.64,0.50,0,1672,1758,1732,1712,1686,1666,1745,1699,351,508,500,1160,1,1,70238244,1176,-12.32,1.65,12,0.03,-136.00,1018.00,3235,20240401,-48.22,1540,20240806,8.77,3235,-48.22,20240401,1540,8.77,20240806,3235,-48.22,20240401,1540,8.77,20240806,2.60,N,072770,500,351 억,,354189,N,N,0,N,00,N 20241128,160706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,-21,5,-1.22,184694659,108324,13.78,1703,1738,1692,2245,1210,1728,1705.02,0.52,0,-12745,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1199,-12.55,1.68,12,0.15,-136.00,1018.00,3235,20240401,-47.23,1540,20240806,10.84,3235,-47.23,20240401,1540,10.84,20240806,3235,-47.23,20240401,1540,10.84,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N 20241128,150719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,-27,5,-1.56,173331455,101662,12.93,1703,1738,1692,2245,1210,1728,1704.98,0.52,0,-9219,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1195,-12.51,1.67,12,0.14,-136.00,1018.00,3235,20240401,-47.42,1540,20240806,10.45,3235,-47.42,20240401,1540,10.45,20240806,3235,-47.42,20240401,1540,10.45,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N 20241128,140717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1700,-28,5,-1.62,152663452,89479,11.38,1703,1738,1693,2245,1210,1728,1706.14,0.52,0,-8868,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1194,-12.50,1.67,12,0.13,-136.00,1018.00,3235,20240401,-47.45,1540,20240806,10.39,3235,-47.45,20240401,1540,10.39,20240806,3235,-47.45,20240401,1540,10.39,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N diff --git a/072870/price/prices-20241101.csv b/072870/price/prices-20241101.csv index 239aa3abd36d..cf3a70219880 100644 --- a/072870/price/prices-20241101.csv +++ b/072870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160658,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11350,-70,5,-0.61,160491720,14126,186.53,11420,11440,11310,14840,8000,11420,11361.44,25.67,0,11,11566,11492,11396,11322,11226,11530,11360,60,3420,500,8450,10,1,11920959,1353,6.24,0.41,12,0.12,1818.00,27650.00,11840,20231226,-4.14,10480,20240115,8.30,11660,-2.66,20240207,10480,8.30,20240115,11840,-4.14,20231226,10480,8.30,20240115,0.13,N,072870,500,59 억,,3060598,N,N,0,N,00,N +20241129,150714,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11320,-100,5,-0.88,157542750,13866,183.10,11420,11440,11310,14840,8000,11420,11361.80,25.67,0,43,11566,11492,11396,11322,11226,11530,11360,60,3420,500,8450,10,1,11920959,1349,6.23,0.41,12,0.12,1818.00,27650.00,11840,20231226,-4.39,10480,20240115,8.02,11660,-2.92,20240207,10480,8.02,20240115,11840,-4.39,20231226,10480,8.02,20240115,0.13,N,072870,500,59 억,,3060598,N,N,0,N,00,N +20241129,140716,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11350,-70,5,-0.61,150337310,13230,174.70,11420,11440,11310,14840,8000,11420,11363.36,25.67,0,42,11566,11492,11396,11322,11226,11530,11360,60,3420,500,8450,10,1,11920959,1353,6.24,0.41,12,0.11,1818.00,27650.00,11840,20231226,-4.14,10480,20240115,8.30,11660,-2.66,20240207,10480,8.30,20240115,11840,-4.14,20231226,10480,8.30,20240115,0.13,N,072870,500,59 억,,3060598,N,N,0,N,00,N +20241129,130715,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11320,-100,5,-0.88,144667650,12730,168.10,11420,11440,11310,14840,8000,11420,11364.31,25.67,0,18,11566,11492,11396,11322,11226,11530,11360,60,3420,500,8450,10,1,11920959,1349,6.23,0.41,12,0.11,1818.00,27650.00,11840,20231226,-4.39,10480,20240115,8.02,11660,-2.92,20240207,10480,8.02,20240115,11840,-4.39,20231226,10480,8.02,20240115,0.13,N,072870,500,59 억,,3060598,N,N,0,N,00,N +20241129,120716,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11370,-50,5,-0.44,120383710,10586,139.79,11420,11440,11330,14840,8000,11420,11371.97,25.67,0,-256,11566,11492,11396,11322,11226,11530,11360,60,3420,500,8450,10,1,11920959,1355,6.25,0.41,12,0.09,1818.00,27650.00,11840,20231226,-3.97,10480,20240115,8.49,11660,-2.49,20240207,10480,8.49,20240115,11840,-3.97,20231226,10480,8.49,20240115,0.13,N,072870,500,59 억,,3060598,N,N,0,N,00,N +20241129,110718,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11360,-60,5,-0.53,106016120,9320,123.07,11420,11440,11340,14840,8000,11420,11375.12,25.67,0,-338,11566,11492,11396,11322,11226,11530,11360,60,3420,500,8450,10,1,11920959,1354,6.25,0.41,12,0.08,1818.00,27650.00,11840,20231226,-4.05,10480,20240115,8.40,11660,-2.57,20240207,10480,8.40,20240115,11840,-4.05,20231226,10480,8.40,20240115,0.13,N,072870,500,59 억,,3060598,N,N,0,N,00,N +20241129,100714,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11370,-50,5,-0.44,34879530,3063,40.45,11420,11440,11370,14840,8000,11420,11387.38,25.67,0,-327,11566,11492,11396,11322,11226,11530,11360,60,3420,500,8450,10,1,11920959,1355,6.25,0.41,12,0.03,1818.00,27650.00,11840,20231226,-3.97,10480,20240115,8.49,11660,-2.49,20240207,10480,8.49,20240115,11840,-3.97,20231226,10480,8.49,20240115,0.13,N,072870,500,59 억,,3060598,N,N,0,N,00,N +20241129,090715,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11430,10,2,0.09,1987250,174,2.30,11420,11430,11420,14840,8000,11420,11420.98,25.67,0,44,11566,11492,11396,11322,11226,11530,11360,60,3420,500,8450,10,1,11920959,1363,6.29,0.41,12,0.00,1818.00,27650.00,11840,20231226,-3.46,10480,20240115,9.06,11660,-1.97,20240207,10480,9.06,20240115,11840,-3.46,20231226,10480,9.06,20240115,0.13,N,072870,500,59 억,,3060598,N,N,0,N,00,N 20241128,160707,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11420,30,2,0.26,86251330,7573,87.45,11390,11470,11300,14800,7980,11390,11389.32,25.67,0,115,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1361,6.28,0.41,12,0.06,1818.00,27650.00,11840,20231226,-3.55,10480,20240115,8.97,11660,-2.06,20240207,10480,8.97,20240115,11840,-3.55,20231226,10480,8.97,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N 20241128,150719,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11420,30,2,0.26,84549350,7424,85.73,11390,11470,11300,14800,7980,11390,11388.65,25.67,0,63,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1361,6.28,0.41,12,0.06,1818.00,27650.00,11840,20231226,-3.55,10480,20240115,8.97,11660,-2.06,20240207,10480,8.97,20240115,11840,-3.55,20231226,10480,8.97,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N 20241128,140717,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11400,10,2,0.09,77474170,6804,78.57,11390,11470,11300,14800,7980,11390,11386.56,25.67,0,30,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1359,6.27,0.41,12,0.06,1818.00,27650.00,11840,20231226,-3.72,10480,20240115,8.78,11660,-2.23,20240207,10480,8.78,20240115,11840,-3.72,20231226,10480,8.78,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N diff --git a/072950/price/prices-20241101.csv b/072950/price/prices-20241101.csv index d29218499622..e9c25bd83e24 100644 --- a/072950/price/prices-20241101.csv +++ b/072950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,-120,5,-3.20,44745355,12182,240.42,3750,3775,3625,4875,2625,3750,3673.41,1.78,0,-2026,3900,3825,3735,3660,3570,3780,3615,40,1125,500,2320,5,1,8052610,292,7.26,0.41,12,0.15,500.00,8834.00,7390,20240116,-50.88,3450,20241115,5.22,7390,-50.88,20240116,3450,5.22,20241115,7390,-50.88,20240116,3450,5.22,20241115,2.64,N,072950,500,40 억,,143464,N,N,0,N,00,N +20241129,150715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3710,-40,5,-1.07,40758590,11086,218.79,3750,3775,3625,4875,2625,3750,3676.58,1.78,0,-1197,3900,3825,3735,3660,3570,3780,3615,40,1125,500,2320,5,1,8052610,299,7.42,0.42,12,0.14,500.00,8834.00,7390,20240116,-49.80,3450,20241115,7.54,7390,-49.80,20240116,3450,7.54,20241115,7390,-49.80,20240116,3450,7.54,20241115,2.64,N,072950,500,40 억,,143464,N,N,0,N,00,N +20241129,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,-90,5,-2.40,36578480,9947,196.31,3750,3775,3625,4875,2625,3750,3677.34,1.78,0,-1098,3900,3825,3735,3660,3570,3780,3615,40,1125,500,2320,5,1,8052610,295,7.32,0.41,12,0.12,500.00,8834.00,7390,20240116,-50.47,3450,20241115,6.09,7390,-50.47,20240116,3450,6.09,20241115,7390,-50.47,20240116,3450,6.09,20241115,2.64,N,072950,500,40 억,,143464,N,N,0,N,00,N +20241129,130715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3650,-100,5,-2.67,35341960,9609,189.64,3750,3775,3625,4875,2625,3750,3678.01,1.78,0,-1131,3900,3825,3735,3660,3570,3780,3615,40,1125,500,2320,5,1,8052610,294,7.30,0.41,12,0.12,500.00,8834.00,7390,20240116,-50.61,3450,20241115,5.80,7390,-50.61,20240116,3450,5.80,20241115,7390,-50.61,20240116,3450,5.80,20241115,2.64,N,072950,500,40 억,,143464,N,N,0,N,00,N +20241129,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3650,-100,5,-2.67,35163830,9560,188.67,3750,3775,3625,4875,2625,3750,3678.22,1.78,0,-1132,3900,3825,3735,3660,3570,3780,3615,40,1125,500,2320,5,1,8052610,294,7.30,0.41,12,0.12,500.00,8834.00,7390,20240116,-50.61,3450,20241115,5.80,7390,-50.61,20240116,3450,5.80,20241115,7390,-50.61,20240116,3450,5.80,20241115,2.64,N,072950,500,40 억,,143464,N,N,0,N,00,N +20241129,110718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,-90,5,-2.40,25875360,7008,138.31,3750,3775,3650,4875,2625,3750,3692.26,1.78,0,-867,3900,3825,3735,3660,3570,3780,3615,40,1125,500,2320,5,1,8052610,295,7.32,0.41,12,0.09,500.00,8834.00,7390,20240116,-50.47,3450,20241115,6.09,7390,-50.47,20240116,3450,6.09,20241115,7390,-50.47,20240116,3450,6.09,20241115,2.64,N,072950,500,40 억,,143464,N,N,0,N,00,N +20241129,100714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,-70,5,-1.87,20676435,5605,110.62,3750,3750,3650,4875,2625,3750,3688.93,1.78,0,-543,3900,3825,3735,3660,3570,3780,3615,40,1125,500,2320,5,1,8052610,296,7.36,0.42,12,0.07,500.00,8834.00,7390,20240116,-50.20,3450,20241115,6.67,7390,-50.20,20240116,3450,6.67,20241115,7390,-50.20,20240116,3450,6.67,20241115,2.64,N,072950,500,40 억,,143464,N,N,0,N,00,N +20241129,090716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,0,3,0.00,3112500,830,16.38,3750,3750,3750,4875,2625,3750,3750.00,1.78,0,-3,3900,3825,3735,3660,3570,3780,3615,40,1125,500,2320,5,1,8052610,302,7.50,0.42,12,0.01,500.00,8834.00,7390,20240116,-49.26,3450,20241115,8.70,7390,-49.26,20240116,3450,8.70,20241115,7390,-49.26,20240116,3450,8.70,20241115,2.64,N,072950,500,40 억,,143464,N,N,0,N,00,N 20241128,160707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,30,2,0.81,19066200,5067,66.13,3810,3810,3645,4835,2605,3720,3762.82,1.78,0,-184,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,302,7.50,0.42,12,0.06,500.00,8834.00,7390,20240116,-49.26,3450,20241115,8.70,7390,-49.26,20240116,3450,8.70,20241115,7390,-49.26,20240116,3450,8.70,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N 20241128,150720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,25,2,0.67,17810160,4732,61.76,3810,3810,3645,4835,2605,3720,3763.77,1.78,0,-156,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,302,7.49,0.42,12,0.06,500.00,8834.00,7390,20240116,-49.32,3450,20241115,8.55,7390,-49.32,20240116,3450,8.55,20241115,7390,-49.32,20240116,3450,8.55,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N 20241128,140718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,30,2,0.81,17012725,4518,58.97,3810,3810,3645,4835,2605,3720,3765.54,1.78,0,-147,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,302,7.50,0.42,12,0.06,500.00,8834.00,7390,20240116,-49.26,3450,20241115,8.70,7390,-49.26,20240116,3450,8.70,20241115,7390,-49.26,20240116,3450,8.70,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N diff --git a/072990/price/prices-20241101.csv b/072990/price/prices-20241101.csv index ce6c36d44821..5f3cedf20f5a 100644 --- a/072990/price/prices-20241101.csv +++ b/072990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8410,-160,5,-1.87,133299120,15751,132.27,8640,8720,8400,11140,6000,8570,8462.90,6.69,0,-2432,8830,8700,8570,8440,8310,8765,8505,36,2570,500,6340,10,1,7287341,613,8.32,0.73,12,0.22,1011.00,11458.00,11520,20241016,-27.00,8050,20231215,4.47,11520,-27.00,20241016,8200,2.56,20240805,11520,-27.00,20241016,8100,3.83,20231227,1.87,N,072990,500,36 억,,487744,N,N,0,N,00,N +20241129,150715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8450,-120,5,-1.40,129943530,15352,128.92,8640,8720,8400,11140,6000,8570,8464.27,6.69,0,-2382,8830,8700,8570,8440,8310,8765,8505,36,2570,500,6340,10,1,7287341,616,8.36,0.74,12,0.21,1011.00,11458.00,11520,20241016,-26.65,8050,20231215,4.97,11520,-26.65,20241016,8200,3.05,20240805,11520,-26.65,20241016,8100,4.32,20231227,1.87,N,072990,500,36 억,,487744,N,N,0,N,00,N +20241129,140717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8470,-100,5,-1.17,102813840,12127,101.84,8640,8720,8400,11140,6000,8570,8478.09,6.69,0,-1732,8830,8700,8570,8440,8310,8765,8505,36,2570,500,6340,10,1,7287341,617,8.38,0.74,12,0.17,1011.00,11458.00,11520,20241016,-26.48,8050,20231215,5.22,11520,-26.48,20241016,8200,3.29,20240805,11520,-26.48,20241016,8100,4.57,20231227,1.87,N,072990,500,36 억,,487744,N,N,0,N,00,N +20241129,130715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8450,-120,5,-1.40,77351170,9103,76.44,8640,8720,8400,11140,6000,8570,8497.33,6.69,0,-1963,8830,8700,8570,8440,8310,8765,8505,36,2570,500,6340,10,1,7287341,616,8.36,0.74,12,0.12,1011.00,11458.00,11520,20241016,-26.65,8050,20231215,4.97,11520,-26.65,20241016,8200,3.05,20240805,11520,-26.65,20241016,8100,4.32,20231227,1.87,N,072990,500,36 억,,487744,N,N,0,N,00,N +20241129,120717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8450,-120,5,-1.40,76178560,8964,75.28,8640,8720,8400,11140,6000,8570,8498.28,6.69,0,-1867,8830,8700,8570,8440,8310,8765,8505,36,2570,500,6340,10,1,7287341,616,8.36,0.74,12,0.12,1011.00,11458.00,11520,20241016,-26.65,8050,20231215,4.97,11520,-26.65,20241016,8200,3.05,20240805,11520,-26.65,20241016,8100,4.32,20231227,1.87,N,072990,500,36 억,,487744,N,N,0,N,00,N +20241129,110718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8490,-80,5,-0.93,55059360,6454,54.20,8640,8720,8440,11140,6000,8570,8531.04,6.69,0,-1996,8830,8700,8570,8440,8310,8765,8505,36,2570,500,6340,10,1,7287341,619,8.40,0.74,12,0.09,1011.00,11458.00,11520,20241016,-26.30,8050,20231215,5.47,11520,-26.30,20241016,8200,3.54,20240805,11520,-26.30,20241016,8100,4.81,20231227,1.87,N,072990,500,36 억,,487744,N,N,0,N,00,N +20241129,100714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,-70,5,-0.82,36531460,4263,35.80,8640,8720,8480,11140,6000,8570,8569.43,6.69,0,-1434,8830,8700,8570,8440,8310,8765,8505,36,2570,500,6340,10,1,7287341,619,8.41,0.74,12,0.06,1011.00,11458.00,11520,20241016,-26.22,8050,20231215,5.59,11520,-26.22,20241016,8200,3.66,20240805,11520,-26.22,20241016,8100,4.94,20231227,1.87,N,072990,500,36 억,,487744,N,N,0,N,00,N +20241129,090716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8710,140,2,1.63,4773700,551,4.63,8640,8720,8640,11140,6000,8570,8663.70,6.69,0,19,8830,8700,8570,8440,8310,8765,8505,36,2570,500,6340,10,1,7287341,635,8.62,0.76,12,0.01,1011.00,11458.00,11520,20241016,-24.39,8050,20231215,8.20,11520,-24.39,20241016,8200,6.22,20240805,11520,-24.39,20241016,8100,7.53,20231227,1.87,N,072990,500,36 억,,487744,N,N,0,N,00,N 20241128,160707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8570,150,2,1.78,102225840,11908,35.06,8510,8700,8440,10940,5900,8420,8584.64,6.66,0,2415,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,625,8.48,0.75,12,0.16,1011.00,11458.00,11520,20241016,-25.61,8050,20231215,6.46,11520,-25.61,20241016,8200,4.51,20240805,11520,-25.61,20241016,8100,5.80,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N 20241128,150720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8600,180,2,2.14,98638310,11490,33.83,8510,8700,8440,10940,5900,8420,8584.71,6.66,0,2439,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,627,8.51,0.75,12,0.16,1011.00,11458.00,11520,20241016,-25.35,8050,20231215,6.83,11520,-25.35,20241016,8200,4.88,20240805,11520,-25.35,20241016,8100,6.17,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N 20241128,140718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8560,140,2,1.66,71987320,8372,24.65,8510,8700,8440,10940,5900,8420,8598.58,6.66,0,2161,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,624,8.47,0.75,12,0.11,1011.00,11458.00,11520,20241016,-25.69,8050,20231215,6.34,11520,-25.69,20241016,8200,4.39,20240805,11520,-25.69,20241016,8100,5.68,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N diff --git a/073010/price/prices-20241101.csv b/073010/price/prices-20241101.csv index 60d34df3b5a8..ba3306768aac 100644 --- a/073010/price/prices-20241101.csv +++ b/073010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,-20,5,-0.48,1013661470,248391,101.20,4115,4190,4015,5400,2910,4155,4080.91,0.70,0,-28795,4345,4250,4185,4090,4025,4217,4057,201,1245,500,2900,5,1,40191250,1662,12.02,3.27,12,0.62,344.00,1263.00,5650,20240513,-26.81,2674,20231122,54.64,5650,-26.81,20240513,2690,53.72,20240117,5650,-26.81,20240513,2690,53.72,20240117,2.21,N,073010,500,200 억,,281000,N,N,0,N,00,N +20241129,150715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-35,5,-0.84,937732935,229953,93.69,4115,4190,4015,5400,2910,4155,4077.93,0.70,0,-31330,4345,4250,4185,4090,4025,4217,4057,201,1245,500,2900,5,1,40191250,1656,11.98,3.26,12,0.57,344.00,1263.00,5650,20240513,-27.08,2674,20231122,54.08,5650,-27.08,20240513,2690,53.16,20240117,5650,-27.08,20240513,2690,53.16,20240117,2.21,N,073010,500,200 억,,281000,N,N,0,N,00,N +20241129,140717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,10,2,0.24,861804045,211612,86.21,4115,4190,4015,5400,2910,4155,4072.57,0.70,0,-29338,4345,4250,4185,4090,4025,4217,4057,201,1245,500,2900,5,1,40191250,1674,12.11,3.30,12,0.53,344.00,1263.00,5650,20240513,-26.28,2674,20231122,55.76,5650,-26.28,20240513,2690,54.83,20240117,5650,-26.28,20240513,2690,54.83,20240117,2.21,N,073010,500,200 억,,281000,N,N,0,N,00,N +20241129,130716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-35,5,-0.84,751021855,184983,75.36,4115,4150,4015,5400,2910,4155,4059.95,0.70,0,-25334,4345,4250,4185,4090,4025,4217,4057,201,1245,500,2900,5,1,40191250,1656,11.98,3.26,12,0.46,344.00,1263.00,5650,20240513,-27.08,2674,20231122,54.08,5650,-27.08,20240513,2690,53.16,20240117,5650,-27.08,20240513,2690,53.16,20240117,2.21,N,073010,500,200 억,,281000,N,N,0,N,00,N +20241129,120717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,-80,5,-1.93,599115990,147980,60.29,4115,4150,4015,5400,2910,4155,4048.63,0.70,0,-11163,4345,4250,4185,4090,4025,4217,4057,201,1245,500,2900,5,1,40191250,1638,11.85,3.23,12,0.37,344.00,1263.00,5650,20240513,-27.88,2674,20231122,52.39,5650,-27.88,20240513,2690,51.49,20240117,5650,-27.88,20240513,2690,51.49,20240117,2.21,N,073010,500,200 억,,281000,N,N,0,N,00,N +20241129,110719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,-100,5,-2.41,556093740,137372,55.97,4115,4150,4015,5400,2910,4155,4048.09,0.70,0,-14154,4345,4250,4185,4090,4025,4217,4057,201,1245,500,2900,5,1,40191250,1630,11.79,3.21,12,0.34,344.00,1263.00,5650,20240513,-28.23,2674,20231122,51.65,5650,-28.23,20240513,2690,50.74,20240117,5650,-28.23,20240513,2690,50.74,20240117,2.21,N,073010,500,200 억,,281000,N,N,0,N,00,N +20241129,100715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,-125,5,-3.01,472297350,116610,47.51,4115,4150,4015,5400,2910,4155,4050.23,0.70,0,-13710,4345,4250,4185,4090,4025,4217,4057,201,1245,500,2900,5,1,40191250,1620,11.72,3.19,12,0.29,344.00,1263.00,5650,20240513,-28.67,2674,20231122,50.71,5650,-28.67,20240513,2690,49.81,20240117,5650,-28.67,20240513,2690,49.81,20240117,2.21,N,073010,500,200 억,,281000,N,N,0,N,00,N +20241129,090716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-35,5,-0.84,31827905,7722,3.15,4115,4150,4110,5400,2910,4155,4121.72,0.70,0,540,4345,4250,4185,4090,4025,4217,4057,201,1245,500,2900,5,1,40191250,1656,11.98,3.26,12,0.02,344.00,1263.00,5650,20240513,-27.08,2674,20231122,54.08,5650,-27.08,20240513,2690,53.16,20240117,5650,-27.08,20240513,2690,53.16,20240117,2.21,N,073010,500,200 억,,281000,N,N,0,N,00,N 20241128,160708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4155,-50,5,-1.19,1007744060,241618,84.05,4205,4280,4120,5460,2945,4205,4170.84,0.68,0,6181,4561,4382,4291,4112,4021,4337,4067,201,1255,500,2940,5,1,40191250,1670,12.08,3.29,12,0.60,344.00,1263.00,5650,20240513,-26.46,2610,20231121,59.20,5650,-26.46,20240513,2690,54.46,20240117,5650,-26.46,20240513,2690,54.46,20240117,2.16,N,073010,500,200 억,,274578,N,N,0,N,00,N 20241128,150720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4140,-65,5,-1.55,902709300,216264,75.23,4205,4280,4120,5460,2945,4205,4174.08,0.68,0,8366,4561,4382,4291,4112,4021,4337,4067,201,1255,500,2940,5,1,40191250,1664,12.03,3.28,12,0.54,344.00,1263.00,5650,20240513,-26.73,2610,20231121,58.62,5650,-26.73,20240513,2690,53.90,20240117,5650,-26.73,20240513,2690,53.90,20240117,2.16,N,073010,500,200 억,,274578,N,N,0,N,00,N 20241128,140718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,-70,5,-1.66,854887245,204713,71.21,4205,4280,4120,5460,2945,4205,4176.00,0.68,0,8827,4561,4382,4291,4112,4021,4337,4067,201,1255,500,2940,5,1,40191250,1662,12.02,3.27,12,0.51,344.00,1263.00,5650,20240513,-26.81,2610,20231121,58.43,5650,-26.81,20240513,2690,53.72,20240117,5650,-26.81,20240513,2690,53.72,20240117,2.16,N,073010,500,200 억,,274578,N,N,0,N,00,N diff --git a/073110/price/prices-20241101.csv b/073110/price/prices-20241101.csv index ca8dc7ba75a7..38c7f34b5059 100644 --- a/073110/price/prices-20241101.csv +++ b/073110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-60,5,-0.96,51280680,8262,252.89,6210,6280,6160,8130,4390,6260,6206.81,1.38,0,-1731,6413,6336,6293,6216,6173,6315,6195,45,1870,500,4000,10,1,8895755,552,-4.22,0.50,12,0.09,-1468.00,12466.00,10620,20231219,-41.62,5670,20240412,9.35,9200,-32.61,20240129,5670,9.35,20240412,10620,-41.62,20231219,5670,9.35,20240412,0.61,N,073110,500,45 억,,123204,N,N,0,N,00,N +20241129,150716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-90,5,-1.44,30235850,4876,149.25,6210,6240,6160,8130,4390,6260,6200.95,1.38,0,-407,6413,6336,6293,6216,6173,6315,6195,45,1870,500,4000,10,1,8895755,549,-4.20,0.49,12,0.05,-1468.00,12466.00,10620,20231219,-41.90,5670,20240412,8.82,9200,-32.93,20240129,5670,8.82,20240412,10620,-41.90,20231219,5670,8.82,20240412,0.61,N,073110,500,45 억,,123204,N,N,0,N,00,N +20241129,140718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,-70,5,-1.12,24922330,4016,122.93,6210,6240,6160,8130,4390,6260,6205.76,1.38,0,-364,6413,6336,6293,6216,6173,6315,6195,45,1870,500,4000,10,1,8895755,551,-4.22,0.50,12,0.05,-1468.00,12466.00,10620,20231219,-41.71,5670,20240412,9.17,9200,-32.72,20240129,5670,9.17,20240412,10620,-41.71,20231219,5670,9.17,20240412,0.61,N,073110,500,45 억,,123204,N,N,0,N,00,N +20241129,130716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,-20,5,-0.32,11787390,1901,58.19,6210,6240,6160,8130,4390,6260,6200.63,1.38,0,-298,6413,6336,6293,6216,6173,6315,6195,45,1870,500,4000,10,1,8895755,555,-4.25,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-41.24,5670,20240412,10.05,9200,-32.17,20240129,5670,10.05,20240412,10620,-41.24,20231219,5670,10.05,20240412,0.61,N,073110,500,45 억,,123204,N,N,0,N,00,N +20241129,120717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-60,5,-0.96,11663110,1881,57.58,6210,6230,6160,8130,4390,6260,6200.48,1.38,0,-296,6413,6336,6293,6216,6173,6315,6195,45,1870,500,4000,10,1,8895755,552,-4.22,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-41.62,5670,20240412,9.35,9200,-32.61,20240129,5670,9.35,20240412,10620,-41.62,20231219,5670,9.35,20240412,0.61,N,073110,500,45 억,,123204,N,N,0,N,00,N +20241129,110719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,-70,5,-1.12,7132110,1151,35.23,6210,6230,6160,8130,4390,6260,6196.45,1.38,0,-294,6413,6336,6293,6216,6173,6315,6195,45,1870,500,4000,10,1,8895755,551,-4.22,0.50,12,0.01,-1468.00,12466.00,10620,20231219,-41.71,5670,20240412,9.17,9200,-32.72,20240129,5670,9.17,20240412,10620,-41.71,20231219,5670,9.17,20240412,0.61,N,073110,500,45 억,,123204,N,N,0,N,00,N +20241129,100715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-90,5,-1.44,2206740,357,10.93,6210,6230,6160,8130,4390,6260,6181.34,1.38,0,-165,6413,6336,6293,6216,6173,6315,6195,45,1870,500,4000,10,1,8895755,549,-4.20,0.49,12,0.00,-1468.00,12466.00,10620,20231219,-41.90,5670,20240412,8.82,9200,-32.93,20240129,5670,8.82,20240412,10620,-41.90,20231219,5670,8.82,20240412,0.61,N,073110,500,45 억,,123204,N,N,0,N,00,N +20241129,090716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,-50,5,-0.80,117990,19,0.58,6210,6210,6210,8130,4390,6260,6210.00,1.38,0,19,6413,6336,6293,6216,6173,6315,6195,45,1870,500,4000,10,1,8895755,552,-4.23,0.50,12,0.00,-1468.00,12466.00,10620,20231219,-41.53,5670,20240412,9.52,9200,-32.50,20240129,5670,9.52,20240412,10620,-41.53,20231219,5670,9.52,20240412,0.61,N,073110,500,45 억,,123204,N,N,0,N,00,N 20241128,160708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,-90,5,-1.42,20503210,3267,37.26,6370,6370,6250,8250,4450,6350,6275.85,1.39,0,-41,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,557,-4.26,0.50,12,0.04,-1468.00,12466.00,10620,20231219,-41.05,5670,20240412,10.41,9200,-31.96,20240129,5670,10.41,20240412,10620,-41.05,20231219,5670,10.41,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N 20241128,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,20258920,3228,36.82,6370,6370,6250,8250,4450,6350,6276.00,1.39,0,-2,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,560,-4.29,0.51,12,0.04,-1468.00,12466.00,10620,20231219,-40.68,5670,20240412,11.11,9200,-31.52,20240129,5670,11.11,20240412,10620,-40.68,20231219,5670,11.11,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N 20241128,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-70,5,-1.10,12636840,2012,22.95,6370,6370,6250,8250,4450,6350,6280.74,1.39,0,-23,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,559,-4.28,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-40.87,5670,20240412,10.76,9200,-31.74,20240129,5670,10.76,20240412,10620,-40.87,20231219,5670,10.76,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N diff --git a/073190/price/prices-20241101.csv b/073190/price/prices-20241101.csv index 938bb108cd6a..76364a7db046 100644 --- a/073190/price/prices-20241101.csv +++ b/073190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160659,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2070,-20,5,-0.96,26293500,12706,159.04,2085,2110,2050,2715,1465,2090,2069.38,1.13,0,-495,2133,2111,2098,2076,2063,2105,2070,60,625,500,1460,5,1,11968040,248,-6.57,1.24,12,0.11,-315.00,1669.00,2900,20240502,-28.62,2050,20241129,0.98,2900,-28.62,20240502,2050,0.98,20241129,2900,-28.62,20240502,2050,0.98,20241129,0.00,N,073190,500,59 억,,134812,N,N,0,N,00,N +20241129,150716,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2075,-15,5,-0.72,24175170,11683,146.24,2085,2110,2050,2715,1465,2090,2069.26,1.13,0,-374,2133,2111,2098,2076,2063,2105,2070,60,625,500,1460,5,1,11968040,248,-6.59,1.24,12,0.10,-315.00,1669.00,2900,20240502,-28.45,2050,20241129,1.22,2900,-28.45,20240502,2050,1.22,20241129,2900,-28.45,20240502,2050,1.22,20241129,0.00,N,073190,500,59 억,,134812,N,N,0,N,00,N +20241129,140718,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2075,-15,5,-0.72,23798880,11501,143.96,2085,2110,2050,2715,1465,2090,2069.29,1.13,0,-383,2133,2111,2098,2076,2063,2105,2070,60,625,500,1460,5,1,11968040,248,-6.59,1.24,12,0.10,-315.00,1669.00,2900,20240502,-28.45,2050,20241129,1.22,2900,-28.45,20240502,2050,1.22,20241129,2900,-28.45,20240502,2050,1.22,20241129,0.00,N,073190,500,59 억,,134812,N,N,0,N,00,N +20241129,130716,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2070,-20,5,-0.96,18206850,8819,110.39,2085,2085,2050,2715,1465,2090,2064.50,1.13,0,-522,2133,2111,2098,2076,2063,2105,2070,60,625,500,1460,5,1,11968040,248,-6.57,1.24,12,0.07,-315.00,1669.00,2900,20240502,-28.62,2050,20241129,0.98,2900,-28.62,20240502,2050,0.98,20241129,2900,-28.62,20240502,2050,0.98,20241129,0.00,N,073190,500,59 억,,134812,N,N,0,N,00,N +20241129,120718,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2065,-25,5,-1.20,14227590,6892,86.27,2085,2085,2050,2715,1465,2090,2064.36,1.13,0,-522,2133,2111,2098,2076,2063,2105,2070,60,625,500,1460,5,1,11968040,247,-6.56,1.24,12,0.06,-315.00,1669.00,2900,20240502,-28.79,2050,20241129,0.73,2900,-28.79,20240502,2050,0.73,20241129,2900,-28.79,20240502,2050,0.73,20241129,0.00,N,073190,500,59 억,,134812,N,N,0,N,00,N +20241129,110720,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2065,-25,5,-1.20,13878605,6723,84.15,2085,2085,2050,2715,1465,2090,2064.35,1.13,0,-522,2133,2111,2098,2076,2063,2105,2070,60,625,500,1460,5,1,11968040,247,-6.56,1.24,12,0.06,-315.00,1669.00,2900,20240502,-28.79,2050,20241129,0.73,2900,-28.79,20240502,2050,0.73,20241129,2900,-28.79,20240502,2050,0.73,20241129,0.00,N,073190,500,59 억,,134812,N,N,0,N,00,N +20241129,100715,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2075,-15,5,-0.72,3769510,1815,22.72,2085,2085,2070,2715,1465,2090,2076.87,1.13,0,-424,2133,2111,2098,2076,2063,2105,2070,60,625,500,1460,5,1,11968040,248,-6.59,1.24,12,0.02,-315.00,1669.00,2900,20240502,-28.45,2060,20240909,0.73,2900,-28.45,20240502,2060,0.73,20240909,2900,-28.45,20240502,2060,0.73,20240909,0.00,N,073190,500,59 억,,134812,N,N,0,N,00,N +20241129,090717,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2075,-15,5,-0.72,1654895,795,9.95,2085,2085,2075,2715,1465,2090,2081.63,1.13,0,-9,2133,2111,2098,2076,2063,2105,2070,60,625,500,1460,5,1,11968040,248,-6.59,1.24,12,0.01,-315.00,1669.00,2900,20240502,-28.45,2060,20240909,0.73,2900,-28.45,20240502,2060,0.73,20240909,2900,-28.45,20240502,2060,0.73,20240909,0.00,N,073190,500,59 억,,134812,N,N,0,N,00,N 20241128,160708,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2090,-30,5,-1.42,16776165,7989,92.36,2105,2120,2085,2755,1485,2120,2099.91,1.13,0,-350,2190,2155,2125,2090,2060,2172,2107,60,635,500,1480,5,1,11968040,250,-6.63,1.25,12,0.07,-315.00,1669.00,2900,20240502,-27.93,2060,20240909,1.46,2900,-27.93,20240502,2060,1.46,20240909,2900,-27.93,20240502,2060,1.46,20240909,0.00,N,073190,500,59 억,,135162,N,N,0,N,00,N 20241128,150721,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2100,-20,5,-0.94,14222610,6769,78.25,2105,2120,2085,2755,1485,2120,2101.14,1.13,0,-336,2190,2155,2125,2090,2060,2172,2107,60,635,500,1480,5,1,11968040,251,-6.67,1.26,12,0.06,-315.00,1669.00,2900,20240502,-27.59,2060,20240909,1.94,2900,-27.59,20240502,2060,1.94,20240909,2900,-27.59,20240502,2060,1.94,20240909,0.00,N,073190,500,59 억,,135162,N,N,0,N,00,N 20241128,140719,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2105,-15,5,-0.71,12532075,5964,68.95,2105,2120,2085,2755,1485,2120,2101.29,1.13,0,-336,2190,2155,2125,2090,2060,2172,2107,60,635,500,1480,5,1,11968040,252,-6.68,1.26,12,0.05,-315.00,1669.00,2900,20240502,-27.41,2060,20240909,2.18,2900,-27.41,20240502,2060,2.18,20240909,2900,-27.41,20240502,2060,2.18,20240909,0.00,N,073190,500,59 억,,135162,N,N,0,N,00,N diff --git a/073240/price/prices-20241101.csv b/073240/price/prices-20241101.csv index 0847a545978c..c248ef2b217b 100644 --- a/073240/price/prices-20241101.csv +++ b/073240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160700,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4800,-70,5,-1.44,3825924705,796483,60.56,4880,4900,4745,6330,3410,4870,4803.52,8.31,0,-177267,5093,4981,4773,4661,4453,5037,4717,14363,1460,5000,3600,5,1,287260287,13788,8.74,1.09,12,0.28,549.00,4401.00,8360,20240507,-42.58,4070,20241023,17.94,8360,-42.58,20240507,4070,17.94,20241023,8360,-42.58,20240507,4070,17.94,20241023,0.16,N,073240,5000,14363 억,,23880763,N,N,436,N,00,N +20241129,150716,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4775,-95,5,-1.95,3292720755,684878,52.08,4880,4900,4750,6330,3410,4870,4807.75,8.31,0,-150342,5093,4981,4773,4661,4453,5037,4717,14363,1460,5000,3600,5,1,287260287,13717,8.70,1.08,12,0.24,549.00,4401.00,8360,20240507,-42.88,4070,20241023,17.32,8360,-42.88,20240507,4070,17.32,20241023,8360,-42.88,20240507,4070,17.32,20241023,0.16,N,073240,5000,14363 억,,23880763,N,N,83,N,00,N +20241129,140718,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4810,-60,5,-1.23,2830442575,588055,44.71,4880,4900,4750,6330,3410,4870,4813.23,8.31,0,-120587,5093,4981,4773,4661,4453,5037,4717,14363,1460,5000,3600,5,1,287260287,13817,8.76,1.09,12,0.20,549.00,4401.00,8360,20240507,-42.46,4070,20241023,18.18,8360,-42.46,20240507,4070,18.18,20241023,8360,-42.46,20240507,4070,18.18,20241023,0.16,N,073240,5000,14363 억,,23880763,N,N,83,N,00,N +20241129,130716,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4800,-70,5,-1.44,2547278460,529045,40.23,4880,4900,4750,6330,3410,4870,4814.86,8.31,0,-94231,5093,4981,4773,4661,4453,5037,4717,14363,1460,5000,3600,5,1,287260287,13788,8.74,1.09,12,0.18,549.00,4401.00,8360,20240507,-42.58,4070,20241023,17.94,8360,-42.58,20240507,4070,17.94,20241023,8360,-42.58,20240507,4070,17.94,20241023,0.16,N,073240,5000,14363 억,,23880763,N,N,83,N,00,N +20241129,120718,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4815,-55,5,-1.13,2289533460,475445,36.15,4880,4900,4750,6330,3410,4870,4815.56,8.31,0,-77895,5093,4981,4773,4661,4453,5037,4717,14363,1460,5000,3600,5,1,287260287,13832,8.77,1.09,12,0.17,549.00,4401.00,8360,20240507,-42.40,4070,20241023,18.30,8360,-42.40,20240507,4070,18.30,20241023,8360,-42.40,20240507,4070,18.30,20241023,0.16,N,073240,5000,14363 억,,23880763,N,N,83,N,00,N +20241129,110720,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4825,-45,5,-0.92,2057534750,427277,32.49,4880,4900,4750,6330,3410,4870,4815.46,8.31,0,-61828,5093,4981,4773,4661,4453,5037,4717,14363,1460,5000,3600,5,1,287260287,13860,8.79,1.10,12,0.15,549.00,4401.00,8360,20240507,-42.28,4070,20241023,18.55,8360,-42.28,20240507,4070,18.55,20241023,8360,-42.28,20240507,4070,18.55,20241023,0.16,N,073240,5000,14363 억,,23880763,N,N,83,N,00,N +20241129,100715,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,-20,5,-0.41,1563353360,325342,24.74,4880,4900,4750,6330,3410,4870,4805.26,8.31,0,-40888,5093,4981,4773,4661,4453,5037,4717,14363,1460,5000,3600,5,1,287260287,13932,8.83,1.10,12,0.11,549.00,4401.00,8360,20240507,-41.99,4070,20241023,19.16,8360,-41.99,20240507,4070,19.16,20241023,8360,-41.99,20240507,4070,19.16,20241023,0.16,N,073240,5000,14363 억,,23880763,N,N,83,N,00,N +20241129,090717,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4775,-95,5,-1.95,318947845,66184,5.03,4880,4880,4775,6330,3410,4870,4819.11,8.31,0,-15366,5093,4981,4773,4661,4453,5037,4717,14363,1460,5000,3600,5,1,287260287,13717,8.70,1.08,12,0.02,549.00,4401.00,8360,20240507,-42.88,4070,20241023,17.32,8360,-42.88,20240507,4070,17.32,20241023,8360,-42.88,20240507,4070,17.32,20241023,0.16,N,073240,5000,14363 억,,23880763,N,N,83,N,00,N 20241128,160709,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4870,290,2,6.33,6273642955,1303569,228.71,4620,4885,4565,5950,3210,4580,4812.42,8.24,0,258819,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13990,8.87,1.11,12,0.45,549.00,4401.00,8360,20240507,-41.75,4070,20241023,19.66,8360,-41.75,20240507,4070,19.66,20241023,8360,-41.75,20240507,4070,19.66,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,83,N,00,N 20241128,150721,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,270,2,5.90,5882820410,1223237,214.62,4620,4885,4565,5950,3210,4580,4809.22,8.24,0,250910,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13932,8.83,1.10,12,0.43,549.00,4401.00,8360,20240507,-41.99,4070,20241023,19.16,8360,-41.99,20240507,4070,19.16,20241023,8360,-41.99,20240507,4070,19.16,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N 20241128,140719,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4880,300,2,6.55,5254361400,1094134,191.97,4620,4885,4565,5950,3210,4580,4802.30,8.24,0,231518,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,14018,8.89,1.11,12,0.38,549.00,4401.00,8360,20240507,-41.63,4070,20241023,19.90,8360,-41.63,20240507,4070,19.90,20241023,8360,-41.63,20240507,4070,19.90,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N diff --git a/073490/price/prices-20241101.csv b/073490/price/prices-20241101.csv index f954a0e94352..a7b6a1ef211b 100644 --- a/073490/price/prices-20241101.csv +++ b/073490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160700,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18640,-340,5,-1.79,566085920,30363,44.06,18710,19070,18370,24650,13290,18980,18643.94,2.48,0,-2756,20006,19492,19086,18572,18166,19750,18830,38,5670,500,13660,10,1,7603846,1417,13.03,0.85,12,0.40,1430.00,21824.00,32450,20240116,-42.56,15250,20240906,22.23,32450,-42.56,20240116,15250,22.23,20240906,32450,-42.56,20240116,15250,22.23,20240906,2.42,N,073490,500,38 억,,188574,N,N,0,N,00,N +20241129,150717,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18500,-480,5,-2.53,532815770,28586,41.48,18710,19070,18370,24650,13290,18980,18639.05,2.48,0,-2082,20006,19492,19086,18572,18166,19750,18830,38,5670,500,13660,10,1,7603846,1407,12.94,0.85,12,0.38,1430.00,21824.00,32450,20240116,-42.99,15250,20240906,21.31,32450,-42.99,20240116,15250,21.31,20240906,32450,-42.99,20240116,15250,21.31,20240906,2.42,N,073490,500,38 억,,188574,N,N,0,N,00,N +20241129,140719,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18630,-350,5,-1.84,453443500,24306,35.27,18710,19070,18370,24650,13290,18980,18655.62,2.48,0,-2317,20006,19492,19086,18572,18166,19750,18830,38,5670,500,13660,10,1,7603846,1417,13.03,0.85,12,0.32,1430.00,21824.00,32450,20240116,-42.59,15250,20240906,22.16,32450,-42.59,20240116,15250,22.16,20240906,32450,-42.59,20240116,15250,22.16,20240906,2.42,N,073490,500,38 억,,188574,N,N,0,N,00,N +20241129,130717,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18380,-600,5,-3.16,355754750,19086,27.70,18710,19070,18380,24650,13290,18980,18639.57,2.48,0,-1622,20006,19492,19086,18572,18166,19750,18830,38,5670,500,13660,10,1,7603846,1398,12.85,0.84,12,0.25,1430.00,21824.00,32450,20240116,-43.36,15250,20240906,20.52,32450,-43.36,20240116,15250,20.52,20240906,32450,-43.36,20240116,15250,20.52,20240906,2.42,N,073490,500,38 억,,188574,N,N,0,N,00,N +20241129,120718,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18390,-590,5,-3.11,319899000,17137,24.87,18710,19070,18380,24650,13290,18980,18667.15,2.48,0,-1748,20006,19492,19086,18572,18166,19750,18830,38,5670,500,13660,10,1,7603846,1398,12.86,0.84,12,0.23,1430.00,21824.00,32450,20240116,-43.33,15250,20240906,20.59,32450,-43.33,20240116,15250,20.59,20240906,32450,-43.33,20240116,15250,20.59,20240906,2.42,N,073490,500,38 억,,188574,N,N,0,N,00,N +20241129,110720,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18510,-470,5,-2.48,250952140,13396,19.44,18710,19070,18500,24650,13290,18980,18733.36,2.48,0,-1277,20006,19492,19086,18572,18166,19750,18830,38,5670,500,13660,10,1,7603846,1407,12.94,0.85,12,0.18,1430.00,21824.00,32450,20240116,-42.96,15250,20240906,21.38,32450,-42.96,20240116,15250,21.38,20240906,32450,-42.96,20240116,15250,21.38,20240906,2.42,N,073490,500,38 억,,188574,N,N,0,N,00,N +20241129,100716,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18540,-440,5,-2.32,180554920,9603,13.94,18710,19070,18530,24650,13290,18980,18801.93,2.48,0,-1100,20006,19492,19086,18572,18166,19750,18830,38,5670,500,13660,10,1,7603846,1410,12.97,0.85,12,0.13,1430.00,21824.00,32450,20240116,-42.87,15250,20240906,21.57,32450,-42.87,20240116,15250,21.57,20240906,32450,-42.87,20240116,15250,21.57,20240906,2.42,N,073490,500,38 억,,188574,N,N,0,N,00,N +20241129,090717,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19010,30,2,0.16,46837620,2474,3.59,18710,19070,18710,24650,13290,18980,18931.94,2.48,0,-257,20006,19492,19086,18572,18166,19750,18830,38,5670,500,13660,10,1,7603846,1445,13.29,0.87,12,0.03,1430.00,21824.00,32450,20240116,-41.42,15250,20240906,24.66,32450,-41.42,20240116,15250,24.66,20240906,32450,-41.42,20240116,15250,24.66,20240906,2.42,N,073490,500,38 억,,188574,N,N,0,N,00,N 20241128,160709,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18980,80,2,0.42,1307078380,68432,128.89,18900,19600,18680,24550,13230,18900,19100.42,2.47,0,862,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1443,13.27,0.87,12,0.90,1430.00,21824.00,32450,20240116,-41.51,15250,20240906,24.46,32450,-41.51,20240116,15250,24.46,20240906,32450,-41.51,20240116,15250,24.46,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N 20241128,150722,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18700,-200,5,-1.06,1288408170,67440,127.02,18900,19600,18680,24550,13230,18900,19104.51,2.47,0,786,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1422,13.08,0.86,12,0.89,1430.00,21824.00,32450,20240116,-42.37,15250,20240906,22.62,32450,-42.37,20240116,15250,22.62,20240906,32450,-42.37,20240116,15250,22.62,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N 20241128,140720,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18720,-180,5,-0.95,1195630860,62480,117.68,18900,19600,18690,24550,13230,18900,19136.22,2.47,0,803,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1423,13.09,0.86,12,0.82,1430.00,21824.00,32450,20240116,-42.31,15250,20240906,22.75,32450,-42.31,20240116,15250,22.75,20240906,32450,-42.31,20240116,15250,22.75,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N diff --git a/073540/price/prices-20241101.csv b/073540/price/prices-20241101.csv index 11d4c70dcbf3..3e8b3db4f864 100644 --- a/073540/price/prices-20241101.csv +++ b/073540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1288,-16,5,-1.23,42089982,32208,527.83,1294,1356,1288,1695,913,1304,1306.82,0.40,0,165,1359,1331,1314,1286,1269,1345,1300,57,391,500,860,1,1,11400000,147,7.36,0.25,12,0.28,175.00,5098.00,2670,20240111,-51.76,1021,20240805,26.15,2670,-51.76,20240111,1021,26.15,20240805,2670,-51.76,20240111,1021,26.15,20240805,0.02,N,073540,500,57 억,,45545,N,N,0,N,00,N +20241129,150717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1299,-5,5,-0.38,34467206,26305,431.09,1294,1356,1294,1695,913,1304,1310.29,0.40,0,3390,1359,1331,1314,1286,1269,1345,1300,57,391,500,860,1,1,11400000,148,7.42,0.25,12,0.23,175.00,5098.00,2670,20240111,-51.35,1021,20240805,27.23,2670,-51.35,20240111,1021,27.23,20240805,2670,-51.35,20240111,1021,27.23,20240805,0.02,N,073540,500,57 억,,45545,N,N,0,N,00,N +20241129,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1352,48,2,3.68,20868456,15873,260.13,1294,1356,1294,1695,913,1304,1314.71,0.40,0,24,1359,1331,1314,1286,1269,1345,1300,57,391,500,860,1,1,11400000,154,7.73,0.27,12,0.14,175.00,5098.00,2670,20240111,-49.36,1021,20240805,32.42,2670,-49.36,20240111,1021,32.42,20240805,2670,-49.36,20240111,1021,32.42,20240805,0.02,N,073540,500,57 억,,45545,N,N,0,N,00,N +20241129,130717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1353,49,2,3.76,19633598,14960,245.17,1294,1356,1294,1695,913,1304,1312.41,0.40,0,24,1359,1331,1314,1286,1269,1345,1300,57,391,500,860,1,1,11400000,154,7.73,0.27,12,0.13,175.00,5098.00,2670,20240111,-49.33,1021,20240805,32.52,2670,-49.33,20240111,1021,32.52,20240805,2670,-49.33,20240111,1021,32.52,20240805,0.02,N,073540,500,57 억,,45545,N,N,0,N,00,N +20241129,120719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1335,31,2,2.38,17673098,13508,221.37,1294,1335,1294,1695,913,1304,1308.34,0.40,0,24,1359,1331,1314,1286,1269,1345,1300,57,391,500,860,1,1,11400000,152,7.63,0.26,12,0.12,175.00,5098.00,2670,20240111,-50.00,1021,20240805,30.75,2670,-50.00,20240111,1021,30.75,20240805,2670,-50.00,20240111,1021,30.75,20240805,0.02,N,073540,500,57 억,,45545,N,N,0,N,00,N +20241129,110720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1304,0,3,0.00,9884359,7583,124.27,1294,1320,1294,1695,913,1304,1303.49,0.40,0,-79,1359,1331,1314,1286,1269,1345,1300,57,391,500,860,1,1,11400000,149,7.45,0.26,12,0.07,175.00,5098.00,2670,20240111,-51.16,1021,20240805,27.72,2670,-51.16,20240111,1021,27.72,20240805,2670,-51.16,20240111,1021,27.72,20240805,0.02,N,073540,500,57 억,,45545,N,N,0,N,00,N +20241129,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1304,0,3,0.00,8358679,6413,105.10,1294,1320,1294,1695,913,1304,1303.40,0.40,0,-104,1359,1331,1314,1286,1269,1345,1300,57,391,500,860,1,1,11400000,149,7.45,0.26,12,0.06,175.00,5098.00,2670,20240111,-51.16,1021,20240805,27.72,2670,-51.16,20240111,1021,27.72,20240805,2670,-51.16,20240111,1021,27.72,20240805,0.02,N,073540,500,57 억,,45545,N,N,0,N,00,N +20241129,090718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1304,0,3,0.00,7560456,5800,95.05,1294,1320,1294,1695,913,1304,1303.53,0.40,0,-82,1359,1331,1314,1286,1269,1345,1300,57,391,500,860,1,1,11400000,149,7.45,0.26,12,0.05,175.00,5098.00,2670,20240111,-51.16,1021,20240805,27.72,2670,-51.16,20240111,1021,27.72,20240805,2670,-51.16,20240111,1021,27.72,20240805,0.02,N,073540,500,57 억,,45545,N,N,0,N,00,N 20241128,160709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1304,-7,5,-0.53,7961405,6102,82.74,1297,1342,1297,1704,918,1311,1304.72,0.40,0,-338,1331,1321,1301,1291,1271,1326,1296,57,393,500,860,1,1,11400000,149,7.45,0.26,12,0.05,175.00,5098.00,2670,20240111,-51.16,1021,20240805,27.72,2670,-51.16,20240111,1021,27.72,20240805,2670,-51.16,20240111,1021,27.72,20240805,0.02,N,073540,500,57 억,,45883,N,N,0,N,00,N 20241128,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,-6,5,-0.46,7563685,5797,78.60,1297,1342,1297,1704,918,1311,1304.76,0.40,0,-328,1331,1321,1301,1291,1271,1326,1296,57,393,500,860,1,1,11400000,149,7.46,0.26,12,0.05,175.00,5098.00,2670,20240111,-51.12,1021,20240805,27.82,2670,-51.12,20240111,1021,27.82,20240805,2670,-51.12,20240111,1021,27.82,20240805,0.02,N,073540,500,57 억,,45883,N,N,0,N,00,N 20241128,140720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1303,-8,5,-0.61,6021732,4615,62.58,1297,1342,1297,1704,918,1311,1304.82,0.40,0,-338,1331,1321,1301,1291,1271,1326,1296,57,393,500,860,1,1,11400000,149,7.45,0.26,12,0.04,175.00,5098.00,2670,20240111,-51.20,1021,20240805,27.62,2670,-51.20,20240111,1021,27.62,20240805,2670,-51.20,20240111,1021,27.62,20240805,0.02,N,073540,500,57 억,,45883,N,N,0,N,00,N diff --git a/073560/price/prices-20241101.csv b/073560/price/prices-20241101.csv index 70aa3850b1d9..2e16b98d8a98 100644 --- a/073560/price/prices-20241101.csv +++ b/073560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160701,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1324,-3,5,-0.23,37871871,28806,38.25,1327,1327,1310,1725,929,1327,1314.72,1.43,0,-804,1359,1343,1327,1311,1295,1335,1303,346,398,500,980,1,1,69237643,917,60.18,0.37,12,0.04,22.00,3625.00,1685,20240618,-21.42,1137,20240805,16.45,1685,-21.42,20240618,1137,16.45,20240805,1685,-21.42,20240618,1137,16.45,20240805,2.20,N,073560,500,346 억,,988192,N,N,0,N,00,N +20241129,150717,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1313,-14,5,-1.06,32378263,24620,32.69,1327,1327,1312,1725,929,1327,1315.12,1.43,0,-783,1359,1343,1327,1311,1295,1335,1303,346,398,500,980,1,1,69237643,909,59.68,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.08,1137,20240805,15.48,1685,-22.08,20240618,1137,15.48,20240805,1685,-22.08,20240618,1137,15.48,20240805,2.20,N,073560,500,346 억,,988192,N,N,0,N,00,N +20241129,140719,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1318,-9,5,-0.68,28015135,21301,28.29,1327,1327,1314,1725,929,1327,1315.20,1.43,0,-682,1359,1343,1327,1311,1295,1335,1303,346,398,500,980,1,1,69237643,913,59.91,0.36,12,0.03,22.00,3625.00,1685,20240618,-21.78,1137,20240805,15.92,1685,-21.78,20240618,1137,15.92,20240805,1685,-21.78,20240618,1137,15.92,20240805,2.20,N,073560,500,346 억,,988192,N,N,0,N,00,N +20241129,130717,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1315,-12,5,-0.90,16713779,12703,16.87,1327,1327,1314,1725,929,1327,1315.73,1.43,0,-1243,1359,1343,1327,1311,1295,1335,1303,346,398,500,980,1,1,69237643,910,59.77,0.36,12,0.02,22.00,3625.00,1685,20240618,-21.96,1137,20240805,15.66,1685,-21.96,20240618,1137,15.66,20240805,1685,-21.96,20240618,1137,15.66,20240805,2.20,N,073560,500,346 억,,988192,N,N,0,N,00,N +20241129,120719,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1317,-10,5,-0.75,12308433,9353,12.42,1327,1327,1314,1725,929,1327,1315.99,1.43,0,-1243,1359,1343,1327,1311,1295,1335,1303,346,398,500,980,1,1,69237643,912,59.86,0.36,12,0.01,22.00,3625.00,1685,20240618,-21.84,1137,20240805,15.83,1685,-21.84,20240618,1137,15.83,20240805,1685,-21.84,20240618,1137,15.83,20240805,2.20,N,073560,500,346 억,,988192,N,N,0,N,00,N +20241129,110721,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1316,-11,5,-0.83,6815845,5179,6.88,1327,1327,1314,1725,929,1327,1316.05,1.43,0,-1371,1359,1343,1327,1311,1295,1335,1303,346,398,500,980,1,1,69237643,911,59.82,0.36,12,0.01,22.00,3625.00,1685,20240618,-21.90,1137,20240805,15.74,1685,-21.90,20240618,1137,15.74,20240805,1685,-21.90,20240618,1137,15.74,20240805,2.20,N,073560,500,346 억,,988192,N,N,0,N,00,N +20241129,100716,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1317,-10,5,-0.75,5362596,4074,5.41,1327,1327,1314,1725,929,1327,1316.30,1.43,0,-1245,1359,1343,1327,1311,1295,1335,1303,346,398,500,980,1,1,69237643,912,59.86,0.36,12,0.01,22.00,3625.00,1685,20240618,-21.84,1137,20240805,15.83,1685,-21.84,20240618,1137,15.83,20240805,1685,-21.84,20240618,1137,15.83,20240805,2.20,N,073560,500,346 억,,988192,N,N,0,N,00,N +20241129,090718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1325,-2,5,-0.15,787740,595,0.79,1327,1327,1317,1725,929,1327,1323.93,1.43,0,-434,1359,1343,1327,1311,1295,1335,1303,346,398,500,980,1,1,69237643,917,60.23,0.37,12,0.00,22.00,3625.00,1685,20240618,-21.36,1137,20240805,16.53,1685,-21.36,20240618,1137,16.53,20240805,1685,-21.36,20240618,1137,16.53,20240805,2.20,N,073560,500,346 억,,988192,N,N,0,N,00,N 20241128,160710,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1327,-8,5,-0.60,99756290,75306,114.81,1331,1343,1311,1735,935,1335,1324.66,1.43,0,657,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,919,60.32,0.37,12,0.11,22.00,3625.00,1685,20240618,-21.25,1137,20240805,16.71,1685,-21.25,20240618,1137,16.71,20240805,1685,-21.25,20240618,1137,16.71,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N 20241128,150722,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1319,-16,5,-1.20,84191509,63518,96.84,1331,1343,1311,1735,935,1335,1325.46,1.43,0,1122,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,913,59.95,0.36,12,0.09,22.00,3625.00,1685,20240618,-21.72,1137,20240805,16.01,1685,-21.72,20240618,1137,16.01,20240805,1685,-21.72,20240618,1137,16.01,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N 20241128,140720,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,-5,5,-0.37,21604190,16232,24.75,1331,1343,1328,1735,935,1335,1330.94,1.43,0,-2771,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,921,60.45,0.37,12,0.02,22.00,3625.00,1685,20240618,-21.07,1137,20240805,16.97,1685,-21.07,20240618,1137,16.97,20240805,1685,-21.07,20240618,1137,16.97,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N diff --git a/073570/price/prices-20241101.csv b/073570/price/prices-20241101.csv index 8bbd66e028f2..7aed3ed7e487 100644 --- a/073570/price/prices-20241101.csv +++ b/073570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160701,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1821,-41,5,-2.20,922582387,501637,99.45,1877,1905,1788,2420,1304,1862,1839.16,1.36,0,8643,1979,1920,1886,1827,1793,1950,1857,181,558,500,1300,1,1,36189497,659,-0.29,0.45,12,1.39,-6334.00,4066.00,8870,20231218,-79.47,1552,20241031,17.33,8700,-79.07,20240109,1552,17.33,20241031,8870,-79.47,20231218,1552,17.33,20241031,0.26,N,073570,500,180 억,,491411,N,N,0,N,00,N +20241129,150717,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1819,-43,5,-2.31,891353742,484453,96.04,1877,1905,1788,2420,1304,1862,1839.92,1.36,0,5370,1979,1920,1886,1827,1793,1950,1857,181,558,500,1300,1,1,36189497,658,-0.29,0.45,12,1.34,-6334.00,4066.00,8870,20231218,-79.49,1552,20241031,17.20,8700,-79.09,20240109,1552,17.20,20241031,8870,-79.49,20231218,1552,17.20,20241031,0.26,N,073570,500,180 억,,491411,N,N,0,N,00,N +20241129,140720,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1807,-55,5,-2.95,780528072,423131,83.88,1877,1905,1788,2420,1304,1862,1844.65,1.36,0,6990,1979,1920,1886,1827,1793,1950,1857,181,558,500,1300,1,1,36189497,654,-0.29,0.44,12,1.17,-6334.00,4066.00,8870,20231218,-79.63,1552,20241031,16.43,8700,-79.23,20240109,1552,16.43,20241031,8870,-79.63,20231218,1552,16.43,20241031,0.26,N,073570,500,180 억,,491411,N,N,0,N,00,N +20241129,130718,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1816,-46,5,-2.47,723810315,391878,77.69,1877,1905,1788,2420,1304,1862,1847.03,1.36,0,17354,1979,1920,1886,1827,1793,1950,1857,181,558,500,1300,1,1,36189497,657,-0.29,0.45,12,1.08,-6334.00,4066.00,8870,20231218,-79.53,1552,20241031,17.01,8700,-79.13,20240109,1552,17.01,20241031,8870,-79.53,20231218,1552,17.01,20241031,0.26,N,073570,500,180 억,,491411,N,N,0,N,00,N +20241129,120719,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1828,-34,5,-1.83,676698941,366025,72.56,1877,1905,1788,2420,1304,1862,1848.78,1.36,0,15172,1979,1920,1886,1827,1793,1950,1857,181,558,500,1300,1,1,36189497,662,-0.29,0.45,12,1.01,-6334.00,4066.00,8870,20231218,-79.39,1552,20241031,17.78,8700,-78.99,20240109,1552,17.78,20241031,8870,-79.39,20231218,1552,17.78,20241031,0.26,N,073570,500,180 억,,491411,N,N,0,N,00,N +20241129,110721,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1813,-49,5,-2.63,564316104,303566,60.18,1877,1905,1811,2420,1304,1862,1858.96,1.36,0,4316,1979,1920,1886,1827,1793,1950,1857,181,558,500,1300,1,1,36189497,656,-0.29,0.45,12,0.84,-6334.00,4066.00,8870,20231218,-79.56,1552,20241031,16.82,8700,-79.16,20240109,1552,16.82,20241031,8870,-79.56,20231218,1552,16.82,20241031,0.26,N,073570,500,180 억,,491411,N,N,0,N,00,N +20241129,100717,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1845,-17,5,-0.91,415605142,222477,44.10,1877,1905,1845,2420,1304,1862,1868.08,1.36,0,3533,1979,1920,1886,1827,1793,1950,1857,181,558,500,1300,1,1,36189497,668,-0.29,0.45,12,0.61,-6334.00,4066.00,8870,20231218,-79.20,1552,20241031,18.88,8700,-78.79,20240109,1552,18.88,20241031,8870,-79.20,20231218,1552,18.88,20241031,0.26,N,073570,500,180 억,,491411,N,N,0,N,00,N +20241129,090718,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1890,28,2,1.50,100706693,53411,10.59,1877,1905,1866,2420,1304,1862,1885.50,1.36,0,16157,1979,1920,1886,1827,1793,1950,1857,181,558,500,1300,1,1,36189497,684,-0.30,0.46,12,0.15,-6334.00,4066.00,8870,20231218,-78.69,1552,20241031,21.78,8700,-78.28,20240109,1552,21.78,20241031,8870,-78.69,20231218,1552,21.78,20241031,0.26,N,073570,500,180 억,,491411,N,N,0,N,00,N 20241128,160710,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1862,-14,5,-0.75,941570486,500314,34.52,1860,1945,1852,2435,1314,1876,1882.02,1.38,0,-9418,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,674,-0.29,0.46,12,1.38,-6334.00,4066.00,8870,20231218,-79.01,1552,20241031,19.97,8700,-78.60,20240109,1552,19.97,20241031,8870,-79.01,20231218,1552,19.97,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N 20241128,150722,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1860,-16,5,-0.85,874446467,464184,32.03,1860,1945,1852,2435,1314,1876,1883.84,1.38,0,-16345,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,673,-0.29,0.46,12,1.28,-6334.00,4066.00,8870,20231218,-79.03,1552,20241031,19.85,8700,-78.62,20240109,1552,19.85,20241031,8870,-79.03,20231218,1552,19.85,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N 20241128,140721,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1880,4,2,0.21,758164456,401875,27.73,1860,1945,1852,2435,1314,1876,1886.58,1.38,0,-8751,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,680,-0.30,0.46,12,1.11,-6334.00,4066.00,8870,20231218,-78.80,1552,20241031,21.13,8700,-78.39,20240109,1552,21.13,20241031,8870,-78.80,20231218,1552,21.13,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N diff --git a/073640/price/prices-20241101.csv b/073640/price/prices-20241101.csv index 26d8d2199ef9..bf4854d60ab6 100644 --- a/073640/price/prices-20241101.csv +++ b/073640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160701,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241129,150718,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241129,140720,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241129,130718,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241129,120720,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241129,110721,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241129,100717,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241129,090719,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241128,160710,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241128,150723,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241128,140721,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20241101.csv b/074430/price/prices-20241101.csv index 155bb2f7290e..c907248e212b 100644 --- a/074430/price/prices-20241101.csv +++ b/074430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,-23,5,-2.25,346700510,345759,461.14,1030,1030,998,1329,717,1023,1002.72,0.58,0,-15759,1041,1032,1021,1012,1001,1036,1016,88,306,100,650,1,1,87826844,878,35.71,1.61,12,0.39,28.00,620.00,1950,20240103,-48.72,982,20241115,1.83,1950,-48.72,20240103,982,1.83,20241115,1950,-48.72,20240103,982,1.83,20241115,2.14,N,074430,100,87 억,,513115,N,N,0,N,00,N +20241129,150718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,-23,5,-2.25,330829143,329879,439.96,1030,1030,998,1329,717,1023,1002.88,0.58,0,-7321,1041,1032,1021,1012,1001,1036,1016,88,306,100,650,1,1,87826844,878,35.71,1.61,12,0.38,28.00,620.00,1950,20240103,-48.72,982,20241115,1.83,1950,-48.72,20240103,982,1.83,20241115,1950,-48.72,20240103,982,1.83,20241115,2.14,N,074430,100,87 억,,513115,N,N,0,N,00,N +20241129,140720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1003,-20,5,-1.96,311503549,310624,414.28,1030,1030,998,1329,717,1023,1002.83,0.58,0,6094,1041,1032,1021,1012,1001,1036,1016,88,306,100,650,1,1,87826844,881,35.82,1.62,12,0.35,28.00,620.00,1950,20240103,-48.56,982,20241115,2.14,1950,-48.56,20240103,982,2.14,20241115,1950,-48.56,20240103,982,2.14,20241115,2.14,N,074430,100,87 억,,513115,N,N,0,N,00,N +20241129,130718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,-23,5,-2.25,295841732,294966,393.40,1030,1030,998,1329,717,1023,1002.97,0.58,0,6839,1041,1032,1021,1012,1001,1036,1016,88,306,100,650,1,1,87826844,878,35.71,1.61,12,0.34,28.00,620.00,1950,20240103,-48.72,982,20241115,1.83,1950,-48.72,20240103,982,1.83,20241115,1950,-48.72,20240103,982,1.83,20241115,2.14,N,074430,100,87 억,,513115,N,N,0,N,00,N +20241129,120720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1009,-14,5,-1.37,185939849,184994,246.73,1030,1030,998,1329,717,1023,1005.11,0.58,0,-22480,1041,1032,1021,1012,1001,1036,1016,88,306,100,650,1,1,87826844,886,36.04,1.63,12,0.21,28.00,620.00,1950,20240103,-48.26,982,20241115,2.75,1950,-48.26,20240103,982,2.75,20241115,1950,-48.26,20240103,982,2.75,20241115,2.14,N,074430,100,87 억,,513115,N,N,0,N,00,N +20241129,110722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,998,-25,5,-2.44,175994466,175059,233.48,1030,1030,998,1329,717,1023,1005.34,0.58,0,-20965,1041,1032,1021,1012,1001,1036,1016,88,306,100,650,1,1,87826844,877,35.64,1.61,12,0.20,28.00,620.00,1950,20240103,-48.82,982,20241115,1.63,1950,-48.82,20240103,982,1.63,20241115,1950,-48.82,20240103,982,1.63,20241115,2.14,N,074430,100,87 억,,513115,N,N,0,N,00,N +20241129,100717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1008,-15,5,-1.47,112625572,111698,148.97,1030,1030,998,1329,717,1023,1008.30,0.58,0,-16727,1041,1032,1021,1012,1001,1036,1016,88,306,100,650,1,1,87826844,885,36.00,1.63,12,0.13,28.00,620.00,1950,20240103,-48.31,982,20241115,2.65,1950,-48.31,20240103,982,2.65,20241115,1950,-48.31,20240103,982,2.65,20241115,2.14,N,074430,100,87 억,,513115,N,N,0,N,00,N +20241129,090719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,2,2,0.20,9184450,8949,11.94,1030,1030,1022,1329,717,1023,1026.31,0.58,0,-5214,1041,1032,1021,1012,1001,1036,1016,88,306,100,650,1,1,87826844,900,36.61,1.65,12,0.01,28.00,620.00,1950,20240103,-47.44,982,20241115,4.38,1950,-47.44,20240103,982,4.38,20241115,1950,-47.44,20240103,982,4.38,20241115,2.14,N,074430,100,87 억,,513115,N,N,0,N,00,N 20241128,160711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1023,12,2,1.19,75813596,74451,55.02,1012,1030,1010,1314,708,1011,1018.30,0.58,0,7920,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,898,36.54,1.65,12,0.08,28.00,620.00,1950,20240103,-47.54,982,20241115,4.18,1950,-47.54,20240103,982,4.18,20241115,1950,-47.54,20240103,982,4.18,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N 20241128,150723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1022,11,2,1.09,67153559,65930,48.72,1012,1030,1011,1314,708,1011,1018.56,0.58,0,7102,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,898,36.50,1.65,12,0.08,28.00,620.00,1950,20240103,-47.59,982,20241115,4.07,1950,-47.59,20240103,982,4.07,20241115,1950,-47.59,20240103,982,4.07,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N 20241128,140721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1020,9,2,0.89,63194547,62047,45.85,1012,1030,1011,1314,708,1011,1018.49,0.58,0,8860,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,896,36.43,1.65,12,0.07,28.00,620.00,1950,20240103,-47.69,982,20241115,3.87,1950,-47.69,20240103,982,3.87,20241115,1950,-47.69,20240103,982,3.87,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N diff --git a/074600/price/prices-20241101.csv b/074600/price/prices-20241101.csv index 0520b8d69ab1..b1fb40739f88 100644 --- a/074600/price/prices-20241101.csv +++ b/074600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160702,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,18480,-790,5,-4.10,5098709530,274028,209.16,19270,19270,18400,25050,13490,19270,18606.62,7.37,0,40145,19743,19506,19333,19096,18923,19420,19010,131,5780,500,14250,10,1,26288000,4858,12.74,1.19,12,1.04,1451.00,15504.00,41000,20240607,-54.93,18400,20241129,0.43,41000,-54.93,20240607,18400,0.43,20241129,41000,-54.93,20240607,18400,0.43,20241129,1.80,N,074600,500,131 억,,1937871,N,N,856,N,00,N +20241129,150718,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,18460,-810,5,-4.20,4782947200,256915,196.10,19270,19270,18400,25050,13490,19270,18616.82,7.37,0,31806,19743,19506,19333,19096,18923,19420,19010,131,5780,500,14250,10,1,26288000,4853,12.72,1.19,12,0.98,1451.00,15504.00,41000,20240607,-54.98,18400,20241129,0.33,41000,-54.98,20240607,18400,0.33,20241129,41000,-54.98,20240607,18400,0.33,20241129,1.80,N,074600,500,131 억,,1937871,N,N,308,N,00,N +20241129,140721,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,18540,-730,5,-3.79,3923552920,210325,160.54,19270,19270,18430,25050,13490,19270,18654.69,7.37,0,18602,19743,19506,19333,19096,18923,19420,19010,131,5780,500,14250,10,1,26288000,4874,12.78,1.20,12,0.80,1451.00,15504.00,41000,20240607,-54.78,18430,20241129,0.60,41000,-54.78,20240607,18430,0.60,20241129,41000,-54.78,20240607,18430,0.60,20241129,1.80,N,074600,500,131 억,,1937871,N,N,308,N,00,N +20241129,130719,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,18560,-710,5,-3.68,3242033310,173635,132.53,19270,19270,18430,25050,13490,19270,18671.51,7.37,0,4964,19743,19506,19333,19096,18923,19420,19010,131,5780,500,14250,10,1,26288000,4879,12.79,1.20,12,0.66,1451.00,15504.00,41000,20240607,-54.73,18430,20241129,0.71,41000,-54.73,20240607,18430,0.71,20241129,41000,-54.73,20240607,18430,0.71,20241129,1.80,N,074600,500,131 억,,1937871,N,N,308,N,00,N +20241129,120720,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,18480,-790,5,-4.10,2643252910,141379,107.91,19270,19270,18430,25050,13490,19270,18696.18,7.37,0,-7414,19743,19506,19333,19096,18923,19420,19010,131,5780,500,14250,10,1,26288000,4858,12.74,1.19,12,0.54,1451.00,15504.00,41000,20240607,-54.93,18430,20241129,0.27,41000,-54.93,20240607,18430,0.27,20241129,41000,-54.93,20240607,18430,0.27,20241129,1.80,N,074600,500,131 억,,1937871,N,N,308,N,00,N +20241129,110722,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,18540,-730,5,-3.79,2125776750,113370,86.53,19270,19270,18520,25050,13490,19270,18750.74,7.37,0,-11089,19743,19506,19333,19096,18923,19420,19010,131,5780,500,14250,10,1,26288000,4874,12.78,1.20,12,0.43,1451.00,15504.00,41000,20240607,-54.78,18520,20241129,0.11,41000,-54.78,20240607,18520,0.11,20241129,41000,-54.78,20240607,18520,0.11,20241129,1.80,N,074600,500,131 억,,1937871,N,N,308,N,00,N +20241129,100718,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,18650,-620,5,-3.22,1363287490,72375,55.24,19270,19270,18580,25050,13490,19270,18836.38,7.37,0,-12296,19743,19506,19333,19096,18923,19420,19010,131,5780,500,14250,10,1,26288000,4903,12.85,1.20,12,0.28,1451.00,15504.00,41000,20240607,-54.51,18580,20241129,0.38,41000,-54.51,20240607,18580,0.38,20241129,41000,-54.51,20240607,18580,0.38,20241129,1.80,N,074600,500,131 억,,1937871,N,N,308,N,00,N +20241129,090719,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18980,-290,5,-1.50,156740290,8221,6.28,19270,19270,18980,25050,13490,19270,19065.59,7.37,0,-643,19743,19506,19333,19096,18923,19420,19010,131,5780,500,14250,10,1,26288000,4989,13.08,1.22,12,0.03,1451.00,15504.00,41000,20240607,-53.71,18770,20241115,1.12,41000,-53.71,20240607,18770,1.12,20241115,41000,-53.71,20240607,18770,1.12,20241115,1.80,N,074600,500,131 억,,1937871,N,N,308,N,00,N 20241128,160711,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19270,-170,5,-0.87,2512005060,130031,48.71,19560,19570,19160,25250,13610,19440,19318.71,7.33,0,6145,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5066,13.28,1.24,12,0.49,1451.00,15504.00,41000,20240607,-53.00,18770,20241115,2.66,41000,-53.00,20240607,18770,2.66,20241115,41000,-53.00,20240607,18770,2.66,20241115,1.80,N,074600,500,131 억,,1926359,N,N,308,N,00,N 20241128,150723,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19300,-140,5,-0.72,2392860110,123853,46.40,19560,19570,19160,25250,13610,19440,19320.16,7.33,0,5098,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5074,13.30,1.24,12,0.47,1451.00,15504.00,41000,20240607,-52.93,18770,20241115,2.82,41000,-52.93,20240607,18770,2.82,20241115,41000,-52.93,20240607,18770,2.82,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N 20241128,140722,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19320,-120,5,-0.62,2087159540,108027,40.47,19560,19570,19160,25250,13610,19440,19320.72,7.33,0,-1789,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5079,13.31,1.25,12,0.41,1451.00,15504.00,41000,20240607,-52.88,18770,20241115,2.93,41000,-52.88,20240607,18770,2.93,20241115,41000,-52.88,20240607,18770,2.93,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N diff --git a/074610/price/prices-20241101.csv b/074610/price/prices-20241101.csv index bc6e340c4a75..c81f33f15d0f 100644 --- a/074610/price/prices-20241101.csv +++ b/074610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1199,35,2,3.01,457770683,391353,64.59,1168,1204,1140,1513,815,1164,1169.71,4.04,0,23701,1284,1223,1189,1128,1094,1211,1116,367,349,500,810,1,1,73374729,880,-1.43,1.07,12,0.53,-838.00,1124.00,4760,20231127,-74.81,981,20241112,22.22,3950,-69.65,20240105,981,22.22,20241112,4470,-73.18,20231130,981,22.22,20241112,0.01,N,074610,500,366 억,,2964339,N,N,2,N,00,N +20241129,150719,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1200,36,2,3.09,439976150,376500,62.14,1168,1204,1140,1513,815,1164,1168.60,4.04,0,25553,1284,1223,1189,1128,1094,1211,1116,367,349,500,810,1,1,73374729,880,-1.43,1.07,12,0.51,-838.00,1124.00,4760,20231127,-74.79,981,20241112,22.32,3950,-69.62,20240105,981,22.32,20241112,4470,-73.15,20231130,981,22.32,20241112,0.01,N,074610,500,366 억,,2964339,N,N,2,N,00,N +20241129,140721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1183,19,2,1.63,350930528,301930,49.83,1168,1188,1140,1513,815,1164,1162.29,4.04,0,12848,1284,1223,1189,1128,1094,1211,1116,367,349,500,810,1,1,73374729,868,-1.41,1.05,12,0.41,-838.00,1124.00,4760,20231127,-75.15,981,20241112,20.59,3950,-70.05,20240105,981,20.59,20241112,4470,-73.53,20231130,981,20.59,20241112,0.01,N,074610,500,366 억,,2964339,N,N,2,N,00,N +20241129,130719,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1163,-1,5,-0.09,277038327,238992,39.44,1168,1176,1140,1513,815,1164,1159.19,4.04,0,-24043,1284,1223,1189,1128,1094,1211,1116,367,349,500,810,1,1,73374729,853,-1.39,1.03,12,0.33,-838.00,1124.00,4760,20231127,-75.57,981,20241112,18.55,3950,-70.56,20240105,981,18.55,20241112,4470,-73.98,20231130,981,18.55,20241112,0.01,N,074610,500,366 억,,2964339,N,N,2,N,00,N +20241129,120720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1165,1,2,0.09,239029477,206490,34.08,1168,1176,1140,1513,815,1164,1157.58,4.04,0,-42363,1284,1223,1189,1128,1094,1211,1116,367,349,500,810,1,1,73374729,855,-1.39,1.04,12,0.28,-838.00,1124.00,4760,20231127,-75.53,981,20241112,18.76,3950,-70.51,20240105,981,18.76,20241112,4470,-73.94,20231130,981,18.76,20241112,0.01,N,074610,500,366 억,,2964339,N,N,2,N,00,N +20241129,110722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1161,-3,5,-0.26,196979656,170382,28.12,1168,1176,1140,1513,815,1164,1156.11,4.04,0,-39719,1284,1223,1189,1128,1094,1211,1116,367,349,500,810,1,1,73374729,852,-1.39,1.03,12,0.23,-838.00,1124.00,4760,20231127,-75.61,981,20241112,18.35,3950,-70.61,20240105,981,18.35,20241112,4470,-74.03,20231130,981,18.35,20241112,0.01,N,074610,500,366 억,,2964339,N,N,2,N,00,N +20241129,100718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1151,-13,5,-1.12,138324336,119756,19.77,1168,1176,1140,1513,815,1164,1155.05,4.04,0,-47289,1284,1223,1189,1128,1094,1211,1116,367,349,500,810,1,1,73374729,845,-1.37,1.02,12,0.16,-838.00,1124.00,4760,20231127,-75.82,981,20241112,17.33,3950,-70.86,20240105,981,17.33,20241112,4470,-74.25,20231130,981,17.33,20241112,0.01,N,074610,500,366 억,,2964339,N,N,2,N,00,N +20241129,090720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1167,3,2,0.26,30209013,25944,4.28,1168,1176,1160,1513,815,1164,1164.39,4.04,0,-13849,1284,1223,1189,1128,1094,1211,1116,367,349,500,810,1,1,73374729,856,-1.39,1.04,12,0.04,-838.00,1124.00,4760,20231127,-75.48,981,20241112,18.96,3950,-70.46,20240105,981,18.96,20241112,4470,-73.89,20231130,981,18.96,20241112,0.01,N,074610,500,366 억,,2964339,N,N,2,N,00,N 20241128,160711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1164,0,3,0.00,715348947,599887,148.85,1164,1250,1155,1513,815,1164,1192.47,4.21,0,-124229,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,854,-1.39,1.04,12,0.82,-838.00,1124.00,4760,20231127,-75.55,981,20241112,18.65,3950,-70.53,20240105,981,18.65,20241112,4595,-74.67,20231128,981,18.65,20241112,0.01,N,074610,500,366 억,,3087043,N,N,2,N,00,N 20241128,150724,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1160,-4,5,-0.34,694131388,581633,144.32,1164,1250,1155,1513,815,1164,1193.42,4.21,0,-113262,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,851,-1.38,1.03,12,0.79,-838.00,1124.00,4760,20231127,-75.63,981,20241112,18.25,3950,-70.63,20240105,981,18.25,20241112,4595,-74.76,20231128,981,18.25,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N 20241128,140722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1166,2,2,0.17,649368918,543107,134.76,1164,1250,1155,1513,815,1164,1195.66,4.21,0,-89946,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,856,-1.39,1.04,12,0.74,-838.00,1124.00,4760,20231127,-75.50,981,20241112,18.86,3950,-70.48,20240105,981,18.86,20241112,4595,-74.62,20231128,981,18.86,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N diff --git a/075130/price/prices-20241101.csv b/075130/price/prices-20241101.csv index a1097b1897dd..4111d6825242 100644 --- a/075130/price/prices-20241101.csv +++ b/075130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-50,5,-2.40,119800655,58645,72.38,2095,2095,2025,2700,1460,2080,2042.81,3.60,0,-6933,2136,2107,2066,2037,1996,2122,2052,83,620,500,1240,5,1,16622320,337,21.83,0.44,12,0.35,93.00,4575.00,3820,20240905,-46.86,1864,20240805,8.91,3820,-46.86,20240905,1864,8.91,20240805,3820,-46.86,20240905,1864,8.91,20240805,1.66,N,075130,500,83 억,,599172,N,N,0,N,00,N +20241129,150719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-40,5,-1.92,107625925,52666,65.00,2095,2095,2025,2700,1460,2080,2043.56,3.60,0,-3981,2136,2107,2066,2037,1996,2122,2052,83,620,500,1240,5,1,16622320,339,21.94,0.45,12,0.32,93.00,4575.00,3820,20240905,-46.60,1864,20240805,9.44,3820,-46.60,20240905,1864,9.44,20240805,3820,-46.60,20240905,1864,9.44,20240805,1.66,N,075130,500,83 억,,599172,N,N,0,N,00,N +20241129,140721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-30,5,-1.44,102914105,50365,62.16,2095,2095,2025,2700,1460,2080,2043.37,3.60,0,-2522,2136,2107,2066,2037,1996,2122,2052,83,620,500,1240,5,1,16622320,341,22.04,0.45,12,0.30,93.00,4575.00,3820,20240905,-46.34,1864,20240805,9.98,3820,-46.34,20240905,1864,9.98,20240805,3820,-46.34,20240905,1864,9.98,20240805,1.66,N,075130,500,83 억,,599172,N,N,0,N,00,N +20241129,130719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-35,5,-1.68,101400415,49628,61.25,2095,2095,2025,2700,1460,2080,2043.21,3.60,0,-2312,2136,2107,2066,2037,1996,2122,2052,83,620,500,1240,5,1,16622320,340,21.99,0.45,12,0.30,93.00,4575.00,3820,20240905,-46.47,1864,20240805,9.71,3820,-46.47,20240905,1864,9.71,20240805,3820,-46.47,20240905,1864,9.71,20240805,1.66,N,075130,500,83 억,,599172,N,N,0,N,00,N +20241129,120721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-35,5,-1.68,95502210,46745,57.69,2095,2095,2025,2700,1460,2080,2043.05,3.60,0,-1825,2136,2107,2066,2037,1996,2122,2052,83,620,500,1240,5,1,16622320,340,21.99,0.45,12,0.28,93.00,4575.00,3820,20240905,-46.47,1864,20240805,9.71,3820,-46.47,20240905,1864,9.71,20240805,3820,-46.47,20240905,1864,9.71,20240805,1.66,N,075130,500,83 억,,599172,N,N,0,N,00,N +20241129,110723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-40,5,-1.92,88115615,43122,53.22,2095,2095,2025,2700,1460,2080,2043.40,3.60,0,-2832,2136,2107,2066,2037,1996,2122,2052,83,620,500,1240,5,1,16622320,339,21.94,0.45,12,0.26,93.00,4575.00,3820,20240905,-46.60,1864,20240805,9.44,3820,-46.60,20240905,1864,9.44,20240805,3820,-46.60,20240905,1864,9.44,20240805,1.66,N,075130,500,83 억,,599172,N,N,0,N,00,N +20241129,100718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-50,5,-2.40,62221415,30411,37.53,2095,2095,2030,2700,1460,2080,2046.02,3.60,0,-8779,2136,2107,2066,2037,1996,2122,2052,83,620,500,1240,5,1,16622320,337,21.83,0.44,12,0.18,93.00,4575.00,3820,20240905,-46.86,1864,20240805,8.91,3820,-46.86,20240905,1864,8.91,20240805,3820,-46.86,20240905,1864,8.91,20240805,1.66,N,075130,500,83 억,,599172,N,N,0,N,00,N +20241129,090720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-20,5,-0.96,3109485,1496,1.85,2095,2095,2055,2700,1460,2080,2078.53,3.60,0,-1449,2136,2107,2066,2037,1996,2122,2052,83,620,500,1240,5,1,16622320,342,22.15,0.45,12,0.01,93.00,4575.00,3820,20240905,-46.07,1864,20240805,10.52,3820,-46.07,20240905,1864,10.52,20240805,3820,-46.07,20240905,1864,10.52,20240805,1.66,N,075130,500,83 억,,599172,N,N,0,N,00,N 20241128,160711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,65,2,3.23,167538740,80823,92.94,2025,2095,2025,2615,1415,2015,2072.90,3.65,0,-7885,2091,2052,2031,1992,1971,2042,1982,83,600,500,1200,5,1,16622320,346,22.37,0.45,12,0.49,93.00,4575.00,3820,20240905,-45.55,1864,20240805,11.59,3820,-45.55,20240905,1864,11.59,20240805,3820,-45.55,20240905,1864,11.59,20240805,1.66,N,075130,500,83 억,,607054,N,N,0,N,00,N 20241128,150724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,70,2,3.47,162406355,78356,90.10,2025,2095,2025,2615,1415,2015,2072.67,3.65,0,-7551,2091,2052,2031,1992,1971,2042,1982,83,600,500,1200,5,1,16622320,347,22.42,0.46,12,0.47,93.00,4575.00,3820,20240905,-45.42,1864,20240805,11.86,3820,-45.42,20240905,1864,11.86,20240805,3820,-45.42,20240905,1864,11.86,20240805,1.66,N,075130,500,83 억,,607054,N,N,0,N,00,N 20241128,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,65,2,3.23,150084585,72419,83.27,2025,2095,2025,2615,1415,2015,2072.45,3.65,0,-8009,2091,2052,2031,1992,1971,2042,1982,83,600,500,1200,5,1,16622320,346,22.37,0.45,12,0.44,93.00,4575.00,3820,20240905,-45.55,1864,20240805,11.59,3820,-45.55,20240905,1864,11.59,20240805,3820,-45.55,20240905,1864,11.59,20240805,1.66,N,075130,500,83 억,,607054,N,N,0,N,00,N diff --git a/075180/price/prices-20241101.csv b/075180/price/prices-20241101.csv index 12c6a3325714..4df5a019eb64 100644 --- a/075180/price/prices-20241101.csv +++ b/075180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160703,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3310,-85,5,-2.50,42783580,12940,77.91,3390,3390,3240,4410,2380,3395,3306.30,66.46,0,-2581,3548,3471,3398,3321,3248,3435,3285,96,1015,500,2440,5,1,19200000,636,19.13,0.28,12,0.07,173.00,11995.00,4600,20240102,-28.04,3240,20241129,2.16,4600,-28.04,20240102,3240,2.16,20241129,4600,-28.04,20240102,3240,2.16,20241129,0.20,N,075180,500,96 억,,12760012,N,N,1,N,00,N +20241129,150719,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3270,-125,5,-3.68,40634980,12289,73.99,3390,3390,3240,4410,2380,3395,3306.61,66.46,0,-2386,3548,3471,3398,3321,3248,3435,3285,96,1015,500,2440,5,1,19200000,628,18.90,0.27,12,0.06,173.00,11995.00,4600,20240102,-28.91,3240,20241129,0.93,4600,-28.91,20240102,3240,0.93,20241129,4600,-28.91,20240102,3240,0.93,20241129,0.20,N,075180,500,96 억,,12760012,N,N,1,N,00,N +20241129,140721,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3280,-115,5,-3.39,37853985,11440,68.88,3390,3390,3240,4410,2380,3395,3308.91,66.46,0,-2002,3548,3471,3398,3321,3248,3435,3285,96,1015,500,2440,5,1,19200000,630,18.96,0.27,12,0.06,173.00,11995.00,4600,20240102,-28.70,3240,20241129,1.23,4600,-28.70,20240102,3240,1.23,20241129,4600,-28.70,20240102,3240,1.23,20241129,0.20,N,075180,500,96 억,,12760012,N,N,1,N,00,N +20241129,130720,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3260,-135,5,-3.98,36293715,10963,66.01,3390,3390,3240,4410,2380,3395,3310.56,66.46,0,-1533,3548,3471,3398,3321,3248,3435,3285,96,1015,500,2440,5,1,19200000,626,18.84,0.27,12,0.06,173.00,11995.00,4600,20240102,-29.13,3240,20241129,0.62,4600,-29.13,20240102,3240,0.62,20241129,4600,-29.13,20240102,3240,0.62,20241129,0.20,N,075180,500,96 억,,12760012,N,N,1,N,00,N +20241129,120721,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3255,-140,5,-4.12,34737245,10485,63.13,3390,3390,3240,4410,2380,3395,3313.04,66.46,0,-1056,3548,3471,3398,3321,3248,3435,3285,96,1015,500,2440,5,1,19200000,625,18.82,0.27,12,0.05,173.00,11995.00,4600,20240102,-29.24,3240,20241129,0.46,4600,-29.24,20240102,3240,0.46,20241129,4600,-29.24,20240102,3240,0.46,20241129,0.20,N,075180,500,96 억,,12760012,N,N,1,N,00,N +20241129,110723,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3260,-135,5,-3.98,33262185,10032,60.40,3390,3390,3240,4410,2380,3395,3315.61,66.46,0,-606,3548,3471,3398,3321,3248,3435,3285,96,1015,500,2440,5,1,19200000,626,18.84,0.27,12,0.05,173.00,11995.00,4600,20240102,-29.13,3240,20241129,0.62,4600,-29.13,20240102,3240,0.62,20241129,4600,-29.13,20240102,3240,0.62,20241129,0.20,N,075180,500,96 억,,12760012,N,N,1,N,00,N +20241129,100719,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3300,-95,5,-2.80,29733095,8955,53.92,3390,3390,3255,4410,2380,3395,3320.28,66.46,0,-217,3548,3471,3398,3321,3248,3435,3285,96,1015,500,2440,5,1,19200000,634,19.08,0.28,12,0.05,173.00,11995.00,4600,20240102,-28.26,3255,20241129,1.38,4600,-28.26,20240102,3255,1.38,20241129,4600,-28.26,20240102,3255,1.38,20241129,0.20,N,075180,500,96 억,,12760012,N,N,1,N,00,N +20241129,090720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,-5,5,-0.15,10170,3,0.02,3390,3390,3390,4410,2380,3395,3390.00,66.46,0,-2,3548,3471,3398,3321,3248,3435,3285,96,1015,500,2440,5,1,19200000,651,19.60,0.28,12,0.00,173.00,11995.00,4600,20240102,-26.30,3315,20241115,2.26,4600,-26.30,20240102,3315,2.26,20241115,4600,-26.30,20240102,3315,2.26,20241115,0.20,N,075180,500,96 억,,12760012,N,N,1,N,00,N 20241128,160712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-80,5,-2.30,56012650,16608,79.12,3475,3475,3325,4515,2435,3475,3372.63,66.46,0,-4697,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,652,19.62,0.28,12,0.09,173.00,11995.00,4600,20240102,-26.20,3315,20241115,2.41,4600,-26.20,20240102,3315,2.41,20241115,4600,-26.20,20240102,3315,2.41,20241115,0.20,N,075180,500,96 억,,12759818,N,N,1,N,00,N 20241128,150724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,-145,5,-4.17,53023650,15718,74.88,3475,3475,3325,4515,2435,3475,3373.43,66.46,0,-4337,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,639,19.25,0.28,12,0.08,173.00,11995.00,4600,20240102,-27.61,3315,20241115,0.45,4600,-27.61,20240102,3315,0.45,20241115,4600,-27.61,20240102,3315,0.45,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N 20241128,140723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,-150,5,-4.32,47809345,14151,67.41,3475,3475,3325,4515,2435,3475,3378.51,66.46,0,-3222,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,638,19.22,0.28,12,0.07,173.00,11995.00,4600,20240102,-27.72,3315,20241115,0.30,4600,-27.72,20240102,3315,0.30,20241115,4600,-27.72,20240102,3315,0.30,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N diff --git a/075580/price/prices-20241101.csv b/075580/price/prices-20241101.csv index dcc1c43e20c8..719681098414 100644 --- a/075580/price/prices-20241101.csv +++ b/075580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160703,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7910,-220,5,-2.71,3752089400,474811,84.65,8130,8170,7790,10560,5700,8130,7902.03,2.96,0,73565,8716,8422,8246,7952,7776,8335,7865,312,2430,500,6010,10,1,56849456,4497,26.28,2.39,12,0.84,301.00,3315.00,10920,20240717,-27.56,4400,20231127,79.77,10920,-27.56,20240717,4655,69.92,20240115,10920,-27.56,20240717,4435,78.35,20231130,2.81,N,075580,500,312 억,,1685434,N,N,226,N,00,N +20241129,150719,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7880,-250,5,-3.08,3582445890,453356,80.82,8130,8170,7790,10560,5700,8130,7901.80,2.96,0,76408,8716,8422,8246,7952,7776,8335,7865,312,2430,500,6010,10,1,56849456,4480,26.18,2.38,12,0.80,301.00,3315.00,10920,20240717,-27.84,4400,20231127,79.09,10920,-27.84,20240717,4655,69.28,20240115,10920,-27.84,20240717,4435,77.68,20231130,2.81,N,075580,500,312 억,,1685434,N,N,149,N,00,N +20241129,140722,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8000,-130,5,-1.60,3235065750,409440,72.99,8130,8170,7790,10560,5700,8130,7900.91,2.96,0,81545,8716,8422,8246,7952,7776,8335,7865,312,2430,500,6010,10,1,56849456,4548,26.58,2.41,12,0.72,301.00,3315.00,10920,20240717,-26.74,4400,20231127,81.82,10920,-26.74,20240717,4655,71.86,20240115,10920,-26.74,20240717,4435,80.38,20231130,2.81,N,075580,500,312 억,,1685434,N,N,149,N,00,N +20241129,130720,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7900,-230,5,-2.83,2857690710,362164,64.57,8130,8170,7790,10560,5700,8130,7890.26,2.96,0,83269,8716,8422,8246,7952,7776,8335,7865,312,2430,500,6010,10,1,56849456,4491,26.25,2.38,12,0.64,301.00,3315.00,10920,20240717,-27.66,4400,20231127,79.55,10920,-27.66,20240717,4655,69.71,20240115,10920,-27.66,20240717,4435,78.13,20231130,2.81,N,075580,500,312 억,,1685434,N,N,149,N,00,N +20241129,120721,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7880,-250,5,-3.08,2712680340,343831,61.30,8130,8170,7790,10560,5700,8130,7889.21,2.96,0,86758,8716,8422,8246,7952,7776,8335,7865,312,2430,500,6010,10,1,56849456,4480,26.18,2.38,12,0.60,301.00,3315.00,10920,20240717,-27.84,4400,20231127,79.09,10920,-27.84,20240717,4655,69.28,20240115,10920,-27.84,20240717,4435,77.68,20231130,2.81,N,075580,500,312 억,,1685434,N,N,149,N,00,N +20241129,110723,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7840,-290,5,-3.57,2410332190,305355,54.44,8130,8170,7790,10560,5700,8130,7893.14,2.96,0,80625,8716,8422,8246,7952,7776,8335,7865,312,2430,500,6010,10,1,56849456,4457,26.05,2.37,12,0.54,301.00,3315.00,10920,20240717,-28.21,4400,20231127,78.18,10920,-28.21,20240717,4655,68.42,20240115,10920,-28.21,20240717,4435,76.78,20231130,2.81,N,075580,500,312 억,,1685434,N,N,149,N,00,N +20241129,100719,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7820,-310,5,-3.81,1934807410,244667,43.62,8130,8170,7790,10560,5700,8130,7907.45,2.96,0,74555,8716,8422,8246,7952,7776,8335,7865,312,2430,500,6010,10,1,56849456,4446,25.98,2.36,12,0.43,301.00,3315.00,10920,20240717,-28.39,4400,20231127,77.73,10920,-28.39,20240717,4655,67.99,20240115,10920,-28.39,20240717,4435,76.32,20231130,2.81,N,075580,500,312 억,,1685434,N,N,149,N,00,N +20241129,090721,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8140,10,2,0.12,278248110,34385,6.13,8130,8170,8030,10560,5700,8130,8091.56,2.96,0,-7006,8716,8422,8246,7952,7776,8335,7865,312,2430,500,6010,10,1,56849456,4628,27.04,2.46,12,0.06,301.00,3315.00,10920,20240717,-25.46,4400,20231127,85.00,10920,-25.46,20240717,4655,74.87,20240115,10920,-25.46,20240717,4435,83.54,20231130,2.81,N,075580,500,312 억,,1685434,N,N,149,N,00,N 20241128,160712,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8130,-290,5,-3.44,4557424450,555539,83.94,8330,8540,8070,10940,5900,8420,8203.65,2.83,0,90365,8786,8602,8446,8262,8106,8695,8355,312,2520,500,6230,10,1,56849456,4622,27.01,2.45,12,0.98,301.00,3315.00,10920,20240717,-25.55,4400,20231127,84.77,10920,-25.55,20240717,4655,74.65,20240115,10920,-25.55,20240717,4405,84.56,20231128,2.77,N,075580,500,312 억,,1611295,N,N,149,N,00,N 20241128,150725,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8100,-320,5,-3.80,4379716290,533634,80.63,8330,8540,8070,10940,5900,8420,8207.33,2.83,0,91416,8786,8602,8446,8262,8106,8695,8355,312,2520,500,6230,10,1,56849456,4605,26.91,2.44,12,0.94,301.00,3315.00,10920,20240717,-25.82,4400,20231127,84.09,10920,-25.82,20240717,4655,74.01,20240115,10920,-25.82,20240717,4405,83.88,20231128,2.77,N,075580,500,312 억,,1611295,N,N,375,N,00,N 20241128,140723,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8100,-320,5,-3.80,3679518770,447424,67.60,8330,8540,8090,10940,5900,8420,8223.77,2.83,0,78386,8786,8602,8446,8262,8106,8695,8355,312,2520,500,6230,10,1,56849456,4605,26.91,2.44,12,0.79,301.00,3315.00,10920,20240717,-25.82,4400,20231127,84.09,10920,-25.82,20240717,4655,74.01,20240115,10920,-25.82,20240717,4405,83.88,20231128,2.77,N,075580,500,312 억,,1611295,N,N,375,N,00,N diff --git a/075970/price/prices-20241101.csv b/075970/price/prices-20241101.csv index 6e4f55eacc92..553be27c59f9 100644 --- a/075970/price/prices-20241101.csv +++ b/075970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160703,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,-150,5,-5.50,2411652655,879808,100.03,2870,2875,2575,3540,1910,2725,2742.54,0.15,0,-22697,2835,2780,2695,2640,2555,2807,2667,184,815,1000,2010,5,1,18400000,474,99.04,0.61,12,4.78,26.00,4237.00,4150,20240521,-37.95,2285,20240909,12.69,4150,-37.95,20240521,2285,12.69,20240909,4150,-37.95,20240521,2285,12.69,20240909,3.52,N,075970,1000,184 억,,28412,N,N,0,N,00,N +20241129,150720,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-100,5,-3.67,2263756140,822758,93.54,2870,2875,2615,3540,1910,2725,2751.42,0.15,0,-25179,2835,2780,2695,2640,2555,2807,2667,184,815,1000,2010,5,1,18400000,483,100.96,0.62,12,4.47,26.00,4237.00,4150,20240521,-36.75,2285,20240909,14.88,4150,-36.75,20240521,2285,14.88,20240909,4150,-36.75,20240521,2285,14.88,20240909,3.52,N,075970,1000,184 억,,28412,N,N,0,N,00,N +20241129,140722,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,-65,5,-2.39,2166413665,785938,89.36,2870,2875,2615,3540,1910,2725,2756.47,0.15,0,-25850,2835,2780,2695,2640,2555,2807,2667,184,815,1000,2010,5,1,18400000,489,102.31,0.63,12,4.27,26.00,4237.00,4150,20240521,-35.90,2285,20240909,16.41,4150,-35.90,20240521,2285,16.41,20240909,4150,-35.90,20240521,2285,16.41,20240909,3.52,N,075970,1000,184 억,,28412,N,N,0,N,00,N +20241129,130720,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2680,-45,5,-1.65,2133140425,773451,87.94,2870,2875,2615,3540,1910,2725,2757.95,0.15,0,-24646,2835,2780,2695,2640,2555,2807,2667,184,815,1000,2010,5,1,18400000,493,103.08,0.63,12,4.20,26.00,4237.00,4150,20240521,-35.42,2285,20240909,17.29,4150,-35.42,20240521,2285,17.29,20240909,4150,-35.42,20240521,2285,17.29,20240909,3.52,N,075970,1000,184 억,,28412,N,N,0,N,00,N +20241129,120722,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2650,-75,5,-2.75,2080386395,753636,85.68,2870,2875,2615,3540,1910,2725,2760.47,0.15,0,-21240,2835,2780,2695,2640,2555,2807,2667,184,815,1000,2010,5,1,18400000,488,101.92,0.63,12,4.10,26.00,4237.00,4150,20240521,-36.14,2285,20240909,15.97,4150,-36.14,20240521,2285,15.97,20240909,4150,-36.14,20240521,2285,15.97,20240909,3.52,N,075970,1000,184 억,,28412,N,N,0,N,00,N +20241129,110724,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2650,-75,5,-2.75,1973807970,713107,81.08,2870,2875,2620,3540,1910,2725,2767.90,0.15,0,-15292,2835,2780,2695,2640,2555,2807,2667,184,815,1000,2010,5,1,18400000,488,101.92,0.63,12,3.88,26.00,4237.00,4150,20240521,-36.14,2285,20240909,15.97,4150,-36.14,20240521,2285,15.97,20240909,4150,-36.14,20240521,2285,15.97,20240909,3.52,N,075970,1000,184 억,,28412,N,N,0,N,00,N +20241129,100719,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,-65,5,-2.39,1872485635,675064,76.75,2870,2875,2620,3540,1910,2725,2773.79,0.15,0,-13860,2835,2780,2695,2640,2555,2807,2667,184,815,1000,2010,5,1,18400000,489,102.31,0.63,12,3.67,26.00,4237.00,4150,20240521,-35.90,2285,20240909,16.41,4150,-35.90,20240521,2285,16.41,20240909,4150,-35.90,20240521,2285,16.41,20240909,3.52,N,075970,1000,184 억,,28412,N,N,0,N,00,N +20241129,090721,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,70,2,2.57,954365285,337509,38.37,2870,2875,2770,3540,1910,2725,2827.67,0.15,0,-26392,2835,2780,2695,2640,2555,2807,2667,184,815,1000,2010,5,1,18400000,514,107.50,0.66,12,1.83,26.00,4237.00,4150,20240521,-32.65,2285,20240909,22.32,4150,-32.65,20240521,2285,22.32,20240909,4150,-32.65,20240521,2285,22.32,20240909,3.52,N,075970,1000,184 억,,28412,N,N,0,N,00,N 20241128,160712,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,130,2,5.01,1690859545,632400,325.83,2620,2750,2610,3370,1820,2595,2673.73,0.27,0,-24988,2648,2621,2598,2571,2548,2610,2560,184,775,1000,1920,5,1,18400000,501,104.81,0.64,12,3.44,26.00,4237.00,4150,20240521,-34.34,2285,20240909,19.26,4150,-34.34,20240521,2285,19.26,20240909,4150,-34.34,20240521,2285,19.26,20240909,3.47,N,075970,1000,184 억,,50277,N,N,0,N,00,N 20241128,150725,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,90,2,3.47,1537328530,575766,296.66,2620,2750,2610,3370,1820,2595,2670.19,0.27,0,-18510,2648,2621,2598,2571,2548,2610,2560,184,775,1000,1920,5,1,18400000,494,103.27,0.63,12,3.13,26.00,4237.00,4150,20240521,-35.30,2285,20240909,17.51,4150,-35.30,20240521,2285,17.51,20240909,4150,-35.30,20240521,2285,17.51,20240909,3.47,N,075970,1000,184 억,,50277,N,N,0,N,00,N 20241128,140723,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2665,70,2,2.70,1415044230,530261,273.21,2620,2750,2610,3370,1820,2595,2668.73,0.27,0,-7490,2648,2621,2598,2571,2548,2610,2560,184,775,1000,1920,5,1,18400000,490,102.50,0.63,12,2.88,26.00,4237.00,4150,20240521,-35.78,2285,20240909,16.63,4150,-35.78,20240521,2285,16.63,20240909,4150,-35.78,20240521,2285,16.63,20240909,3.47,N,075970,1000,184 억,,50277,N,N,0,N,00,N diff --git a/076080/price/prices-20241101.csv b/076080/price/prices-20241101.csv index 815f0e7aef6a..eb6d670daabd 100644 --- a/076080/price/prices-20241101.csv +++ b/076080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1176,-1,5,-0.08,33078554,28129,118.80,1177,1190,1165,1530,824,1177,1175.96,1.07,0,-7752,1192,1184,1172,1164,1152,1188,1168,113,353,500,770,1,1,22594156,266,-5.76,0.41,12,0.12,-204.00,2862.00,4145,20231130,-71.63,1136,20241127,3.52,3455,-65.96,20240102,1136,3.52,20241127,4145,-71.63,20231130,1136,3.52,20241127,0.58,N,076080,500,112 억,,240934,N,N,0,N,00,N +20241129,150720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1175,-2,5,-0.17,30837955,26222,110.74,1177,1190,1165,1530,824,1177,1176.03,1.07,0,-7322,1192,1184,1172,1164,1152,1188,1168,113,353,500,770,1,1,22594156,265,-5.76,0.41,12,0.12,-204.00,2862.00,4145,20231130,-71.65,1136,20241127,3.43,3455,-65.99,20240102,1136,3.43,20241127,4145,-71.65,20231130,1136,3.43,20241127,0.58,N,076080,500,112 억,,240934,N,N,0,N,00,N +20241129,140722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1170,-7,5,-0.59,30585369,26007,109.84,1177,1190,1165,1530,824,1177,1176.04,1.07,0,-7119,1192,1184,1172,1164,1152,1188,1168,113,353,500,770,1,1,22594156,264,-5.74,0.41,12,0.12,-204.00,2862.00,4145,20231130,-71.77,1136,20241127,2.99,3455,-66.14,20240102,1136,2.99,20241127,4145,-71.77,20231130,1136,2.99,20241127,0.58,N,076080,500,112 억,,240934,N,N,0,N,00,N +20241129,130721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1173,-4,5,-0.34,26066146,22157,93.58,1177,1190,1165,1530,824,1177,1176.43,1.07,0,-6383,1192,1184,1172,1164,1152,1188,1168,113,353,500,770,1,1,22594156,265,-5.75,0.41,12,0.10,-204.00,2862.00,4145,20231130,-71.70,1136,20241127,3.26,3455,-66.05,20240102,1136,3.26,20241127,4145,-71.70,20231130,1136,3.26,20241127,0.58,N,076080,500,112 억,,240934,N,N,0,N,00,N +20241129,120722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1175,-2,5,-0.17,25299112,21502,90.81,1177,1190,1165,1530,824,1177,1176.59,1.07,0,-6126,1192,1184,1172,1164,1152,1188,1168,113,353,500,770,1,1,22594156,265,-5.76,0.41,12,0.10,-204.00,2862.00,4145,20231130,-71.65,1136,20241127,3.43,3455,-65.99,20240102,1136,3.43,20241127,4145,-71.65,20231130,1136,3.43,20241127,0.58,N,076080,500,112 억,,240934,N,N,0,N,00,N +20241129,110724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1165,-12,5,-1.02,24524977,20840,88.01,1177,1190,1165,1530,824,1177,1176.82,1.07,0,-5821,1192,1184,1172,1164,1152,1188,1168,113,353,500,770,1,1,22594156,263,-5.71,0.41,12,0.09,-204.00,2862.00,4145,20231130,-71.89,1136,20241127,2.55,3455,-66.28,20240102,1136,2.55,20241127,4145,-71.89,20231130,1136,2.55,20241127,0.58,N,076080,500,112 억,,240934,N,N,0,N,00,N +20241129,100719,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1176,-1,5,-0.08,17291048,14637,61.82,1177,1190,1169,1530,824,1177,1181.32,1.07,0,-5570,1192,1184,1172,1164,1152,1188,1168,113,353,500,770,1,1,22594156,266,-5.76,0.41,12,0.06,-204.00,2862.00,4145,20231130,-71.63,1136,20241127,3.52,3455,-65.96,20240102,1136,3.52,20241127,4145,-71.63,20231130,1136,3.52,20241127,0.58,N,076080,500,112 억,,240934,N,N,0,N,00,N +20241129,090721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1176,-1,5,-0.08,1882378,1603,6.77,1177,1177,1169,1530,824,1177,1174.28,1.07,0,-678,1192,1184,1172,1164,1152,1188,1168,113,353,500,770,1,1,22594156,266,-5.76,0.41,12,0.01,-204.00,2862.00,4145,20231130,-71.63,1136,20241127,3.52,3455,-65.96,20240102,1136,3.52,20241127,4145,-71.63,20231130,1136,3.52,20241127,0.58,N,076080,500,112 억,,240934,N,N,0,N,00,N 20241128,160713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1177,6,2,0.51,27661820,23678,44.40,1171,1180,1160,1522,820,1171,1168.25,1.08,0,-3044,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,266,-5.77,0.41,12,0.10,-204.00,2862.00,4145,20231130,-71.60,1136,20241127,3.61,3455,-65.93,20240102,1136,3.61,20241127,4145,-71.60,20231130,1136,3.61,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N 20241128,150725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1170,-1,5,-0.09,24939544,21363,40.06,1171,1180,1160,1522,820,1171,1167.42,1.08,0,-2639,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,264,-5.74,0.41,12,0.09,-204.00,2862.00,4145,20231130,-71.77,1136,20241127,2.99,3455,-66.14,20240102,1136,2.99,20241127,4145,-71.77,20231130,1136,2.99,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N 20241128,140724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1170,-1,5,-0.09,21931557,18775,35.20,1171,1180,1160,1522,820,1171,1168.13,1.08,0,-1819,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,264,-5.74,0.41,12,0.08,-204.00,2862.00,4145,20231130,-71.77,1136,20241127,2.99,3455,-66.14,20240102,1136,2.99,20241127,4145,-71.77,20231130,1136,2.99,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N diff --git a/076340/price/prices-20241101.csv b/076340/price/prices-20241101.csv index f3068cf67d51..bddb7297d93d 100644 --- a/076340/price/prices-20241101.csv +++ b/076340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160704,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-10,5,-0.18,0,0,0.00,0,0,0,6330,4690,5510,0.00,0.00,0,0,5510,5510,5510,5510,5510,5510,5510,24,820,500,3520,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4800,20241024,14.58,7200,-23.61,20240214,4800,14.58,20241024,7200,-23.61,20240214,4800,14.58,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241129,150720,57,100.00,KONEX,,,N,N,N,N, ,N,5510,0,3,0.00,0,0,0.00,0,0,0,6330,4690,5510,0.00,0.00,0,0,5510,5510,5510,5510,5510,5510,5510,24,820,500,3520,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241129,140723,57,100.00,KONEX,,,N,N,N,N, ,N,5510,0,3,0.00,0,0,0.00,0,0,0,6330,4690,5510,0.00,0.00,0,0,5510,5510,5510,5510,5510,5510,5510,24,820,500,3520,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241129,130721,57,100.00,KONEX,,,N,N,N,N, ,N,5510,0,3,0.00,0,0,0.00,0,0,0,6330,4690,5510,0.00,0.00,0,0,5510,5510,5510,5510,5510,5510,5510,24,820,500,3520,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241129,120722,57,100.00,KONEX,,,N,N,N,N, ,N,5510,0,3,0.00,0,0,0.00,0,0,0,6330,4690,5510,0.00,0.00,0,0,5510,5510,5510,5510,5510,5510,5510,24,820,500,3520,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241129,110724,57,100.00,KONEX,,,N,N,N,N, ,N,5510,0,3,0.00,0,0,0.00,0,0,0,6330,4690,5510,0.00,0.00,0,0,5510,5510,5510,5510,5510,5510,5510,24,820,500,3520,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241129,100720,57,100.00,KONEX,,,N,N,N,N, ,N,5510,0,3,0.00,0,0,0.00,0,0,0,6330,4690,5510,0.00,0.00,0,0,5510,5510,5510,5510,5510,5510,5510,24,820,500,3520,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241129,090722,57,100.00,KONEX,,,N,N,N,N, ,N,5510,0,3,0.00,0,0,0.00,0,0,0,6330,4690,5510,0.00,0.00,0,0,5510,5510,5510,5510,5510,5510,5510,24,820,500,3520,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241128,160713,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-10,5,-0.18,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241128,150726,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241128,140724,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20241101.csv b/076610/price/prices-20241101.csv index 288c8b50f65c..4c57748a7409 100644 --- a/076610/price/prices-20241101.csv +++ b/076610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160704,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,971,20,2,2.10,3174231084,2889553,16523.06,950,1226,940,1236,666,951,1098.56,0.69,0,-19807,965,958,948,941,931,961,944,127,285,500,570,1,1,25453198,247,-18.32,0.61,12,11.35,-53.00,1598.00,1927,20240207,-49.61,938,20241128,3.52,1927,-49.61,20240207,938,3.52,20241128,1927,-49.61,20240207,280,246.79,20231206,0.09,N,076610,500,127 억,,175462,N,N,0,N,00,N +20241129,150721,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,990,39,2,4.10,3104051384,2817787,16112.69,950,1226,940,1236,666,951,1101.59,0.69,0,-17929,965,958,948,941,931,961,944,127,285,500,570,1,1,25453198,252,-18.68,0.62,12,11.07,-53.00,1598.00,1927,20240207,-48.62,938,20241128,5.54,1927,-48.62,20240207,938,5.54,20241128,1927,-48.62,20240207,280,253.57,20231206,0.09,N,076610,500,127 억,,175462,N,N,0,N,00,N +20241129,140723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1009,58,2,6.10,2899010170,2612557,14939.14,950,1226,940,1236,666,951,1109.64,0.69,0,-16523,965,958,948,941,931,961,944,127,285,500,570,1,1,25453198,257,-19.04,0.63,12,10.26,-53.00,1598.00,1927,20240207,-47.64,938,20241128,7.57,1927,-47.64,20240207,938,7.57,20241128,1927,-47.64,20240207,280,260.36,20231206,0.09,N,076610,500,127 억,,175462,N,N,0,N,00,N +20241129,130721,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1061,110,2,11.57,2600178306,2321497,13274.80,950,1226,940,1236,666,951,1120.04,0.69,0,-20186,965,958,948,941,931,961,944,127,285,500,570,1,1,25453198,270,-20.02,0.66,12,9.12,-53.00,1598.00,1927,20240207,-44.94,938,20241128,13.11,1927,-44.94,20240207,938,13.11,20241128,1927,-44.94,20240207,280,278.93,20231206,0.09,N,076610,500,127 억,,175462,N,N,0,N,00,N +20241129,120723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1111,160,2,16.82,1649424383,1463222,8367.01,950,1226,940,1236,666,951,1127.26,0.69,0,-12829,965,958,948,941,931,961,944,127,285,500,570,1,1,25453198,283,-20.96,0.70,12,5.75,-53.00,1598.00,1927,20240207,-42.35,938,20241128,18.44,1927,-42.35,20240207,938,18.44,20241128,1927,-42.35,20240207,280,296.79,20231206,0.09,N,076610,500,127 억,,175462,N,N,0,N,00,N +20241129,110725,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,973,22,2,2.31,12856176,13428,76.78,950,980,940,1236,666,951,957.42,0.69,0,141,965,958,948,941,931,961,944,127,285,500,570,1,1,25453198,248,-18.36,0.61,12,0.05,-53.00,1598.00,1927,20240207,-49.51,938,20241128,3.73,1927,-49.51,20240207,938,3.73,20241128,1927,-49.51,20240207,280,247.50,20231206,0.09,N,076610,500,127 억,,175462,N,N,0,N,00,N +20241129,100720,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,954,3,2,0.32,6445098,6809,38.94,950,960,940,1236,666,951,946.56,0.69,0,1239,965,958,948,941,931,961,944,127,285,500,570,1,1,25453198,243,-18.00,0.60,12,0.03,-53.00,1598.00,1927,20240207,-50.49,938,20241128,1.71,1927,-50.49,20240207,938,1.71,20241128,1927,-50.49,20240207,280,240.71,20231206,0.09,N,076610,500,127 억,,175462,N,N,0,N,00,N +20241129,090722,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,941,-10,5,-1.05,526354,559,3.20,950,950,941,1236,666,951,941.60,0.69,0,-38,965,958,948,941,931,961,944,127,285,500,570,1,1,25453198,240,-17.75,0.59,12,0.00,-53.00,1598.00,1927,20240207,-51.17,938,20241128,0.32,1927,-51.17,20240207,938,0.32,20241128,1927,-51.17,20240207,280,236.07,20231206,0.09,N,076610,500,127 억,,175462,N,N,0,N,00,N 20241128,160713,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,951,-7,5,-0.73,16564076,17485,45.59,950,955,938,1245,671,958,947.33,0.69,0,41,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,242,-17.94,0.60,12,0.07,-53.00,1598.00,1927,20240207,-50.65,938,20241128,1.39,1927,-50.65,20240207,938,1.39,20241128,1927,-50.65,20240207,280,239.64,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N 20241128,150726,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,953,-5,5,-0.52,16422347,17336,45.21,950,955,938,1245,671,958,947.30,0.69,0,154,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,243,-17.98,0.60,12,0.07,-53.00,1598.00,1927,20240207,-50.54,938,20241128,1.60,1927,-50.54,20240207,938,1.60,20241128,1927,-50.54,20240207,280,240.36,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N 20241128,140724,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,954,-4,5,-0.42,15316472,16175,42.18,950,954,938,1245,671,958,946.92,0.69,0,246,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,243,-18.00,0.60,12,0.06,-53.00,1598.00,1927,20240207,-50.49,938,20241128,1.71,1927,-50.49,20240207,938,1.71,20241128,1927,-50.49,20240207,280,240.71,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N diff --git a/077360/price/prices-20241101.csv b/077360/price/prices-20241101.csv index b01a95a84ff3..8537b6f9c4eb 100644 --- a/077360/price/prices-20241101.csv +++ b/077360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160705,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3740,-145,5,-3.73,594271285,158543,202.49,3905,3910,3700,5050,2720,3885,3748.33,1.32,0,-37216,3978,3931,3903,3856,3828,3917,3842,91,1165,200,2710,5,1,45437002,1699,29.92,0.59,12,0.35,125.00,6369.00,8600,20240527,-56.51,3700,20241129,1.08,8600,-56.51,20240527,3700,1.08,20241129,8600,-56.51,20240527,3700,1.08,20241129,2.73,N,077360,200,90 억,,599301,N,N,1540,N,00,N +20241129,150721,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3740,-145,5,-3.73,572655600,152750,195.09,3905,3910,3700,5050,2720,3885,3748.97,1.32,0,-35715,3978,3931,3903,3856,3828,3917,3842,91,1165,200,2710,5,1,45437002,1699,29.92,0.59,12,0.34,125.00,6369.00,8600,20240527,-56.51,3700,20241129,1.08,8600,-56.51,20240527,3700,1.08,20241129,8600,-56.51,20240527,3700,1.08,20241129,2.73,N,077360,200,90 억,,599301,N,N,35,N,00,N +20241129,140723,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3770,-115,5,-2.96,515280185,137407,175.49,3905,3910,3700,5050,2720,3885,3750.03,1.32,0,-31222,3978,3931,3903,3856,3828,3917,3842,91,1165,200,2710,5,1,45437002,1713,30.16,0.59,12,0.30,125.00,6369.00,8600,20240527,-56.16,3700,20241129,1.89,8600,-56.16,20240527,3700,1.89,20241129,8600,-56.16,20240527,3700,1.89,20241129,2.73,N,077360,200,90 억,,599301,N,N,35,N,00,N +20241129,130722,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3755,-130,5,-3.35,467270425,124638,159.18,3905,3910,3700,5050,2720,3885,3749.02,1.32,0,-36639,3978,3931,3903,3856,3828,3917,3842,91,1165,200,2710,5,1,45437002,1706,30.04,0.59,12,0.27,125.00,6369.00,8600,20240527,-56.34,3700,20241129,1.49,8600,-56.34,20240527,3700,1.49,20241129,8600,-56.34,20240527,3700,1.49,20241129,2.73,N,077360,200,90 억,,599301,N,N,35,N,00,N +20241129,120723,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3715,-170,5,-4.38,436361805,116364,148.62,3905,3910,3700,5050,2720,3885,3749.97,1.32,0,-35436,3978,3931,3903,3856,3828,3917,3842,91,1165,200,2710,5,1,45437002,1688,29.72,0.58,12,0.26,125.00,6369.00,8600,20240527,-56.80,3700,20241129,0.41,8600,-56.80,20240527,3700,0.41,20241129,8600,-56.80,20240527,3700,0.41,20241129,2.73,N,077360,200,90 억,,599301,N,N,35,N,00,N +20241129,110725,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3720,-165,5,-4.25,354475555,94297,120.43,3905,3910,3710,5050,2720,3885,3759.14,1.32,0,-29375,3978,3931,3903,3856,3828,3917,3842,91,1165,200,2710,5,1,45437002,1690,29.76,0.58,12,0.21,125.00,6369.00,8600,20240527,-56.74,3710,20241129,0.27,8600,-56.74,20240527,3710,0.27,20241129,8600,-56.74,20240527,3710,0.27,20241129,2.73,N,077360,200,90 억,,599301,N,N,35,N,00,N +20241129,100720,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3735,-150,5,-3.86,213748995,56505,72.17,3905,3910,3720,5050,2720,3885,3782.83,1.32,0,-23408,3978,3931,3903,3856,3828,3917,3842,91,1165,200,2710,5,1,45437002,1697,29.88,0.59,12,0.12,125.00,6369.00,8600,20240527,-56.57,3720,20241129,0.40,8600,-56.57,20240527,3720,0.40,20241129,8600,-56.57,20240527,3720,0.40,20241129,2.73,N,077360,200,90 억,,599301,N,N,35,N,00,N +20241129,090722,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3870,-15,5,-0.39,20468945,5276,6.74,3905,3910,3845,5050,2720,3885,3879.63,1.32,0,-3990,3978,3931,3903,3856,3828,3917,3842,91,1165,200,2710,5,1,45437002,1758,30.96,0.61,12,0.01,125.00,6369.00,8600,20240527,-55.00,3725,20241115,3.89,8600,-55.00,20240527,3725,3.89,20241115,8600,-55.00,20240527,3725,3.89,20241115,2.73,N,077360,200,90 억,,599301,N,N,35,N,00,N 20241128,160714,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3885,-25,5,-0.64,304833720,78200,52.78,3895,3950,3875,5080,2740,3910,3898.13,1.36,0,-18796,4043,3976,3933,3866,3823,3955,3845,91,1170,200,2730,5,1,45437002,1765,31.08,0.61,12,0.17,125.00,6369.00,8600,20240527,-54.83,3725,20241115,4.30,8600,-54.83,20240527,3725,4.30,20241115,8600,-54.83,20240527,3725,4.30,20241115,2.75,N,077360,200,90 억,,618065,N,N,35,N,00,N 20241128,150726,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3910,0,3,0.00,270300685,69312,46.79,3895,3950,3875,5080,2740,3910,3899.77,1.36,0,-18317,4043,3976,3933,3866,3823,3955,3845,91,1170,200,2730,5,1,45437002,1777,31.28,0.61,12,0.15,125.00,6369.00,8600,20240527,-54.53,3725,20241115,4.97,8600,-54.53,20240527,3725,4.97,20241115,8600,-54.53,20240527,3725,4.97,20241115,2.75,N,077360,200,90 억,,618065,N,N,1759,N,00,N 20241128,140725,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3895,-15,5,-0.38,242133680,62099,41.92,3895,3950,3875,5080,2740,3910,3899.16,1.36,0,-17902,4043,3976,3933,3866,3823,3955,3845,91,1170,200,2730,5,1,45437002,1770,31.16,0.61,12,0.14,125.00,6369.00,8600,20240527,-54.71,3725,20241115,4.56,8600,-54.71,20240527,3725,4.56,20241115,8600,-54.71,20240527,3725,4.56,20241115,2.75,N,077360,200,90 억,,618065,N,N,1759,N,00,N diff --git a/077500/price/prices-20241101.csv b/077500/price/prices-20241101.csv index 13f34d0ebda5..3d30fc1070a0 100644 --- a/077500/price/prices-20241101.csv +++ b/077500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160705,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5030,20,2,0.40,295528795,59005,84.35,5040,5100,4950,6510,3510,5010,5008.47,55.71,0,-3264,5233,5121,5048,4936,4863,5085,4900,115,1500,500,3100,10,1,21794015,1096,6.69,0.51,12,0.27,752.00,9867.00,11350,20240223,-55.68,4200,20241115,19.76,11350,-55.68,20240223,4200,19.76,20241115,11350,-55.68,20240223,4200,19.76,20241115,2.75,N,077500,500,114 억,,12140939,N,N,0,N,00,N +20241129,150721,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4990,-20,5,-0.40,252412695,50417,72.08,5040,5100,4950,6510,3510,5010,5006.50,55.71,0,-2107,5233,5121,5048,4936,4863,5085,4900,115,1500,500,3100,5,1,21794015,1088,6.64,0.51,12,0.23,752.00,9867.00,11350,20240223,-56.04,4200,20241115,18.81,11350,-56.04,20240223,4200,18.81,20241115,11350,-56.04,20240223,4200,18.81,20241115,2.75,N,077500,500,114 억,,12140939,N,N,0,N,00,N +20241129,140724,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5010,0,3,0.00,219980845,43925,62.79,5040,5100,4950,6510,3510,5010,5008.10,55.71,0,463,5233,5121,5048,4936,4863,5085,4900,115,1500,500,3100,10,1,21794015,1092,6.66,0.51,12,0.20,752.00,9867.00,11350,20240223,-55.86,4200,20241115,19.29,11350,-55.86,20240223,4200,19.29,20241115,11350,-55.86,20240223,4200,19.29,20241115,2.75,N,077500,500,114 억,,12140939,N,N,0,N,00,N +20241129,130722,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5010,0,3,0.00,193699355,38690,55.31,5040,5100,4950,6510,3510,5010,5006.44,55.71,0,-1227,5233,5121,5048,4936,4863,5085,4900,115,1500,500,3100,10,1,21794015,1092,6.66,0.51,12,0.18,752.00,9867.00,11350,20240223,-55.86,4200,20241115,19.29,11350,-55.86,20240223,4200,19.29,20241115,11350,-55.86,20240223,4200,19.29,20241115,2.75,N,077500,500,114 억,,12140939,N,N,0,N,00,N +20241129,120723,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5030,20,2,0.40,168694205,33725,48.21,5040,5100,4950,6510,3510,5010,5002.05,55.71,0,-420,5233,5121,5048,4936,4863,5085,4900,115,1500,500,3100,10,1,21794015,1096,6.69,0.51,12,0.15,752.00,9867.00,11350,20240223,-55.68,4200,20241115,19.76,11350,-55.68,20240223,4200,19.76,20241115,11350,-55.68,20240223,4200,19.76,20241115,2.75,N,077500,500,114 억,,12140939,N,N,0,N,00,N +20241129,110725,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5010,0,3,0.00,145019730,28996,41.45,5040,5100,4950,6510,3510,5010,5001.37,55.71,0,-2656,5233,5121,5048,4936,4863,5085,4900,115,1500,500,3100,10,1,21794015,1092,6.66,0.51,12,0.13,752.00,9867.00,11350,20240223,-55.86,4200,20241115,19.29,11350,-55.86,20240223,4200,19.29,20241115,11350,-55.86,20240223,4200,19.29,20241115,2.75,N,077500,500,114 억,,12140939,N,N,0,N,00,N +20241129,100721,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4965,-45,5,-0.90,127882250,25567,36.55,5040,5100,4950,6510,3510,5010,5001.85,55.71,0,-3201,5233,5121,5048,4936,4863,5085,4900,115,1500,500,3100,5,1,21794015,1082,6.60,0.50,12,0.12,752.00,9867.00,11350,20240223,-56.26,4200,20241115,18.21,11350,-56.26,20240223,4200,18.21,20241115,11350,-56.26,20240223,4200,18.21,20241115,2.75,N,077500,500,114 억,,12140939,N,N,0,N,00,N +20241129,090723,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5020,10,2,0.20,25887700,5163,7.38,5040,5050,4990,6510,3510,5010,5014.08,55.71,0,1485,5233,5121,5048,4936,4863,5085,4900,115,1500,500,3100,10,1,21794015,1094,6.68,0.51,12,0.02,752.00,9867.00,11350,20240223,-55.77,4200,20241115,19.52,11350,-55.77,20240223,4200,19.52,20241115,11350,-55.77,20240223,4200,19.52,20241115,2.75,N,077500,500,114 억,,12140939,N,N,0,N,00,N 20241128,160714,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5010,-40,5,-0.79,348453475,68960,65.51,5140,5160,4975,6560,3540,5050,5053.02,55.73,0,-13570,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1092,6.66,0.51,12,0.32,752.00,9867.00,11350,20240223,-55.86,4200,20241115,19.29,11350,-55.86,20240223,4200,19.29,20241115,11350,-55.86,20240223,4200,19.29,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N 20241128,150727,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5060,10,2,0.20,250358565,49583,47.11,5140,5140,4975,6560,3540,5050,5049.28,55.73,0,-5877,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1103,6.73,0.51,12,0.23,752.00,9867.00,11350,20240223,-55.42,4200,20241115,20.48,11350,-55.42,20240223,4200,20.48,20241115,11350,-55.42,20240223,4200,20.48,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N 20241128,140725,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5060,10,2,0.20,206217285,40854,38.81,5140,5140,4975,6560,3540,5050,5047.66,55.73,0,-6072,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1103,6.73,0.51,12,0.19,752.00,9867.00,11350,20240223,-55.42,4200,20241115,20.48,11350,-55.42,20240223,4200,20.48,20241115,11350,-55.42,20240223,4200,20.48,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N diff --git a/077970/price/prices-20241101.csv b/077970/price/prices-20241101.csv index d3863427b013..6d365950b827 100644 --- a/077970/price/prices-20241101.csv +++ b/077970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160705,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19150,0,3,0.00,3372871760,176491,67.70,19350,19400,18890,24850,13410,19150,19110.67,0.00,0,-5639,19943,19546,19323,18926,18703,19435,18815,575,5700,2500,12250,10,1,23008904,4406,92.96,2.04,12,0.77,206.00,9393.00,24400,20240819,-21.52,11400,20231222,67.98,24400,-21.52,20240819,11450,67.25,20240119,24400,-21.52,20240819,11400,67.98,20231222,1.79,N,077970,2500,575 억,,0,N,N,0,N,00,N +20241129,150722,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19070,-80,5,-0.42,3156780770,165192,63.36,19350,19400,18890,24850,13410,19150,19109.77,0.00,0,-3684,19943,19546,19323,18926,18703,19435,18815,575,5700,2500,12250,10,1,23008904,4388,92.57,2.03,12,0.72,206.00,9393.00,24400,20240819,-21.84,11400,20231222,67.28,24400,-21.84,20240819,11450,66.55,20240119,24400,-21.84,20240819,11400,67.28,20231222,1.79,N,077970,2500,575 억,,0,N,N,0,N,00,N +20241129,140724,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19310,160,2,0.84,2633067470,137750,52.84,19350,19400,18890,24850,13410,19150,19114.83,0.00,0,-5410,19943,19546,19323,18926,18703,19435,18815,575,5700,2500,12250,10,1,23008904,4443,93.74,2.06,12,0.60,206.00,9393.00,24400,20240819,-20.86,11400,20231222,69.39,24400,-20.86,20240819,11450,68.65,20240119,24400,-20.86,20240819,11400,69.39,20231222,1.79,N,077970,2500,575 억,,0,N,N,0,N,00,N +20241129,130722,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19280,130,2,0.68,2183676910,114476,43.91,19350,19370,18890,24850,13410,19150,19075.41,0.00,0,-5635,19943,19546,19323,18926,18703,19435,18815,575,5700,2500,12250,10,1,23008904,4436,93.59,2.05,12,0.50,206.00,9393.00,24400,20240819,-20.98,11400,20231222,69.12,24400,-20.98,20240819,11450,68.38,20240119,24400,-20.98,20240819,11400,69.12,20231222,1.79,N,077970,2500,575 억,,0,N,N,0,N,00,N +20241129,120723,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19020,-130,5,-0.68,1860664110,97630,37.45,19350,19370,18890,24850,13410,19150,19058.32,0.00,0,-5782,19943,19546,19323,18926,18703,19435,18815,575,5700,2500,12250,10,1,23008904,4376,92.33,2.02,12,0.42,206.00,9393.00,24400,20240819,-22.05,11400,20231222,66.84,24400,-22.05,20240819,11450,66.11,20240119,24400,-22.05,20240819,11400,66.84,20231222,1.79,N,077970,2500,575 억,,0,N,N,0,N,00,N +20241129,110726,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19060,-90,5,-0.47,1645876240,86347,33.12,19350,19370,18890,24850,13410,19150,19061.19,0.00,0,-5666,19943,19546,19323,18926,18703,19435,18815,575,5700,2500,12250,10,1,23008904,4385,92.52,2.03,12,0.38,206.00,9393.00,24400,20240819,-21.89,11400,20231222,67.19,24400,-21.89,20240819,11450,66.46,20240119,24400,-21.89,20240819,11400,67.19,20231222,1.79,N,077970,2500,575 억,,0,N,N,0,N,00,N +20241129,100721,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18900,-250,5,-1.31,1207635200,63218,24.25,19350,19370,18890,24850,13410,19150,19102.71,0.00,0,-10300,19943,19546,19323,18926,18703,19435,18815,575,5700,2500,12250,10,1,23008904,4349,91.75,2.01,12,0.27,206.00,9393.00,24400,20240819,-22.54,11400,20231222,65.79,24400,-22.54,20240819,11450,65.07,20240119,24400,-22.54,20240819,11400,65.79,20231222,1.79,N,077970,2500,575 억,,0,N,N,0,N,00,N +20241129,090723,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19260,110,2,0.57,185680650,9626,3.69,19350,19370,19210,24850,13410,19150,19289.49,0.00,0,-2802,19943,19546,19323,18926,18703,19435,18815,575,5700,2500,12250,10,1,23008904,4432,93.50,2.05,12,0.04,206.00,9393.00,24400,20240819,-21.07,11400,20231222,68.95,24400,-21.07,20240819,11450,68.21,20240119,24400,-21.07,20240819,11400,68.95,20231222,1.79,N,077970,2500,575 억,,0,N,N,0,N,00,N 20241128,160714,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19150,-570,5,-2.89,5002170060,259103,41.67,19720,19720,19100,25600,13810,19720,19306.13,0.05,0,-23022,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4406,92.96,2.04,12,1.13,206.00,9393.00,24400,20240819,-21.52,11400,20231222,67.98,24400,-21.52,20240819,11450,67.25,20240119,24400,-21.52,20240819,11400,67.98,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N 20241128,150727,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19210,-510,5,-2.59,4626643670,239515,38.52,19720,19720,19100,25600,13810,19720,19316.57,0.05,0,-20997,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4420,93.25,2.05,12,1.04,206.00,9393.00,24400,20240819,-21.27,11400,20231222,68.51,24400,-21.27,20240819,11450,67.77,20240119,24400,-21.27,20240819,11400,68.51,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N 20241128,140725,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19260,-460,5,-2.33,4182736830,216439,34.81,19720,19720,19100,25600,13810,19720,19325.08,0.05,0,-22694,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4432,93.50,2.05,12,0.94,206.00,9393.00,24400,20240819,-21.07,11400,20231222,68.95,24400,-21.07,20240819,11450,68.21,20240119,24400,-21.07,20240819,11400,68.95,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N diff --git a/078000/price/prices-20241101.csv b/078000/price/prices-20241101.csv index b593daa5baab..aac48d881ecd 100644 --- a/078000/price/prices-20241101.csv +++ b/078000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160706,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9910,30,2,0.30,26597120,2703,578.80,9890,10080,9610,12840,6920,9880,9839.85,0.75,0,16,10033,9956,9913,9836,9793,9935,9815,50,2960,500,7310,10,1,9240077,916,18.02,0.65,12,0.03,550.00,15144.00,11410,20240308,-13.15,9210,20241115,7.60,11410,-13.15,20240308,9210,7.60,20241115,11410,-13.15,20240308,9210,7.60,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241129,150722,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9870,-10,5,-0.10,25992610,2642,565.74,9890,10080,9610,12840,6920,9880,9838.23,0.75,0,16,10033,9956,9913,9836,9793,9935,9815,50,2960,500,7310,10,1,9240077,912,17.95,0.65,12,0.03,550.00,15144.00,11410,20240308,-13.50,9210,20241115,7.17,11410,-13.50,20240308,9210,7.17,20241115,11410,-13.50,20240308,9210,7.17,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241129,140724,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9950,70,2,0.71,15308810,1543,330.41,9890,10080,9810,12840,6920,9880,9921.46,0.75,0,16,10033,9956,9913,9836,9793,9935,9815,50,2960,500,7310,10,1,9240077,919,18.09,0.66,12,0.02,550.00,15144.00,11410,20240308,-12.80,9210,20241115,8.03,11410,-12.80,20240308,9210,8.03,20241115,11410,-12.80,20240308,9210,8.03,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241129,130723,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9950,70,2,0.71,15159560,1528,327.19,9890,10080,9810,12840,6920,9880,9921.18,0.75,0,16,10033,9956,9913,9836,9793,9935,9815,50,2960,500,7310,10,1,9240077,919,18.09,0.66,12,0.02,550.00,15144.00,11410,20240308,-12.80,9210,20241115,8.03,11410,-12.80,20240308,9210,8.03,20241115,11410,-12.80,20240308,9210,8.03,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241129,120724,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9970,90,2,0.91,13947780,1405,300.86,9890,10080,9810,12840,6920,9880,9927.25,0.75,0,16,10033,9956,9913,9836,9793,9935,9815,50,2960,500,7310,10,1,9240077,921,18.13,0.66,12,0.02,550.00,15144.00,11410,20240308,-12.62,9210,20241115,8.25,11410,-12.62,20240308,9210,8.25,20241115,11410,-12.62,20240308,9210,8.25,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241129,110726,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9980,100,2,1.01,13868010,1397,299.14,9890,10080,9810,12840,6920,9880,9926.99,0.75,0,16,10033,9956,9913,9836,9793,9935,9815,50,2960,500,7310,10,1,9240077,922,18.15,0.66,12,0.02,550.00,15144.00,11410,20240308,-12.53,9210,20241115,8.36,11410,-12.53,20240308,9210,8.36,20241115,11410,-12.53,20240308,9210,8.36,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241129,100721,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9980,100,2,1.01,7974890,806,172.59,9890,10080,9810,12840,6920,9880,9894.40,0.75,0,0,10033,9956,9913,9836,9793,9935,9815,50,2960,500,7310,10,1,9240077,922,18.15,0.66,12,0.01,550.00,15144.00,11410,20240308,-12.53,9210,20241115,8.36,11410,-12.53,20240308,9210,8.36,20241115,11410,-12.53,20240308,9210,8.36,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241129,090723,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9890,10,2,0.10,1087900,110,23.55,9890,9890,9890,12840,6920,9880,9890.00,0.75,0,0,10033,9956,9913,9836,9793,9935,9815,50,2960,500,7310,10,1,9240077,914,17.98,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.32,9210,20241115,7.38,11410,-13.32,20240308,9210,7.38,20241115,11410,-13.32,20240308,9210,7.38,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N 20241128,160715,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9880,-70,5,-0.70,4625310,467,14.94,9990,9990,9870,12930,6970,9950,9904.30,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,913,17.96,0.65,12,0.01,550.00,15144.00,11410,20240308,-13.41,9210,20241115,7.27,11410,-13.41,20240308,9210,7.27,20241115,11410,-13.41,20240308,9210,7.27,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N 20241128,150727,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9900,-50,5,-0.50,3528630,356,11.39,9990,9990,9870,12930,6970,9950,9911.88,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,915,18.00,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.23,9210,20241115,7.49,11410,-13.23,20240308,9210,7.49,20241115,11410,-13.23,20240308,9210,7.49,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N 20241128,140726,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9870,-80,5,-0.80,3063330,309,9.88,9990,9990,9870,12930,6970,9950,9913.69,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,912,17.95,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.50,9210,20241115,7.17,11410,-13.50,20240308,9210,7.17,20241115,11410,-13.50,20240308,9210,7.17,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N diff --git a/078020/price/prices-20241101.csv b/078020/price/prices-20241101.csv index bca82aa21d55..1db62e04f79f 100644 --- a/078020/price/prices-20241101.csv +++ b/078020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160706,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3955,-145,5,-3.54,224673610,55991,488.71,4100,4125,3955,5330,2870,4100,4012.97,1.20,0,-4041,4180,4140,4110,4070,4040,4160,4090,2774,1230,5000,3030,5,1,55481190,2194,10.04,0.29,12,0.10,394.00,13490.00,5840,20240329,-32.28,3800,20231226,4.08,5840,-32.28,20240329,3800,4.08,20240118,5840,-32.28,20240329,3800,4.08,20231226,0.16,N,078020,5000,2774 억,,663955,N,N,0,N,00,N +20241129,150722,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4020,-80,5,-1.95,122149630,30334,264.76,4100,4125,4000,5330,2870,4100,4026.82,1.20,0,-4140,4180,4140,4110,4070,4040,4160,4090,2774,1230,5000,3030,5,1,55481190,2230,10.20,0.30,12,0.05,394.00,13490.00,5840,20240329,-31.16,3800,20231226,5.79,5840,-31.16,20240329,3800,5.79,20240118,5840,-31.16,20240329,3800,5.79,20231226,0.16,N,078020,5000,2774 억,,663955,N,N,0,N,00,N +20241129,140725,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4035,-65,5,-1.59,116938900,29041,253.48,4100,4125,4000,5330,2870,4100,4026.68,1.20,0,-3760,4180,4140,4110,4070,4040,4160,4090,2774,1230,5000,3030,5,1,55481190,2239,10.24,0.30,12,0.05,394.00,13490.00,5840,20240329,-30.91,3800,20231226,6.18,5840,-30.91,20240329,3800,6.18,20240118,5840,-30.91,20240329,3800,6.18,20231226,0.16,N,078020,5000,2774 억,,663955,N,N,0,N,00,N +20241129,130723,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4025,-75,5,-1.83,106595080,26473,231.06,4100,4125,4000,5330,2870,4100,4026.56,1.20,0,-2946,4180,4140,4110,4070,4040,4160,4090,2774,1230,5000,3030,5,1,55481190,2233,10.22,0.30,12,0.05,394.00,13490.00,5840,20240329,-31.08,3800,20231226,5.92,5840,-31.08,20240329,3800,5.92,20240118,5840,-31.08,20240329,3800,5.92,20231226,0.16,N,078020,5000,2774 억,,663955,N,N,0,N,00,N +20241129,120724,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4060,-40,5,-0.98,106236510,26384,230.29,4100,4125,4000,5330,2870,4100,4026.55,1.20,0,-2948,4180,4140,4110,4070,4040,4160,4090,2774,1230,5000,3030,5,1,55481190,2253,10.30,0.30,12,0.05,394.00,13490.00,5840,20240329,-30.48,3800,20231226,6.84,5840,-30.48,20240329,3800,6.84,20240118,5840,-30.48,20240329,3800,6.84,20231226,0.16,N,078020,5000,2774 억,,663955,N,N,0,N,00,N +20241129,110726,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4030,-70,5,-1.71,84010665,20866,182.12,4100,4125,4000,5330,2870,4100,4026.20,1.20,0,-2407,4180,4140,4110,4070,4040,4160,4090,2774,1230,5000,3030,5,1,55481190,2236,10.23,0.30,12,0.04,394.00,13490.00,5840,20240329,-30.99,3800,20231226,6.05,5840,-30.99,20240329,3800,6.05,20240118,5840,-30.99,20240329,3800,6.05,20231226,0.16,N,078020,5000,2774 억,,663955,N,N,0,N,00,N +20241129,100721,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4035,-65,5,-1.59,33455965,8320,72.62,4100,4125,4000,5330,2870,4100,4021.15,1.20,0,2060,4180,4140,4110,4070,4040,4160,4090,2774,1230,5000,3030,5,1,55481190,2239,10.24,0.30,12,0.01,394.00,13490.00,5840,20240329,-30.91,3800,20231226,6.18,5840,-30.91,20240329,3800,6.18,20240118,5840,-30.91,20240329,3800,6.18,20231226,0.16,N,078020,5000,2774 억,,663955,N,N,0,N,00,N +20241129,090723,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,-10,5,-0.24,168020,41,0.36,4100,4120,4090,5330,2870,4100,4098.05,1.20,0,-33,4180,4140,4110,4070,4040,4160,4090,2774,1230,5000,3030,5,1,55481190,2269,10.38,0.30,12,0.00,394.00,13490.00,5840,20240329,-29.97,3800,20231226,7.63,5840,-29.97,20240329,3800,7.63,20240118,5840,-29.97,20240329,3800,7.63,20231226,0.16,N,078020,5000,2774 억,,663955,N,N,0,N,00,N 20241128,160715,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-20,5,-0.49,47120570,11457,71.58,4080,4150,4080,5350,2885,4120,4112.82,1.20,0,-3556,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2275,10.41,0.30,12,0.02,394.00,13490.00,5840,20240329,-29.79,3800,20231226,7.89,5840,-29.79,20240329,3800,7.89,20240118,5840,-29.79,20240329,3800,7.89,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N 20241128,150727,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-20,5,-0.49,40441250,9828,61.41,4080,4150,4080,5350,2885,4120,4114.90,1.20,0,-2806,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2275,10.41,0.30,12,0.02,394.00,13490.00,5840,20240329,-29.79,3800,20231226,7.89,5840,-29.79,20240329,3800,7.89,20240118,5840,-29.79,20240329,3800,7.89,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N 20241128,140726,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,-5,5,-0.12,37075170,9009,56.29,4080,4150,4080,5350,2885,4120,4115.35,1.20,0,-2718,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2283,10.44,0.31,12,0.02,394.00,13490.00,5840,20240329,-29.54,3800,20231226,8.29,5840,-29.54,20240329,3800,8.29,20240118,5840,-29.54,20240329,3800,8.29,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N diff --git a/078070/price/prices-20241101.csv b/078070/price/prices-20241101.csv index 673f129fe43b..b3626711fd30 100644 --- a/078070/price/prices-20241101.csv +++ b/078070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160706,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,10,2,0.10,26715760,2794,118.09,9600,9630,9450,12480,6720,9600,9561.83,3.11,0,-66,9793,9696,9603,9506,9413,9745,9555,103,2880,500,7100,10,1,18150700,1744,12.85,0.70,12,0.02,748.00,13681.00,13640,20231122,-29.55,9210,20241113,4.34,13630,-29.49,20240118,9210,4.34,20241113,13630,-29.49,20240118,9210,4.34,20241113,0.62,N,078070,500,103 억,,565330,N,N,0,N,00,N +20241129,150723,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9580,-20,5,-0.21,21508980,2252,95.18,9600,9610,9450,12480,6720,9600,9551.06,3.11,0,-41,9793,9696,9603,9506,9413,9745,9555,103,2880,500,7100,10,1,18150700,1739,12.81,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.77,9210,20241113,4.02,13630,-29.71,20240118,9210,4.02,20241113,13630,-29.71,20240118,9210,4.02,20241113,0.62,N,078070,500,103 억,,565330,N,N,0,N,00,N +20241129,140725,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9580,-20,5,-0.21,14242790,1495,63.19,9600,9600,9450,12480,6720,9600,9526.95,3.11,0,-53,9793,9696,9603,9506,9413,9745,9555,103,2880,500,7100,10,1,18150700,1739,12.81,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.77,9210,20241113,4.02,13630,-29.71,20240118,9210,4.02,20241113,13630,-29.71,20240118,9210,4.02,20241113,0.62,N,078070,500,103 억,,565330,N,N,0,N,00,N +20241129,130723,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9530,-70,5,-0.73,10196850,1072,45.31,9600,9600,9450,12480,6720,9600,9511.99,3.11,0,-50,9793,9696,9603,9506,9413,9745,9555,103,2880,500,7100,10,1,18150700,1730,12.74,0.70,12,0.01,748.00,13681.00,13640,20231122,-30.13,9210,20241113,3.47,13630,-30.08,20240118,9210,3.47,20241113,13630,-30.08,20240118,9210,3.47,20241113,0.62,N,078070,500,103 억,,565330,N,N,0,N,00,N +20241129,120724,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9540,-60,5,-0.62,7823080,822,34.74,9600,9600,9450,12480,6720,9600,9517.13,3.11,0,-40,9793,9696,9603,9506,9413,9745,9555,103,2880,500,7100,10,1,18150700,1732,12.75,0.70,12,0.00,748.00,13681.00,13640,20231122,-30.06,9210,20241113,3.58,13630,-30.01,20240118,9210,3.58,20241113,13630,-30.01,20240118,9210,3.58,20241113,0.62,N,078070,500,103 억,,565330,N,N,0,N,00,N +20241129,110727,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9550,-50,5,-0.52,7508880,789,33.35,9600,9600,9450,12480,6720,9600,9516.96,3.11,0,-32,9793,9696,9603,9506,9413,9745,9555,103,2880,500,7100,10,1,18150700,1733,12.77,0.70,12,0.00,748.00,13681.00,13640,20231122,-29.99,9210,20241113,3.69,13630,-29.93,20240118,9210,3.69,20241113,13630,-29.93,20240118,9210,3.69,20241113,0.62,N,078070,500,103 억,,565330,N,N,0,N,00,N +20241129,100722,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9540,-60,5,-0.62,3855060,404,17.08,9600,9600,9500,12480,6720,9600,9542.23,3.11,0,-17,9793,9696,9603,9506,9413,9745,9555,103,2880,500,7100,10,1,18150700,1732,12.75,0.70,12,0.00,748.00,13681.00,13640,20231122,-30.06,9210,20241113,3.58,13630,-30.01,20240118,9210,3.58,20241113,13630,-30.01,20240118,9210,3.58,20241113,0.62,N,078070,500,103 억,,565330,N,N,0,N,00,N +20241129,090724,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9590,-10,5,-0.10,595190,62,2.62,9600,9600,9590,12480,6720,9600,9599.84,3.11,0,-1,9793,9696,9603,9506,9413,9745,9555,103,2880,500,7100,10,1,18150700,1741,12.82,0.70,12,0.00,748.00,13681.00,13640,20231122,-29.69,9210,20241113,4.13,13630,-29.64,20240118,9210,4.13,20241113,13630,-29.64,20240118,9210,4.13,20241113,0.62,N,078070,500,103 억,,565330,N,N,0,N,00,N 20241128,160715,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9600,-10,5,-0.10,22685090,2366,144.62,9510,9700,9510,12490,6730,9610,9587.92,3.12,0,-118,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1742,12.83,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.62,9210,20241113,4.23,13630,-29.57,20240118,9210,4.23,20241113,13630,-29.57,20240118,9210,4.23,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N 20241128,150728,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-40,5,-0.42,13034820,1360,83.13,9510,9700,9510,12490,6730,9610,9584.43,3.12,0,-117,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1737,12.79,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.84,9210,20241113,3.91,13630,-29.79,20240118,9210,3.91,20241113,13630,-29.79,20240118,9210,3.91,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N 20241128,140726,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,0,3,0.00,9525980,993,60.70,9510,9700,9510,12490,6730,9610,9593.13,3.12,0,-117,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1744,12.85,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.55,9210,20241113,4.34,13630,-29.49,20240118,9210,4.34,20241113,13630,-29.49,20240118,9210,4.34,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N diff --git a/078130/price/prices-20241101.csv b/078130/price/prices-20241101.csv index 5947e6af7ade..34ff58f966cd 100644 --- a/078130/price/prices-20241101.csv +++ b/078130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160707,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231122,0.00,800,20231122,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231129,800,0.00,20231129,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241129,150723,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231122,0.00,800,20231122,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231129,800,0.00,20231129,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241129,140725,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231122,0.00,800,20231122,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231129,800,0.00,20231129,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241129,130723,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231122,0.00,800,20231122,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231129,800,0.00,20231129,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241129,120725,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231122,0.00,800,20231122,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231129,800,0.00,20231129,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241129,110727,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231122,0.00,800,20231122,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231129,800,0.00,20231129,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241129,100722,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231122,0.00,800,20231122,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231129,800,0.00,20231129,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241129,090724,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231122,0.00,800,20231122,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231129,800,0.00,20231129,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241128,160715,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231121,0.00,800,20231121,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231128,800,0.00,20231128,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241128,150728,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231121,0.00,800,20231121,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231128,800,0.00,20231128,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241128,140726,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231121,0.00,800,20231121,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231128,800,0.00,20231128,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N diff --git a/078140/price/prices-20241101.csv b/078140/price/prices-20241101.csv index e5c1393aa462..bae637d33a95 100644 --- a/078140/price/prices-20241101.csv +++ b/078140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14530,-680,5,-4.47,1673386430,113822,104.99,15160,15210,14450,19770,10650,15210,14720.34,3.96,0,-30128,15576,15392,15126,14942,14676,15485,15035,55,4560,500,9730,10,1,11086579,1611,38.54,1.33,12,1.03,377.00,10889.00,26700,20240926,-45.58,8290,20231127,75.27,26700,-45.58,20240926,8490,71.14,20240125,26700,-45.58,20240926,8490,71.14,20240125,8.71,N,078140,500,55 억,,439099,N,N,1,N,00,N +20241129,150723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14500,-710,5,-4.67,1409639400,95655,88.23,15160,15210,14450,19770,10650,15210,14736.65,3.96,0,-31583,15576,15392,15126,14942,14676,15485,15035,55,4560,500,9730,10,1,11086579,1608,38.46,1.33,12,0.86,377.00,10889.00,26700,20240926,-45.69,8290,20231127,74.91,26700,-45.69,20240926,8490,70.79,20240125,26700,-45.69,20240926,8490,70.79,20240125,8.71,N,078140,500,55 억,,439099,N,N,0,N,00,N +20241129,140725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14730,-480,5,-3.16,1155876220,78198,72.13,15160,15210,14540,19770,10650,15210,14781.34,3.96,0,-31996,15576,15392,15126,14942,14676,15485,15035,55,4560,500,9730,10,1,11086579,1633,39.07,1.35,12,0.71,377.00,10889.00,26700,20240926,-44.83,8290,20231127,77.68,26700,-44.83,20240926,8490,73.50,20240125,26700,-44.83,20240926,8490,73.50,20240125,8.71,N,078140,500,55 억,,439099,N,N,0,N,00,N +20241129,130724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14630,-580,5,-3.81,1050548890,71047,65.54,15160,15210,14540,19770,10650,15210,14786.61,3.96,0,-34209,15576,15392,15126,14942,14676,15485,15035,55,4560,500,9730,10,1,11086579,1622,38.81,1.34,12,0.64,377.00,10889.00,26700,20240926,-45.21,8290,20231127,76.48,26700,-45.21,20240926,8490,72.32,20240125,26700,-45.21,20240926,8490,72.32,20240125,8.71,N,078140,500,55 억,,439099,N,N,0,N,00,N +20241129,120725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14650,-560,5,-3.68,983831710,66505,61.35,15160,15210,14540,19770,10650,15210,14793.28,3.96,0,-32551,15576,15392,15126,14942,14676,15485,15035,55,4560,500,9730,10,1,11086579,1624,38.86,1.35,12,0.60,377.00,10889.00,26700,20240926,-45.13,8290,20231127,76.72,26700,-45.13,20240926,8490,72.56,20240125,26700,-45.13,20240926,8490,72.56,20240125,8.71,N,078140,500,55 억,,439099,N,N,0,N,00,N +20241129,110727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14610,-600,5,-3.94,832577310,56134,51.78,15160,15210,14600,19770,10650,15210,14831.89,3.96,0,-24623,15576,15392,15126,14942,14676,15485,15035,55,4560,500,9730,10,1,11086579,1620,38.75,1.34,12,0.51,377.00,10889.00,26700,20240926,-45.28,8290,20231127,76.24,26700,-45.28,20240926,8490,72.08,20240125,26700,-45.28,20240926,8490,72.08,20240125,8.71,N,078140,500,55 억,,439099,N,N,0,N,00,N +20241129,100722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14620,-590,5,-3.88,698803410,47004,43.36,15160,15210,14600,19770,10650,15210,14866.81,3.96,0,-21309,15576,15392,15126,14942,14676,15485,15035,55,4560,500,9730,10,1,11086579,1621,38.78,1.34,12,0.42,377.00,10889.00,26700,20240926,-45.24,8290,20231127,76.36,26700,-45.24,20240926,8490,72.20,20240125,26700,-45.24,20240926,8490,72.20,20240125,8.71,N,078140,500,55 억,,439099,N,N,0,N,00,N +20241129,090724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15020,-190,5,-1.25,143833570,9530,8.79,15160,15210,15010,19770,10650,15210,15092.58,3.96,0,-3531,15576,15392,15126,14942,14676,15485,15035,55,4560,500,9730,10,1,11086579,1665,39.84,1.38,12,0.09,377.00,10889.00,26700,20240926,-43.75,8290,20231127,81.18,26700,-43.75,20240926,8490,76.91,20240125,26700,-43.75,20240926,8490,76.91,20240125,8.71,N,078140,500,55 억,,439099,N,N,0,N,00,N 20241128,160716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15210,360,2,2.42,1629393540,107519,68.71,14860,15310,14860,19300,10400,14850,15154.61,3.79,0,19316,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1686,40.34,1.40,12,0.97,377.00,10889.00,26700,20240926,-43.03,8290,20231127,83.47,26700,-43.03,20240926,8490,79.15,20240125,26700,-43.03,20240926,8490,79.15,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N 20241128,150729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15230,380,2,2.56,1534988270,101313,64.74,14860,15310,14860,19300,10400,14850,15151.31,3.79,0,18759,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1688,40.40,1.40,12,0.91,377.00,10889.00,26700,20240926,-42.96,8290,20231127,83.72,26700,-42.96,20240926,8490,79.39,20240125,26700,-42.96,20240926,8490,79.39,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N 20241128,140727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15180,330,2,2.22,1253570680,82846,52.94,14860,15310,14860,19300,10400,14850,15131.75,3.79,0,10678,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1683,40.27,1.39,12,0.75,377.00,10889.00,26700,20240926,-43.15,8290,20231127,83.11,26700,-43.15,20240926,8490,78.80,20240125,26700,-43.15,20240926,8490,78.80,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N diff --git a/078150/price/prices-20241101.csv b/078150/price/prices-20241101.csv index c307c93d6551..674aeea17cf2 100644 --- a/078150/price/prices-20241101.csv +++ b/078150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160707,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1895,-85,5,-4.29,1469732679,766746,107.90,1990,1990,1894,2570,1386,1980,1916.91,0.00,0,-125328,2071,2025,1989,1943,1907,2048,1966,464,590,500,1380,1,1,92715916,1757,2.22,0.55,12,0.83,855.00,3453.00,4660,20240709,-59.33,1820,20241115,4.12,4660,-59.33,20240709,1820,4.12,20241115,4660,-59.33,20240709,1820,4.12,20241115,4.96,N,078150,500,463 억,,0,N,N,12,N,00,N +20241129,150724,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1896,-84,5,-4.24,1368689825,713453,100.40,1990,1990,1894,2570,1386,1980,1918.39,0.00,0,-124915,2071,2025,1989,1943,1907,2048,1966,464,590,500,1380,1,1,92715916,1758,2.22,0.55,12,0.77,855.00,3453.00,4660,20240709,-59.31,1820,20241115,4.18,4660,-59.31,20240709,1820,4.18,20241115,4660,-59.31,20240709,1820,4.18,20241115,4.96,N,078150,500,463 억,,0,N,N,5,N,00,N +20241129,140726,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1911,-69,5,-3.48,1205439883,627586,88.32,1990,1990,1894,2570,1386,1980,1920.74,0.00,0,-111667,2071,2025,1989,1943,1907,2048,1966,464,590,500,1380,1,1,92715916,1772,2.24,0.55,12,0.68,855.00,3453.00,4660,20240709,-58.99,1820,20241115,5.00,4660,-58.99,20240709,1820,5.00,20241115,4660,-58.99,20240709,1820,5.00,20241115,4.96,N,078150,500,463 억,,0,N,N,5,N,00,N +20241129,130724,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1917,-63,5,-3.18,1113122178,579409,81.54,1990,1990,1894,2570,1386,1980,1921.12,0.00,0,-109238,2071,2025,1989,1943,1907,2048,1966,464,590,500,1380,1,1,92715916,1777,2.24,0.56,12,0.62,855.00,3453.00,4660,20240709,-58.86,1820,20241115,5.33,4660,-58.86,20240709,1820,5.33,20241115,4660,-58.86,20240709,1820,5.33,20241115,4.96,N,078150,500,463 억,,0,N,N,5,N,00,N +20241129,120725,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1898,-82,5,-4.14,984806752,512170,72.07,1990,1990,1894,2570,1386,1980,1922.80,0.00,0,-118278,2071,2025,1989,1943,1907,2048,1966,464,590,500,1380,1,1,92715916,1760,2.22,0.55,12,0.55,855.00,3453.00,4660,20240709,-59.27,1820,20241115,4.29,4660,-59.27,20240709,1820,4.29,20241115,4660,-59.27,20240709,1820,4.29,20241115,4.96,N,078150,500,463 억,,0,N,N,5,N,00,N +20241129,110728,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1903,-77,5,-3.89,715922928,370501,52.14,1990,1990,1902,2570,1386,1980,1932.29,0.00,0,-93696,2071,2025,1989,1943,1907,2048,1966,464,590,500,1380,1,1,92715916,1764,2.23,0.55,12,0.40,855.00,3453.00,4660,20240709,-59.16,1820,20241115,4.56,4660,-59.16,20240709,1820,4.56,20241115,4660,-59.16,20240709,1820,4.56,20241115,4.96,N,078150,500,463 억,,0,N,N,5,N,00,N +20241129,100723,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1907,-73,5,-3.69,564966080,291436,41.01,1990,1990,1905,2570,1386,1980,1938.54,0.00,0,-82516,2071,2025,1989,1943,1907,2048,1966,464,590,500,1380,1,1,92715916,1768,2.23,0.55,12,0.31,855.00,3453.00,4660,20240709,-59.08,1820,20241115,4.78,4660,-59.08,20240709,1820,4.78,20241115,4660,-59.08,20240709,1820,4.78,20241115,4.96,N,078150,500,463 억,,0,N,N,5,N,00,N +20241129,090725,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1955,-25,5,-1.26,106075330,53770,7.57,1990,1990,1950,2570,1386,1980,1972.74,0.00,0,-36912,2071,2025,1989,1943,1907,2048,1966,464,590,500,1380,1,1,92715916,1813,2.29,0.57,12,0.06,855.00,3453.00,4660,20240709,-58.05,1820,20241115,7.42,4660,-58.05,20240709,1820,7.42,20241115,4660,-58.05,20240709,1820,7.42,20241115,4.96,N,078150,500,463 억,,0,N,N,5,N,00,N 20241128,160716,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1980,10,2,0.51,1392142386,699799,57.65,1970,2035,1953,2560,1379,1970,1989.48,0.00,0,-92041,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1836,2.32,0.57,12,0.75,855.00,3453.00,4660,20240709,-57.51,1820,20241115,8.79,4660,-57.51,20240709,1820,8.79,20241115,4660,-57.51,20240709,1820,8.79,20241115,4.94,N,078150,500,463 억,,0,N,N,5,N,00,N 20241128,150729,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1979,9,2,0.46,1321309934,664019,54.70,1970,2035,1953,2560,1379,1970,1989.87,0.00,0,-91514,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1835,2.31,0.57,12,0.72,855.00,3453.00,4660,20240709,-57.53,1820,20241115,8.74,4660,-57.53,20240709,1820,8.74,20241115,4660,-57.53,20240709,1820,8.74,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N 20241128,140727,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1988,18,2,0.91,1221849735,613791,50.56,1970,2035,1953,2560,1379,1970,1990.66,0.00,0,-93781,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1843,2.33,0.58,12,0.66,855.00,3453.00,4660,20240709,-57.34,1820,20241115,9.23,4660,-57.34,20240709,1820,9.23,20241115,4660,-57.34,20240709,1820,9.23,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N diff --git a/078160/price/prices-20241101.csv b/078160/price/prices-20241101.csv index c8f75fa2abf0..f37e6dd1a4ee 100644 --- a/078160/price/prices-20241101.csv +++ b/078160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160707,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9110,-190,5,-2.04,1785409430,191972,44.41,9300,9640,9090,12090,6510,9300,9300.60,3.76,0,-17876,10140,9720,9470,9050,8800,9595,8925,171,2790,500,6690,10,1,34217785,3117,44.88,1.10,12,0.56,203.00,8277.00,9890,20241128,-7.89,5450,20240805,67.16,9890,-7.89,20241128,5450,67.16,20240805,9890,-7.89,20241128,5450,67.16,20240805,0.42,N,078160,500,171 억,,1288241,N,N,0,N,00,N +20241129,150724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9100,-200,5,-2.15,1669265540,179237,41.47,9300,9640,9090,12090,6510,9300,9313.17,3.76,0,-18885,10140,9720,9470,9050,8800,9595,8925,171,2790,500,6690,10,1,34217785,3114,44.83,1.10,12,0.52,203.00,8277.00,9890,20241128,-7.99,5450,20240805,66.97,9890,-7.99,20241128,5450,66.97,20240805,9890,-7.99,20241128,5450,66.97,20240805,0.42,N,078160,500,171 억,,1288241,N,N,0,N,00,N +20241129,140726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9250,-50,5,-0.54,1334164240,142640,33.00,9300,9640,9170,12090,6510,9300,9353.37,3.76,0,-12936,10140,9720,9470,9050,8800,9595,8925,171,2790,500,6690,10,1,34217785,3165,45.57,1.12,12,0.42,203.00,8277.00,9890,20241128,-6.47,5450,20240805,69.72,9890,-6.47,20241128,5450,69.72,20240805,9890,-6.47,20241128,5450,69.72,20240805,0.42,N,078160,500,171 억,,1288241,N,N,0,N,00,N +20241129,130724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9230,-70,5,-0.75,1252082980,133740,30.94,9300,9640,9170,12090,6510,9300,9362.07,3.76,0,-12359,10140,9720,9470,9050,8800,9595,8925,171,2790,500,6690,10,1,34217785,3158,45.47,1.12,12,0.39,203.00,8277.00,9890,20241128,-6.67,5450,20240805,69.36,9890,-6.67,20241128,5450,69.36,20240805,9890,-6.67,20241128,5450,69.36,20240805,0.42,N,078160,500,171 억,,1288241,N,N,0,N,00,N +20241129,120726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9330,30,2,0.32,1112565860,118662,27.45,9300,9640,9180,12090,6510,9300,9375.92,3.76,0,-12053,10140,9720,9470,9050,8800,9595,8925,171,2790,500,6690,10,1,34217785,3193,45.96,1.13,12,0.35,203.00,8277.00,9890,20241128,-5.66,5450,20240805,71.19,9890,-5.66,20241128,5450,71.19,20240805,9890,-5.66,20241128,5450,71.19,20240805,0.42,N,078160,500,171 억,,1288241,N,N,0,N,00,N +20241129,110728,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9500,200,2,2.15,1009678490,107643,24.90,9300,9640,9180,12090,6510,9300,9379.88,3.76,0,-11891,10140,9720,9470,9050,8800,9595,8925,171,2790,500,6690,10,1,34217785,3251,46.80,1.15,12,0.31,203.00,8277.00,9890,20241128,-3.94,5450,20240805,74.31,9890,-3.94,20241128,5450,74.31,20240805,9890,-3.94,20241128,5450,74.31,20240805,0.42,N,078160,500,171 억,,1288241,N,N,0,N,00,N +20241129,100723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9400,100,2,1.08,456246950,49309,11.41,9300,9400,9180,12090,6510,9300,9252.81,3.76,0,-9564,10140,9720,9470,9050,8800,9595,8925,171,2790,500,6690,10,1,34217785,3216,46.31,1.14,12,0.14,203.00,8277.00,9890,20241128,-4.95,5450,20240805,72.48,9890,-4.95,20241128,5450,72.48,20240805,9890,-4.95,20241128,5450,72.48,20240805,0.42,N,078160,500,171 억,,1288241,N,N,0,N,00,N +20241129,090725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9260,-40,5,-0.43,62031800,6702,1.55,9300,9300,9200,12090,6510,9300,9255.71,3.76,0,-1445,10140,9720,9470,9050,8800,9595,8925,171,2790,500,6690,10,1,34217785,3169,45.62,1.12,12,0.02,203.00,8277.00,9890,20241128,-6.37,5450,20240805,69.91,9890,-6.37,20241128,5450,69.91,20240805,9890,-6.37,20241128,5450,69.91,20240805,0.42,N,078160,500,171 억,,1288241,N,N,0,N,00,N 20241128,160716,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9300,-470,5,-4.81,4049967510,427059,28.93,9770,9890,9220,12700,6840,9770,9483.40,3.84,0,-28830,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3182,45.81,1.12,12,1.25,203.00,8277.00,9890,20241128,-5.97,5450,20240805,70.64,9890,-5.97,20241128,5450,70.64,20240805,9890,-5.97,20241128,5450,70.64,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N 20241128,150729,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9300,-470,5,-4.81,3884827820,409325,27.73,9770,9890,9220,12700,6840,9770,9490.80,3.84,0,-31411,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3182,45.81,1.12,12,1.20,203.00,8277.00,9890,20241128,-5.97,5450,20240805,70.64,9890,-5.97,20241128,5450,70.64,20240805,9890,-5.97,20241128,5450,70.64,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N 20241128,140727,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9350,-420,5,-4.30,3585931770,377260,25.55,9770,9890,9220,12700,6840,9770,9505.19,3.84,0,-27152,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3199,46.06,1.13,12,1.10,203.00,8277.00,9890,20241128,-5.46,5450,20240805,71.56,9890,-5.46,20241128,5450,71.56,20240805,9890,-5.46,20241128,5450,71.56,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N diff --git a/078340/price/prices-20241101.csv b/078340/price/prices-20241101.csv index fc2b2f057b9e..aa49455c95c2 100644 --- a/078340/price/prices-20241101.csv +++ b/078340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160708,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,48900,2800,2,6.07,13040056600,271430,214.98,46050,49200,45000,59900,32300,46100,48041.62,11.28,0,5642,49033,47566,46783,45316,44533,47175,44925,64,13800,500,34110,50,1,12737755,6229,15.81,0.50,12,2.13,3093.00,96852.00,55500,20231211,-11.89,34550,20240911,41.53,49200,-0.61,20241129,34550,41.53,20240911,55500,-11.89,20231211,34550,41.53,20240911,2.24,N,078340,500,64 억,,1437061,N,N,257,N,00,N +20241129,150724,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,48850,2750,2,5.97,12085224200,251892,199.50,46050,49200,45000,59900,32300,46100,47978.39,11.28,0,12653,49033,47566,46783,45316,44533,47175,44925,64,13800,500,34110,50,1,12737755,6222,15.79,0.50,12,1.98,3093.00,96852.00,55500,20231211,-11.98,34550,20240911,41.39,49200,-0.71,20241129,34550,41.39,20240911,55500,-11.98,20231211,34550,41.39,20240911,2.24,N,078340,500,64 억,,1437061,N,N,357,N,00,N +20241129,140726,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,48950,2850,2,6.18,8952364250,187831,148.76,46050,49000,45000,59900,32300,46100,47662.46,11.28,0,23493,49033,47566,46783,45316,44533,47175,44925,64,13800,500,34110,50,1,12737755,6235,15.83,0.51,12,1.47,3093.00,96852.00,55500,20231211,-11.80,34550,20240911,41.68,49000,-0.10,20241129,34550,41.68,20240911,55500,-11.80,20231211,34550,41.68,20240911,2.24,N,078340,500,64 억,,1437061,N,N,357,N,00,N +20241129,130725,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,48700,2600,2,5.64,6919274750,146151,115.75,46050,48700,45000,59900,32300,46100,47344.00,11.28,0,15895,49033,47566,46783,45316,44533,47175,44925,64,13800,500,34110,50,1,12737755,6203,15.75,0.50,12,1.15,3093.00,96852.00,55500,20231211,-12.25,34550,20240911,40.96,48700,0.00,20240208,34550,40.96,20240911,55500,-12.25,20231211,34550,40.96,20240911,2.24,N,078340,500,64 억,,1437061,N,N,357,N,00,N +20241129,120726,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,48350,2250,2,4.88,5155202600,109759,86.93,46050,48350,45000,59900,32300,46100,46969.01,11.28,0,13083,49033,47566,46783,45316,44533,47175,44925,64,13800,500,34110,50,1,12737755,6159,15.63,0.50,12,0.86,3093.00,96852.00,55500,20231211,-12.88,34550,20240911,39.94,48700,-0.72,20240208,34550,39.94,20240911,55500,-12.88,20231211,34550,39.94,20240911,2.24,N,078340,500,64 억,,1437061,N,N,357,N,00,N +20241129,110728,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,47700,1600,2,3.47,3846866050,82533,65.37,46050,48000,45000,59900,32300,46100,46610.52,11.28,0,8065,49033,47566,46783,45316,44533,47175,44925,64,13800,500,34110,50,1,12737755,6076,15.42,0.49,12,0.65,3093.00,96852.00,55500,20231211,-14.05,34550,20240911,38.06,48700,-2.05,20240208,34550,38.06,20240911,55500,-14.05,20231211,34550,38.06,20240911,2.24,N,078340,500,64 억,,1437061,N,N,357,N,00,N +20241129,100723,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,45650,-450,5,-0.98,1592693850,34913,27.65,46050,46300,45000,59900,32300,46100,45617.84,11.28,0,1283,49033,47566,46783,45316,44533,47175,44925,64,13800,500,34110,50,1,12737755,5815,14.76,0.47,12,0.27,3093.00,96852.00,55500,20231211,-17.75,34550,20240911,32.13,48700,-6.26,20240208,34550,32.13,20240911,55500,-17.75,20231211,34550,32.13,20240911,2.24,N,078340,500,64 억,,1437061,N,N,357,N,00,N +20241129,090725,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,45850,-250,5,-0.54,203075100,4429,3.51,46050,46100,45600,59900,32300,46100,45846.71,11.28,0,246,49033,47566,46783,45316,44533,47175,44925,64,13800,500,34110,50,1,12737755,5840,14.82,0.47,12,0.03,3093.00,96852.00,55500,20231211,-17.39,34550,20240911,32.71,48700,-5.85,20240208,34550,32.71,20240911,55500,-17.39,20231211,34550,32.71,20240911,2.24,N,078340,500,64 억,,1437061,N,N,357,N,00,N 20241128,160717,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,46100,-1050,5,-2.23,5943460400,126201,84.82,47100,48250,46000,61200,33050,47150,47095.96,11.39,0,-12795,49416,48282,47316,46182,45216,48850,46750,64,14050,500,34890,50,1,12737755,5872,14.90,0.48,12,0.99,3093.00,96852.00,55500,20231211,-16.94,34550,20240911,33.43,48700,-5.34,20240208,34550,33.43,20240911,55500,-16.94,20231211,34550,33.43,20240911,2.24,N,078340,500,64 억,,1451263,N,N,357,N,00,N 20241128,150729,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,46150,-1000,5,-2.12,5459974100,115712,77.77,47100,48250,46050,61200,33050,47150,47185.89,11.39,0,-11240,49416,48282,47316,46182,45216,48850,46750,64,14050,500,34890,50,1,12737755,5878,14.92,0.48,12,0.91,3093.00,96852.00,55500,20231211,-16.85,34550,20240911,33.57,48700,-5.24,20240208,34550,33.57,20240911,55500,-16.85,20231211,34550,33.57,20240911,2.24,N,078340,500,64 억,,1451263,N,N,97,N,00,N 20241128,140728,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,46100,-1050,5,-2.23,4907019550,103765,69.74,47100,48250,46050,61200,33050,47150,47289.74,11.39,0,-7717,49416,48282,47316,46182,45216,48850,46750,64,14050,500,34890,50,1,12737755,5872,14.90,0.48,12,0.81,3093.00,96852.00,55500,20231211,-16.94,34550,20240911,33.43,48700,-5.34,20240208,34550,33.43,20240911,55500,-16.94,20231211,34550,33.43,20240911,2.24,N,078340,500,64 억,,1451263,N,N,97,N,00,N diff --git a/078350/price/prices-20241101.csv b/078350/price/prices-20241101.csv index 47195c879247..9c4e3628b4a4 100644 --- a/078350/price/prices-20241101.csv +++ b/078350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160708,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8220,-200,5,-2.38,885863810,108326,157.12,8420,8440,8090,10940,5900,8420,8177.75,5.73,0,11912,8713,8566,8453,8306,8193,8510,8250,76,2520,500,6230,10,1,15244382,1253,9.92,0.93,12,0.71,829.00,8862.00,31750,20240516,-74.11,8090,20241129,1.61,31750,-74.11,20240516,8090,1.61,20241129,31750,-74.11,20240516,8090,1.61,20241129,3.00,N,078350,500,76 억,,874112,N,N,1,N,00,N +20241129,150725,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8150,-270,5,-3.21,862636480,105494,153.02,8420,8440,8090,10940,5900,8420,8177.11,5.73,0,12093,8713,8566,8453,8306,8193,8510,8250,76,2520,500,6230,10,1,15244382,1242,9.83,0.92,12,0.69,829.00,8862.00,31750,20240516,-74.33,8090,20241129,0.74,31750,-74.33,20240516,8090,0.74,20241129,31750,-74.33,20240516,8090,0.74,20241129,3.00,N,078350,500,76 억,,874112,N,N,1,N,00,N +20241129,140727,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8150,-270,5,-3.21,769781240,94062,136.43,8420,8440,8090,10940,5900,8420,8183.76,5.73,0,9610,8713,8566,8453,8306,8193,8510,8250,76,2520,500,6230,10,1,15244382,1242,9.83,0.92,12,0.62,829.00,8862.00,31750,20240516,-74.33,8090,20241129,0.74,31750,-74.33,20240516,8090,0.74,20241129,31750,-74.33,20240516,8090,0.74,20241129,3.00,N,078350,500,76 억,,874112,N,N,1,N,00,N +20241129,130725,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8170,-250,5,-2.97,688973090,84154,122.06,8420,8440,8090,10940,5900,8420,8187.05,5.73,0,5571,8713,8566,8453,8306,8193,8510,8250,76,2520,500,6230,10,1,15244382,1245,9.86,0.92,12,0.55,829.00,8862.00,31750,20240516,-74.27,8090,20241129,0.99,31750,-74.27,20240516,8090,0.99,20241129,31750,-74.27,20240516,8090,0.99,20241129,3.00,N,078350,500,76 억,,874112,N,N,1,N,00,N +20241129,120726,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8150,-270,5,-3.21,599484930,73195,106.17,8420,8440,8090,10940,5900,8420,8190.24,5.73,0,-2883,8713,8566,8453,8306,8193,8510,8250,76,2520,500,6230,10,1,15244382,1242,9.83,0.92,12,0.48,829.00,8862.00,31750,20240516,-74.33,8090,20241129,0.74,31750,-74.33,20240516,8090,0.74,20241129,31750,-74.33,20240516,8090,0.74,20241129,3.00,N,078350,500,76 억,,874112,N,N,1,N,00,N +20241129,110729,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8130,-290,5,-3.44,520124700,63422,91.99,8420,8440,8090,10940,5900,8420,8201.01,5.73,0,-7590,8713,8566,8453,8306,8193,8510,8250,76,2520,500,6230,10,1,15244382,1239,9.81,0.92,12,0.42,829.00,8862.00,31750,20240516,-74.39,8090,20241129,0.49,31750,-74.39,20240516,8090,0.49,20241129,31750,-74.39,20240516,8090,0.49,20241129,3.00,N,078350,500,76 억,,874112,N,N,1,N,00,N +20241129,100724,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8130,-290,5,-3.44,345951280,42002,60.92,8420,8440,8120,10940,5900,8420,8236.54,5.73,0,-8943,8713,8566,8453,8306,8193,8510,8250,76,2520,500,6230,10,1,15244382,1239,9.81,0.92,12,0.28,829.00,8862.00,31750,20240516,-74.39,8120,20241129,0.12,31750,-74.39,20240516,8120,0.12,20241129,31750,-74.39,20240516,8120,0.12,20241129,3.00,N,078350,500,76 억,,874112,N,N,1,N,00,N +20241129,090726,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8390,-30,5,-0.36,22488860,2684,3.89,8420,8440,8340,10940,5900,8420,8378.86,5.73,0,-1420,8713,8566,8453,8306,8193,8510,8250,76,2520,500,6230,10,1,15244382,1279,10.12,0.95,12,0.02,829.00,8862.00,31750,20240516,-73.57,8340,20241129,0.60,31750,-73.57,20240516,8340,0.60,20241129,31750,-73.57,20240516,8340,0.60,20241129,3.00,N,078350,500,76 억,,874112,N,N,1,N,00,N 20241128,160717,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8420,-120,5,-1.41,578657680,68770,73.74,8540,8600,8340,11100,5980,8540,8414.39,5.69,0,5317,9093,8816,8673,8396,8253,8745,8325,76,2560,500,6310,10,1,15244382,1284,10.16,0.95,12,0.45,829.00,8862.00,31750,20240516,-73.48,8340,20241128,0.96,31750,-73.48,20240516,8340,0.96,20241128,31750,-73.48,20240516,8340,0.96,20241128,2.96,N,078350,500,76 억,,867942,N,N,1,N,00,N 20241128,150730,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8410,-130,5,-1.52,561716960,66757,71.58,8540,8600,8340,11100,5980,8540,8414.35,5.69,0,4387,9093,8816,8673,8396,8253,8745,8325,76,2560,500,6310,10,1,15244382,1282,10.14,0.95,12,0.44,829.00,8862.00,31750,20240516,-73.51,8340,20241128,0.84,31750,-73.51,20240516,8340,0.84,20241128,31750,-73.51,20240516,8340,0.84,20241128,2.96,N,078350,500,76 억,,867942,N,N,0,N,00,N 20241128,140728,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8400,-140,5,-1.64,450209920,53464,57.33,8540,8600,8360,11100,5980,8540,8420.81,5.69,0,-3102,9093,8816,8673,8396,8253,8745,8325,76,2560,500,6310,10,1,15244382,1281,10.13,0.95,12,0.35,829.00,8862.00,31750,20240516,-73.54,8360,20241128,0.48,31750,-73.54,20240516,8360,0.48,20241128,31750,-73.54,20240516,8360,0.48,20241128,2.96,N,078350,500,76 억,,867942,N,N,0,N,00,N diff --git a/078520/price/prices-20241101.csv b/078520/price/prices-20241101.csv index decd58d8cf2f..717994fe5406 100644 --- a/078520/price/prices-20241101.csv +++ b/078520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,0,3,0.00,604714760,85776,173.28,7140,7140,6940,9230,4970,7100,7049.92,10.18,0,-20687,7286,7192,7056,6962,6826,7240,7010,135,2130,500,4820,10,1,26014161,1847,30.34,2.11,12,0.33,234.00,3371.00,11780,20240531,-39.73,6130,20240417,15.82,11780,-39.73,20240531,6130,15.82,20240417,11780,-39.73,20240531,6130,15.82,20240417,1.29,N,078520,500,135 억,,2648444,N,N,3,N,00,N +20241129,150725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-40,5,-0.56,574356420,81504,164.65,7140,7140,6940,9230,4970,7100,7046.97,10.18,0,-20614,7286,7192,7056,6962,6826,7240,7010,135,2130,500,4820,10,1,26014161,1837,30.17,2.09,12,0.31,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,11780,-40.07,20240531,6130,15.17,20240417,11780,-40.07,20240531,6130,15.17,20240417,1.29,N,078520,500,135 억,,2648444,N,N,3,N,00,N +20241129,140727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,-20,5,-0.28,508840650,72286,146.03,7140,7140,6940,9230,4970,7100,7039.27,10.18,0,-19226,7286,7192,7056,6962,6826,7240,7010,135,2130,500,4820,10,1,26014161,1842,30.26,2.10,12,0.28,234.00,3371.00,11780,20240531,-39.90,6130,20240417,15.50,11780,-39.90,20240531,6130,15.50,20240417,11780,-39.90,20240531,6130,15.50,20240417,1.29,N,078520,500,135 억,,2648444,N,N,3,N,00,N +20241129,130725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,-20,5,-0.28,479185530,68089,137.55,7140,7140,6940,9230,4970,7100,7037.64,10.18,0,-19363,7286,7192,7056,6962,6826,7240,7010,135,2130,500,4820,10,1,26014161,1842,30.26,2.10,12,0.26,234.00,3371.00,11780,20240531,-39.90,6130,20240417,15.50,11780,-39.90,20240531,6130,15.50,20240417,11780,-39.90,20240531,6130,15.50,20240417,1.29,N,078520,500,135 억,,2648444,N,N,3,N,00,N +20241129,120727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-100,5,-1.41,278954540,39917,80.64,7140,7140,6940,9230,4970,7100,6988.36,10.18,0,-13068,7286,7192,7056,6962,6826,7240,7010,135,2130,500,4820,10,1,26014161,1821,29.91,2.08,12,0.15,234.00,3371.00,11780,20240531,-40.58,6130,20240417,14.19,11780,-40.58,20240531,6130,14.19,20240417,11780,-40.58,20240531,6130,14.19,20240417,1.29,N,078520,500,135 억,,2648444,N,N,3,N,00,N +20241129,110729,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-140,5,-1.97,243091100,34801,70.30,7140,7140,6940,9230,4970,7100,6985.18,10.18,0,-12109,7286,7192,7056,6962,6826,7240,7010,135,2130,500,4820,10,1,26014161,1811,29.74,2.06,12,0.13,234.00,3371.00,11780,20240531,-40.92,6130,20240417,13.54,11780,-40.92,20240531,6130,13.54,20240417,11780,-40.92,20240531,6130,13.54,20240417,1.29,N,078520,500,135 억,,2648444,N,N,3,N,00,N +20241129,100724,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-140,5,-1.97,226288830,32392,65.44,7140,7140,6940,9230,4970,7100,6985.95,10.18,0,-11334,7286,7192,7056,6962,6826,7240,7010,135,2130,500,4820,10,1,26014161,1811,29.74,2.06,12,0.12,234.00,3371.00,11780,20240531,-40.92,6130,20240417,13.54,11780,-40.92,20240531,6130,13.54,20240417,11780,-40.92,20240531,6130,13.54,20240417,1.29,N,078520,500,135 억,,2648444,N,N,3,N,00,N +20241129,090726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-70,5,-0.99,29679110,4232,8.55,7140,7140,6980,9230,4970,7100,7013.02,10.18,0,-3219,7286,7192,7056,6962,6826,7240,7010,135,2130,500,4820,10,1,26014161,1829,30.04,2.09,12,0.02,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,11780,-40.32,20240531,6130,14.68,20240417,11780,-40.32,20240531,6130,14.68,20240417,1.29,N,078520,500,135 억,,2648444,N,N,3,N,00,N 20241128,160717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,80,2,1.14,340915340,48375,80.49,7060,7150,6920,9120,4920,7020,7047.24,10.19,0,-1555,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1847,30.34,2.11,12,0.19,234.00,3371.00,11780,20240531,-39.73,6130,20240417,15.82,11780,-39.73,20240531,6130,15.82,20240417,11780,-39.73,20240531,6130,15.82,20240417,1.30,N,078520,500,135 억,,2652033,N,N,3,N,00,N 20241128,150730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,70,2,1.00,314181160,44605,74.22,7060,7150,6920,9120,4920,7020,7043.63,10.19,0,-1910,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1844,30.30,2.10,12,0.17,234.00,3371.00,11780,20240531,-39.81,6130,20240417,15.66,11780,-39.81,20240531,6130,15.66,20240417,11780,-39.81,20240531,6130,15.66,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N 20241128,140728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,20,2,0.28,276356660,39243,65.30,7060,7150,6920,9120,4920,7020,7042.19,10.19,0,-1406,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1831,30.09,2.09,12,0.15,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,11780,-40.24,20240531,6130,14.85,20240417,11780,-40.24,20240531,6130,14.85,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N diff --git a/078590/price/prices-20241101.csv b/078590/price/prices-20241101.csv index 001dbb3163ec..908c2ed97ac2 100644 --- a/078590/price/prices-20241101.csv +++ b/078590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,564,-11,5,-1.91,198804814,352718,265.50,575,579,558,747,403,575,563.64,0.84,0,-46768,585,579,577,571,569,579,571,271,172,500,340,1,1,54210339,306,3.66,0.70,12,0.65,154.00,807.00,1716,20231122,-67.13,535,20241025,5.42,1695,-66.73,20240221,535,5.42,20241025,1695,-66.73,20240221,396,42.42,20240125,0.62,N,078590,500,271 억,,453441,N,N,0,N,00,N +20241129,150725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,565,-10,5,-1.74,194979990,345922,260.39,575,579,558,747,403,575,563.65,0.84,0,-47006,585,579,577,571,569,579,571,271,172,500,340,1,1,54210339,306,3.67,0.70,12,0.64,154.00,807.00,1716,20231122,-67.07,535,20241025,5.61,1695,-66.67,20240221,535,5.61,20241025,1695,-66.67,20240221,396,42.68,20240125,0.62,N,078590,500,271 억,,453441,N,N,0,N,00,N +20241129,140727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,560,-15,5,-2.61,184874009,327940,246.85,575,579,558,747,403,575,563.74,0.84,0,-44792,585,579,577,571,569,579,571,271,172,500,340,1,1,54210339,304,3.64,0.69,12,0.60,154.00,807.00,1716,20231122,-67.37,535,20241025,4.67,1695,-66.96,20240221,535,4.67,20241025,1695,-66.96,20240221,396,41.41,20240125,0.62,N,078590,500,271 억,,453441,N,N,0,N,00,N +20241129,130726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,564,-11,5,-1.91,179081019,317633,239.09,575,579,558,747,403,575,563.80,0.84,0,-46251,585,579,577,571,569,579,571,271,172,500,340,1,1,54210339,306,3.66,0.70,12,0.59,154.00,807.00,1716,20231122,-67.13,535,20241025,5.42,1695,-66.73,20240221,535,5.42,20241025,1695,-66.73,20240221,396,42.42,20240125,0.62,N,078590,500,271 억,,453441,N,N,0,N,00,N +20241129,120727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,565,-10,5,-1.74,159541583,282851,212.91,575,579,558,747,403,575,564.05,0.84,0,-47820,585,579,577,571,569,579,571,271,172,500,340,1,1,54210339,306,3.67,0.70,12,0.52,154.00,807.00,1716,20231122,-67.07,535,20241025,5.61,1695,-66.67,20240221,535,5.61,20241025,1695,-66.67,20240221,396,42.68,20240125,0.62,N,078590,500,271 억,,453441,N,N,0,N,00,N +20241129,110729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,563,-12,5,-2.09,126831519,224403,168.91,575,579,560,747,403,575,565.20,0.84,0,-22588,585,579,577,571,569,579,571,271,172,500,340,1,1,54210339,305,3.66,0.70,12,0.41,154.00,807.00,1716,20231122,-67.19,535,20241025,5.23,1695,-66.78,20240221,535,5.23,20241025,1695,-66.78,20240221,396,42.17,20240125,0.62,N,078590,500,271 억,,453441,N,N,0,N,00,N +20241129,100724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,562,-13,5,-2.26,96940376,171145,128.83,575,579,560,747,403,575,566.42,0.84,0,-18114,585,579,577,571,569,579,571,271,172,500,340,1,1,54210339,305,3.65,0.70,12,0.32,154.00,807.00,1716,20231122,-67.25,535,20241025,5.05,1695,-66.84,20240221,535,5.05,20241025,1695,-66.84,20240221,396,41.92,20240125,0.62,N,078590,500,271 억,,453441,N,N,0,N,00,N +20241129,090726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,575,0,3,0.00,6697808,11656,8.77,575,579,573,747,403,575,574.62,0.84,0,-7276,585,579,577,571,569,579,571,271,172,500,340,1,1,54210339,312,3.73,0.71,12,0.02,154.00,807.00,1716,20231122,-66.49,535,20241025,7.48,1695,-66.08,20240221,535,7.48,20241025,1695,-66.08,20240221,396,45.20,20240125,0.62,N,078590,500,271 억,,453441,N,N,0,N,00,N 20241128,160718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,575,-7,5,-1.20,72905209,126259,53.21,578,583,575,756,408,582,577.46,0.86,0,-10291,593,587,581,575,569,584,572,271,174,500,340,1,1,54210339,312,3.73,0.71,12,0.23,154.00,807.00,1716,20231122,-66.49,535,20241025,7.48,1695,-66.08,20240221,535,7.48,20241025,1695,-66.08,20240221,396,45.20,20240125,0.58,N,078590,500,271 억,,463732,N,N,0,N,00,N 20241128,150731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,577,-5,5,-0.86,65945027,114162,48.11,578,583,575,756,408,582,577.64,0.86,0,-9477,593,587,581,575,569,584,572,271,174,500,340,1,1,54210339,313,3.75,0.71,12,0.21,154.00,807.00,1716,20231122,-66.38,535,20241025,7.85,1695,-65.96,20240221,535,7.85,20241025,1695,-65.96,20240221,396,45.71,20240125,0.58,N,078590,500,271 억,,463732,N,N,0,N,00,N 20241128,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,576,-6,5,-1.03,60194671,104171,43.90,578,583,575,756,408,582,577.84,0.86,0,-9172,593,587,581,575,569,584,572,271,174,500,340,1,1,54210339,312,3.74,0.71,12,0.19,154.00,807.00,1716,20231122,-66.43,535,20241025,7.66,1695,-66.02,20240221,535,7.66,20241025,1695,-66.02,20240221,396,45.45,20240125,0.58,N,078590,500,271 억,,463732,N,N,0,N,00,N diff --git a/078600/price/prices-20241101.csv b/078600/price/prices-20241101.csv index bf85f2f5fe69..056e13eba6bb 100644 --- a/078600/price/prices-20241101.csv +++ b/078600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160709,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,83100,-5300,5,-6.00,7435820500,88155,203.38,88000,88000,83000,114900,61900,88400,84350.62,18.64,0,-12524,90533,89466,88233,87166,85933,90000,87700,77,26500,500,65410,100,1,15480593,12864,1846.67,7.52,12,0.57,45.00,11045.00,163400,20240612,-49.14,67800,20240214,22.57,163400,-49.14,20240612,67800,22.57,20240214,163400,-49.14,20240612,67800,22.57,20240214,1.59,N,078600,500,77 억,,2885059,N,N,440,N,00,N +20241129,150725,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,83200,-5200,5,-5.88,6632161400,78491,181.09,88000,88000,83200,114900,61900,88400,84495.82,18.64,0,-10735,90533,89466,88233,87166,85933,90000,87700,77,26500,500,65410,100,1,15480593,12880,1848.89,7.53,12,0.51,45.00,11045.00,163400,20240612,-49.08,67800,20240214,22.71,163400,-49.08,20240612,67800,22.71,20240214,163400,-49.08,20240612,67800,22.71,20240214,1.59,N,078600,500,77 억,,2885059,N,N,650,N,00,N +20241129,140728,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,83900,-4500,5,-5.09,5415723200,63941,147.52,88000,88000,83500,114900,61900,88400,84698.76,18.64,0,-9934,90533,89466,88233,87166,85933,90000,87700,77,26500,500,65410,100,1,15480593,12988,1864.44,7.60,12,0.41,45.00,11045.00,163400,20240612,-48.65,67800,20240214,23.75,163400,-48.65,20240612,67800,23.75,20240214,163400,-48.65,20240612,67800,23.75,20240214,1.59,N,078600,500,77 억,,2885059,N,N,650,N,00,N +20241129,130726,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84000,-4400,5,-4.98,4780703900,56394,130.11,88000,88000,83500,114900,61900,88400,84773.27,18.64,0,-11186,90533,89466,88233,87166,85933,90000,87700,77,26500,500,65410,100,1,15480593,13004,1866.67,7.61,12,0.36,45.00,11045.00,163400,20240612,-48.59,67800,20240214,23.89,163400,-48.59,20240612,67800,23.89,20240214,163400,-48.59,20240612,67800,23.89,20240214,1.59,N,078600,500,77 억,,2885059,N,N,650,N,00,N +20241129,120727,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84000,-4400,5,-4.98,4324386300,50978,117.61,88000,88000,83500,114900,61900,88400,84828.48,18.64,0,-10564,90533,89466,88233,87166,85933,90000,87700,77,26500,500,65410,100,1,15480593,13004,1866.67,7.61,12,0.33,45.00,11045.00,163400,20240612,-48.59,67800,20240214,23.89,163400,-48.59,20240612,67800,23.89,20240214,163400,-48.59,20240612,67800,23.89,20240214,1.59,N,078600,500,77 억,,2885059,N,N,650,N,00,N +20241129,110730,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,83800,-4600,5,-5.20,3614124000,42507,98.07,88000,88000,83800,114900,61900,88400,85024.21,18.64,0,-12472,90533,89466,88233,87166,85933,90000,87700,77,26500,500,65410,100,1,15480593,12973,1862.22,7.59,12,0.27,45.00,11045.00,163400,20240612,-48.71,67800,20240214,23.60,163400,-48.71,20240612,67800,23.60,20240214,163400,-48.71,20240612,67800,23.60,20240214,1.59,N,078600,500,77 억,,2885059,N,N,650,N,00,N +20241129,100725,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84500,-3900,5,-4.41,2491528300,29176,67.31,88000,88000,84200,114900,61900,88400,85396.50,18.64,0,-9394,90533,89466,88233,87166,85933,90000,87700,77,26500,500,65410,100,1,15480593,13081,1877.78,7.65,12,0.19,45.00,11045.00,163400,20240612,-48.29,67800,20240214,24.63,163400,-48.29,20240612,67800,24.63,20240214,163400,-48.29,20240612,67800,24.63,20240214,1.59,N,078600,500,77 억,,2885059,N,N,650,N,00,N +20241129,090727,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,86500,-1900,5,-2.15,381994200,4401,10.15,88000,88000,86300,114900,61900,88400,86797.14,18.64,0,-1474,90533,89466,88233,87166,85933,90000,87700,77,26500,500,65410,100,1,15480593,13391,1922.22,7.83,12,0.03,45.00,11045.00,163400,20240612,-47.06,67800,20240214,27.58,163400,-47.06,20240612,67800,27.58,20240214,163400,-47.06,20240612,67800,27.58,20240214,1.59,N,078600,500,77 억,,2885059,N,N,650,N,00,N 20241128,160718,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88400,1400,2,1.61,3793094600,43065,76.45,87800,89300,87000,113100,60900,87000,88077.89,18.59,0,14186,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13685,1964.44,8.00,12,0.28,45.00,11045.00,163400,20240612,-45.90,67800,20240214,30.38,163400,-45.90,20240612,67800,30.38,20240214,163400,-45.90,20240612,67800,30.38,20240214,1.55,N,078600,500,77 억,,2877093,N,N,650,N,00,N 20241128,150731,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88100,1100,2,1.26,3450386200,39181,69.55,87800,89300,87000,113100,60900,87000,88063.09,18.59,0,11566,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13638,1957.78,7.98,12,0.25,45.00,11045.00,163400,20240612,-46.08,67800,20240214,29.94,163400,-46.08,20240612,67800,29.94,20240214,163400,-46.08,20240612,67800,29.94,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N 20241128,140729,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,87900,900,2,1.03,2886295500,32774,58.18,87800,89300,87000,113100,60900,87000,88067.05,18.59,0,9517,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13607,1953.33,7.96,12,0.21,45.00,11045.00,163400,20240612,-46.21,67800,20240214,29.65,163400,-46.21,20240612,67800,29.65,20240214,163400,-46.21,20240612,67800,29.65,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N diff --git a/078860/price/prices-20241101.csv b/078860/price/prices-20241101.csv index 853ec5009c47..dfc3f44f1948 100644 --- a/078860/price/prices-20241101.csv +++ b/078860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160709,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-150,5,-1.83,147608090,18539,236.17,8100,8100,7710,10660,5740,8200,7962.03,0.22,0,-3120,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,848,-1.79,0.50,12,0.18,-4504.00,16005.00,10350,20240729,-22.22,2945,20240304,173.34,10350,-22.22,20240729,2945,173.34,20240304,10350,-22.22,20240729,170,4635.29,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N +20241129,150726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,-100,5,-1.22,129714720,16307,207.73,8100,8100,7710,10660,5740,8200,7954.54,0.22,0,-3182,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,853,-1.80,0.51,12,0.15,-4504.00,16005.00,10350,20240729,-21.74,2945,20240304,175.04,10350,-21.74,20240729,2945,175.04,20240304,10350,-21.74,20240729,170,4664.71,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N +20241129,140728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-150,5,-1.83,107737130,13579,172.98,8100,8100,7710,10660,5740,8200,7934.10,0.22,0,-2761,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,848,-1.79,0.50,12,0.13,-4504.00,16005.00,10350,20240729,-22.22,2945,20240304,173.34,10350,-22.22,20240729,2945,173.34,20240304,10350,-22.22,20240729,170,4635.29,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N +20241129,130726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-200,5,-2.44,85706700,10820,137.83,8100,8100,7710,10660,5740,8200,7921.14,0.22,0,-2409,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,842,-1.78,0.50,12,0.10,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,170,4605.88,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N +20241129,120728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,-210,5,-2.56,75517040,9535,121.46,8100,8100,7710,10660,5740,8200,7919.98,0.22,0,-2522,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,841,-1.77,0.50,12,0.09,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,170,4600.00,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N +20241129,110730,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-200,5,-2.44,54482070,6885,87.71,8100,8100,7710,10660,5740,8200,7913.15,0.22,0,-2253,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,842,-1.78,0.50,12,0.07,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,170,4605.88,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N +20241129,100725,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7860,-340,5,-4.15,47692180,6031,76.83,8100,8100,7710,10660,5740,8200,7907.84,0.22,0,-1862,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,828,-1.75,0.49,12,0.06,-4504.00,16005.00,10350,20240729,-24.06,2945,20240304,166.89,10350,-24.06,20240729,2945,166.89,20240304,10350,-24.06,20240729,170,4523.53,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N +20241129,090727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-200,5,-2.44,8138960,1035,13.18,8100,8100,7710,10660,5740,8200,7863.73,0.22,0,-141,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,842,-1.78,0.50,12,0.01,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,170,4605.88,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N 20241128,160718,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,-70,5,-0.85,63560350,7850,79.83,8150,8250,8010,10750,5790,8270,8096.86,0.24,0,-1755,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,864,-1.82,0.51,12,0.07,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,170,4723.53,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N 20241128,150731,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8210,-60,5,-0.73,59134240,7309,74.32,8150,8250,8010,10750,5790,8270,8090.61,0.24,0,-1707,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,865,-1.82,0.51,12,0.07,-4504.00,16005.00,10350,20240729,-20.68,2945,20240304,178.78,10350,-20.68,20240729,2945,178.78,20240304,10350,-20.68,20240729,170,4729.41,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N 20241128,140729,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,-100,5,-1.21,36867350,4572,46.49,8150,8250,8020,10750,5790,8270,8063.72,0.24,0,-975,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,860,-1.81,0.51,12,0.04,-4504.00,16005.00,10350,20240729,-21.06,2945,20240304,177.42,10350,-21.06,20240729,2945,177.42,20240304,10350,-21.06,20240729,170,4705.88,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N diff --git a/078890/price/prices-20241101.csv b/078890/price/prices-20241101.csv index 65ccd90ffd54..f6eb08e61af1 100644 --- a/078890/price/prices-20241101.csv +++ b/078890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3370,-90,5,-2.60,226607400,67209,265.06,3495,3495,3330,4495,2425,3460,3371.69,3.03,0,2758,3510,3485,3445,3420,3380,3497,3432,87,1035,500,2210,5,1,17410157,587,-3.34,0.32,12,0.39,-1008.00,10687.00,8200,20240219,-58.90,3020,20241115,11.59,8200,-58.90,20240219,3020,11.59,20241115,8200,-58.90,20240219,3020,11.59,20241115,1.72,N,078890,500,87 억,,528318,N,N,0,N,00,N +20241129,150726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3370,-90,5,-2.60,224984065,66728,263.16,3495,3495,3330,4495,2425,3460,3371.66,3.03,0,2782,3510,3485,3445,3420,3380,3497,3432,87,1035,500,2210,5,1,17410157,587,-3.34,0.32,12,0.38,-1008.00,10687.00,8200,20240219,-58.90,3020,20241115,11.59,8200,-58.90,20240219,3020,11.59,20241115,8200,-58.90,20240219,3020,11.59,20241115,1.72,N,078890,500,87 억,,528318,N,N,0,N,00,N +20241129,140728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3370,-90,5,-2.60,214016140,63470,250.32,3495,3495,3330,4495,2425,3460,3371.93,3.03,0,4061,3510,3485,3445,3420,3380,3497,3432,87,1035,500,2210,5,1,17410157,587,-3.34,0.32,12,0.36,-1008.00,10687.00,8200,20240219,-58.90,3020,20241115,11.59,8200,-58.90,20240219,3020,11.59,20241115,8200,-58.90,20240219,3020,11.59,20241115,1.72,N,078890,500,87 억,,528318,N,N,0,N,00,N +20241129,130727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-85,5,-2.46,182449660,54118,213.43,3495,3495,3330,4495,2425,3460,3371.33,3.03,0,-2281,3510,3485,3445,3420,3380,3497,3432,87,1035,500,2210,5,1,17410157,588,-3.35,0.32,12,0.31,-1008.00,10687.00,8200,20240219,-58.84,3020,20241115,11.75,8200,-58.84,20240219,3020,11.75,20241115,8200,-58.84,20240219,3020,11.75,20241115,1.72,N,078890,500,87 억,,528318,N,N,0,N,00,N +20241129,120728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,-100,5,-2.89,173105575,51345,202.50,3495,3495,3330,4495,2425,3460,3371.42,3.03,0,-3461,3510,3485,3445,3420,3380,3497,3432,87,1035,500,2210,5,1,17410157,585,-3.33,0.31,12,0.29,-1008.00,10687.00,8200,20240219,-59.02,3020,20241115,11.26,8200,-59.02,20240219,3020,11.26,20241115,8200,-59.02,20240219,3020,11.26,20241115,1.72,N,078890,500,87 억,,528318,N,N,0,N,00,N +20241129,110730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,-100,5,-2.89,152563645,45202,178.27,3495,3495,3335,4495,2425,3460,3375.15,3.03,0,-3746,3510,3485,3445,3420,3380,3497,3432,87,1035,500,2210,5,1,17410157,585,-3.33,0.31,12,0.26,-1008.00,10687.00,8200,20240219,-59.02,3020,20241115,11.26,8200,-59.02,20240219,3020,11.26,20241115,8200,-59.02,20240219,3020,11.26,20241115,1.72,N,078890,500,87 억,,528318,N,N,0,N,00,N +20241129,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,-100,5,-2.89,55411110,16397,64.67,3495,3495,3340,4495,2425,3460,3379.34,3.03,0,-2883,3510,3485,3445,3420,3380,3497,3432,87,1035,500,2210,5,1,17410157,585,-3.33,0.31,12,0.09,-1008.00,10687.00,8200,20240219,-59.02,3020,20241115,11.26,8200,-59.02,20240219,3020,11.26,20241115,8200,-59.02,20240219,3020,11.26,20241115,1.72,N,078890,500,87 억,,528318,N,N,0,N,00,N +20241129,090727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3415,-45,5,-1.30,8484375,2452,9.67,3495,3495,3415,4495,2425,3460,3460.19,3.03,0,-1115,3510,3485,3445,3420,3380,3497,3432,87,1035,500,2210,5,1,17410157,595,-3.39,0.32,12,0.01,-1008.00,10687.00,8200,20240219,-58.35,3020,20241115,13.08,8200,-58.35,20240219,3020,13.08,20241115,8200,-58.35,20240219,3020,13.08,20241115,1.72,N,078890,500,87 억,,528318,N,N,0,N,00,N 20241128,160719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,10,2,0.29,86570490,25127,41.73,3450,3470,3405,4485,2415,3450,3445.32,3.06,0,-4550,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,602,-3.43,0.32,12,0.14,-1008.00,10687.00,8200,20240219,-57.80,3020,20241115,14.57,8200,-57.80,20240219,3020,14.57,20241115,8200,-57.80,20240219,3020,14.57,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N 20241128,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,0,3,0.00,81601930,23688,39.34,3450,3470,3405,4485,2415,3450,3444.86,3.06,0,-4253,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,601,-3.42,0.32,12,0.14,-1008.00,10687.00,8200,20240219,-57.93,3020,20241115,14.24,8200,-57.93,20240219,3020,14.24,20241115,8200,-57.93,20240219,3020,14.24,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N 20241128,140730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,10,2,0.29,74516735,21629,35.92,3450,3470,3405,4485,2415,3450,3445.22,3.06,0,-4356,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,602,-3.43,0.32,12,0.12,-1008.00,10687.00,8200,20240219,-57.80,3020,20241115,14.57,8200,-57.80,20240219,3020,14.57,20241115,8200,-57.80,20240219,3020,14.57,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N diff --git a/078930/price/prices-20241101.csv b/078930/price/prices-20241101.csv index 980acfd066d0..ba7d7e8eae93 100644 --- a/078930/price/prices-20241101.csv +++ b/078930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160710,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41800,-700,5,-1.65,6984949350,167268,134.68,42700,42700,41500,55200,29750,42500,41759.02,21.87,-8540,-112538,43333,42916,42233,41816,41133,43125,42025,4646,12700,5000,31450,50,1,92915378,38839,3.04,0.29,12,0.18,13734.00,142035.00,57500,20240621,-27.30,39650,20240119,5.42,57500,-27.30,20240621,39650,5.42,20240119,57500,-27.30,20240621,39650,5.42,20240119,0.08,N,078930,5000,4645 억,,20318330,N,N,1911,N,00,N +20241129,150726,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41600,-900,5,-2.12,6029643950,144396,116.26,42700,42700,41500,55200,29750,42500,41757.69,21.87,-8540,-105579,43333,42916,42233,41816,41133,43125,42025,4646,12700,5000,31450,50,1,92915378,38653,3.03,0.29,12,0.16,13734.00,142035.00,57500,20240621,-27.65,39650,20240119,4.92,57500,-27.65,20240621,39650,4.92,20240119,57500,-27.65,20240621,39650,4.92,20240119,0.08,N,078930,5000,4645 억,,20318330,N,N,243,N,00,N +20241129,140729,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41700,-800,5,-1.88,4132446600,98815,79.56,42700,42700,41550,55200,29750,42500,41820.03,21.87,-8540,-68380,43333,42916,42233,41816,41133,43125,42025,4646,12700,5000,31450,50,1,92915378,38746,3.04,0.29,12,0.11,13734.00,142035.00,57500,20240621,-27.48,39650,20240119,5.17,57500,-27.48,20240621,39650,5.17,20240119,57500,-27.48,20240621,39650,5.17,20240119,0.08,N,078930,5000,4645 억,,20318330,N,N,243,N,00,N +20241129,130727,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41700,-800,5,-1.88,3470867150,82951,66.79,42700,42700,41550,55200,29750,42500,41842.38,21.87,-8540,-56932,43333,42916,42233,41816,41133,43125,42025,4646,12700,5000,31450,50,1,92915378,38746,3.04,0.29,12,0.09,13734.00,142035.00,57500,20240621,-27.48,39650,20240119,5.17,57500,-27.48,20240621,39650,5.17,20240119,57500,-27.48,20240621,39650,5.17,20240119,0.08,N,078930,5000,4645 억,,20318330,N,N,243,N,00,N +20241129,120728,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41750,-750,5,-1.76,3175703250,75875,61.09,42700,42700,41550,55200,29750,42500,41854.41,21.87,-8540,-52696,43333,42916,42233,41816,41133,43125,42025,4646,12700,5000,31450,50,1,92915378,38792,3.04,0.29,12,0.08,13734.00,142035.00,57500,20240621,-27.39,39650,20240119,5.30,57500,-27.39,20240621,39650,5.30,20240119,57500,-27.39,20240621,39650,5.30,20240119,0.08,N,078930,5000,4645 억,,20318330,N,N,243,N,00,N +20241129,110731,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41750,-750,5,-1.76,2831004000,67620,54.44,42700,42700,41550,55200,29750,42500,41866.37,21.87,-8540,-47253,43333,42916,42233,41816,41133,43125,42025,4646,12700,5000,31450,50,1,92915378,38792,3.04,0.29,12,0.07,13734.00,142035.00,57500,20240621,-27.39,39650,20240119,5.30,57500,-27.39,20240621,39650,5.30,20240119,57500,-27.39,20240621,39650,5.30,20240119,0.08,N,078930,5000,4645 억,,20318330,N,N,243,N,00,N +20241129,100726,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41600,-900,5,-2.12,2307497500,55079,44.35,42700,42700,41550,55200,29750,42500,41894.32,21.87,-8540,-40095,43333,42916,42233,41816,41133,43125,42025,4646,12700,5000,31450,50,1,92915378,38653,3.03,0.29,12,0.06,13734.00,142035.00,57500,20240621,-27.65,39650,20240119,4.92,57500,-27.65,20240621,39650,4.92,20240119,57500,-27.65,20240621,39650,4.92,20240119,0.08,N,078930,5000,4645 억,,20318330,N,N,243,N,00,N +20241129,090728,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42050,-450,5,-1.06,308725300,7300,5.88,42700,42700,42050,55200,29750,42500,42291.14,21.87,-8540,-6626,43333,42916,42233,41816,41133,43125,42025,4646,12700,5000,31450,50,1,92915378,39071,3.06,0.30,12,0.01,13734.00,142035.00,57500,20240621,-26.87,39650,20240119,6.05,57500,-26.87,20240621,39650,6.05,20240119,57500,-26.87,20240621,39650,6.05,20240119,0.08,N,078930,5000,4645 억,,20318330,N,N,243,N,00,N 20241128,160719,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42500,750,2,1.80,5248005800,124187,97.14,42000,42650,41550,54200,29250,41750,42258.88,21.88,0,-3196,42783,42266,41983,41466,41183,42125,41325,4646,12450,5000,30890,50,1,92915378,39489,3.09,0.30,12,0.13,13734.00,142035.00,57500,20240621,-26.09,39650,20240119,7.19,57500,-26.09,20240621,39650,7.19,20240119,57500,-26.09,20240621,39650,7.19,20240119,0.08,N,078930,5000,4645 억,,20332981,N,N,243,N,00,N 20241128,150732,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42500,750,2,1.80,4858243900,115019,89.97,42000,42650,41550,54200,29250,41750,42238.62,21.88,0,-3864,42783,42266,41983,41466,41183,42125,41325,4646,12450,5000,30890,50,1,92915378,39489,3.09,0.30,12,0.12,13734.00,142035.00,57500,20240621,-26.09,39650,20240119,7.19,57500,-26.09,20240621,39650,7.19,20240119,57500,-26.09,20240621,39650,7.19,20240119,0.08,N,078930,5000,4645 억,,20332981,N,N,1301,N,00,N 20241128,140730,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42650,900,2,2.16,4066479350,96405,75.41,42000,42650,41550,54200,29250,41750,42181.21,21.88,0,2793,42783,42266,41983,41466,41183,42125,41325,4646,12450,5000,30890,50,1,92915378,39628,3.11,0.30,12,0.10,13734.00,142035.00,57500,20240621,-25.83,39650,20240119,7.57,57500,-25.83,20240621,39650,7.57,20240119,57500,-25.83,20240621,39650,7.57,20240119,0.08,N,078930,5000,4645 억,,20332981,N,N,1301,N,00,N diff --git a/078940/price/prices-20241101.csv b/078940/price/prices-20241101.csv index 39d3448d1962..3495466f9349 100644 --- a/078940/price/prices-20241101.csv +++ b/078940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2050,20231122,39.27,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241129,150727,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2050,20231122,39.27,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241129,140729,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2050,20231122,39.27,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241129,130727,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2050,20231122,39.27,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241129,120729,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2050,20231122,39.27,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241129,110731,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2050,20231122,39.27,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241129,100726,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2050,20231122,39.27,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241129,090728,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2050,20231122,39.27,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241128,160719,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241128,150732,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241128,140730,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N diff --git a/079000/price/prices-20241101.csv b/079000/price/prices-20241101.csv index ddbe0cfbb873..1ac5af66a5a2 100644 --- a/079000/price/prices-20241101.csv +++ b/079000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-10,5,-0.20,24457660,4819,35.93,5110,5110,5050,6570,3550,5060,5075.26,0.89,0,-59,5113,5086,5073,5046,5033,5080,5040,36,1510,500,3440,10,1,7200000,364,13.65,0.46,12,0.07,370.00,11013.00,8760,20240513,-42.35,4680,20240123,7.91,8760,-42.35,20240513,4680,7.91,20240123,8760,-42.35,20240513,4680,7.91,20240123,1.62,N,079000,500,36 억,,63903,N,N,0,N,00,N +20241129,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,40,2,0.79,12621390,2476,18.46,5110,5110,5060,6570,3550,5060,5097.49,0.89,0,-58,5113,5086,5073,5046,5033,5080,5040,36,1510,500,3440,10,1,7200000,367,13.78,0.46,12,0.03,370.00,11013.00,8760,20240513,-41.78,4680,20240123,8.97,8760,-41.78,20240513,4680,8.97,20240123,8760,-41.78,20240513,4680,8.97,20240123,1.62,N,079000,500,36 억,,63903,N,N,0,N,00,N +20241129,140729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,40,2,0.79,12009390,2356,17.57,5110,5110,5060,6570,3550,5060,5097.36,0.89,0,-58,5113,5086,5073,5046,5033,5080,5040,36,1510,500,3440,10,1,7200000,367,13.78,0.46,12,0.03,370.00,11013.00,8760,20240513,-41.78,4680,20240123,8.97,8760,-41.78,20240513,4680,8.97,20240123,8760,-41.78,20240513,4680,8.97,20240123,1.62,N,079000,500,36 억,,63903,N,N,0,N,00,N +20241129,130728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,50,2,0.99,11932890,2341,17.45,5110,5110,5060,6570,3550,5060,5097.35,0.89,0,-58,5113,5086,5073,5046,5033,5080,5040,36,1510,500,3440,10,1,7200000,368,13.81,0.46,12,0.03,370.00,11013.00,8760,20240513,-41.67,4680,20240123,9.19,8760,-41.67,20240513,4680,9.19,20240123,8760,-41.67,20240513,4680,9.19,20240123,1.62,N,079000,500,36 억,,63903,N,N,0,N,00,N +20241129,120729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,50,2,0.99,11932890,2341,17.45,5110,5110,5060,6570,3550,5060,5097.35,0.89,0,-58,5113,5086,5073,5046,5033,5080,5040,36,1510,500,3440,10,1,7200000,368,13.81,0.46,12,0.03,370.00,11013.00,8760,20240513,-41.67,4680,20240123,9.19,8760,-41.67,20240513,4680,9.19,20240123,8760,-41.67,20240513,4680,9.19,20240123,1.62,N,079000,500,36 억,,63903,N,N,0,N,00,N +20241129,110731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,50,2,0.99,11074690,2173,16.20,5110,5110,5060,6570,3550,5060,5096.50,0.89,0,-54,5113,5086,5073,5046,5033,5080,5040,36,1510,500,3440,10,1,7200000,368,13.81,0.46,12,0.03,370.00,11013.00,8760,20240513,-41.67,4680,20240123,9.19,8760,-41.67,20240513,4680,9.19,20240123,8760,-41.67,20240513,4680,9.19,20240123,1.62,N,079000,500,36 억,,63903,N,N,0,N,00,N +20241129,100726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,50,2,0.99,11059370,2170,16.18,5110,5110,5060,6570,3550,5060,5096.48,0.89,0,-53,5113,5086,5073,5046,5033,5080,5040,36,1510,500,3440,10,1,7200000,368,13.81,0.46,12,0.03,370.00,11013.00,8760,20240513,-41.67,4680,20240123,9.19,8760,-41.67,20240513,4680,9.19,20240123,8760,-41.67,20240513,4680,9.19,20240123,1.62,N,079000,500,36 억,,63903,N,N,0,N,00,N +20241129,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,50,2,0.99,5110,1,0.01,5110,5110,5110,6570,3550,5060,5110.00,0.89,0,0,5113,5086,5073,5046,5033,5080,5040,36,1510,500,3440,10,1,7200000,368,13.81,0.46,12,0.00,370.00,11013.00,8760,20240513,-41.67,4680,20240123,9.19,8760,-41.67,20240513,4680,9.19,20240123,8760,-41.67,20240513,4680,9.19,20240123,1.62,N,079000,500,36 억,,63903,N,N,0,N,00,N 20241128,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,0,3,0.00,67894410,13413,146.19,5090,5100,5060,6570,3550,5060,5061.84,0.88,0,369,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,364,13.68,0.46,12,0.19,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N 20241128,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,67580690,13351,145.51,5090,5100,5060,6570,3550,5060,5061.84,0.88,0,409,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.19,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N 20241128,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,66971510,13231,144.21,5090,5090,5060,6570,3550,5060,5061.71,0.88,0,424,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.18,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N diff --git a/079160/price/prices-20241101.csv b/079160/price/prices-20241101.csv index 7620bef3c559..ccb53a74c9c7 100644 --- a/079160/price/prices-20241101.csv +++ b/079160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5570,50,2,0.91,1708014530,307441,172.20,5500,5620,5430,7170,3870,5520,5555.54,5.65,0,96289,5660,5590,5550,5480,5440,5570,5460,828,1650,500,4300,10,1,165580074,9223,-4.46,1.62,12,0.19,-1249.00,3441.00,7430,20240829,-25.03,5000,20241115,11.40,7430,-25.03,20240829,5000,11.40,20241115,7430,-25.03,20240829,5000,11.40,20241115,0.55,N,079160,500,827 억,,9355646,N,N,734,N,00,N +20241129,150727,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5530,10,2,0.18,1566652050,282000,157.95,5500,5620,5430,7170,3870,5520,5555.50,5.65,0,88686,5660,5590,5550,5480,5440,5570,5460,828,1650,500,4300,10,1,165580074,9157,-4.43,1.61,12,0.17,-1249.00,3441.00,7430,20240829,-25.57,5000,20241115,10.60,7430,-25.57,20240829,5000,10.60,20241115,7430,-25.57,20240829,5000,10.60,20241115,0.55,N,079160,500,827 억,,9355646,N,N,986,N,00,N +20241129,140730,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5560,40,2,0.72,1440636130,259294,145.24,5500,5620,5430,7170,3870,5520,5555.99,5.65,0,86984,5660,5590,5550,5480,5440,5570,5460,828,1650,500,4300,10,1,165580074,9206,-4.45,1.62,12,0.16,-1249.00,3441.00,7430,20240829,-25.17,5000,20241115,11.20,7430,-25.17,20240829,5000,11.20,20241115,7430,-25.17,20240829,5000,11.20,20241115,0.55,N,079160,500,827 억,,9355646,N,N,986,N,00,N +20241129,130728,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5580,60,2,1.09,1057565230,190885,106.92,5500,5600,5430,7170,3870,5520,5540.33,5.65,0,54475,5660,5590,5550,5480,5440,5570,5460,828,1650,500,4300,10,1,165580074,9239,-4.47,1.62,12,0.12,-1249.00,3441.00,7430,20240829,-24.90,5000,20241115,11.60,7430,-24.90,20240829,5000,11.60,20241115,7430,-24.90,20240829,5000,11.60,20241115,0.55,N,079160,500,827 억,,9355646,N,N,986,N,00,N +20241129,120729,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5570,50,2,0.91,868324410,156972,87.92,5500,5600,5430,7170,3870,5520,5531.72,5.65,0,39400,5660,5590,5550,5480,5440,5570,5460,828,1650,500,4300,10,1,165580074,9223,-4.46,1.62,12,0.09,-1249.00,3441.00,7430,20240829,-25.03,5000,20241115,11.40,7430,-25.03,20240829,5000,11.40,20241115,7430,-25.03,20240829,5000,11.40,20241115,0.55,N,079160,500,827 억,,9355646,N,N,986,N,00,N +20241129,110732,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5590,70,2,1.27,709252880,128418,71.93,5500,5590,5430,7170,3870,5520,5523.00,5.65,0,34750,5660,5590,5550,5480,5440,5570,5460,828,1650,500,4300,10,1,165580074,9256,-4.48,1.62,12,0.08,-1249.00,3441.00,7430,20240829,-24.76,5000,20241115,11.80,7430,-24.76,20240829,5000,11.80,20241115,7430,-24.76,20240829,5000,11.80,20241115,0.55,N,079160,500,827 억,,9355646,N,N,986,N,00,N +20241129,100727,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5550,30,2,0.54,490539130,89157,49.94,5500,5560,5430,7170,3870,5520,5501.97,5.65,0,18330,5660,5590,5550,5480,5440,5570,5460,828,1650,500,4300,10,1,165580074,9190,-4.44,1.61,12,0.05,-1249.00,3441.00,7430,20240829,-25.30,5000,20241115,11.00,7430,-25.30,20240829,5000,11.00,20241115,7430,-25.30,20240829,5000,11.00,20241115,0.55,N,079160,500,827 억,,9355646,N,N,986,N,00,N +20241129,090729,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5460,-60,5,-1.09,58623860,10714,6.00,5500,5500,5460,7170,3870,5520,5471.71,5.65,0,6863,5660,5590,5550,5480,5440,5570,5460,828,1650,500,4300,10,1,165580074,9041,-4.37,1.59,12,0.01,-1249.00,3441.00,7430,20240829,-26.51,5000,20241115,9.20,7430,-26.51,20240829,5000,9.20,20241115,7430,-26.51,20240829,5000,9.20,20241115,0.55,N,079160,500,827 억,,9355646,N,N,986,N,00,N 20241128,160720,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5520,-60,5,-1.08,988873860,177484,56.99,5580,5620,5510,7250,3910,5580,5571.63,5.65,0,-167,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9140,-4.42,1.60,12,0.11,-1249.00,3441.00,7430,20240829,-25.71,5000,20241115,10.40,7430,-25.71,20240829,5000,10.40,20241115,7430,-25.71,20240829,5000,10.40,20241115,0.54,N,079160,500,827 억,,9358813,N,N,986,N,00,N 20241128,150733,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5530,-50,5,-0.90,931867070,167157,53.67,5580,5620,5520,7250,3910,5580,5574.80,5.65,0,-879,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9157,-4.43,1.61,12,0.10,-1249.00,3441.00,7430,20240829,-25.57,5000,20241115,10.60,7430,-25.57,20240829,5000,10.60,20241115,7430,-25.57,20240829,5000,10.60,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N 20241128,140731,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5550,-30,5,-0.54,831030100,148937,47.82,5580,5620,5530,7250,3910,5580,5579.74,5.65,0,15,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9190,-4.44,1.61,12,0.09,-1249.00,3441.00,7430,20240829,-25.30,5000,20241115,11.00,7430,-25.30,20240829,5000,11.00,20241115,7430,-25.30,20240829,5000,11.00,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N diff --git a/079170/price/prices-20241101.csv b/079170/price/prices-20241101.csv index 99cb0e2517e3..ce44aef70904 100644 --- a/079170/price/prices-20241101.csv +++ b/079170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-210,5,-3.05,267065140,39960,281.75,6830,6890,6580,8950,4830,6890,6683.31,5.14,0,-743,7410,7150,6990,6730,6570,7070,6650,26,2060,500,4130,10,1,5200000,347,22.34,0.56,12,0.77,299.00,11902.00,9040,20231201,-26.11,5330,20240805,25.33,8900,-24.94,20240110,5330,25.33,20240805,9040,-26.11,20231201,5330,25.33,20240805,1.79,N,079170,500,26 억,,267024,N,N,0,N,00,N +20241129,150728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-190,5,-2.76,257963450,38602,272.17,6830,6890,6580,8950,4830,6890,6682.64,5.14,0,-1011,7410,7150,6990,6730,6570,7070,6650,26,2060,500,4130,10,1,5200000,348,22.41,0.56,12,0.74,299.00,11902.00,9040,20231201,-25.88,5330,20240805,25.70,8900,-24.72,20240110,5330,25.70,20240805,9040,-25.88,20231201,5330,25.70,20240805,1.79,N,079170,500,26 억,,267024,N,N,0,N,00,N +20241129,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,-150,5,-2.18,244512020,36596,258.03,6830,6890,6580,8950,4830,6890,6681.39,5.14,0,-1185,7410,7150,6990,6730,6570,7070,6650,26,2060,500,4130,10,1,5200000,350,22.54,0.57,12,0.70,299.00,11902.00,9040,20231201,-25.44,5330,20240805,26.45,8900,-24.27,20240110,5330,26.45,20240805,9040,-25.44,20231201,5330,26.45,20240805,1.79,N,079170,500,26 억,,267024,N,N,0,N,00,N +20241129,130728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,-120,5,-1.74,235683760,35301,248.90,6830,6890,6580,8950,4830,6890,6676.40,5.14,0,-584,7410,7150,6990,6730,6570,7070,6650,26,2060,500,4130,10,1,5200000,352,22.64,0.57,12,0.68,299.00,11902.00,9040,20231201,-25.11,5330,20240805,27.02,8900,-23.93,20240110,5330,27.02,20240805,9040,-25.11,20231201,5330,27.02,20240805,1.79,N,079170,500,26 억,,267024,N,N,0,N,00,N +20241129,120730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,-160,5,-2.32,229766400,34419,242.68,6830,6890,6580,8950,4830,6890,6675.57,5.14,0,-514,7410,7150,6990,6730,6570,7070,6650,26,2060,500,4130,10,1,5200000,350,22.51,0.57,12,0.66,299.00,11902.00,9040,20231201,-25.55,5330,20240805,26.27,8900,-24.38,20240110,5330,26.27,20240805,9040,-25.55,20231201,5330,26.27,20240805,1.79,N,079170,500,26 억,,267024,N,N,0,N,00,N +20241129,110732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-210,5,-3.05,213533900,31995,225.59,6830,6890,6580,8950,4830,6890,6673.98,5.14,0,-474,7410,7150,6990,6730,6570,7070,6650,26,2060,500,4130,10,1,5200000,347,22.34,0.56,12,0.62,299.00,11902.00,9040,20231201,-26.11,5330,20240805,25.33,8900,-24.94,20240110,5330,25.33,20240805,9040,-26.11,20231201,5330,25.33,20240805,1.79,N,079170,500,26 억,,267024,N,N,0,N,00,N +20241129,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,-310,5,-4.50,193628330,28997,204.45,6830,6890,6580,8950,4830,6890,6677.53,5.14,0,206,7410,7150,6990,6730,6570,7070,6650,26,2060,500,4130,10,1,5200000,342,22.01,0.55,12,0.56,299.00,11902.00,9040,20231201,-27.21,5330,20240805,23.45,8900,-26.07,20240110,5330,23.45,20240805,9040,-27.21,20231201,5330,23.45,20240805,1.79,N,079170,500,26 억,,267024,N,N,0,N,00,N +20241129,090729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-90,5,-1.31,22484770,3296,23.24,6830,6860,6800,8950,4830,6890,6821.84,5.14,0,749,7410,7150,6990,6730,6570,7070,6650,26,2060,500,4130,10,1,5200000,354,22.74,0.57,12,0.06,299.00,11902.00,9040,20231201,-24.78,5330,20240805,27.58,8900,-23.60,20240110,5330,27.58,20240805,9040,-24.78,20231201,5330,27.58,20240805,1.79,N,079170,500,26 억,,267024,N,N,0,N,00,N 20241128,160720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,-10,5,-0.14,98156630,14183,71.36,6910,7250,6830,8970,4830,6900,6920.72,5.16,0,-1469,7060,6980,6920,6840,6780,6950,6810,26,2070,500,4140,10,1,5200000,358,23.04,0.58,12,0.27,299.00,11902.00,9040,20231201,-23.78,5330,20240805,29.27,8900,-22.58,20240110,5330,29.27,20240805,9040,-23.78,20231201,5330,29.27,20240805,1.80,N,079170,500,26 억,,268486,N,N,0,N,00,N 20241128,150733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6970,70,2,1.01,88540420,12791,64.35,6910,7250,6830,8970,4830,6900,6922.09,5.16,0,-1374,7060,6980,6920,6840,6780,6950,6810,26,2070,500,4140,10,1,5200000,362,23.31,0.59,12,0.25,299.00,11902.00,9040,20231201,-22.90,5330,20240805,30.77,8900,-21.69,20240110,5330,30.77,20240805,9040,-22.90,20231201,5330,30.77,20240805,1.80,N,079170,500,26 억,,268486,N,N,0,N,00,N 20241128,140731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,-10,5,-0.14,60839410,8842,44.49,6910,6970,6830,8970,4830,6900,6880.73,5.16,0,-1358,7060,6980,6920,6840,6780,6950,6810,26,2070,500,4140,10,1,5200000,358,23.04,0.58,12,0.17,299.00,11902.00,9040,20231201,-23.78,5330,20240805,29.27,8900,-22.58,20240110,5330,29.27,20240805,9040,-23.78,20231201,5330,29.27,20240805,1.80,N,079170,500,26 억,,268486,N,N,0,N,00,N diff --git a/079190/price/prices-20241101.csv b/079190/price/prices-20241101.csv index 389f8245817d..9ba0ad5e3539 100644 --- a/079190/price/prices-20241101.csv +++ b/079190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,36,2,6.67,355927939,617536,1232.39,539,634,536,702,378,540,576.37,0.68,0,-20633,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,221,7.68,0.96,12,1.61,75.00,601.00,1091,20240820,-47.20,518,20241128,11.20,1091,-47.20,20240820,518,11.20,20241128,1091,-47.20,20240820,518,11.20,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N +20241129,150728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,25,2,4.63,333702563,578617,1154.72,539,634,536,702,378,540,576.72,0.68,0,-16449,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,217,7.53,0.94,12,1.51,75.00,601.00,1091,20240820,-48.21,518,20241128,9.07,1091,-48.21,20240820,518,9.07,20241128,1091,-48.21,20240820,518,9.07,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N +20241129,140730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,554,14,2,2.59,324626070,562513,1122.58,539,634,536,702,378,540,577.10,0.68,0,-15304,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,212,7.39,0.92,12,1.47,75.00,601.00,1091,20240820,-49.22,518,20241128,6.95,1091,-49.22,20240820,518,6.95,20241128,1091,-49.22,20240820,518,6.95,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N +20241129,130729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,20,2,3.70,310155238,536551,1070.77,539,634,536,702,378,540,578.05,0.68,0,-12995,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,215,7.47,0.93,12,1.40,75.00,601.00,1091,20240820,-48.67,518,20241128,8.11,1091,-48.67,20240820,518,8.11,20241128,1091,-48.67,20240820,518,8.11,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N +20241129,120730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,18,2,3.33,291398526,503209,1004.23,539,634,536,702,378,540,579.08,0.68,0,-10210,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,214,7.44,0.93,12,1.31,75.00,601.00,1091,20240820,-48.85,518,20241128,7.72,1091,-48.85,20240820,518,7.72,20241128,1091,-48.85,20240820,518,7.72,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N +20241129,110732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,29,2,5.37,271130141,466825,931.62,539,634,536,702,378,540,580.80,0.68,0,-2797,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,218,7.59,0.95,12,1.22,75.00,601.00,1091,20240820,-47.85,518,20241128,9.85,1091,-47.85,20240820,518,9.85,20241128,1091,-47.85,20240820,518,9.85,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N +20241129,100727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,544,4,2,0.74,12805646,23782,47.46,539,548,536,702,378,540,538.46,0.68,0,-712,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,209,7.25,0.91,12,0.06,75.00,601.00,1091,20240820,-50.14,518,20241128,5.02,1091,-50.14,20240820,518,5.02,20241128,1091,-50.14,20240820,518,5.02,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N +20241129,090729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,539,-1,5,-0.19,2712732,5033,10.04,539,539,536,702,378,540,538.99,0.68,0,-233,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,207,7.19,0.90,12,0.01,75.00,601.00,1091,20240820,-50.60,518,20241128,4.05,1091,-50.60,20240820,518,4.05,20241128,1091,-50.60,20240820,518,4.05,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N 20241128,160720,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,540,-9,5,-1.64,27137829,49882,155.54,568,568,518,713,385,549,544.04,0.71,0,-10306,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,207,7.20,0.90,12,0.13,75.00,601.00,1091,20240820,-50.50,518,20241128,4.25,1091,-50.50,20240820,518,4.25,20241128,1091,-50.50,20240820,518,4.25,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N 20241128,150733,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,551,2,2,0.36,26246450,48232,150.40,568,568,518,713,385,549,544.17,0.71,0,-10274,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,211,7.35,0.92,12,0.13,75.00,601.00,1091,20240820,-49.50,518,20241128,6.37,1091,-49.50,20240820,518,6.37,20241128,1091,-49.50,20240820,518,6.37,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N 20241128,140732,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,551,2,2,0.36,22209429,40892,127.51,568,568,518,713,385,549,543.12,0.71,0,-3065,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,211,7.35,0.92,12,0.11,75.00,601.00,1091,20240820,-49.50,518,20241128,6.37,1091,-49.50,20240820,518,6.37,20241128,1091,-49.50,20240820,518,6.37,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N diff --git a/079370/price/prices-20241101.csv b/079370/price/prices-20241101.csv index f7f40be0d1c5..ca6c0bb58d38 100644 --- a/079370/price/prices-20241101.csv +++ b/079370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160712,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10990,-230,5,-2.05,3208481910,294869,188.42,11180,11220,10630,14580,7860,11220,10880.90,1.78,0,-35322,11660,11440,11320,11100,10980,11380,11040,155,3360,500,8070,10,1,31016990,3409,34.34,1.12,12,0.95,320.00,9813.00,23700,20240122,-53.63,10500,20240805,4.67,23700,-53.63,20240122,10500,4.67,20240805,58200,-81.12,20240112,10500,4.67,20240805,3.40,N,079370,500,155 억,,551085,N,N,18,N,00,N +20241129,150728,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10960,-260,5,-2.32,3105455480,285491,182.43,11180,11220,10630,14580,7860,11220,10877.48,1.78,0,-31803,11660,11440,11320,11100,10980,11380,11040,155,3360,500,8070,10,1,31016990,3399,34.25,1.12,12,0.92,320.00,9813.00,23700,20240122,-53.76,10500,20240805,4.38,23700,-53.76,20240122,10500,4.38,20240805,58200,-81.17,20240112,10500,4.38,20240805,3.40,N,079370,500,155 억,,551085,N,N,16,N,00,N +20241129,140731,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11070,-150,5,-1.34,2714543970,249899,159.68,11180,11220,10630,14580,7860,11220,10862.43,1.78,0,-23583,11660,11440,11320,11100,10980,11380,11040,155,3360,500,8070,10,1,31016990,3434,34.59,1.13,12,0.81,320.00,9813.00,23700,20240122,-53.29,10500,20240805,5.43,23700,-53.29,20240122,10500,5.43,20240805,58200,-80.98,20240112,10500,5.43,20240805,3.40,N,079370,500,155 억,,551085,N,N,16,N,00,N +20241129,130729,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10960,-260,5,-2.32,2480150610,228658,146.11,11180,11220,10630,14580,7860,11220,10846.39,1.78,0,-23395,11660,11440,11320,11100,10980,11380,11040,155,3360,500,8070,10,1,31016990,3399,34.25,1.12,12,0.74,320.00,9813.00,23700,20240122,-53.76,10500,20240805,4.38,23700,-53.76,20240122,10500,4.38,20240805,58200,-81.17,20240112,10500,4.38,20240805,3.40,N,079370,500,155 억,,551085,N,N,16,N,00,N +20241129,120730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10840,-380,5,-3.39,2180353050,201273,128.61,11180,11220,10630,14580,7860,11220,10832.63,1.78,0,-24803,11660,11440,11320,11100,10980,11380,11040,155,3360,500,8070,10,1,31016990,3362,33.88,1.10,12,0.65,320.00,9813.00,23700,20240122,-54.26,10500,20240805,3.24,23700,-54.26,20240122,10500,3.24,20240805,58200,-81.37,20240112,10500,3.24,20240805,3.40,N,079370,500,155 억,,551085,N,N,16,N,00,N +20241129,110732,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10730,-490,5,-4.37,1876804640,173007,110.55,11180,11220,10630,14580,7860,11220,10847.94,1.78,0,-27535,11660,11440,11320,11100,10980,11380,11040,155,3360,500,8070,10,1,31016990,3328,33.53,1.09,12,0.56,320.00,9813.00,23700,20240122,-54.73,10500,20240805,2.19,23700,-54.73,20240122,10500,2.19,20240805,58200,-81.56,20240112,10500,2.19,20240805,3.40,N,079370,500,155 억,,551085,N,N,16,N,00,N +20241129,100728,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10770,-450,5,-4.01,1199673370,109788,70.15,11180,11220,10730,14580,7860,11220,10926.92,1.78,0,-24317,11660,11440,11320,11100,10980,11380,11040,155,3360,500,8070,10,1,31016990,3341,33.66,1.10,12,0.35,320.00,9813.00,23700,20240122,-54.56,10500,20240805,2.57,23700,-54.56,20240122,10500,2.57,20240805,58200,-81.49,20240112,10500,2.57,20240805,3.40,N,079370,500,155 억,,551085,N,N,16,N,00,N +20241129,090729,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11080,-140,5,-1.25,129620290,11641,7.44,11180,11220,11050,14580,7860,11220,11134.10,1.78,0,-3517,11660,11440,11320,11100,10980,11380,11040,155,3360,500,8070,10,1,31016990,3437,34.62,1.13,12,0.04,320.00,9813.00,23700,20240122,-53.25,10500,20240805,5.52,23700,-53.25,20240122,10500,5.52,20240805,58200,-80.96,20240112,10500,5.52,20240805,3.40,N,079370,500,155 억,,551085,N,N,16,N,00,N 20241128,160721,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11220,-230,5,-2.01,1748871480,154864,62.96,11450,11540,11200,14880,8020,11450,11292.92,1.84,0,-18019,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3480,35.06,1.14,12,0.50,320.00,9813.00,23700,20240122,-52.66,10500,20240805,6.86,23700,-52.66,20240122,10500,6.86,20240805,58200,-80.72,20240112,10500,6.86,20240805,3.43,N,079370,500,155 억,,569335,N,N,16,N,00,N 20241128,150734,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11240,-210,5,-1.83,1550196830,137152,55.76,11450,11540,11210,14880,8020,11450,11302.61,1.84,0,-9875,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3486,35.12,1.15,12,0.44,320.00,9813.00,23700,20240122,-52.57,10500,20240805,7.05,23700,-52.57,20240122,10500,7.05,20240805,58200,-80.69,20240112,10500,7.05,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N 20241128,140732,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11250,-200,5,-1.75,1366556110,120814,49.11,11450,11540,11210,14880,8020,11450,11311.07,1.84,0,-8659,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3489,35.16,1.15,12,0.39,320.00,9813.00,23700,20240122,-52.53,10500,20240805,7.14,23700,-52.53,20240122,10500,7.14,20240805,58200,-80.67,20240112,10500,7.14,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N diff --git a/079430/price/prices-20241101.csv b/079430/price/prices-20241101.csv index 40e748089ebf..ecd4c697545b 100644 --- a/079430/price/prices-20241101.csv +++ b/079430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160712,55,60.00,KOSPI,,,N,N,N,Y,60,N,8010,-190,5,-2.32,189429760,23616,45.95,8320,8320,7930,10660,5740,8200,8021.26,3.88,0,-9819,8426,8312,8086,7972,7746,8370,8030,205,2460,1000,5900,10,1,20535282,1645,-4.82,0.41,12,0.12,-1662.00,19756.00,11800,20240521,-32.12,6840,20240122,17.11,11800,-32.12,20240521,6840,17.11,20240122,11800,-32.12,20240521,6840,17.11,20240122,1.49,N,079430,1000,205 억,,796993,N,N,2,N,00,N +20241129,150729,55,60.00,KOSPI,,,N,N,N,Y,60,N,8000,-200,5,-2.44,168026320,20948,40.76,8320,8320,7930,10660,5740,8200,8021.12,3.88,0,-8844,8426,8312,8086,7972,7746,8370,8030,205,2460,1000,5900,10,1,20535282,1643,-4.81,0.40,12,0.10,-1662.00,19756.00,11800,20240521,-32.20,6840,20240122,16.96,11800,-32.20,20240521,6840,16.96,20240122,11800,-32.20,20240521,6840,16.96,20240122,1.49,N,079430,1000,205 억,,796993,N,N,2,N,00,N +20241129,140731,55,60.00,KOSPI,,,N,N,N,Y,60,N,8000,-200,5,-2.44,152168500,18962,36.89,8320,8320,7930,10660,5740,8200,8024.92,3.88,0,-8160,8426,8312,8086,7972,7746,8370,8030,205,2460,1000,5900,10,1,20535282,1643,-4.81,0.40,12,0.09,-1662.00,19756.00,11800,20240521,-32.20,6840,20240122,16.96,11800,-32.20,20240521,6840,16.96,20240122,11800,-32.20,20240521,6840,16.96,20240122,1.49,N,079430,1000,205 억,,796993,N,N,2,N,00,N +20241129,130729,55,60.00,KOSPI,,,N,N,N,Y,60,N,7970,-230,5,-2.80,147050340,18323,35.65,8320,8320,7930,10660,5740,8200,8025.45,3.88,0,-8049,8426,8312,8086,7972,7746,8370,8030,205,2460,1000,5900,10,1,20535282,1637,-4.80,0.40,12,0.09,-1662.00,19756.00,11800,20240521,-32.46,6840,20240122,16.52,11800,-32.46,20240521,6840,16.52,20240122,11800,-32.46,20240521,6840,16.52,20240122,1.49,N,079430,1000,205 억,,796993,N,N,2,N,00,N +20241129,120731,55,60.00,KOSPI,,,N,N,N,Y,60,N,7990,-210,5,-2.56,139482900,17375,33.80,8320,8320,7930,10660,5740,8200,8027.79,3.88,0,-8113,8426,8312,8086,7972,7746,8370,8030,205,2460,1000,5900,10,1,20535282,1641,-4.81,0.40,12,0.08,-1662.00,19756.00,11800,20240521,-32.29,6840,20240122,16.81,11800,-32.29,20240521,6840,16.81,20240122,11800,-32.29,20240521,6840,16.81,20240122,1.49,N,079430,1000,205 억,,796993,N,N,2,N,00,N +20241129,110733,55,60.00,KOSPI,,,N,N,N,Y,60,N,8020,-180,5,-2.20,134452110,16746,32.58,8320,8320,7930,10660,5740,8200,8028.91,3.88,0,-8307,8426,8312,8086,7972,7746,8370,8030,205,2460,1000,5900,10,1,20535282,1647,-4.83,0.41,12,0.08,-1662.00,19756.00,11800,20240521,-32.03,6840,20240122,17.25,11800,-32.03,20240521,6840,17.25,20240122,11800,-32.03,20240521,6840,17.25,20240122,1.49,N,079430,1000,205 억,,796993,N,N,2,N,00,N +20241129,100728,55,60.00,KOSPI,,,N,N,N,Y,60,N,7980,-220,5,-2.68,127192390,15840,30.82,8320,8320,7930,10660,5740,8200,8029.82,3.88,0,-7885,8426,8312,8086,7972,7746,8370,8030,205,2460,1000,5900,10,1,20535282,1639,-4.80,0.40,12,0.08,-1662.00,19756.00,11800,20240521,-32.37,6840,20240122,16.67,11800,-32.37,20240521,6840,16.67,20240122,11800,-32.37,20240521,6840,16.67,20240122,1.49,N,079430,1000,205 억,,796993,N,N,2,N,00,N +20241129,090730,55,60.00,KOSPI,,,N,N,N,Y,60,N,8080,-120,5,-1.46,18555700,2261,4.40,8320,8320,8080,10660,5740,8200,8206.86,3.88,0,-430,8426,8312,8086,7972,7746,8370,8030,205,2460,1000,5900,10,1,20535282,1659,-4.86,0.41,12,0.01,-1662.00,19756.00,11800,20240521,-31.53,6840,20240122,18.13,11800,-31.53,20240521,6840,18.13,20240122,11800,-31.53,20240521,6840,18.13,20240122,1.49,N,079430,1000,205 억,,796993,N,N,2,N,00,N 20241128,160721,55,60.00,KOSPI,,,N,N,N,Y,60,N,8200,250,2,3.14,415632520,51293,201.78,7860,8200,7860,10330,5570,7950,8102.91,3.87,0,3795,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1684,-4.93,0.42,12,0.25,-1662.00,19756.00,11800,20240521,-30.51,6840,20240122,19.88,11800,-30.51,20240521,6840,19.88,20240122,11800,-30.51,20240521,6840,19.88,20240122,1.49,N,079430,1000,205 억,,795204,N,N,2,N,00,N 20241128,150734,55,60.00,KOSPI,,,N,N,N,Y,60,N,8120,170,2,2.14,385503740,47609,187.29,7860,8160,7860,10330,5570,7950,8097.29,3.87,0,3406,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1667,-4.89,0.41,12,0.23,-1662.00,19756.00,11800,20240521,-31.19,6840,20240122,18.71,11800,-31.19,20240521,6840,18.71,20240122,11800,-31.19,20240521,6840,18.71,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N 20241128,140732,55,60.00,KOSPI,,,N,N,N,Y,60,N,8090,140,2,1.76,257003280,31817,125.17,7860,8150,7860,10330,5570,7950,8077.55,3.87,0,2133,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1661,-4.87,0.41,12,0.15,-1662.00,19756.00,11800,20240521,-31.44,6840,20240122,18.27,11800,-31.44,20240521,6840,18.27,20240122,11800,-31.44,20240521,6840,18.27,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N diff --git a/079550/price/prices-20241101.csv b/079550/price/prices-20241101.csv index f10a86f2518f..28cb3d4f830d 100644 --- a/079550/price/prices-20241101.csv +++ b/079550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160712,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,197100,-5900,5,-2.91,38538990800,193136,154.03,203000,207500,195900,263500,142500,203000,199541.51,22.97,0,-11112,209000,206000,203000,200000,197000,207500,201500,1100,60500,5000,150220,100,1,22000000,43362,24.78,4.10,12,0.88,7953.00,48076.00,271500,20241108,-27.40,90000,20231127,119.00,271500,-27.40,20241108,104000,89.52,20240130,271500,-27.40,20241108,93600,110.58,20231129,1.14,N,079550,5000,1100 억,,5053122,N,N,591,N,00,N +20241129,150729,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,196500,-6500,5,-3.20,36024570800,180350,143.84,203000,207500,196000,263500,142500,203000,199743.37,22.97,0,-12514,209000,206000,203000,200000,197000,207500,201500,1100,60500,5000,150220,100,1,22000000,43230,24.71,4.09,12,0.82,7953.00,48076.00,271500,20241108,-27.62,90000,20231127,118.33,271500,-27.62,20241108,104000,88.94,20240130,271500,-27.62,20241108,93600,109.94,20231129,1.14,N,079550,5000,1100 억,,5053122,N,N,283,N,00,N +20241129,140731,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,197400,-5600,5,-2.76,30707384300,153345,122.30,203000,207500,196000,263500,142500,203000,200245.61,22.97,0,-9492,209000,206000,203000,200000,197000,207500,201500,1100,60500,5000,150220,100,1,22000000,43428,24.82,4.11,12,0.70,7953.00,48076.00,271500,20241108,-27.29,90000,20231127,119.33,271500,-27.29,20241108,104000,89.81,20240130,271500,-27.29,20241108,93600,110.90,20231129,1.14,N,079550,5000,1100 억,,5053122,N,N,283,N,00,N +20241129,130729,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,200500,-2500,5,-1.23,27898349000,139208,111.02,203000,207500,196000,263500,142500,203000,200402.77,22.97,0,-7090,209000,206000,203000,200000,197000,207500,201500,1100,60500,5000,150220,500,1,22000000,44110,25.21,4.17,12,0.63,7953.00,48076.00,271500,20241108,-26.15,90000,20231127,122.78,271500,-26.15,20241108,104000,92.79,20240130,271500,-26.15,20241108,93600,114.21,20231129,1.14,N,079550,5000,1100 억,,5053122,N,N,283,N,00,N +20241129,120731,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,197600,-5400,5,-2.66,24188082100,120487,96.09,203000,207500,196000,263500,142500,203000,200747.73,22.97,0,-7354,209000,206000,203000,200000,197000,207500,201500,1100,60500,5000,150220,100,1,22000000,43472,24.85,4.11,12,0.55,7953.00,48076.00,271500,20241108,-27.22,90000,20231127,119.56,271500,-27.22,20241108,104000,90.00,20240130,271500,-27.22,20241108,93600,111.11,20231129,1.14,N,079550,5000,1100 억,,5053122,N,N,283,N,00,N +20241129,110733,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,198200,-4800,5,-2.36,22327542400,111082,88.59,203000,207500,196000,263500,142500,203000,200995.82,22.97,0,-8737,209000,206000,203000,200000,197000,207500,201500,1100,60500,5000,150220,100,1,22000000,43604,24.92,4.12,12,0.50,7953.00,48076.00,271500,20241108,-27.00,90000,20231127,120.22,271500,-27.00,20241108,104000,90.58,20240130,271500,-27.00,20241108,93600,111.75,20231129,1.14,N,079550,5000,1100 억,,5053122,N,N,283,N,00,N +20241129,100728,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,198600,-4400,5,-2.17,15856075100,78344,62.48,203000,207500,198500,263500,142500,203000,202388.38,22.97,0,-9777,209000,206000,203000,200000,197000,207500,201500,1100,60500,5000,150220,100,1,22000000,43692,24.97,4.13,12,0.36,7953.00,48076.00,271500,20241108,-26.85,90000,20231127,120.67,271500,-26.85,20241108,104000,90.96,20240130,271500,-26.85,20241108,93600,112.18,20231129,1.14,N,079550,5000,1100 억,,5053122,N,N,283,N,00,N +20241129,090730,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,206000,3000,2,1.48,3153569000,15401,12.28,203000,206000,203000,263500,142500,203000,204794.44,22.97,0,5906,209000,206000,203000,200000,197000,207500,201500,1100,60500,5000,150220,500,1,22000000,45320,25.90,4.28,12,0.07,7953.00,48076.00,271500,20241108,-24.13,90000,20231127,128.89,271500,-24.13,20241108,104000,98.08,20240130,271500,-24.13,20241108,93600,120.09,20231129,1.14,N,079550,5000,1100 억,,5053122,N,N,283,N,00,N 20241128,160721,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,203000,3000,2,1.50,25038861000,123462,61.88,202000,206000,200000,260000,140000,200000,202806.44,23.04,0,-14083,207666,203832,201666,197832,195666,205750,199750,1100,60000,5000,148000,500,1,22000000,44660,25.52,4.22,12,0.56,7953.00,48076.00,271500,20241108,-25.23,90000,20231127,125.56,271500,-25.23,20241108,104000,95.19,20240130,271500,-25.23,20241108,91500,121.86,20231128,1.07,N,079550,5000,1100 억,,5067838,N,N,283,N,00,N 20241128,150734,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,202500,2500,2,1.25,23485202000,115802,58.05,202000,206000,200000,260000,140000,200000,202805.63,23.04,0,-17560,207666,203832,201666,197832,195666,205750,199750,1100,60000,5000,148000,500,1,22000000,44550,25.46,4.21,12,0.53,7953.00,48076.00,271500,20241108,-25.41,90000,20231127,125.00,271500,-25.41,20241108,104000,94.71,20240130,271500,-25.41,20241108,91500,121.31,20231128,1.07,N,079550,5000,1100 억,,5067838,N,N,16,N,00,N 20241128,140733,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,202500,2500,2,1.25,20867514500,102884,51.57,202000,206000,200000,260000,140000,200000,202826.59,23.04,0,-14017,207666,203832,201666,197832,195666,205750,199750,1100,60000,5000,148000,500,1,22000000,44550,25.46,4.21,12,0.47,7953.00,48076.00,271500,20241108,-25.41,90000,20231127,125.00,271500,-25.41,20241108,104000,94.71,20240130,271500,-25.41,20241108,91500,121.31,20231128,1.07,N,079550,5000,1100 억,,5067838,N,N,16,N,00,N diff --git a/079650/price/prices-20241101.csv b/079650/price/prices-20241101.csv index be6a0a6ee573..8b036f65fd67 100644 --- a/079650/price/prices-20241101.csv +++ b/079650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160713,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,-13,5,-1.05,18306119,14779,44.12,1241,1256,1221,1613,869,1241,1238.66,0.22,0,-396,1270,1255,1240,1225,1210,1263,1233,20,372,100,860,1,1,20000000,246,15.74,0.35,12,0.07,78.00,3524.00,1748,20240315,-29.75,862,20240805,42.46,1748,-29.75,20240315,862,42.46,20240805,1748,-29.75,20240315,862,42.46,20240805,0.00,N,079650,100,20 억,,44326,N,N,0,N,00,N +20241129,150729,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1231,-10,5,-0.81,17828424,14390,42.96,1241,1256,1221,1613,869,1241,1238.95,0.22,0,-396,1270,1255,1240,1225,1210,1263,1233,20,372,100,860,1,1,20000000,246,15.78,0.35,12,0.07,78.00,3524.00,1748,20240315,-29.58,862,20240805,42.81,1748,-29.58,20240315,862,42.81,20240805,1748,-29.58,20240315,862,42.81,20240805,0.00,N,079650,100,20 억,,44326,N,N,0,N,00,N +20241129,140732,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,-11,5,-0.89,7493151,6045,18.04,1241,1256,1221,1613,869,1241,1239.56,0.22,0,-363,1270,1255,1240,1225,1210,1263,1233,20,372,100,860,1,1,20000000,246,15.77,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.63,862,20240805,42.69,1748,-29.63,20240315,862,42.69,20240805,1748,-29.63,20240315,862,42.69,20240805,0.00,N,079650,100,20 억,,44326,N,N,0,N,00,N +20241129,130730,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,-11,5,-0.89,7489461,6042,18.04,1241,1256,1221,1613,869,1241,1239.57,0.22,0,-363,1270,1255,1240,1225,1210,1263,1233,20,372,100,860,1,1,20000000,246,15.77,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.63,862,20240805,42.69,1748,-29.63,20240315,862,42.69,20240805,1748,-29.63,20240315,862,42.69,20240805,0.00,N,079650,100,20 억,,44326,N,N,0,N,00,N +20241129,120731,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,-20,5,-1.61,7236077,5836,17.42,1241,1256,1221,1613,869,1241,1239.90,0.22,0,-363,1270,1255,1240,1225,1210,1263,1233,20,372,100,860,1,1,20000000,244,15.65,0.35,12,0.03,78.00,3524.00,1748,20240315,-30.15,862,20240805,41.65,1748,-30.15,20240315,862,41.65,20240805,1748,-30.15,20240315,862,41.65,20240805,0.00,N,079650,100,20 억,,44326,N,N,0,N,00,N +20241129,110733,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1252,11,2,0.89,4658672,3746,11.18,1241,1256,1241,1613,869,1241,1243.64,0.22,0,-354,1270,1255,1240,1225,1210,1263,1233,20,372,100,860,1,1,20000000,250,16.05,0.36,12,0.02,78.00,3524.00,1748,20240315,-28.38,862,20240805,45.24,1748,-28.38,20240315,862,45.24,20240805,1748,-28.38,20240315,862,45.24,20240805,0.00,N,079650,100,20 억,,44326,N,N,0,N,00,N +20241129,100728,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1252,11,2,0.89,4658672,3746,11.18,1241,1256,1241,1613,869,1241,1243.64,0.22,0,-354,1270,1255,1240,1225,1210,1263,1233,20,372,100,860,1,1,20000000,250,16.05,0.36,12,0.02,78.00,3524.00,1748,20240315,-28.38,862,20240805,45.24,1748,-28.38,20240315,862,45.24,20240805,1748,-28.38,20240315,862,45.24,20240805,0.00,N,079650,100,20 억,,44326,N,N,0,N,00,N +20241129,090730,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1241,0,3,0.00,3687011,2971,8.87,1241,1241,1241,1613,869,1241,1241.00,0.22,0,0,1270,1255,1240,1225,1210,1263,1233,20,372,100,860,1,1,20000000,248,15.91,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.00,862,20240805,43.97,1748,-29.00,20240315,862,43.97,20240805,1748,-29.00,20240315,862,43.97,20240805,0.00,N,079650,100,20 억,,44326,N,N,0,N,00,N 20241128,160722,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1241,16,2,1.31,41342482,33500,104.10,1225,1255,1225,1592,858,1225,1234.10,0.21,0,1466,1253,1238,1230,1215,1207,1235,1212,20,367,100,850,1,1,20000000,248,15.91,0.35,12,0.17,78.00,3524.00,1748,20240315,-29.00,862,20240805,43.97,1748,-29.00,20240315,862,43.97,20240805,1748,-29.00,20240315,862,43.97,20240805,0.00,N,079650,100,20 억,,42859,N,N,0,N,00,N 20241128,150735,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,7,2,0.57,40850991,33102,102.86,1225,1255,1225,1592,858,1225,1234.09,0.21,0,1657,1253,1238,1230,1215,1207,1235,1212,20,367,100,850,1,1,20000000,246,15.79,0.35,12,0.17,78.00,3524.00,1748,20240315,-29.52,862,20240805,42.92,1748,-29.52,20240315,862,42.92,20240805,1748,-29.52,20240315,862,42.92,20240805,0.00,N,079650,100,20 억,,42859,N,N,0,N,00,N 20241128,140733,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1240,15,2,1.22,35461976,28715,89.23,1225,1255,1225,1592,858,1225,1234.96,0.21,0,1300,1253,1238,1230,1215,1207,1235,1212,20,367,100,850,1,1,20000000,248,15.90,0.35,12,0.14,78.00,3524.00,1748,20240315,-29.06,862,20240805,43.85,1748,-29.06,20240315,862,43.85,20240805,1748,-29.06,20240315,862,43.85,20240805,0.00,N,079650,100,20 억,,42859,N,N,0,N,00,N diff --git a/079810/price/prices-20241101.csv b/079810/price/prices-20241101.csv index 4ccd4eeda56d..b630ad1d696d 100644 --- a/079810/price/prices-20241101.csv +++ b/079810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5520,-360,5,-6.12,707354130,126598,212.36,5890,5920,5510,7640,4120,5880,5587.42,1.34,0,-34297,6020,5950,5840,5770,5660,5985,5805,110,1760,500,4110,10,1,22028094,1216,104.15,0.83,12,0.57,53.00,6614.00,18110,20231206,-69.52,5450,20241115,1.28,17420,-68.31,20240222,5450,1.28,20241115,18110,-69.52,20231206,5450,1.28,20241115,1.29,N,079810,500,110 억,,295995,N,N,0,N,00,N +20241129,150730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5560,-320,5,-5.44,626694030,112013,187.89,5890,5920,5510,7640,4120,5880,5594.83,1.34,0,-31982,6020,5950,5840,5770,5660,5985,5805,110,1760,500,4110,10,1,22028094,1225,104.91,0.84,12,0.51,53.00,6614.00,18110,20231206,-69.30,5450,20241115,2.02,17420,-68.08,20240222,5450,2.02,20241115,18110,-69.30,20231206,5450,2.02,20241115,1.29,N,079810,500,110 억,,295995,N,N,0,N,00,N +20241129,140732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5590,-290,5,-4.93,482458240,86018,144.29,5890,5920,5510,7640,4120,5880,5608.81,1.34,0,-32727,6020,5950,5840,5770,5660,5985,5805,110,1760,500,4110,10,1,22028094,1231,105.47,0.85,12,0.39,53.00,6614.00,18110,20231206,-69.13,5450,20241115,2.57,17420,-67.91,20240222,5450,2.57,20241115,18110,-69.13,20231206,5450,2.57,20241115,1.29,N,079810,500,110 억,,295995,N,N,0,N,00,N +20241129,130730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,-280,5,-4.76,431652340,76942,129.06,5890,5920,5510,7640,4120,5880,5610.10,1.34,0,-31616,6020,5950,5840,5770,5660,5985,5805,110,1760,500,4110,10,1,22028094,1234,105.66,0.85,12,0.35,53.00,6614.00,18110,20231206,-69.08,5450,20241115,2.75,17420,-67.85,20240222,5450,2.75,20241115,18110,-69.08,20231206,5450,2.75,20241115,1.29,N,079810,500,110 억,,295995,N,N,0,N,00,N +20241129,120731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5580,-300,5,-5.10,370131160,65977,110.67,5890,5920,5510,7640,4120,5880,5610.00,1.34,0,-25545,6020,5950,5840,5770,5660,5985,5805,110,1760,500,4110,10,1,22028094,1229,105.28,0.84,12,0.30,53.00,6614.00,18110,20231206,-69.19,5450,20241115,2.39,17420,-67.97,20240222,5450,2.39,20241115,18110,-69.19,20231206,5450,2.39,20241115,1.29,N,079810,500,110 억,,295995,N,N,0,N,00,N +20241129,110734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5570,-310,5,-5.27,281969930,50074,84.00,5890,5920,5560,7640,4120,5880,5631.06,1.34,0,-27431,6020,5950,5840,5770,5660,5985,5805,110,1760,500,4110,10,1,22028094,1227,105.09,0.84,12,0.23,53.00,6614.00,18110,20231206,-69.24,5450,20241115,2.20,17420,-68.03,20240222,5450,2.20,20241115,18110,-69.24,20231206,5450,2.20,20241115,1.29,N,079810,500,110 억,,295995,N,N,0,N,00,N +20241129,100729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,-280,5,-4.76,179663840,31782,53.31,5890,5920,5580,7640,4120,5880,5653.01,1.34,0,-20814,6020,5950,5840,5770,5660,5985,5805,110,1760,500,4110,10,1,22028094,1234,105.66,0.85,12,0.14,53.00,6614.00,18110,20231206,-69.08,5450,20241115,2.75,17420,-67.85,20240222,5450,2.75,20241115,18110,-69.08,20231206,5450,2.75,20241115,1.29,N,079810,500,110 억,,295995,N,N,0,N,00,N +20241129,090731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,-150,5,-2.55,20653570,3574,6.00,5890,5920,5730,7640,4120,5880,5778.84,1.34,0,-2813,6020,5950,5840,5770,5660,5985,5805,110,1760,500,4110,10,1,22028094,1262,108.11,0.87,12,0.02,53.00,6614.00,18110,20231206,-68.36,5450,20241115,5.14,17420,-67.11,20240222,5450,5.14,20241115,18110,-68.36,20231206,5450,5.14,20241115,1.29,N,079810,500,110 억,,295995,N,N,0,N,00,N 20241128,160722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,90,2,1.55,345889630,59514,69.66,5800,5910,5730,7520,4060,5790,5811.74,1.30,0,10030,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1295,110.94,0.89,12,0.27,53.00,6614.00,18110,20231206,-67.53,5450,20241115,7.89,17420,-66.25,20240222,5450,7.89,20241115,18110,-67.53,20231206,5450,7.89,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N 20241128,150735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,90,2,1.55,340162000,58541,68.52,5800,5910,5730,7520,4060,5790,5810.66,1.30,0,9969,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1295,110.94,0.89,12,0.27,53.00,6614.00,18110,20231206,-67.53,5450,20241115,7.89,17420,-66.25,20240222,5450,7.89,20241115,18110,-67.53,20231206,5450,7.89,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N 20241128,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,110,2,1.90,323681430,55741,65.24,5800,5910,5730,7520,4060,5790,5806.88,1.30,0,9273,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1300,111.32,0.89,12,0.25,53.00,6614.00,18110,20231206,-67.42,5450,20241115,8.26,17420,-66.13,20240222,5450,8.26,20241115,18110,-67.42,20231206,5450,8.26,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N diff --git a/079900/price/prices-20241101.csv b/079900/price/prices-20241101.csv index f4ec5ce91465..f2464bfd2505 100644 --- a/079900/price/prices-20241101.csv +++ b/079900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160713,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26550,-3150,5,-10.61,20260472400,728084,114.09,29000,29300,26500,38600,20800,29700,27832.27,0.57,0,22062,32700,31200,30100,28600,27500,30650,28050,88,8900,500,20790,50,1,14592545,3874,14.08,3.62,12,4.99,1885.00,7337.00,32700,20241120,-18.81,14500,20241002,83.10,32700,-18.81,20241120,14500,83.10,20241002,32700,-18.81,20241120,14500,83.10,20241002,2.45,N,079900,500,87 억,,82861,N,N,0,N,00,N +20241129,150730,57,100.00,KOSPI,,기계,N,N,N,N, ,N,27300,-2400,5,-8.08,17010518500,606758,95.08,29000,29300,27150,38600,20800,29700,28035.05,0.57,0,9571,32700,31200,30100,28600,27500,30650,28050,88,8900,500,20790,50,1,14592545,3984,14.48,3.72,12,4.16,1885.00,7337.00,32700,20241120,-16.51,14500,20241002,88.28,32700,-16.51,20241120,14500,88.28,20241002,32700,-16.51,20241120,14500,88.28,20241002,2.45,N,079900,500,87 억,,82861,N,N,0,N,00,N +20241129,140732,57,100.00,KOSPI,,기계,N,N,N,N, ,N,28000,-1700,5,-5.72,13642669750,484867,75.98,29000,29300,27500,38600,20800,29700,28136.88,0.57,0,6088,32700,31200,30100,28600,27500,30650,28050,88,8900,500,20790,50,1,14592545,4086,14.85,3.82,12,3.32,1885.00,7337.00,32700,20241120,-14.37,14500,20241002,93.10,32700,-14.37,20241120,14500,93.10,20241002,32700,-14.37,20241120,14500,93.10,20241002,2.45,N,079900,500,87 억,,82861,N,N,0,N,00,N +20241129,130730,57,100.00,KOSPI,,기계,N,N,N,N, ,N,27950,-1750,5,-5.89,12468353050,442979,69.41,29000,29300,27500,38600,20800,29700,28146.55,0.57,0,4411,32700,31200,30100,28600,27500,30650,28050,88,8900,500,20790,50,1,14592545,4079,14.83,3.81,12,3.04,1885.00,7337.00,32700,20241120,-14.53,14500,20241002,92.76,32700,-14.53,20241120,14500,92.76,20241002,32700,-14.53,20241120,14500,92.76,20241002,2.45,N,079900,500,87 억,,82861,N,N,0,N,00,N +20241129,120732,57,100.00,KOSPI,,기계,N,N,N,N, ,N,27750,-1950,5,-6.57,11460516350,406864,63.75,29000,29300,27500,38600,20800,29700,28167.87,0.57,0,4585,32700,31200,30100,28600,27500,30650,28050,88,8900,500,20790,50,1,14592545,4049,14.72,3.78,12,2.79,1885.00,7337.00,32700,20241120,-15.14,14500,20241002,91.38,32700,-15.14,20241120,14500,91.38,20241002,32700,-15.14,20241120,14500,91.38,20241002,2.45,N,079900,500,87 억,,82861,N,N,0,N,00,N +20241129,110734,57,100.00,KOSPI,,기계,N,N,N,N, ,N,28050,-1650,5,-5.56,9441486350,334090,52.35,29000,29300,27700,38600,20800,29700,28260.24,0.57,0,11824,32700,31200,30100,28600,27500,30650,28050,88,8900,500,20790,50,1,14592545,4093,14.88,3.82,12,2.29,1885.00,7337.00,32700,20241120,-14.22,14500,20241002,93.45,32700,-14.22,20241120,14500,93.45,20241002,32700,-14.22,20241120,14500,93.45,20241002,2.45,N,079900,500,87 억,,82861,N,N,0,N,00,N +20241129,100729,57,100.00,KOSPI,,기계,N,N,N,N, ,N,28000,-1700,5,-5.72,7233916850,255405,40.02,29000,29300,27700,38600,20800,29700,28323.24,0.57,0,20434,32700,31200,30100,28600,27500,30650,28050,88,8900,500,20790,50,1,14592545,4086,14.85,3.82,12,1.75,1885.00,7337.00,32700,20241120,-14.37,14500,20241002,93.10,32700,-14.37,20241120,14500,93.10,20241002,32700,-14.37,20241120,14500,93.10,20241002,2.45,N,079900,500,87 억,,82861,N,N,0,N,00,N +20241129,090731,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29000,-700,5,-2.36,1363096650,47217,7.40,29000,29300,28600,38600,20800,29700,28868.50,0.57,0,6282,32700,31200,30100,28600,27500,30650,28050,88,8900,500,20790,50,1,14592545,4232,15.38,3.95,12,0.32,1885.00,7337.00,32700,20241120,-11.31,14500,20241002,100.00,32700,-11.31,20241120,14500,100.00,20241002,32700,-11.31,20241120,14500,100.00,20241002,2.45,N,079900,500,87 억,,82861,N,N,0,N,00,N 20241128,160722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29700,-1250,5,-4.04,18846601600,630773,70.45,31550,31600,29000,40200,21700,30950,29879.10,1.11,0,-90027,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4334,15.76,4.05,12,4.32,1885.00,7337.00,32700,20241120,-9.17,14500,20241002,104.83,32700,-9.17,20241120,14500,104.83,20241002,32700,-9.17,20241120,14500,104.83,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N 20241128,150735,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29550,-1400,5,-4.52,17751134950,593887,66.33,31550,31600,29000,40200,21700,30950,29889.75,1.11,0,-89877,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4312,15.68,4.03,12,4.07,1885.00,7337.00,32700,20241120,-9.63,14500,20241002,103.79,32700,-9.63,20241120,14500,103.79,20241002,32700,-9.63,20241120,14500,103.79,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N 20241128,140733,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29500,-1450,5,-4.68,15826720800,528972,59.08,31550,31600,29000,40200,21700,30950,29919.77,1.11,0,-79695,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4305,15.65,4.02,12,3.62,1885.00,7337.00,32700,20241120,-9.79,14500,20241002,103.45,32700,-9.79,20241120,14500,103.45,20241002,32700,-9.79,20241120,14500,103.45,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N diff --git a/079940/price/prices-20241101.csv b/079940/price/prices-20241101.csv index ec4a9058c6d6..de56bc06e73d 100644 --- a/079940/price/prices-20241101.csv +++ b/079940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160713,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14410,210,2,1.48,551285010,38735,84.92,14190,14470,13820,18460,9940,14200,14232.19,28.55,0,7643,14800,14500,14300,14000,13800,14400,13900,68,4260,500,10220,10,1,13535684,1950,12.17,1.29,12,0.29,1184.00,11131.00,24350,20240314,-40.82,12300,20240805,17.15,24350,-40.82,20240314,12300,17.15,20240805,24350,-40.82,20240314,12300,17.15,20240805,2.37,N,079940,500,67 억,,3864095,N,N,0,N,00,N +20241129,150730,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14270,70,2,0.49,504628170,35480,77.78,14190,14470,13820,18460,9940,14200,14222.89,28.55,0,8065,14800,14500,14300,14000,13800,14400,13900,68,4260,500,10220,10,1,13535684,1932,12.05,1.28,12,0.26,1184.00,11131.00,24350,20240314,-41.40,12300,20240805,16.02,24350,-41.40,20240314,12300,16.02,20240805,24350,-41.40,20240314,12300,16.02,20240805,2.37,N,079940,500,67 억,,3864095,N,N,0,N,00,N +20241129,140733,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14460,260,2,1.83,344650060,24270,53.21,14190,14470,13820,18460,9940,14200,14200.66,28.55,0,4064,14800,14500,14300,14000,13800,14400,13900,68,4260,500,10220,10,1,13535684,1957,12.21,1.30,12,0.18,1184.00,11131.00,24350,20240314,-40.62,12300,20240805,17.56,24350,-40.62,20240314,12300,17.56,20240805,24350,-40.62,20240314,12300,17.56,20240805,2.37,N,079940,500,67 억,,3864095,N,N,0,N,00,N +20241129,130731,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14320,120,2,0.85,225376940,15963,34.99,14190,14330,13820,18460,9940,14200,14118.71,28.55,0,875,14800,14500,14300,14000,13800,14400,13900,68,4260,500,10220,10,1,13535684,1938,12.09,1.29,12,0.12,1184.00,11131.00,24350,20240314,-41.19,12300,20240805,16.42,24350,-41.19,20240314,12300,16.42,20240805,24350,-41.19,20240314,12300,16.42,20240805,2.37,N,079940,500,67 억,,3864095,N,N,0,N,00,N +20241129,120732,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14210,10,2,0.07,181569600,12888,28.25,14190,14270,13820,18460,9940,14200,14088.27,28.55,0,546,14800,14500,14300,14000,13800,14400,13900,68,4260,500,10220,10,1,13535684,1923,12.00,1.28,12,0.10,1184.00,11131.00,24350,20240314,-41.64,12300,20240805,15.53,24350,-41.64,20240314,12300,15.53,20240805,24350,-41.64,20240314,12300,15.53,20240805,2.37,N,079940,500,67 억,,3864095,N,N,0,N,00,N +20241129,110734,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14150,-50,5,-0.35,167438390,11892,26.07,14190,14270,13820,18460,9940,14200,14079.92,28.55,0,615,14800,14500,14300,14000,13800,14400,13900,68,4260,500,10220,10,1,13535684,1915,11.95,1.27,12,0.09,1184.00,11131.00,24350,20240314,-41.89,12300,20240805,15.04,24350,-41.89,20240314,12300,15.04,20240805,24350,-41.89,20240314,12300,15.04,20240805,2.37,N,079940,500,67 억,,3864095,N,N,0,N,00,N +20241129,100729,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14150,-50,5,-0.35,117101330,8340,18.28,14190,14190,13820,18460,9940,14200,14040.93,28.55,0,-10,14800,14500,14300,14000,13800,14400,13900,68,4260,500,10220,10,1,13535684,1915,11.95,1.27,12,0.06,1184.00,11131.00,24350,20240314,-41.89,12300,20240805,15.04,24350,-41.89,20240314,12300,15.04,20240805,24350,-41.89,20240314,12300,15.04,20240805,2.37,N,079940,500,67 억,,3864095,N,N,0,N,00,N +20241129,090731,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13980,-220,5,-1.55,28229300,2007,4.40,14190,14190,13910,18460,9940,14200,14065.42,28.55,0,-1126,14800,14500,14300,14000,13800,14400,13900,68,4260,500,10220,10,1,13535684,1892,11.81,1.26,12,0.01,1184.00,11131.00,24350,20240314,-42.59,12300,20240805,13.66,24350,-42.59,20240314,12300,13.66,20240805,24350,-42.59,20240314,12300,13.66,20240805,2.37,N,079940,500,67 억,,3864095,N,N,0,N,00,N 20241128,160723,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14200,-70,5,-0.49,653771000,45600,76.40,14270,14600,14100,18550,9990,14270,14337.70,28.62,0,3595,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1922,11.99,1.28,12,0.34,1184.00,11131.00,24350,20240314,-41.68,12300,20240805,15.45,24350,-41.68,20240314,12300,15.45,20240805,24350,-41.68,20240314,12300,15.45,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N 20241128,150736,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14150,-120,5,-0.84,622714490,43411,72.73,14270,14600,14100,18550,9990,14270,14344.62,28.62,0,4220,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1915,11.95,1.27,12,0.32,1184.00,11131.00,24350,20240314,-41.89,12300,20240805,15.04,24350,-41.89,20240314,12300,15.04,20240805,24350,-41.89,20240314,12300,15.04,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N 20241128,140734,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14250,-20,5,-0.14,505708630,35182,58.95,14270,14600,14100,18550,9990,14270,14374.07,28.62,0,2481,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1929,12.04,1.28,12,0.26,1184.00,11131.00,24350,20240314,-41.48,12300,20240805,15.85,24350,-41.48,20240314,12300,15.85,20240805,24350,-41.48,20240314,12300,15.85,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N diff --git a/079950/price/prices-20241101.csv b/079950/price/prices-20241101.csv index 84edd29b58d9..51b1dafa1780 100644 --- a/079950/price/prices-20241101.csv +++ b/079950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,729,22,2,3.11,191697392,276849,129.79,710,760,620,919,495,707,692.42,0.39,0,7203,779,743,722,686,665,732,675,116,212,500,480,1,1,23200000,169,-0.97,0.44,12,1.19,-754.00,1654.00,1570,20231221,-53.57,615,20241114,18.54,1319,-44.73,20240314,615,18.54,20241114,1570,-53.57,20231221,615,18.54,20241114,0.00,N,079950,500,116 억,,90104,N,N,0,N,00,N +20241129,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,5,2,0.71,157175064,229140,107.42,710,760,620,919,495,707,685.93,0.39,0,9391,779,743,722,686,665,732,675,116,212,500,480,1,1,23200000,165,-0.94,0.43,12,0.99,-754.00,1654.00,1570,20231221,-54.65,615,20241114,15.77,1319,-46.02,20240314,615,15.77,20241114,1570,-54.65,20231221,615,15.77,20241114,0.00,N,079950,500,116 억,,90104,N,N,0,N,00,N +20241129,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,672,-35,5,-4.95,122113098,180135,84.45,710,760,620,919,495,707,677.90,0.39,0,12253,779,743,722,686,665,732,675,116,212,500,480,1,1,23200000,156,-0.89,0.41,12,0.78,-754.00,1654.00,1570,20231221,-57.20,615,20241114,9.27,1319,-49.05,20240314,615,9.27,20241114,1570,-57.20,20231221,615,9.27,20241114,0.00,N,079950,500,116 억,,90104,N,N,0,N,00,N +20241129,130731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,672,-35,5,-4.95,119398147,176074,82.54,710,760,620,919,495,707,678.11,0.39,0,13263,779,743,722,686,665,732,675,116,212,500,480,1,1,23200000,156,-0.89,0.41,12,0.76,-754.00,1654.00,1570,20231221,-57.20,615,20241114,9.27,1319,-49.05,20240314,615,9.27,20241114,1570,-57.20,20231221,615,9.27,20241114,0.00,N,079950,500,116 억,,90104,N,N,0,N,00,N +20241129,120732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,659,-48,5,-6.79,114032948,167970,78.74,710,760,620,919,495,707,678.89,0.39,0,14104,779,743,722,686,665,732,675,116,212,500,480,1,1,23200000,153,-0.87,0.40,12,0.72,-754.00,1654.00,1570,20231221,-58.03,615,20241114,7.15,1319,-50.04,20240314,615,7.15,20241114,1570,-58.03,20231221,615,7.15,20241114,0.00,N,079950,500,116 억,,90104,N,N,0,N,00,N +20241129,110734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,703,-4,5,-0.57,47244687,66216,31.04,710,760,693,919,495,707,713.49,0.39,0,-1671,779,743,722,686,665,732,675,116,212,500,480,1,1,23200000,163,-0.93,0.43,12,0.29,-754.00,1654.00,1570,20231221,-55.22,615,20241114,14.31,1319,-46.70,20240314,615,14.31,20241114,1570,-55.22,20231221,615,14.31,20241114,0.00,N,079950,500,116 억,,90104,N,N,0,N,00,N +20241129,100730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,5,2,0.71,32166163,44705,20.96,710,760,704,919,495,707,719.52,0.39,0,-2679,779,743,722,686,665,732,675,116,212,500,480,1,1,23200000,165,-0.94,0.43,12,0.19,-754.00,1654.00,1570,20231221,-54.65,615,20241114,15.77,1319,-46.02,20240314,615,15.77,20241114,1570,-54.65,20231221,615,15.77,20241114,0.00,N,079950,500,116 억,,90104,N,N,0,N,00,N +20241129,090732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,5,2,0.71,16278033,22316,10.46,710,760,710,919,495,707,729.43,0.39,0,-1155,779,743,722,686,665,732,675,116,212,500,480,1,1,23200000,165,-0.94,0.43,12,0.10,-754.00,1654.00,1570,20231221,-54.65,615,20241114,15.77,1319,-46.02,20240314,615,15.77,20241114,1570,-54.65,20231221,615,15.77,20241114,0.00,N,079950,500,116 억,,90104,N,N,0,N,00,N 20241128,160723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,707,-19,5,-2.62,155144221,213308,183.26,719,758,701,943,509,726,727.34,0.42,0,-8487,746,736,724,714,702,741,719,116,217,500,490,1,1,23200000,164,-0.94,0.43,12,0.92,-754.00,1654.00,1570,20231221,-54.97,615,20241114,14.96,1319,-46.40,20240314,615,14.96,20241114,1570,-54.97,20231221,615,14.96,20241114,0.00,N,079950,500,116 억,,98591,N,N,0,N,00,N 20241128,150736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-12,5,-1.65,148526288,203965,175.23,719,758,701,943,509,726,728.19,0.42,0,-5458,746,736,724,714,702,741,719,116,217,500,490,1,1,23200000,166,-0.95,0.43,12,0.88,-754.00,1654.00,1570,20231221,-54.52,615,20241114,16.10,1319,-45.87,20240314,615,16.10,20241114,1570,-54.52,20231221,615,16.10,20241114,0.00,N,079950,500,116 억,,98591,N,N,0,N,00,N 20241128,140734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,-10,5,-1.38,123281011,168402,144.68,719,758,701,943,509,726,732.06,0.42,0,-7068,746,736,724,714,702,741,719,116,217,500,490,1,1,23200000,166,-0.95,0.43,12,0.73,-754.00,1654.00,1570,20231221,-54.39,615,20241114,16.42,1319,-45.72,20240314,615,16.42,20241114,1570,-54.39,20231221,615,16.42,20241114,0.00,N,079950,500,116 억,,98591,N,N,0,N,00,N diff --git a/079960/price/prices-20241101.csv b/079960/price/prices-20241101.csv index 83f20e987479..ef51cf6830b8 100644 --- a/079960/price/prices-20241101.csv +++ b/079960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160714,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19220,-20,5,-0.10,251873850,13237,77.79,19150,19340,18650,25000,13470,19240,19028.02,6.34,0,-4036,19546,19392,19146,18992,18746,19470,19070,39,5760,500,14230,10,1,7860000,1511,3.22,0.46,12,0.17,5975.00,41506.00,22850,20240401,-15.89,15100,20240805,27.28,22850,-15.89,20240401,15100,27.28,20240805,22850,-15.89,20240401,15100,27.28,20240805,1.92,N,079960,500,39 억,,498268,N,N,1,N,00,N +20241129,150731,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19190,-50,5,-0.26,201920750,10637,62.51,19150,19340,18650,25000,13470,19240,18982.87,6.34,0,-3086,19546,19392,19146,18992,18746,19470,19070,39,5760,500,14230,10,1,7860000,1508,3.21,0.46,12,0.14,5975.00,41506.00,22850,20240401,-16.02,15100,20240805,27.09,22850,-16.02,20240401,15100,27.09,20240805,22850,-16.02,20240401,15100,27.09,20240805,1.92,N,079960,500,39 억,,498268,N,N,6,N,00,N +20241129,140733,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19300,60,2,0.31,193686670,10207,59.98,19150,19340,18650,25000,13470,19240,18975.87,6.34,0,-2940,19546,19392,19146,18992,18746,19470,19070,39,5760,500,14230,10,1,7860000,1517,3.23,0.46,12,0.13,5975.00,41506.00,22850,20240401,-15.54,15100,20240805,27.81,22850,-15.54,20240401,15100,27.81,20240805,22850,-15.54,20240401,15100,27.81,20240805,1.92,N,079960,500,39 억,,498268,N,N,6,N,00,N +20241129,130731,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18890,-350,5,-1.82,104234790,5542,32.57,19150,19230,18650,25000,13470,19240,18808.15,6.34,0,-2513,19546,19392,19146,18992,18746,19470,19070,39,5760,500,14230,10,1,7860000,1485,3.16,0.46,12,0.07,5975.00,41506.00,22850,20240401,-17.33,15100,20240805,25.10,22850,-17.33,20240401,15100,25.10,20240805,22850,-17.33,20240401,15100,25.10,20240805,1.92,N,079960,500,39 억,,498268,N,N,6,N,00,N +20241129,120733,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18880,-360,5,-1.87,102214710,5435,31.94,19150,19230,18650,25000,13470,19240,18806.75,6.34,0,-2417,19546,19392,19146,18992,18746,19470,19070,39,5760,500,14230,10,1,7860000,1484,3.16,0.45,12,0.07,5975.00,41506.00,22850,20240401,-17.37,15100,20240805,25.03,22850,-17.37,20240401,15100,25.03,20240805,22850,-17.37,20240401,15100,25.03,20240805,1.92,N,079960,500,39 억,,498268,N,N,6,N,00,N +20241129,110735,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18840,-400,5,-2.08,77926900,4147,24.37,19150,19230,18650,25000,13470,19240,18791.15,6.34,0,-2227,19546,19392,19146,18992,18746,19470,19070,39,5760,500,14230,10,1,7860000,1481,3.15,0.45,12,0.05,5975.00,41506.00,22850,20240401,-17.55,15100,20240805,24.77,22850,-17.55,20240401,15100,24.77,20240805,22850,-17.55,20240401,15100,24.77,20240805,1.92,N,079960,500,39 억,,498268,N,N,6,N,00,N +20241129,100730,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18750,-490,5,-2.55,66552330,3541,20.81,19150,19230,18650,25000,13470,19240,18794.78,6.34,0,-2144,19546,19392,19146,18992,18746,19470,19070,39,5760,500,14230,10,1,7860000,1474,3.14,0.45,12,0.05,5975.00,41506.00,22850,20240401,-17.94,15100,20240805,24.17,22850,-17.94,20240401,15100,24.17,20240805,22850,-17.94,20240401,15100,24.17,20240805,1.92,N,079960,500,39 억,,498268,N,N,6,N,00,N +20241129,090732,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19190,-50,5,-0.26,2214120,116,0.68,19150,19230,19020,25000,13470,19240,19087.24,6.34,0,-69,19546,19392,19146,18992,18746,19470,19070,39,5760,500,14230,10,1,7860000,1508,3.21,0.46,12,0.00,5975.00,41506.00,22850,20240401,-16.02,15100,20240805,27.09,22850,-16.02,20240401,15100,27.09,20240805,22850,-16.02,20240401,15100,27.09,20240805,1.92,N,079960,500,39 억,,498268,N,N,6,N,00,N 20241128,160723,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19240,-90,5,-0.47,324837490,17017,71.06,19090,19300,18900,25100,13540,19330,19089.00,6.34,0,-143,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1512,3.22,0.46,12,0.22,5975.00,41506.00,22850,20240401,-15.80,15100,20240805,27.42,22850,-15.80,20240401,15100,27.42,20240805,22850,-15.80,20240401,15100,27.42,20240805,1.89,N,079960,500,39 억,,498296,N,N,6,N,00,N 20241128,150736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19150,-180,5,-0.93,282826820,14830,61.93,19090,19300,18900,25100,13540,19330,19071.26,6.34,0,217,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1505,3.21,0.46,12,0.19,5975.00,41506.00,22850,20240401,-16.19,15100,20240805,26.82,22850,-16.19,20240401,15100,26.82,20240805,22850,-16.19,20240401,15100,26.82,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N 20241128,140734,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19110,-220,5,-1.14,268205330,14066,58.74,19090,19300,18900,25100,13540,19330,19067.63,6.34,0,222,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1502,3.20,0.46,12,0.18,5975.00,41506.00,22850,20240401,-16.37,15100,20240805,26.56,22850,-16.37,20240401,15100,26.56,20240805,22850,-16.37,20240401,15100,26.56,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N diff --git a/079970/price/prices-20241101.csv b/079970/price/prices-20241101.csv index 0fc6ffdc7b5c..890b0795ffd6 100644 --- a/079970/price/prices-20241101.csv +++ b/079970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160714,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,962,-28,5,-2.83,89449025,92953,64.52,1011,1012,920,1287,693,990,962.30,1.07,0,-326,1058,1023,995,960,932,1041,978,46,297,500,590,1,1,9290500,89,-0.45,0.20,12,1.00,-2120.00,4811.00,6170,20240221,-84.41,832,20241024,15.62,6170,-84.41,20240221,832,15.62,20241024,2150,-55.26,20240821,175,449.71,20240718,0.00,N,079970,500,46 억,,99555,N,N,0,N,00,N +20241129,150731,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,960,-30,5,-3.03,84684375,87995,61.08,1011,1012,920,1287,693,990,962.38,1.07,0,690,1058,1023,995,960,932,1041,978,46,297,500,590,1,1,9290500,89,-0.45,0.20,12,0.95,-2120.00,4811.00,6170,20240221,-84.44,832,20241024,15.38,6170,-84.44,20240221,832,15.38,20241024,2150,-55.35,20240821,175,448.57,20240718,0.00,N,079970,500,46 억,,99555,N,N,0,N,00,N +20241129,140734,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,975,-15,5,-1.52,72787109,75548,52.44,1011,1012,920,1287,693,990,963.46,1.07,0,-67,1058,1023,995,960,932,1041,978,46,297,500,590,1,1,9290500,91,-0.46,0.20,12,0.81,-2120.00,4811.00,6170,20240221,-84.20,832,20241024,17.19,6170,-84.20,20240221,832,17.19,20241024,2150,-54.65,20240821,175,457.14,20240718,0.00,N,079970,500,46 억,,99555,N,N,0,N,00,N +20241129,130732,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,974,-16,5,-1.62,62001460,64474,44.75,1011,1012,920,1287,693,990,961.65,1.07,0,236,1058,1023,995,960,932,1041,978,46,297,500,590,1,1,9290500,90,-0.46,0.20,12,0.69,-2120.00,4811.00,6170,20240221,-84.21,832,20241024,17.07,6170,-84.21,20240221,832,17.07,20241024,2150,-54.70,20240821,175,456.57,20240718,0.00,N,079970,500,46 억,,99555,N,N,0,N,00,N +20241129,120733,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,966,-24,5,-2.42,57653927,59998,41.65,1011,1012,920,1287,693,990,960.93,1.07,0,1411,1058,1023,995,960,932,1041,978,46,297,500,590,1,1,9290500,90,-0.46,0.20,12,0.65,-2120.00,4811.00,6170,20240221,-84.34,832,20241024,16.11,6170,-84.34,20240221,832,16.11,20241024,2150,-55.07,20240821,175,452.00,20240718,0.00,N,079970,500,46 억,,99555,N,N,0,N,00,N +20241129,110735,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,954,-36,5,-3.64,50269664,52245,36.27,1011,1012,920,1287,693,990,962.19,1.07,0,1209,1058,1023,995,960,932,1041,978,46,297,500,590,1,1,9290500,89,-0.45,0.20,12,0.56,-2120.00,4811.00,6170,20240221,-84.54,832,20241024,14.66,6170,-84.54,20240221,832,14.66,20241024,2150,-55.63,20240821,175,445.14,20240718,0.00,N,079970,500,46 억,,99555,N,N,0,N,00,N +20241129,100730,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,969,-21,5,-2.12,23736576,24135,16.75,1011,1012,967,1287,693,990,983.49,1.07,0,-545,1058,1023,995,960,932,1041,978,46,297,500,590,1,1,9290500,90,-0.46,0.20,12,0.26,-2120.00,4811.00,6170,20240221,-84.29,832,20241024,16.47,6170,-84.29,20240221,832,16.47,20241024,2150,-54.93,20240821,175,453.71,20240718,0.00,N,079970,500,46 억,,99555,N,N,0,N,00,N +20241129,090732,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,997,7,2,0.71,10113061,10164,7.06,1011,1012,987,1287,693,990,994.99,1.07,0,-1385,1058,1023,995,960,932,1041,978,46,297,500,590,1,1,9290500,93,-0.47,0.21,12,0.11,-2120.00,4811.00,6170,20240221,-83.84,832,20241024,19.83,6170,-83.84,20240221,832,19.83,20241024,2150,-53.63,20240821,175,469.71,20240718,0.00,N,079970,500,46 억,,99555,N,N,0,N,00,N 20241128,160724,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,990,23,2,2.38,142093762,143002,154.95,967,1030,967,1257,677,967,993.65,1.00,0,6313,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,92,-0.47,0.21,12,1.54,-2120.00,4811.00,6170,20240221,-83.95,832,20241024,18.99,6170,-83.95,20240221,832,18.99,20241024,2150,-53.95,20240821,175,465.71,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N 20241128,150737,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,995,28,2,2.90,137553508,138412,149.98,967,1030,967,1257,677,967,993.80,1.00,0,6828,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,92,-0.47,0.21,12,1.49,-2120.00,4811.00,6170,20240221,-83.87,832,20241024,19.59,6170,-83.87,20240221,832,19.59,20241024,2150,-53.72,20240821,175,468.57,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N 20241128,140735,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,987,20,2,2.07,109414430,109834,119.01,967,1030,967,1257,677,967,996.18,1.00,0,6125,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,92,-0.47,0.21,12,1.18,-2120.00,4811.00,6170,20240221,-84.00,832,20241024,18.63,6170,-84.00,20240221,832,18.63,20241024,2150,-54.09,20240821,175,464.00,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N diff --git a/079980/price/prices-20241101.csv b/079980/price/prices-20241101.csv index 06e816738cdf..7128f819cbdb 100644 --- a/079980/price/prices-20241101.csv +++ b/079980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,-5,5,-0.19,677808185,245702,687.41,2675,2870,2630,3475,1875,2675,2758.67,1.25,0,-18472,2755,2715,2650,2610,2545,2735,2630,1725,800,5000,1920,5,1,34500000,921,-0.85,0.32,12,0.71,-3130.00,8390.00,4550,20240111,-41.32,2315,20241115,15.33,4550,-41.32,20240111,2315,15.33,20241115,4550,-41.32,20240111,2315,15.33,20241115,0.25,N,079980,5000,1725 억,,431492,N,N,15,N,00,N +20241129,150732,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,5,2,0.19,665564730,241119,674.59,2675,2870,2630,3475,1875,2675,2760.32,1.25,0,-17650,2755,2715,2650,2610,2545,2735,2630,1725,800,5000,1920,5,1,34500000,925,-0.86,0.32,12,0.70,-3130.00,8390.00,4550,20240111,-41.10,2315,20241115,15.77,4550,-41.10,20240111,2315,15.77,20241115,4550,-41.10,20240111,2315,15.77,20241115,0.25,N,079980,5000,1725 억,,431492,N,N,15,N,00,N +20241129,140734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,60,2,2.24,622866580,225326,630.41,2675,2870,2630,3475,1875,2675,2764.29,1.25,0,-14257,2755,2715,2650,2610,2545,2735,2630,1725,800,5000,1920,5,1,34500000,944,-0.87,0.33,12,0.65,-3130.00,8390.00,4550,20240111,-39.89,2315,20241115,18.14,4550,-39.89,20240111,2315,18.14,20241115,4550,-39.89,20240111,2315,18.14,20241115,0.25,N,079980,5000,1725 억,,431492,N,N,15,N,00,N +20241129,130732,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,60,2,2.24,568133755,204993,573.52,2675,2870,2630,3475,1875,2675,2771.48,1.25,0,-14459,2755,2715,2650,2610,2545,2735,2630,1725,800,5000,1920,5,1,34500000,944,-0.87,0.33,12,0.59,-3130.00,8390.00,4550,20240111,-39.89,2315,20241115,18.14,4550,-39.89,20240111,2315,18.14,20241115,4550,-39.89,20240111,2315,18.14,20241115,0.25,N,079980,5000,1725 억,,431492,N,N,15,N,00,N +20241129,120733,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2715,40,2,1.50,511457870,184000,514.79,2675,2870,2630,3475,1875,2675,2779.66,1.25,0,-19158,2755,2715,2650,2610,2545,2735,2630,1725,800,5000,1920,5,1,34500000,937,-0.87,0.32,12,0.53,-3130.00,8390.00,4550,20240111,-40.33,2315,20241115,17.28,4550,-40.33,20240111,2315,17.28,20241115,4550,-40.33,20240111,2315,17.28,20241115,0.25,N,079980,5000,1725 억,,431492,N,N,15,N,00,N +20241129,110735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2810,135,2,5.05,284743115,102806,287.63,2675,2850,2630,3475,1875,2675,2769.71,1.25,0,-10461,2755,2715,2650,2610,2545,2735,2630,1725,800,5000,1920,5,1,34500000,969,-0.90,0.33,12,0.30,-3130.00,8390.00,4550,20240111,-38.24,2315,20241115,21.38,4550,-38.24,20240111,2315,21.38,20241115,4550,-38.24,20240111,2315,21.38,20241115,0.25,N,079980,5000,1725 억,,431492,N,N,15,N,00,N +20241129,100730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,-30,5,-1.12,20785625,7839,21.93,2675,2685,2630,3475,1875,2675,2651.57,1.25,0,-630,2755,2715,2650,2610,2545,2735,2630,1725,800,5000,1920,5,1,34500000,913,-0.85,0.32,12,0.02,-3130.00,8390.00,4550,20240111,-41.87,2315,20241115,14.25,4550,-41.87,20240111,2315,14.25,20241115,4550,-41.87,20240111,2315,14.25,20241115,0.25,N,079980,5000,1725 억,,431492,N,N,15,N,00,N +20241129,090733,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2635,-40,5,-1.50,4972835,1884,5.27,2675,2675,2630,3475,1875,2675,2639.51,1.25,0,133,2755,2715,2650,2610,2545,2735,2630,1725,800,5000,1920,5,1,34500000,909,-0.84,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-42.09,2315,20241115,13.82,4550,-42.09,20240111,2315,13.82,20241115,4550,-42.09,20240111,2315,13.82,20241115,0.25,N,079980,5000,1725 억,,431492,N,N,15,N,00,N 20241128,160724,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,65,2,2.49,95302390,35742,151.19,2585,2690,2585,3390,1830,2610,2666.40,1.24,0,4705,2640,2625,2600,2585,2560,2632,2592,1725,780,5000,1870,5,1,34500000,923,-0.85,0.32,12,0.10,-3130.00,8390.00,4550,20240111,-41.21,2315,20241115,15.55,4550,-41.21,20240111,2315,15.55,20241115,4550,-41.21,20240111,2315,15.55,20241115,0.24,N,079980,5000,1725 억,,427318,N,N,15,N,00,N 20241128,150737,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2675,65,2,2.49,92073885,34535,146.08,2585,2690,2585,3390,1830,2610,2666.10,1.24,0,4708,2640,2625,2600,2585,2560,2632,2592,1725,780,5000,1870,5,1,34500000,923,-0.85,0.32,12,0.10,-3130.00,8390.00,4550,20240111,-41.21,2315,20241115,15.55,4550,-41.21,20240111,2315,15.55,20241115,4550,-41.21,20240111,2315,15.55,20241115,0.24,N,079980,5000,1725 억,,427318,N,N,17,N,00,N 20241128,140735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2685,75,2,2.87,76370220,28683,121.33,2585,2690,2585,3390,1830,2610,2662.56,1.24,0,3055,2640,2625,2600,2585,2560,2632,2592,1725,780,5000,1870,5,1,34500000,926,-0.86,0.32,12,0.08,-3130.00,8390.00,4550,20240111,-40.99,2315,20241115,15.98,4550,-40.99,20240111,2315,15.98,20241115,4550,-40.99,20240111,2315,15.98,20241115,0.24,N,079980,5000,1725 억,,427318,N,N,17,N,00,N diff --git a/080000/price/prices-20241101.csv b/080000/price/prices-20241101.csv index 13ca037a0c08..38752a0dddcb 100644 --- a/080000/price/prices-20241101.csv +++ b/080000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160715,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.83,N,080000,500,171 억,,384328,N,N,0,N,00,N +20241129,150732,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.83,N,080000,500,171 억,,384328,N,N,0,N,00,N +20241129,140734,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.83,N,080000,500,171 억,,384328,N,N,0,N,00,N +20241129,130732,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.83,N,080000,500,171 억,,384328,N,N,0,N,00,N +20241129,120734,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.83,N,080000,500,171 억,,384328,N,N,0,N,00,N +20241129,110736,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.83,N,080000,500,171 억,,384328,N,N,0,N,00,N +20241129,100731,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.83,N,080000,500,171 억,,384328,N,N,0,N,00,N +20241129,090733,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.83,N,080000,500,171 억,,384328,N,N,0,N,00,N 20241128,160724,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N 20241128,150737,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N 20241128,140735,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N diff --git a/080010/price/prices-20241101.csv b/080010/price/prices-20241101.csv index 5883b19690a5..c6f61a30cb48 100644 --- a/080010/price/prices-20241101.csv +++ b/080010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-30,5,-0.56,21103990,4010,151.95,5270,5300,5230,6910,3730,5320,5262.84,1.08,0,-135,5393,5356,5313,5276,5233,5360,5280,50,1590,500,4040,10,1,9835071,520,8.67,0.43,12,0.04,610.00,12236.00,6420,20231222,-17.60,4875,20240805,8.51,6400,-17.34,20240712,4875,8.51,20240805,6420,-17.60,20231222,4875,8.51,20240805,0.96,N,080010,500,50 억,,106106,N,N,0,N,00,N +20241129,150732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-60,5,-1.13,18977490,3608,136.72,5270,5300,5230,6910,3730,5320,5259.84,1.08,0,-107,5393,5356,5313,5276,5233,5360,5280,50,1590,500,4040,10,1,9835071,517,8.62,0.43,12,0.04,610.00,12236.00,6420,20231222,-18.07,4875,20240805,7.90,6400,-17.81,20240712,4875,7.90,20240805,6420,-18.07,20231222,4875,7.90,20240805,0.96,N,080010,500,50 억,,106106,N,N,0,N,00,N +20241129,140735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-60,5,-1.13,17272610,3284,124.44,5270,5300,5230,6910,3730,5320,5259.63,1.08,0,-84,5393,5356,5313,5276,5233,5360,5280,50,1590,500,4040,10,1,9835071,517,8.62,0.43,12,0.03,610.00,12236.00,6420,20231222,-18.07,4875,20240805,7.90,6400,-17.81,20240712,4875,7.90,20240805,6420,-18.07,20231222,4875,7.90,20240805,0.96,N,080010,500,50 억,,106106,N,N,0,N,00,N +20241129,130733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-50,5,-0.94,15060720,2864,108.53,5270,5300,5230,6910,3730,5320,5258.63,1.08,0,-68,5393,5356,5313,5276,5233,5360,5280,50,1590,500,4040,10,1,9835071,518,8.64,0.43,12,0.03,610.00,12236.00,6420,20231222,-17.91,4875,20240805,8.10,6400,-17.66,20240712,4875,8.10,20240805,6420,-17.91,20231222,4875,8.10,20240805,0.96,N,080010,500,50 억,,106106,N,N,0,N,00,N +20241129,120734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-60,5,-1.13,14175460,2696,102.16,5270,5300,5230,6910,3730,5320,5257.96,1.08,0,-68,5393,5356,5313,5276,5233,5360,5280,50,1590,500,4040,10,1,9835071,517,8.62,0.43,12,0.03,610.00,12236.00,6420,20231222,-18.07,4875,20240805,7.90,6400,-17.81,20240712,4875,7.90,20240805,6420,-18.07,20231222,4875,7.90,20240805,0.96,N,080010,500,50 억,,106106,N,N,0,N,00,N +20241129,110736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-50,5,-0.94,10242820,1946,73.74,5270,5300,5240,6910,3730,5320,5263.53,1.08,0,-60,5393,5356,5313,5276,5233,5360,5280,50,1590,500,4040,10,1,9835071,518,8.64,0.43,12,0.02,610.00,12236.00,6420,20231222,-17.91,4875,20240805,8.10,6400,-17.66,20240712,4875,8.10,20240805,6420,-17.91,20231222,4875,8.10,20240805,0.96,N,080010,500,50 억,,106106,N,N,0,N,00,N +20241129,100731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-40,5,-0.75,3944290,748,28.34,5270,5300,5260,6910,3730,5320,5273.11,1.08,0,-38,5393,5356,5313,5276,5233,5360,5280,50,1590,500,4040,10,1,9835071,519,8.66,0.43,12,0.01,610.00,12236.00,6420,20231222,-17.76,4875,20240805,8.31,6400,-17.50,20240712,4875,8.31,20240805,6420,-17.76,20231222,4875,8.31,20240805,0.96,N,080010,500,50 억,,106106,N,N,0,N,00,N +20241129,090733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-50,5,-0.94,1502020,285,10.80,5270,5280,5270,6910,3730,5320,5270.25,1.08,0,-34,5393,5356,5313,5276,5233,5360,5280,50,1590,500,4040,10,1,9835071,518,8.64,0.43,12,0.00,610.00,12236.00,6420,20231222,-17.91,4875,20240805,8.10,6400,-17.66,20240712,4875,8.10,20240805,6420,-17.91,20231222,4875,8.10,20240805,0.96,N,080010,500,50 억,,106106,N,N,0,N,00,N 20241128,160724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,0,3,0.00,13997880,2639,48.40,5320,5350,5270,6910,3730,5320,5304.24,1.08,0,54,5440,5380,5320,5260,5200,5350,5230,50,1590,500,4040,10,1,9835071,523,8.72,0.43,12,0.03,610.00,12236.00,6420,20231222,-17.13,4875,20240805,9.13,6400,-16.88,20240712,4875,9.13,20240805,6420,-17.13,20231222,4875,9.13,20240805,0.96,N,080010,500,50 억,,106052,N,N,0,N,00,N 20241128,150738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-50,5,-0.94,12721120,2399,44.00,5320,5350,5270,6910,3730,5320,5302.68,1.08,0,281,5440,5380,5320,5260,5200,5350,5230,50,1590,500,4040,10,1,9835071,518,8.64,0.43,12,0.02,610.00,12236.00,6420,20231222,-17.91,4875,20240805,8.10,6400,-17.66,20240712,4875,8.10,20240805,6420,-17.91,20231222,4875,8.10,20240805,0.96,N,080010,500,50 억,,106052,N,N,0,N,00,N 20241128,140736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,-10,5,-0.19,7226280,1361,24.96,5320,5350,5280,6910,3730,5320,5309.54,1.08,0,-45,5440,5380,5320,5260,5200,5350,5230,50,1590,500,4040,10,1,9835071,522,8.70,0.43,12,0.01,610.00,12236.00,6420,20231222,-17.29,4875,20240805,8.92,6400,-17.03,20240712,4875,8.92,20240805,6420,-17.29,20231222,4875,8.92,20240805,0.96,N,080010,500,50 억,,106052,N,N,0,N,00,N diff --git a/080160/price/prices-20241101.csv b/080160/price/prices-20241101.csv index eab6490c5e3c..93c9813dfaf1 100644 --- a/080160/price/prices-20241101.csv +++ b/080160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10480,-140,5,-1.32,1051914690,99368,88.21,10620,10800,10440,13800,7440,10620,10586.18,11.94,0,4801,10866,10742,10626,10502,10386,10685,10445,95,3180,500,8070,10,1,18900000,1981,19.26,2.03,12,0.53,544.00,5167.00,17760,20240214,-40.99,8980,20241115,16.70,17760,-40.99,20240214,8980,16.70,20241115,17760,-40.99,20240214,8980,16.70,20241115,0.95,N,080160,500,94 억,,2256952,N,N,542,N,00,N +20241129,150733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,-110,5,-1.04,1007259330,95109,84.43,10620,10800,10440,13800,7440,10620,10590.58,11.94,0,3065,10866,10742,10626,10502,10386,10685,10445,95,3180,500,8070,10,1,18900000,1986,19.32,2.03,12,0.50,544.00,5167.00,17760,20240214,-40.82,8980,20241115,17.04,17760,-40.82,20240214,8980,17.04,20241115,17760,-40.82,20240214,8980,17.04,20241115,0.95,N,080160,500,94 억,,2256952,N,N,301,N,00,N +20241129,140735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10550,-70,5,-0.66,926204190,87412,77.59,10620,10800,10440,13800,7440,10620,10595.85,11.94,0,1799,10866,10742,10626,10502,10386,10685,10445,95,3180,500,8070,10,1,18900000,1994,19.39,2.04,12,0.46,544.00,5167.00,17760,20240214,-40.60,8980,20241115,17.48,17760,-40.60,20240214,8980,17.48,20241115,17760,-40.60,20240214,8980,17.48,20241115,0.95,N,080160,500,94 억,,2256952,N,N,301,N,00,N +20241129,130733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10670,50,2,0.47,812135530,76624,68.02,10620,10800,10440,13800,7440,10620,10598.97,11.94,0,-1866,10866,10742,10626,10502,10386,10685,10445,95,3180,500,8070,10,1,18900000,2017,19.61,2.07,12,0.41,544.00,5167.00,17760,20240214,-39.92,8980,20241115,18.82,17760,-39.92,20240214,8980,18.82,20241115,17760,-39.92,20240214,8980,18.82,20241115,0.95,N,080160,500,94 억,,2256952,N,N,301,N,00,N +20241129,120734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10570,-50,5,-0.47,427769770,40705,36.13,10620,10660,10440,13800,7440,10620,10509.02,11.94,0,5348,10866,10742,10626,10502,10386,10685,10445,95,3180,500,8070,10,1,18900000,1998,19.43,2.05,12,0.22,544.00,5167.00,17760,20240214,-40.48,8980,20241115,17.71,17760,-40.48,20240214,8980,17.71,20241115,17760,-40.48,20240214,8980,17.71,20241115,0.95,N,080160,500,94 억,,2256952,N,N,301,N,00,N +20241129,110736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10470,-150,5,-1.41,377216220,35896,31.86,10620,10660,10440,13800,7440,10620,10508.59,11.94,0,4090,10866,10742,10626,10502,10386,10685,10445,95,3180,500,8070,10,1,18900000,1979,19.25,2.03,12,0.19,544.00,5167.00,17760,20240214,-41.05,8980,20241115,16.59,17760,-41.05,20240214,8980,16.59,20241115,17760,-41.05,20240214,8980,16.59,20241115,0.95,N,080160,500,94 억,,2256952,N,N,301,N,00,N +20241129,100732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,-120,5,-1.13,277275440,26369,23.41,10620,10660,10440,13800,7440,10620,10515.20,11.94,0,935,10866,10742,10626,10502,10386,10685,10445,95,3180,500,8070,10,1,18900000,1985,19.30,2.03,12,0.14,544.00,5167.00,17760,20240214,-40.88,8980,20241115,16.93,17760,-40.88,20240214,8980,16.93,20241115,17760,-40.88,20240214,8980,16.93,20241115,0.95,N,080160,500,94 억,,2256952,N,N,301,N,00,N +20241129,090734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10610,-10,5,-0.09,44313550,4178,3.71,10620,10660,10560,13800,7440,10620,10606.40,11.94,0,-1912,10866,10742,10626,10502,10386,10685,10445,95,3180,500,8070,10,1,18900000,2005,19.50,2.05,12,0.02,544.00,5167.00,17760,20240214,-40.26,8980,20241115,18.15,17760,-40.26,20240214,8980,18.15,20241115,17760,-40.26,20240214,8980,18.15,20241115,0.95,N,080160,500,94 억,,2256952,N,N,301,N,00,N 20241128,160725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10620,-180,5,-1.67,1193182020,112336,85.57,10650,10750,10510,14040,7560,10800,10621.55,11.91,0,3669,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2007,19.52,2.06,12,0.59,544.00,5167.00,17760,20240214,-40.20,8980,20241115,18.26,17760,-40.20,20240214,8980,18.26,20241115,17760,-40.20,20240214,8980,18.26,20241115,1.01,N,080160,500,94 억,,2251730,N,N,301,N,00,N 20241128,150738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10660,-140,5,-1.30,1133339080,106721,81.29,10650,10750,10510,14040,7560,10800,10619.64,11.91,0,4928,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2015,19.60,2.06,12,0.56,544.00,5167.00,17760,20240214,-39.98,8980,20241115,18.71,17760,-39.98,20240214,8980,18.71,20241115,17760,-39.98,20240214,8980,18.71,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N 20241128,140736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,-210,5,-1.94,928273830,87423,66.59,10650,10750,10510,14040,7560,10800,10618.19,11.91,0,2271,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2002,19.47,2.05,12,0.46,544.00,5167.00,17760,20240214,-40.37,8980,20241115,17.93,17760,-40.37,20240214,8980,17.93,20241115,17760,-40.37,20240214,8980,17.93,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N diff --git a/080220/price/prices-20241101.csv b/080220/price/prices-20241101.csv index 94a53ee15ca4..44bfb52ef7f4 100644 --- a/080220/price/prices-20241101.csv +++ b/080220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160716,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8790,-280,5,-3.09,3506961200,398586,138.71,9030,9070,8670,11790,6350,9070,8798.34,0.00,0,18131,9256,9162,9066,8972,8876,9115,8925,174,2720,500,5620,10,1,34442833,3028,18.09,1.88,12,1.16,486.00,4676.00,38550,20240125,-77.20,4960,20231122,77.22,38550,-77.20,20240125,8670,1.38,20241129,38550,-77.20,20240125,6850,28.32,20231129,3.54,N,080220,500,173 억,,0,N,N,30,N,00,N +20241129,150733,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8780,-290,5,-3.20,3230837680,367131,127.77,9030,9070,8670,11790,6350,9070,8800.04,0.00,0,19398,9256,9162,9066,8972,8876,9115,8925,174,2720,500,5620,10,1,34442833,3024,18.07,1.88,12,1.07,486.00,4676.00,38550,20240125,-77.22,4960,20231122,77.02,38550,-77.22,20240125,8670,1.27,20241129,38550,-77.22,20240125,6850,28.18,20231129,3.54,N,080220,500,173 억,,0,N,N,201,N,00,N +20241129,140735,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8800,-270,5,-2.98,2923023400,332006,115.54,9030,9070,8670,11790,6350,9070,8803.92,0.00,0,15291,9256,9162,9066,8972,8876,9115,8925,174,2720,500,5620,10,1,34442833,3031,18.11,1.88,12,0.96,486.00,4676.00,38550,20240125,-77.17,4960,20231122,77.42,38550,-77.17,20240125,8670,1.50,20241129,38550,-77.17,20240125,6850,28.47,20231129,3.54,N,080220,500,173 억,,0,N,N,201,N,00,N +20241129,130733,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8810,-260,5,-2.87,2595189750,294812,102.60,9030,9070,8670,11790,6350,9070,8802.63,0.00,0,7456,9256,9162,9066,8972,8876,9115,8925,174,2720,500,5620,10,1,34442833,3034,18.13,1.88,12,0.86,486.00,4676.00,38550,20240125,-77.15,4960,20231122,77.62,38550,-77.15,20240125,8670,1.61,20241129,38550,-77.15,20240125,6850,28.61,20231129,3.54,N,080220,500,173 억,,0,N,N,201,N,00,N +20241129,120734,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8730,-340,5,-3.75,2343135570,266113,92.61,9030,9070,8670,11790,6350,9070,8804.78,0.00,0,-8648,9256,9162,9066,8972,8876,9115,8925,174,2720,500,5620,10,1,34442833,3007,17.96,1.87,12,0.77,486.00,4676.00,38550,20240125,-77.35,4960,20231122,76.01,38550,-77.35,20240125,8670,0.69,20241129,38550,-77.35,20240125,6850,27.45,20231129,3.54,N,080220,500,173 억,,0,N,N,201,N,00,N +20241129,110737,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8710,-360,5,-3.97,2133770770,242047,84.24,9030,9070,8670,11790,6350,9070,8815.25,0.00,0,-11835,9256,9162,9066,8972,8876,9115,8925,174,2720,500,5620,10,1,34442833,3000,17.92,1.86,12,0.70,486.00,4676.00,38550,20240125,-77.41,4960,20231122,75.60,38550,-77.41,20240125,8670,0.46,20241129,38550,-77.41,20240125,6850,27.15,20231129,3.54,N,080220,500,173 억,,0,N,N,201,N,00,N +20241129,100732,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8720,-350,5,-3.86,1689211260,191027,66.48,9030,9070,8670,11790,6350,9070,8842.48,0.00,0,-17256,9256,9162,9066,8972,8876,9115,8925,174,2720,500,5620,10,1,34442833,3003,17.94,1.86,12,0.55,486.00,4676.00,38550,20240125,-77.38,4960,20231122,75.81,38550,-77.38,20240125,8670,0.58,20241129,38550,-77.38,20240125,6850,27.30,20231129,3.54,N,080220,500,173 억,,0,N,N,201,N,00,N +20241129,090734,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8950,-120,5,-1.32,233920190,26034,9.06,9030,9070,8940,11790,6350,9070,8984.34,0.00,0,-11839,9256,9162,9066,8972,8876,9115,8925,174,2720,500,5620,10,1,34442833,3083,18.42,1.91,12,0.08,486.00,4676.00,38550,20240125,-76.78,4960,20231122,80.44,38550,-76.78,20240125,8940,0.11,20241129,38550,-76.78,20240125,6850,30.66,20231129,3.54,N,080220,500,173 억,,0,N,N,201,N,00,N 20241128,160725,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9070,-40,5,-0.44,2572284820,283402,76.35,9150,9160,8970,11840,6380,9110,9076.47,0.00,0,44644,9630,9370,9210,8950,8790,9290,8870,174,2730,500,5640,10,1,34442833,3124,18.66,1.94,12,0.82,486.00,4676.00,38550,20240125,-76.47,4960,20231122,82.86,38550,-76.47,20240125,8970,1.11,20241128,38550,-76.47,20240125,6700,35.37,20231128,3.54,N,080220,500,173 억,,0,N,N,201,N,00,N 20241128,150738,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9090,-20,5,-0.22,2311829540,254723,68.62,9150,9160,8970,11840,6380,9110,9075.84,0.00,0,32011,9630,9370,9210,8950,8790,9290,8870,174,2730,500,5640,10,1,34442833,3131,18.70,1.94,12,0.74,486.00,4676.00,38550,20240125,-76.42,4960,20231122,83.27,38550,-76.42,20240125,8970,1.34,20241128,38550,-76.42,20240125,6700,35.67,20231128,3.54,N,080220,500,173 억,,0,N,N,579,N,00,N 20241128,140736,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9070,-40,5,-0.44,1948874750,214802,57.87,9150,9160,8970,11840,6380,9110,9072.87,0.00,0,17607,9630,9370,9210,8950,8790,9290,8870,174,2730,500,5640,10,1,34442833,3124,18.66,1.94,12,0.62,486.00,4676.00,38550,20240125,-76.47,4960,20231122,82.86,38550,-76.47,20240125,8970,1.11,20241128,38550,-76.47,20240125,6700,35.37,20231128,3.54,N,080220,500,173 억,,0,N,N,579,N,00,N diff --git a/080420/price/prices-20241101.csv b/080420/price/prices-20241101.csv index bce1b43b61fb..71d52e4903f4 100644 --- a/080420/price/prices-20241101.csv +++ b/080420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1810,-8,5,-0.44,18269005,10091,894.59,1839,1840,1793,2360,1273,1818,1810.43,0.08,0,-804,1840,1828,1808,1796,1776,1819,1787,399,542,500,1270,1,1,79721622,1443,-19.67,0.41,12,0.01,-92.00,4377.00,2660,20240130,-31.95,1601,20240806,13.05,2660,-31.95,20240130,1601,13.05,20240806,2660,-31.95,20240130,1601,13.05,20240806,0.24,N,080420,500,398 억,,63329,N,N,0,N,00,N +20241129,150733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1827,9,2,0.50,16416775,9069,803.99,1839,1840,1793,2360,1273,1818,1810.21,0.08,0,-95,1840,1828,1808,1796,1776,1819,1787,399,542,500,1270,1,1,79721622,1457,-19.86,0.42,12,0.01,-92.00,4377.00,2660,20240130,-31.32,1601,20240806,14.12,2660,-31.32,20240130,1601,14.12,20240806,2660,-31.32,20240130,1601,14.12,20240806,0.24,N,080420,500,398 억,,63329,N,N,0,N,00,N +20241129,140736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1828,10,2,0.55,5639267,3104,275.18,1839,1840,1793,2360,1273,1818,1816.77,0.08,0,-50,1840,1828,1808,1796,1776,1819,1787,399,542,500,1270,1,1,79721622,1457,-19.87,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.28,1601,20240806,14.18,2660,-31.28,20240130,1601,14.18,20240806,2660,-31.28,20240130,1601,14.18,20240806,0.24,N,080420,500,398 억,,63329,N,N,0,N,00,N +20241129,130733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1833,15,2,0.83,4911480,2706,239.89,1839,1840,1793,2360,1273,1818,1815.03,0.08,0,-48,1840,1828,1808,1796,1776,1819,1787,399,542,500,1270,1,1,79721622,1461,-19.92,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.09,1601,20240806,14.49,2660,-31.09,20240130,1601,14.49,20240806,2660,-31.09,20240130,1601,14.49,20240806,0.24,N,080420,500,398 억,,63329,N,N,0,N,00,N +20241129,120735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1836,18,2,0.99,4698760,2590,229.61,1839,1840,1793,2360,1273,1818,1814.19,0.08,0,-48,1840,1828,1808,1796,1776,1819,1787,399,542,500,1270,1,1,79721622,1464,-19.96,0.42,12,0.00,-92.00,4377.00,2660,20240130,-30.98,1601,20240806,14.68,2660,-30.98,20240130,1601,14.68,20240806,2660,-30.98,20240130,1601,14.68,20240806,0.24,N,080420,500,398 억,,63329,N,N,0,N,00,N +20241129,110737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1836,18,2,0.99,4698760,2590,229.61,1839,1840,1793,2360,1273,1818,1814.19,0.08,0,-48,1840,1828,1808,1796,1776,1819,1787,399,542,500,1270,1,1,79721622,1464,-19.96,0.42,12,0.00,-92.00,4377.00,2660,20240130,-30.98,1601,20240806,14.68,2660,-30.98,20240130,1601,14.68,20240806,2660,-30.98,20240130,1601,14.68,20240806,0.24,N,080420,500,398 억,,63329,N,N,0,N,00,N +20241129,100732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,2,2,0.11,470414,258,22.87,1839,1840,1820,2360,1273,1818,1823.31,0.08,0,-24,1840,1828,1808,1796,1776,1819,1787,399,542,500,1270,1,1,79721622,1451,-19.78,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.58,1601,20240806,13.68,2660,-31.58,20240130,1601,13.68,20240806,2660,-31.58,20240130,1601,13.68,20240806,0.24,N,080420,500,398 억,,63329,N,N,0,N,00,N +20241129,090734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,2,2,0.11,466774,256,22.70,1839,1840,1820,2360,1273,1818,1823.34,0.08,0,-24,1840,1828,1808,1796,1776,1819,1787,399,542,500,1270,1,1,79721622,1451,-19.78,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.58,1601,20240806,13.68,2660,-31.58,20240130,1601,13.68,20240806,2660,-31.58,20240130,1601,13.68,20240806,0.24,N,080420,500,398 억,,63329,N,N,0,N,00,N 20241128,160725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1818,14,2,0.78,2036302,1128,20.84,1820,1820,1788,2345,1263,1804,1805.23,0.08,0,-212,1856,1829,1793,1766,1730,1812,1749,399,541,500,1260,1,1,79721622,1449,-19.76,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.65,1601,20240806,13.55,2660,-31.65,20240130,1601,13.55,20240806,2660,-31.65,20240130,1601,13.55,20240806,0.24,N,080420,500,398 억,,63453,N,N,0,N,00,N 20241128,150738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1817,13,2,0.72,1890885,1048,19.36,1820,1820,1788,2345,1263,1804,1804.28,0.08,0,-210,1856,1829,1793,1766,1730,1812,1749,399,541,500,1260,1,1,79721622,1449,-19.75,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.69,1601,20240806,13.49,2660,-31.69,20240130,1601,13.49,20240806,2660,-31.69,20240130,1601,13.49,20240806,0.24,N,080420,500,398 억,,63453,N,N,0,N,00,N 20241128,140736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1801,-3,5,-0.17,1463975,811,14.99,1820,1820,1788,2345,1263,1804,1805.15,0.08,0,-200,1856,1829,1793,1766,1730,1812,1749,399,541,500,1260,1,1,79721622,1436,-19.58,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.29,1601,20240806,12.49,2660,-32.29,20240130,1601,12.49,20240806,2660,-32.29,20240130,1601,12.49,20240806,0.24,N,080420,500,398 억,,63453,N,N,0,N,00,N diff --git a/080470/price/prices-20241101.csv b/080470/price/prices-20241101.csv index 2dc87ded3d1f..03943f595599 100644 --- a/080470/price/prices-20241101.csv +++ b/080470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3845,25,2,0.65,33549565,8880,91.49,3820,3855,3750,4965,2675,3820,3777.98,2.61,0,-263,3946,3882,3836,3772,3726,3915,3805,37,1145,500,2670,5,1,7300000,281,5.11,0.58,12,0.12,753.00,6590.00,5300,20231127,-27.45,3250,20240805,18.31,5250,-26.76,20240122,3250,18.31,20240805,5250,-26.76,20240122,3250,18.31,20240805,0.29,N,080470,500,36 억,,190505,N,N,0,N,00,N +20241129,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3770,-50,5,-1.31,28656365,7603,78.33,3820,3855,3750,4965,2675,3820,3769.09,2.61,0,-123,3946,3882,3836,3772,3726,3915,3805,37,1145,500,2670,5,1,7300000,275,5.01,0.57,12,0.10,753.00,6590.00,5300,20231127,-28.87,3250,20240805,16.00,5250,-28.19,20240122,3250,16.00,20240805,5250,-28.19,20240122,3250,16.00,20240805,0.29,N,080470,500,36 억,,190505,N,N,0,N,00,N +20241129,140736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3765,-55,5,-1.44,23260265,6171,63.58,3820,3855,3750,4965,2675,3820,3769.29,2.61,0,-178,3946,3882,3836,3772,3726,3915,3805,37,1145,500,2670,5,1,7300000,275,5.00,0.57,12,0.08,753.00,6590.00,5300,20231127,-28.96,3250,20240805,15.85,5250,-28.29,20240122,3250,15.85,20240805,5250,-28.29,20240122,3250,15.85,20240805,0.29,N,080470,500,36 억,,190505,N,N,0,N,00,N +20241129,130734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3785,-35,5,-0.92,22875850,6069,62.53,3820,3855,3750,4965,2675,3820,3769.29,2.61,0,-178,3946,3882,3836,3772,3726,3915,3805,37,1145,500,2670,5,1,7300000,276,5.03,0.57,12,0.08,753.00,6590.00,5300,20231127,-28.58,3250,20240805,16.46,5250,-27.90,20240122,3250,16.46,20240805,5250,-27.90,20240122,3250,16.46,20240805,0.29,N,080470,500,36 억,,190505,N,N,0,N,00,N +20241129,120735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3765,-55,5,-1.44,21122200,5604,57.74,3820,3855,3750,4965,2675,3820,3769.13,2.61,0,-166,3946,3882,3836,3772,3726,3915,3805,37,1145,500,2670,5,1,7300000,275,5.00,0.57,12,0.08,753.00,6590.00,5300,20231127,-28.96,3250,20240805,15.85,5250,-28.29,20240122,3250,15.85,20240805,5250,-28.29,20240122,3250,15.85,20240805,0.29,N,080470,500,36 억,,190505,N,N,0,N,00,N +20241129,110737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3755,-65,5,-1.70,18739605,4974,51.25,3820,3855,3750,4965,2675,3820,3767.51,2.61,0,-114,3946,3882,3836,3772,3726,3915,3805,37,1145,500,2670,5,1,7300000,274,4.99,0.57,12,0.07,753.00,6590.00,5300,20231127,-29.15,3250,20240805,15.54,5250,-28.48,20240122,3250,15.54,20240805,5250,-28.48,20240122,3250,15.54,20240805,0.29,N,080470,500,36 억,,190505,N,N,0,N,00,N +20241129,100733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3760,-60,5,-1.57,16362400,4341,44.72,3820,3855,3750,4965,2675,3820,3769.27,2.61,0,-75,3946,3882,3836,3772,3726,3915,3805,37,1145,500,2670,5,1,7300000,274,4.99,0.57,12,0.06,753.00,6590.00,5300,20231127,-29.06,3250,20240805,15.69,5250,-28.38,20240122,3250,15.69,20240805,5250,-28.38,20240122,3250,15.69,20240805,0.29,N,080470,500,36 억,,190505,N,N,0,N,00,N +20241129,090735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3760,-60,5,-1.57,1866535,494,5.09,3820,3820,3760,4965,2675,3820,3778.41,2.61,0,72,3946,3882,3836,3772,3726,3915,3805,37,1145,500,2670,5,1,7300000,274,4.99,0.57,12,0.01,753.00,6590.00,5300,20231127,-29.06,3250,20240805,15.69,5250,-28.38,20240122,3250,15.69,20240805,5250,-28.38,20240122,3250,15.69,20240805,0.29,N,080470,500,36 억,,190505,N,N,0,N,00,N 20241128,160726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,-10,5,-0.26,37114030,9703,74.52,3790,3900,3790,4975,2685,3830,3825.00,2.61,0,252,3983,3906,3848,3771,3713,3945,3810,37,1145,500,2680,5,1,7300000,279,5.07,0.58,12,0.13,753.00,6590.00,5300,20231127,-27.92,3250,20240805,17.54,5250,-27.24,20240122,3250,17.54,20240805,5250,-27.24,20240122,3250,17.54,20240805,0.29,N,080470,500,36 억,,190253,N,N,0,N,00,N 20241128,150739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3840,10,2,0.26,33845010,8849,67.96,3790,3900,3790,4975,2685,3830,3824.72,2.61,0,270,3983,3906,3848,3771,3713,3945,3810,37,1145,500,2680,5,1,7300000,280,5.10,0.58,12,0.12,753.00,6590.00,5300,20231127,-27.55,3250,20240805,18.15,5250,-26.86,20240122,3250,18.15,20240805,5250,-26.86,20240122,3250,18.15,20240805,0.29,N,080470,500,36 억,,190253,N,N,0,N,00,N 20241128,140737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3830,0,3,0.00,32444570,8486,65.17,3790,3855,3790,4975,2685,3830,3823.30,2.61,0,297,3983,3906,3848,3771,3713,3945,3810,37,1145,500,2680,5,1,7300000,280,5.09,0.58,12,0.12,753.00,6590.00,5300,20231127,-27.74,3250,20240805,17.85,5250,-27.05,20240122,3250,17.85,20240805,5250,-27.05,20240122,3250,17.85,20240805,0.29,N,080470,500,36 억,,190253,N,N,0,N,00,N diff --git a/080520/price/prices-20241101.csv b/080520/price/prices-20241101.csv index a714cdf1589a..f0f7f80599e0 100644 --- a/080520/price/prices-20241101.csv +++ b/080520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-55,5,-1.73,26869225,8542,135.22,3185,3185,3120,4140,2230,3185,3145.54,0.66,0,-208,3268,3226,3173,3131,3078,3200,3105,59,955,500,2290,5,1,11746609,368,12.47,0.28,12,0.07,251.00,11127.00,5510,20240103,-43.19,2980,20241118,5.03,5510,-43.19,20240103,2980,5.03,20241118,5510,-43.19,20240103,2980,5.03,20241118,1.10,N,080520,500,58 억,,77213,N,N,0,N,00,N +20241129,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-55,5,-1.73,22407480,7114,112.62,3185,3185,3120,4140,2230,3185,3149.77,0.66,0,-281,3268,3226,3173,3131,3078,3200,3105,59,955,500,2290,5,1,11746609,368,12.47,0.28,12,0.06,251.00,11127.00,5510,20240103,-43.19,2980,20241118,5.03,5510,-43.19,20240103,2980,5.03,20241118,5510,-43.19,20240103,2980,5.03,20241118,1.10,N,080520,500,58 억,,77213,N,N,0,N,00,N +20241129,140736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-35,5,-1.10,12218185,3870,61.26,3185,3185,3125,4140,2230,3185,3157.15,0.66,0,-308,3268,3226,3173,3131,3078,3200,3105,59,955,500,2290,5,1,11746609,370,12.55,0.28,12,0.03,251.00,11127.00,5510,20240103,-42.83,2980,20241118,5.70,5510,-42.83,20240103,2980,5.70,20241118,5510,-42.83,20240103,2980,5.70,20241118,1.10,N,080520,500,58 억,,77213,N,N,0,N,00,N +20241129,130734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-10,5,-0.31,10559890,3344,52.94,3185,3185,3125,4140,2230,3185,3157.86,0.66,0,-263,3268,3226,3173,3131,3078,3200,3105,59,955,500,2290,5,1,11746609,373,12.65,0.29,12,0.03,251.00,11127.00,5510,20240103,-42.38,2980,20241118,6.54,5510,-42.38,20240103,2980,6.54,20241118,5510,-42.38,20240103,2980,6.54,20241118,1.10,N,080520,500,58 억,,77213,N,N,0,N,00,N +20241129,120735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-30,5,-0.94,10553540,3342,52.90,3185,3185,3125,4140,2230,3185,3157.85,0.66,0,-263,3268,3226,3173,3131,3078,3200,3105,59,955,500,2290,5,1,11746609,371,12.57,0.28,12,0.03,251.00,11127.00,5510,20240103,-42.74,2980,20241118,5.87,5510,-42.74,20240103,2980,5.87,20241118,5510,-42.74,20240103,2980,5.87,20241118,1.10,N,080520,500,58 억,,77213,N,N,0,N,00,N +20241129,110738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-35,5,-1.10,5178350,1638,25.93,3185,3185,3125,4140,2230,3185,3161.39,0.66,0,-134,3268,3226,3173,3131,3078,3200,3105,59,955,500,2290,5,1,11746609,370,12.55,0.28,12,0.01,251.00,11127.00,5510,20240103,-42.83,2980,20241118,5.70,5510,-42.83,20240103,2980,5.70,20241118,5510,-42.83,20240103,2980,5.70,20241118,1.10,N,080520,500,58 억,,77213,N,N,0,N,00,N +20241129,100733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,0,3,0.00,4384550,1386,21.94,3185,3185,3125,4140,2230,3185,3163.46,0.66,0,-134,3268,3226,3173,3131,3078,3200,3105,59,955,500,2290,5,1,11746609,374,12.69,0.29,12,0.01,251.00,11127.00,5510,20240103,-42.20,2980,20241118,6.88,5510,-42.20,20240103,2980,6.88,20241118,5510,-42.20,20240103,2980,6.88,20241118,1.10,N,080520,500,58 억,,77213,N,N,0,N,00,N +20241129,090735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-5,5,-0.16,776920,244,3.86,3185,3185,3180,4140,2230,3185,3184.10,0.66,0,-39,3268,3226,3173,3131,3078,3200,3105,59,955,500,2290,5,1,11746609,374,12.67,0.29,12,0.00,251.00,11127.00,5510,20240103,-42.29,2980,20241118,6.71,5510,-42.29,20240103,2980,6.71,20241118,5510,-42.29,20240103,2980,6.71,20241118,1.10,N,080520,500,58 억,,77213,N,N,0,N,00,N 20241128,160726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-10,5,-0.31,19840430,6317,153.51,3195,3215,3120,4150,2240,3195,3140.80,0.66,0,-226,3255,3225,3180,3150,3105,3202,3127,59,955,500,2300,5,1,11746609,374,12.69,0.29,12,0.05,251.00,11127.00,5510,20240103,-42.20,2980,20241118,6.88,5510,-42.20,20240103,2980,6.88,20241118,5510,-42.20,20240103,2980,6.88,20241118,1.10,N,080520,500,58 억,,77439,N,N,0,N,00,N 20241128,150739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-45,5,-1.41,13710240,4360,105.95,3195,3215,3130,4150,2240,3195,3144.55,0.66,0,-123,3255,3225,3180,3150,3105,3202,3127,59,955,500,2300,5,1,11746609,370,12.55,0.28,12,0.04,251.00,11127.00,5510,20240103,-42.83,2980,20241118,5.70,5510,-42.83,20240103,2980,5.70,20241118,5510,-42.83,20240103,2980,5.70,20241118,1.10,N,080520,500,58 억,,77439,N,N,0,N,00,N 20241128,140737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-45,5,-1.41,12868840,4092,99.44,3195,3215,3130,4150,2240,3195,3144.88,0.66,0,-6,3255,3225,3180,3150,3105,3202,3127,59,955,500,2300,5,1,11746609,370,12.55,0.28,12,0.03,251.00,11127.00,5510,20240103,-42.83,2980,20241118,5.70,5510,-42.83,20240103,2980,5.70,20241118,5510,-42.83,20240103,2980,5.70,20241118,1.10,N,080520,500,58 억,,77439,N,N,0,N,00,N diff --git a/080530/price/prices-20241101.csv b/080530/price/prices-20241101.csv index d893dcf07855..9c6b81bd6bcc 100644 --- a/080530/price/prices-20241101.csv +++ b/080530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-18,5,-1.48,19245562,15929,222.25,1225,1228,1198,1583,853,1218,1208.35,0.77,0,-143,1238,1228,1214,1204,1190,1233,1209,217,365,500,750,1,1,43300427,520,-6.12,1.45,12,0.04,-196.00,829.00,3380,20240329,-64.50,1114,20241112,7.72,3380,-64.50,20240329,1114,7.72,20241112,3380,-64.50,20240329,1114,7.72,20241112,0.08,N,080530,500,216 억,,331306,N,N,0,N,00,N +20241129,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1225,7,2,0.57,11727799,9666,134.87,1225,1228,1198,1583,853,1218,1213.30,0.77,0,-128,1238,1228,1214,1204,1190,1233,1209,217,365,500,750,1,1,43300427,530,-6.25,1.48,12,0.02,-196.00,829.00,3380,20240329,-63.76,1114,20241112,9.96,3380,-63.76,20240329,1114,9.96,20241112,3380,-63.76,20240329,1114,9.96,20241112,0.08,N,080530,500,216 억,,331306,N,N,0,N,00,N +20241129,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1225,7,2,0.57,11494856,9476,132.22,1225,1225,1198,1583,853,1218,1213.05,0.77,0,-65,1238,1228,1214,1204,1190,1233,1209,217,365,500,750,1,1,43300427,530,-6.25,1.48,12,0.02,-196.00,829.00,3380,20240329,-63.76,1114,20241112,9.96,3380,-63.76,20240329,1114,9.96,20241112,3380,-63.76,20240329,1114,9.96,20241112,0.08,N,080530,500,216 억,,331306,N,N,0,N,00,N +20241129,130734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1217,-1,5,-0.08,7425578,6141,85.68,1225,1225,1198,1583,853,1218,1209.18,0.77,0,-65,1238,1228,1214,1204,1190,1233,1209,217,365,500,750,1,1,43300427,527,-6.21,1.47,12,0.01,-196.00,829.00,3380,20240329,-63.99,1114,20241112,9.25,3380,-63.99,20240329,1114,9.25,20241112,3380,-63.99,20240329,1114,9.25,20241112,0.08,N,080530,500,216 억,,331306,N,N,0,N,00,N +20241129,120736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,5,2,0.41,6360572,5261,73.41,1225,1225,1198,1583,853,1218,1209.00,0.77,0,-75,1238,1228,1214,1204,1190,1233,1209,217,365,500,750,1,1,43300427,530,-6.24,1.48,12,0.01,-196.00,829.00,3380,20240329,-63.82,1114,20241112,9.78,3380,-63.82,20240329,1114,9.78,20241112,3380,-63.82,20240329,1114,9.78,20241112,0.08,N,080530,500,216 억,,331306,N,N,0,N,00,N +20241129,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,6,2,0.49,6219286,5145,71.79,1225,1225,1198,1583,853,1218,1208.80,0.77,0,-74,1238,1228,1214,1204,1190,1233,1209,217,365,500,750,1,1,43300427,530,-6.24,1.48,12,0.01,-196.00,829.00,3380,20240329,-63.79,1114,20241112,9.87,3380,-63.79,20240329,1114,9.87,20241112,3380,-63.79,20240329,1114,9.87,20241112,0.08,N,080530,500,216 억,,331306,N,N,0,N,00,N +20241129,100733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1217,-1,5,-0.08,4958148,4111,57.36,1225,1225,1198,1583,853,1218,1206.07,0.77,0,168,1238,1228,1214,1204,1190,1233,1209,217,365,500,750,1,1,43300427,527,-6.21,1.47,12,0.01,-196.00,829.00,3380,20240329,-63.99,1114,20241112,9.25,3380,-63.99,20240329,1114,9.25,20241112,3380,-63.99,20240329,1114,9.25,20241112,0.08,N,080530,500,216 억,,331306,N,N,0,N,00,N +20241129,090735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,0,3,0.00,0,0,0.00,0,0,0,1583,853,1218,0.00,0.77,0,0,1238,1228,1214,1204,1190,1233,1209,217,365,500,750,1,1,43300427,527,-6.21,1.47,12,0.00,-196.00,829.00,3380,20240329,-63.96,1114,20241112,9.34,3380,-63.96,20240329,1114,9.34,20241112,3380,-63.96,20240329,1114,9.34,20241112,0.08,N,080530,500,216 억,,331306,N,N,0,N,00,N 20241128,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,17,2,1.42,8657881,7162,60.07,1202,1224,1200,1561,841,1201,1208.86,0.77,0,-702,1239,1219,1210,1190,1181,1215,1186,217,360,500,740,1,1,43300427,527,-6.21,1.47,12,0.02,-196.00,829.00,3380,20240329,-63.96,1114,20241112,9.34,3380,-63.96,20240329,1114,9.34,20241112,3380,-63.96,20240329,1114,9.34,20241112,0.08,N,080530,500,216 억,,332008,N,N,0,N,00,N 20241128,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,3,2,0.25,8375562,6930,58.13,1202,1224,1200,1561,841,1201,1208.59,0.77,0,-628,1239,1219,1210,1190,1181,1215,1186,217,360,500,740,1,1,43300427,521,-6.14,1.45,12,0.02,-196.00,829.00,3380,20240329,-64.38,1114,20241112,8.08,3380,-64.38,20240329,1114,8.08,20241112,3380,-64.38,20240329,1114,8.08,20241112,0.08,N,080530,500,216 억,,332008,N,N,0,N,00,N 20241128,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1222,21,2,1.75,4546965,3762,31.56,1202,1222,1200,1561,841,1201,1208.66,0.77,0,-928,1239,1219,1210,1190,1181,1215,1186,217,360,500,740,1,1,43300427,529,-6.23,1.47,12,0.01,-196.00,829.00,3380,20240329,-63.85,1114,20241112,9.69,3380,-63.85,20240329,1114,9.69,20241112,3380,-63.85,20240329,1114,9.69,20241112,0.08,N,080530,500,216 억,,332008,N,N,0,N,00,N diff --git a/080580/price/prices-20241101.csv b/080580/price/prices-20241101.csv index bfc87ba8f546..07c53f070c36 100644 --- a/080580/price/prices-20241101.csv +++ b/080580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4410,-150,5,-3.29,410524210,92593,163.70,4575,4580,4355,5920,3195,4560,4433.64,0.87,0,14041,4690,4625,4570,4505,4450,4597,4477,88,1360,500,2910,5,1,17679298,780,72.30,1.82,12,0.52,61.00,2418.00,14910,20240123,-70.42,3760,20231207,17.29,14910,-70.42,20240123,4355,1.26,20241129,14910,-70.42,20240123,3760,17.29,20231207,1.22,N,080580,500,88 억,,154271,N,N,0,N,00,N +20241129,150735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4430,-130,5,-2.85,393181600,88658,156.74,4575,4580,4355,5920,3195,4560,4434.81,0.87,0,14383,4690,4625,4570,4505,4450,4597,4477,88,1360,500,2910,5,1,17679298,783,72.62,1.83,12,0.50,61.00,2418.00,14910,20240123,-70.29,3760,20231207,17.82,14910,-70.29,20240123,4355,1.72,20241129,14910,-70.29,20240123,3760,17.82,20231207,1.22,N,080580,500,88 억,,154271,N,N,0,N,00,N +20241129,140737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4430,-130,5,-2.85,376245825,84835,149.99,4575,4580,4355,5920,3195,4560,4435.03,0.87,0,15514,4690,4625,4570,4505,4450,4597,4477,88,1360,500,2910,5,1,17679298,783,72.62,1.83,12,0.48,61.00,2418.00,14910,20240123,-70.29,3760,20231207,17.82,14910,-70.29,20240123,4355,1.72,20241129,14910,-70.29,20240123,3760,17.82,20231207,1.22,N,080580,500,88 억,,154271,N,N,0,N,00,N +20241129,130735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4440,-120,5,-2.63,338113365,76264,134.83,4575,4580,4355,5920,3195,4560,4433.46,0.87,0,13819,4690,4625,4570,4505,4450,4597,4477,88,1360,500,2910,5,1,17679298,785,72.79,1.84,12,0.43,61.00,2418.00,14910,20240123,-70.22,3760,20231207,18.09,14910,-70.22,20240123,4355,1.95,20241129,14910,-70.22,20240123,3760,18.09,20231207,1.22,N,080580,500,88 억,,154271,N,N,0,N,00,N +20241129,120736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4440,-120,5,-2.63,282076750,63641,112.52,4575,4580,4355,5920,3195,4560,4432.31,0.87,0,7922,4690,4625,4570,4505,4450,4597,4477,88,1360,500,2910,5,1,17679298,785,72.79,1.84,12,0.36,61.00,2418.00,14910,20240123,-70.22,3760,20231207,18.09,14910,-70.22,20240123,4355,1.95,20241129,14910,-70.22,20240123,3760,18.09,20231207,1.22,N,080580,500,88 억,,154271,N,N,0,N,00,N +20241129,110738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4410,-150,5,-3.29,223140305,50261,88.86,4575,4580,4355,5920,3195,4560,4439.63,0.87,0,1837,4690,4625,4570,4505,4450,4597,4477,88,1360,500,2910,5,1,17679298,780,72.30,1.82,12,0.28,61.00,2418.00,14910,20240123,-70.42,3760,20231207,17.29,14910,-70.42,20240123,4355,1.26,20241129,14910,-70.42,20240123,3760,17.29,20231207,1.22,N,080580,500,88 억,,154271,N,N,0,N,00,N +20241129,100733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,-195,5,-4.28,165014050,37032,65.47,4575,4580,4365,5920,3195,4560,4455.99,0.87,0,-1288,4690,4625,4570,4505,4450,4597,4477,88,1360,500,2910,5,1,17679298,772,71.56,1.81,12,0.21,61.00,2418.00,14910,20240123,-70.72,3760,20231207,16.09,14910,-70.72,20240123,4365,0.00,20241129,14910,-70.72,20240123,3760,16.09,20231207,1.22,N,080580,500,88 억,,154271,N,N,0,N,00,N +20241129,090736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4515,-45,5,-0.99,15203820,3345,5.91,4575,4580,4515,5920,3195,4560,4545.24,0.87,0,-1005,4690,4625,4570,4505,4450,4597,4477,88,1360,500,2910,5,1,17679298,798,74.02,1.87,12,0.02,61.00,2418.00,14910,20240123,-69.72,3760,20231207,20.08,14910,-69.72,20240123,4515,0.00,20241129,14910,-69.72,20240123,3760,20.08,20231207,1.22,N,080580,500,88 억,,154271,N,N,0,N,00,N 20241128,160727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4560,-25,5,-0.55,256047820,56203,74.85,4600,4635,4515,5960,3210,4585,4555.77,0.86,0,1756,4851,4717,4651,4517,4451,4685,4485,88,1375,500,2930,5,1,17679298,806,74.75,1.89,12,0.32,61.00,2418.00,14910,20240123,-69.42,3760,20231207,21.28,14910,-69.42,20240123,4515,1.00,20241128,14910,-69.42,20240123,3760,21.28,20231207,1.22,N,080580,500,88 억,,152503,N,N,0,N,00,N 20241128,150740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-30,5,-0.65,215115755,47188,62.85,4600,4635,4515,5960,3210,4585,4558.70,0.86,0,-1558,4851,4717,4651,4517,4451,4685,4485,88,1375,500,2930,5,1,17679298,805,74.67,1.88,12,0.27,61.00,2418.00,14910,20240123,-69.45,3760,20231207,21.14,14910,-69.45,20240123,4515,0.89,20241128,14910,-69.45,20240123,3760,21.14,20231207,1.22,N,080580,500,88 억,,152503,N,N,0,N,00,N 20241128,140738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-30,5,-0.65,166256690,36458,48.56,4600,4635,4515,5960,3210,4585,4560.23,0.86,0,-7885,4851,4717,4651,4517,4451,4685,4485,88,1375,500,2930,5,1,17679298,805,74.67,1.88,12,0.21,61.00,2418.00,14910,20240123,-69.45,3760,20231207,21.14,14910,-69.45,20240123,4515,0.89,20241128,14910,-69.45,20240123,3760,21.14,20231207,1.22,N,080580,500,88 억,,152503,N,N,0,N,00,N diff --git a/080720/price/prices-20241101.csv b/080720/price/prices-20241101.csv index 2da11102d163..083db2dae4c0 100644 --- a/080720/price/prices-20241101.csv +++ b/080720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160718,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241129,150735,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241129,140737,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241129,130735,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241129,120736,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241129,110739,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241129,100734,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241129,090736,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241128,160727,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241128,150740,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241128,140738,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.68,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20241101.csv b/081000/price/prices-20241101.csv index d604eeafc233..590b364a3a75 100644 --- a/081000/price/prices-20241101.csv +++ b/081000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11700,-110,5,-0.93,287415730,24484,119.53,11860,11960,11620,15350,8270,11810,11738.92,1.46,0,1785,12143,11976,11893,11726,11643,11935,11685,142,3540,1000,8730,10,1,14202975,1662,16.62,0.41,12,0.17,704.00,28448.00,21000,20240604,-44.29,11520,20241119,1.56,21000,-44.29,20240604,11520,1.56,20241119,21000,-44.29,20240604,11520,1.56,20241119,1.19,N,081000,1000,142 억,,206912,N,N,12,N,00,N +20241129,150735,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,-130,5,-1.10,257178270,21890,106.86,11860,11960,11620,15350,8270,11810,11748.66,1.46,0,1473,12143,11976,11893,11726,11643,11935,11685,142,3540,1000,8730,10,1,14202975,1659,16.59,0.41,12,0.15,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.19,N,081000,1000,142 억,,206912,N,N,12,N,00,N +20241129,140738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11750,-60,5,-0.51,224039600,19050,93.00,11860,11960,11620,15350,8270,11810,11760.61,1.46,0,932,12143,11976,11893,11726,11643,11935,11685,142,3540,1000,8730,10,1,14202975,1669,16.69,0.41,12,0.13,704.00,28448.00,21000,20240604,-44.05,11520,20241119,2.00,21000,-44.05,20240604,11520,2.00,20241119,21000,-44.05,20240604,11520,2.00,20241119,1.19,N,081000,1000,142 억,,206912,N,N,12,N,00,N +20241129,130735,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,-130,5,-1.10,198746190,16895,82.48,11860,11960,11620,15350,8270,11810,11763.61,1.46,0,1035,12143,11976,11893,11726,11643,11935,11685,142,3540,1000,8730,10,1,14202975,1659,16.59,0.41,12,0.12,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.19,N,081000,1000,142 억,,206912,N,N,12,N,00,N +20241129,120737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,-90,5,-0.76,191428270,16270,79.43,11860,11960,11620,15350,8270,11810,11765.72,1.46,0,992,12143,11976,11893,11726,11643,11935,11685,142,3540,1000,8730,10,1,14202975,1665,16.65,0.41,12,0.11,704.00,28448.00,21000,20240604,-44.19,11520,20241119,1.74,21000,-44.19,20240604,11520,1.74,20241119,21000,-44.19,20240604,11520,1.74,20241119,1.19,N,081000,1000,142 억,,206912,N,N,12,N,00,N +20241129,110739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11770,-40,5,-0.34,140988810,11961,58.39,11860,11960,11620,15350,8270,11810,11787.38,1.46,0,-224,12143,11976,11893,11726,11643,11935,11685,142,3540,1000,8730,10,1,14202975,1672,16.72,0.41,12,0.08,704.00,28448.00,21000,20240604,-43.95,11520,20241119,2.17,21000,-43.95,20240604,11520,2.17,20241119,21000,-43.95,20240604,11520,2.17,20241119,1.19,N,081000,1000,142 억,,206912,N,N,12,N,00,N +20241129,100734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11640,-170,5,-1.44,95589860,8098,39.53,11860,11960,11620,15350,8270,11810,11804.13,1.46,0,-1394,12143,11976,11893,11726,11643,11935,11685,142,3540,1000,8730,10,1,14202975,1653,16.53,0.41,12,0.06,704.00,28448.00,21000,20240604,-44.57,11520,20241119,1.04,21000,-44.57,20240604,11520,1.04,20241119,21000,-44.57,20240604,11520,1.04,20241119,1.19,N,081000,1000,142 억,,206912,N,N,12,N,00,N +20241129,090736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,110,2,0.93,7898040,661,3.23,11860,11960,11860,15350,8270,11810,11948.62,1.46,0,-470,12143,11976,11893,11726,11643,11935,11685,142,3540,1000,8730,10,1,14202975,1693,16.93,0.42,12,0.00,704.00,28448.00,21000,20240604,-43.24,11520,20241119,3.47,21000,-43.24,20240604,11520,3.47,20241119,21000,-43.24,20240604,11520,3.47,20241119,1.19,N,081000,1000,142 억,,206912,N,N,12,N,00,N 20241128,160727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11810,0,3,0.00,236616850,19814,105.08,11950,12060,11810,15350,8270,11810,11942.44,1.44,0,-868,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1677,16.78,0.42,12,0.14,704.00,28448.00,21000,20240604,-43.76,11520,20241119,2.52,21000,-43.76,20240604,11520,2.52,20241119,21000,-43.76,20240604,11520,2.52,20241119,1.18,N,081000,1000,142 억,,204249,N,N,12,N,00,N 20241128,150740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11990,180,2,1.52,194522540,16268,86.27,11950,12060,11820,15350,8270,11810,11957.37,1.44,0,1403,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1703,17.03,0.42,12,0.11,704.00,28448.00,21000,20240604,-42.90,11520,20241119,4.08,21000,-42.90,20240604,11520,4.08,20241119,21000,-42.90,20240604,11520,4.08,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N 20241128,140738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,150,2,1.27,161452390,13506,71.62,11950,12060,11820,15350,8270,11810,11954.12,1.44,0,555,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1699,16.99,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.05,11520,20241119,3.82,21000,-43.05,20240604,11520,3.82,20241119,21000,-43.05,20240604,11520,3.82,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N diff --git a/081150/price/prices-20241101.csv b/081150/price/prices-20241101.csv index b4d0ea70cd6b..30dff44e0d1b 100644 --- a/081150/price/prices-20241101.csv +++ b/081150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160718,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,2990,-100,5,-3.24,24741895785,7553983,640.31,3395,3470,2990,4015,2165,3090,3275.98,2.22,0,-162935,3160,3125,3055,3020,2950,3142,3037,121,925,500,2280,5,1,24268402,726,-32.50,0.46,12,31.13,-92.00,6498.00,3470,20241129,-13.83,2310,20240805,29.44,3470,-13.83,20241129,2310,29.44,20240805,3470,-13.83,20241129,2310,29.44,20240805,4.18,N,081150,500,121 억,,538308,N,N,0,N,00,N +20241129,150736,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3010,-80,5,-2.59,24200474730,7373537,625.02,3395,3470,3005,4015,2165,3090,3282.07,2.22,0,-170862,3160,3125,3055,3020,2950,3142,3037,121,925,500,2280,5,1,24268402,730,-32.72,0.46,12,30.38,-92.00,6498.00,3470,20241129,-13.26,2310,20240805,30.30,3470,-13.26,20241129,2310,30.30,20240805,3470,-13.26,20241129,2310,30.30,20240805,4.18,N,081150,500,121 억,,538308,N,N,0,N,00,N +20241129,140738,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3060,-30,5,-0.97,23476794265,7135880,604.87,3395,3470,3030,4015,2165,3090,3289.96,2.22,0,-164965,3160,3125,3055,3020,2950,3142,3037,121,925,500,2280,5,1,24268402,743,-33.26,0.47,12,29.40,-92.00,6498.00,3470,20241129,-11.82,2310,20240805,32.47,3470,-11.82,20241129,2310,32.47,20240805,3470,-11.82,20241129,2310,32.47,20240805,4.18,N,081150,500,121 억,,538308,N,N,0,N,00,N +20241129,130736,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3125,35,2,1.13,22593242110,6853212,580.91,3395,3470,3030,4015,2165,3090,3296.74,2.22,0,-168906,3160,3125,3055,3020,2950,3142,3037,121,925,500,2280,5,1,24268402,758,-33.97,0.48,12,28.24,-92.00,6498.00,3470,20241129,-9.94,2310,20240805,35.28,3470,-9.94,20241129,2310,35.28,20240805,3470,-9.94,20241129,2310,35.28,20240805,4.18,N,081150,500,121 억,,538308,N,N,0,N,00,N +20241129,120737,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3055,-35,5,-1.13,21865497900,6617735,560.95,3395,3470,3030,4015,2165,3090,3304.08,2.22,0,-158546,3160,3125,3055,3020,2950,3142,3037,121,925,500,2280,5,1,24268402,741,-33.21,0.47,12,27.27,-92.00,6498.00,3470,20241129,-11.96,2310,20240805,32.25,3470,-11.96,20241129,2310,32.25,20240805,3470,-11.96,20241129,2310,32.25,20240805,4.18,N,081150,500,121 억,,538308,N,N,0,N,00,N +20241129,110739,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3120,30,2,0.97,20469912790,6164483,522.53,3395,3470,3110,4015,2165,3090,3320.62,2.22,0,-163466,3160,3125,3055,3020,2950,3142,3037,121,925,500,2280,5,1,24268402,757,-33.91,0.48,12,25.40,-92.00,6498.00,3470,20241129,-10.09,2310,20240805,35.06,3470,-10.09,20241129,2310,35.06,20240805,3470,-10.09,20241129,2310,35.06,20240805,4.18,N,081150,500,121 억,,538308,N,N,0,N,00,N +20241129,100734,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3160,70,2,2.27,19364626560,5812571,492.70,3395,3470,3145,4015,2165,3090,3331.51,2.22,0,-159790,3160,3125,3055,3020,2950,3142,3037,121,925,500,2280,5,1,24268402,767,-34.35,0.49,12,23.95,-92.00,6498.00,3470,20241129,-8.93,2310,20240805,36.80,3470,-8.93,20241129,2310,36.80,20240805,3470,-8.93,20241129,2310,36.80,20240805,4.18,N,081150,500,121 억,,538308,N,N,0,N,00,N +20241129,090736,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3370,280,2,9.06,9327078740,2751332,233.22,3395,3470,3300,4015,2165,3090,3390.02,2.22,0,-162189,3160,3125,3055,3020,2950,3142,3037,121,925,500,2280,5,1,24268402,818,-36.63,0.52,12,11.34,-92.00,6498.00,3470,20241129,-2.88,2310,20240805,45.89,3470,-2.88,20241129,2310,45.89,20240805,3470,-2.88,20241129,2310,45.89,20240805,4.18,N,081150,500,121 억,,538308,N,N,0,N,00,N 20241128,160728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,100,2,3.34,1262781530,415287,148.34,3005,3090,2985,3885,2095,2990,3040.28,2.37,0,-37045,3096,3042,3011,2957,2926,3027,2942,121,895,500,2210,5,1,24268402,750,-33.59,0.48,12,1.71,-92.00,6498.00,3455,20240123,-10.56,2310,20240805,33.77,3455,-10.56,20240123,2310,33.77,20240805,3455,-10.56,20240123,2310,33.77,20240805,4.04,N,081150,500,121 억,,575255,N,N,0,N,00,N 20241128,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,60,2,2.01,1008752375,332721,118.85,3005,3065,2985,3885,2095,2990,3031.83,2.37,0,-21418,3096,3042,3011,2957,2926,3027,2942,121,895,500,2210,5,1,24268402,740,-33.15,0.47,12,1.37,-92.00,6498.00,3455,20240123,-11.72,2310,20240805,32.03,3455,-11.72,20240123,2310,32.03,20240805,3455,-11.72,20240123,2310,32.03,20240805,4.04,N,081150,500,121 억,,575255,N,N,0,N,00,N 20241128,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,50,2,1.67,770126605,254408,90.87,3005,3055,2985,3885,2095,2990,3027.13,2.37,0,-21359,3096,3042,3011,2957,2926,3027,2942,121,895,500,2210,5,1,24268402,738,-33.04,0.47,12,1.05,-92.00,6498.00,3455,20240123,-12.01,2310,20240805,31.60,3455,-12.01,20240123,2310,31.60,20240805,3455,-12.01,20240123,2310,31.60,20240805,4.04,N,081150,500,121 억,,575255,N,N,0,N,00,N diff --git a/081580/price/prices-20241101.csv b/081580/price/prices-20241101.csv index e05147f1e300..1b7bb33050a1 100644 --- a/081580/price/prices-20241101.csv +++ b/081580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,-35,5,-0.93,92554000,24865,21.66,3800,3800,3680,4875,2625,3750,3722.26,1.04,0,-7884,3916,3832,3736,3652,3556,3785,3605,78,1125,500,2550,5,1,15508143,576,-371.50,0.54,12,0.16,-10.00,6898.00,5080,20241007,-26.87,2010,20240419,84.83,5080,-26.87,20241007,2010,84.83,20240419,5080,-26.87,20241007,2010,84.83,20240419,5.87,N,081580,500,77 억,,160818,N,N,0,N,00,N +20241129,150736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,-35,5,-0.93,87343560,23461,20.44,3800,3800,3680,4875,2625,3750,3722.93,1.04,0,-6948,3916,3832,3736,3652,3556,3785,3605,78,1125,500,2550,5,1,15508143,576,-371.50,0.54,12,0.15,-10.00,6898.00,5080,20241007,-26.87,2010,20240419,84.83,5080,-26.87,20241007,2010,84.83,20240419,5080,-26.87,20241007,2010,84.83,20240419,5.87,N,081580,500,77 억,,160818,N,N,0,N,00,N +20241129,140738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3770,20,2,0.53,68034235,18255,15.90,3800,3800,3680,4875,2625,3750,3726.88,1.04,0,-5474,3916,3832,3736,3652,3556,3785,3605,78,1125,500,2550,5,1,15508143,585,-377.00,0.55,12,0.12,-10.00,6898.00,5080,20241007,-25.79,2010,20240419,87.56,5080,-25.79,20241007,2010,87.56,20240419,5080,-25.79,20241007,2010,87.56,20240419,5.87,N,081580,500,77 억,,160818,N,N,0,N,00,N +20241129,130736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3730,-20,5,-0.53,57480115,15447,13.46,3800,3800,3680,4875,2625,3750,3721.12,1.04,0,-4890,3916,3832,3736,3652,3556,3785,3605,78,1125,500,2550,5,1,15508143,578,-373.00,0.54,12,0.10,-10.00,6898.00,5080,20241007,-26.57,2010,20240419,85.57,5080,-26.57,20241007,2010,85.57,20240419,5080,-26.57,20241007,2010,85.57,20240419,5.87,N,081580,500,77 억,,160818,N,N,0,N,00,N +20241129,120737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3735,-15,5,-0.40,53437420,14370,12.52,3800,3800,3680,4875,2625,3750,3718.68,1.04,0,-4855,3916,3832,3736,3652,3556,3785,3605,78,1125,500,2550,5,1,15508143,579,-373.50,0.54,12,0.09,-10.00,6898.00,5080,20241007,-26.48,2010,20240419,85.82,5080,-26.48,20241007,2010,85.82,20240419,5080,-26.48,20241007,2010,85.82,20240419,5.87,N,081580,500,77 억,,160818,N,N,0,N,00,N +20241129,110740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,-10,5,-0.27,21135985,5647,4.92,3800,3800,3705,4875,2625,3750,3742.87,1.04,0,272,3916,3832,3736,3652,3556,3785,3605,78,1125,500,2550,5,1,15508143,580,-374.00,0.54,12,0.04,-10.00,6898.00,5080,20241007,-26.38,2010,20240419,86.07,5080,-26.38,20241007,2010,86.07,20240419,5080,-26.38,20241007,2010,86.07,20240419,5.87,N,081580,500,77 억,,160818,N,N,0,N,00,N +20241129,100734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3735,-15,5,-0.40,14696905,3927,3.42,3800,3800,3705,4875,2625,3750,3742.53,1.04,0,602,3916,3832,3736,3652,3556,3785,3605,78,1125,500,2550,5,1,15508143,579,-373.50,0.54,12,0.03,-10.00,6898.00,5080,20241007,-26.48,2010,20240419,85.82,5080,-26.48,20241007,2010,85.82,20240419,5080,-26.48,20241007,2010,85.82,20240419,5.87,N,081580,500,77 억,,160818,N,N,0,N,00,N +20241129,090737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3760,10,2,0.27,3942835,1042,0.91,3800,3800,3755,4875,2625,3750,3783.91,1.04,0,-374,3916,3832,3736,3652,3556,3785,3605,78,1125,500,2550,5,1,15508143,583,-376.00,0.55,12,0.01,-10.00,6898.00,5080,20241007,-25.98,2010,20240419,87.06,5080,-25.98,20241007,2010,87.06,20240419,5080,-25.98,20241007,2010,87.06,20240419,5.87,N,081580,500,77 억,,160818,N,N,0,N,00,N 20241128,160728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,-20,5,-0.53,427323870,114779,57.51,3805,3820,3640,4900,2640,3770,3722.99,0.90,0,21549,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,582,-375.00,0.54,12,0.74,-10.00,6898.00,5080,20241007,-26.18,2010,20240419,86.57,5080,-26.18,20241007,2010,86.57,20240419,5080,-26.18,20241007,2010,86.57,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N 20241128,150741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,-55,5,-1.46,336016850,90403,45.29,3805,3820,3640,4900,2640,3770,3716.88,0.90,0,25431,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,576,-371.50,0.54,12,0.58,-10.00,6898.00,5080,20241007,-26.87,2010,20240419,84.83,5080,-26.87,20241007,2010,84.83,20240419,5080,-26.87,20241007,2010,84.83,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N 20241128,140739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3765,-5,5,-0.13,124183770,32886,16.48,3805,3820,3725,4900,2640,3770,3776.19,0.90,0,-8058,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,584,-376.50,0.55,12,0.21,-10.00,6898.00,5080,20241007,-25.89,2010,20240419,87.31,5080,-25.89,20241007,2010,87.31,20240419,5080,-25.89,20241007,2010,87.31,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N diff --git a/081660/price/prices-20241101.csv b/081660/price/prices-20241101.csv index a6637a79f3f7..9c373a0ad555 100644 --- a/081660/price/prices-20241101.csv +++ b/081660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160719,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40650,-50,5,-0.12,3383763350,83659,122.80,40700,40700,40050,52900,28500,40700,40447.09,44.13,0,24465,41833,41266,40833,40266,39833,41050,40050,617,12200,1000,31740,50,1,60095839,24429,57.99,1.28,12,0.14,701.00,31737.00,44950,20240925,-9.57,36400,20241107,11.68,44950,-9.57,20240925,36400,11.68,20241107,44950,-9.57,20240925,36400,11.68,20241107,0.07,N,081660,1000,616 억,,26520291,N,N,11,N,00,N +20241129,150736,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40200,-500,5,-1.23,2528596000,62606,91.90,40700,40700,40050,52900,28500,40700,40389.04,44.13,0,18864,41833,41266,40833,40266,39833,41050,40050,617,12200,1000,31740,50,1,60095839,24159,57.35,1.27,12,0.10,701.00,31737.00,44950,20240925,-10.57,36400,20241107,10.44,44950,-10.57,20240925,36400,10.44,20241107,44950,-10.57,20240925,36400,10.44,20241107,0.07,N,081660,1000,616 억,,26520291,N,N,644,N,00,N +20241129,140739,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40550,-150,5,-0.37,1757069900,43467,63.80,40700,40700,40050,52900,28500,40700,40423.08,44.13,0,14762,41833,41266,40833,40266,39833,41050,40050,617,12200,1000,31740,50,1,60095839,24369,57.85,1.28,12,0.07,701.00,31737.00,44950,20240925,-9.79,36400,20241107,11.40,44950,-9.79,20240925,36400,11.40,20241107,44950,-9.79,20240925,36400,11.40,20241107,0.07,N,081660,1000,616 억,,26520291,N,N,644,N,00,N +20241129,130736,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40500,-200,5,-0.49,1347425450,33350,48.95,40700,40700,40050,52900,28500,40700,40402.56,44.13,0,13596,41833,41266,40833,40266,39833,41050,40050,617,12200,1000,31740,50,1,60095839,24339,57.77,1.28,12,0.06,701.00,31737.00,44950,20240925,-9.90,36400,20241107,11.26,44950,-9.90,20240925,36400,11.26,20241107,44950,-9.90,20240925,36400,11.26,20241107,0.07,N,081660,1000,616 억,,26520291,N,N,644,N,00,N +20241129,120737,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40450,-250,5,-0.61,1178070500,29156,42.80,40700,40700,40050,52900,28500,40700,40405.77,44.13,0,11749,41833,41266,40833,40266,39833,41050,40050,617,12200,1000,31740,50,1,60095839,24309,57.70,1.27,12,0.05,701.00,31737.00,44950,20240925,-10.01,36400,20241107,11.13,44950,-10.01,20240925,36400,11.13,20241107,44950,-10.01,20240925,36400,11.13,20241107,0.07,N,081660,1000,616 억,,26520291,N,N,644,N,00,N +20241129,110740,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40550,-150,5,-0.37,776793050,19220,28.21,40700,40700,40050,52900,28500,40700,40415.87,44.13,0,6654,41833,41266,40833,40266,39833,41050,40050,617,12200,1000,31740,50,1,60095839,24369,57.85,1.28,12,0.03,701.00,31737.00,44950,20240925,-9.79,36400,20241107,11.40,44950,-9.79,20240925,36400,11.40,20241107,44950,-9.79,20240925,36400,11.40,20241107,0.07,N,081660,1000,616 억,,26520291,N,N,644,N,00,N +20241129,100735,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40250,-450,5,-1.11,318486000,7918,11.62,40700,40700,40050,52900,28500,40700,40223.04,44.13,0,3324,41833,41266,40833,40266,39833,41050,40050,617,12200,1000,31740,50,1,60095839,24189,57.42,1.27,12,0.01,701.00,31737.00,44950,20240925,-10.46,36400,20241107,10.58,44950,-10.46,20240925,36400,10.58,20241107,44950,-10.46,20240925,36400,10.58,20241107,0.07,N,081660,1000,616 억,,26520291,N,N,644,N,00,N +20241129,090737,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40600,-100,5,-0.25,12851900,316,0.46,40700,40700,40500,52900,28500,40700,40670.57,44.13,0,192,41833,41266,40833,40266,39833,41050,40050,617,12200,1000,31740,50,1,60095839,24399,57.92,1.28,12,0.00,701.00,31737.00,44950,20240925,-9.68,36400,20241107,11.54,44950,-9.68,20240925,36400,11.54,20241107,44950,-9.68,20240925,36400,11.54,20241107,0.07,N,081660,1000,616 억,,26520291,N,N,644,N,00,N 20241128,160728,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40700,-300,5,-0.73,2780724600,68127,131.17,41400,41400,40400,53300,28700,41000,40816.78,44.15,0,6243,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24459,58.06,1.28,12,0.11,701.00,31737.00,44950,20240925,-9.45,36400,20241107,11.81,44950,-9.45,20240925,36400,11.81,20241107,44950,-9.45,20240925,36400,11.81,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,644,N,00,N 20241128,150741,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40600,-400,5,-0.98,2476215450,60642,116.76,41400,41400,40400,53300,28700,41000,40833.34,44.15,0,4211,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24399,57.92,1.28,12,0.10,701.00,31737.00,44950,20240925,-9.68,36400,20241107,11.54,44950,-9.68,20240925,36400,11.54,20241107,44950,-9.68,20240925,36400,11.54,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N 20241128,140739,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40600,-400,5,-0.98,1926511300,47124,90.73,41400,41400,40550,53300,28700,41000,40881.74,44.15,0,3145,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24399,57.92,1.28,12,0.08,701.00,31737.00,44950,20240925,-9.68,36400,20241107,11.54,44950,-9.68,20240925,36400,11.54,20241107,44950,-9.68,20240925,36400,11.54,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N diff --git a/082210/price/prices-20241101.csv b/082210/price/prices-20241101.csv index ad4def7fbff7..aa3b272ffe0e 100644 --- a/082210/price/prices-20241101.csv +++ b/082210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160719,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1758,-72,5,-3.93,77841574,43875,475.97,1813,1836,1758,2375,1281,1830,1774.17,4.93,0,-32214,1874,1852,1832,1810,1790,1842,1800,166,545,500,1280,1,1,33192356,584,4.86,1.08,12,0.13,362.00,1628.00,5150,20240401,-65.86,1645,20241115,6.87,5150,-65.86,20240401,1645,6.87,20241115,5150,-65.86,20240401,1645,6.87,20241115,0.08,N,082210,500,165 억,,1637979,N,N,0,N,00,N +20241129,150737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1767,-63,5,-3.44,73793790,41574,451.01,1813,1836,1758,2375,1281,1830,1775.00,4.93,0,-30865,1874,1852,1832,1810,1790,1842,1800,166,545,500,1280,1,1,33192356,587,4.88,1.09,12,0.13,362.00,1628.00,5150,20240401,-65.69,1645,20241115,7.42,5150,-65.69,20240401,1645,7.42,20241115,5150,-65.69,20240401,1645,7.42,20241115,0.08,N,082210,500,165 억,,1637979,N,N,0,N,00,N +20241129,140739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1769,-61,5,-3.33,65636354,36944,400.78,1813,1836,1758,2375,1281,1830,1776.64,4.93,0,-29229,1874,1852,1832,1810,1790,1842,1800,166,545,500,1280,1,1,33192356,587,4.89,1.09,12,0.11,362.00,1628.00,5150,20240401,-65.65,1645,20241115,7.54,5150,-65.65,20240401,1645,7.54,20241115,5150,-65.65,20240401,1645,7.54,20241115,0.08,N,082210,500,165 억,,1637979,N,N,0,N,00,N +20241129,130737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,-45,5,-2.46,64364162,36224,392.97,1813,1836,1758,2375,1281,1830,1776.84,4.93,0,-29177,1874,1852,1832,1810,1790,1842,1800,166,545,500,1280,1,1,33192356,592,4.93,1.10,12,0.11,362.00,1628.00,5150,20240401,-65.34,1645,20241115,8.51,5150,-65.34,20240401,1645,8.51,20241115,5150,-65.34,20240401,1645,8.51,20241115,0.08,N,082210,500,165 억,,1637979,N,N,0,N,00,N +20241129,120738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1786,-44,5,-2.40,63146586,35535,385.50,1813,1836,1758,2375,1281,1830,1777.03,4.93,0,-29145,1874,1852,1832,1810,1790,1842,1800,166,545,500,1280,1,1,33192356,593,4.93,1.10,12,0.11,362.00,1628.00,5150,20240401,-65.32,1645,20241115,8.57,5150,-65.32,20240401,1645,8.57,20241115,5150,-65.32,20240401,1645,8.57,20241115,0.08,N,082210,500,165 억,,1637979,N,N,0,N,00,N +20241129,110740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1770,-60,5,-3.28,37746447,21142,229.36,1813,1836,1762,2375,1281,1830,1785.38,4.93,0,-18783,1874,1852,1832,1810,1790,1842,1800,166,545,500,1280,1,1,33192356,588,4.89,1.09,12,0.06,362.00,1628.00,5150,20240401,-65.63,1645,20241115,7.60,5150,-65.63,20240401,1645,7.60,20241115,5150,-65.63,20240401,1645,7.60,20241115,0.08,N,082210,500,165 억,,1637979,N,N,0,N,00,N +20241129,100735,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1777,-53,5,-2.90,22258175,12414,134.67,1813,1836,1777,2375,1281,1830,1792.99,4.93,0,-10750,1874,1852,1832,1810,1790,1842,1800,166,545,500,1280,1,1,33192356,590,4.91,1.09,12,0.04,362.00,1628.00,5150,20240401,-65.50,1645,20241115,8.02,5150,-65.50,20240401,1645,8.02,20241115,5150,-65.50,20240401,1645,8.02,20241115,0.08,N,082210,500,165 억,,1637979,N,N,0,N,00,N +20241129,090737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1808,-22,5,-1.20,4641868,2559,27.76,1813,1836,1808,2375,1281,1830,1813.94,4.93,0,-1537,1874,1852,1832,1810,1790,1842,1800,166,545,500,1280,1,1,33192356,600,4.99,1.11,12,0.01,362.00,1628.00,5150,20240401,-64.89,1645,20241115,9.91,5150,-64.89,20240401,1645,9.91,20241115,5150,-64.89,20240401,1645,9.91,20241115,0.08,N,082210,500,165 억,,1637979,N,N,0,N,00,N 20241128,160729,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,18,2,0.99,16828391,9218,39.22,1854,1854,1812,2355,1269,1812,1825.60,4.94,0,-2684,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,607,5.06,1.12,12,0.03,362.00,1628.00,5150,20240401,-64.47,1645,20241115,11.25,5150,-64.47,20240401,1645,11.25,20241115,5150,-64.47,20240401,1645,11.25,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N 20241128,150742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1824,12,2,0.66,15767080,8638,36.75,1854,1854,1812,2355,1269,1812,1825.32,4.94,0,-2587,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,605,5.04,1.12,12,0.03,362.00,1628.00,5150,20240401,-64.58,1645,20241115,10.88,5150,-64.58,20240401,1645,10.88,20241115,5150,-64.58,20240401,1645,10.88,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N 20241128,140739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1832,20,2,1.10,14499555,7940,33.78,1854,1854,1812,2355,1269,1812,1826.14,4.94,0,-2575,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,608,5.06,1.13,12,0.02,362.00,1628.00,5150,20240401,-64.43,1645,20241115,11.37,5150,-64.43,20240401,1645,11.37,20241115,5150,-64.43,20240401,1645,11.37,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N diff --git a/082270/price/prices-20241101.csv b/082270/price/prices-20241101.csv index e0d6547cd882..669f42433fbe 100644 --- a/082270/price/prices-20241101.csv +++ b/082270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160720,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,19500,580,2,3.07,59241151870,2925108,168.11,23000,23150,17630,24550,13250,18920,20253.55,6.47,0,-198541,21900,20410,18250,16760,14600,21155,17505,200,5630,500,14370,10,1,39994174,7799,-28.68,6.71,12,7.31,-680.00,2906.00,23500,20241017,-17.02,9060,20240827,115.23,23500,-17.02,20241017,9060,115.23,20240827,23500,-17.02,20241017,9060,115.23,20240827,0.03,N,082270,500,199 억,,2585810,N,N,159,N,00,N +20241129,150737,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,19570,650,2,3.44,56739464240,2797355,160.77,23000,23150,17630,24550,13250,18920,20283.25,6.47,0,-192882,21900,20410,18250,16760,14600,21155,17505,200,5630,500,14370,10,1,39994174,7827,-28.78,6.73,12,6.99,-680.00,2906.00,23500,20241017,-16.72,9060,20240827,116.00,23500,-16.72,20241017,9060,116.00,20240827,23500,-16.72,20241017,9060,116.00,20240827,0.03,N,082270,500,199 억,,2585810,N,N,159,N,00,N +20241129,140739,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,17970,-950,5,-5.02,50589506530,2468952,141.90,23000,23150,17630,24550,13250,18920,20490.28,6.47,0,-138170,21900,20410,18250,16760,14600,21155,17505,200,5630,500,14370,10,1,39994174,7187,-26.43,6.18,12,6.17,-680.00,2906.00,23500,20241017,-23.53,9060,20240827,98.34,23500,-23.53,20241017,9060,98.34,20240827,23500,-23.53,20241017,9060,98.34,20240827,0.03,N,082270,500,199 억,,2585810,N,N,159,N,00,N +20241129,130737,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,19300,380,2,2.01,42965082220,2052396,117.96,23000,23150,19000,24550,13250,18920,20934.11,6.47,0,-173259,21900,20410,18250,16760,14600,21155,17505,200,5630,500,14370,10,1,39994174,7719,-28.38,6.64,12,5.13,-680.00,2906.00,23500,20241017,-17.87,9060,20240827,113.02,23500,-17.87,20241017,9060,113.02,20240827,23500,-17.87,20241017,9060,113.02,20240827,0.03,N,082270,500,199 억,,2585810,N,N,159,N,00,N +20241129,120738,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,19560,640,2,3.38,40211334380,1910806,109.82,23000,23150,19000,24550,13250,18920,21044.17,6.47,0,-134131,21900,20410,18250,16760,14600,21155,17505,200,5630,500,14370,10,1,39994174,7823,-28.76,6.73,12,4.78,-680.00,2906.00,23500,20241017,-16.77,9060,20240827,115.89,23500,-16.77,20241017,9060,115.89,20240827,23500,-16.77,20241017,9060,115.89,20240827,0.03,N,082270,500,199 억,,2585810,N,N,159,N,00,N +20241129,110741,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,19830,910,2,4.81,36029519360,1694333,97.38,23000,23150,19600,24550,13250,18920,21264.72,6.47,0,-139176,21900,20410,18250,16760,14600,21155,17505,200,5630,500,14370,10,1,39994174,7931,-29.16,6.82,12,4.24,-680.00,2906.00,23500,20241017,-15.62,9060,20240827,118.87,23500,-15.62,20241017,9060,118.87,20240827,23500,-15.62,20241017,9060,118.87,20240827,0.03,N,082270,500,199 억,,2585810,N,N,159,N,00,N +20241129,100735,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,20600,1680,2,8.88,31289934160,1457545,83.77,23000,23150,19870,24550,13250,18920,21467.56,6.47,0,-109632,21900,20410,18250,16760,14600,21155,17505,200,5630,500,14370,50,1,39994174,8239,-30.29,7.09,12,3.64,-680.00,2906.00,23500,20241017,-12.34,9060,20240827,127.37,23500,-12.34,20241017,9060,127.37,20240827,23500,-12.34,20241017,9060,127.37,20240827,0.03,N,082270,500,199 억,,2585810,N,N,159,N,00,N +20241129,090738,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21650,2730,2,14.43,13629770500,606048,34.83,23000,23150,21300,24550,13250,18920,22489.59,6.47,0,-90756,21900,20410,18250,16760,14600,21155,17505,200,5630,500,14370,50,1,39994174,8659,-31.84,7.45,12,1.52,-680.00,2906.00,23500,20241017,-7.87,9060,20240827,138.96,23500,-7.87,20241017,9060,138.96,20240827,23500,-7.87,20241017,9060,138.96,20240827,0.03,N,082270,500,199 억,,2585810,N,N,159,N,00,N 20241128,160729,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,18920,2740,2,16.93,31375756320,1715630,300.35,16310,19740,16090,21000,11330,16180,18286.09,6.55,0,-30929,17686,16932,16466,15712,15246,16700,15480,200,4820,500,12290,10,1,39994174,7567,-27.82,6.51,12,4.29,-680.00,2906.00,23500,20241017,-19.49,9060,20240827,108.83,23500,-19.49,20241017,9060,108.83,20240827,23500,-19.49,20241017,9060,108.83,20240827,0.04,N,082270,500,199 억,,2617914,N,N,159,N,00,N 20241128,150742,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,19250,3070,2,18.97,30227658370,1655065,289.75,16310,19740,16090,21000,11330,16180,18263.73,6.55,0,-29254,17686,16932,16466,15712,15246,16700,15480,200,4820,500,12290,10,1,39994174,7699,-28.31,6.62,12,4.14,-680.00,2906.00,23500,20241017,-18.09,9060,20240827,112.47,23500,-18.09,20241017,9060,112.47,20240827,23500,-18.09,20241017,9060,112.47,20240827,0.04,N,082270,500,199 억,,2617914,N,N,1,N,00,N 20241128,140740,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,18740,2560,2,15.82,24818227140,1370700,239.96,16310,19740,16090,21000,11330,16180,18106.24,6.55,0,-58948,17686,16932,16466,15712,15246,16700,15480,200,4820,500,12290,10,1,39994174,7495,-27.56,6.45,12,3.43,-680.00,2906.00,23500,20241017,-20.26,9060,20240827,106.84,23500,-20.26,20241017,9060,106.84,20240827,23500,-20.26,20241017,9060,106.84,20240827,0.04,N,082270,500,199 억,,2617914,N,N,1,N,00,N diff --git a/082640/price/prices-20241101.csv b/082640/price/prices-20241101.csv index ef67dbce6342..b37cdb0f72dc 100644 --- a/082640/price/prices-20241101.csv +++ b/082640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160720,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5820,10,2,0.17,534556550,91485,76.33,5830,5950,5780,7550,4070,5810,5843.11,82.48,0,-10446,5930,5870,5780,5720,5630,5900,5750,8068,1740,5000,4180,10,1,161358585,9391,3.47,0.32,12,0.06,1677.00,18372.00,9440,20240731,-38.35,4240,20240112,37.26,9440,-38.35,20240731,4240,37.26,20240112,9440,-38.35,20240731,4240,37.26,20240112,0.27,N,082640,5000,8067 억,,133088525,N,N,0,N,00,N +20241129,150737,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5830,20,2,0.34,511085510,87448,72.96,5830,5950,5780,7550,4070,5810,5844.45,82.48,0,-8746,5930,5870,5780,5720,5630,5900,5750,8068,1740,5000,4180,10,1,161358585,9407,3.48,0.32,12,0.05,1677.00,18372.00,9440,20240731,-38.24,4240,20240112,37.50,9440,-38.24,20240731,4240,37.50,20240112,9440,-38.24,20240731,4240,37.50,20240112,0.27,N,082640,5000,8067 억,,133088525,N,N,0,N,00,N +20241129,140740,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,-10,5,-0.17,447810460,76553,63.87,5830,5950,5780,7550,4070,5810,5849.68,82.48,0,-4331,5930,5870,5780,5720,5630,5900,5750,8068,1740,5000,4180,10,1,161358585,9359,3.46,0.32,12,0.05,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133088525,N,N,0,N,00,N +20241129,130738,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5830,20,2,0.34,390818810,66743,55.69,5830,5950,5780,7550,4070,5810,5855.58,82.48,0,-1864,5930,5870,5780,5720,5630,5900,5750,8068,1740,5000,4180,10,1,161358585,9407,3.48,0.32,12,0.04,1677.00,18372.00,9440,20240731,-38.24,4240,20240112,37.50,9440,-38.24,20240731,4240,37.50,20240112,9440,-38.24,20240731,4240,37.50,20240112,0.27,N,082640,5000,8067 억,,133088525,N,N,0,N,00,N +20241129,120738,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5830,20,2,0.34,359358600,61346,51.18,5830,5950,5780,7550,4070,5810,5857.90,82.48,0,638,5930,5870,5780,5720,5630,5900,5750,8068,1740,5000,4180,10,1,161358585,9407,3.48,0.32,12,0.04,1677.00,18372.00,9440,20240731,-38.24,4240,20240112,37.50,9440,-38.24,20240731,4240,37.50,20240112,9440,-38.24,20240731,4240,37.50,20240112,0.27,N,082640,5000,8067 억,,133088525,N,N,0,N,00,N +20241129,110741,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5840,30,2,0.52,334083920,57007,47.56,5830,5950,5780,7550,4070,5810,5860.40,82.48,0,761,5930,5870,5780,5720,5630,5900,5750,8068,1740,5000,4180,10,1,161358585,9423,3.48,0.32,12,0.04,1677.00,18372.00,9440,20240731,-38.14,4240,20240112,37.74,9440,-38.14,20240731,4240,37.74,20240112,9440,-38.14,20240731,4240,37.74,20240112,0.27,N,082640,5000,8067 억,,133088525,N,N,0,N,00,N +20241129,100736,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,-10,5,-0.17,259139600,44119,36.81,5830,5950,5780,7550,4070,5810,5873.65,82.48,0,812,5930,5870,5780,5720,5630,5900,5750,8068,1740,5000,4180,10,1,161358585,9359,3.46,0.32,12,0.03,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133088525,N,N,0,N,00,N +20241129,090738,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5850,40,2,0.69,22532150,3883,3.24,5830,5850,5780,7550,4070,5810,5802.77,82.48,0,-3035,5930,5870,5780,5720,5630,5900,5750,8068,1740,5000,4180,10,1,161358585,9439,3.49,0.32,12,0.00,1677.00,18372.00,9440,20240731,-38.03,4240,20240112,37.97,9440,-38.03,20240731,4240,37.97,20240112,9440,-38.03,20240731,4240,37.97,20240112,0.27,N,082640,5000,8067 억,,133088525,N,N,0,N,00,N 20241128,160729,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5810,110,2,1.93,692708400,119661,101.64,5800,5840,5690,7410,3990,5700,5788.91,82.46,0,40197,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9375,3.46,0.32,12,0.07,1677.00,18372.00,9440,20240731,-38.45,4240,20240112,37.03,9440,-38.45,20240731,4240,37.03,20240112,9440,-38.45,20240731,4240,37.03,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N 20241128,150742,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,100,2,1.75,423490210,73292,62.26,5800,5800,5690,7410,3990,5700,5778.12,82.46,0,22375,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9359,3.46,0.32,12,0.05,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N 20241128,140740,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,100,2,1.75,348550950,60345,51.26,5800,5800,5690,7410,3990,5700,5775.97,82.46,0,22048,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9359,3.46,0.32,12,0.04,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N diff --git a/082660/price/prices-20241101.csv b/082660/price/prices-20241101.csv index 96154e1374f8..eabf046a6ea4 100644 --- a/082660/price/prices-20241101.csv +++ b/082660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160720,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241129,150738,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241129,140740,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241129,130738,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241129,120739,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241129,110741,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241129,100736,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241129,090738,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241128,160730,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241128,150743,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241128,140740,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20241101.csv b/082740/price/prices-20241101.csv index 438926fa5c4a..a494be92c563 100644 --- a/082740/price/prices-20241101.csv +++ b/082740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160721,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16110,-560,5,-3.36,13179689420,816872,109.25,16520,16660,15870,21650,11670,16670,16134.35,7.88,0,85818,17550,17110,16810,16370,16070,16960,16220,834,4980,1000,12000,10,1,83447142,13443,-2685.00,5.14,12,0.98,-6.00,3135.00,18340,20241125,-12.16,7990,20240220,101.63,18340,-12.16,20241125,7990,101.63,20240220,18340,-12.16,20241125,7990,101.63,20240220,0.83,N,082740,1000,834 억,,6577842,N,N,531,N,00,N +20241129,150738,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16120,-550,5,-3.30,12747350860,790056,105.67,16520,16660,15870,21650,11670,16670,16134.73,7.88,0,83120,17550,17110,16810,16370,16070,16960,16220,834,4980,1000,12000,10,1,83447142,13452,-2686.67,5.14,12,0.95,-6.00,3135.00,18340,20241125,-12.10,7990,20240220,101.75,18340,-12.10,20241125,7990,101.75,20240220,18340,-12.10,20241125,7990,101.75,20240220,0.83,N,082740,1000,834 억,,6577842,N,N,288,N,00,N +20241129,140740,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16230,-440,5,-2.64,11755792660,728612,97.45,16520,16660,15870,21650,11670,16670,16134.49,7.88,0,77384,17550,17110,16810,16370,16070,16960,16220,834,4980,1000,12000,10,1,83447142,13543,-2705.00,5.18,12,0.87,-6.00,3135.00,18340,20241125,-11.50,7990,20240220,103.13,18340,-11.50,20241125,7990,103.13,20240220,18340,-11.50,20241125,7990,103.13,20240220,0.83,N,082740,1000,834 억,,6577842,N,N,288,N,00,N +20241129,130738,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16150,-520,5,-3.12,10186445150,632055,84.54,16520,16660,15870,21650,11670,16670,16116.37,7.88,0,62754,17550,17110,16810,16370,16070,16960,16220,834,4980,1000,12000,10,1,83447142,13477,-2691.67,5.15,12,0.76,-6.00,3135.00,18340,20241125,-11.94,7990,20240220,102.13,18340,-11.94,20241125,7990,102.13,20240220,18340,-11.94,20241125,7990,102.13,20240220,0.83,N,082740,1000,834 억,,6577842,N,N,288,N,00,N +20241129,120739,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16040,-630,5,-3.78,8785847150,544879,72.88,16520,16660,15870,21650,11670,16670,16124.38,7.88,0,47385,17550,17110,16810,16370,16070,16960,16220,834,4980,1000,12000,10,1,83447142,13385,-2673.33,5.12,12,0.65,-6.00,3135.00,18340,20241125,-12.54,7990,20240220,100.75,18340,-12.54,20241125,7990,100.75,20240220,18340,-12.54,20241125,7990,100.75,20240220,0.83,N,082740,1000,834 억,,6577842,N,N,288,N,00,N +20241129,110742,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16000,-670,5,-4.02,7387953640,457569,61.20,16520,16660,15870,21650,11670,16670,16146.08,7.88,0,24062,17550,17110,16810,16370,16070,16960,16220,834,4980,1000,12000,10,1,83447142,13352,-2666.67,5.10,12,0.55,-6.00,3135.00,18340,20241125,-12.76,7990,20240220,100.25,18340,-12.76,20241125,7990,100.25,20240220,18340,-12.76,20241125,7990,100.25,20240220,0.83,N,082740,1000,834 억,,6577842,N,N,288,N,00,N +20241129,100736,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16040,-630,5,-3.78,4630960460,285115,38.13,16520,16660,16000,21650,11670,16670,16242.40,7.88,0,14382,17550,17110,16810,16370,16070,16960,16220,834,4980,1000,12000,10,1,83447142,13385,-2673.33,5.12,12,0.34,-6.00,3135.00,18340,20241125,-12.54,7990,20240220,100.75,18340,-12.54,20241125,7990,100.75,20240220,18340,-12.54,20241125,7990,100.75,20240220,0.83,N,082740,1000,834 억,,6577842,N,N,288,N,00,N +20241129,090739,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16500,-170,5,-1.02,622730400,37847,5.06,16520,16660,16340,21650,11670,16670,16453.79,7.88,0,-2543,17550,17110,16810,16370,16070,16960,16220,834,4980,1000,12000,10,1,83447142,13769,-2750.00,5.26,12,0.05,-6.00,3135.00,18340,20241125,-10.03,7990,20240220,106.51,18340,-10.03,20241125,7990,106.51,20240220,18340,-10.03,20241125,7990,106.51,20240220,0.83,N,082740,1000,834 억,,6577842,N,N,288,N,00,N 20241128,160730,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16670,-330,5,-1.94,12432464610,742082,101.47,16910,17250,16510,22100,11900,17000,16753.51,7.76,0,85376,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13911,-2778.33,5.32,12,0.89,-6.00,3135.00,18340,20241125,-9.11,7990,20240220,108.64,18340,-9.11,20241125,7990,108.64,20240220,18340,-9.11,20241125,7990,108.64,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,288,N,00,N 20241128,150743,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16630,-370,5,-2.18,11924118630,711589,97.30,16910,17250,16510,22100,11900,17000,16757.00,7.76,0,89490,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13877,-2771.67,5.30,12,0.85,-6.00,3135.00,18340,20241125,-9.32,7990,20240220,108.14,18340,-9.32,20241125,7990,108.14,20240220,18340,-9.32,20241125,7990,108.14,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N 20241128,140741,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16620,-380,5,-2.24,9920316740,590774,80.78,16910,17250,16510,22100,11900,17000,16792.04,7.76,0,73594,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13869,-2770.00,5.30,12,0.71,-6.00,3135.00,18340,20241125,-9.38,7990,20240220,108.01,18340,-9.38,20241125,7990,108.01,20240220,18340,-9.38,20241125,7990,108.01,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N diff --git a/082800/price/prices-20241101.csv b/082800/price/prices-20241101.csv index 50e717f37451..5a29956212c7 100644 --- a/082800/price/prices-20241101.csv +++ b/082800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160721,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7270,-510,5,-6.56,26679903880,3462015,230.19,7710,8690,7070,10110,5450,7780,7706.52,0.19,0,-98943,8266,8022,7766,7522,7266,8145,7645,1253,2330,2500,5130,10,1,50104666,3643,-103.86,3.37,12,6.91,-70.00,2159.00,8690,20241129,-16.34,2715,20240522,167.77,8690,-16.34,20241129,2715,167.77,20240522,8690,-16.34,20241129,2715,167.77,20240522,0.02,N,082800,2500,1252 억,,95298,N,N,0,N,00,N +20241129,150738,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7330,-450,5,-5.78,26066876870,3378075,224.61,7710,8690,7070,10110,5450,7780,7716.47,0.19,0,-111240,8266,8022,7766,7522,7266,8145,7645,1253,2330,2500,5130,10,1,50104666,3673,-104.71,3.40,12,6.74,-70.00,2159.00,8690,20241129,-15.65,2715,20240522,169.98,8690,-15.65,20241129,2715,169.98,20240522,8690,-15.65,20241129,2715,169.98,20240522,0.02,N,082800,2500,1252 억,,95298,N,N,0,N,00,N +20241129,140741,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7250,-530,5,-6.81,25097062710,3246755,215.88,7710,8690,7070,10110,5450,7780,7729.88,0.19,0,-109823,8266,8022,7766,7522,7266,8145,7645,1253,2330,2500,5130,10,1,50104666,3633,-103.57,3.36,12,6.48,-70.00,2159.00,8690,20241129,-16.57,2715,20240522,167.03,8690,-16.57,20241129,2715,167.03,20240522,8690,-16.57,20241129,2715,167.03,20240522,0.02,N,082800,2500,1252 억,,95298,N,N,0,N,00,N +20241129,130739,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7380,-400,5,-5.14,23894496350,3081683,204.90,7710,8690,7070,10110,5450,7780,7753.71,0.19,0,-93444,8266,8022,7766,7522,7266,8145,7645,1253,2330,2500,5130,10,1,50104666,3698,-105.43,3.42,12,6.15,-70.00,2159.00,8690,20241129,-15.07,2715,20240522,171.82,8690,-15.07,20241129,2715,171.82,20240522,8690,-15.07,20241129,2715,171.82,20240522,0.02,N,082800,2500,1252 억,,95298,N,N,0,N,00,N +20241129,120739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,-30,5,-0.39,6249387930,824200,54.80,7710,7820,7440,10110,5450,7780,7582.13,0.19,0,-16491,8266,8022,7766,7522,7266,8145,7645,1253,2330,2500,5130,10,1,50104666,3883,-110.71,3.59,12,1.64,-70.00,2159.00,8340,20241127,-7.07,2715,20240522,185.45,8340,-7.07,20241127,2715,185.45,20240522,8340,-7.07,20241127,2715,185.45,20240522,0.02,N,082800,2500,1252 억,,95298,N,N,0,N,00,N +20241129,110742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7610,-170,5,-2.19,5085919040,673844,44.80,7710,7740,7440,10110,5450,7780,7547.28,0.19,0,-18582,8266,8022,7766,7522,7266,8145,7645,1253,2330,2500,5130,10,1,50104666,3813,-108.71,3.52,12,1.34,-70.00,2159.00,8340,20241127,-8.75,2715,20240522,180.29,8340,-8.75,20241127,2715,180.29,20240522,8340,-8.75,20241127,2715,180.29,20240522,0.02,N,082800,2500,1252 억,,95298,N,N,0,N,00,N +20241129,100737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,-280,5,-3.60,3928845760,520456,34.61,7710,7740,7440,10110,5450,7780,7548.41,0.19,0,-25181,8266,8022,7766,7522,7266,8145,7645,1253,2330,2500,5130,10,1,50104666,3758,-107.14,3.47,12,1.04,-70.00,2159.00,8340,20241127,-10.07,2715,20240522,176.24,8340,-10.07,20241127,2715,176.24,20240522,8340,-10.07,20241127,2715,176.24,20240522,0.02,N,082800,2500,1252 억,,95298,N,N,0,N,00,N +20241129,090739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7650,-130,5,-1.67,1023308510,134010,8.91,7710,7740,7550,10110,5450,7780,7634.99,0.19,0,1682,8266,8022,7766,7522,7266,8145,7645,1253,2330,2500,5130,10,1,50104666,3833,-109.29,3.54,12,0.27,-70.00,2159.00,8340,20241127,-8.27,2715,20240522,181.77,8340,-8.27,20241127,2715,181.77,20240522,8340,-8.27,20241127,2715,181.77,20240522,0.02,N,082800,2500,1252 억,,95298,N,N,0,N,00,N 20241128,160730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7780,-10,5,-0.13,11574286060,1481416,24.09,7710,8010,7510,10120,5460,7790,7813.10,0.25,0,-30637,8596,8192,7936,7532,7276,8065,7405,1253,2330,2500,5140,10,1,50104666,3898,-111.14,3.60,12,2.96,-70.00,2159.00,8340,20241127,-6.71,2715,20240522,186.56,8340,-6.71,20241127,2715,186.56,20240522,8340,-6.71,20241127,2715,186.56,20240522,0.02,N,082800,2500,1252 억,,124902,N,N,0,N,00,N 20241128,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7800,10,2,0.13,10953204260,1401839,22.80,7710,8010,7510,10120,5460,7790,7813.50,0.25,0,-8015,8596,8192,7936,7532,7276,8065,7405,1253,2330,2500,5140,10,1,50104666,3908,-111.43,3.61,12,2.80,-70.00,2159.00,8340,20241127,-6.47,2715,20240522,187.29,8340,-6.47,20241127,2715,187.29,20240522,8340,-6.47,20241127,2715,187.29,20240522,0.02,N,082800,2500,1252 억,,124902,N,N,0,N,00,N 20241128,140741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7790,0,3,0.00,9981676840,1277226,20.77,7710,8010,7510,10120,5460,7790,7815.17,0.25,0,21437,8596,8192,7936,7532,7276,8065,7405,1253,2330,2500,5140,10,1,50104666,3903,-111.29,3.61,12,2.55,-70.00,2159.00,8340,20241127,-6.59,2715,20240522,186.92,8340,-6.59,20241127,2715,186.92,20240522,8340,-6.59,20241127,2715,186.92,20240522,0.02,N,082800,2500,1252 억,,124902,N,N,0,N,00,N diff --git a/082850/price/prices-20241101.csv b/082850/price/prices-20241101.csv index 061a383431ac..44a1d6e7ba74 100644 --- a/082850/price/prices-20241101.csv +++ b/082850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160721,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3100,10,2,0.32,8217063955,2658415,152.98,3090,3160,3025,4015,2165,3090,3090.89,3.06,0,-334993,3173,3131,3083,3041,2993,3152,3062,242,925,500,1970,5,1,48456578,1502,9.63,0.73,12,5.49,322.00,4256.00,6030,20240809,-48.59,2505,20240422,23.75,6030,-48.59,20240809,2505,23.75,20240422,6030,-48.59,20240809,2505,23.75,20240422,8.27,N,082850,500,242 억,,1481434,N,N,0,N,00,N +20241129,150739,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3105,15,2,0.49,7626624860,2468006,142.02,3090,3160,3025,4015,2165,3090,3090.20,3.06,0,-314030,3173,3131,3083,3041,2993,3152,3062,242,925,500,1970,5,1,48456578,1505,9.64,0.73,12,5.09,322.00,4256.00,6030,20240809,-48.51,2505,20240422,23.95,6030,-48.51,20240809,2505,23.95,20240422,6030,-48.51,20240809,2505,23.95,20240422,8.27,N,082850,500,242 억,,1481434,N,N,0,N,00,N +20241129,140741,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3090,0,3,0.00,6761829445,2188175,125.92,3090,3160,3025,4015,2165,3090,3090.17,3.06,0,-262634,3173,3131,3083,3041,2993,3152,3062,242,925,500,1970,5,1,48456578,1497,9.60,0.73,12,4.52,322.00,4256.00,6030,20240809,-48.76,2505,20240422,23.35,6030,-48.76,20240809,2505,23.35,20240422,6030,-48.76,20240809,2505,23.35,20240422,8.27,N,082850,500,242 억,,1481434,N,N,0,N,00,N +20241129,130739,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3065,-25,5,-0.81,3806604165,1237647,71.22,3090,3115,3025,4015,2165,3090,3075.67,3.06,0,-136275,3173,3131,3083,3041,2993,3152,3062,242,925,500,1970,5,1,48456578,1485,9.52,0.72,12,2.55,322.00,4256.00,6030,20240809,-49.17,2505,20240422,22.36,6030,-49.17,20240809,2505,22.36,20240422,6030,-49.17,20240809,2505,22.36,20240422,8.27,N,082850,500,242 억,,1481434,N,N,0,N,00,N +20241129,120740,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3045,-45,5,-1.46,3334116685,1083875,62.37,3090,3115,3025,4015,2165,3090,3076.10,3.06,0,-133125,3173,3131,3083,3041,2993,3152,3062,242,925,500,1970,5,1,48456578,1476,9.46,0.72,12,2.24,322.00,4256.00,6030,20240809,-49.50,2505,20240422,21.56,6030,-49.50,20240809,2505,21.56,20240422,6030,-49.50,20240809,2505,21.56,20240422,8.27,N,082850,500,242 억,,1481434,N,N,0,N,00,N +20241129,110742,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3070,-20,5,-0.65,2680725800,869063,50.01,3090,3115,3045,4015,2165,3090,3084.61,3.06,0,-89617,3173,3131,3083,3041,2993,3152,3062,242,925,500,1970,5,1,48456578,1488,9.53,0.72,12,1.79,322.00,4256.00,6030,20240809,-49.09,2505,20240422,22.55,6030,-49.09,20240809,2505,22.55,20240422,6030,-49.09,20240809,2505,22.55,20240422,8.27,N,082850,500,242 억,,1481434,N,N,0,N,00,N +20241129,100737,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3080,-10,5,-0.32,1881127555,610253,35.12,3090,3115,3045,4015,2165,3090,3082.53,3.06,0,-36851,3173,3131,3083,3041,2993,3152,3062,242,925,500,1970,5,1,48456578,1492,9.57,0.72,12,1.26,322.00,4256.00,6030,20240809,-48.92,2505,20240422,22.95,6030,-48.92,20240809,2505,22.95,20240422,6030,-48.92,20240809,2505,22.95,20240422,8.27,N,082850,500,242 억,,1481434,N,N,0,N,00,N +20241129,090739,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3075,-15,5,-0.49,522112525,169256,9.74,3090,3110,3055,4015,2165,3090,3084.74,3.06,0,5017,3173,3131,3083,3041,2993,3152,3062,242,925,500,1970,5,1,48456578,1490,9.55,0.72,12,0.35,322.00,4256.00,6030,20240809,-49.00,2505,20240422,22.75,6030,-49.00,20240809,2505,22.75,20240422,6030,-49.00,20240809,2505,22.75,20240422,8.27,N,082850,500,242 억,,1481434,N,N,0,N,00,N 20241128,160730,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3090,40,2,1.31,5151566515,1664137,81.99,3045,3125,3035,3965,2135,3050,3095.67,2.60,0,198740,3176,3112,3081,3017,2986,3097,3002,242,915,500,1950,5,1,48456578,1497,9.60,0.73,12,3.43,322.00,4256.00,6030,20240809,-48.76,2505,20240422,23.35,6030,-48.76,20240809,2505,23.35,20240422,6030,-48.76,20240809,2505,23.35,20240422,7.94,N,082850,500,242 억,,1260399,N,N,0,N,00,N 20241128,150744,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3095,45,2,1.48,4729694390,1527926,75.28,3045,3125,3035,3965,2135,3050,3095.51,2.60,0,183640,3176,3112,3081,3017,2986,3097,3002,242,915,500,1950,5,1,48456578,1500,9.61,0.73,12,3.15,322.00,4256.00,6030,20240809,-48.67,2505,20240422,23.55,6030,-48.67,20240809,2505,23.55,20240422,6030,-48.67,20240809,2505,23.55,20240422,7.94,N,082850,500,242 억,,1260399,N,N,0,N,00,N 20241128,140741,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3100,50,2,1.64,4302673100,1390308,68.50,3045,3125,3035,3965,2135,3050,3094.77,2.60,0,156575,3176,3112,3081,3017,2986,3097,3002,242,915,500,1950,5,1,48456578,1502,9.63,0.73,12,2.87,322.00,4256.00,6030,20240809,-48.59,2505,20240422,23.75,6030,-48.59,20240809,2505,23.75,20240422,6030,-48.59,20240809,2505,23.75,20240422,7.94,N,082850,500,242 억,,1260399,N,N,0,N,00,N diff --git a/082920/price/prices-20241101.csv b/082920/price/prices-20241101.csv index dc0c177f4479..4fc291568584 100644 --- a/082920/price/prices-20241101.csv +++ b/082920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160722,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20350,-150,5,-0.73,785182450,38630,53.26,20500,20700,20150,26650,14350,20500,20325.60,29.03,0,2251,21266,20882,20566,20182,19866,20725,20025,114,6150,500,15170,50,1,22872213,4654,12.76,1.93,12,0.17,1595.00,10564.00,23800,20240604,-14.50,14960,20231127,36.03,23800,-14.50,20240604,15900,27.99,20240122,23800,-14.50,20240604,15310,32.92,20231204,2.08,N,082920,500,114 억,,6639986,N,N,4,N,00,N +20241129,150739,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20350,-150,5,-0.73,732359650,36034,49.68,20500,20700,20150,26650,14350,20500,20324.13,29.03,0,2511,21266,20882,20566,20182,19866,20725,20025,114,6150,500,15170,50,1,22872213,4654,12.76,1.93,12,0.16,1595.00,10564.00,23800,20240604,-14.50,14960,20231127,36.03,23800,-14.50,20240604,15900,27.99,20240122,23800,-14.50,20240604,15310,32.92,20231204,2.08,N,082920,500,114 억,,6639986,N,N,4,N,00,N +20241129,140741,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20450,-50,5,-0.24,643332250,31660,43.65,20500,20700,20150,26650,14350,20500,20320.03,29.03,0,2157,21266,20882,20566,20182,19866,20725,20025,114,6150,500,15170,50,1,22872213,4677,12.82,1.94,12,0.14,1595.00,10564.00,23800,20240604,-14.08,14960,20231127,36.70,23800,-14.08,20240604,15900,28.62,20240122,23800,-14.08,20240604,15310,33.57,20231204,2.08,N,082920,500,114 억,,6639986,N,N,4,N,00,N +20241129,130739,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20400,-100,5,-0.49,602672200,29668,40.91,20500,20700,20150,26650,14350,20500,20313.88,29.03,0,2053,21266,20882,20566,20182,19866,20725,20025,114,6150,500,15170,50,1,22872213,4666,12.79,1.93,12,0.13,1595.00,10564.00,23800,20240604,-14.29,14960,20231127,36.36,23800,-14.29,20240604,15900,28.30,20240122,23800,-14.29,20240604,15310,33.25,20231204,2.08,N,082920,500,114 억,,6639986,N,N,4,N,00,N +20241129,120740,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20350,-150,5,-0.73,566398050,27889,38.45,20500,20700,20150,26650,14350,20500,20309.01,29.03,0,1900,21266,20882,20566,20182,19866,20725,20025,114,6150,500,15170,50,1,22872213,4654,12.76,1.93,12,0.12,1595.00,10564.00,23800,20240604,-14.50,14960,20231127,36.03,23800,-14.50,20240604,15900,27.99,20240122,23800,-14.50,20240604,15310,32.92,20231204,2.08,N,082920,500,114 억,,6639986,N,N,4,N,00,N +20241129,110743,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20200,-300,5,-1.46,478036100,23521,32.43,20500,20700,20150,26650,14350,20500,20323.80,29.03,0,604,21266,20882,20566,20182,19866,20725,20025,114,6150,500,15170,50,1,22872213,4620,12.66,1.91,12,0.10,1595.00,10564.00,23800,20240604,-15.13,14960,20231127,35.03,23800,-15.13,20240604,15900,27.04,20240122,23800,-15.13,20240604,15310,31.94,20231204,2.08,N,082920,500,114 억,,6639986,N,N,4,N,00,N +20241129,100737,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20150,-350,5,-1.71,317869700,15606,21.52,20500,20700,20150,26650,14350,20500,20368.43,29.03,0,2263,21266,20882,20566,20182,19866,20725,20025,114,6150,500,15170,50,1,22872213,4609,12.63,1.91,12,0.07,1595.00,10564.00,23800,20240604,-15.34,14960,20231127,34.69,23800,-15.34,20240604,15900,26.73,20240122,23800,-15.34,20240604,15310,31.61,20231204,2.08,N,082920,500,114 억,,6639986,N,N,4,N,00,N +20241129,090740,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20550,50,2,0.24,42117450,2048,2.82,20500,20700,20500,26650,14350,20500,20565.16,29.03,0,289,21266,20882,20566,20182,19866,20725,20025,114,6150,500,15170,50,1,22872213,4700,12.88,1.95,12,0.01,1595.00,10564.00,23800,20240604,-13.66,14960,20231127,37.37,23800,-13.66,20240604,15900,29.25,20240122,23800,-13.66,20240604,15310,34.23,20231204,2.08,N,082920,500,114 억,,6639986,N,N,4,N,00,N 20241128,160731,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20500,-350,5,-1.68,1480740600,72109,66.79,20950,20950,20250,27100,14600,20850,20534.67,29.00,0,6496,21850,21350,21050,20550,20250,21200,20400,114,6250,500,15420,50,1,22872213,4689,12.85,1.94,12,0.32,1595.00,10564.00,23800,20240604,-13.87,14960,20231127,37.03,23800,-13.87,20240604,15900,28.93,20240122,23800,-13.87,20240604,15090,35.85,20231128,2.07,N,082920,500,114 억,,6632893,N,N,4,N,00,N 20241128,150744,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20600,-250,5,-1.20,1417674050,69041,63.95,20950,20950,20250,27100,14600,20850,20533.66,29.00,0,6262,21850,21350,21050,20550,20250,21200,20400,114,6250,500,15420,50,1,22872213,4712,12.92,1.95,12,0.30,1595.00,10564.00,23800,20240604,-13.45,14960,20231127,37.70,23800,-13.45,20240604,15900,29.56,20240122,23800,-13.45,20240604,15090,36.51,20231128,2.07,N,082920,500,114 억,,6632893,N,N,94,N,00,N 20241128,140742,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20650,-200,5,-0.96,1316864600,64137,59.41,20950,20950,20250,27100,14600,20850,20531.91,29.00,0,5028,21850,21350,21050,20550,20250,21200,20400,114,6250,500,15420,50,1,22872213,4723,12.95,1.95,12,0.28,1595.00,10564.00,23800,20240604,-13.24,14960,20231127,38.03,23800,-13.24,20240604,15900,29.87,20240122,23800,-13.24,20240604,15090,36.85,20231128,2.07,N,082920,500,114 억,,6632893,N,N,94,N,00,N diff --git a/083310/price/prices-20241101.csv b/083310/price/prices-20241101.csv index 43b8db01a36d..9ab6d9508e0c 100644 --- a/083310/price/prices-20241101.csv +++ b/083310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160722,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7950,-240,5,-2.93,593364870,73882,184.92,8210,8300,7950,10640,5740,8190,8031.26,3.91,0,-27994,8316,8252,8216,8152,8116,8235,8135,89,2450,500,5730,10,1,17810033,1416,2.65,0.52,12,0.41,3003.00,15323.00,24450,20240223,-67.48,7950,20241129,0.00,24450,-67.48,20240223,7950,0.00,20241129,24450,-67.48,20240223,7950,0.00,20241129,2.75,N,083310,500,89 억,,696487,N,N,4,N,00,N +20241129,150739,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7970,-220,5,-2.69,556741020,69280,173.40,8210,8300,7960,10640,5740,8190,8036.10,3.91,0,-27111,8316,8252,8216,8152,8116,8235,8135,89,2450,500,5730,10,1,17810033,1419,2.65,0.52,12,0.39,3003.00,15323.00,24450,20240223,-67.40,7960,20241129,0.13,24450,-67.40,20240223,7960,0.13,20241129,24450,-67.40,20240223,7960,0.13,20241129,2.75,N,083310,500,89 억,,696487,N,N,1,N,00,N +20241129,140742,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8020,-170,5,-2.08,483591850,60124,150.48,8210,8300,7970,10640,5740,8190,8043.24,3.91,0,-25771,8316,8252,8216,8152,8116,8235,8135,89,2450,500,5730,10,1,17810033,1428,2.67,0.52,12,0.34,3003.00,15323.00,24450,20240223,-67.20,7970,20241129,0.63,24450,-67.20,20240223,7970,0.63,20241129,24450,-67.20,20240223,7970,0.63,20241129,2.75,N,083310,500,89 억,,696487,N,N,1,N,00,N +20241129,130740,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8050,-140,5,-1.71,446360110,55500,138.91,8210,8300,7970,10640,5740,8190,8042.52,3.91,0,-26464,8316,8252,8216,8152,8116,8235,8135,89,2450,500,5730,10,1,17810033,1434,2.68,0.53,12,0.31,3003.00,15323.00,24450,20240223,-67.08,7970,20241129,1.00,24450,-67.08,20240223,7970,1.00,20241129,24450,-67.08,20240223,7970,1.00,20241129,2.75,N,083310,500,89 억,,696487,N,N,1,N,00,N +20241129,120740,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8030,-160,5,-1.95,425125430,52857,132.29,8210,8300,7970,10640,5740,8190,8042.94,3.91,0,-27252,8316,8252,8216,8152,8116,8235,8135,89,2450,500,5730,10,1,17810033,1430,2.67,0.52,12,0.30,3003.00,15323.00,24450,20240223,-67.16,7970,20241129,0.75,24450,-67.16,20240223,7970,0.75,20241129,24450,-67.16,20240223,7970,0.75,20241129,2.75,N,083310,500,89 억,,696487,N,N,1,N,00,N +20241129,110743,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8010,-180,5,-2.20,301777180,37427,93.68,8210,8300,8000,10640,5740,8190,8063.09,3.91,0,-20392,8316,8252,8216,8152,8116,8235,8135,89,2450,500,5730,10,1,17810033,1427,2.67,0.52,12,0.21,3003.00,15323.00,24450,20240223,-67.24,8000,20241129,0.12,24450,-67.24,20240223,8000,0.12,20241129,24450,-67.24,20240223,8000,0.12,20241129,2.75,N,083310,500,89 억,,696487,N,N,1,N,00,N +20241129,100738,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8010,-180,5,-2.20,259823390,32190,80.57,8210,8300,8000,10640,5740,8190,8071.56,3.91,0,-16664,8316,8252,8216,8152,8116,8235,8135,89,2450,500,5730,10,1,17810033,1427,2.67,0.52,12,0.18,3003.00,15323.00,24450,20240223,-67.24,8000,20241129,0.12,24450,-67.24,20240223,8000,0.12,20241129,24450,-67.24,20240223,8000,0.12,20241129,2.75,N,083310,500,89 억,,696487,N,N,1,N,00,N +20241129,090740,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8110,-80,5,-0.98,71666290,8797,22.02,8210,8300,8100,10640,5740,8190,8146.67,3.91,0,-7012,8316,8252,8216,8152,8116,8235,8135,89,2450,500,5730,10,1,17810033,1444,2.70,0.53,12,0.05,3003.00,15323.00,24450,20240223,-66.83,8100,20241129,0.12,24450,-66.83,20240223,8100,0.12,20241129,24450,-66.83,20240223,8100,0.12,20241129,2.75,N,083310,500,89 억,,696487,N,N,1,N,00,N 20241128,160731,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8190,-90,5,-1.09,325946460,39685,41.27,8250,8280,8180,10760,5800,8280,8213.37,3.92,0,-1429,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1459,2.73,0.53,12,0.22,3003.00,15323.00,24450,20240223,-66.50,8170,20241115,0.24,24450,-66.50,20240223,8170,0.24,20241115,24450,-66.50,20240223,8170,0.24,20241115,2.73,N,083310,500,89 억,,697909,N,N,1,N,00,N 20241128,150744,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8200,-80,5,-0.97,293781000,35761,37.19,8250,8280,8180,10760,5800,8280,8215.12,3.92,0,-1144,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1460,2.73,0.54,12,0.20,3003.00,15323.00,24450,20240223,-66.46,8170,20241115,0.37,24450,-66.46,20240223,8170,0.37,20241115,24450,-66.46,20240223,8170,0.37,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N 20241128,140742,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8230,-50,5,-0.60,252873160,30778,32.01,8250,8280,8180,10760,5800,8280,8216.04,3.92,0,-3645,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1466,2.74,0.54,12,0.17,3003.00,15323.00,24450,20240223,-66.34,8170,20241115,0.73,24450,-66.34,20240223,8170,0.73,20241115,24450,-66.34,20240223,8170,0.73,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N diff --git a/083420/price/prices-20241101.csv b/083420/price/prices-20241101.csv index c2fdd6c070ef..6464a0e0b92a 100644 --- a/083420/price/prices-20241101.csv +++ b/083420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4855,-155,5,-3.09,179283100,36741,201.41,4950,5010,4855,6510,3510,5010,4879.65,1.04,0,-19968,5076,5042,4976,4942,4876,5060,4960,120,1500,500,3400,5,1,24000000,1165,34.68,0.95,12,0.15,140.00,5130.00,9490,20240319,-48.84,4575,20241115,6.12,9490,-48.84,20240319,4575,6.12,20241115,9490,-48.84,20240319,4575,6.12,20241115,2.39,N,083420,500,120 억,,250455,N,N,2,N,00,N +20241129,150740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,-135,5,-2.69,166877165,34186,187.40,4950,5010,4855,6510,3510,5010,4881.45,1.04,0,-19276,5076,5042,4976,4942,4876,5060,4960,120,1500,500,3400,5,1,24000000,1170,34.82,0.95,12,0.14,140.00,5130.00,9490,20240319,-48.63,4575,20241115,6.56,9490,-48.63,20240319,4575,6.56,20241115,9490,-48.63,20240319,4575,6.56,20241115,2.39,N,083420,500,120 억,,250455,N,N,2,N,00,N +20241129,140742,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,-135,5,-2.69,136393750,27915,153.03,4950,5010,4855,6510,3510,5010,4886.04,1.04,0,-17970,5076,5042,4976,4942,4876,5060,4960,120,1500,500,3400,5,1,24000000,1170,34.82,0.95,12,0.12,140.00,5130.00,9490,20240319,-48.63,4575,20241115,6.56,9490,-48.63,20240319,4575,6.56,20241115,9490,-48.63,20240319,4575,6.56,20241115,2.39,N,083420,500,120 억,,250455,N,N,2,N,00,N +20241129,130740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,-135,5,-2.69,134954430,27620,151.41,4950,5010,4855,6510,3510,5010,4886.11,1.04,0,-17994,5076,5042,4976,4942,4876,5060,4960,120,1500,500,3400,5,1,24000000,1170,34.82,0.95,12,0.12,140.00,5130.00,9490,20240319,-48.63,4575,20241115,6.56,9490,-48.63,20240319,4575,6.56,20241115,9490,-48.63,20240319,4575,6.56,20241115,2.39,N,083420,500,120 억,,250455,N,N,2,N,00,N +20241129,120741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,-130,5,-2.59,130975920,26804,146.94,4950,5010,4855,6510,3510,5010,4886.43,1.04,0,-17840,5076,5042,4976,4942,4876,5060,4960,120,1500,500,3400,5,1,24000000,1171,34.86,0.95,12,0.11,140.00,5130.00,9490,20240319,-48.58,4575,20241115,6.67,9490,-48.58,20240319,4575,6.67,20241115,9490,-48.58,20240319,4575,6.67,20241115,2.39,N,083420,500,120 억,,250455,N,N,2,N,00,N +20241129,110743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4860,-150,5,-2.99,126139670,25813,141.50,4950,5010,4855,6510,3510,5010,4886.67,1.04,0,-17252,5076,5042,4976,4942,4876,5060,4960,120,1500,500,3400,5,1,24000000,1166,34.71,0.95,12,0.11,140.00,5130.00,9490,20240319,-48.79,4575,20241115,6.23,9490,-48.79,20240319,4575,6.23,20241115,9490,-48.79,20240319,4575,6.23,20241115,2.39,N,083420,500,120 억,,250455,N,N,2,N,00,N +20241129,100738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,-135,5,-2.69,115099400,23544,129.06,4950,5010,4855,6510,3510,5010,4888.69,1.04,0,-16648,5076,5042,4976,4942,4876,5060,4960,120,1500,500,3400,5,1,24000000,1170,34.82,0.95,12,0.10,140.00,5130.00,9490,20240319,-48.63,4575,20241115,6.56,9490,-48.63,20240319,4575,6.56,20241115,9490,-48.63,20240319,4575,6.56,20241115,2.39,N,083420,500,120 억,,250455,N,N,2,N,00,N +20241129,090740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4925,-85,5,-1.70,11749305,2379,13.04,4950,4995,4925,6510,3510,5010,4938.76,1.04,0,-1746,5076,5042,4976,4942,4876,5060,4960,120,1500,500,3400,5,1,24000000,1182,35.18,0.96,12,0.01,140.00,5130.00,9490,20240319,-48.10,4575,20241115,7.65,9490,-48.10,20240319,4575,7.65,20241115,9490,-48.10,20240319,4575,7.65,20241115,2.39,N,083420,500,120 억,,250455,N,N,2,N,00,N 20241128,160731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5010,80,2,1.62,90358185,18211,59.48,4950,5010,4910,6400,3455,4930,4961.74,1.05,0,1137,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,10,1,24000000,1202,35.79,0.98,12,0.08,140.00,5130.00,9490,20240319,-47.21,4575,20241115,9.51,9490,-47.21,20240319,4575,9.51,20241115,9490,-47.21,20240319,4575,9.51,20241115,2.41,N,083420,500,120 억,,251837,N,N,2,N,00,N 20241128,150745,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4970,40,2,0.81,81039765,16350,53.40,4950,4985,4910,6400,3455,4930,4956.56,1.05,0,-213,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1193,35.50,0.97,12,0.07,140.00,5130.00,9490,20240319,-47.63,4575,20241115,8.63,9490,-47.63,20240319,4575,8.63,20241115,9490,-47.63,20240319,4575,8.63,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N 20241128,140742,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4950,20,2,0.41,66072360,13336,43.56,4950,4985,4910,6400,3455,4930,4954.44,1.05,0,-430,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1188,35.36,0.96,12,0.06,140.00,5130.00,9490,20240319,-47.84,4575,20241115,8.20,9490,-47.84,20240319,4575,8.20,20241115,9490,-47.84,20240319,4575,8.20,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N diff --git a/083450/price/prices-20241101.csv b/083450/price/prices-20241101.csv index 4060033a2a1e..f972baf8cca4 100644 --- a/083450/price/prices-20241101.csv +++ b/083450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160723,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14000,-710,5,-4.83,4475617720,314369,163.89,14740,14820,13960,19120,10300,14710,14236.94,4.05,0,-70397,15110,14910,14790,14590,14470,14850,14530,93,4410,500,9410,10,1,18618260,2607,7.31,1.14,12,1.69,1916.00,12263.00,30821,20240318,-54.58,10774,20231207,29.94,30821,-54.58,20240318,12253,14.26,20240118,61500,-77.24,20240318,12610,11.02,20240805,4.69,N,083450,500,93 억,,754810,N,N,0,N,00,N +20241129,150740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14030,-680,5,-4.62,3855733080,270093,140.81,14740,14820,14020,19120,10300,14710,14275.30,4.05,0,-63033,15110,14910,14790,14590,14470,14850,14530,93,4410,500,9410,10,1,18618260,2612,7.32,1.14,12,1.45,1916.00,12263.00,30821,20240318,-54.48,10774,20231207,30.22,30821,-54.48,20240318,12253,14.50,20240118,61500,-77.19,20240318,12610,11.26,20240805,4.69,N,083450,500,93 억,,754810,N,N,0,N,00,N +20241129,140742,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14270,-440,5,-2.99,2772771530,193540,100.90,14740,14820,14160,19120,10300,14710,14326.27,4.05,0,-41841,15110,14910,14790,14590,14470,14850,14530,93,4410,500,9410,10,1,18618260,2657,7.45,1.16,12,1.04,1916.00,12263.00,30821,20240318,-53.70,10774,20231207,32.45,30821,-53.70,20240318,12253,16.46,20240118,61500,-76.80,20240318,12610,13.16,20240805,4.69,N,083450,500,93 억,,754810,N,N,0,N,00,N +20241129,130740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14260,-450,5,-3.06,2517523390,175666,91.58,14740,14820,14160,19120,10300,14710,14330.94,4.05,0,-39161,15110,14910,14790,14590,14470,14850,14530,93,4410,500,9410,10,1,18618260,2655,7.44,1.16,12,0.94,1916.00,12263.00,30821,20240318,-53.73,10774,20231207,32.36,30821,-53.73,20240318,12253,16.38,20240118,61500,-76.81,20240318,12610,13.08,20240805,4.69,N,083450,500,93 억,,754810,N,N,0,N,00,N +20241129,120741,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14250,-460,5,-3.13,2366756520,165088,86.07,14740,14820,14160,19120,10300,14710,14335.95,4.05,0,-37668,15110,14910,14790,14590,14470,14850,14530,93,4410,500,9410,10,1,18618260,2653,7.44,1.16,12,0.89,1916.00,12263.00,30821,20240318,-53.77,10774,20231207,32.26,30821,-53.77,20240318,12253,16.30,20240118,61500,-76.83,20240318,12610,13.01,20240805,4.69,N,083450,500,93 억,,754810,N,N,0,N,00,N +20241129,110743,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14250,-460,5,-3.13,2108277480,146877,76.57,14740,14820,14160,19120,10300,14710,14353.62,4.05,0,-37368,15110,14910,14790,14590,14470,14850,14530,93,4410,500,9410,10,1,18618260,2653,7.44,1.16,12,0.79,1916.00,12263.00,30821,20240318,-53.77,10774,20231207,32.26,30821,-53.77,20240318,12253,16.30,20240118,61500,-76.83,20240318,12610,13.01,20240805,4.69,N,083450,500,93 억,,754810,N,N,0,N,00,N +20241129,100738,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14230,-480,5,-3.26,1598430660,111018,57.88,14740,14820,14170,19120,10300,14710,14397.46,4.05,0,-30173,15110,14910,14790,14590,14470,14850,14530,93,4410,500,9410,10,1,18618260,2649,7.43,1.16,12,0.60,1916.00,12263.00,30821,20240318,-53.83,10774,20231207,32.08,30821,-53.83,20240318,12253,16.13,20240118,61500,-76.86,20240318,12610,12.85,20240805,4.69,N,083450,500,93 억,,754810,N,N,0,N,00,N +20241129,090741,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14550,-160,5,-1.09,258605500,17715,9.24,14740,14820,14500,19120,10300,14710,14597.02,4.05,0,-7223,15110,14910,14790,14590,14470,14850,14530,93,4410,500,9410,10,1,18618260,2709,7.59,1.19,12,0.10,1916.00,12263.00,30821,20240318,-52.79,10774,20231207,35.05,30821,-52.79,20240318,12253,18.75,20240118,61500,-76.34,20240318,12610,15.38,20240805,4.69,N,083450,500,93 억,,754810,N,N,0,N,00,N 20241128,160732,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14710,-260,5,-1.74,2807242450,190124,48.17,14930,14990,14670,19460,10480,14970,14765.35,4.23,0,-33754,15856,15412,15156,14712,14456,15285,14585,93,4490,500,9580,10,1,18618260,2739,7.68,1.20,12,1.02,1916.00,12263.00,30821,20240318,-52.27,10774,20231207,36.53,30821,-52.27,20240318,12253,20.05,20240118,61500,-76.08,20240318,12610,16.65,20240805,4.89,N,083450,500,93 억,,786755,N,N,0,N,00,N 20241128,150745,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14710,-260,5,-1.74,2642560860,178932,45.33,14930,14990,14670,19460,10480,14970,14768.51,4.23,0,-29638,15856,15412,15156,14712,14456,15285,14585,93,4490,500,9580,10,1,18618260,2739,7.68,1.20,12,0.96,1916.00,12263.00,30821,20240318,-52.27,10774,20231207,36.53,30821,-52.27,20240318,12253,20.05,20240118,61500,-76.08,20240318,12610,16.65,20240805,4.89,N,083450,500,93 억,,786755,N,N,0,N,00,N 20241128,140743,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14740,-230,5,-1.54,2409092360,163086,41.32,14930,14990,14670,19460,10480,14970,14771.91,4.23,0,-26695,15856,15412,15156,14712,14456,15285,14585,93,4490,500,9580,10,1,18618260,2744,7.69,1.20,12,0.88,1916.00,12263.00,30821,20240318,-52.18,10774,20231207,36.81,30821,-52.18,20240318,12253,20.30,20240118,61500,-76.03,20240318,12610,16.89,20240805,4.89,N,083450,500,93 억,,786755,N,N,0,N,00,N diff --git a/083470/price/prices-20241101.csv b/083470/price/prices-20241101.csv index e236b2566b18..ee61b6ac6d40 100644 --- a/083470/price/prices-20241101.csv +++ b/083470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,0,3,0.00,73851244,61094,159.80,1234,1236,1187,1591,857,1224,1208.81,0.07,0,-1996,1238,1231,1217,1210,1196,1234,1213,107,367,500,850,1,1,21340329,261,-68.00,1.90,12,0.29,-18.00,643.00,2780,20231219,-55.97,1180,20241125,3.73,2200,-44.36,20240322,1180,3.73,20241125,2780,-55.97,20231219,1180,3.73,20241125,1.56,N,083470,500,106 억,,14265,N,N,0,N,00,N +20241129,150740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,-13,5,-1.06,72287723,59804,156.42,1234,1236,1187,1591,857,1224,1208.74,0.07,0,-2278,1238,1231,1217,1210,1196,1234,1213,107,367,500,850,1,1,21340329,258,-67.28,1.88,12,0.28,-18.00,643.00,2780,20231219,-56.44,1180,20241125,2.63,2200,-44.95,20240322,1180,2.63,20241125,2780,-56.44,20231219,1180,2.63,20241125,1.56,N,083470,500,106 억,,14265,N,N,0,N,00,N +20241129,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1222,-2,5,-0.16,55068861,45580,119.22,1234,1236,1187,1591,857,1224,1208.18,0.07,0,-2277,1238,1231,1217,1210,1196,1234,1213,107,367,500,850,1,1,21340329,261,-67.89,1.90,12,0.21,-18.00,643.00,2780,20231219,-56.04,1180,20241125,3.56,2200,-44.45,20240322,1180,3.56,20241125,2780,-56.04,20231219,1180,3.56,20241125,1.56,N,083470,500,106 억,,14265,N,N,0,N,00,N +20241129,130740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,-1,5,-0.08,54705780,45281,118.44,1234,1236,1187,1591,857,1224,1208.14,0.07,0,-2219,1238,1231,1217,1210,1196,1234,1213,107,367,500,850,1,1,21340329,261,-67.94,1.90,12,0.21,-18.00,643.00,2780,20231219,-56.01,1180,20241125,3.64,2200,-44.41,20240322,1180,3.64,20241125,2780,-56.01,20231219,1180,3.64,20241125,1.56,N,083470,500,106 억,,14265,N,N,0,N,00,N +20241129,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-22,5,-1.80,44448490,36778,96.20,1234,1236,1187,1591,857,1224,1208.56,0.07,0,-1430,1238,1231,1217,1210,1196,1234,1213,107,367,500,850,1,1,21340329,257,-66.78,1.87,12,0.17,-18.00,643.00,2780,20231219,-56.76,1180,20241125,1.86,2200,-45.36,20240322,1180,1.86,20241125,2780,-56.76,20231219,1180,1.86,20241125,1.56,N,083470,500,106 억,,14265,N,N,0,N,00,N +20241129,110744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-16,5,-1.31,33948224,27991,73.21,1234,1236,1193,1591,857,1224,1212.83,0.07,0,-292,1238,1231,1217,1210,1196,1234,1213,107,367,500,850,1,1,21340329,258,-67.11,1.88,12,0.13,-18.00,643.00,2780,20231219,-56.55,1180,20241125,2.37,2200,-45.09,20240322,1180,2.37,20241125,2780,-56.55,20231219,1180,2.37,20241125,1.56,N,083470,500,106 억,,14265,N,N,0,N,00,N +20241129,100739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-18,5,-1.47,16906878,13824,36.16,1234,1236,1206,1591,857,1224,1223.01,0.07,0,-155,1238,1231,1217,1210,1196,1234,1213,107,367,500,850,1,1,21340329,257,-67.00,1.88,12,0.06,-18.00,643.00,2780,20231219,-56.62,1180,20241125,2.20,2200,-45.18,20240322,1180,2.20,20241125,2780,-56.62,20231219,1180,2.20,20241125,1.56,N,083470,500,106 억,,14265,N,N,0,N,00,N +20241129,090741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,12,2,0.98,2150577,1743,4.56,1234,1236,1230,1591,857,1224,1233.84,0.07,0,-30,1238,1231,1217,1210,1196,1234,1213,107,367,500,850,1,1,21340329,264,-68.67,1.92,12,0.01,-18.00,643.00,2780,20231219,-55.54,1180,20241125,4.75,2200,-43.82,20240322,1180,4.75,20241125,2780,-55.54,20231219,1180,4.75,20241125,1.56,N,083470,500,106 억,,14265,N,N,0,N,00,N 20241128,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,46463825,38231,300.27,1211,1224,1203,1578,850,1214,1215.34,0.07,0,-303,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,261,-68.00,1.90,12,0.18,-18.00,643.00,2780,20231219,-55.97,1180,20241125,3.73,2200,-44.36,20240322,1180,3.73,20241125,2780,-55.97,20231219,1180,3.73,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N 20241128,150745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,42465017,34964,274.62,1211,1224,1203,1578,850,1214,1214.54,0.07,0,-332,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,261,-68.00,1.90,12,0.16,-18.00,643.00,2780,20231219,-55.97,1180,20241125,3.73,2200,-44.36,20240322,1180,3.73,20241125,2780,-55.97,20231219,1180,3.73,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N 20241128,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,38487231,31705,249.02,1211,1224,1203,1578,850,1214,1213.92,0.07,0,-835,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,261,-68.00,1.90,12,0.15,-18.00,643.00,2780,20231219,-55.97,1180,20241125,3.73,2200,-44.36,20240322,1180,3.73,20241125,2780,-55.97,20231219,1180,3.73,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N diff --git a/083500/price/prices-20241101.csv b/083500/price/prices-20241101.csv index 5d16581c58c9..f896e028b901 100644 --- a/083500/price/prices-20241101.csv +++ b/083500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8680,60,2,0.70,276806460,31557,152.19,8520,8970,8520,11200,6040,8620,8771.67,9.23,0,3083,9026,8822,8716,8512,8406,8770,8460,43,2580,500,6030,10,1,8575722,744,41.93,1.08,12,0.37,207.00,8029.00,17260,20240408,-49.71,7300,20241112,18.90,17260,-49.71,20240408,7300,18.90,20241112,17260,-49.71,20240408,7300,18.90,20241112,4.98,N,083500,500,42 억,,791827,N,N,0,N,00,N +20241129,150741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8860,240,2,2.78,242259350,27579,133.01,8520,8970,8520,11200,6040,8620,8784.20,9.23,0,2831,9026,8822,8716,8512,8406,8770,8460,43,2580,500,6030,10,1,8575722,760,42.80,1.10,12,0.32,207.00,8029.00,17260,20240408,-48.67,7300,20241112,21.37,17260,-48.67,20240408,7300,21.37,20241112,17260,-48.67,20240408,7300,21.37,20241112,4.98,N,083500,500,42 억,,791827,N,N,0,N,00,N +20241129,140743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8930,310,2,3.60,228102680,25977,125.28,8520,8970,8520,11200,6040,8620,8780.95,9.23,0,2840,9026,8822,8716,8512,8406,8770,8460,43,2580,500,6030,10,1,8575722,766,43.14,1.11,12,0.30,207.00,8029.00,17260,20240408,-48.26,7300,20241112,22.33,17260,-48.26,20240408,7300,22.33,20241112,17260,-48.26,20240408,7300,22.33,20241112,4.98,N,083500,500,42 억,,791827,N,N,0,N,00,N +20241129,130741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8900,280,2,3.25,203243440,23186,111.82,8520,8970,8520,11200,6040,8620,8765.78,9.23,0,2239,9026,8822,8716,8512,8406,8770,8460,43,2580,500,6030,10,1,8575722,763,43.00,1.11,12,0.27,207.00,8029.00,17260,20240408,-48.44,7300,20241112,21.92,17260,-48.44,20240408,7300,21.92,20241112,17260,-48.44,20240408,7300,21.92,20241112,4.98,N,083500,500,42 억,,791827,N,N,0,N,00,N +20241129,120742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,210,2,2.44,195309640,22293,107.51,8520,8970,8520,11200,6040,8620,8761.03,9.23,0,1859,9026,8822,8716,8512,8406,8770,8460,43,2580,500,6030,10,1,8575722,757,42.66,1.10,12,0.26,207.00,8029.00,17260,20240408,-48.84,7300,20241112,20.96,17260,-48.84,20240408,7300,20.96,20241112,17260,-48.84,20240408,7300,20.96,20241112,4.98,N,083500,500,42 억,,791827,N,N,0,N,00,N +20241129,110744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8860,240,2,2.78,54223780,6235,30.07,8520,8970,8520,11200,6040,8620,8696.68,9.23,0,-1199,9026,8822,8716,8512,8406,8770,8460,43,2580,500,6030,10,1,8575722,760,42.80,1.10,12,0.07,207.00,8029.00,17260,20240408,-48.67,7300,20241112,21.37,17260,-48.67,20240408,7300,21.37,20241112,17260,-48.67,20240408,7300,21.37,20241112,4.98,N,083500,500,42 억,,791827,N,N,0,N,00,N +20241129,100739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8780,160,2,1.86,40925500,4736,22.84,8520,8970,8520,11200,6040,8620,8641.36,9.23,0,-773,9026,8822,8716,8512,8406,8770,8460,43,2580,500,6030,10,1,8575722,753,42.42,1.09,12,0.06,207.00,8029.00,17260,20240408,-49.13,7300,20241112,20.27,17260,-49.13,20240408,7300,20.27,20241112,17260,-49.13,20240408,7300,20.27,20241112,4.98,N,083500,500,42 억,,791827,N,N,0,N,00,N +20241129,090741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8560,-60,5,-0.70,1734920,203,0.98,8520,8620,8520,11200,6040,8620,8546.40,9.23,0,18,9026,8822,8716,8512,8406,8770,8460,43,2580,500,6030,10,1,8575722,734,41.35,1.07,12,0.00,207.00,8029.00,17260,20240408,-50.41,7300,20241112,17.26,17260,-50.41,20240408,7300,17.26,20241112,17260,-50.41,20240408,7300,17.26,20241112,4.98,N,083500,500,42 억,,791827,N,N,0,N,00,N 20241128,160732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8620,-120,5,-1.37,179774830,20545,137.92,8640,8920,8610,11360,6120,8740,8750.34,9.22,0,947,9120,8930,8780,8590,8440,8855,8515,43,2620,500,6110,10,1,8575722,739,41.64,1.07,12,0.24,207.00,8029.00,17260,20240408,-50.06,7300,20241112,18.08,17260,-50.06,20240408,7300,18.08,20241112,17260,-50.06,20240408,7300,18.08,20241112,5.01,N,083500,500,42 억,,790874,N,N,0,N,00,N 20241128,150746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8730,-10,5,-0.11,171944770,19641,131.85,8640,8920,8610,11360,6120,8740,8754.38,9.22,0,553,9120,8930,8780,8590,8440,8855,8515,43,2620,500,6110,10,1,8575722,749,42.17,1.09,12,0.23,207.00,8029.00,17260,20240408,-49.42,7300,20241112,19.59,17260,-49.42,20240408,7300,19.59,20241112,17260,-49.42,20240408,7300,19.59,20241112,5.01,N,083500,500,42 억,,790874,N,N,0,N,00,N 20241128,140743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8860,120,2,1.37,155486330,17750,119.16,8640,8920,8640,11360,6120,8740,8759.79,9.22,0,443,9120,8930,8780,8590,8440,8855,8515,43,2620,500,6110,10,1,8575722,760,42.80,1.10,12,0.21,207.00,8029.00,17260,20240408,-48.67,7300,20241112,21.37,17260,-48.67,20240408,7300,21.37,20241112,17260,-48.67,20240408,7300,21.37,20241112,5.01,N,083500,500,42 억,,790874,N,N,0,N,00,N diff --git a/083550/price/prices-20241101.csv b/083550/price/prices-20241101.csv index a7109443ddfe..87541f7747ac 100644 --- a/083550/price/prices-20241101.csv +++ b/083550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160723,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3020,5,2,0.17,13093827225,3795963,38924.97,2995,3745,2975,3915,2115,3015,3449.49,0.72,0,-63338,3135,3075,3040,2980,2945,3057,2962,62,900,500,1860,5,1,12374226,374,-10.24,0.29,12,30.68,-295.00,10563.00,5521,20231127,-45.30,2900,20241125,4.14,5500,-45.09,20240819,2900,4.14,20241125,5510,-45.19,20231206,2900,4.14,20241125,2.04,N,083550,500,61 억,,89629,N,N,0,N,00,N +20241129,150741,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3145,130,2,4.31,12928213035,3741916,38370.75,2995,3745,2975,3915,2115,3015,3454.97,0.72,0,-65260,3135,3075,3040,2980,2945,3057,2962,62,900,500,1860,5,1,12374226,389,-10.66,0.30,12,30.24,-295.00,10563.00,5521,20231127,-43.04,2900,20241125,8.45,5500,-42.82,20240819,2900,8.45,20241125,5510,-42.92,20231206,2900,8.45,20241125,2.04,N,083550,500,61 억,,89629,N,N,0,N,00,N +20241129,140743,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3175,160,2,5.31,12643008070,3650990,37438.37,2995,3745,2975,3915,2115,3015,3462.90,0.72,0,-65138,3135,3075,3040,2980,2945,3057,2962,62,900,500,1860,5,1,12374226,393,-10.76,0.30,12,29.50,-295.00,10563.00,5521,20231127,-42.49,2900,20241125,9.48,5500,-42.27,20240819,2900,9.48,20241125,5510,-42.38,20231206,2900,9.48,20241125,2.04,N,083550,500,61 억,,89629,N,N,0,N,00,N +20241129,130741,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3150,135,2,4.48,12463834360,3594341,36857.48,2995,3745,2975,3915,2115,3015,3467.63,0.72,0,-63420,3135,3075,3040,2980,2945,3057,2962,62,900,500,1860,5,1,12374226,390,-10.68,0.30,12,29.05,-295.00,10563.00,5521,20231127,-42.95,2900,20241125,8.62,5500,-42.73,20240819,2900,8.62,20241125,5510,-42.83,20231206,2900,8.62,20241125,2.04,N,083550,500,61 억,,89629,N,N,0,N,00,N +20241129,120742,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3150,135,2,4.48,12306928690,3544443,36345.81,2995,3745,2975,3915,2115,3015,3472.18,0.72,0,-64583,3135,3075,3040,2980,2945,3057,2962,62,900,500,1860,5,1,12374226,390,-10.68,0.30,12,28.64,-295.00,10563.00,5521,20231127,-42.95,2900,20241125,8.62,5500,-42.73,20240819,2900,8.62,20241125,5510,-42.83,20231206,2900,8.62,20241125,2.04,N,083550,500,61 억,,89629,N,N,0,N,00,N +20241129,110744,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3125,110,2,3.65,11901623385,3416007,35028.79,2995,3745,2975,3915,2115,3015,3484.07,0.72,0,-61463,3135,3075,3040,2980,2945,3057,2962,62,900,500,1860,5,1,12374226,387,-10.59,0.30,12,27.61,-295.00,10563.00,5521,20231127,-43.40,2900,20241125,7.76,5500,-43.18,20240819,2900,7.76,20241125,5510,-43.28,20231206,2900,7.76,20241125,2.04,N,083550,500,61 억,,89629,N,N,0,N,00,N +20241129,100739,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3500,485,2,16.09,3414553660,1015245,10410.63,2995,3525,2975,3915,2115,3015,3363.28,0.72,0,-29304,3135,3075,3040,2980,2945,3057,2962,62,900,500,1860,5,1,12374226,433,-11.86,0.33,12,8.20,-295.00,10563.00,5521,20231127,-36.61,2900,20241125,20.69,5500,-36.36,20240819,2900,20.69,20241125,5510,-36.48,20231206,2900,20.69,20241125,2.04,N,083550,500,61 억,,89629,N,N,0,N,00,N +20241129,090742,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3055,40,2,1.33,67186495,21618,221.68,2995,3200,2995,3915,2115,3015,3107.90,0.72,0,3350,3135,3075,3040,2980,2945,3057,2962,62,900,500,1860,5,1,12374226,378,-10.36,0.29,12,0.17,-295.00,10563.00,5521,20231127,-44.67,2900,20241125,5.34,5500,-44.45,20240819,2900,5.34,20241125,5510,-44.56,20231206,2900,5.34,20241125,2.04,N,083550,500,61 억,,89629,N,N,0,N,00,N 20241128,160733,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3015,5,2,0.17,29528445,9744,93.54,3045,3100,3005,3910,2110,3010,3030.42,0.72,0,69,3126,3067,3031,2972,2936,3050,2955,62,900,500,1860,5,1,12374226,373,-10.22,0.29,12,0.08,-295.00,10563.00,5521,20231127,-45.39,2900,20241125,3.97,5500,-45.18,20240819,2900,3.97,20241125,5510,-45.28,20231206,2900,3.97,20241125,2.05,N,083550,500,61 억,,89560,N,N,0,N,00,N 20241128,150746,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3005,-5,5,-0.17,27647010,9120,87.55,3045,3100,3005,3910,2110,3010,3031.47,0.72,0,514,3126,3067,3031,2972,2936,3050,2955,62,900,500,1860,5,1,12374226,372,-10.19,0.28,12,0.07,-295.00,10563.00,5521,20231127,-45.57,2900,20241125,3.62,5500,-45.36,20240819,2900,3.62,20241125,5510,-45.46,20231206,2900,3.62,20241125,2.05,N,083550,500,61 억,,89560,N,N,0,N,00,N 20241128,140744,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3035,25,2,0.83,20579445,6773,65.02,3045,3100,3005,3910,2110,3010,3038.45,0.72,0,367,3126,3067,3031,2972,2936,3050,2955,62,900,500,1860,5,1,12374226,376,-10.29,0.29,12,0.05,-295.00,10563.00,5521,20231127,-45.03,2900,20241125,4.66,5500,-44.82,20240819,2900,4.66,20241125,5510,-44.92,20231206,2900,4.66,20241125,2.05,N,083550,500,61 억,,89560,N,N,0,N,00,N diff --git a/083640/price/prices-20241101.csv b/083640/price/prices-20241101.csv index 83a461f5c4e8..2bdd05d2f757 100644 --- a/083640/price/prices-20241101.csv +++ b/083640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,303,5,2,1.68,45823046,152768,187.38,300,304,296,387,209,298,299.95,0.36,0,-14708,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,235,-0.75,0.26,12,0.20,-406.00,1147.00,677,20231208,-55.24,273,20241115,10.99,598,-49.33,20240104,273,10.99,20241115,677,-55.24,20231208,273,10.99,20241115,0.02,N,083640,500,388 억,,279771,N,N,0,N,00,N +20241129,150741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,4,2,1.34,43605326,145424,178.37,300,304,296,387,209,298,299.85,0.36,0,-14029,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,235,-0.74,0.26,12,0.19,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,279771,N,N,0,N,00,N +20241129,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,3,2,1.01,38365488,127966,156.96,300,304,296,387,209,298,299.81,0.36,0,-12352,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,234,-0.74,0.26,12,0.16,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,279771,N,N,0,N,00,N +20241129,130741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,3,2,1.01,36822922,122826,150.65,300,304,296,387,209,298,299.80,0.36,0,-9580,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,234,-0.74,0.26,12,0.16,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,279771,N,N,0,N,00,N +20241129,120742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,2,2,0.67,31963489,106635,130.79,300,304,296,387,209,298,299.75,0.36,0,-8436,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,233,-0.74,0.26,12,0.14,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,279771,N,N,0,N,00,N +20241129,110745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,2,2,0.67,21700273,72421,88.83,300,304,296,387,209,298,299.64,0.36,0,-7392,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,233,-0.74,0.26,12,0.09,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,279771,N,N,0,N,00,N +20241129,100740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,4,2,1.34,11718909,39136,48.00,300,304,296,387,209,298,299.44,0.36,0,-5959,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,235,-0.74,0.26,12,0.05,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,279771,N,N,0,N,00,N +20241129,090742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,3,2,1.01,3202006,10677,13.10,300,301,298,387,209,298,299.90,0.36,0,-843,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,234,-0.74,0.26,12,0.01,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,279771,N,N,0,N,00,N 20241128,160733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,0,3,0.00,24314831,81152,119.02,300,303,298,387,209,298,299.62,0.37,0,-11451,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,232,-0.73,0.26,12,0.10,-406.00,1147.00,677,20231208,-55.98,273,20241115,9.16,598,-50.17,20240104,273,9.16,20241115,677,-55.98,20231208,273,9.16,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N 20241128,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,4,2,1.34,22924826,76500,112.20,300,303,298,387,209,298,299.67,0.37,0,-11129,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,235,-0.74,0.26,12,0.10,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N 20241128,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,1,2,0.34,18059952,60204,88.30,300,303,298,387,209,298,299.98,0.37,0,-6825,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,232,-0.74,0.26,12,0.08,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N diff --git a/083650/price/prices-20241101.csv b/083650/price/prices-20241101.csv index d7923ab4a847..fc3c8b92a271 100644 --- a/083650/price/prices-20241101.csv +++ b/083650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16960,410,2,2.48,55752108860,3346887,127.62,16550,17210,15760,21500,11590,16550,16657.22,6.59,0,103244,18116,17332,16906,16122,15696,17120,15910,155,4950,500,11910,10,1,30944375,5248,69.79,7.14,12,10.82,243.00,2377.00,19920,20241122,-14.86,6840,20231122,147.95,19920,-14.86,20241122,7000,142.29,20240909,19920,-14.86,20241122,6860,147.23,20231206,4.30,N,083650,500,154 억,,2039957,N,N,37,N,00,N +20241129,150742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16900,350,2,2.11,54224600060,3256744,124.18,16550,17210,15760,21500,11590,16550,16649.94,6.59,0,108373,18116,17332,16906,16122,15696,17120,15910,155,4950,500,11910,10,1,30944375,5230,69.55,7.11,12,10.52,243.00,2377.00,19920,20241122,-15.16,6840,20231122,147.08,19920,-15.16,20241122,7000,141.43,20240909,19920,-15.16,20241122,6860,146.36,20231206,4.30,N,083650,500,154 억,,2039957,N,N,28,N,00,N +20241129,140744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16970,420,2,2.54,50130987680,3014300,114.93,16550,17210,15760,21500,11590,16550,16631.05,6.59,0,62688,18116,17332,16906,16122,15696,17120,15910,155,4950,500,11910,10,1,30944375,5251,69.84,7.14,12,9.74,243.00,2377.00,19920,20241122,-14.81,6840,20231122,148.10,19920,-14.81,20241122,7000,142.43,20240909,19920,-14.81,20241122,6860,147.38,20231206,4.30,N,083650,500,154 억,,2039957,N,N,28,N,00,N +20241129,130742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17070,520,2,3.14,44733414350,2699281,102.92,16550,17210,15760,21500,11590,16550,16572.34,6.59,0,68933,18116,17332,16906,16122,15696,17120,15910,155,4950,500,11910,10,1,30944375,5282,70.25,7.18,12,8.72,243.00,2377.00,19920,20241122,-14.31,6840,20231122,149.56,19920,-14.31,20241122,7000,143.86,20240909,19920,-14.31,20241122,6860,148.83,20231206,4.30,N,083650,500,154 억,,2039957,N,N,28,N,00,N +20241129,120743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17060,510,2,3.08,39709079280,2403696,91.65,16550,17210,15760,21500,11590,16550,16520.01,6.59,0,42624,18116,17332,16906,16122,15696,17120,15910,155,4950,500,11910,10,1,30944375,5279,70.21,7.18,12,7.77,243.00,2377.00,19920,20241122,-14.36,6840,20231122,149.42,19920,-14.36,20241122,7000,143.71,20240909,19920,-14.36,20241122,6860,148.69,20231206,4.30,N,083650,500,154 억,,2039957,N,N,28,N,00,N +20241129,110745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16360,-190,5,-1.15,16963176200,1053417,40.17,16550,16560,15760,21500,11590,16550,16103.00,6.59,0,155038,18116,17332,16906,16122,15696,17120,15910,155,4950,500,11910,10,1,30944375,5062,67.33,6.88,12,3.40,243.00,2377.00,19920,20241122,-17.87,6840,20231122,139.18,19920,-17.87,20241122,7000,133.71,20240909,19920,-17.87,20241122,6860,138.48,20231206,4.30,N,083650,500,154 억,,2039957,N,N,28,N,00,N +20241129,100740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15810,-740,5,-4.47,12513520110,776924,29.62,16550,16560,15760,21500,11590,16550,16106.49,6.59,0,94106,18116,17332,16906,16122,15696,17120,15910,155,4950,500,11910,10,1,30944375,4892,65.06,6.65,12,2.51,243.00,2377.00,19920,20241122,-20.63,6840,20231122,131.14,19920,-20.63,20241122,7000,125.86,20240909,19920,-20.63,20241122,6860,130.47,20231206,4.30,N,083650,500,154 억,,2039957,N,N,28,N,00,N +20241129,090742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16400,-150,5,-0.91,1540032580,93674,3.57,16550,16560,16350,21500,11590,16550,16440.33,6.59,0,-3318,18116,17332,16906,16122,15696,17120,15910,155,4950,500,11910,10,1,30944375,5075,67.49,6.90,12,0.30,243.00,2377.00,19920,20241122,-17.67,6840,20231122,139.77,19920,-17.67,20241122,7000,134.29,20240909,19920,-17.67,20241122,6860,139.07,20231206,4.30,N,083650,500,154 억,,2039957,N,N,28,N,00,N 20241128,160733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16550,-470,5,-2.76,43647930490,2572917,67.16,17190,17690,16480,22100,11920,17020,16964.87,6.25,0,106719,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5121,68.11,6.96,12,8.31,243.00,2377.00,19920,20241122,-16.92,6840,20231122,141.96,19920,-16.92,20241122,7000,136.43,20240909,19920,-16.92,20241122,6860,141.25,20231206,4.08,N,083650,500,154 억,,1933623,N,N,28,N,00,N 20241128,150747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16560,-460,5,-2.70,41475143720,2441569,63.73,17190,17690,16480,22100,11920,17020,16987.08,6.25,0,66981,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5124,68.15,6.97,12,7.89,243.00,2377.00,19920,20241122,-16.87,6840,20231122,142.11,19920,-16.87,20241122,7000,136.57,20240909,19920,-16.87,20241122,6860,141.40,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N 20241128,140744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16600,-420,5,-2.47,37517315990,2202266,57.49,17190,17690,16540,22100,11920,17020,17035.78,6.25,0,34204,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5137,68.31,6.98,12,7.12,243.00,2377.00,19920,20241122,-16.67,6840,20231122,142.69,19920,-16.67,20241122,7000,137.14,20240909,19920,-16.67,20241122,6860,141.98,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N diff --git a/083660/price/prices-20241101.csv b/083660/price/prices-20241101.csv index 62833f0ccf1a..bbbab5b24b0e 100644 --- a/083660/price/prices-20241101.csv +++ b/083660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,-11,5,-1.03,88495461,84906,34.27,1054,1087,1010,1391,749,1070,1042.28,0.14,0,-4438,1208,1138,1069,999,930,1104,965,122,321,200,720,1,1,61247181,649,-7.96,2.84,12,0.14,-133.00,373.00,1465,20240112,-27.71,768,20241112,37.89,1465,-27.71,20240112,768,37.89,20241112,1465,-27.71,20240112,768,37.89,20241112,0.02,N,083660,200,122 억,,84173,N,N,0,N,00,N +20241129,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,-9,5,-0.84,76420075,73496,29.67,1054,1087,1010,1391,749,1070,1039.79,0.14,0,-2957,1208,1138,1069,999,930,1104,965,122,321,200,720,1,1,61247181,650,-7.98,2.84,12,0.12,-133.00,373.00,1465,20240112,-27.58,768,20241112,38.15,1465,-27.58,20240112,768,38.15,20241112,1465,-27.58,20240112,768,38.15,20241112,0.02,N,083660,200,122 억,,84173,N,N,0,N,00,N +20241129,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-18,5,-1.68,58533369,56419,22.77,1054,1087,1010,1391,749,1070,1037.48,0.14,0,-1193,1208,1138,1069,999,930,1104,965,122,321,200,720,1,1,61247181,644,-7.91,2.82,12,0.09,-133.00,373.00,1465,20240112,-28.19,768,20241112,36.98,1465,-28.19,20240112,768,36.98,20241112,1465,-28.19,20240112,768,36.98,20241112,0.02,N,083660,200,122 억,,84173,N,N,0,N,00,N +20241129,130742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,-5,5,-0.47,52868027,51015,20.59,1054,1087,1010,1391,749,1070,1036.32,0.14,0,-666,1208,1138,1069,999,930,1104,965,122,321,200,720,1,1,61247181,652,-8.01,2.86,12,0.08,-133.00,373.00,1465,20240112,-27.30,768,20241112,38.67,1465,-27.30,20240112,768,38.67,20241112,1465,-27.30,20240112,768,38.67,20241112,0.02,N,083660,200,122 억,,84173,N,N,0,N,00,N +20241129,120743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,-25,5,-2.34,48149774,46464,18.76,1054,1087,1010,1391,749,1070,1036.28,0.14,0,-508,1208,1138,1069,999,930,1104,965,122,321,200,720,1,1,61247181,640,-7.86,2.80,12,0.08,-133.00,373.00,1465,20240112,-28.67,768,20241112,36.07,1465,-28.67,20240112,768,36.07,20241112,1465,-28.67,20240112,768,36.07,20241112,0.02,N,083660,200,122 억,,84173,N,N,0,N,00,N +20241129,110746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1078,8,2,0.75,39021359,37795,15.26,1054,1085,1010,1391,749,1070,1032.45,0.14,0,-584,1208,1138,1069,999,930,1104,965,122,321,200,720,1,1,61247181,660,-8.11,2.89,12,0.06,-133.00,373.00,1465,20240112,-26.42,768,20241112,40.36,1465,-26.42,20240112,768,40.36,20241112,1465,-26.42,20240112,768,40.36,20241112,0.02,N,083660,200,122 억,,84173,N,N,0,N,00,N +20241129,100740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1031,-39,5,-3.64,26178152,25585,10.33,1054,1068,1010,1391,749,1070,1023.18,0.14,0,-237,1208,1138,1069,999,930,1104,965,122,321,200,720,1,1,61247181,631,-7.75,2.76,12,0.04,-133.00,373.00,1465,20240112,-29.62,768,20241112,34.24,1465,-29.62,20240112,768,34.24,20241112,1465,-29.62,20240112,768,34.24,20241112,0.02,N,083660,200,122 억,,84173,N,N,0,N,00,N +20241129,090743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1041,-29,5,-2.71,16837646,16557,6.68,1054,1068,1010,1391,749,1070,1016.95,0.14,0,-904,1208,1138,1069,999,930,1104,965,122,321,200,720,1,1,61247181,638,-7.83,2.79,12,0.03,-133.00,373.00,1465,20240112,-28.94,768,20241112,35.55,1465,-28.94,20240112,768,35.55,20241112,1465,-28.94,20240112,768,35.55,20241112,0.02,N,083660,200,122 억,,84173,N,N,0,N,00,N 20241128,160734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1070,7,2,0.66,258281373,247732,162.71,1071,1139,1000,1381,745,1063,1042.58,0.14,0,-3506,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,655,-8.05,2.87,12,0.40,-133.00,373.00,1465,20240112,-26.96,768,20241112,39.32,1465,-26.96,20240112,768,39.32,20241112,1465,-26.96,20240112,768,39.32,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N 20241128,150747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-13,5,-1.22,255274606,244887,160.84,1071,1139,1000,1381,745,1063,1042.42,0.14,0,-3028,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,643,-7.89,2.82,12,0.40,-133.00,373.00,1465,20240112,-28.33,768,20241112,36.72,1465,-28.33,20240112,768,36.72,20241112,1465,-28.33,20240112,768,36.72,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N 20241128,140745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-46,5,-4.33,237150967,227173,149.21,1071,1139,1000,1381,745,1063,1043.92,0.14,0,-2263,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,623,-7.65,2.73,12,0.37,-133.00,373.00,1465,20240112,-30.58,768,20241112,32.42,1465,-30.58,20240112,768,32.42,20241112,1465,-30.58,20240112,768,32.42,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N diff --git a/083790/price/prices-20241101.csv b/083790/price/prices-20241101.csv index 0b17bdda7a89..f73548b7a4f5 100644 --- a/083790/price/prices-20241101.csv +++ b/083790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,75,2,3.18,360029575,151139,121.39,2350,2490,2295,3065,1655,2360,2382.11,3.75,0,-16644,2533,2446,2403,2316,2273,2425,2295,384,705,500,1650,5,1,76894182,1872,-4.13,1.51,12,0.20,-589.00,1611.00,4385,20240318,-44.47,2015,20241018,20.84,4385,-44.47,20240318,2015,20.84,20241018,4385,-44.47,20240318,2015,20.84,20241018,0.13,N,083790,500,384 억,,2886879,N,N,0,N,00,N +20241129,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,30,2,1.27,319232680,134311,107.88,2350,2490,2295,3065,1655,2360,2376.82,3.75,0,-8560,2533,2446,2403,2316,2273,2425,2295,384,705,500,1650,5,1,76894182,1838,-4.06,1.48,12,0.17,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,4385,-45.50,20240318,2015,18.61,20241018,4385,-45.50,20240318,2015,18.61,20241018,0.13,N,083790,500,384 억,,2886879,N,N,0,N,00,N +20241129,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,30,2,1.27,268479535,113050,90.80,2350,2490,2295,3065,1655,2360,2374.87,3.75,0,-10395,2533,2446,2403,2316,2273,2425,2295,384,705,500,1650,5,1,76894182,1838,-4.06,1.48,12,0.15,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,4385,-45.50,20240318,2015,18.61,20241018,4385,-45.50,20240318,2015,18.61,20241018,0.13,N,083790,500,384 억,,2886879,N,N,0,N,00,N +20241129,130742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,20,2,0.85,253421925,106733,85.73,2350,2490,2295,3065,1655,2360,2374.35,3.75,0,-10999,2533,2446,2403,2316,2273,2425,2295,384,705,500,1650,5,1,76894182,1830,-4.04,1.48,12,0.14,-589.00,1611.00,4385,20240318,-45.72,2015,20241018,18.11,4385,-45.72,20240318,2015,18.11,20241018,4385,-45.72,20240318,2015,18.11,20241018,0.13,N,083790,500,384 억,,2886879,N,N,0,N,00,N +20241129,120743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,60,2,2.54,189628795,79832,64.12,2350,2490,2295,3065,1655,2360,2375.35,3.75,0,-18088,2533,2446,2403,2316,2273,2425,2295,384,705,500,1650,5,1,76894182,1861,-4.11,1.50,12,0.10,-589.00,1611.00,4385,20240318,-44.81,2015,20241018,20.10,4385,-44.81,20240318,2015,20.10,20241018,4385,-44.81,20240318,2015,20.10,20241018,0.13,N,083790,500,384 억,,2886879,N,N,0,N,00,N +20241129,110746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,75,2,3.18,174285710,73547,59.07,2350,2490,2295,3065,1655,2360,2369.72,3.75,0,-18699,2533,2446,2403,2316,2273,2425,2295,384,705,500,1650,5,1,76894182,1872,-4.13,1.51,12,0.10,-589.00,1611.00,4385,20240318,-44.47,2015,20241018,20.84,4385,-44.47,20240318,2015,20.84,20241018,4385,-44.47,20240318,2015,20.84,20241018,0.13,N,083790,500,384 억,,2886879,N,N,0,N,00,N +20241129,100740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,30,2,1.27,147474385,62364,50.09,2350,2490,2295,3065,1655,2360,2364.74,3.75,0,-19581,2533,2446,2403,2316,2273,2425,2295,384,705,500,1650,5,1,76894182,1838,-4.06,1.48,12,0.08,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,4385,-45.50,20240318,2015,18.61,20241018,4385,-45.50,20240318,2015,18.61,20241018,0.13,N,083790,500,384 억,,2886879,N,N,0,N,00,N +20241129,090743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,-35,5,-1.48,46436515,19975,16.04,2350,2350,2295,3065,1655,2360,2324.73,3.75,0,-8083,2533,2446,2403,2316,2273,2425,2295,384,705,500,1650,5,1,76894182,1788,-3.95,1.44,12,0.03,-589.00,1611.00,4385,20240318,-46.98,2015,20241018,15.38,4385,-46.98,20240318,2015,15.38,20241018,4385,-46.98,20240318,2015,15.38,20241018,0.13,N,083790,500,384 억,,2886879,N,N,0,N,00,N 20241128,160734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,-105,5,-4.26,297905975,124471,116.01,2465,2490,2360,3200,1730,2465,2393.38,3.73,0,19243,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1815,-4.01,1.46,12,0.16,-589.00,1611.00,4385,20240318,-46.18,2015,20241018,17.12,4385,-46.18,20240318,2015,17.12,20241018,4385,-46.18,20240318,2015,17.12,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N 20241128,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,-70,5,-2.84,251071050,104716,97.60,2465,2490,2370,3200,1730,2465,2397.64,3.73,0,24173,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1842,-4.07,1.49,12,0.14,-589.00,1611.00,4385,20240318,-45.38,2015,20241018,18.86,4385,-45.38,20240318,2015,18.86,20241018,4385,-45.38,20240318,2015,18.86,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N 20241128,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-85,5,-3.45,191709180,79769,74.35,2465,2490,2370,3200,1730,2465,2403.30,3.73,0,22987,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1830,-4.04,1.48,12,0.10,-589.00,1611.00,4385,20240318,-45.72,2015,20241018,18.11,4385,-45.72,20240318,2015,18.11,20241018,4385,-45.72,20240318,2015,18.11,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N diff --git a/083930/price/prices-20241101.csv b/083930/price/prices-20241101.csv index 4c7229e193cd..f8e035effb77 100644 --- a/083930/price/prices-20241101.csv +++ b/083930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160725,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13010,-500,5,-3.70,641614280,48813,159.50,13460,13520,12980,17560,9460,13510,13144.42,5.62,0,-23724,13830,13670,13540,13380,13250,13605,13315,80,4050,500,9990,10,1,14912798,1940,47.14,1.05,12,0.33,276.00,12348.00,21400,20240617,-39.21,12160,20240131,6.99,21400,-39.21,20240617,12160,6.99,20240131,21400,-39.21,20240617,12160,6.99,20240131,3.50,N,083930,500,79 억,,838124,N,N,0,N,00,N +20241129,150743,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13050,-460,5,-3.40,582006800,44235,144.54,13460,13520,12980,17560,9460,13510,13157.16,5.62,0,-21668,13830,13670,13540,13380,13250,13605,13315,80,4050,500,9990,10,1,14912798,1946,47.28,1.06,12,0.30,276.00,12348.00,21400,20240617,-39.02,12160,20240131,7.32,21400,-39.02,20240617,12160,7.32,20240131,21400,-39.02,20240617,12160,7.32,20240131,3.50,N,083930,500,79 억,,838124,N,N,0,N,00,N +20241129,140745,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13130,-380,5,-2.81,448603300,34031,111.20,13460,13520,12980,17560,9460,13510,13182.20,5.62,0,-15890,13830,13670,13540,13380,13250,13605,13315,80,4050,500,9990,10,1,14912798,1958,47.57,1.06,12,0.23,276.00,12348.00,21400,20240617,-38.64,12160,20240131,7.98,21400,-38.64,20240617,12160,7.98,20240131,21400,-38.64,20240617,12160,7.98,20240131,3.50,N,083930,500,79 억,,838124,N,N,0,N,00,N +20241129,130743,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13120,-390,5,-2.89,394505040,29912,97.74,13460,13520,12980,17560,9460,13510,13188.86,5.62,0,-14209,13830,13670,13540,13380,13250,13605,13315,80,4050,500,9990,10,1,14912798,1957,47.54,1.06,12,0.20,276.00,12348.00,21400,20240617,-38.69,12160,20240131,7.89,21400,-38.69,20240617,12160,7.89,20240131,21400,-38.69,20240617,12160,7.89,20240131,3.50,N,083930,500,79 억,,838124,N,N,0,N,00,N +20241129,120744,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13160,-350,5,-2.59,327392060,24805,81.05,13460,13520,12980,17560,9460,13510,13198.63,5.62,0,-13785,13830,13670,13540,13380,13250,13605,13315,80,4050,500,9990,10,1,14912798,1963,47.68,1.07,12,0.17,276.00,12348.00,21400,20240617,-38.50,12160,20240131,8.22,21400,-38.50,20240617,12160,8.22,20240131,21400,-38.50,20240617,12160,8.22,20240131,3.50,N,083930,500,79 억,,838124,N,N,0,N,00,N +20241129,110746,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13120,-390,5,-2.89,285778260,21634,70.69,13460,13520,12980,17560,9460,13510,13209.68,5.62,0,-13420,13830,13670,13540,13380,13250,13605,13315,80,4050,500,9990,10,1,14912798,1957,47.54,1.06,12,0.15,276.00,12348.00,21400,20240617,-38.69,12160,20240131,7.89,21400,-38.69,20240617,12160,7.89,20240131,21400,-38.69,20240617,12160,7.89,20240131,3.50,N,083930,500,79 억,,838124,N,N,0,N,00,N +20241129,100741,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13120,-390,5,-2.89,216260090,16343,53.40,13460,13520,12980,17560,9460,13510,13232.58,5.62,0,-8898,13830,13670,13540,13380,13250,13605,13315,80,4050,500,9990,10,1,14912798,1957,47.54,1.06,12,0.11,276.00,12348.00,21400,20240617,-38.69,12160,20240131,7.89,21400,-38.69,20240617,12160,7.89,20240131,21400,-38.69,20240617,12160,7.89,20240131,3.50,N,083930,500,79 억,,838124,N,N,0,N,00,N +20241129,090743,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13300,-210,5,-1.55,30015330,2235,7.30,13460,13520,13300,17560,9460,13510,13429.68,5.62,0,-1772,13830,13670,13540,13380,13250,13605,13315,80,4050,500,9990,10,1,14912798,1983,48.19,1.08,12,0.01,276.00,12348.00,21400,20240617,-37.85,12160,20240131,9.38,21400,-37.85,20240617,12160,9.38,20240131,21400,-37.85,20240617,12160,9.38,20240131,3.50,N,083930,500,79 억,,838124,N,N,0,N,00,N 20241128,160734,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13510,-50,5,-0.37,413184690,30570,65.06,13700,13700,13410,17620,9500,13560,13516.03,5.69,0,-10600,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2015,48.95,1.09,12,0.20,276.00,12348.00,21400,20240617,-36.87,12160,20240131,11.10,21400,-36.87,20240617,12160,11.10,20240131,21400,-36.87,20240617,12160,11.10,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N 20241128,150748,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13500,-60,5,-0.44,393236750,29092,61.92,13700,13700,13410,17620,9500,13560,13517.01,5.69,0,-9776,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2013,48.91,1.09,12,0.20,276.00,12348.00,21400,20240617,-36.92,12160,20240131,11.02,21400,-36.92,20240617,12160,11.02,20240131,21400,-36.92,20240617,12160,11.02,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N 20241128,140745,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13520,-40,5,-0.29,269406570,19924,42.41,13700,13700,13410,17620,9500,13560,13521.71,5.69,0,-9228,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2016,48.99,1.09,12,0.13,276.00,12348.00,21400,20240617,-36.82,12160,20240131,11.18,21400,-36.82,20240617,12160,11.18,20240131,21400,-36.82,20240617,12160,11.18,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N diff --git a/084010/price/prices-20241101.csv b/084010/price/prices-20241101.csv index 232f05c979a8..8a57d06008fc 100644 --- a/084010/price/prices-20241101.csv +++ b/084010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160725,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15510,-50,5,-0.32,604906030,39040,62.23,15540,15570,15420,20200,10900,15560,15494.52,6.03,0,-5888,15706,15632,15516,15442,15326,15670,15480,246,4640,1000,11510,10,1,23414397,3632,5.26,0.43,12,0.17,2948.00,35857.00,15800,20241104,-1.84,10360,20240805,49.71,15800,-1.84,20241104,10360,49.71,20240805,15800,-1.84,20241104,10360,49.71,20240805,0.88,N,084010,1000,246 억,,1410838,N,N,0,N,00,N +20241129,150743,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15530,-30,5,-0.19,546427490,35271,56.22,15540,15570,15420,20200,10900,15560,15492.26,6.03,0,-5734,15706,15632,15516,15442,15326,15670,15480,246,4640,1000,11510,10,1,23414397,3636,5.27,0.43,12,0.15,2948.00,35857.00,15800,20241104,-1.71,10360,20240805,49.90,15800,-1.71,20241104,10360,49.90,20240805,15800,-1.71,20241104,10360,49.90,20240805,0.88,N,084010,1000,246 억,,1410838,N,N,0,N,00,N +20241129,140745,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15550,-10,5,-0.06,513827750,33173,52.88,15540,15560,15420,20200,10900,15560,15489.34,6.03,0,-5677,15706,15632,15516,15442,15326,15670,15480,246,4640,1000,11510,10,1,23414397,3641,5.27,0.43,12,0.14,2948.00,35857.00,15800,20241104,-1.58,10360,20240805,50.10,15800,-1.58,20241104,10360,50.10,20240805,15800,-1.58,20241104,10360,50.10,20240805,0.88,N,084010,1000,246 억,,1410838,N,N,0,N,00,N +20241129,130743,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15530,-30,5,-0.19,404624450,26136,41.66,15540,15560,15420,20200,10900,15560,15481.50,6.03,0,-6004,15706,15632,15516,15442,15326,15670,15480,246,4640,1000,11510,10,1,23414397,3636,5.27,0.43,12,0.11,2948.00,35857.00,15800,20241104,-1.71,10360,20240805,49.90,15800,-1.71,20241104,10360,49.90,20240805,15800,-1.71,20241104,10360,49.90,20240805,0.88,N,084010,1000,246 억,,1410838,N,N,0,N,00,N +20241129,120744,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15500,-60,5,-0.39,387765570,25048,39.92,15540,15560,15420,20200,10900,15560,15480.90,6.03,0,-6313,15706,15632,15516,15442,15326,15670,15480,246,4640,1000,11510,10,1,23414397,3629,5.26,0.43,12,0.11,2948.00,35857.00,15800,20241104,-1.90,10360,20240805,49.61,15800,-1.90,20241104,10360,49.61,20240805,15800,-1.90,20241104,10360,49.61,20240805,0.88,N,084010,1000,246 억,,1410838,N,N,0,N,00,N +20241129,110746,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15530,-30,5,-0.19,286776130,18527,29.53,15540,15560,15420,20200,10900,15560,15478.82,6.03,0,-6071,15706,15632,15516,15442,15326,15670,15480,246,4640,1000,11510,10,1,23414397,3636,5.27,0.43,12,0.08,2948.00,35857.00,15800,20241104,-1.71,10360,20240805,49.90,15800,-1.71,20241104,10360,49.90,20240805,15800,-1.71,20241104,10360,49.90,20240805,0.88,N,084010,1000,246 억,,1410838,N,N,0,N,00,N +20241129,100741,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15490,-70,5,-0.45,209243810,13531,21.57,15540,15560,15420,20200,10900,15560,15464.03,6.03,0,-6041,15706,15632,15516,15442,15326,15670,15480,246,4640,1000,11510,10,1,23414397,3627,5.25,0.43,12,0.06,2948.00,35857.00,15800,20241104,-1.96,10360,20240805,49.52,15800,-1.96,20241104,10360,49.52,20240805,15800,-1.96,20241104,10360,49.52,20240805,0.88,N,084010,1000,246 억,,1410838,N,N,0,N,00,N +20241129,090743,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15540,-20,5,-0.13,1290270,83,0.13,15540,15560,15530,20200,10900,15560,15545.42,6.03,0,-8,15706,15632,15516,15442,15326,15670,15480,246,4640,1000,11510,10,1,23414397,3639,5.27,0.43,12,0.00,2948.00,35857.00,15800,20241104,-1.65,10360,20240805,50.00,15800,-1.65,20241104,10360,50.00,20240805,15800,-1.65,20241104,10360,50.00,20240805,0.88,N,084010,1000,246 억,,1410838,N,N,0,N,00,N 20241128,160735,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15560,160,2,1.04,970862690,62717,102.11,15550,15590,15400,20000,10780,15400,15502.53,5.99,0,8391,15620,15510,15400,15290,15180,15565,15345,246,4600,1000,11390,10,1,23414397,3643,5.28,0.43,12,0.27,2948.00,35857.00,15800,20241104,-1.52,10360,20240805,50.19,15800,-1.52,20241104,10360,50.19,20240805,15800,-1.52,20241104,10360,50.19,20240805,0.92,N,084010,1000,246 억,,1403087,N,N,0,N,00,N 20241128,150748,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15560,160,2,1.04,946146320,61128,99.52,15550,15590,15400,20000,10780,15400,15500.78,5.99,0,7985,15620,15510,15400,15290,15180,15565,15345,246,4600,1000,11390,10,1,23414397,3643,5.28,0.43,12,0.26,2948.00,35857.00,15800,20241104,-1.52,10360,20240805,50.19,15800,-1.52,20241104,10360,50.19,20240805,15800,-1.52,20241104,10360,50.19,20240805,0.92,N,084010,1000,246 억,,1403087,N,N,0,N,00,N 20241128,140746,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15590,190,2,1.23,851474460,55027,89.59,15550,15590,15400,20000,10780,15400,15498.32,5.99,0,6950,15620,15510,15400,15290,15180,15565,15345,246,4600,1000,11390,10,1,23414397,3650,5.29,0.43,12,0.24,2948.00,35857.00,15800,20241104,-1.33,10360,20240805,50.48,15800,-1.33,20241104,10360,50.48,20240805,15800,-1.33,20241104,10360,50.48,20240805,0.92,N,084010,1000,246 억,,1403087,N,N,0,N,00,N diff --git a/084110/price/prices-20241101.csv b/084110/price/prices-20241101.csv index 18e74e65e679..c4c725b5df8d 100644 --- a/084110/price/prices-20241101.csv +++ b/084110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30050,-300,5,-0.99,1279430050,42313,82.62,30750,30850,29750,39450,21250,30350,30237.29,8.74,0,-7385,31650,31000,30250,29600,28850,31325,29925,63,9100,500,23060,50,1,12621492,3793,9.88,0.73,12,0.34,3041.00,40937.00,44500,20241112,-32.47,20200,20240419,48.76,44500,-32.47,20241112,20200,48.76,20240419,44500,-32.47,20241112,20200,48.76,20240419,2.95,N,084110,500,63 억,,1103620,N,N,6,N,00,N +20241129,150743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29950,-400,5,-1.32,1246805950,41226,80.50,30750,30850,29750,39450,21250,30350,30243.19,8.74,0,-6988,31650,31000,30250,29600,28850,31325,29925,63,9100,500,23060,50,1,12621492,3780,9.85,0.73,12,0.33,3041.00,40937.00,44500,20241112,-32.70,20200,20240419,48.27,44500,-32.70,20241112,20200,48.27,20240419,44500,-32.70,20241112,20200,48.27,20240419,2.95,N,084110,500,63 억,,1103620,N,N,10,N,00,N +20241129,140745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30300,-50,5,-0.16,1122578200,37102,72.45,30750,30850,29750,39450,21250,30350,30256.54,8.74,0,-5439,31650,31000,30250,29600,28850,31325,29925,63,9100,500,23060,50,1,12621492,3824,9.96,0.74,12,0.29,3041.00,40937.00,44500,20241112,-31.91,20200,20240419,50.00,44500,-31.91,20241112,20200,50.00,20240419,44500,-31.91,20241112,20200,50.00,20240419,2.95,N,084110,500,63 억,,1103620,N,N,10,N,00,N +20241129,130744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30150,-200,5,-0.66,984438350,32547,63.55,30750,30850,29750,39450,21250,30350,30246.67,8.74,0,-4017,31650,31000,30250,29600,28850,31325,29925,63,9100,500,23060,50,1,12621492,3805,9.91,0.74,12,0.26,3041.00,40937.00,44500,20241112,-32.25,20200,20240419,49.26,44500,-32.25,20241112,20200,49.26,20240419,44500,-32.25,20241112,20200,49.26,20240419,2.95,N,084110,500,63 억,,1103620,N,N,10,N,00,N +20241129,120744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30350,0,3,0.00,863150700,28541,55.73,30750,30850,29750,39450,21250,30350,30242.48,8.74,0,-4753,31650,31000,30250,29600,28850,31325,29925,63,9100,500,23060,50,1,12621492,3831,9.98,0.74,12,0.23,3041.00,40937.00,44500,20241112,-31.80,20200,20240419,50.25,44500,-31.80,20241112,20200,50.25,20240419,44500,-31.80,20241112,20200,50.25,20240419,2.95,N,084110,500,63 억,,1103620,N,N,10,N,00,N +20241129,110747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29950,-400,5,-1.32,659345050,21784,42.54,30750,30850,29750,39450,21250,30350,30267.40,8.74,0,-6779,31650,31000,30250,29600,28850,31325,29925,63,9100,500,23060,50,1,12621492,3780,9.85,0.73,12,0.17,3041.00,40937.00,44500,20241112,-32.70,20200,20240419,48.27,44500,-32.70,20241112,20200,48.27,20240419,44500,-32.70,20241112,20200,48.27,20240419,2.95,N,084110,500,63 억,,1103620,N,N,10,N,00,N +20241129,100742,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30050,-300,5,-0.99,574541850,18946,37.00,30750,30850,29750,39450,21250,30350,30325.23,8.74,0,-4856,31650,31000,30250,29600,28850,31325,29925,63,9100,500,23060,50,1,12621492,3793,9.88,0.73,12,0.15,3041.00,40937.00,44500,20241112,-32.47,20200,20240419,48.76,44500,-32.47,20241112,20200,48.76,20240419,44500,-32.47,20241112,20200,48.76,20240419,2.95,N,084110,500,63 억,,1103620,N,N,10,N,00,N +20241129,090744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30700,350,2,1.15,56685750,1848,3.61,30750,30800,30400,39450,21250,30350,30674.11,8.74,0,-105,31650,31000,30250,29600,28850,31325,29925,63,9100,500,23060,50,1,12621492,3875,10.10,0.75,12,0.01,3041.00,40937.00,44500,20241112,-31.01,20200,20240419,51.98,44500,-31.01,20241112,20200,51.98,20240419,44500,-31.01,20241112,20200,51.98,20240419,2.95,N,084110,500,63 억,,1103620,N,N,10,N,00,N 20241128,160735,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30350,800,2,2.71,1553452600,51097,115.43,29650,30900,29500,38400,20700,29550,30402.03,8.60,0,17805,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3831,9.98,0.74,12,0.40,3041.00,40937.00,44500,20241112,-31.80,20200,20240419,50.25,44500,-31.80,20241112,20200,50.25,20240419,44500,-31.80,20241112,20200,50.25,20240419,2.90,N,084110,500,63 억,,1085959,N,N,10,N,00,N 20241128,150748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30450,900,2,3.05,1484981850,48839,110.33,29650,30900,29500,38400,20700,29550,30405.66,8.60,0,16876,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3843,10.01,0.74,12,0.39,3041.00,40937.00,44500,20241112,-31.57,20200,20240419,50.74,44500,-31.57,20241112,20200,50.74,20240419,44500,-31.57,20241112,20200,50.74,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N 20241128,140746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30700,1150,2,3.89,1286157800,42320,95.60,29650,30900,29500,38400,20700,29550,30391.25,8.60,0,17233,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3875,10.10,0.75,12,0.34,3041.00,40937.00,44500,20241112,-31.01,20200,20240419,51.98,44500,-31.01,20241112,20200,51.98,20240419,44500,-31.01,20241112,20200,51.98,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N diff --git a/084180/price/prices-20241101.csv b/084180/price/prices-20241101.csv index 6836d6d740dd..92abed6b2f39 100644 --- a/084180/price/prices-20241101.csv +++ b/084180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,-5,5,-0.97,203277544,399924,155.52,510,520,497,666,360,513,508.30,0.70,0,-171494,526,519,513,506,500,523,510,809,153,500,340,1,1,161758742,822,-6.51,0.77,12,0.25,-78.00,656.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.22,N,084180,500,808 억,,1125049,N,N,0,N,00,N +20241129,150743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,503,-10,5,-1.95,179078675,352032,136.89,510,520,497,666,360,513,508.70,0.70,0,-158092,526,519,513,506,500,523,510,809,153,500,340,1,1,161758742,814,-6.45,0.77,12,0.22,-78.00,656.00,819,20240131,-38.58,470,20240805,7.02,819,-38.58,20240131,470,7.02,20240805,819,-38.58,20240131,470,7.02,20240805,0.22,N,084180,500,808 억,,1125049,N,N,0,N,00,N +20241129,140746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,507,-6,5,-1.17,137338942,268795,104.53,510,520,503,666,360,513,510.94,0.70,0,-105711,526,519,513,506,500,523,510,809,153,500,340,1,1,161758742,820,-6.50,0.77,12,0.17,-78.00,656.00,819,20240131,-38.10,470,20240805,7.87,819,-38.10,20240131,470,7.87,20240805,819,-38.10,20240131,470,7.87,20240805,0.22,N,084180,500,808 억,,1125049,N,N,0,N,00,N +20241129,130744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,0,3,0.00,96955262,189333,73.63,510,520,506,666,360,513,512.09,0.70,0,-77842,526,519,513,506,500,523,510,809,153,500,340,1,1,161758742,830,-6.58,0.78,12,0.12,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.22,N,084180,500,808 억,,1125049,N,N,0,N,00,N +20241129,120745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,516,3,2,0.58,74887702,146342,56.91,510,520,506,666,360,513,511.73,0.70,0,-51629,526,519,513,506,500,523,510,809,153,500,340,1,1,161758742,835,-6.62,0.79,12,0.09,-78.00,656.00,819,20240131,-37.00,470,20240805,9.79,819,-37.00,20240131,470,9.79,20240805,819,-37.00,20240131,470,9.79,20240805,0.22,N,084180,500,808 억,,1125049,N,N,0,N,00,N +20241129,110747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,516,3,2,0.58,56769802,111272,43.27,510,516,506,666,360,513,510.19,0.70,0,-47520,526,519,513,506,500,523,510,809,153,500,340,1,1,161758742,835,-6.62,0.79,12,0.07,-78.00,656.00,819,20240131,-37.00,470,20240805,9.79,819,-37.00,20240131,470,9.79,20240805,819,-37.00,20240131,470,9.79,20240805,0.22,N,084180,500,808 억,,1125049,N,N,0,N,00,N +20241129,100742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,510,-3,5,-0.58,37470293,73587,28.62,510,515,506,666,360,513,509.20,0.70,0,-38902,526,519,513,506,500,523,510,809,153,500,340,1,1,161758742,825,-6.54,0.78,12,0.05,-78.00,656.00,819,20240131,-37.73,470,20240805,8.51,819,-37.73,20240131,470,8.51,20240805,819,-37.73,20240131,470,8.51,20240805,0.22,N,084180,500,808 억,,1125049,N,N,0,N,00,N +20241129,090744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,514,1,2,0.19,6309711,12273,4.77,510,515,509,666,360,513,514.11,0.70,0,-10877,526,519,513,506,500,523,510,809,153,500,340,1,1,161758742,831,-6.59,0.78,12,0.01,-78.00,656.00,819,20240131,-37.24,470,20240805,9.36,819,-37.24,20240131,470,9.36,20240805,819,-37.24,20240131,470,9.36,20240805,0.22,N,084180,500,808 억,,1125049,N,N,0,N,00,N 20241128,160735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,-1,5,-0.19,131974853,257142,84.44,509,520,507,668,360,514,513.24,0.74,0,-74676,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,830,-6.58,0.78,12,0.16,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N 20241128,150749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,-1,5,-0.19,123104728,239798,78.75,509,520,507,668,360,514,513.37,0.74,0,-65019,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,830,-6.58,0.78,12,0.15,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N 20241128,140746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,-1,5,-0.19,112951757,219952,72.23,509,520,507,668,360,514,513.53,0.74,0,-53499,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,830,-6.58,0.78,12,0.14,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N diff --git a/084370/price/prices-20241101.csv b/084370/price/prices-20241101.csv index 1a0fb9beb435..58dd51abce79 100644 --- a/084370/price/prices-20241101.csv +++ b/084370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160726,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33400,-700,5,-2.05,3993503300,119831,77.52,33800,33850,32650,44300,23900,34100,33326.06,30.36,0,-26451,36800,35450,34400,33050,32000,34925,32525,115,10200,500,23870,50,1,22916042,7654,31.33,2.14,12,0.52,1066.00,15612.00,60000,20240528,-44.33,32200,20240205,3.73,60000,-44.33,20240528,32200,3.73,20240205,60000,-44.33,20240528,32200,3.73,20240205,0.77,N,084370,500,114 억,,6958071,N,N,3019,N,00,N +20241129,150744,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33500,-600,5,-1.76,3549087150,106558,68.93,33800,33850,32650,44300,23900,34100,33306.62,30.36,0,-20456,36800,35450,34400,33050,32000,34925,32525,115,10200,500,23870,50,1,22916042,7677,31.43,2.15,12,0.46,1066.00,15612.00,60000,20240528,-44.17,32200,20240205,4.04,60000,-44.17,20240528,32200,4.04,20240205,60000,-44.17,20240528,32200,4.04,20240205,0.77,N,084370,500,114 억,,6958071,N,N,132,N,00,N +20241129,140746,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33350,-750,5,-2.20,2835210850,85196,55.11,33800,33850,32650,44300,23900,34100,33278.69,30.36,0,-12174,36800,35450,34400,33050,32000,34925,32525,115,10200,500,23870,50,1,22916042,7643,31.29,2.14,12,0.37,1066.00,15612.00,60000,20240528,-44.42,32200,20240205,3.57,60000,-44.42,20240528,32200,3.57,20240205,60000,-44.42,20240528,32200,3.57,20240205,0.77,N,084370,500,114 억,,6958071,N,N,132,N,00,N +20241129,130744,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33250,-850,5,-2.49,2312019200,69577,45.01,33800,33850,32650,44300,23900,34100,33229.65,30.36,0,-8933,36800,35450,34400,33050,32000,34925,32525,115,10200,500,23870,50,1,22916042,7620,31.19,2.13,12,0.30,1066.00,15612.00,60000,20240528,-44.58,32200,20240205,3.26,60000,-44.58,20240528,32200,3.26,20240205,60000,-44.58,20240528,32200,3.26,20240205,0.77,N,084370,500,114 억,,6958071,N,N,132,N,00,N +20241129,120745,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33000,-1100,5,-3.23,2004358950,60331,39.03,33800,33850,32650,44300,23900,34100,33222.70,30.36,0,-11376,36800,35450,34400,33050,32000,34925,32525,115,10200,500,23870,50,1,22916042,7562,30.96,2.11,12,0.26,1066.00,15612.00,60000,20240528,-45.00,32200,20240205,2.48,60000,-45.00,20240528,32200,2.48,20240205,60000,-45.00,20240528,32200,2.48,20240205,0.77,N,084370,500,114 억,,6958071,N,N,132,N,00,N +20241129,110747,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,32950,-1150,5,-3.37,1680292300,50450,32.64,33800,33850,32850,44300,23900,34100,33306.09,30.36,0,-8471,36800,35450,34400,33050,32000,34925,32525,115,10200,500,23870,50,1,22916042,7551,30.91,2.11,12,0.22,1066.00,15612.00,60000,20240528,-45.08,32200,20240205,2.33,60000,-45.08,20240528,32200,2.33,20240205,60000,-45.08,20240528,32200,2.33,20240205,0.77,N,084370,500,114 억,,6958071,N,N,132,N,00,N +20241129,100742,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33000,-1100,5,-3.23,1218748050,36468,23.59,33800,33850,32950,44300,23900,34100,33419.66,30.36,0,-4663,36800,35450,34400,33050,32000,34925,32525,115,10200,500,23870,50,1,22916042,7562,30.96,2.11,12,0.16,1066.00,15612.00,60000,20240528,-45.00,32200,20240205,2.48,60000,-45.00,20240528,32200,2.48,20240205,60000,-45.00,20240528,32200,2.48,20240205,0.77,N,084370,500,114 억,,6958071,N,N,132,N,00,N +20241129,090744,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33600,-500,5,-1.47,136916050,4059,2.63,33800,33850,33600,44300,23900,34100,33731.47,30.36,0,-923,36800,35450,34400,33050,32000,34925,32525,115,10200,500,23870,50,1,22916042,7700,31.52,2.15,12,0.02,1066.00,15612.00,60000,20240528,-44.00,32200,20240205,4.35,60000,-44.00,20240528,32200,4.35,20240205,60000,-44.00,20240528,32200,4.35,20240205,0.77,N,084370,500,114 억,,6958071,N,N,132,N,00,N 20241128,160735,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34100,-1100,5,-3.12,5262304300,154294,137.15,35450,35750,33350,45750,24650,35200,34105.70,30.48,0,-42978,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7814,31.99,2.18,12,0.67,1066.00,15612.00,60000,20240528,-43.17,32200,20240205,5.90,60000,-43.17,20240528,32200,5.90,20240205,60000,-43.17,20240528,32200,5.90,20240205,0.77,N,084370,500,114 억,,6984462,N,N,132,N,00,N 20241128,150749,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34250,-950,5,-2.70,5034417600,147643,131.24,35450,35750,33350,45750,24650,35200,34098.59,30.48,0,-41092,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7849,32.13,2.19,12,0.64,1066.00,15612.00,60000,20240528,-42.92,32200,20240205,6.37,60000,-42.92,20240528,32200,6.37,20240205,60000,-42.92,20240528,32200,6.37,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N 20241128,140747,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33900,-1300,5,-3.69,4188848250,123006,109.34,35450,35750,33350,45750,24650,35200,34054.02,30.48,0,-39687,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7769,31.80,2.17,12,0.54,1066.00,15612.00,60000,20240528,-43.50,32200,20240205,5.28,60000,-43.50,20240528,32200,5.28,20240205,60000,-43.50,20240528,32200,5.28,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N diff --git a/084440/price/prices-20241101.csv b/084440/price/prices-20241101.csv index 7c254bc6bc15..6b0c5c634917 100644 --- a/084440/price/prices-20241101.csv +++ b/084440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160727,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,903,36,2,4.15,733792458,801040,352.31,869,968,868,1127,607,867,916.08,0.00,0,13544,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,178,-32.25,1.95,09,4.06,-28.00,464.00,2210,20231122,-59.14,728,20241115,24.04,1730,-47.80,20240103,728,24.04,20241115,1870,-51.71,20231207,728,24.04,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20241129,150744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,902,35,2,4.04,705502645,769367,338.38,869,968,868,1127,607,867,917.02,0.00,0,12978,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,178,-32.21,1.94,09,3.90,-28.00,464.00,2210,20231122,-59.19,728,20241115,23.90,1730,-47.86,20240103,728,23.90,20241115,1870,-51.76,20231207,728,23.90,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20241129,140746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,884,17,2,1.96,659409076,718090,315.83,869,968,868,1127,607,867,918.32,0.00,0,15115,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,174,-31.57,1.91,09,3.64,-28.00,464.00,2210,20231122,-60.00,728,20241115,21.43,1730,-48.90,20240103,728,21.43,20241115,1870,-52.73,20231207,728,21.43,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20241129,130744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,919,52,2,6.00,446485492,482658,212.28,869,968,868,1127,607,867,925.12,0.00,0,-7857,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,181,-32.82,1.98,09,2.45,-28.00,464.00,2210,20231122,-58.42,728,20241115,26.24,1730,-46.88,20240103,728,26.24,20241115,1870,-50.86,20231207,728,26.24,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20241129,120745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,879,12,2,1.38,85609238,97783,43.01,869,914,868,1127,607,867,875.55,0.00,0,8571,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,173,-31.39,1.89,09,0.50,-28.00,464.00,2210,20231122,-60.23,728,20241115,20.74,1730,-49.19,20240103,728,20.74,20241115,1870,-52.99,20231207,728,20.74,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20241129,110748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,6,2,0.69,73170562,83572,36.76,869,914,868,1127,607,867,875.59,0.00,0,3679,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,172,-31.18,1.88,09,0.42,-28.00,464.00,2210,20231122,-60.50,728,20241115,19.92,1730,-49.54,20240103,728,19.92,20241115,1870,-53.32,20231207,728,19.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20241129,100742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,6,2,0.69,62056589,70798,31.14,869,914,869,1127,607,867,876.60,0.00,0,4609,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,172,-31.18,1.88,09,0.36,-28.00,464.00,2210,20231122,-60.50,728,20241115,19.92,1730,-49.54,20240103,728,19.92,20241115,1870,-53.32,20231207,728,19.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20241129,090745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,882,15,2,1.73,27473290,31138,13.70,869,914,869,1127,607,867,882.55,0.00,0,178,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,174,-31.50,1.90,09,0.16,-28.00,464.00,2210,20231122,-60.09,728,20241115,21.15,1730,-49.02,20240103,728,21.15,20241115,1870,-52.83,20231207,728,21.15,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20241128,160736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,867,-33,5,-3.67,197738748,225872,45.47,900,902,862,1170,630,900,875.40,0.00,0,-17210,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,171,-30.96,1.87,09,1.15,-28.00,464.00,2210,20231122,-60.77,728,20241115,19.09,1730,-49.88,20240103,728,19.09,20241115,1870,-53.64,20231207,728,19.09,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20241128,150749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,869,-31,5,-3.44,191145463,218265,43.94,900,902,862,1170,630,900,875.71,0.00,0,-16901,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,171,-31.04,1.87,09,1.11,-28.00,464.00,2210,20231122,-60.68,728,20241115,19.37,1730,-49.77,20240103,728,19.37,20241115,1870,-53.53,20231207,728,19.37,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20241128,140747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,-25,5,-2.78,153654786,174947,35.22,900,902,869,1170,630,900,878.25,0.00,0,-19050,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,172,-31.25,1.89,09,0.89,-28.00,464.00,2210,20231122,-60.41,728,20241115,20.19,1730,-49.42,20240103,728,20.19,20241115,1870,-53.21,20231207,728,20.19,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20241101.csv b/084650/price/prices-20241101.csv index 35033752e458..3b61ac7f88b4 100644 --- a/084650/price/prices-20241101.csv +++ b/084650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160727,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2690,-75,5,-2.71,3648669265,1340777,38.20,2745,2805,2670,3590,1940,2765,2721.53,3.17,0,-116832,2945,2855,2745,2655,2545,2900,2700,372,825,500,1710,5,1,74239990,1997,-42.70,0.88,12,1.81,-63.00,3068.00,5420,20240819,-50.37,2085,20240618,29.02,5420,-50.37,20240819,2085,29.02,20240618,5420,-50.37,20240819,2085,29.02,20240618,8.76,N,084650,500,371 억,,2354881,N,N,0,N,00,N +20241129,150744,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2695,-70,5,-2.53,3182632240,1167036,33.25,2745,2805,2680,3590,1940,2765,2727.10,3.17,0,-115713,2945,2855,2745,2655,2545,2900,2700,372,825,500,1710,5,1,74239990,2001,-42.78,0.88,12,1.57,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,5420,-50.28,20240819,2085,29.26,20240618,5420,-50.28,20240819,2085,29.26,20240618,8.76,N,084650,500,371 억,,2354881,N,N,0,N,00,N +20241129,140747,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2705,-60,5,-2.17,2689144540,983709,28.03,2745,2805,2690,3590,1940,2765,2733.67,3.17,0,-65780,2945,2855,2745,2655,2545,2900,2700,372,825,500,1710,5,1,74239990,2008,-42.94,0.88,12,1.33,-63.00,3068.00,5420,20240819,-50.09,2085,20240618,29.74,5420,-50.09,20240819,2085,29.74,20240618,5420,-50.09,20240819,2085,29.74,20240618,8.76,N,084650,500,371 억,,2354881,N,N,0,N,00,N +20241129,130745,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2695,-70,5,-2.53,2450384360,895560,25.51,2745,2805,2690,3590,1940,2765,2736.14,3.17,0,-22840,2945,2855,2745,2655,2545,2900,2700,372,825,500,1710,5,1,74239990,2001,-42.78,0.88,12,1.21,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,5420,-50.28,20240819,2085,29.26,20240618,5420,-50.28,20240819,2085,29.26,20240618,8.76,N,084650,500,371 억,,2354881,N,N,0,N,00,N +20241129,120746,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2725,-40,5,-1.45,2111976835,770798,21.96,2745,2805,2690,3590,1940,2765,2739.98,3.17,0,-28074,2945,2855,2745,2655,2545,2900,2700,372,825,500,1710,5,1,74239990,2023,-43.25,0.89,12,1.04,-63.00,3068.00,5420,20240819,-49.72,2085,20240618,30.70,5420,-49.72,20240819,2085,30.70,20240618,5420,-49.72,20240819,2085,30.70,20240618,8.76,N,084650,500,371 억,,2354881,N,N,0,N,00,N +20241129,110748,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2735,-30,5,-1.08,1656526905,602826,17.17,2745,2805,2710,3590,1940,2765,2747.93,3.17,0,-65022,2945,2855,2745,2655,2545,2900,2700,372,825,500,1710,5,1,74239990,2030,-43.41,0.89,12,0.81,-63.00,3068.00,5420,20240819,-49.54,2085,20240618,31.18,5420,-49.54,20240819,2085,31.18,20240618,5420,-49.54,20240819,2085,31.18,20240618,8.76,N,084650,500,371 억,,2354881,N,N,0,N,00,N +20241129,100743,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2725,-40,5,-1.45,1320740745,480051,13.68,2745,2805,2710,3590,1940,2765,2751.24,3.17,0,-71328,2945,2855,2745,2655,2545,2900,2700,372,825,500,1710,5,1,74239990,2023,-43.25,0.89,12,0.65,-63.00,3068.00,5420,20240819,-49.72,2085,20240618,30.70,5420,-49.72,20240819,2085,30.70,20240618,5420,-49.72,20240819,2085,30.70,20240618,8.76,N,084650,500,371 억,,2354881,N,N,0,N,00,N +20241129,090745,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2805,40,2,1.45,313749980,113211,3.23,2745,2805,2745,3590,1940,2765,2771.39,3.17,0,-6526,2945,2855,2745,2655,2545,2900,2700,372,825,500,1710,5,1,74239990,2082,-44.52,0.91,12,0.15,-63.00,3068.00,5420,20240819,-48.25,2085,20240618,34.53,5420,-48.25,20240819,2085,34.53,20240618,5420,-48.25,20240819,2085,34.53,20240618,8.76,N,084650,500,371 억,,2354881,N,N,0,N,00,N 20241128,160736,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2765,130,2,4.93,9634681930,3467718,284.54,2635,2835,2635,3425,1845,2635,2778.48,3.15,0,15860,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2053,-43.89,0.90,12,4.67,-63.00,3068.00,5420,20240819,-48.99,2085,20240618,32.61,5420,-48.99,20240819,2085,32.61,20240618,5420,-48.99,20240819,2085,32.61,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N 20241128,150750,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2780,145,2,5.50,9181897575,3304654,271.16,2635,2835,2635,3425,1845,2635,2778.53,3.15,0,40480,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2064,-44.13,0.91,12,4.45,-63.00,3068.00,5420,20240819,-48.71,2085,20240618,33.33,5420,-48.71,20240819,2085,33.33,20240618,5420,-48.71,20240819,2085,33.33,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N 20241128,140747,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2795,160,2,6.07,8649510315,3113250,255.45,2635,2835,2635,3425,1845,2635,2778.35,3.15,0,2980,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2075,-44.37,0.91,12,4.19,-63.00,3068.00,5420,20240819,-48.43,2085,20240618,34.05,5420,-48.43,20240819,2085,34.05,20240618,5420,-48.43,20240819,2085,34.05,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N diff --git a/084670/price/prices-20241101.csv b/084670/price/prices-20241101.csv index ec51d696a1ad..ff10fc48d88b 100644 --- a/084670/price/prices-20241101.csv +++ b/084670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7870,-20,5,-0.25,7085540,897,69.11,7970,7970,7860,10250,5530,7890,7899.15,0.32,0,-8,8203,8046,7963,7806,7723,8005,7765,170,2360,5000,5360,10,1,2895569,228,-7.39,0.30,12,0.03,-1065.00,26389.00,15300,20240131,-48.56,7750,20241114,1.55,15300,-48.56,20240131,7750,1.55,20241114,15300,-48.56,20240131,7750,1.55,20241114,0.00,N,084670,5000,169 억,,9172,N,N,0,N,00,N +20241129,150745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7880,-10,5,-0.13,7022490,889,68.49,7970,7970,7860,10250,5530,7890,7899.31,0.32,0,-8,8203,8046,7963,7806,7723,8005,7765,170,2360,5000,5360,10,1,2895569,228,-7.40,0.30,12,0.03,-1065.00,26389.00,15300,20240131,-48.50,7750,20241114,1.68,15300,-48.50,20240131,7750,1.68,20241114,15300,-48.50,20240131,7750,1.68,20241114,0.00,N,084670,5000,169 억,,9172,N,N,0,N,00,N +20241129,140747,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7930,40,2,0.51,4191370,530,40.83,7970,7970,7890,10250,5530,7890,7908.25,0.32,0,-8,8203,8046,7963,7806,7723,8005,7765,170,2360,5000,5360,10,1,2895569,230,-7.45,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-48.17,7750,20241114,2.32,15300,-48.17,20240131,7750,2.32,20241114,15300,-48.17,20240131,7750,2.32,20241114,0.00,N,084670,5000,169 억,,9172,N,N,0,N,00,N +20241129,130745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7900,10,2,0.13,2355320,298,22.96,7970,7970,7890,10250,5530,7890,7903.76,0.32,0,0,8203,8046,7963,7806,7723,8005,7765,170,2360,5000,5360,10,1,2895569,229,-7.42,0.30,12,0.01,-1065.00,26389.00,15300,20240131,-48.37,7750,20241114,1.94,15300,-48.37,20240131,7750,1.94,20241114,15300,-48.37,20240131,7750,1.94,20241114,0.00,N,084670,5000,169 억,,9172,N,N,0,N,00,N +20241129,120746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7900,10,2,0.13,616440,78,6.01,7970,7970,7890,10250,5530,7890,7903.08,0.32,0,-9,8203,8046,7963,7806,7723,8005,7765,170,2360,5000,5360,10,1,2895569,229,-7.42,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-48.37,7750,20241114,1.94,15300,-48.37,20240131,7750,1.94,20241114,15300,-48.37,20240131,7750,1.94,20241114,0.00,N,084670,5000,169 억,,9172,N,N,0,N,00,N +20241129,110748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7900,10,2,0.13,600640,76,5.86,7970,7970,7890,10250,5530,7890,7903.16,0.32,0,-9,8203,8046,7963,7806,7723,8005,7765,170,2360,5000,5360,10,1,2895569,229,-7.42,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-48.37,7750,20241114,1.94,15300,-48.37,20240131,7750,1.94,20241114,15300,-48.37,20240131,7750,1.94,20241114,0.00,N,084670,5000,169 억,,9172,N,N,0,N,00,N +20241129,100743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7900,10,2,0.13,576940,73,5.62,7970,7970,7890,10250,5530,7890,7903.29,0.32,0,-9,8203,8046,7963,7806,7723,8005,7765,170,2360,5000,5360,10,1,2895569,229,-7.42,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-48.37,7750,20241114,1.94,15300,-48.37,20240131,7750,1.94,20241114,15300,-48.37,20240131,7750,1.94,20241114,0.00,N,084670,5000,169 억,,9172,N,N,0,N,00,N +20241129,090745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7890,0,3,0.00,39530,5,0.39,7970,7970,7890,10250,5530,7890,7906.00,0.32,0,0,8203,8046,7963,7806,7723,8005,7765,170,2360,5000,5360,10,1,2895569,228,-7.41,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-48.43,7750,20241114,1.81,15300,-48.43,20240131,7750,1.81,20241114,15300,-48.43,20240131,7750,1.81,20241114,0.00,N,084670,5000,169 억,,9172,N,N,0,N,00,N 20241128,160736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7890,-70,5,-0.88,10262710,1298,107.10,8120,8120,7880,10340,5580,7960,7906.56,0.32,0,-11,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,228,-7.41,0.30,12,0.04,-1065.00,26389.00,15300,20240131,-48.43,7750,20241114,1.81,15300,-48.43,20240131,7750,1.81,20241114,15300,-48.43,20240131,7750,1.81,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N 20241128,150750,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7910,-50,5,-0.63,9384880,1187,97.94,8120,8120,7880,10340,5580,7960,7906.39,0.32,0,-2,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,229,-7.43,0.30,12,0.04,-1065.00,26389.00,15300,20240131,-48.30,7750,20241114,2.06,15300,-48.30,20240131,7750,2.06,20241114,15300,-48.30,20240131,7750,2.06,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N 20241128,140748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7940,-20,5,-0.25,842730,106,8.75,8120,8120,7930,10340,5580,7960,7950.28,0.32,0,-2,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,230,-7.46,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-48.10,7750,20241114,2.45,15300,-48.10,20240131,7750,2.45,20241114,15300,-48.10,20240131,7750,2.45,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N diff --git a/084680/price/prices-20241101.csv b/084680/price/prices-20241101.csv index 640a0a6cae6a..74c00cdb98b2 100644 --- a/084680/price/prices-20241101.csv +++ b/084680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160728,57,100.00,KOSPI,,,N,N,N,N, ,N,1627,-10,5,-0.61,517805052,320312,113.63,1620,1633,1601,2125,1146,1637,1616.56,0.46,0,-21931,1677,1656,1618,1597,1559,1667,1608,1418,488,1000,1040,1,1,141806193,2307,-24.28,0.98,12,0.23,-67.00,1666.00,3000,20240111,-45.77,1255,20231123,29.64,3000,-45.77,20240111,1485,9.56,20241115,3000,-45.77,20240111,1295,25.64,20231219,1.53,N,084680,1000,1418 억,,657036,N,N,12,N,00,N +20241129,150745,57,100.00,KOSPI,,,N,N,N,N, ,N,1610,-27,5,-1.65,441441596,273239,96.93,1620,1633,1601,2125,1146,1637,1615.59,0.46,0,-12793,1677,1656,1618,1597,1559,1667,1608,1418,488,1000,1040,1,1,141806193,2283,-24.03,0.97,12,0.19,-67.00,1666.00,3000,20240111,-46.33,1255,20231123,28.29,3000,-46.33,20240111,1485,8.42,20241115,3000,-46.33,20240111,1295,24.32,20231219,1.53,N,084680,1000,1418 억,,657036,N,N,12,N,00,N +20241129,140748,57,100.00,KOSPI,,,N,N,N,N, ,N,1628,-9,5,-0.55,336293887,208121,73.83,1620,1633,1601,2125,1146,1637,1615.86,0.46,0,1995,1677,1656,1618,1597,1559,1667,1608,1418,488,1000,1040,1,1,141806193,2309,-24.30,0.98,12,0.15,-67.00,1666.00,3000,20240111,-45.73,1255,20231123,29.72,3000,-45.73,20240111,1485,9.63,20241115,3000,-45.73,20240111,1295,25.71,20231219,1.53,N,084680,1000,1418 억,,657036,N,N,12,N,00,N +20241129,130745,57,100.00,KOSPI,,,N,N,N,N, ,N,1614,-23,5,-1.41,232253770,144033,51.10,1620,1631,1601,2125,1146,1637,1612.50,0.46,0,-6056,1677,1656,1618,1597,1559,1667,1608,1418,488,1000,1040,1,1,141806193,2289,-24.09,0.97,12,0.10,-67.00,1666.00,3000,20240111,-46.20,1255,20231123,28.61,3000,-46.20,20240111,1485,8.69,20241115,3000,-46.20,20240111,1295,24.63,20231219,1.53,N,084680,1000,1418 억,,657036,N,N,12,N,00,N +20241129,120746,57,100.00,KOSPI,,,N,N,N,N, ,N,1607,-30,5,-1.83,220755691,136894,48.56,1620,1631,1601,2125,1146,1637,1612.60,0.46,0,-7117,1677,1656,1618,1597,1559,1667,1608,1418,488,1000,1040,1,1,141806193,2279,-23.99,0.96,12,0.10,-67.00,1666.00,3000,20240111,-46.43,1255,20231123,28.05,3000,-46.43,20240111,1485,8.22,20241115,3000,-46.43,20240111,1295,24.09,20231219,1.53,N,084680,1000,1418 억,,657036,N,N,12,N,00,N +20241129,110749,57,100.00,KOSPI,,,N,N,N,N, ,N,1604,-33,5,-2.02,208002066,128953,45.75,1620,1631,1601,2125,1146,1637,1613.01,0.46,0,-10069,1677,1656,1618,1597,1559,1667,1608,1418,488,1000,1040,1,1,141806193,2275,-23.94,0.96,12,0.09,-67.00,1666.00,3000,20240111,-46.53,1255,20231123,27.81,3000,-46.53,20240111,1485,8.01,20241115,3000,-46.53,20240111,1295,23.86,20231219,1.53,N,084680,1000,1418 억,,657036,N,N,12,N,00,N +20241129,100743,57,100.00,KOSPI,,,N,N,N,N, ,N,1608,-29,5,-1.77,145966556,90358,32.05,1620,1631,1601,2125,1146,1637,1615.42,0.46,0,-9451,1677,1656,1618,1597,1559,1667,1608,1418,488,1000,1040,1,1,141806193,2280,-24.00,0.97,12,0.06,-67.00,1666.00,3000,20240111,-46.40,1255,20231123,28.13,3000,-46.40,20240111,1485,8.28,20241115,3000,-46.40,20240111,1295,24.17,20231219,1.53,N,084680,1000,1418 억,,657036,N,N,12,N,00,N +20241129,090746,57,100.00,KOSPI,,,N,N,N,N, ,N,1629,-8,5,-0.49,69949098,43141,15.30,1620,1631,1617,2125,1146,1637,1621.41,0.46,0,3950,1677,1656,1618,1597,1559,1667,1608,1418,488,1000,1040,1,1,141806193,2310,-24.31,0.98,12,0.03,-67.00,1666.00,3000,20240111,-45.70,1255,20231123,29.80,3000,-45.70,20240111,1485,9.70,20241115,3000,-45.70,20240111,1295,25.79,20231219,1.53,N,084680,1000,1418 억,,657036,N,N,12,N,00,N 20241128,160737,57,100.00,KOSPI,,,N,N,N,N, ,N,1637,48,2,3.02,443753836,275662,112.38,1580,1639,1580,2065,1113,1589,1609.76,0.44,0,40035,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2321,-24.43,0.98,12,0.19,-67.00,1666.00,3000,20240111,-45.43,1255,20231123,30.44,3000,-45.43,20240111,1485,10.24,20241115,3000,-45.43,20240111,1295,26.41,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,12,N,00,N 20241128,150750,57,100.00,KOSPI,,,N,N,N,N, ,N,1622,33,2,2.08,378183370,235429,95.98,1580,1639,1580,2065,1113,1589,1606.36,0.44,0,27542,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2300,-24.21,0.97,12,0.17,-67.00,1666.00,3000,20240111,-45.93,1255,20231123,29.24,3000,-45.93,20240111,1485,9.23,20241115,3000,-45.93,20240111,1295,25.25,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N 20241128,140748,57,100.00,KOSPI,,,N,N,N,N, ,N,1606,17,2,1.07,282166117,176075,71.78,1580,1639,1580,2065,1113,1589,1602.53,0.44,0,16504,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2277,-23.97,0.96,12,0.12,-67.00,1666.00,3000,20240111,-46.47,1255,20231123,27.97,3000,-46.47,20240111,1485,8.15,20241115,3000,-46.47,20240111,1295,24.02,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N diff --git a/084690/price/prices-20241101.csv b/084690/price/prices-20241101.csv index f66faa6bfefa..502dbe3f5b42 100644 --- a/084690/price/prices-20241101.csv +++ b/084690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160728,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8350,-150,5,-1.76,1172454460,140786,91.85,8500,8550,8230,11050,5950,8500,8327.73,4.52,0,-45588,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3024,14.70,0.42,12,0.39,568.00,20000.00,17080,20231207,-51.11,6790,20231124,22.97,13810,-39.54,20240617,7710,8.30,20240411,17080,-51.11,20231207,7710,8.30,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,57,N,00,N +20241129,150745,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8240,-260,5,-3.06,1015339720,121913,79.54,8500,8550,8240,11050,5950,8500,8328.40,4.52,0,-39280,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,2984,14.51,0.41,12,0.34,568.00,20000.00,17080,20231207,-51.76,6790,20231124,21.35,13810,-40.33,20240617,7710,6.87,20240411,17080,-51.76,20231207,7710,6.87,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N +20241129,140748,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8320,-180,5,-2.12,797766820,95585,62.36,8500,8550,8280,11050,5950,8500,8346.15,4.52,0,-25718,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3013,14.65,0.42,12,0.26,568.00,20000.00,17080,20231207,-51.29,6790,20231124,22.53,13810,-39.75,20240617,7710,7.91,20240411,17080,-51.29,20231207,7710,7.91,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N +20241129,130746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8340,-160,5,-1.88,718590910,86053,56.14,8500,8550,8280,11050,5950,8500,8350.56,4.52,0,-24955,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3020,14.68,0.42,12,0.24,568.00,20000.00,17080,20231207,-51.17,6790,20231124,22.83,13810,-39.61,20240617,7710,8.17,20240411,17080,-51.17,20231207,7710,8.17,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N +20241129,120747,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8350,-150,5,-1.76,657540390,78714,51.36,8500,8550,8280,11050,5950,8500,8353.54,4.52,0,-25136,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3024,14.70,0.42,12,0.22,568.00,20000.00,17080,20231207,-51.11,6790,20231124,22.97,13810,-39.54,20240617,7710,8.30,20240411,17080,-51.11,20231207,7710,8.30,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N +20241129,110749,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8370,-130,5,-1.53,606918240,72642,47.39,8500,8550,8280,11050,5950,8500,8354.92,4.52,0,-24962,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3031,14.74,0.42,12,0.20,568.00,20000.00,17080,20231207,-51.00,6790,20231124,23.27,13810,-39.39,20240617,7710,8.56,20240411,17080,-51.00,20231207,7710,8.56,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N +20241129,100744,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8300,-200,5,-2.35,487850800,58397,38.10,8500,8550,8280,11050,5950,8500,8354.04,4.52,0,-24601,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3006,14.61,0.41,12,0.16,568.00,20000.00,17080,20231207,-51.41,6790,20231124,22.24,13810,-39.90,20240617,7710,7.65,20240411,17080,-51.41,20231207,7710,7.65,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N +20241129,090746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8490,-10,5,-0.12,48286260,5700,3.72,8500,8550,8430,11050,5950,8500,8471.27,4.52,0,-3945,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3074,14.95,0.42,12,0.02,568.00,20000.00,17080,20231207,-50.29,6790,20231124,25.04,13810,-38.52,20240617,7710,10.12,20240411,17080,-50.29,20231207,7710,10.12,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N 20241128,160737,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8500,70,2,0.83,1307251950,152338,83.01,8500,8680,8450,10950,5910,8430,8581.53,4.45,0,22699,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3078,14.96,0.42,12,0.42,568.00,20000.00,17080,20231207,-50.23,6790,20231124,25.18,13810,-38.45,20240617,7710,10.25,20240411,17080,-50.23,20231207,7710,10.25,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,5,N,00,N 20241128,150751,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8530,100,2,1.19,1204073430,140215,76.40,8500,8680,8450,10950,5910,8430,8587.51,4.45,0,25630,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3089,15.02,0.43,12,0.39,568.00,20000.00,17080,20231207,-50.06,6790,20231124,25.63,13810,-38.23,20240617,7710,10.64,20240411,17080,-50.06,20231207,7710,10.64,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N 20241128,140748,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8520,90,2,1.07,1146513930,133463,72.72,8500,8680,8450,10950,5910,8430,8590.69,4.45,0,25925,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3085,15.00,0.43,12,0.37,568.00,20000.00,17080,20231207,-50.12,6790,20231124,25.48,13810,-38.31,20240617,7710,10.51,20240411,17080,-50.12,20231207,7710,10.51,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N diff --git a/084730/price/prices-20241101.csv b/084730/price/prices-20241101.csv index f0dcafbc70c9..cede995a2a30 100644 --- a/084730/price/prices-20241101.csv +++ b/084730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160728,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9340,-380,5,-3.91,492701150,52382,149.34,9840,9840,9310,12630,6810,9720,9405.94,1.97,0,-13243,10013,9866,9773,9626,9533,9820,9580,56,2910,500,6990,10,1,11109424,1038,7.60,0.58,12,0.47,1229.00,16081.00,19270,20240116,-51.53,9310,20241129,0.32,19270,-51.53,20240116,9310,0.32,20241129,19270,-51.53,20240116,9310,0.32,20241129,2.42,N,084730,500,55 억,,219062,N,N,0,N,00,N +20241129,150746,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9360,-360,5,-3.70,474496250,50433,143.78,9840,9840,9310,12630,6810,9720,9408.45,1.97,0,-12153,10013,9866,9773,9626,9533,9820,9580,56,2910,500,6990,10,1,11109424,1040,7.62,0.58,12,0.45,1229.00,16081.00,19270,20240116,-51.43,9310,20241129,0.54,19270,-51.43,20240116,9310,0.54,20241129,19270,-51.43,20240116,9310,0.54,20241129,2.42,N,084730,500,55 억,,219062,N,N,0,N,00,N +20241129,140748,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9370,-350,5,-3.60,418100820,44395,126.57,9840,9840,9310,12630,6810,9720,9417.75,1.97,0,-10179,10013,9866,9773,9626,9533,9820,9580,56,2910,500,6990,10,1,11109424,1041,7.62,0.58,12,0.40,1229.00,16081.00,19270,20240116,-51.38,9310,20241129,0.64,19270,-51.38,20240116,9310,0.64,20241129,19270,-51.38,20240116,9310,0.64,20241129,2.42,N,084730,500,55 억,,219062,N,N,0,N,00,N +20241129,130746,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9360,-360,5,-3.70,405230320,43021,122.65,9840,9840,9310,12630,6810,9720,9419.36,1.97,0,-9727,10013,9866,9773,9626,9533,9820,9580,56,2910,500,6990,10,1,11109424,1040,7.62,0.58,12,0.39,1229.00,16081.00,19270,20240116,-51.43,9310,20241129,0.54,19270,-51.43,20240116,9310,0.54,20241129,19270,-51.43,20240116,9310,0.54,20241129,2.42,N,084730,500,55 억,,219062,N,N,0,N,00,N +20241129,120747,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9350,-370,5,-3.81,384997910,40856,116.48,9840,9840,9310,12630,6810,9720,9423.29,1.97,0,-9816,10013,9866,9773,9626,9533,9820,9580,56,2910,500,6990,10,1,11109424,1039,7.61,0.58,12,0.37,1229.00,16081.00,19270,20240116,-51.48,9310,20241129,0.43,19270,-51.48,20240116,9310,0.43,20241129,19270,-51.48,20240116,9310,0.43,20241129,2.42,N,084730,500,55 억,,219062,N,N,0,N,00,N +20241129,110749,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9390,-330,5,-3.40,292752070,30984,88.33,9840,9840,9360,12630,6810,9720,9448.49,1.97,0,-7668,10013,9866,9773,9626,9533,9820,9580,56,2910,500,6990,10,1,11109424,1043,7.64,0.58,12,0.28,1229.00,16081.00,19270,20240116,-51.27,9360,20241129,0.32,19270,-51.27,20240116,9360,0.32,20241129,19270,-51.27,20240116,9360,0.32,20241129,2.42,N,084730,500,55 억,,219062,N,N,0,N,00,N +20241129,100744,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9380,-340,5,-3.50,197880480,20884,59.54,9840,9840,9380,12630,6810,9720,9475.22,1.97,0,-10115,10013,9866,9773,9626,9533,9820,9580,56,2910,500,6990,10,1,11109424,1042,7.63,0.58,12,0.19,1229.00,16081.00,19270,20240116,-51.32,9380,20241129,0.00,19270,-51.32,20240116,9380,0.00,20241129,19270,-51.32,20240116,9380,0.00,20241129,2.42,N,084730,500,55 억,,219062,N,N,0,N,00,N +20241129,090746,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9510,-210,5,-2.16,22962290,2397,6.83,9840,9840,9510,12630,6810,9720,9579.60,1.97,0,-1569,10013,9866,9773,9626,9533,9820,9580,56,2910,500,6990,10,1,11109424,1057,7.74,0.59,12,0.02,1229.00,16081.00,19270,20240116,-50.65,9380,20241115,1.39,19270,-50.65,20240116,9380,1.39,20241115,19270,-50.65,20240116,9380,1.39,20241115,2.42,N,084730,500,55 억,,219062,N,N,0,N,00,N 20241128,160737,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9720,-170,5,-1.72,339613800,34873,126.82,9840,9920,9680,12850,6930,9890,9738.61,2.05,0,-8464,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1080,7.91,0.60,12,0.31,1229.00,16081.00,19270,20240116,-49.56,9380,20241115,3.62,19270,-49.56,20240116,9380,3.62,20241115,19270,-49.56,20240116,9380,3.62,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N 20241128,150751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9720,-170,5,-1.72,331297110,34017,123.71,9840,9920,9680,12850,6930,9890,9739.16,2.05,0,-8199,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1080,7.91,0.60,12,0.31,1229.00,16081.00,19270,20240116,-49.56,9380,20241115,3.62,19270,-49.56,20240116,9380,3.62,20241115,19270,-49.56,20240116,9380,3.62,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N 20241128,140749,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9710,-180,5,-1.82,302340130,31035,112.86,9840,9920,9680,12850,6930,9890,9741.91,2.05,0,-7404,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1079,7.90,0.60,12,0.28,1229.00,16081.00,19270,20240116,-49.61,9380,20241115,3.52,19270,-49.61,20240116,9380,3.52,20241115,19270,-49.61,20240116,9380,3.52,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N diff --git a/084850/price/prices-20241101.csv b/084850/price/prices-20241101.csv index 4c831a7a915b..16292ebcc7ef 100644 --- a/084850/price/prices-20241101.csv +++ b/084850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160728,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15010,-350,5,-2.28,156806150,10465,208.22,15370,15470,14850,19960,10760,15360,14983.87,2.98,0,-2383,15760,15560,15320,15120,14880,15660,15220,116,4600,500,11050,10,1,22682934,3405,-10.32,1.38,12,0.05,-1455.00,10897.00,30500,20231226,-50.79,13960,20241115,7.52,30200,-50.30,20240109,13960,7.52,20241115,30500,-50.79,20231226,13960,7.52,20241115,0.13,N,084850,500,115 억,,675897,N,N,8,N,00,N +20241129,150746,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15010,-350,5,-2.28,130806880,8736,173.82,15370,15470,14850,19960,10760,15360,14973.32,2.98,0,-1924,15760,15560,15320,15120,14880,15660,15220,116,4600,500,11050,10,1,22682934,3405,-10.32,1.38,12,0.04,-1455.00,10897.00,30500,20231226,-50.79,13960,20241115,7.52,30200,-50.30,20240109,13960,7.52,20241115,30500,-50.79,20231226,13960,7.52,20241115,0.13,N,084850,500,115 억,,675897,N,N,41,N,00,N +20241129,140748,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14930,-430,5,-2.80,109367040,7311,145.46,15370,15470,14850,19960,10760,15360,14959.24,2.98,0,-1683,15760,15560,15320,15120,14880,15660,15220,116,4600,500,11050,10,1,22682934,3387,-10.26,1.37,12,0.03,-1455.00,10897.00,30500,20231226,-51.05,13960,20241115,6.95,30200,-50.56,20240109,13960,6.95,20241115,30500,-51.05,20231226,13960,6.95,20241115,0.13,N,084850,500,115 억,,675897,N,N,41,N,00,N +20241129,130746,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14890,-470,5,-3.06,99314460,6637,132.05,15370,15470,14850,19960,10760,15360,14963.76,2.98,0,-1591,15760,15560,15320,15120,14880,15660,15220,116,4600,500,11050,10,1,22682934,3377,-10.23,1.37,12,0.03,-1455.00,10897.00,30500,20231226,-51.18,13960,20241115,6.66,30200,-50.70,20240109,13960,6.66,20241115,30500,-51.18,20231226,13960,6.66,20241115,0.13,N,084850,500,115 억,,675897,N,N,41,N,00,N +20241129,120747,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14900,-460,5,-2.99,96138820,6424,127.82,15370,15470,14850,19960,10760,15360,14965.57,2.98,0,-1573,15760,15560,15320,15120,14880,15660,15220,116,4600,500,11050,10,1,22682934,3380,-10.24,1.37,12,0.03,-1455.00,10897.00,30500,20231226,-51.15,13960,20241115,6.73,30200,-50.66,20240109,13960,6.73,20241115,30500,-51.15,20231226,13960,6.73,20241115,0.13,N,084850,500,115 억,,675897,N,N,41,N,00,N +20241129,110750,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14910,-450,5,-2.93,79010680,5273,104.91,15370,15470,14860,19960,10760,15360,14984.01,2.98,0,-1582,15760,15560,15320,15120,14880,15660,15220,116,4600,500,11050,10,1,22682934,3382,-10.25,1.37,12,0.02,-1455.00,10897.00,30500,20231226,-51.11,13960,20241115,6.81,30200,-50.63,20240109,13960,6.81,20241115,30500,-51.11,20231226,13960,6.81,20241115,0.13,N,084850,500,115 억,,675897,N,N,41,N,00,N +20241129,100744,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14880,-480,5,-3.12,58822350,3919,77.97,15370,15470,14880,19960,10760,15360,15009.53,2.98,0,-1918,15760,15560,15320,15120,14880,15660,15220,116,4600,500,11050,10,1,22682934,3375,-10.23,1.37,12,0.02,-1455.00,10897.00,30500,20231226,-51.21,13960,20241115,6.59,30200,-50.73,20240109,13960,6.59,20241115,30500,-51.21,20231226,13960,6.59,20241115,0.13,N,084850,500,115 억,,675897,N,N,41,N,00,N +20241129,090747,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15020,-340,5,-2.21,18906510,1248,24.83,15370,15470,15020,19960,10760,15360,15149.45,2.98,0,-753,15760,15560,15320,15120,14880,15660,15220,116,4600,500,11050,10,1,22682934,3407,-10.32,1.38,12,0.01,-1455.00,10897.00,30500,20231226,-50.75,13960,20241115,7.59,30200,-50.26,20240109,13960,7.59,20241115,30500,-50.75,20231226,13960,7.59,20241115,0.13,N,084850,500,115 억,,675897,N,N,41,N,00,N 20241128,160738,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15360,160,2,1.05,76865700,5026,48.35,15350,15520,15080,19760,10640,15200,15293.61,2.98,0,65,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3484,-10.56,1.41,12,0.02,-1455.00,10897.00,30500,20231226,-49.64,13960,20241115,10.03,30200,-49.14,20240109,13960,10.03,20241115,30500,-49.64,20231226,13960,10.03,20241115,0.13,N,084850,500,115 억,,675838,N,N,41,N,00,N 20241128,150751,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15380,180,2,1.18,65507140,4287,41.24,15350,15520,15080,19760,10640,15200,15280.42,2.98,0,383,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3489,-10.57,1.41,12,0.02,-1455.00,10897.00,30500,20231226,-49.57,13960,20241115,10.17,30200,-49.07,20240109,13960,10.17,20241115,30500,-49.57,20231226,13960,10.17,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N 20241128,140749,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15280,80,2,0.53,41580890,2731,26.27,15350,15400,15080,19760,10640,15200,15225.52,2.98,0,-12,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3466,-10.50,1.40,12,0.01,-1455.00,10897.00,30500,20231226,-49.90,13960,20241115,9.46,30200,-49.40,20240109,13960,9.46,20241115,30500,-49.90,20231226,13960,9.46,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N diff --git a/084870/price/prices-20241101.csv b/084870/price/prices-20241101.csv index 9fcdb6f32363..d6bc03447b4a 100644 --- a/084870/price/prices-20241101.csv +++ b/084870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160729,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1218,-25,5,-2.01,9183496,7601,117.44,1212,1230,1198,1615,871,1243,1208.20,1.63,0,454,1270,1256,1231,1217,1192,1263,1224,104,372,500,840,1,1,20856819,254,3.77,0.40,12,0.04,323.00,3022.00,2035,20231127,-40.15,1129,20241115,7.88,1854,-34.30,20240409,1129,7.88,20241115,1993,-38.89,20231130,1129,7.88,20241115,0.10,N,084870,500,104 억,,339567,N,N,2,N,00,N +20241129,150746,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1221,-22,5,-1.77,7375760,6115,94.48,1212,1230,1198,1615,871,1243,1206.17,1.63,0,562,1270,1256,1231,1217,1192,1263,1224,104,372,500,840,1,1,20856819,255,3.78,0.40,12,0.03,323.00,3022.00,2035,20231127,-40.00,1129,20241115,8.15,1854,-34.14,20240409,1129,8.15,20241115,1993,-38.74,20231130,1129,8.15,20241115,0.10,N,084870,500,104 억,,339567,N,N,2,N,00,N +20241129,140749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1211,-32,5,-2.57,7215111,5983,92.44,1212,1230,1198,1615,871,1243,1205.94,1.63,0,568,1270,1256,1231,1217,1192,1263,1224,104,372,500,840,1,1,20856819,253,3.75,0.40,12,0.03,323.00,3022.00,2035,20231127,-40.49,1129,20241115,7.26,1854,-34.68,20240409,1129,7.26,20241115,1993,-39.24,20231130,1129,7.26,20241115,0.10,N,084870,500,104 억,,339567,N,N,2,N,00,N +20241129,130747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1198,-45,5,-3.62,6617058,5485,84.75,1212,1230,1198,1615,871,1243,1206.39,1.63,0,569,1270,1256,1231,1217,1192,1263,1224,104,372,500,840,1,1,20856819,250,3.71,0.40,12,0.03,323.00,3022.00,2035,20231127,-41.13,1129,20241115,6.11,1854,-35.38,20240409,1129,6.11,20241115,1993,-39.89,20231130,1129,6.11,20241115,0.10,N,084870,500,104 억,,339567,N,N,2,N,00,N +20241129,120748,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1200,-43,5,-3.46,6346009,5259,81.26,1212,1230,1198,1615,871,1243,1206.69,1.63,0,486,1270,1256,1231,1217,1192,1263,1224,104,372,500,840,1,1,20856819,250,3.72,0.40,12,0.03,323.00,3022.00,2035,20231127,-41.03,1129,20241115,6.29,1854,-35.28,20240409,1129,6.29,20241115,1993,-39.79,20231130,1129,6.29,20241115,0.10,N,084870,500,104 억,,339567,N,N,2,N,00,N +20241129,110750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1200,-43,5,-3.46,5931136,4913,75.91,1212,1230,1198,1615,871,1243,1207.23,1.63,0,486,1270,1256,1231,1217,1192,1263,1224,104,372,500,840,1,1,20856819,250,3.72,0.40,12,0.02,323.00,3022.00,2035,20231127,-41.03,1129,20241115,6.29,1854,-35.28,20240409,1129,6.29,20241115,1993,-39.79,20231130,1129,6.29,20241115,0.10,N,084870,500,104 억,,339567,N,N,2,N,00,N +20241129,100745,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1209,-34,5,-2.74,5663486,4690,72.47,1212,1230,1198,1615,871,1243,1207.57,1.63,0,427,1270,1256,1231,1217,1192,1263,1224,104,372,500,840,1,1,20856819,252,3.74,0.40,12,0.02,323.00,3022.00,2035,20231127,-40.59,1129,20241115,7.09,1854,-34.79,20240409,1129,7.09,20241115,1993,-39.34,20231130,1129,7.09,20241115,0.10,N,084870,500,104 억,,339567,N,N,2,N,00,N +20241129,090747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1198,-45,5,-3.62,1164441,963,14.88,1212,1222,1198,1615,871,1243,1209.18,1.63,0,-79,1270,1256,1231,1217,1192,1263,1224,104,372,500,840,1,1,20856819,250,3.71,0.40,12,0.00,323.00,3022.00,2035,20231127,-41.13,1129,20241115,6.11,1854,-35.38,20240409,1129,6.11,20241115,1993,-39.89,20231130,1129,6.11,20241115,0.10,N,084870,500,104 억,,339567,N,N,2,N,00,N 20241128,160738,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1243,1,2,0.08,7985119,6472,127.33,1238,1245,1206,1614,870,1242,1233.79,1.63,0,38,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,259,3.85,0.41,12,0.03,323.00,3022.00,2035,20231127,-38.92,1129,20241115,10.10,1854,-32.96,20240409,1129,10.10,20241115,2025,-38.62,20231128,1129,10.10,20241115,0.10,N,084870,500,104 억,,339529,N,N,2,N,00,N 20241128,150752,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1233,-9,5,-0.72,6861319,5565,109.48,1238,1245,1206,1614,870,1242,1232.94,1.63,0,60,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,257,3.82,0.41,12,0.03,323.00,3022.00,2035,20231127,-39.41,1129,20241115,9.21,1854,-33.50,20240409,1129,9.21,20241115,2025,-39.11,20231128,1129,9.21,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N 20241128,140749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1233,-9,5,-0.72,6860086,5564,109.46,1238,1245,1206,1614,870,1242,1232.94,1.63,0,60,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,257,3.82,0.41,12,0.03,323.00,3022.00,2035,20231127,-39.41,1129,20241115,9.21,1854,-33.50,20240409,1129,9.21,20241115,2025,-39.11,20231128,1129,9.21,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N diff --git a/084990/price/prices-20241101.csv b/084990/price/prices-20241101.csv index c75cbba9f03d..b5a3fe29183f 100644 --- a/084990/price/prices-20241101.csv +++ b/084990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-15,5,-0.49,201824790,66734,271.56,3045,3065,3005,3955,2135,3045,3024.32,5.54,0,2063,3111,3077,3046,3012,2981,3095,3030,230,910,500,2070,5,1,46092797,1397,-1.96,0.94,12,0.14,-1543.00,3220.00,7440,20240206,-59.27,2995,20241118,1.17,7440,-59.27,20240206,2995,1.17,20241118,7440,-59.27,20240206,2995,1.17,20241118,0.00,N,084990,500,230 억,,2551789,N,N,0,N,00,N +20241129,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-20,5,-0.66,194133930,64189,261.21,3045,3065,3005,3955,2135,3045,3024.41,5.54,0,2316,3111,3077,3046,3012,2981,3095,3030,230,910,500,2070,5,1,46092797,1394,-1.96,0.94,12,0.14,-1543.00,3220.00,7440,20240206,-59.34,2995,20241118,1.00,7440,-59.34,20240206,2995,1.00,20241118,7440,-59.34,20240206,2995,1.00,20241118,0.00,N,084990,500,230 억,,2551789,N,N,0,N,00,N +20241129,140749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,-5,5,-0.16,150908215,49865,202.92,3045,3065,3005,3955,2135,3045,3026.34,5.54,0,3691,3111,3077,3046,3012,2981,3095,3030,230,910,500,2070,5,1,46092797,1401,-1.97,0.94,12,0.11,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2551789,N,N,0,N,00,N +20241129,130747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,-10,5,-0.33,130922550,43283,176.13,3045,3065,3005,3955,2135,3045,3024.80,5.54,0,4687,3111,3077,3046,3012,2981,3095,3030,230,910,500,2070,5,1,46092797,1399,-1.97,0.94,12,0.09,-1543.00,3220.00,7440,20240206,-59.21,2995,20241118,1.34,7440,-59.21,20240206,2995,1.34,20241118,7440,-59.21,20240206,2995,1.34,20241118,0.00,N,084990,500,230 억,,2551789,N,N,0,N,00,N +20241129,120748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-15,5,-0.49,127049255,42006,170.94,3045,3065,3005,3955,2135,3045,3024.55,5.54,0,5262,3111,3077,3046,3012,2981,3095,3030,230,910,500,2070,5,1,46092797,1397,-1.96,0.94,12,0.09,-1543.00,3220.00,7440,20240206,-59.27,2995,20241118,1.17,7440,-59.27,20240206,2995,1.17,20241118,7440,-59.27,20240206,2995,1.17,20241118,0.00,N,084990,500,230 억,,2551789,N,N,0,N,00,N +20241129,110750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,-10,5,-0.33,125122740,41370,168.35,3045,3065,3005,3955,2135,3045,3024.48,5.54,0,5264,3111,3077,3046,3012,2981,3095,3030,230,910,500,2070,5,1,46092797,1399,-1.97,0.94,12,0.09,-1543.00,3220.00,7440,20240206,-59.21,2995,20241118,1.34,7440,-59.21,20240206,2995,1.34,20241118,7440,-59.21,20240206,2995,1.34,20241118,0.00,N,084990,500,230 억,,2551789,N,N,0,N,00,N +20241129,100745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,-35,5,-1.15,88614635,29291,119.20,3045,3065,3010,3955,2135,3045,3025.32,5.54,0,-387,3111,3077,3046,3012,2981,3095,3030,230,910,500,2070,5,1,46092797,1387,-1.95,0.93,12,0.06,-1543.00,3220.00,7440,20240206,-59.54,2995,20241118,0.50,7440,-59.54,20240206,2995,0.50,20241118,7440,-59.54,20240206,2995,0.50,20241118,0.00,N,084990,500,230 억,,2551789,N,N,0,N,00,N +20241129,090747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,15,2,0.49,11964400,3929,15.99,3045,3065,3040,3955,2135,3045,3045.15,5.54,0,82,3111,3077,3046,3012,2981,3095,3030,230,910,500,2070,5,1,46092797,1410,-1.98,0.95,12,0.01,-1543.00,3220.00,7440,20240206,-58.87,2995,20241118,2.17,7440,-58.87,20240206,2995,2.17,20241118,7440,-58.87,20240206,2995,2.17,20241118,0.00,N,084990,500,230 억,,2551789,N,N,0,N,00,N 20241128,160738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,74401000,24431,45.89,3015,3080,3015,3915,2115,3015,3045.35,5.53,0,2115,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1404,-1.97,0.95,12,0.05,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N 20241128,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,72210970,23712,44.54,3015,3080,3015,3915,2115,3015,3045.33,5.53,0,2474,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1404,-1.97,0.95,12,0.05,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N 20241128,140750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,66616295,21871,41.08,3015,3080,3015,3915,2115,3015,3045.87,5.53,0,1659,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1404,-1.97,0.95,12,0.05,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N diff --git a/085310/price/prices-20241101.csv b/085310/price/prices-20241101.csv index e7208062dcbf..daf98ce0e666 100644 --- a/085310/price/prices-20241101.csv +++ b/085310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160729,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,740,-5,5,-0.67,174653540,236081,381.19,745,747,735,968,522,745,739.80,0.00,0,-8081,753,748,744,739,735,747,738,400,223,500,550,1,1,79983352,592,1.00,0.33,12,0.30,743.00,2254.00,1114,20240607,-33.57,735,20241129,0.68,1114,-33.57,20240607,735,0.68,20241129,1114,-33.57,20240607,735,0.68,20241129,0.57,N,085310,500,399 억,,0,N,N,9,N,00,N +20241129,150747,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,739,-6,5,-0.81,171072972,231234,373.37,745,747,735,968,522,745,739.83,0.00,0,-8042,753,748,744,739,735,747,738,400,223,500,550,1,1,79983352,591,0.99,0.33,12,0.29,743.00,2254.00,1114,20240607,-33.66,735,20241129,0.54,1114,-33.66,20240607,735,0.54,20241129,1114,-33.66,20240607,735,0.54,20241129,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N +20241129,140749,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,740,-5,5,-0.67,167698322,226664,365.99,745,747,735,968,522,745,739.85,0.00,0,-7411,753,748,744,739,735,747,738,400,223,500,550,1,1,79983352,592,1.00,0.33,12,0.28,743.00,2254.00,1114,20240607,-33.57,735,20241129,0.68,1114,-33.57,20240607,735,0.68,20241129,1114,-33.57,20240607,735,0.68,20241129,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N +20241129,130747,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,735,-10,5,-1.34,160293028,216607,349.75,745,747,735,968,522,745,740.02,0.00,0,-9442,753,748,744,739,735,747,738,400,223,500,550,1,1,79983352,588,0.99,0.33,12,0.27,743.00,2254.00,1114,20240607,-34.02,735,20241129,0.00,1114,-34.02,20240607,735,0.00,20241129,1114,-34.02,20240607,735,0.00,20241129,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N +20241129,120748,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,740,-5,5,-0.67,133684371,180496,291.44,745,747,735,968,522,745,740.65,0.00,0,-9874,753,748,744,739,735,747,738,400,223,500,550,1,1,79983352,592,1.00,0.33,12,0.23,743.00,2254.00,1114,20240607,-33.57,735,20241129,0.68,1114,-33.57,20240607,735,0.68,20241129,1114,-33.57,20240607,735,0.68,20241129,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N +20241129,110750,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,739,-6,5,-0.81,127438396,172022,277.76,745,747,735,968,522,745,740.83,0.00,0,-9746,753,748,744,739,735,747,738,400,223,500,550,1,1,79983352,591,0.99,0.33,12,0.22,743.00,2254.00,1114,20240607,-33.66,735,20241129,0.54,1114,-33.66,20240607,735,0.54,20241129,1114,-33.66,20240607,735,0.54,20241129,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N +20241129,100745,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,741,-4,5,-0.54,68098446,91839,148.29,745,747,735,968,522,745,741.50,0.00,0,-6530,753,748,744,739,735,747,738,400,223,500,550,1,1,79983352,593,1.00,0.33,12,0.11,743.00,2254.00,1114,20240607,-33.48,735,20241129,0.82,1114,-33.48,20240607,735,0.82,20241129,1114,-33.48,20240607,735,0.82,20241129,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N +20241129,090747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,742,-3,5,-0.40,2087593,2817,4.55,745,747,739,968,522,745,741.07,0.00,0,-184,753,748,744,739,735,747,738,400,223,500,550,1,1,79983352,593,1.00,0.33,12,0.00,743.00,2254.00,1114,20240607,-33.39,735,20241115,0.95,1114,-33.39,20240607,735,0.95,20241115,1114,-33.39,20240607,735,0.95,20241115,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N 20241128,160739,57,100.00,KOSPI,,기계,N,N,N,N, ,N,745,-4,5,-0.53,46001931,61932,151.83,748,749,740,973,525,749,742.78,0.00,0,1092,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,596,1.00,0.33,12,0.08,743.00,2254.00,1114,20240607,-33.12,735,20241115,1.36,1114,-33.12,20240607,735,1.36,20241115,1114,-33.12,20240607,735,1.36,20241115,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N 20241128,150752,57,100.00,KOSPI,,기계,N,N,N,N, ,N,744,-5,5,-0.67,44204230,59517,145.91,748,749,740,973,525,749,742.72,0.00,0,1517,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,595,1.00,0.33,12,0.07,743.00,2254.00,1114,20240607,-33.21,735,20241115,1.22,1114,-33.21,20240607,735,1.22,20241115,1114,-33.21,20240607,735,1.22,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N 20241128,140750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,744,-5,5,-0.67,36774389,49516,121.39,748,749,740,973,525,749,742.68,0.00,0,1735,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,595,1.00,0.33,12,0.06,743.00,2254.00,1114,20240607,-33.21,735,20241115,1.22,1114,-33.21,20240607,735,1.22,20241115,1114,-33.21,20240607,735,1.22,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N diff --git a/085620/price/prices-20241101.csv b/085620/price/prices-20241101.csv index cbbdbe90911c..0de19deac3c2 100644 --- a/085620/price/prices-20241101.csv +++ b/085620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160730,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,50,2,0.95,366392260,69681,743.34,5200,5300,5200,6820,3680,5250,5258.14,1.37,0,10390,5330,5290,5260,5220,5190,5285,5215,8851,1570,5000,3780,10,1,177016189,9382,8.95,0.32,12,0.04,592.00,16563.00,6500,20240206,-18.46,4350,20240123,21.84,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,4350,21.84,20240123,0.08,N,085620,5000,8850 억,,2417626,N,N,1,N,00,N +20241129,150747,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,50,2,0.95,358269430,68147,726.98,5200,5300,5200,6820,3680,5250,5257.30,1.37,0,9192,5330,5290,5260,5220,5190,5285,5215,8851,1570,5000,3780,10,1,177016189,9382,8.95,0.32,12,0.04,592.00,16563.00,6500,20240206,-18.46,4350,20240123,21.84,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,4350,21.84,20240123,0.08,N,085620,5000,8850 억,,2417626,N,N,0,N,00,N +20241129,140750,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,50,2,0.95,328321620,62490,666.63,5200,5300,5200,6820,3680,5250,5253.99,1.37,0,6423,5330,5290,5260,5220,5190,5285,5215,8851,1570,5000,3780,10,1,177016189,9382,8.95,0.32,12,0.04,592.00,16563.00,6500,20240206,-18.46,4350,20240123,21.84,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,4350,21.84,20240123,0.08,N,085620,5000,8850 억,,2417626,N,N,0,N,00,N +20241129,130748,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,30,2,0.57,304353200,57959,618.30,5200,5300,5200,6820,3680,5250,5251.18,1.37,0,5017,5330,5290,5260,5220,5190,5285,5215,8851,1570,5000,3780,10,1,177016189,9346,8.92,0.32,12,0.03,592.00,16563.00,6500,20240206,-18.77,4350,20240123,21.38,6500,-18.77,20240206,4350,21.38,20240123,6500,-18.77,20240206,4350,21.38,20240123,0.08,N,085620,5000,8850 억,,2417626,N,N,0,N,00,N +20241129,120749,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,40,2,0.76,262806490,50100,534.46,5200,5300,5200,6820,3680,5250,5245.64,1.37,0,3668,5330,5290,5260,5220,5190,5285,5215,8851,1570,5000,3780,10,1,177016189,9364,8.94,0.32,12,0.03,592.00,16563.00,6500,20240206,-18.62,4350,20240123,21.61,6500,-18.62,20240206,4350,21.61,20240123,6500,-18.62,20240206,4350,21.61,20240123,0.08,N,085620,5000,8850 억,,2417626,N,N,0,N,00,N +20241129,110751,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,30,2,0.57,252962970,48231,514.52,5200,5300,5200,6820,3680,5250,5244.82,1.37,0,3167,5330,5290,5260,5220,5190,5285,5215,8851,1570,5000,3780,10,1,177016189,9346,8.92,0.32,12,0.03,592.00,16563.00,6500,20240206,-18.77,4350,20240123,21.38,6500,-18.77,20240206,4350,21.38,20240123,6500,-18.77,20240206,4350,21.38,20240123,0.08,N,085620,5000,8850 억,,2417626,N,N,0,N,00,N +20241129,100745,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,30,2,0.57,223545220,42661,455.10,5200,5300,5200,6820,3680,5250,5240.04,1.37,0,3555,5330,5290,5260,5220,5190,5285,5215,8851,1570,5000,3780,10,1,177016189,9346,8.92,0.32,12,0.02,592.00,16563.00,6500,20240206,-18.77,4350,20240123,21.38,6500,-18.77,20240206,4350,21.38,20240123,6500,-18.77,20240206,4350,21.38,20240123,0.08,N,085620,5000,8850 억,,2417626,N,N,0,N,00,N +20241129,090748,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,50,2,0.95,114600,22,0.23,5200,5300,5200,6820,3680,5250,5209.09,1.37,0,-11,5330,5290,5260,5220,5190,5285,5215,8851,1570,5000,3780,10,1,177016189,9382,8.95,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.46,4350,20240123,21.84,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,4350,21.84,20240123,0.08,N,085620,5000,8850 억,,2417626,N,N,0,N,00,N 20241128,160739,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,-40,5,-0.76,49356170,9374,56.76,5250,5300,5230,6870,3710,5290,5265.22,1.37,0,454,5350,5320,5270,5240,5190,5335,5255,8851,1580,5000,3800,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2418481,N,N,0,N,00,N 20241128,150753,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,0,3,0.00,45974490,8731,52.86,5250,5300,5230,6870,3710,5290,5265.66,1.37,0,679,5350,5320,5270,5240,5190,5335,5255,8851,1580,5000,3800,10,1,177016189,9364,8.94,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.62,4350,20240123,21.61,6500,-18.62,20240206,4350,21.61,20240123,6500,-18.62,20240206,4350,21.61,20240123,0.08,N,085620,5000,8850 억,,2418481,N,N,0,N,00,N 20241128,140750,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,-10,5,-0.19,35999410,6841,41.42,5250,5300,5230,6870,3710,5290,5262.30,1.37,0,1079,5350,5320,5270,5240,5190,5335,5255,8851,1580,5000,3800,10,1,177016189,9346,8.92,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.77,4350,20240123,21.38,6500,-18.77,20240206,4350,21.38,20240123,6500,-18.77,20240206,4350,21.38,20240123,0.08,N,085620,5000,8850 억,,2418481,N,N,0,N,00,N diff --git a/085660/price/prices-20241101.csv b/085660/price/prices-20241101.csv index 175679994bd5..c416fa941559 100644 --- a/085660/price/prices-20241101.csv +++ b/085660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160730,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15000,-350,5,-2.28,2549641960,169782,100.04,15350,15390,14900,19950,10750,15350,15017.20,7.84,0,-45386,15863,15606,15283,15026,14703,15735,15155,282,4600,500,11350,10,1,56314443,8447,-100.00,2.96,12,0.30,-150.00,5060.00,21000,20240327,-28.57,13510,20240805,11.03,21000,-28.57,20240327,13510,11.03,20240805,21000,-28.57,20240327,13510,11.03,20240805,2.11,N,085660,500,281 억,,4413832,N,N,167,N,00,N +20241129,150748,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14940,-410,5,-2.67,2344232560,156062,91.96,15350,15390,14900,19950,10750,15350,15021.16,7.84,0,-47451,15863,15606,15283,15026,14703,15735,15155,282,4600,500,11350,10,1,56314443,8413,-99.60,2.95,12,0.28,-150.00,5060.00,21000,20240327,-28.86,13510,20240805,10.58,21000,-28.86,20240327,13510,10.58,20240805,21000,-28.86,20240327,13510,10.58,20240805,2.11,N,085660,500,281 억,,4413832,N,N,237,N,00,N +20241129,140750,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15020,-330,5,-2.15,1920816050,127777,75.29,15350,15390,14900,19950,10750,15350,15032.56,7.84,0,-38468,15863,15606,15283,15026,14703,15735,15155,282,4600,500,11350,10,1,56314443,8458,-100.13,2.97,12,0.23,-150.00,5060.00,21000,20240327,-28.48,13510,20240805,11.18,21000,-28.48,20240327,13510,11.18,20240805,21000,-28.48,20240327,13510,11.18,20240805,2.11,N,085660,500,281 억,,4413832,N,N,237,N,00,N +20241129,130748,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15010,-340,5,-2.21,1753877790,116658,68.74,15350,15390,14900,19950,10750,15350,15034.36,7.84,0,-36390,15863,15606,15283,15026,14703,15735,15155,282,4600,500,11350,10,1,56314443,8453,-100.07,2.97,12,0.21,-150.00,5060.00,21000,20240327,-28.52,13510,20240805,11.10,21000,-28.52,20240327,13510,11.10,20240805,21000,-28.52,20240327,13510,11.10,20240805,2.11,N,085660,500,281 억,,4413832,N,N,237,N,00,N +20241129,120749,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14960,-390,5,-2.54,1637993500,108926,64.18,15350,15390,14900,19950,10750,15350,15037.67,7.84,0,-36912,15863,15606,15283,15026,14703,15735,15155,282,4600,500,11350,10,1,56314443,8425,-99.73,2.96,12,0.19,-150.00,5060.00,21000,20240327,-28.76,13510,20240805,10.73,21000,-28.76,20240327,13510,10.73,20240805,21000,-28.76,20240327,13510,10.73,20240805,2.11,N,085660,500,281 억,,4413832,N,N,237,N,00,N +20241129,110751,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14990,-360,5,-2.35,1198281830,79479,46.83,15350,15390,14960,19950,10750,15350,15076.71,7.84,0,-28364,15863,15606,15283,15026,14703,15735,15155,282,4600,500,11350,10,1,56314443,8442,-99.93,2.96,12,0.14,-150.00,5060.00,21000,20240327,-28.62,13510,20240805,10.95,21000,-28.62,20240327,13510,10.95,20240805,21000,-28.62,20240327,13510,10.95,20240805,2.11,N,085660,500,281 억,,4413832,N,N,237,N,00,N +20241129,100746,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14970,-380,5,-2.48,854861210,56568,33.33,15350,15390,14960,19950,10750,15350,15112.10,7.84,0,-22466,15863,15606,15283,15026,14703,15735,15155,282,4600,500,11350,10,1,56314443,8430,-99.80,2.96,12,0.10,-150.00,5060.00,21000,20240327,-28.71,13510,20240805,10.81,21000,-28.71,20240327,13510,10.81,20240805,21000,-28.71,20240327,13510,10.81,20240805,2.11,N,085660,500,281 억,,4413832,N,N,237,N,00,N +20241129,090748,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15200,-150,5,-0.98,185660700,12144,7.16,15350,15390,15200,19950,10750,15350,15288.27,7.84,0,-7187,15863,15606,15283,15026,14703,15735,15155,282,4600,500,11350,10,1,56314443,8560,-101.33,3.00,12,0.02,-150.00,5060.00,21000,20240327,-27.62,13510,20240805,12.51,21000,-27.62,20240327,13510,12.51,20240805,21000,-27.62,20240327,13510,12.51,20240805,2.11,N,085660,500,281 억,,4413832,N,N,237,N,00,N 20241128,160739,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15350,350,2,2.33,2593622560,169258,133.56,15100,15540,14960,19500,10500,15000,15323.30,7.83,0,5004,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8644,-102.33,3.03,12,0.30,-150.00,5060.00,21000,20240327,-26.90,13510,20240805,13.62,21000,-26.90,20240327,13510,13.62,20240805,21000,-26.90,20240327,13510,13.62,20240805,2.10,N,085660,500,281 억,,4410135,N,N,237,N,00,N 20241128,150753,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15350,350,2,2.33,2458935760,160480,126.63,15100,15540,14960,19500,10500,15000,15322.38,7.83,0,6409,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8644,-102.33,3.03,12,0.28,-150.00,5060.00,21000,20240327,-26.90,13510,20240805,13.62,21000,-26.90,20240327,13510,13.62,20240805,21000,-26.90,20240327,13510,13.62,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N 20241128,140750,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15410,410,2,2.73,2295238340,149825,118.22,15100,15540,14960,19500,10500,15000,15319.46,7.83,0,8906,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8678,-102.73,3.05,12,0.27,-150.00,5060.00,21000,20240327,-26.62,13510,20240805,14.06,21000,-26.62,20240327,13510,14.06,20240805,21000,-26.62,20240327,13510,14.06,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N diff --git a/085670/price/prices-20241101.csv b/085670/price/prices-20241101.csv index 9cf91d5ecf41..037bb4def1ac 100644 --- a/085670/price/prices-20241101.csv +++ b/085670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160730,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4670,-170,5,-3.51,1225727010,262204,167.69,4815,4835,4610,6290,3390,4840,4674.76,3.27,0,-49635,4913,4876,4808,4771,4703,4895,4790,122,1450,500,3000,5,1,24450761,1142,16.80,1.56,12,1.07,278.00,2991.00,13380,20240129,-65.10,4070,20240805,14.74,13380,-65.10,20240129,4070,14.74,20240805,13380,-65.10,20240129,4070,14.74,20240805,5.65,N,085670,500,122 억,,800687,N,N,75,N,00,N +20241129,150748,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4670,-170,5,-3.51,1134108795,242564,155.13,4815,4835,4610,6290,3390,4840,4675.50,3.27,0,-52551,4913,4876,4808,4771,4703,4895,4790,122,1450,500,3000,5,1,24450761,1142,16.80,1.56,12,0.99,278.00,2991.00,13380,20240129,-65.10,4070,20240805,14.74,13380,-65.10,20240129,4070,14.74,20240805,13380,-65.10,20240129,4070,14.74,20240805,5.65,N,085670,500,122 억,,800687,N,N,141,N,00,N +20241129,140750,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4685,-155,5,-3.20,1008681460,215732,137.97,4815,4835,4610,6290,3390,4840,4675.62,3.27,0,-54168,4913,4876,4808,4771,4703,4895,4790,122,1450,500,3000,5,1,24450761,1146,16.85,1.57,12,0.88,278.00,2991.00,13380,20240129,-64.99,4070,20240805,15.11,13380,-64.99,20240129,4070,15.11,20240805,13380,-64.99,20240129,4070,15.11,20240805,5.65,N,085670,500,122 억,,800687,N,N,141,N,00,N +20241129,130748,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4680,-160,5,-3.31,914366270,195585,125.09,4815,4835,4610,6290,3390,4840,4675.03,3.27,0,-50535,4913,4876,4808,4771,4703,4895,4790,122,1450,500,3000,5,1,24450761,1144,16.83,1.56,12,0.80,278.00,2991.00,13380,20240129,-65.02,4070,20240805,14.99,13380,-65.02,20240129,4070,14.99,20240805,13380,-65.02,20240129,4070,14.99,20240805,5.65,N,085670,500,122 억,,800687,N,N,141,N,00,N +20241129,120749,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4660,-180,5,-3.72,835930715,178830,114.37,4815,4835,4610,6290,3390,4840,4674.44,3.27,0,-58036,4913,4876,4808,4771,4703,4895,4790,122,1450,500,3000,5,1,24450761,1139,16.76,1.56,12,0.73,278.00,2991.00,13380,20240129,-65.17,4070,20240805,14.50,13380,-65.17,20240129,4070,14.50,20240805,13380,-65.17,20240129,4070,14.50,20240805,5.65,N,085670,500,122 억,,800687,N,N,141,N,00,N +20241129,110751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4640,-200,5,-4.13,662509830,141349,90.40,4815,4835,4620,6290,3390,4840,4687.05,3.27,0,-49471,4913,4876,4808,4771,4703,4895,4790,122,1450,500,3000,5,1,24450761,1135,16.69,1.55,12,0.58,278.00,2991.00,13380,20240129,-65.32,4070,20240805,14.00,13380,-65.32,20240129,4070,14.00,20240805,13380,-65.32,20240129,4070,14.00,20240805,5.65,N,085670,500,122 억,,800687,N,N,141,N,00,N +20241129,100746,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4630,-210,5,-4.34,505038985,107520,68.77,4815,4835,4620,6290,3390,4840,4697.16,3.27,0,-46882,4913,4876,4808,4771,4703,4895,4790,122,1450,500,3000,5,1,24450761,1132,16.65,1.55,12,0.44,278.00,2991.00,13380,20240129,-65.40,4070,20240805,13.76,13380,-65.40,20240129,4070,13.76,20240805,13380,-65.40,20240129,4070,13.76,20240805,5.65,N,085670,500,122 억,,800687,N,N,141,N,00,N +20241129,090748,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4745,-95,5,-1.96,106828995,22387,14.32,4815,4835,4745,6290,3390,4840,4771.92,3.27,0,-15451,4913,4876,4808,4771,4703,4895,4790,122,1450,500,3000,5,1,24450761,1160,17.07,1.59,12,0.09,278.00,2991.00,13380,20240129,-64.54,4070,20240805,16.58,13380,-64.54,20240129,4070,16.58,20240805,13380,-64.54,20240129,4070,16.58,20240805,5.65,N,085670,500,122 억,,800687,N,N,141,N,00,N 20241128,160739,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4840,55,2,1.15,738142715,154138,72.64,4790,4845,4740,6220,3350,4785,4788.82,3.28,0,485,4888,4836,4788,4736,4688,4812,4712,122,1435,500,2960,5,1,24450761,1183,17.41,1.62,12,0.63,278.00,2991.00,13380,20240129,-63.83,4070,20240805,18.92,13380,-63.83,20240129,4070,18.92,20240805,13380,-63.83,20240129,4070,18.92,20240805,5.61,N,085670,500,122 억,,800934,N,N,141,N,00,N 20241128,150753,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4825,40,2,0.84,699889035,146221,68.91,4790,4845,4740,6220,3350,4785,4786.52,3.28,0,534,4888,4836,4788,4736,4688,4812,4712,122,1435,500,2960,5,1,24450761,1180,17.36,1.61,12,0.60,278.00,2991.00,13380,20240129,-63.94,4070,20240805,18.55,13380,-63.94,20240129,4070,18.55,20240805,13380,-63.94,20240129,4070,18.55,20240805,5.61,N,085670,500,122 억,,800934,N,N,1358,N,00,N 20241128,140751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4830,45,2,0.94,619360715,129528,61.04,4790,4845,4740,6220,3350,4785,4781.67,3.28,0,1984,4888,4836,4788,4736,4688,4812,4712,122,1435,500,2960,5,1,24450761,1181,17.37,1.61,12,0.53,278.00,2991.00,13380,20240129,-63.90,4070,20240805,18.67,13380,-63.90,20240129,4070,18.67,20240805,13380,-63.90,20240129,4070,18.67,20240805,5.61,N,085670,500,122 억,,800934,N,N,1358,N,00,N diff --git a/085810/price/prices-20241101.csv b/085810/price/prices-20241101.csv index 490f7b232f51..c37f0f7a1218 100644 --- a/085810/price/prices-20241101.csv +++ b/085810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160731,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,643,-58,5,-8.27,834135127,1192063,552.89,715,772,640,911,491,701,699.74,0.11,0,-124733,764,732,713,681,662,723,672,159,210,500,440,1,1,31081959,200,-0.73,0.73,12,3.84,-875.00,877.00,1500,20240927,-57.13,640,20241129,0.47,1500,-57.13,20240927,640,0.47,20241129,1500,-57.13,20240927,640,0.47,20241129,0.00,N,085810,500,159 억,,33773,N,N,0,N,00,N +20241129,150748,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,656,-45,5,-6.42,806359933,1148958,532.90,715,772,640,911,491,701,701.82,0.11,0,-124521,764,732,713,681,662,723,672,159,210,500,440,1,1,31081959,204,-0.75,0.75,12,3.70,-875.00,877.00,1500,20240927,-56.27,640,20241129,2.50,1500,-56.27,20240927,640,2.50,20241129,1500,-56.27,20240927,640,2.50,20241129,0.00,N,085810,500,159 억,,33773,N,N,0,N,00,N +20241129,140751,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,669,-32,5,-4.56,696270250,979778,454.43,715,772,643,911,491,701,710.64,0.11,0,-151151,764,732,713,681,662,723,672,159,210,500,440,1,1,31081959,208,-0.76,0.76,12,3.15,-875.00,877.00,1500,20240927,-55.40,643,20241129,4.04,1500,-55.40,20240927,643,4.04,20241129,1500,-55.40,20240927,643,4.04,20241129,0.00,N,085810,500,159 억,,33773,N,N,0,N,00,N +20241129,130749,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,644,-57,5,-8.13,673923393,945784,438.67,715,772,643,911,491,701,712.56,0.11,0,-147608,764,732,713,681,662,723,672,159,210,500,440,1,1,31081959,200,-0.74,0.73,12,3.04,-875.00,877.00,1500,20240927,-57.07,643,20241129,0.16,1500,-57.07,20240927,643,0.16,20241129,1500,-57.07,20240927,643,0.16,20241129,0.00,N,085810,500,159 억,,33773,N,N,0,N,00,N +20241129,120750,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,675,-26,5,-3.71,603667374,839331,389.29,715,772,645,911,491,701,719.22,0.11,0,-136858,764,732,713,681,662,723,672,159,210,500,440,1,1,31081959,210,-0.77,0.77,12,2.70,-875.00,877.00,1500,20240927,-55.00,645,20241129,4.65,1500,-55.00,20240927,645,4.65,20241129,1500,-55.00,20240927,645,4.65,20241129,0.00,N,085810,500,159 억,,33773,N,N,0,N,00,N +20241129,110752,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,707,6,2,0.86,512946666,703634,326.35,715,772,670,911,491,701,729.00,0.11,0,-134419,764,732,713,681,662,723,672,159,210,500,440,1,1,31081959,220,-0.81,0.81,12,2.26,-875.00,877.00,1500,20240927,-52.87,670,20241129,5.52,1500,-52.87,20240927,670,5.52,20241129,1500,-52.87,20240927,670,5.52,20241129,0.00,N,085810,500,159 억,,33773,N,N,0,N,00,N +20241129,100747,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,677,-24,5,-3.42,451828702,615174,285.32,715,772,670,911,491,701,734.47,0.11,0,-117108,764,732,713,681,662,723,672,159,210,500,440,1,1,31081959,210,-0.77,0.77,12,1.98,-875.00,877.00,1500,20240927,-54.87,670,20241129,1.04,1500,-54.87,20240927,670,1.04,20241129,1500,-54.87,20240927,670,1.04,20241129,0.00,N,085810,500,159 억,,33773,N,N,0,N,00,N +20241129,090749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,744,43,2,6.13,42230364,58879,27.31,715,745,700,911,491,701,717.24,0.11,0,1654,764,732,713,681,662,723,672,159,210,500,440,1,1,31081959,231,-0.85,0.85,12,0.19,-875.00,877.00,1500,20240927,-50.40,694,20241128,7.20,1500,-50.40,20240927,694,7.20,20241128,1500,-50.40,20240927,694,7.20,20241128,0.00,N,085810,500,159 억,,33773,N,N,0,N,00,N 20241128,160740,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,701,-27,5,-3.71,153213023,215512,62.90,728,745,694,946,510,728,711.01,0.10,0,4121,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,218,-0.80,0.80,12,0.69,-875.00,877.00,1500,20240927,-53.27,694,20241128,1.01,1500,-53.27,20240927,694,1.01,20241128,1500,-53.27,20240927,694,1.01,20241128,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N 20241128,150754,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,709,-19,5,-2.61,138971498,195251,56.99,728,745,694,946,510,728,711.76,0.10,0,12354,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,220,-0.81,0.81,12,0.63,-875.00,877.00,1500,20240927,-52.73,694,20241128,2.16,1500,-52.73,20240927,694,2.16,20241128,1500,-52.73,20240927,694,2.16,20241128,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N 20241128,140751,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,705,-23,5,-3.16,99051528,138318,40.37,728,745,700,946,510,728,716.11,0.10,0,5994,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,219,-0.81,0.80,12,0.45,-875.00,877.00,1500,20240927,-53.00,700,20241128,0.71,1500,-53.00,20240927,700,0.71,20241128,1500,-53.00,20240927,700,0.71,20241128,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N diff --git a/085910/price/prices-20241101.csv b/085910/price/prices-20241101.csv index ff51be43c8d8..6b7445a253f6 100644 --- a/085910/price/prices-20241101.csv +++ b/085910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,-25,5,-0.76,41236465,12542,84.69,3300,3305,3280,4295,2315,3305,3287.87,7.41,0,-408,3335,3320,3295,3280,3255,3327,3287,70,990,500,2180,5,1,13934818,457,-14.98,0.82,12,0.09,-219.00,4018.00,4250,20231219,-22.82,2760,20240805,18.84,3995,-17.90,20240109,2760,18.84,20240805,4250,-22.82,20231219,2760,18.84,20240805,1.26,N,085910,500,69 억,,1032946,N,N,0,N,00,N +20241129,150749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,-15,5,-0.45,39120205,11898,80.34,3300,3305,3280,4295,2315,3305,3287.96,7.41,0,-314,3335,3320,3295,3280,3255,3327,3287,70,990,500,2180,5,1,13934818,458,-15.02,0.82,12,0.09,-219.00,4018.00,4250,20231219,-22.59,2760,20240805,19.20,3995,-17.65,20240109,2760,19.20,20240805,4250,-22.59,20231219,2760,19.20,20240805,1.26,N,085910,500,69 억,,1032946,N,N,0,N,00,N +20241129,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-10,5,-0.30,36618360,11137,75.20,3300,3305,3280,4295,2315,3305,3287.99,7.41,0,-237,3335,3320,3295,3280,3255,3327,3287,70,990,500,2180,5,1,13934818,459,-15.05,0.82,12,0.08,-219.00,4018.00,4250,20231219,-22.47,2760,20240805,19.38,3995,-17.52,20240109,2760,19.38,20240805,4250,-22.47,20231219,2760,19.38,20240805,1.26,N,085910,500,69 억,,1032946,N,N,0,N,00,N +20241129,130749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-10,5,-0.30,33097350,10067,67.97,3300,3305,3280,4295,2315,3305,3287.71,7.41,0,-225,3335,3320,3295,3280,3255,3327,3287,70,990,500,2180,5,1,13934818,459,-15.05,0.82,12,0.07,-219.00,4018.00,4250,20231219,-22.47,2760,20240805,19.38,3995,-17.52,20240109,2760,19.38,20240805,4250,-22.47,20231219,2760,19.38,20240805,1.26,N,085910,500,69 억,,1032946,N,N,0,N,00,N +20241129,120750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,-25,5,-0.76,22217075,6760,45.64,3300,3305,3280,4295,2315,3305,3286.55,7.41,0,-205,3335,3320,3295,3280,3255,3327,3287,70,990,500,2180,5,1,13934818,457,-14.98,0.82,12,0.05,-219.00,4018.00,4250,20231219,-22.82,2760,20240805,18.84,3995,-17.90,20240109,2760,18.84,20240805,4250,-22.82,20231219,2760,18.84,20240805,1.26,N,085910,500,69 억,,1032946,N,N,0,N,00,N +20241129,110752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-20,5,-0.61,15735850,4786,32.32,3300,3305,3280,4295,2315,3305,3287.89,7.41,0,-335,3335,3320,3295,3280,3255,3327,3287,70,990,500,2180,5,1,13934818,458,-15.00,0.82,12,0.03,-219.00,4018.00,4250,20231219,-22.71,2760,20240805,19.02,3995,-17.77,20240109,2760,19.02,20240805,4250,-22.71,20231219,2760,19.02,20240805,1.26,N,085910,500,69 억,,1032946,N,N,0,N,00,N +20241129,100747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-10,5,-0.30,6960245,2112,14.26,3300,3305,3290,4295,2315,3305,3295.57,7.41,0,-527,3335,3320,3295,3280,3255,3327,3287,70,990,500,2180,5,1,13934818,459,-15.05,0.82,12,0.02,-219.00,4018.00,4250,20231219,-22.47,2760,20240805,19.38,3995,-17.52,20240109,2760,19.38,20240805,4250,-22.47,20231219,2760,19.38,20240805,1.26,N,085910,500,69 억,,1032946,N,N,0,N,00,N +20241129,090749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,0,3,0.00,597560,181,1.22,3300,3305,3300,4295,2315,3305,3301.44,7.41,0,-19,3335,3320,3295,3280,3255,3327,3287,70,990,500,2180,5,1,13934818,461,-15.09,0.82,12,0.00,-219.00,4018.00,4250,20231219,-22.24,2760,20240805,19.75,3995,-17.27,20240109,2760,19.75,20240805,4250,-22.24,20231219,2760,19.75,20240805,1.26,N,085910,500,69 억,,1032946,N,N,0,N,00,N 20241128,160740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,48671595,14810,106.12,3280,3310,3270,4290,2310,3300,3286.40,7.42,0,-381,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,461,-15.09,0.82,12,0.11,-219.00,4018.00,4250,20231219,-22.24,2760,20240805,19.75,3995,-17.27,20240109,2760,19.75,20240805,4250,-22.24,20231219,2760,19.75,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N 20241128,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,0,3,0.00,47941195,14589,104.54,3280,3310,3270,4290,2310,3300,3286.12,7.42,0,-328,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,460,-15.07,0.82,12,0.10,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N 20241128,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,0,3,0.00,45137285,13739,98.45,3280,3310,3270,4290,2310,3300,3285.34,7.42,0,-120,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,460,-15.07,0.82,12,0.10,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N diff --git a/086040/price/prices-20241101.csv b/086040/price/prices-20241101.csv index 98b0e6dbeab8..ee428a0dab7d 100644 --- a/086040/price/prices-20241101.csv +++ b/086040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-105,5,-3.21,84092660,25992,68.98,3300,3335,3155,4250,2290,3270,3235.33,1.37,0,-13770,3396,3332,3236,3172,3076,3365,3205,80,980,500,2350,5,1,15958247,505,-10.34,0.97,12,0.16,-306.00,3251.00,7430,20240103,-57.40,3040,20241115,4.11,7430,-57.40,20240103,3040,4.11,20241115,7430,-57.40,20240103,3040,4.11,20241115,1.13,N,086040,500,79 억,,218799,N,N,0,N,00,N +20241129,150749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-100,5,-3.06,80856915,24970,66.26,3300,3335,3155,4250,2290,3270,3238.16,1.37,0,-13481,3396,3332,3236,3172,3076,3365,3205,80,980,500,2350,5,1,15958247,506,-10.36,0.98,12,0.16,-306.00,3251.00,7430,20240103,-57.34,3040,20241115,4.28,7430,-57.34,20240103,3040,4.28,20241115,7430,-57.34,20240103,3040,4.28,20241115,1.13,N,086040,500,79 억,,218799,N,N,0,N,00,N +20241129,140751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-50,5,-1.53,64197185,19754,52.42,3300,3335,3215,4250,2290,3270,3249.83,1.37,0,-11141,3396,3332,3236,3172,3076,3365,3205,80,980,500,2350,5,1,15958247,514,-10.52,0.99,12,0.12,-306.00,3251.00,7430,20240103,-56.66,3040,20241115,5.92,7430,-56.66,20240103,3040,5.92,20241115,7430,-56.66,20240103,3040,5.92,20241115,1.13,N,086040,500,79 억,,218799,N,N,0,N,00,N +20241129,130749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,-45,5,-1.38,63672175,19591,51.99,3300,3335,3215,4250,2290,3270,3250.07,1.37,0,-11105,3396,3332,3236,3172,3076,3365,3205,80,980,500,2350,5,1,15958247,515,-10.54,0.99,12,0.12,-306.00,3251.00,7430,20240103,-56.59,3040,20241115,6.09,7430,-56.59,20240103,3040,6.09,20241115,7430,-56.59,20240103,3040,6.09,20241115,1.13,N,086040,500,79 억,,218799,N,N,0,N,00,N +20241129,120750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,-40,5,-1.22,57208575,17583,46.66,3300,3335,3215,4250,2290,3270,3253.63,1.37,0,-9249,3396,3332,3236,3172,3076,3365,3205,80,980,500,2350,5,1,15958247,515,-10.56,0.99,12,0.11,-306.00,3251.00,7430,20240103,-56.53,3040,20241115,6.25,7430,-56.53,20240103,3040,6.25,20241115,7430,-56.53,20240103,3040,6.25,20241115,1.13,N,086040,500,79 억,,218799,N,N,0,N,00,N +20241129,110752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-10,5,-0.31,52059540,15990,42.43,3300,3335,3225,4250,2290,3270,3255.76,1.37,0,-7706,3396,3332,3236,3172,3076,3365,3205,80,980,500,2350,5,1,15958247,520,-10.65,1.00,12,0.10,-306.00,3251.00,7430,20240103,-56.12,3040,20241115,7.24,7430,-56.12,20240103,3040,7.24,20241115,7430,-56.12,20240103,3040,7.24,20241115,1.13,N,086040,500,79 억,,218799,N,N,0,N,00,N +20241129,100747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,-20,5,-0.61,37135735,11390,30.23,3300,3335,3225,4250,2290,3270,3260.38,1.37,0,-6763,3396,3332,3236,3172,3076,3365,3205,80,980,500,2350,5,1,15958247,519,-10.62,1.00,12,0.07,-306.00,3251.00,7430,20240103,-56.26,3040,20241115,6.91,7430,-56.26,20240103,3040,6.91,20241115,7430,-56.26,20240103,3040,6.91,20241115,1.13,N,086040,500,79 억,,218799,N,N,0,N,00,N +20241129,090749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,55,2,1.68,5038675,1517,4.03,3300,3335,3285,4250,2290,3270,3321.47,1.37,0,-511,3396,3332,3236,3172,3076,3365,3205,80,980,500,2350,5,1,15958247,531,-10.87,1.02,12,0.01,-306.00,3251.00,7430,20240103,-55.25,3040,20241115,9.38,7430,-55.25,20240103,3040,9.38,20241115,7430,-55.25,20240103,3040,9.38,20241115,1.13,N,086040,500,79 억,,218799,N,N,0,N,00,N 20241128,160740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,90,2,2.83,122056610,37682,113.91,3150,3300,3140,4130,2230,3180,3239.12,1.38,0,-1918,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,522,-10.69,1.01,12,0.24,-306.00,3251.00,7430,20240103,-55.99,3040,20241115,7.57,7430,-55.99,20240103,3040,7.57,20241115,7430,-55.99,20240103,3040,7.57,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N 20241128,150754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,95,2,2.99,113466135,35057,105.97,3150,3300,3140,4130,2230,3180,3236.62,1.38,0,-1399,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,523,-10.70,1.01,12,0.22,-306.00,3251.00,7430,20240103,-55.92,3040,20241115,7.73,7430,-55.92,20240103,3040,7.73,20241115,7430,-55.92,20240103,3040,7.73,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N 20241128,140752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,115,2,3.62,108527955,33552,101.42,3150,3300,3140,4130,2230,3180,3234.62,1.38,0,-264,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,526,-10.77,1.01,12,0.21,-306.00,3251.00,7430,20240103,-55.65,3040,20241115,8.39,7430,-55.65,20240103,3040,8.39,20241115,7430,-55.65,20240103,3040,8.39,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N diff --git a/086060/price/prices-20241101.csv b/086060/price/prices-20241101.csv index d0db4a8f7778..8ae0abdbf3d7 100644 --- a/086060/price/prices-20241101.csv +++ b/086060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,-75,5,-2.20,161837475,48128,181.48,3415,3425,3330,4435,2395,3415,3362.98,2.23,0,-8462,3448,3431,3418,3401,3388,3430,3400,43,1020,500,2390,5,1,8610587,288,11.10,0.60,12,0.56,301.00,5610.00,4745,20240201,-29.61,3125,20240909,6.88,4745,-29.61,20240201,3125,6.88,20240909,4745,-29.61,20240201,3125,6.88,20240909,4.35,N,086060,500,43 억,,192063,N,N,0,N,00,N +20241129,150749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,-60,5,-1.76,143281890,42571,160.53,3415,3425,3330,4435,2395,3415,3365.72,2.23,0,-8283,3448,3431,3418,3401,3388,3430,3400,43,1020,500,2390,5,1,8610587,289,11.15,0.60,12,0.49,301.00,5610.00,4745,20240201,-29.29,3125,20240909,7.36,4745,-29.29,20240201,3125,7.36,20240909,4745,-29.29,20240201,3125,7.36,20240909,4.35,N,086060,500,43 억,,192063,N,N,0,N,00,N +20241129,140752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,-50,5,-1.46,135076765,40122,151.30,3415,3425,3330,4435,2395,3415,3366.65,2.23,0,-7166,3448,3431,3418,3401,3388,3430,3400,43,1020,500,2390,5,1,8610587,290,11.18,0.60,12,0.47,301.00,5610.00,4745,20240201,-29.08,3125,20240909,7.68,4745,-29.08,20240201,3125,7.68,20240909,4745,-29.08,20240201,3125,7.68,20240909,4.35,N,086060,500,43 억,,192063,N,N,0,N,00,N +20241129,130749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-65,5,-1.90,108925460,32286,121.75,3415,3425,3345,4435,2395,3415,3373.77,2.23,0,-6713,3448,3431,3418,3401,3388,3430,3400,43,1020,500,2390,5,1,8610587,288,11.13,0.60,12,0.37,301.00,5610.00,4745,20240201,-29.40,3125,20240909,7.20,4745,-29.40,20240201,3125,7.20,20240909,4745,-29.40,20240201,3125,7.20,20240909,4.35,N,086060,500,43 억,,192063,N,N,0,N,00,N +20241129,120751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,-45,5,-1.32,96370505,28542,107.63,3415,3425,3345,4435,2395,3415,3376.45,2.23,0,-4620,3448,3431,3418,3401,3388,3430,3400,43,1020,500,2390,5,1,8610587,290,11.20,0.60,12,0.33,301.00,5610.00,4745,20240201,-28.98,3125,20240909,7.84,4745,-28.98,20240201,3125,7.84,20240909,4745,-28.98,20240201,3125,7.84,20240909,4.35,N,086060,500,43 억,,192063,N,N,0,N,00,N +20241129,110753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,-60,5,-1.76,90452250,26783,101.00,3415,3425,3345,4435,2395,3415,3377.23,2.23,0,-4705,3448,3431,3418,3401,3388,3430,3400,43,1020,500,2390,5,1,8610587,289,11.15,0.60,12,0.31,301.00,5610.00,4745,20240201,-29.29,3125,20240909,7.36,4745,-29.29,20240201,3125,7.36,20240909,4745,-29.29,20240201,3125,7.36,20240909,4.35,N,086060,500,43 억,,192063,N,N,0,N,00,N +20241129,100747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,-45,5,-1.32,82410005,24384,91.95,3415,3425,3345,4435,2395,3415,3379.68,2.23,0,-4987,3448,3431,3418,3401,3388,3430,3400,43,1020,500,2390,5,1,8610587,290,11.20,0.60,12,0.28,301.00,5610.00,4745,20240201,-28.98,3125,20240909,7.84,4745,-28.98,20240201,3125,7.84,20240909,4745,-28.98,20240201,3125,7.84,20240909,4.35,N,086060,500,43 억,,192063,N,N,0,N,00,N +20241129,090750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,0,3,0.00,3816510,1118,4.22,3415,3420,3405,4435,2395,3415,3413.69,2.23,0,-4,3448,3431,3418,3401,3388,3430,3400,43,1020,500,2390,5,1,8610587,294,11.35,0.61,12,0.01,301.00,5610.00,4745,20240201,-28.03,3125,20240909,9.28,4745,-28.03,20240201,3125,9.28,20240909,4745,-28.03,20240201,3125,9.28,20240909,4.35,N,086060,500,43 억,,192063,N,N,0,N,00,N 20241128,160741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-15,5,-0.44,89323405,26116,62.93,3415,3435,3405,4455,2405,3430,3420.36,2.20,0,2291,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,294,11.35,0.61,12,0.30,301.00,5610.00,4745,20240201,-28.03,3125,20240909,9.28,4745,-28.03,20240201,3125,9.28,20240909,4745,-28.03,20240201,3125,9.28,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N 20241128,150754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,5,2,0.15,83372045,24375,58.73,3415,3435,3405,4455,2405,3430,3420.39,2.20,0,2479,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,296,11.41,0.61,12,0.28,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N 20241128,140752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,5,2,0.15,69352800,20293,48.90,3415,3435,3405,4455,2405,3430,3417.57,2.20,0,2099,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,296,11.41,0.61,12,0.24,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N diff --git a/086220/price/prices-20241101.csv b/086220/price/prices-20241101.csv index 52afb6874714..46c9ad28041a 100644 --- a/086220/price/prices-20241101.csv +++ b/086220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160732,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1696,17,2,1.01,38669,23,11.39,1501,1699,1501,1930,1428,1679,1681.26,0.00,0,0,1755,1716,1658,1619,1561,1688,1591,53,251,500,1000,1,1,10573865,179,31.41,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.37,1501,20241129,12.99,3800,-55.37,20240619,1501,12.99,20241129,3800,-55.37,20240619,1501,12.99,20241129,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241129,150750,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,20,2,1.19,31885,19,9.41,1501,1699,1501,1930,1428,1679,1678.16,0.00,0,0,1755,1716,1658,1619,1561,1688,1591,53,251,500,1000,1,1,10573865,180,31.46,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.29,1501,20241129,13.19,3800,-55.29,20240619,1501,13.19,20241129,3800,-55.29,20240619,1501,13.19,20241129,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241129,140752,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,20,2,1.19,31885,19,9.41,1501,1699,1501,1930,1428,1679,1678.16,0.00,0,0,1755,1716,1658,1619,1561,1688,1591,53,251,500,1000,1,1,10573865,180,31.46,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.29,1501,20241129,13.19,3800,-55.29,20240619,1501,13.19,20241129,3800,-55.29,20240619,1501,13.19,20241129,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241129,130750,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,20,2,1.19,31885,19,9.41,1501,1699,1501,1930,1428,1679,1678.16,0.00,0,0,1755,1716,1658,1619,1561,1688,1591,53,251,500,1000,1,1,10573865,180,31.46,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.29,1501,20241129,13.19,3800,-55.29,20240619,1501,13.19,20241129,3800,-55.29,20240619,1501,13.19,20241129,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241129,120751,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,20,2,1.19,31885,19,9.41,1501,1699,1501,1930,1428,1679,1678.16,0.00,0,0,1755,1716,1658,1619,1561,1688,1591,53,251,500,1000,1,1,10573865,180,31.46,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.29,1501,20241129,13.19,3800,-55.29,20240619,1501,13.19,20241129,3800,-55.29,20240619,1501,13.19,20241129,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241129,110753,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,20,2,1.19,28685,17,8.42,1501,1699,1501,1930,1428,1679,1687.35,0.00,0,0,1755,1716,1658,1619,1561,1688,1591,53,251,500,1000,1,1,10573865,180,31.46,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.29,1501,20241129,13.19,3800,-55.29,20240619,1501,13.19,20241129,3800,-55.29,20240619,1501,13.19,20241129,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241129,100748,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,20,2,1.19,3200,2,0.99,1501,1699,1501,1930,1428,1679,1600.00,0.00,0,0,1755,1716,1658,1619,1561,1688,1591,53,251,500,1000,1,1,10573865,180,31.46,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.29,1501,20241129,13.19,3800,-55.29,20240619,1501,13.19,20241129,3800,-55.29,20240619,1501,13.19,20241129,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241129,090750,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,20,2,1.19,3200,2,0.99,1501,1699,1501,1930,1428,1679,1600.00,0.00,0,0,1755,1716,1658,1619,1561,1688,1591,53,251,500,1000,1,1,10573865,180,31.46,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.29,1501,20241129,13.19,3800,-55.29,20240619,1501,13.19,20241129,3800,-55.29,20240619,1501,13.19,20241129,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241128,160741,57,100.00,KONEX,,,N,N,N,N, ,N,1679,20,2,1.21,323376,202,79.53,1697,1697,1600,1907,1411,1659,1600.87,0.00,0,0,1737,1698,1659,1620,1581,1678,1600,53,248,500,990,1,1,10573865,178,31.09,0.99,12,0.00,54.00,1694.00,3800,20240619,-55.82,1515,20241121,10.83,3800,-55.82,20240619,1515,10.83,20241121,3800,-55.82,20240619,1515,10.83,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241128,150755,57,100.00,KONEX,,,N,N,N,N, ,N,1679,20,2,1.21,323376,202,79.53,1697,1697,1600,1907,1411,1659,1600.87,0.00,0,0,1737,1698,1659,1620,1581,1678,1600,53,248,500,990,1,1,10573865,178,31.09,0.99,12,0.00,54.00,1694.00,3800,20240619,-55.82,1515,20241121,10.83,3800,-55.82,20240619,1515,10.83,20241121,3800,-55.82,20240619,1515,10.83,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241128,140752,57,100.00,KONEX,,,N,N,N,N, ,N,1679,20,2,1.21,323376,202,79.53,1697,1697,1600,1907,1411,1659,1600.87,0.00,0,0,1737,1698,1659,1620,1581,1678,1600,53,248,500,990,1,1,10573865,178,31.09,0.99,12,0.00,54.00,1694.00,3800,20240619,-55.82,1515,20241121,10.83,3800,-55.82,20240619,1515,10.83,20241121,3800,-55.82,20240619,1515,10.83,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20241101.csv b/086280/price/prices-20241101.csv index 6ea2086010e7..488419935045 100644 --- a/086280/price/prices-20241101.csv +++ b/086280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160732,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123000,-2000,5,-1.60,18021331500,146024,178.13,125600,125600,122400,162500,87500,125000,123413.40,43.79,-6860,-6340,128333,126666,125133,123466,121933,125900,122700,375,37500,500,97500,100,1,75000000,92250,8.69,1.19,12,0.19,14148.00,103405.00,129500,20240715,-5.02,83232,20240119,47.78,129500,-5.02,20240715,83232,47.78,20240119,257500,-52.23,20240704,102000,20.59,20240807,0.08,N,086280,500,375 억,,32840589,N,N,650,N,00,N +20241129,150750,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123000,-2000,5,-1.60,13490859800,109170,133.17,125600,125600,122400,162500,87500,125000,123576.23,43.79,-6860,-789,128333,126666,125133,123466,121933,125900,122700,375,37500,500,97500,100,1,75000000,92250,8.69,1.19,12,0.15,14148.00,103405.00,129500,20240715,-5.02,83232,20240119,47.78,129500,-5.02,20240715,83232,47.78,20240119,257500,-52.23,20240704,102000,20.59,20240807,0.08,N,086280,500,375 억,,32840589,N,N,1050,N,00,N +20241129,140752,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123600,-1400,5,-1.12,9829520200,79372,96.82,125600,125600,122500,162500,87500,125000,123840.72,43.79,-6860,-596,128333,126666,125133,123466,121933,125900,122700,375,37500,500,97500,100,1,75000000,92700,8.74,1.20,12,0.11,14148.00,103405.00,129500,20240715,-4.56,83232,20240119,48.50,129500,-4.56,20240715,83232,48.50,20240119,257500,-52.00,20240704,102000,21.18,20240807,0.08,N,086280,500,375 억,,32840589,N,N,1050,N,00,N +20241129,130750,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124000,-1000,5,-0.80,7589045900,61240,74.70,125600,125600,122500,162500,87500,125000,123922.49,43.79,-6860,2872,128333,126666,125133,123466,121933,125900,122700,375,37500,500,97500,100,1,75000000,93000,8.76,1.20,12,0.08,14148.00,103405.00,129500,20240715,-4.25,83232,20240119,48.98,129500,-4.25,20240715,83232,48.98,20240119,257500,-51.84,20240704,102000,21.57,20240807,0.08,N,086280,500,375 억,,32840589,N,N,1050,N,00,N +20241129,120751,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123700,-1300,5,-1.04,6631604100,53515,65.28,125600,125600,122500,162500,87500,125000,123919.87,43.79,-6860,4084,128333,126666,125133,123466,121933,125900,122700,375,37500,500,97500,100,1,75000000,92775,8.74,1.20,12,0.07,14148.00,103405.00,129500,20240715,-4.48,83232,20240119,48.62,129500,-4.48,20240715,83232,48.62,20240119,257500,-51.96,20240704,102000,21.27,20240807,0.08,N,086280,500,375 억,,32840589,N,N,1050,N,00,N +20241129,110753,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124500,-500,5,-0.40,5199254800,41962,51.19,125600,125600,122500,162500,87500,125000,123903.10,43.79,-6860,4390,128333,126666,125133,123466,121933,125900,122700,375,37500,500,97500,100,1,75000000,93375,8.80,1.20,12,0.06,14148.00,103405.00,129500,20240715,-3.86,83232,20240119,49.58,129500,-3.86,20240715,83232,49.58,20240119,257500,-51.65,20240704,102000,22.06,20240807,0.08,N,086280,500,375 억,,32840589,N,N,1050,N,00,N +20241129,100748,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123200,-1800,5,-1.44,3432098100,27747,33.85,125600,125600,122500,162500,87500,125000,123691.17,43.79,-6860,766,128333,126666,125133,123466,121933,125900,122700,375,37500,500,97500,100,1,75000000,92400,8.71,1.19,12,0.04,14148.00,103405.00,129500,20240715,-4.86,83232,20240119,48.02,129500,-4.86,20240715,83232,48.02,20240119,257500,-52.16,20240704,102000,20.78,20240807,0.08,N,086280,500,375 억,,32840589,N,N,1050,N,00,N +20241129,090750,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124500,-500,5,-0.40,610929500,4897,5.97,125600,125600,123900,162500,87500,125000,124754.37,43.79,-6860,-1011,128333,126666,125133,123466,121933,125900,122700,375,37500,500,97500,100,1,75000000,93375,8.80,1.20,12,0.01,14148.00,103405.00,129500,20240715,-3.86,83232,20240119,49.58,129500,-3.86,20240715,83232,49.58,20240119,257500,-51.65,20240704,102000,22.06,20240807,0.08,N,086280,500,375 억,,32840589,N,N,1050,N,00,N 20241128,160741,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,125000,-1300,5,-1.03,10224890100,81725,39.54,126800,126800,123600,164100,88500,126300,125113.17,43.81,0,-17640,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93750,8.84,1.21,12,0.11,14148.00,103405.00,129500,20240715,-3.47,83232,20240119,50.18,129500,-3.47,20240715,83232,50.18,20240119,257500,-51.46,20240704,102000,22.55,20240807,0.09,N,086280,500,375 억,,32858058,N,N,1050,N,00,N 20241128,150755,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124500,-1800,5,-1.43,8980818500,71764,34.72,126800,126800,123600,164100,88500,126300,125143.53,43.81,0,-18486,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93375,8.80,1.20,12,0.10,14148.00,103405.00,129500,20240715,-3.86,83232,20240119,49.58,129500,-3.86,20240715,83232,49.58,20240119,257500,-51.65,20240704,102000,22.06,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N 20241128,140753,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124800,-1500,5,-1.19,7836522000,62603,30.29,126800,126800,123600,164100,88500,126300,125177.77,43.81,0,-18317,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93600,8.82,1.21,12,0.08,14148.00,103405.00,129500,20240715,-3.63,83232,20240119,49.94,129500,-3.63,20240715,83232,49.94,20240119,257500,-51.53,20240704,102000,22.35,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N diff --git a/086390/price/prices-20241101.csv b/086390/price/prices-20241101.csv index 59e0aa68c5a1..6e148638c275 100644 --- a/086390/price/prices-20241101.csv +++ b/086390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,-240,5,-2.65,1009652250,113936,160.37,9160,9160,8780,11790,6350,9070,8861.63,5.67,0,-30039,9236,9152,9026,8942,8816,9195,8985,106,2720,500,6530,10,1,21134126,1866,27.68,1.23,12,0.54,319.00,7186.00,19500,20240523,-54.72,8350,20240911,5.75,19500,-54.72,20240523,8350,5.75,20240911,19500,-54.72,20240523,8350,5.75,20240911,3.08,N,086390,500,105 억,,1197291,N,N,5,N,00,N +20241129,150750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8870,-200,5,-2.21,917777710,103553,145.76,9160,9160,8780,11790,6350,9070,8862.88,5.67,0,-29047,9236,9152,9026,8942,8816,9195,8985,106,2720,500,6530,10,1,21134126,1875,27.81,1.23,12,0.49,319.00,7186.00,19500,20240523,-54.51,8350,20240911,6.23,19500,-54.51,20240523,8350,6.23,20240911,19500,-54.51,20240523,8350,6.23,20240911,3.08,N,086390,500,105 억,,1197291,N,N,0,N,00,N +20241129,140753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,-240,5,-2.65,670498660,75735,106.60,9160,9160,8780,11790,6350,9070,8853.22,5.67,0,-19460,9236,9152,9026,8942,8816,9195,8985,106,2720,500,6530,10,1,21134126,1866,27.68,1.23,12,0.36,319.00,7186.00,19500,20240523,-54.72,8350,20240911,5.75,19500,-54.72,20240523,8350,5.75,20240911,19500,-54.72,20240523,8350,5.75,20240911,3.08,N,086390,500,105 억,,1197291,N,N,0,N,00,N +20241129,130750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,-240,5,-2.65,628063020,70928,99.84,9160,9160,8780,11790,6350,9070,8854.94,5.67,0,-17759,9236,9152,9026,8942,8816,9195,8985,106,2720,500,6530,10,1,21134126,1866,27.68,1.23,12,0.34,319.00,7186.00,19500,20240523,-54.72,8350,20240911,5.75,19500,-54.72,20240523,8350,5.75,20240911,19500,-54.72,20240523,8350,5.75,20240911,3.08,N,086390,500,105 억,,1197291,N,N,0,N,00,N +20241129,120752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8820,-250,5,-2.76,572001060,64567,90.88,9160,9160,8780,11790,6350,9070,8859.03,5.67,0,-20355,9236,9152,9026,8942,8816,9195,8985,106,2720,500,6530,10,1,21134126,1864,27.65,1.23,12,0.31,319.00,7186.00,19500,20240523,-54.77,8350,20240911,5.63,19500,-54.77,20240523,8350,5.63,20240911,19500,-54.77,20240523,8350,5.63,20240911,3.08,N,086390,500,105 억,,1197291,N,N,0,N,00,N +20241129,110754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,-240,5,-2.65,411011620,46256,65.11,9160,9160,8790,11790,6350,9070,8885.59,5.67,0,-15746,9236,9152,9026,8942,8816,9195,8985,106,2720,500,6530,10,1,21134126,1866,27.68,1.23,12,0.22,319.00,7186.00,19500,20240523,-54.72,8350,20240911,5.75,19500,-54.72,20240523,8350,5.75,20240911,19500,-54.72,20240523,8350,5.75,20240911,3.08,N,086390,500,105 억,,1197291,N,N,0,N,00,N +20241129,100748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8970,-100,5,-1.10,288222400,32451,45.68,9160,9160,8790,11790,6350,9070,8881.77,5.67,0,-7254,9236,9152,9026,8942,8816,9195,8985,106,2720,500,6530,10,1,21134126,1896,28.12,1.25,12,0.15,319.00,7186.00,19500,20240523,-54.00,8350,20240911,7.43,19500,-54.00,20240523,8350,7.43,20240911,19500,-54.00,20240523,8350,7.43,20240911,3.08,N,086390,500,105 억,,1197291,N,N,0,N,00,N +20241129,090751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9020,-50,5,-0.55,10073810,1112,1.57,9160,9160,9000,11790,6350,9070,9059.18,5.67,0,-752,9236,9152,9026,8942,8816,9195,8985,106,2720,500,6530,10,1,21134126,1906,28.28,1.26,12,0.01,319.00,7186.00,19500,20240523,-53.74,8350,20240911,8.02,19500,-53.74,20240523,8350,8.02,20240911,19500,-53.74,20240523,8350,8.02,20240911,3.08,N,086390,500,105 억,,1197291,N,N,0,N,00,N 20241128,160742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9070,100,2,1.11,639118610,70703,51.91,8900,9110,8900,11660,6280,8970,9039.58,5.57,0,20090,9543,9256,9103,8816,8663,9180,8740,106,2690,500,6450,10,1,21134126,1917,28.43,1.26,12,0.33,319.00,7186.00,19500,20240523,-53.49,8350,20240911,8.62,19500,-53.49,20240523,8350,8.62,20240911,19500,-53.49,20240523,8350,8.62,20240911,3.06,N,086390,500,105 억,,1177116,N,N,0,N,00,N 20241128,150755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9060,90,2,1.00,566778180,62715,46.05,8900,9110,8900,11660,6280,8970,9037.47,5.57,0,19335,9543,9256,9103,8816,8663,9180,8740,106,2690,500,6450,10,1,21134126,1915,28.40,1.26,12,0.30,319.00,7186.00,19500,20240523,-53.54,8350,20240911,8.50,19500,-53.54,20240523,8350,8.50,20240911,19500,-53.54,20240523,8350,8.50,20240911,3.06,N,086390,500,105 억,,1177116,N,N,0,N,00,N 20241128,140753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9090,120,2,1.34,437740580,48467,35.59,8900,9110,8900,11660,6280,8970,9031.85,5.57,0,14460,9543,9256,9103,8816,8663,9180,8740,106,2690,500,6450,10,1,21134126,1921,28.50,1.26,12,0.23,319.00,7186.00,19500,20240523,-53.38,8350,20240911,8.86,19500,-53.38,20240523,8350,8.86,20240911,19500,-53.38,20240523,8350,8.86,20240911,3.06,N,086390,500,105 억,,1177116,N,N,0,N,00,N diff --git a/086450/price/prices-20241101.csv b/086450/price/prices-20241101.csv index 7ba7fc520617..ddf396097594 100644 --- a/086450/price/prices-20241101.csv +++ b/086450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160733,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16550,-200,5,-1.19,1714134210,103297,132.19,16750,16810,16510,21750,11730,16750,16594.56,16.09,0,-22129,17043,16896,16813,16666,16583,16855,16625,222,5000,500,12730,10,1,44460000,7358,15.87,1.37,12,0.23,1043.00,12110.00,20600,20240718,-19.66,14140,20231207,17.04,20600,-19.66,20240718,14990,10.41,20240305,20600,-19.66,20240718,14140,17.04,20231207,0.60,N,086450,500,222 억,,7152115,N,N,110,N,00,N +20241129,150751,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16610,-140,5,-0.84,1520390290,91618,117.24,16750,16810,16510,21750,11730,16750,16594.89,16.09,0,-20778,17043,16896,16813,16666,16583,16855,16625,222,5000,500,12730,10,1,44460000,7385,15.93,1.37,12,0.21,1043.00,12110.00,20600,20240718,-19.37,14140,20231207,17.47,20600,-19.37,20240718,14990,10.81,20240305,20600,-19.37,20240718,14140,17.47,20231207,0.60,N,086450,500,222 억,,7152115,N,N,951,N,00,N +20241129,140753,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16560,-190,5,-1.13,1204278600,72529,92.81,16750,16810,16510,21750,11730,16750,16604.10,16.09,0,-17487,17043,16896,16813,16666,16583,16855,16625,222,5000,500,12730,10,1,44460000,7363,15.88,1.37,12,0.16,1043.00,12110.00,20600,20240718,-19.61,14140,20231207,17.11,20600,-19.61,20240718,14990,10.47,20240305,20600,-19.61,20240718,14140,17.11,20231207,0.60,N,086450,500,222 억,,7152115,N,N,951,N,00,N +20241129,130751,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16550,-200,5,-1.19,876836350,52776,67.54,16750,16810,16510,21750,11730,16750,16614.30,16.09,0,-13586,17043,16896,16813,16666,16583,16855,16625,222,5000,500,12730,10,1,44460000,7358,15.87,1.37,12,0.12,1043.00,12110.00,20600,20240718,-19.66,14140,20231207,17.04,20600,-19.66,20240718,14990,10.41,20240305,20600,-19.66,20240718,14140,17.04,20231207,0.60,N,086450,500,222 억,,7152115,N,N,951,N,00,N +20241129,120752,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16540,-210,5,-1.25,836789630,50356,64.44,16750,16810,16510,21750,11730,16750,16617.48,16.09,0,-13358,17043,16896,16813,16666,16583,16855,16625,222,5000,500,12730,10,1,44460000,7354,15.86,1.37,12,0.11,1043.00,12110.00,20600,20240718,-19.71,14140,20231207,16.97,20600,-19.71,20240718,14990,10.34,20240305,20600,-19.71,20240718,14140,16.97,20231207,0.60,N,086450,500,222 억,,7152115,N,N,951,N,00,N +20241129,110754,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16540,-210,5,-1.25,727343470,43737,55.97,16750,16810,16520,21750,11730,16750,16629.94,16.09,0,-12762,17043,16896,16813,16666,16583,16855,16625,222,5000,500,12730,10,1,44460000,7354,15.86,1.37,12,0.10,1043.00,12110.00,20600,20240718,-19.71,14140,20231207,16.97,20600,-19.71,20240718,14990,10.34,20240305,20600,-19.71,20240718,14140,16.97,20231207,0.60,N,086450,500,222 억,,7152115,N,N,951,N,00,N +20241129,100749,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16560,-190,5,-1.13,552254940,33172,42.45,16750,16810,16550,21750,11730,16750,16648.23,16.09,0,-10915,17043,16896,16813,16666,16583,16855,16625,222,5000,500,12730,10,1,44460000,7363,15.88,1.37,12,0.07,1043.00,12110.00,20600,20240718,-19.61,14140,20231207,17.11,20600,-19.61,20240718,14990,10.47,20240305,20600,-19.61,20240718,14140,17.11,20231207,0.60,N,086450,500,222 억,,7152115,N,N,951,N,00,N +20241129,090751,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16660,-90,5,-0.54,109228220,6534,8.36,16750,16810,16660,21750,11730,16750,16716.90,16.09,0,-3629,17043,16896,16813,16666,16583,16855,16625,222,5000,500,12730,10,1,44460000,7407,15.97,1.38,12,0.01,1043.00,12110.00,20600,20240718,-19.13,14140,20231207,17.82,20600,-19.13,20240718,14990,11.14,20240305,20600,-19.13,20240718,14140,17.82,20231207,0.60,N,086450,500,222 억,,7152115,N,N,951,N,00,N 20241128,160742,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16750,-30,5,-0.18,1311888000,78031,62.32,16940,16960,16730,21800,11750,16780,16812.40,16.07,0,7516,17440,17110,16930,16600,16420,17020,16510,222,5020,500,12750,10,1,44460000,7447,16.06,1.38,12,0.18,1043.00,12110.00,20600,20240718,-18.69,14140,20231207,18.46,20600,-18.69,20240718,14990,11.74,20240305,20600,-18.69,20240718,14140,18.46,20231207,0.60,N,086450,500,222 억,,7143256,N,N,951,N,00,N 20241128,150756,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16770,-10,5,-0.06,1220807130,72595,57.98,16940,16960,16730,21800,11750,16780,16816.68,16.07,0,8677,17440,17110,16930,16600,16420,17020,16510,222,5020,500,12750,10,1,44460000,7456,16.08,1.38,12,0.16,1043.00,12110.00,20600,20240718,-18.59,14140,20231207,18.60,20600,-18.59,20240718,14990,11.87,20240305,20600,-18.59,20240718,14140,18.60,20231207,0.60,N,086450,500,222 억,,7143256,N,N,52,N,00,N 20241128,140753,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16870,90,2,0.54,983130830,58449,46.68,16940,16960,16730,21800,11750,16780,16820.32,16.07,0,4512,17440,17110,16930,16600,16420,17020,16510,222,5020,500,12750,10,1,44460000,7500,16.17,1.39,12,0.13,1043.00,12110.00,20600,20240718,-18.11,14140,20231207,19.31,20600,-18.11,20240718,14990,12.54,20240305,20600,-18.11,20240718,14140,19.31,20231207,0.60,N,086450,500,222 억,,7143256,N,N,52,N,00,N diff --git a/086460/price/prices-20241101.csv b/086460/price/prices-20241101.csv index 00681f971736..531b46773aa1 100644 --- a/086460/price/prices-20241101.csv +++ b/086460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160733,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,31390,12,600.00,3045,3045,2535,3425,2535,2980,2615.83,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,15,445,500,1780,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241129,150751,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,31390,12,600.00,3045,3045,2535,3425,2535,2980,2615.83,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,15,445,500,1780,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241129,140753,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,31390,12,600.00,3045,3045,2535,3425,2535,2980,2615.83,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,15,445,500,1780,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241129,130751,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,31390,12,600.00,3045,3045,2535,3425,2535,2980,2615.83,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,15,445,500,1780,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241129,120752,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,31390,12,600.00,3045,3045,2535,3425,2535,2980,2615.83,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,15,445,500,1780,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241129,110754,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,31390,12,600.00,3045,3045,2535,3425,2535,2980,2615.83,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,15,445,500,1780,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241129,100749,57,100.00,KONEX,,,N,N,N,N, ,N,2535,-445,4,-14.93,28395,11,550.00,3045,3045,2535,3425,2535,2980,2581.36,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,15,445,500,1780,5,1,2939400,75,-0.94,0.62,12,0.00,-2691.00,4096.00,8240,20240409,-69.24,1890,20240604,34.13,8240,-69.24,20240409,1890,34.13,20240604,8240,-69.24,20240409,1890,34.13,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241129,090751,57,100.00,KONEX,,,N,N,N,N, ,N,3045,65,2,2.18,3045,1,50.00,3045,3045,3045,3425,2535,2980,3045.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,15,445,500,1780,5,1,2939400,90,-1.13,0.74,12,0.00,-2691.00,4096.00,8240,20240409,-63.05,1890,20240604,61.11,8240,-63.05,20240409,1890,61.11,20240604,8240,-63.05,20240409,1890,61.11,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241128,160742,57,100.00,KONEX,,,N,N,N,N, ,N,2980,85,2,2.94,5960,2,12.50,2980,2980,2980,3325,2465,2895,2980.00,0.00,0,0,3428,3161,2823,2556,2218,2992,2387,15,430,500,1730,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.83,1890,20240604,57.67,8240,-63.83,20240409,1890,57.67,20240604,8240,-63.83,20240409,1890,57.67,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241128,150756,57,100.00,KONEX,,,N,N,N,N, ,N,2980,85,2,2.94,5960,2,12.50,2980,2980,2980,3325,2465,2895,2980.00,0.00,0,0,3428,3161,2823,2556,2218,2992,2387,15,430,500,1730,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.83,1890,20240604,57.67,8240,-63.83,20240409,1890,57.67,20240604,8240,-63.83,20240409,1890,57.67,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241128,140754,57,100.00,KONEX,,,N,N,N,N, ,N,2980,85,2,2.94,5960,2,12.50,2980,2980,2980,3325,2465,2895,2980.00,0.00,0,0,3428,3161,2823,2556,2218,2992,2387,15,430,500,1730,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.83,1890,20240604,57.67,8240,-63.83,20240409,1890,57.67,20240604,8240,-63.83,20240409,1890,57.67,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N diff --git a/086520/price/prices-20241101.csv b/086520/price/prices-20241101.csv index d2b498b0472c..22ab1d286021 100644 --- a/086520/price/prices-20241101.csv +++ b/086520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160733,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,76100,-4300,5,-5.35,60963124600,785822,100.57,80100,80200,76100,104500,56300,80400,77580.01,20.13,-18340,-100614,82800,81600,80300,79100,77800,82200,79700,133,24100,100,57880,100,1,133138340,101318,198.69,5.97,12,0.59,383.00,12750.00,149600,20231130,-49.13,61900,20241115,22.94,138200,-44.93,20240213,61900,22.94,20241115,748000,-89.83,20231130,61900,22.94,20241115,1.22,N,086520,100,133 억,,26797390,N,N,12037,N,00,N +20241129,150751,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,76700,-3700,5,-4.60,53419549300,686979,87.92,80100,80200,76500,104500,56300,80400,77759.23,20.13,-18340,-76233,82800,81600,80300,79100,77800,82200,79700,133,24100,100,57880,100,1,133138340,102117,200.26,6.02,12,0.52,383.00,12750.00,149600,20231130,-48.73,61900,20241115,23.91,138200,-44.50,20240213,61900,23.91,20241115,748000,-89.75,20231130,61900,23.91,20241115,1.22,N,086520,100,133 억,,26797390,N,N,13579,N,00,N +20241129,140754,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,77200,-3200,5,-3.98,43774116100,561332,71.84,80100,80200,76900,104500,56300,80400,77981.61,20.13,-18340,-62127,82800,81600,80300,79100,77800,82200,79700,133,24100,100,57880,100,1,133138340,102783,201.57,6.05,12,0.42,383.00,12750.00,149600,20231130,-48.40,61900,20241115,24.72,138200,-44.14,20240213,61900,24.72,20241115,748000,-89.68,20231130,61900,24.72,20241115,1.22,N,086520,100,133 억,,26797390,N,N,13579,N,00,N +20241129,130751,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,77300,-3100,5,-3.86,38992885600,499450,63.92,80100,80200,76900,104500,56300,80400,78070.61,20.13,-18340,-53260,82800,81600,80300,79100,77800,82200,79700,133,24100,100,57880,100,1,133138340,102916,201.83,6.06,12,0.38,383.00,12750.00,149600,20231130,-48.33,61900,20241115,24.88,138200,-44.07,20240213,61900,24.88,20241115,748000,-89.67,20231130,61900,24.88,20241115,1.22,N,086520,100,133 억,,26797390,N,N,13579,N,00,N +20241129,120753,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,77600,-2800,5,-3.48,35363409300,452718,57.94,80100,80200,76900,104500,56300,80400,78112.42,20.13,-18340,-52329,82800,81600,80300,79100,77800,82200,79700,133,24100,100,57880,100,1,133138340,103315,202.61,6.09,12,0.34,383.00,12750.00,149600,20231130,-48.13,61900,20241115,25.36,138200,-43.85,20240213,61900,25.36,20241115,748000,-89.63,20231130,61900,25.36,20241115,1.22,N,086520,100,133 억,,26797390,N,N,13579,N,00,N +20241129,110754,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,77200,-3200,5,-3.98,31648542500,404665,51.79,80100,80200,76900,104500,56300,80400,78208.03,20.13,-18340,-50635,82800,81600,80300,79100,77800,82200,79700,133,24100,100,57880,100,1,133138340,102783,201.57,6.05,12,0.30,383.00,12750.00,149600,20231130,-48.40,61900,20241115,24.72,138200,-44.14,20240213,61900,24.72,20241115,748000,-89.68,20231130,61900,24.72,20241115,1.22,N,086520,100,133 억,,26797390,N,N,13579,N,00,N +20241129,100749,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,77200,-3200,5,-3.98,25464896200,324771,41.56,80100,80200,76900,104500,56300,80400,78407.40,20.13,-18340,-52666,82800,81600,80300,79100,77800,82200,79700,133,24100,100,57880,100,1,133138340,102783,201.57,6.05,12,0.24,383.00,12750.00,149600,20231130,-48.40,61900,20241115,24.72,138200,-44.14,20240213,61900,24.72,20241115,748000,-89.68,20231130,61900,24.72,20241115,1.22,N,086520,100,133 억,,26797390,N,N,13579,N,00,N +20241129,090752,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,79000,-1400,5,-1.74,5236418800,65890,8.43,80100,80200,78700,104500,56300,80400,79468.97,20.13,-18340,-13089,82800,81600,80300,79100,77800,82200,79700,133,24100,100,57880,100,1,133138340,105179,206.27,6.20,12,0.05,383.00,12750.00,149600,20231130,-47.19,61900,20241115,27.63,138200,-42.84,20240213,61900,27.63,20241115,748000,-89.44,20231130,61900,27.63,20241115,1.22,N,086520,100,133 억,,26797390,N,N,13579,N,00,N 20241128,160742,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80400,2000,2,2.55,61535979000,766452,69.34,80300,81500,79000,101900,54900,78400,80286.85,20.14,0,12142,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,107043,209.92,6.31,12,0.58,383.00,12750.00,149600,20231130,-46.26,61900,20241115,29.89,138200,-41.82,20240213,61900,29.89,20241115,748000,-89.25,20231130,61900,29.89,20241115,1.20,N,086520,100,133 억,,26818035,N,N,13579,N,00,N 20241128,150757,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80300,1900,2,2.42,56786678500,707337,63.99,80300,81500,79000,101900,54900,78400,80282.58,20.14,0,15410,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,106910,209.66,6.30,12,0.53,383.00,12750.00,149600,20231130,-46.32,61900,20241115,29.73,138200,-41.90,20240213,61900,29.73,20241115,748000,-89.26,20231130,61900,29.73,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N 20241128,140754,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80300,1900,2,2.42,51079905900,636453,57.58,80300,81500,79000,101900,54900,78400,80257.41,20.14,0,5897,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,106910,209.66,6.30,12,0.48,383.00,12750.00,149600,20231130,-46.32,61900,20241115,29.73,138200,-41.90,20240213,61900,29.73,20241115,748000,-89.26,20231130,61900,29.73,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N diff --git a/086670/price/prices-20241101.csv b/086670/price/prices-20241101.csv index 9c2af1681369..61b9a126b4a5 100644 --- a/086670/price/prices-20241101.csv +++ b/086670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8400,-100,5,-1.18,26213040,3122,72.07,8510,8510,8310,11050,5950,8500,8396.23,0.51,0,-444,8686,8592,8546,8452,8406,8570,8430,46,2550,500,6120,10,1,9125174,767,4.55,0.63,12,0.03,1846.00,13281.00,14400,20240403,-41.67,7900,20241115,6.33,14400,-41.67,20240403,7900,6.33,20241115,14400,-41.67,20240403,7900,6.33,20241115,1.09,N,086670,500,45 억,,46820,N,N,0,N,00,N +20241129,150752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8400,-100,5,-1.18,21311530,2539,58.61,8510,8510,8310,11050,5950,8500,8393.67,0.51,0,-475,8686,8592,8546,8452,8406,8570,8430,46,2550,500,6120,10,1,9125174,767,4.55,0.63,12,0.03,1846.00,13281.00,14400,20240403,-41.67,7900,20241115,6.33,14400,-41.67,20240403,7900,6.33,20241115,14400,-41.67,20240403,7900,6.33,20241115,1.09,N,086670,500,45 억,,46820,N,N,0,N,00,N +20241129,140754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8410,-90,5,-1.06,17703910,2110,48.71,8510,8510,8310,11050,5950,8500,8390.48,0.51,0,-518,8686,8592,8546,8452,8406,8570,8430,46,2550,500,6120,10,1,9125174,767,4.56,0.63,12,0.02,1846.00,13281.00,14400,20240403,-41.60,7900,20241115,6.46,14400,-41.60,20240403,7900,6.46,20241115,14400,-41.60,20240403,7900,6.46,20241115,1.09,N,086670,500,45 억,,46820,N,N,0,N,00,N +20241129,130752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8350,-150,5,-1.76,16168400,1928,44.51,8510,8510,8310,11050,5950,8500,8386.10,0.51,0,-525,8686,8592,8546,8452,8406,8570,8430,46,2550,500,6120,10,1,9125174,762,4.52,0.63,12,0.02,1846.00,13281.00,14400,20240403,-42.01,7900,20241115,5.70,14400,-42.01,20240403,7900,5.70,20241115,14400,-42.01,20240403,7900,5.70,20241115,1.09,N,086670,500,45 억,,46820,N,N,0,N,00,N +20241129,120753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8360,-140,5,-1.65,15976240,1905,43.98,8510,8510,8310,11050,5950,8500,8386.48,0.51,0,-537,8686,8592,8546,8452,8406,8570,8430,46,2550,500,6120,10,1,9125174,763,4.53,0.63,12,0.02,1846.00,13281.00,14400,20240403,-41.94,7900,20241115,5.82,14400,-41.94,20240403,7900,5.82,20241115,14400,-41.94,20240403,7900,5.82,20241115,1.09,N,086670,500,45 억,,46820,N,N,0,N,00,N +20241129,110755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8310,-190,5,-2.24,15624850,1863,43.01,8510,8510,8310,11050,5950,8500,8386.93,0.51,0,-538,8686,8592,8546,8452,8406,8570,8430,46,2550,500,6120,10,1,9125174,758,4.50,0.63,12,0.02,1846.00,13281.00,14400,20240403,-42.29,7900,20241115,5.19,14400,-42.29,20240403,7900,5.19,20241115,14400,-42.29,20240403,7900,5.19,20241115,1.09,N,086670,500,45 억,,46820,N,N,0,N,00,N +20241129,100750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8360,-140,5,-1.65,7561740,895,20.66,8510,8510,8360,11050,5950,8500,8448.87,0.51,0,-764,8686,8592,8546,8452,8406,8570,8430,46,2550,500,6120,10,1,9125174,763,4.53,0.63,12,0.01,1846.00,13281.00,14400,20240403,-41.94,7900,20241115,5.82,14400,-41.94,20240403,7900,5.82,20241115,14400,-41.94,20240403,7900,5.82,20241115,1.09,N,086670,500,45 억,,46820,N,N,0,N,00,N +20241129,090752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8490,-10,5,-0.12,1146190,135,3.12,8510,8510,8490,11050,5950,8500,8490.30,0.51,0,-134,8686,8592,8546,8452,8406,8570,8430,46,2550,500,6120,10,1,9125174,775,4.60,0.64,12,0.00,1846.00,13281.00,14400,20240403,-41.04,7900,20241115,7.47,14400,-41.04,20240403,7900,7.47,20241115,14400,-41.04,20240403,7900,7.47,20241115,1.09,N,086670,500,45 억,,46820,N,N,0,N,00,N 20241128,160743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8500,-110,5,-1.28,36886300,4318,31.16,8600,8640,8500,11190,6030,8610,8548.01,0.52,0,-382,8936,8772,8656,8492,8376,8715,8435,46,2580,500,6190,10,1,9125174,776,4.60,0.64,12,0.05,1846.00,13281.00,14400,20240403,-40.97,7900,20241115,7.59,14400,-40.97,20240403,7900,7.59,20241115,14400,-40.97,20240403,7900,7.59,20241115,1.10,N,086670,500,45 억,,47202,N,N,0,N,00,N 20241128,150757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8540,-70,5,-0.81,26309670,3074,22.19,8600,8640,8500,11190,6030,8610,8558.77,0.52,0,-304,8936,8772,8656,8492,8376,8715,8435,46,2580,500,6190,10,1,9125174,779,4.63,0.64,12,0.03,1846.00,13281.00,14400,20240403,-40.69,7900,20241115,8.10,14400,-40.69,20240403,7900,8.10,20241115,14400,-40.69,20240403,7900,8.10,20241115,1.10,N,086670,500,45 억,,47202,N,N,0,N,00,N 20241128,140754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8500,-110,5,-1.28,25755800,3009,21.72,8600,8640,8500,11190,6030,8610,8559.59,0.52,0,-302,8936,8772,8656,8492,8376,8715,8435,46,2580,500,6190,10,1,9125174,776,4.60,0.64,12,0.03,1846.00,13281.00,14400,20240403,-40.97,7900,20241115,7.59,14400,-40.97,20240403,7900,7.59,20241115,14400,-40.97,20240403,7900,7.59,20241115,1.10,N,086670,500,45 억,,47202,N,N,0,N,00,N diff --git a/086710/price/prices-20241101.csv b/086710/price/prices-20241101.csv index ae29c2a82bdb..1e15daf3c15e 100644 --- a/086710/price/prices-20241101.csv +++ b/086710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-400,5,-4.20,651082340,70636,330.04,9470,9470,9110,12370,6670,9520,9217.59,4.56,0,-21585,9713,9616,9453,9356,9193,9665,9405,61,2850,500,6090,10,1,12203280,1113,19.83,1.57,12,0.58,460.00,5827.00,24200,20240614,-62.31,7410,20240416,23.08,24200,-62.31,20240614,7410,23.08,20240416,24200,-62.31,20240614,7410,23.08,20240416,2.43,N,086710,500,61 억,,556243,N,N,0,N,00,N +20241129,150752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,-380,5,-3.99,610656570,66208,309.35,9470,9470,9110,12370,6670,9520,9223.30,4.56,0,-20435,9713,9616,9453,9356,9193,9665,9405,61,2850,500,6090,10,1,12203280,1115,19.87,1.57,12,0.54,460.00,5827.00,24200,20240614,-62.23,7410,20240416,23.35,24200,-62.23,20240614,7410,23.35,20240416,24200,-62.23,20240614,7410,23.35,20240416,2.43,N,086710,500,61 억,,556243,N,N,0,N,00,N +20241129,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9220,-300,5,-3.15,415866430,44888,209.74,9470,9470,9150,12370,6670,9520,9264.53,4.56,0,-17779,9713,9616,9453,9356,9193,9665,9405,61,2850,500,6090,10,1,12203280,1125,20.04,1.58,12,0.37,460.00,5827.00,24200,20240614,-61.90,7410,20240416,24.43,24200,-61.90,20240614,7410,24.43,20240416,24200,-61.90,20240614,7410,24.43,20240416,2.43,N,086710,500,61 억,,556243,N,N,0,N,00,N +20241129,130752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-240,5,-2.52,373511540,40293,188.27,9470,9470,9150,12370,6670,9520,9269.89,4.56,0,-16465,9713,9616,9453,9356,9193,9665,9405,61,2850,500,6090,10,1,12203280,1132,20.17,1.59,12,0.33,460.00,5827.00,24200,20240614,-61.65,7410,20240416,25.24,24200,-61.65,20240614,7410,25.24,20240416,24200,-61.65,20240614,7410,25.24,20240416,2.43,N,086710,500,61 억,,556243,N,N,0,N,00,N +20241129,120753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9260,-260,5,-2.73,362566500,39108,182.73,9470,9470,9150,12370,6670,9520,9270.90,4.56,0,-16193,9713,9616,9453,9356,9193,9665,9405,61,2850,500,6090,10,1,12203280,1130,20.13,1.59,12,0.32,460.00,5827.00,24200,20240614,-61.74,7410,20240416,24.97,24200,-61.74,20240614,7410,24.97,20240416,24200,-61.74,20240614,7410,24.97,20240416,2.43,N,086710,500,61 억,,556243,N,N,0,N,00,N +20241129,110755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9220,-300,5,-3.15,306138800,32950,153.96,9470,9470,9150,12370,6670,9520,9291.01,4.56,0,-16151,9713,9616,9453,9356,9193,9665,9405,61,2850,500,6090,10,1,12203280,1125,20.04,1.58,12,0.27,460.00,5827.00,24200,20240614,-61.90,7410,20240416,24.43,24200,-61.90,20240614,7410,24.43,20240416,24200,-61.90,20240614,7410,24.43,20240416,2.43,N,086710,500,61 억,,556243,N,N,0,N,00,N +20241129,100750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9150,-370,5,-3.89,243996240,26212,122.47,9470,9470,9150,12370,6670,9520,9308.57,4.56,0,-14529,9713,9616,9453,9356,9193,9665,9405,61,2850,500,6090,10,1,12203280,1117,19.89,1.57,12,0.21,460.00,5827.00,24200,20240614,-62.19,7410,20240416,23.48,24200,-62.19,20240614,7410,23.48,20240416,24200,-62.19,20240614,7410,23.48,20240416,2.43,N,086710,500,61 억,,556243,N,N,0,N,00,N +20241129,090752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9450,-70,5,-0.74,23846070,2524,11.79,9470,9470,9410,12370,6670,9520,9447.73,4.56,0,-2164,9713,9616,9453,9356,9193,9665,9405,61,2850,500,6090,10,1,12203280,1153,20.54,1.62,12,0.02,460.00,5827.00,24200,20240614,-60.95,7410,20240416,27.53,24200,-60.95,20240614,7410,27.53,20240416,24200,-60.95,20240614,7410,27.53,20240416,2.43,N,086710,500,61 억,,556243,N,N,0,N,00,N 20241128,160743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9520,190,2,2.04,199959660,21301,57.58,9330,9550,9290,12120,6540,9330,9386.96,4.58,0,-3074,9670,9500,9360,9190,9050,9430,9120,61,2790,500,5970,10,1,12203280,1162,20.70,1.63,12,0.17,460.00,5827.00,24200,20240614,-60.66,7410,20240416,28.48,24200,-60.66,20240614,7410,28.48,20240416,24200,-60.66,20240614,7410,28.48,20240416,2.44,N,086710,500,61 억,,559277,N,N,0,N,00,N 20241128,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9520,190,2,2.04,188488940,20096,54.33,9330,9550,9290,12120,6540,9330,9379.43,4.58,0,-2562,9670,9500,9360,9190,9050,9430,9120,61,2790,500,5970,10,1,12203280,1162,20.70,1.63,12,0.16,460.00,5827.00,24200,20240614,-60.66,7410,20240416,28.48,24200,-60.66,20240614,7410,28.48,20240416,24200,-60.66,20240614,7410,28.48,20240416,2.44,N,086710,500,61 억,,559277,N,N,0,N,00,N 20241128,140755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9440,110,2,1.18,147886280,15824,42.78,9330,9440,9290,12120,6540,9330,9345.70,4.58,0,-2870,9670,9500,9360,9190,9050,9430,9120,61,2790,500,5970,10,1,12203280,1152,20.52,1.62,12,0.13,460.00,5827.00,24200,20240614,-60.99,7410,20240416,27.40,24200,-60.99,20240614,7410,27.40,20240416,24200,-60.99,20240614,7410,27.40,20240416,2.44,N,086710,500,61 억,,559277,N,N,0,N,00,N diff --git a/086790/price/prices-20241101.csv b/086790/price/prices-20241101.csv index 2bfd5d94373d..d302e011d91e 100644 --- a/086790/price/prices-20241101.csv +++ b/086790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160734,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62400,-1500,5,-2.35,74052408600,1180058,168.96,63600,63600,62300,83000,44800,63900,62753.29,68.11,-52920,-531308,65033,64466,63633,63066,62233,64050,62650,15012,19100,5000,48560,100,1,287240880,179238,5.37,0.46,12,0.41,11613.00,135138.00,69300,20240827,-9.96,40700,20231128,53.32,69300,-9.96,20240827,40800,52.94,20240118,69300,-9.96,20240827,40800,52.94,20240118,0.12,N,086790,5000,15012 억,,195644397,N,N,184,N,00,N +20241129,150752,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62700,-1200,5,-1.88,53446755500,850018,121.71,63600,63600,62300,83000,44800,63900,62877.18,68.11,-52920,-379717,65033,64466,63633,63066,62233,64050,62650,15012,19100,5000,48560,100,1,287240880,180100,5.40,0.46,12,0.30,11613.00,135138.00,69300,20240827,-9.52,40700,20231128,54.05,69300,-9.52,20240827,40800,53.68,20240118,69300,-9.52,20240827,40800,53.68,20240118,0.12,N,086790,5000,15012 억,,195644397,N,N,1929,N,00,N +20241129,140755,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62800,-1100,5,-1.72,40650178900,646145,92.52,63600,63600,62300,83000,44800,63900,62911.82,68.11,-52920,-262725,65033,64466,63633,63066,62233,64050,62650,15012,19100,5000,48560,100,1,287240880,180387,5.41,0.46,12,0.22,11613.00,135138.00,69300,20240827,-9.38,40700,20231128,54.30,69300,-9.38,20240827,40800,53.92,20240118,69300,-9.38,20240827,40800,53.92,20240118,0.12,N,086790,5000,15012 억,,195644397,N,N,1929,N,00,N +20241129,130752,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62900,-1000,5,-1.56,33741048100,536426,76.81,63600,63600,62300,83000,44800,63900,62899.68,68.11,-52920,-210727,65033,64466,63633,63066,62233,64050,62650,15012,19100,5000,48560,100,1,287240880,180675,5.42,0.47,12,0.19,11613.00,135138.00,69300,20240827,-9.24,40700,20231128,54.55,69300,-9.24,20240827,40800,54.17,20240118,69300,-9.24,20240827,40800,54.17,20240118,0.12,N,086790,5000,15012 억,,195644397,N,N,1929,N,00,N +20241129,120754,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62700,-1200,5,-1.88,30276304600,481339,68.92,63600,63600,62300,83000,44800,63900,62900.12,68.11,-52920,-193981,65033,64466,63633,63066,62233,64050,62650,15012,19100,5000,48560,100,1,287240880,180100,5.40,0.46,12,0.17,11613.00,135138.00,69300,20240827,-9.52,40700,20231128,54.05,69300,-9.52,20240827,40800,53.68,20240118,69300,-9.52,20240827,40800,53.68,20240118,0.12,N,086790,5000,15012 억,,195644397,N,N,1929,N,00,N +20241129,110755,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63000,-900,5,-1.41,26162766400,415788,59.53,63600,63600,62300,83000,44800,63900,62923.28,68.11,-52920,-166888,65033,64466,63633,63066,62233,64050,62650,15012,19100,5000,48560,100,1,287240880,180962,5.42,0.47,12,0.14,11613.00,135138.00,69300,20240827,-9.09,40700,20231128,54.79,69300,-9.09,20240827,40800,54.41,20240118,69300,-9.09,20240827,40800,54.41,20240118,0.12,N,086790,5000,15012 억,,195644397,N,N,1929,N,00,N +20241129,100750,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62700,-1200,5,-1.88,16951644600,268747,38.48,63600,63600,62700,83000,44800,63900,63076.52,68.11,-52920,-112913,65033,64466,63633,63066,62233,64050,62650,15012,19100,5000,48560,100,1,287240880,180100,5.40,0.46,12,0.09,11613.00,135138.00,69300,20240827,-9.52,40700,20231128,54.05,69300,-9.52,20240827,40800,53.68,20240118,69300,-9.52,20240827,40800,53.68,20240118,0.12,N,086790,5000,15012 억,,195644397,N,N,1929,N,00,N +20241129,090753,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63200,-700,5,-1.10,2156151000,34075,4.88,63600,63600,63000,83000,44800,63900,63276.22,68.11,-52920,-12758,65033,64466,63633,63066,62233,64050,62650,15012,19100,5000,48560,100,1,287240880,181536,5.44,0.47,12,0.01,11613.00,135138.00,69300,20240827,-8.80,40700,20231128,55.28,69300,-8.80,20240827,40800,54.90,20240118,69300,-8.80,20240827,40800,54.90,20240118,0.12,N,086790,5000,15012 억,,195644397,N,N,1929,N,00,N 20241128,160743,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63900,0,3,0.00,38217808400,599925,67.14,64100,64200,62800,83000,44800,63900,63704.28,68.14,0,-228344,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,183547,5.50,0.47,12,0.21,11613.00,135138.00,69300,20240827,-7.79,40700,20231128,57.00,69300,-7.79,20240827,40800,56.62,20240118,69300,-7.79,20240827,40700,57.00,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,1929,N,00,N 20241128,150758,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63800,-100,5,-0.16,33375741500,524155,58.66,64100,64200,62800,83000,44800,63900,63675.30,68.14,0,-219813,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,183260,5.49,0.47,12,0.18,11613.00,135138.00,69300,20240827,-7.94,40700,20231128,56.76,69300,-7.94,20240827,40800,56.37,20240118,69300,-7.94,20240827,40700,56.76,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N 20241128,140755,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63700,-200,5,-0.31,28050617400,440800,49.33,64100,64200,62800,83000,44800,63900,63635.66,68.14,0,-190662,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,182972,5.49,0.47,12,0.15,11613.00,135138.00,69300,20240827,-8.08,40700,20231128,56.51,69300,-8.08,20240827,40800,56.13,20240118,69300,-8.08,20240827,40700,56.51,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N diff --git a/086820/price/prices-20241101.csv b/086820/price/prices-20241101.csv index 37da8267c6a8..fb90b28c777e 100644 --- a/086820/price/prices-20241101.csv +++ b/086820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16970,-530,5,-3.03,132975650,7766,119.33,17500,17640,16960,22750,12250,17500,17122.80,0.50,0,-2840,17873,17686,17403,17216,16933,17735,17265,41,5250,500,11900,10,1,8143426,1382,-110.92,3.28,12,0.10,-153.00,5181.00,24050,20231220,-29.44,11710,20240805,44.92,23250,-27.01,20240423,11710,44.92,20240805,24050,-29.44,20231220,11710,44.92,20240805,0.37,N,086820,500,40 억,,40772,N,N,0,N,00,N +20241129,150753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17030,-470,5,-2.69,119456050,6970,107.10,17500,17640,16960,22750,12250,17500,17138.60,0.50,0,-2701,17873,17686,17403,17216,16933,17735,17265,41,5250,500,11900,10,1,8143426,1387,-111.31,3.29,12,0.09,-153.00,5181.00,24050,20231220,-29.19,11710,20240805,45.43,23250,-26.75,20240423,11710,45.43,20240805,24050,-29.19,20231220,11710,45.43,20240805,0.37,N,086820,500,40 억,,40772,N,N,0,N,00,N +20241129,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17090,-410,5,-2.34,97687690,5689,87.42,17500,17640,17000,22750,12250,17500,17171.33,0.50,0,-2442,17873,17686,17403,17216,16933,17735,17265,41,5250,500,11900,10,1,8143426,1392,-111.70,3.30,12,0.07,-153.00,5181.00,24050,20231220,-28.94,11710,20240805,45.94,23250,-26.49,20240423,11710,45.94,20240805,24050,-28.94,20231220,11710,45.94,20240805,0.37,N,086820,500,40 억,,40772,N,N,0,N,00,N +20241129,130752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17170,-330,5,-1.89,78280240,4549,69.90,17500,17640,17000,22750,12250,17500,17208.23,0.50,0,-1806,17873,17686,17403,17216,16933,17735,17265,41,5250,500,11900,10,1,8143426,1398,-112.22,3.31,12,0.06,-153.00,5181.00,24050,20231220,-28.61,11710,20240805,46.63,23250,-26.15,20240423,11710,46.63,20240805,24050,-28.61,20231220,11710,46.63,20240805,0.37,N,086820,500,40 억,,40772,N,N,0,N,00,N +20241129,120754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17150,-350,5,-2.00,72797720,4229,64.98,17500,17640,17000,22750,12250,17500,17213.93,0.50,0,-1726,17873,17686,17403,17216,16933,17735,17265,41,5250,500,11900,10,1,8143426,1397,-112.09,3.31,12,0.05,-153.00,5181.00,24050,20231220,-28.69,11710,20240805,46.46,23250,-26.24,20240423,11710,46.46,20240805,24050,-28.69,20231220,11710,46.46,20240805,0.37,N,086820,500,40 억,,40772,N,N,0,N,00,N +20241129,110756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17320,-180,5,-1.03,43807610,2529,38.86,17500,17640,17100,22750,12250,17500,17322.11,0.50,0,-577,17873,17686,17403,17216,16933,17735,17265,41,5250,500,11900,10,1,8143426,1410,-113.20,3.34,12,0.03,-153.00,5181.00,24050,20231220,-27.98,11710,20240805,47.91,23250,-25.51,20240423,11710,47.91,20240805,24050,-27.98,20231220,11710,47.91,20240805,0.37,N,086820,500,40 억,,40772,N,N,0,N,00,N +20241129,100751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17340,-160,5,-0.91,33864780,1950,29.96,17500,17640,17200,22750,12250,17500,17366.55,0.50,0,-492,17873,17686,17403,17216,16933,17735,17265,41,5250,500,11900,10,1,8143426,1412,-113.33,3.35,12,0.02,-153.00,5181.00,24050,20231220,-27.90,11710,20240805,48.08,23250,-25.42,20240423,11710,48.08,20240805,24050,-27.90,20231220,11710,48.08,20240805,0.37,N,086820,500,40 억,,40772,N,N,0,N,00,N +20241129,090753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17630,130,2,0.74,2660320,152,2.34,17500,17640,17500,22750,12250,17500,17502.11,0.50,0,-26,17873,17686,17403,17216,16933,17735,17265,41,5250,500,11900,10,1,8143426,1436,-115.23,3.40,12,0.00,-153.00,5181.00,24050,20231220,-26.69,11710,20240805,50.56,23250,-24.17,20240423,11710,50.56,20240805,24050,-26.69,20231220,11710,50.56,20240805,0.37,N,086820,500,40 억,,40772,N,N,0,N,00,N 20241128,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,160,2,0.92,110889850,6381,25.90,17500,17590,17120,22500,12140,17340,17378.00,0.52,0,-1863,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1425,-114.38,3.38,12,0.08,-153.00,5181.00,24050,20231220,-27.23,11710,20240805,49.44,23250,-24.73,20240423,11710,49.44,20240805,24050,-27.23,20231220,11710,49.44,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N 20241128,150758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,160,2,0.92,94597510,5448,22.11,17500,17590,17120,22500,12140,17340,17363.71,0.52,0,-1716,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1425,-114.38,3.38,12,0.07,-153.00,5181.00,24050,20231220,-27.23,11710,20240805,49.44,23250,-24.73,20240423,11710,49.44,20240805,24050,-27.23,20231220,11710,49.44,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N 20241128,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17520,180,2,1.04,75139810,4336,17.60,17500,17580,17120,22500,12140,17340,17329.29,0.52,0,-1209,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1427,-114.51,3.38,12,0.05,-153.00,5181.00,24050,20231220,-27.15,11710,20240805,49.62,23250,-24.65,20240423,11710,49.62,20240805,24050,-27.15,20231220,11710,49.62,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N diff --git a/086890/price/prices-20241101.csv b/086890/price/prices-20241101.csv index da1f2bbaa319..caa005ce858e 100644 --- a/086890/price/prices-20241101.csv +++ b/086890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160735,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4790,-220,5,-4.39,863269850,179246,329.40,5010,5010,4700,6510,3510,5010,4816.12,2.20,0,52673,5133,5071,5008,4946,4883,5102,4977,180,1500,500,3500,5,1,35902238,1720,44.35,2.15,12,0.50,108.00,2230.00,8000,20240626,-40.12,4700,20241129,1.91,8000,-40.12,20240626,4700,1.91,20241129,8000,-40.12,20240626,4700,1.91,20241129,1.02,N,086890,500,179 억,,789888,N,N,0,N,00,N +20241129,150753,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4810,-200,5,-3.99,834333660,173208,318.30,5010,5010,4700,6510,3510,5010,4816.95,2.20,0,58379,5133,5071,5008,4946,4883,5102,4977,180,1500,500,3500,5,1,35902238,1727,44.54,2.16,12,0.48,108.00,2230.00,8000,20240626,-39.88,4700,20241129,2.34,8000,-39.88,20240626,4700,2.34,20241129,8000,-39.88,20240626,4700,2.34,20241129,1.02,N,086890,500,179 억,,789888,N,N,0,N,00,N +20241129,140755,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4920,-90,5,-1.80,239387460,48621,89.35,5010,5010,4895,6510,3510,5010,4923.54,2.20,0,-14244,5133,5071,5008,4946,4883,5102,4977,180,1500,500,3500,5,1,35902238,1766,45.56,2.21,12,0.14,108.00,2230.00,8000,20240626,-38.50,4895,20241129,0.51,8000,-38.50,20240626,4895,0.51,20241129,8000,-38.50,20240626,4895,0.51,20241129,1.02,N,086890,500,179 억,,789888,N,N,0,N,00,N +20241129,130753,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4940,-70,5,-1.40,224982075,45690,83.96,5010,5010,4895,6510,3510,5010,4924.10,2.20,0,-14170,5133,5071,5008,4946,4883,5102,4977,180,1500,500,3500,5,1,35902238,1774,45.74,2.22,12,0.13,108.00,2230.00,8000,20240626,-38.25,4895,20241129,0.92,8000,-38.25,20240626,4895,0.92,20241129,8000,-38.25,20240626,4895,0.92,20241129,1.02,N,086890,500,179 억,,789888,N,N,0,N,00,N +20241129,120754,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4915,-95,5,-1.90,210743530,42798,78.65,5010,5010,4895,6510,3510,5010,4924.14,2.20,0,-14248,5133,5071,5008,4946,4883,5102,4977,180,1500,500,3500,5,1,35902238,1765,45.51,2.20,12,0.12,108.00,2230.00,8000,20240626,-38.56,4895,20241129,0.41,8000,-38.56,20240626,4895,0.41,20241129,8000,-38.56,20240626,4895,0.41,20241129,1.02,N,086890,500,179 억,,789888,N,N,0,N,00,N +20241129,110756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,-105,5,-2.10,159959645,32438,59.61,5010,5010,4905,6510,3510,5010,4931.24,2.20,0,-14719,5133,5071,5008,4946,4883,5102,4977,180,1500,500,3500,5,1,35902238,1761,45.42,2.20,12,0.09,108.00,2230.00,8000,20240626,-38.69,4895,20241115,0.20,8000,-38.69,20240626,4895,0.20,20241115,8000,-38.69,20240626,4895,0.20,20241115,1.02,N,086890,500,179 억,,789888,N,N,0,N,00,N +20241129,100751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-40,5,-0.80,109724980,22219,40.83,5010,5010,4905,6510,3510,5010,4938.34,2.20,0,-13678,5133,5071,5008,4946,4883,5102,4977,180,1500,500,3500,5,1,35902238,1784,46.02,2.23,12,0.06,108.00,2230.00,8000,20240626,-37.88,4895,20241115,1.53,8000,-37.88,20240626,4895,1.53,20241115,8000,-37.88,20240626,4895,1.53,20241115,1.02,N,086890,500,179 억,,789888,N,N,0,N,00,N +20241129,090753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-55,5,-1.10,12879275,2593,4.77,5010,5010,4945,6510,3510,5010,4966.94,2.20,0,-2266,5133,5071,5008,4946,4883,5102,4977,180,1500,500,3500,5,1,35902238,1779,45.88,2.22,12,0.01,108.00,2230.00,8000,20240626,-38.06,4895,20241115,1.23,8000,-38.06,20240626,4895,1.23,20241115,8000,-38.06,20240626,4895,1.23,20241115,1.02,N,086890,500,179 억,,789888,N,N,0,N,00,N 20241128,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,45,2,0.91,272070640,54415,155.89,4965,5070,4945,6450,3480,4965,4999.92,2.18,0,7136,5035,5000,4965,4930,4895,5017,4947,180,1485,500,3470,10,1,35902238,1799,46.39,2.25,12,0.15,108.00,2230.00,8000,20240626,-37.38,4895,20241115,2.35,8000,-37.38,20240626,4895,2.35,20241115,8000,-37.38,20240626,4895,2.35,20241115,1.03,N,086890,500,179 억,,782770,N,N,0,N,00,N 20241128,150758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,55,2,1.11,264462635,52891,151.52,4965,5070,4945,6450,3480,4965,5000.14,2.18,0,7326,5035,5000,4965,4930,4895,5017,4947,180,1485,500,3470,10,1,35902238,1802,46.48,2.25,12,0.15,108.00,2230.00,8000,20240626,-37.25,4895,20241115,2.55,8000,-37.25,20240626,4895,2.55,20241115,8000,-37.25,20240626,4895,2.55,20241115,1.03,N,086890,500,179 억,,782770,N,N,0,N,00,N 20241128,140756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,15,2,0.30,255096650,51019,146.16,4965,5070,4945,6450,3480,4965,5000.03,2.18,0,7253,5035,5000,4965,4930,4895,5017,4947,180,1485,500,3470,5,1,35902238,1788,46.11,2.23,12,0.14,108.00,2230.00,8000,20240626,-37.75,4895,20241115,1.74,8000,-37.75,20240626,4895,1.74,20241115,8000,-37.75,20240626,4895,1.74,20241115,1.03,N,086890,500,179 억,,782770,N,N,0,N,00,N diff --git a/086900/price/prices-20241101.csv b/086900/price/prices-20241101.csv index 2e1dfc7c8734..65a64dca8cd8 100644 --- a/086900/price/prices-20241101.csv +++ b/086900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160735,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131400,-1800,5,-1.35,3608508300,27494,114.53,133500,134300,130100,173100,93300,133200,131246.03,12.76,0,-5580,137600,135400,134100,131900,130600,136500,133000,36,39900,500,95900,100,1,7298497,9590,106.40,1.80,12,0.38,1235.00,73185.00,256500,20231227,-48.77,121100,20241119,8.51,247500,-46.91,20240103,121100,8.51,20241119,256500,-48.77,20231227,121100,8.51,20241119,2.82,N,086900,500,36 억,,931361,N,N,4,N,00,N +20241129,150753,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130800,-2400,5,-1.80,3350884900,25531,106.36,133500,134300,130100,173100,93300,133200,131247.69,12.76,0,-5529,137600,135400,134100,131900,130600,136500,133000,36,39900,500,95900,100,1,7298497,9546,105.91,1.79,12,0.35,1235.00,73185.00,256500,20231227,-49.01,121100,20241119,8.01,247500,-47.15,20240103,121100,8.01,20241119,256500,-49.01,20231227,121100,8.01,20241119,2.82,N,086900,500,36 억,,931361,N,N,101,N,00,N +20241129,140756,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130700,-2500,5,-1.88,2808360100,21371,89.03,133500,134300,130400,173100,93300,133200,131409.86,12.76,0,-4414,137600,135400,134100,131900,130600,136500,133000,36,39900,500,95900,100,1,7298497,9539,105.83,1.79,12,0.29,1235.00,73185.00,256500,20231227,-49.04,121100,20241119,7.93,247500,-47.19,20240103,121100,7.93,20241119,256500,-49.04,20231227,121100,7.93,20241119,2.82,N,086900,500,36 억,,931361,N,N,101,N,00,N +20241129,130753,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131600,-1600,5,-1.20,2503151600,19041,79.32,133500,134300,130400,173100,93300,133200,131461.14,12.76,0,-3818,137600,135400,134100,131900,130600,136500,133000,36,39900,500,95900,100,1,7298497,9605,106.56,1.80,12,0.26,1235.00,73185.00,256500,20231227,-48.69,121100,20241119,8.67,247500,-46.83,20240103,121100,8.67,20241119,256500,-48.69,20231227,121100,8.67,20241119,2.82,N,086900,500,36 억,,931361,N,N,101,N,00,N +20241129,120755,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130900,-2300,5,-1.73,2298288100,17482,72.83,133500,134300,130400,173100,93300,133200,131465.97,12.76,0,-3244,137600,135400,134100,131900,130600,136500,133000,36,39900,500,95900,100,1,7298497,9554,105.99,1.79,12,0.24,1235.00,73185.00,256500,20231227,-48.97,121100,20241119,8.09,247500,-47.11,20240103,121100,8.09,20241119,256500,-48.97,20231227,121100,8.09,20241119,2.82,N,086900,500,36 억,,931361,N,N,101,N,00,N +20241129,110756,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131000,-2200,5,-1.65,2000808100,15206,63.35,133500,134300,130700,173100,93300,133200,131580.17,12.76,0,-3144,137600,135400,134100,131900,130600,136500,133000,36,39900,500,95900,100,1,7298497,9561,106.07,1.79,12,0.21,1235.00,73185.00,256500,20231227,-48.93,121100,20241119,8.18,247500,-47.07,20240103,121100,8.18,20241119,256500,-48.93,20231227,121100,8.18,20241119,2.82,N,086900,500,36 억,,931361,N,N,101,N,00,N +20241129,100751,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131100,-2100,5,-1.58,1492643300,11333,47.21,133500,134300,130800,173100,93300,133200,131707.69,12.76,0,-2778,137600,135400,134100,131900,130600,136500,133000,36,39900,500,95900,100,1,7298497,9568,106.15,1.79,12,0.16,1235.00,73185.00,256500,20231227,-48.89,121100,20241119,8.26,247500,-47.03,20240103,121100,8.26,20241119,256500,-48.89,20231227,121100,8.26,20241119,2.82,N,086900,500,36 억,,931361,N,N,101,N,00,N +20241129,090754,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131600,-1600,5,-1.20,534083800,4033,16.80,133500,134300,131500,173100,93300,133200,132428.42,12.76,0,-1248,137600,135400,134100,131900,130600,136500,133000,36,39900,500,95900,100,1,7298497,9605,106.56,1.80,12,0.06,1235.00,73185.00,256500,20231227,-48.69,121100,20241119,8.67,247500,-46.83,20240103,121100,8.67,20241119,256500,-48.69,20231227,121100,8.67,20241119,2.82,N,086900,500,36 억,,931361,N,N,101,N,00,N 20241128,160744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,133200,400,2,0.30,3203521200,23909,78.20,132800,136300,132800,172600,93000,132800,133989.01,12.75,0,469,135000,133900,132400,131300,129800,134450,131850,36,39800,500,95610,100,1,7298497,9722,107.85,1.82,12,0.33,1235.00,73185.00,256500,20231227,-48.07,121100,20241119,9.99,247500,-46.18,20240103,121100,9.99,20241119,256500,-48.07,20231227,121100,9.99,20241119,2.88,N,086900,500,36 억,,930675,N,N,101,N,00,N 20241128,150759,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,133400,600,2,0.45,2952695700,22027,72.04,132800,136300,132800,172600,93000,132800,134048.93,12.75,0,1188,135000,133900,132400,131300,129800,134450,131850,36,39800,500,95610,100,1,7298497,9736,108.02,1.82,12,0.30,1235.00,73185.00,256500,20231227,-47.99,121100,20241119,10.16,247500,-46.10,20240103,121100,10.16,20241119,256500,-47.99,20231227,121100,10.16,20241119,2.88,N,086900,500,36 억,,930675,N,N,20,N,00,N 20241128,140756,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,133400,600,2,0.45,2689539700,20057,65.60,132800,136300,132800,172600,93000,132800,134094.81,12.75,0,1227,135000,133900,132400,131300,129800,134450,131850,36,39800,500,95610,100,1,7298497,9736,108.02,1.82,12,0.27,1235.00,73185.00,256500,20231227,-47.99,121100,20241119,10.16,247500,-46.10,20240103,121100,10.16,20241119,256500,-47.99,20231227,121100,10.16,20241119,2.88,N,086900,500,36 억,,930675,N,N,20,N,00,N diff --git a/086960/price/prices-20241101.csv b/086960/price/prices-20241101.csv index 35c17c25b103..f0f0fd373560 100644 --- a/086960/price/prices-20241101.csv +++ b/086960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160736,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,978,-17,5,-1.71,365698127,371972,95.24,1000,1000,970,1293,697,995,983.13,1.73,0,-34256,1029,1012,998,981,967,1005,974,193,298,200,730,1,1,92821788,908,61.12,0.74,12,0.40,16.00,1327.00,2215,20240223,-55.85,873,20241115,12.03,2215,-55.85,20240223,873,12.03,20241115,2215,-55.85,20240223,873,12.03,20241115,4.21,N,086960,200,192 억,,1604862,N,N,0,N,00,N +20241129,150753,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,977,-18,5,-1.81,351462204,357414,91.51,1000,1000,970,1293,697,995,983.35,1.73,0,-39624,1029,1012,998,981,967,1005,974,193,298,200,730,1,1,92821788,907,61.06,0.74,12,0.39,16.00,1327.00,2215,20240223,-55.89,873,20241115,11.91,2215,-55.89,20240223,873,11.91,20241115,2215,-55.89,20240223,873,11.91,20241115,4.21,N,086960,200,192 억,,1604862,N,N,0,N,00,N +20241129,140756,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,990,-5,5,-0.50,261349557,265339,67.94,1000,1000,970,1293,697,995,984.96,1.73,0,-42753,1029,1012,998,981,967,1005,974,193,298,200,730,1,1,92821788,919,61.88,0.75,12,0.29,16.00,1327.00,2215,20240223,-55.30,873,20241115,13.40,2215,-55.30,20240223,873,13.40,20241115,2215,-55.30,20240223,873,13.40,20241115,4.21,N,086960,200,192 억,,1604862,N,N,0,N,00,N +20241129,130753,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,990,-5,5,-0.50,248488241,252351,64.61,1000,1000,970,1293,697,995,984.69,1.73,0,-43350,1029,1012,998,981,967,1005,974,193,298,200,730,1,1,92821788,919,61.88,0.75,12,0.27,16.00,1327.00,2215,20240223,-55.30,873,20241115,13.40,2215,-55.30,20240223,873,13.40,20241115,2215,-55.30,20240223,873,13.40,20241115,4.21,N,086960,200,192 억,,1604862,N,N,0,N,00,N +20241129,120755,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,983,-12,5,-1.21,207588282,211035,54.03,1000,1000,970,1293,697,995,983.67,1.73,0,-56242,1029,1012,998,981,967,1005,974,193,298,200,730,1,1,92821788,912,61.44,0.74,12,0.23,16.00,1327.00,2215,20240223,-55.62,873,20241115,12.60,2215,-55.62,20240223,873,12.60,20241115,2215,-55.62,20240223,873,12.60,20241115,4.21,N,086960,200,192 억,,1604862,N,N,0,N,00,N +20241129,110757,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,981,-14,5,-1.41,186717409,189717,48.58,1000,1000,970,1293,697,995,984.19,1.73,0,-56289,1029,1012,998,981,967,1005,974,193,298,200,730,1,1,92821788,911,61.31,0.74,12,0.20,16.00,1327.00,2215,20240223,-55.71,873,20241115,12.37,2215,-55.71,20240223,873,12.37,20241115,2215,-55.71,20240223,873,12.37,20241115,4.21,N,086960,200,192 억,,1604862,N,N,0,N,00,N +20241129,100751,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,990,-5,5,-0.50,103891083,105699,27.06,1000,1000,970,1293,697,995,982.90,1.73,0,-42775,1029,1012,998,981,967,1005,974,193,298,200,730,1,1,92821788,919,61.88,0.75,12,0.11,16.00,1327.00,2215,20240223,-55.30,873,20241115,13.40,2215,-55.30,20240223,873,13.40,20241115,2215,-55.30,20240223,873,13.40,20241115,4.21,N,086960,200,192 억,,1604862,N,N,0,N,00,N +20241129,090754,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,986,-9,5,-0.90,19026329,19255,4.93,1000,1000,981,1293,697,995,988.12,1.73,0,-14429,1029,1012,998,981,967,1005,974,193,298,200,730,1,1,92821788,915,61.62,0.74,12,0.02,16.00,1327.00,2215,20240223,-55.49,873,20241115,12.94,2215,-55.49,20240223,873,12.94,20241115,2215,-55.49,20240223,873,12.94,20241115,4.21,N,086960,200,192 억,,1604862,N,N,0,N,00,N 20241128,160745,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,995,1,2,0.10,390940295,390555,64.07,998,1015,984,1292,696,994,1000.99,1.75,0,-17556,1028,1011,994,977,960,1019,985,193,298,200,730,1,1,92821788,924,62.19,0.75,12,0.42,16.00,1327.00,2215,20240223,-55.08,873,20241115,13.97,2215,-55.08,20240223,873,13.97,20241115,2215,-55.08,20240223,873,13.97,20241115,4.26,N,086960,200,192 억,,1620421,N,N,0,N,00,N 20241128,150759,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,995,1,2,0.10,363052274,362502,59.47,998,1015,984,1292,696,994,1001.52,1.75,0,-20780,1028,1011,994,977,960,1019,985,193,298,200,730,1,1,92821788,924,62.19,0.75,12,0.39,16.00,1327.00,2215,20240223,-55.08,873,20241115,13.97,2215,-55.08,20240223,873,13.97,20241115,2215,-55.08,20240223,873,13.97,20241115,4.26,N,086960,200,192 억,,1620421,N,N,0,N,00,N 20241128,140756,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1000,6,2,0.60,345517504,344891,56.58,998,1015,984,1292,696,994,1001.82,1.75,0,-23082,1028,1011,994,977,960,1019,985,193,298,200,730,1,1,92821788,928,62.50,0.75,12,0.37,16.00,1327.00,2215,20240223,-54.85,873,20241115,14.55,2215,-54.85,20240223,873,14.55,20241115,2215,-54.85,20240223,873,14.55,20241115,4.26,N,086960,200,192 억,,1620421,N,N,0,N,00,N diff --git a/086980/price/prices-20241101.csv b/086980/price/prices-20241101.csv index 675139160105..996ea23a0bb7 100644 --- a/086980/price/prices-20241101.csv +++ b/086980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160736,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4475,95,2,2.17,2526426145,578658,124.47,4350,4475,4255,5690,3070,4380,4365.67,1.49,0,48543,4573,4476,4418,4321,4263,4447,4292,313,1310,500,3240,5,1,62638000,2803,-9.25,2.66,12,0.92,-484.00,1680.00,5050,20241104,-11.39,2895,20231206,54.58,5050,-11.39,20241104,3185,40.50,20240704,5050,-11.39,20241104,2895,54.58,20231206,3.44,N,086980,500,313 억,,936127,N,N,826,N,00,N +20241129,150754,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4410,30,2,0.68,2333410080,535240,115.13,4350,4440,4255,5690,3070,4380,4359.56,1.49,0,48715,4573,4476,4418,4321,4263,4447,4292,313,1310,500,3240,5,1,62638000,2762,-9.11,2.62,12,0.85,-484.00,1680.00,5050,20241104,-12.67,2895,20231206,52.33,5050,-12.67,20241104,3185,38.46,20240704,5050,-12.67,20241104,2895,52.33,20231206,3.44,N,086980,500,313 억,,936127,N,N,38,N,00,N +20241129,140756,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4440,60,2,1.37,2064154930,474286,102.02,4350,4440,4255,5690,3070,4380,4352.13,1.49,0,55218,4573,4476,4418,4321,4263,4447,4292,313,1310,500,3240,5,1,62638000,2781,-9.17,2.64,12,0.76,-484.00,1680.00,5050,20241104,-12.08,2895,20231206,53.37,5050,-12.08,20241104,3185,39.40,20240704,5050,-12.08,20241104,2895,53.37,20231206,3.44,N,086980,500,313 억,,936127,N,N,38,N,00,N +20241129,130754,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4415,35,2,0.80,1921305380,441983,95.07,4350,4440,4255,5690,3070,4380,4347.01,1.49,0,45004,4573,4476,4418,4321,4263,4447,4292,313,1310,500,3240,5,1,62638000,2765,-9.12,2.63,12,0.71,-484.00,1680.00,5050,20241104,-12.57,2895,20231206,52.50,5050,-12.57,20241104,3185,38.62,20240704,5050,-12.57,20241104,2895,52.50,20231206,3.44,N,086980,500,313 억,,936127,N,N,38,N,00,N +20241129,120755,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4420,40,2,0.91,1599307570,369208,79.42,4350,4435,4255,5690,3070,4380,4331.73,1.49,0,41998,4573,4476,4418,4321,4263,4447,4292,313,1310,500,3240,5,1,62638000,2769,-9.13,2.63,12,0.59,-484.00,1680.00,5050,20241104,-12.48,2895,20231206,52.68,5050,-12.48,20241104,3185,38.78,20240704,5050,-12.48,20241104,2895,52.68,20231206,3.44,N,086980,500,313 억,,936127,N,N,38,N,00,N +20241129,110757,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4375,-5,5,-0.11,1200988550,278801,59.97,4350,4380,4255,5690,3070,4380,4307.69,1.49,0,54632,4573,4476,4418,4321,4263,4447,4292,313,1310,500,3240,5,1,62638000,2740,-9.04,2.60,12,0.45,-484.00,1680.00,5050,20241104,-13.37,2895,20231206,51.12,5050,-13.37,20241104,3185,37.36,20240704,5050,-13.37,20241104,2895,51.12,20231206,3.44,N,086980,500,313 억,,936127,N,N,38,N,00,N +20241129,100752,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4310,-70,5,-1.60,933642655,217432,46.77,4350,4370,4255,5690,3070,4380,4293.95,1.49,0,61174,4573,4476,4418,4321,4263,4447,4292,313,1310,500,3240,5,1,62638000,2700,-8.90,2.57,12,0.35,-484.00,1680.00,5050,20241104,-14.65,2895,20231206,48.88,5050,-14.65,20241104,3185,35.32,20240704,5050,-14.65,20241104,2895,48.88,20231206,3.44,N,086980,500,313 억,,936127,N,N,38,N,00,N +20241129,090754,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4340,-40,5,-0.91,101559775,23358,5.02,4350,4370,4330,5690,3070,4380,4347.97,1.49,0,2468,4573,4476,4418,4321,4263,4447,4292,313,1310,500,3240,5,1,62638000,2718,-8.97,2.58,12,0.04,-484.00,1680.00,5050,20241104,-14.06,2895,20231206,49.91,5050,-14.06,20241104,3185,36.26,20240704,5050,-14.06,20241104,2895,49.91,20231206,3.44,N,086980,500,313 억,,936127,N,N,38,N,00,N 20241128,160745,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4380,-50,5,-1.13,2036325620,458403,70.91,4430,4515,4360,5750,3105,4430,4442.32,1.55,0,-32471,4600,4515,4445,4360,4290,4480,4325,313,1320,500,3270,5,1,62638000,2744,-9.05,2.61,12,0.73,-484.00,1680.00,5050,20241104,-13.27,2895,20231206,51.30,5050,-13.27,20241104,3185,37.52,20240704,5050,-13.27,20241104,2895,51.30,20231206,3.49,N,086980,500,313 억,,968557,N,N,38,N,00,N 20241128,150759,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4375,-55,5,-1.24,1860992115,418422,64.72,4430,4515,4360,5750,3105,4430,4447.67,1.55,0,-31129,4600,4515,4445,4360,4290,4480,4325,313,1320,500,3270,5,1,62638000,2740,-9.04,2.60,12,0.67,-484.00,1680.00,5050,20241104,-13.37,2895,20231206,51.12,5050,-13.37,20241104,3185,37.36,20240704,5050,-13.37,20241104,2895,51.12,20231206,3.49,N,086980,500,313 억,,968557,N,N,41,N,00,N 20241128,140757,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4400,-30,5,-0.68,1635045175,366848,56.75,4430,4515,4380,5750,3105,4430,4457.06,1.55,0,-42615,4600,4515,4445,4360,4290,4480,4325,313,1320,500,3270,5,1,62638000,2756,-9.09,2.62,12,0.59,-484.00,1680.00,5050,20241104,-12.87,2895,20231206,51.99,5050,-12.87,20241104,3185,38.15,20240704,5050,-12.87,20241104,2895,51.99,20231206,3.49,N,086980,500,313 억,,968557,N,N,41,N,00,N diff --git a/087010/price/prices-20241101.csv b/087010/price/prices-20241101.csv index 70fd3c001bbe..0d519b44d5b2 100644 --- a/087010/price/prices-20241101.csv +++ b/087010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160736,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81100,-3800,5,-4.48,39393864400,484948,35.29,84500,84500,79700,110300,59500,84900,81232.76,6.30,0,-79689,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16753,-111.40,47.90,12,2.35,-728.00,1693.00,132000,20241118,-38.56,20448,20240227,296.62,132000,-38.56,20241118,20448,296.62,20240227,132000,-38.56,20241118,21100,284.36,20240227,0.57,N,087010,500,103 억,,1301059,N,N,112,N,00,N +20241129,150754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80200,-4700,5,-5.54,36805330300,452828,32.95,84500,84500,79700,110300,59500,84900,81278.06,6.30,0,-82128,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16567,-110.16,47.37,12,2.19,-728.00,1693.00,132000,20241118,-39.24,20448,20240227,292.21,132000,-39.24,20241118,20448,292.21,20240227,132000,-39.24,20241118,21100,280.09,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N +20241129,140757,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80500,-4400,5,-5.18,31629223700,388239,28.25,84500,84500,79700,110300,59500,84900,81467.59,6.30,0,-77697,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16629,-110.58,47.55,12,1.88,-728.00,1693.00,132000,20241118,-39.02,20448,20240227,293.68,132000,-39.02,20241118,20448,293.68,20240227,132000,-39.02,20241118,21100,281.52,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N +20241129,130754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80400,-4500,5,-5.30,29970965000,367709,26.76,84500,84500,79700,110300,59500,84900,81506.41,6.30,0,-73046,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16609,-110.44,47.49,12,1.78,-728.00,1693.00,132000,20241118,-39.09,20448,20240227,293.19,132000,-39.09,20241118,20448,293.19,20240227,132000,-39.09,20241118,21100,281.04,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N +20241129,120756,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80300,-4600,5,-5.42,26837071700,328864,23.93,84500,84500,79700,110300,59500,84900,81604.42,6.30,0,-62299,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16588,-110.30,47.43,12,1.59,-728.00,1693.00,132000,20241118,-39.17,20448,20240227,292.70,132000,-39.17,20241118,20448,292.70,20240227,132000,-39.17,20241118,21100,280.57,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N +20241129,110757,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80900,-4000,5,-4.71,22008077000,268658,19.55,84500,84500,80500,110300,59500,84900,81917.50,6.30,0,-45048,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16712,-111.13,47.78,12,1.30,-728.00,1693.00,132000,20241118,-38.71,20448,20240227,295.64,132000,-38.71,20241118,20448,295.64,20240227,132000,-38.71,20241118,21100,283.41,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N +20241129,100752,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81300,-3600,5,-4.24,16553901000,201287,14.65,84500,84500,80800,110300,59500,84900,82239.02,6.30,0,-32839,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16794,-111.68,48.02,12,0.97,-728.00,1693.00,132000,20241118,-38.41,20448,20240227,297.59,132000,-38.41,20241118,20448,297.59,20240227,132000,-38.41,20241118,21100,285.31,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N +20241129,090755,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82000,-2900,5,-3.42,5881706100,71062,5.17,84500,84500,82000,110300,59500,84900,82765.77,6.30,0,-12940,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16939,-112.64,48.43,12,0.34,-728.00,1693.00,132000,20241118,-37.88,20448,20240227,301.02,132000,-37.88,20241118,20448,301.02,20240227,132000,-37.88,20241118,21100,288.63,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N 20241128,160745,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84900,5200,2,6.52,114585508600,1365078,197.85,81100,86300,80200,103600,55800,79700,83939.26,6.03,0,60571,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17538,-116.62,50.15,12,6.61,-728.00,1693.00,132000,20241118,-35.68,20448,20240227,315.20,132000,-35.68,20241118,20448,315.20,20240227,132000,-35.68,20241118,21100,302.37,20240227,0.55,N,087010,500,103 억,,1246204,N,N,131,N,00,N 20241128,150800,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84600,4900,2,6.15,111542330400,1329219,192.65,81100,86300,80200,103600,55800,79700,83915.70,6.03,0,66794,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17476,-116.21,49.97,12,6.43,-728.00,1693.00,132000,20241118,-35.91,20448,20240227,313.73,132000,-35.91,20241118,20448,313.73,20240227,132000,-35.91,20241118,21100,300.95,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N 20241128,140757,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85300,5600,2,7.03,103286395500,1232295,178.60,81100,86300,80200,103600,55800,79700,83816.30,6.03,0,85677,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17621,-117.17,50.38,12,5.97,-728.00,1693.00,132000,20241118,-35.38,20448,20240227,317.16,132000,-35.38,20241118,20448,317.16,20240227,132000,-35.38,20241118,21100,304.27,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N diff --git a/087260/price/prices-20241101.csv b/087260/price/prices-20241101.csv index d1f82c7d7072..1126eea8fbda 100644 --- a/087260/price/prices-20241101.csv +++ b/087260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160737,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2125,-85,5,-3.85,643556125,298038,122.32,2230,2270,2110,2870,1550,2210,2160.23,1.01,0,11940,2283,2246,2223,2186,2163,2235,2175,163,660,500,1370,5,1,32552861,692,32.69,1.43,12,0.92,65.00,1483.00,3485,20240430,-39.02,1919,20240805,10.73,3485,-39.02,20240430,1919,10.73,20240805,3485,-39.02,20240430,1919,10.73,20240805,4.22,N,087260,500,162 억,,327548,N,N,0,N,00,N +20241129,150754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2145,-65,5,-2.94,532343395,245640,100.82,2230,2270,2130,2870,1550,2210,2167.17,1.01,0,-1867,2283,2246,2223,2186,2163,2235,2175,163,660,500,1370,5,1,32552861,698,33.00,1.45,12,0.75,65.00,1483.00,3485,20240430,-38.45,1919,20240805,11.78,3485,-38.45,20240430,1919,11.78,20240805,3485,-38.45,20240430,1919,11.78,20240805,4.22,N,087260,500,162 억,,327548,N,N,0,N,00,N +20241129,140757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,-60,5,-2.71,438052510,201632,82.75,2230,2270,2135,2870,1550,2210,2172.53,1.01,0,-14618,2283,2246,2223,2186,2163,2235,2175,163,660,500,1370,5,1,32552861,700,33.08,1.45,12,0.62,65.00,1483.00,3485,20240430,-38.31,1919,20240805,12.04,3485,-38.31,20240430,1919,12.04,20240805,3485,-38.31,20240430,1919,12.04,20240805,4.22,N,087260,500,162 억,,327548,N,N,0,N,00,N +20241129,130754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,-50,5,-2.26,392477415,180603,74.12,2230,2270,2135,2870,1550,2210,2173.15,1.01,0,-15926,2283,2246,2223,2186,2163,2235,2175,163,660,500,1370,5,1,32552861,703,33.23,1.46,12,0.55,65.00,1483.00,3485,20240430,-38.02,1919,20240805,12.56,3485,-38.02,20240430,1919,12.56,20240805,3485,-38.02,20240430,1919,12.56,20240805,4.22,N,087260,500,162 억,,327548,N,N,0,N,00,N +20241129,120756,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,-50,5,-2.26,335451025,154048,63.22,2230,2270,2140,2870,1550,2210,2177.57,1.01,0,-14696,2283,2246,2223,2186,2163,2235,2175,163,660,500,1370,5,1,32552861,703,33.23,1.46,12,0.47,65.00,1483.00,3485,20240430,-38.02,1919,20240805,12.56,3485,-38.02,20240430,1919,12.56,20240805,3485,-38.02,20240430,1919,12.56,20240805,4.22,N,087260,500,162 억,,327548,N,N,0,N,00,N +20241129,110758,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,-55,5,-2.49,282661730,129436,53.12,2230,2270,2140,2870,1550,2210,2183.80,1.01,0,-12529,2283,2246,2223,2186,2163,2235,2175,163,660,500,1370,5,1,32552861,702,33.15,1.45,12,0.40,65.00,1483.00,3485,20240430,-38.16,1919,20240805,12.30,3485,-38.16,20240430,1919,12.30,20240805,3485,-38.16,20240430,1919,12.30,20240805,4.22,N,087260,500,162 억,,327548,N,N,0,N,00,N +20241129,100752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,-60,5,-2.71,222086615,101258,41.56,2230,2270,2145,2870,1550,2210,2193.27,1.01,0,-10741,2283,2246,2223,2186,2163,2235,2175,163,660,500,1370,5,1,32552861,700,33.08,1.45,12,0.31,65.00,1483.00,3485,20240430,-38.31,1919,20240805,12.04,3485,-38.31,20240430,1919,12.04,20240805,3485,-38.31,20240430,1919,12.04,20240805,4.22,N,087260,500,162 억,,327548,N,N,0,N,00,N +20241129,090755,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2220,10,2,0.45,80112455,35872,14.72,2230,2270,2205,2870,1550,2210,2233.29,1.01,0,-7664,2283,2246,2223,2186,2163,2235,2175,163,660,500,1370,5,1,32552861,723,34.15,1.50,12,0.11,65.00,1483.00,3485,20240430,-36.30,1919,20240805,15.69,3485,-36.30,20240430,1919,15.69,20240805,3485,-36.30,20240430,1919,15.69,20240805,4.22,N,087260,500,162 억,,327548,N,N,0,N,00,N 20241128,160745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2210,-45,5,-2.00,534054690,239993,95.85,2255,2260,2200,2930,1580,2255,2225.45,1.15,0,-47123,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,719,34.00,1.49,12,0.74,65.00,1483.00,3485,20240430,-36.59,1919,20240805,15.16,3485,-36.59,20240430,1919,15.16,20240805,3485,-36.59,20240430,1919,15.16,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N 20241128,150800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2215,-40,5,-1.77,507206180,227823,90.99,2255,2260,2200,2930,1580,2255,2226.32,1.15,0,-45587,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,721,34.08,1.49,12,0.70,65.00,1483.00,3485,20240430,-36.44,1919,20240805,15.42,3485,-36.44,20240430,1919,15.42,20240805,3485,-36.44,20240430,1919,15.42,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N 20241128,140757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2210,-45,5,-2.00,465586595,208966,83.46,2255,2260,2200,2930,1580,2255,2228.05,1.15,0,-44129,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,719,34.00,1.49,12,0.64,65.00,1483.00,3485,20240430,-36.59,1919,20240805,15.16,3485,-36.59,20240430,1919,15.16,20240805,3485,-36.59,20240430,1919,15.16,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N diff --git a/087600/price/prices-20241101.csv b/087600/price/prices-20241101.csv index ba00d8af1a24..16ab38c81645 100644 --- a/087600/price/prices-20241101.csv +++ b/087600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-10,5,-0.15,42901520,6789,326.39,6490,6750,6260,8450,4550,6500,6319.22,0.00,0,-1183,6660,6580,6490,6410,6320,6620,6450,41,1950,500,4030,10,1,8166558,530,-122.45,0.52,12,0.08,-53.00,12596.00,16470,20240125,-60.60,5770,20231205,12.48,16470,-60.60,20240125,6160,5.36,20241118,16470,-60.60,20240125,5770,12.48,20231205,1.79,N,087600,500,40 억,,0,N,N,0,N,00,N +20241129,150755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-140,5,-2.15,36860130,5836,280.58,6490,6750,6260,8450,4550,6500,6315.99,0.00,0,-1020,6660,6580,6490,6410,6320,6620,6450,41,1950,500,4030,10,1,8166558,519,-120.00,0.50,12,0.07,-53.00,12596.00,16470,20240125,-61.38,5770,20231205,10.23,16470,-61.38,20240125,6160,3.25,20241118,16470,-61.38,20240125,5770,10.23,20231205,1.79,N,087600,500,40 억,,0,N,N,0,N,00,N +20241129,140757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-200,5,-3.08,29027780,4594,220.87,6490,6750,6260,8450,4550,6500,6318.63,0.00,0,-763,6660,6580,6490,6410,6320,6620,6450,41,1950,500,4030,10,1,8166558,514,-118.87,0.50,12,0.06,-53.00,12596.00,16470,20240125,-61.75,5770,20231205,9.19,16470,-61.75,20240125,6160,2.27,20241118,16470,-61.75,20240125,5770,9.19,20231205,1.79,N,087600,500,40 억,,0,N,N,0,N,00,N +20241129,130754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-180,5,-2.77,28629710,4531,217.84,6490,6750,6260,8450,4550,6500,6318.63,0.00,0,-744,6660,6580,6490,6410,6320,6620,6450,41,1950,500,4030,10,1,8166558,516,-119.25,0.50,12,0.06,-53.00,12596.00,16470,20240125,-61.63,5770,20231205,9.53,16470,-61.63,20240125,6160,2.60,20241118,16470,-61.63,20240125,5770,9.53,20231205,1.79,N,087600,500,40 억,,0,N,N,0,N,00,N +20241129,120756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-200,5,-3.08,27308480,4321,207.74,6490,6750,6260,8450,4550,6500,6319.94,0.00,0,-734,6660,6580,6490,6410,6320,6620,6450,41,1950,500,4030,10,1,8166558,514,-118.87,0.50,12,0.05,-53.00,12596.00,16470,20240125,-61.75,5770,20231205,9.19,16470,-61.75,20240125,6160,2.27,20241118,16470,-61.75,20240125,5770,9.19,20231205,1.79,N,087600,500,40 억,,0,N,N,0,N,00,N +20241129,110758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-100,5,-1.54,21212780,3364,161.73,6490,6490,6260,8450,4550,6500,6305.82,0.00,0,-528,6660,6580,6490,6410,6320,6620,6450,41,1950,500,4030,10,1,8166558,523,-120.75,0.51,12,0.04,-53.00,12596.00,16470,20240125,-61.14,5770,20231205,10.92,16470,-61.14,20240125,6160,3.90,20241118,16470,-61.14,20240125,5770,10.92,20231205,1.79,N,087600,500,40 억,,0,N,N,0,N,00,N +20241129,100753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,-210,5,-3.23,16926350,2684,129.04,6490,6490,6260,8450,4550,6500,6306.39,0.00,0,-517,6660,6580,6490,6410,6320,6620,6450,41,1950,500,4030,10,1,8166558,514,-118.68,0.50,12,0.03,-53.00,12596.00,16470,20240125,-61.81,5770,20231205,9.01,16470,-61.81,20240125,6160,2.11,20241118,16470,-61.81,20240125,5770,9.01,20231205,1.79,N,087600,500,40 억,,0,N,N,0,N,00,N +20241129,090755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-10,5,-0.15,19470,3,0.14,6490,6490,6490,8450,4550,6500,6490.00,0.00,0,-3,6660,6580,6490,6410,6320,6620,6450,41,1950,500,4030,10,1,8166558,530,-122.45,0.52,12,0.00,-53.00,12596.00,16470,20240125,-60.60,5770,20231205,12.48,16470,-60.60,20240125,6160,5.36,20241118,16470,-60.60,20240125,5770,12.48,20231205,1.79,N,087600,500,40 억,,0,N,N,0,N,00,N 20241128,160746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,20,2,0.31,13369960,2080,41.55,6480,6570,6400,8420,4540,6480,6427.87,0.00,0,-359,6733,6606,6523,6396,6313,6565,6355,41,1940,500,4010,10,1,8166558,531,-122.64,0.52,12,0.03,-53.00,12596.00,16470,20240125,-60.53,5770,20231205,12.65,16470,-60.53,20240125,6160,5.52,20241118,16470,-60.53,20240125,5770,12.65,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N 20241128,150800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,10,2,0.15,12511980,1947,38.89,6480,6570,6400,8420,4540,6480,6426.29,0.00,0,-351,6733,6606,6523,6396,6313,6565,6355,41,1940,500,4010,10,1,8166558,530,-122.45,0.52,12,0.02,-53.00,12596.00,16470,20240125,-60.60,5770,20231205,12.48,16470,-60.60,20240125,6160,5.36,20241118,16470,-60.60,20240125,5770,12.48,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N 20241128,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,-50,5,-0.77,10302430,1604,32.04,6480,6570,6400,8420,4540,6480,6422.96,0.00,0,-266,6733,6606,6523,6396,6313,6565,6355,41,1940,500,4010,10,1,8166558,525,-121.32,0.51,12,0.02,-53.00,12596.00,16470,20240125,-60.96,5770,20231205,11.44,16470,-60.96,20240125,6160,4.38,20241118,16470,-60.96,20240125,5770,11.44,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20241101.csv b/088130/price/prices-20241101.csv index e3523b150d06..7b9e2b4b3109 100644 --- a/088130/price/prices-20241101.csv +++ b/088130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160737,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3975,-405,5,-9.25,797613355,196581,450.13,4300,4300,3975,5690,3070,4380,4057.42,2.82,360278,-16081,4546,4462,4366,4282,4186,4505,4325,99,1310,500,2710,5,1,17485314,695,-12.95,0.50,12,1.12,-307.00,7966.00,5700,20240924,-30.26,2955,20231213,34.52,5700,-30.26,20240924,3025,31.40,20240116,11400,-65.13,20240924,3975,0.00,20241129,4.22,N,088130,500,99 억,,493417,N,N,0,N,00,N +20241129,150755,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4000,-380,5,-8.68,765442730,188502,431.63,4300,4300,3980,5690,3070,4380,4060.60,2.82,360278,-17030,4546,4462,4366,4282,4186,4505,4325,99,1310,500,2710,5,1,17485314,699,-13.03,0.50,12,1.08,-307.00,7966.00,5700,20240924,-29.82,2955,20231213,35.36,5700,-29.82,20240924,3025,32.23,20240116,11400,-64.91,20240924,3980,0.50,20241129,4.22,N,088130,500,99 억,,493417,N,N,0,N,00,N +20241129,140758,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4030,-350,5,-7.99,641516060,157463,360.56,4300,4300,3980,5690,3070,4380,4074.01,2.82,360278,-13888,4546,4462,4366,4282,4186,4505,4325,99,1310,500,2710,5,1,17485314,705,-13.13,0.51,12,0.90,-307.00,7966.00,5700,20240924,-29.30,2955,20231213,36.38,5700,-29.30,20240924,3025,33.22,20240116,11400,-64.65,20240924,3980,1.26,20241129,4.22,N,088130,500,99 억,,493417,N,N,0,N,00,N +20241129,130755,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4030,-350,5,-7.99,620922270,152345,348.84,4300,4300,3980,5690,3070,4380,4075.70,2.82,360278,-14210,4546,4462,4366,4282,4186,4505,4325,99,1310,500,2710,5,1,17485314,705,-13.13,0.51,12,0.87,-307.00,7966.00,5700,20240924,-29.30,2955,20231213,36.38,5700,-29.30,20240924,3025,33.22,20240116,11400,-64.65,20240924,3980,1.26,20241129,4.22,N,088130,500,99 억,,493417,N,N,0,N,00,N +20241129,120757,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4020,-360,5,-8.22,573714355,140625,322.00,4300,4300,3980,5690,3070,4380,4079.67,2.82,360278,-17376,4546,4462,4366,4282,4186,4505,4325,99,1310,500,2710,5,1,17485314,703,-13.09,0.50,12,0.80,-307.00,7966.00,5700,20240924,-29.47,2955,20231213,36.04,5700,-29.47,20240924,3025,32.89,20240116,11400,-64.74,20240924,3980,1.01,20241129,4.22,N,088130,500,99 억,,493417,N,N,0,N,00,N +20241129,110758,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4030,-350,5,-7.99,500288610,122313,280.07,4300,4300,3980,5690,3070,4380,4090.15,2.82,360278,-18280,4546,4462,4366,4282,4186,4505,4325,99,1310,500,2710,5,1,17485314,705,-13.13,0.51,12,0.70,-307.00,7966.00,5700,20240924,-29.30,2955,20231213,36.38,5700,-29.30,20240924,3025,33.22,20240116,11400,-64.65,20240924,3980,1.26,20241129,4.22,N,088130,500,99 억,,493417,N,N,0,N,00,N +20241129,100753,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4020,-360,5,-8.22,362968230,88101,201.73,4300,4300,4015,5690,3070,4380,4119.81,2.82,360278,-12086,4546,4462,4366,4282,4186,4505,4325,99,1310,500,2710,5,1,17485314,703,-13.09,0.50,12,0.50,-307.00,7966.00,5700,20240924,-29.47,2955,20231213,36.04,5700,-29.47,20240924,3025,32.89,20240116,11400,-64.74,20240924,4015,0.12,20241129,4.22,N,088130,500,99 억,,493417,N,N,0,N,00,N +20241129,090756,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4170,-210,5,-4.79,88222385,20925,47.91,4300,4300,4110,5690,3070,4380,4215.86,2.82,360278,-3220,4546,4462,4366,4282,4186,4505,4325,99,1310,500,2710,5,1,17485314,729,-13.58,0.52,12,0.12,-307.00,7966.00,5700,20240924,-26.84,2955,20231213,41.12,5700,-26.84,20240924,3025,37.85,20240116,11400,-63.42,20240924,4110,1.46,20241129,4.22,N,088130,500,99 억,,493417,N,N,0,N,00,N 20241128,160746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4380,30,2,0.69,187130130,43249,36.63,4350,4450,4270,5650,3045,4350,4326.81,1.54,0,-1864,4506,4427,4366,4287,4226,4467,4327,56,1300,500,2690,5,1,8742657,383,-14.27,0.55,12,0.49,-307.00,7966.00,5700,20240924,-23.16,2955,20231213,48.22,5700,-23.16,20240924,3025,44.79,20240116,11400,-61.58,20240924,4185,4.66,20241115,4.28,N,088130,500,55 억,,134991,N,N,0,N,00,N 20241128,150801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4310,-40,5,-0.92,154069615,35550,30.11,4350,4450,4290,5650,3045,4350,4333.89,1.54,0,-2067,4506,4427,4366,4287,4226,4467,4327,56,1300,500,2690,5,1,8742657,377,-14.04,0.54,12,0.41,-307.00,7966.00,5700,20240924,-24.39,2955,20231213,45.85,5700,-24.39,20240924,3025,42.48,20240116,11400,-62.19,20240924,4185,2.99,20241115,4.28,N,088130,500,55 억,,134991,N,N,0,N,00,N 20241128,140758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4310,-40,5,-0.92,134467455,30987,26.25,4350,4450,4295,5650,3045,4350,4339.48,1.54,0,-3341,4506,4427,4366,4287,4226,4467,4327,56,1300,500,2690,5,1,8742657,377,-14.04,0.54,12,0.35,-307.00,7966.00,5700,20240924,-24.39,2955,20231213,45.85,5700,-24.39,20240924,3025,42.48,20240116,11400,-62.19,20240924,4185,2.99,20241115,4.28,N,088130,500,55 억,,134991,N,N,0,N,00,N diff --git a/088260/price/prices-20241101.csv b/088260/price/prices-20241101.csv index 9a0b6a215e2f..dd70644c5f73 100644 --- a/088260/price/prices-20241101.csv +++ b/088260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160738,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,-200,5,-4.34,277955385,61851,137.53,4635,4635,4395,5980,3225,4605,4493.95,0.88,0,-4029,4678,4641,4588,4551,4498,4615,4525,317,1375,500,3490,5,1,63341590,2790,0.00,0.00,12,0.10,0.00,0.00,5420,20240731,-18.73,4070,20241030,8.23,5420,-18.73,20240731,4070,8.23,20241030,5420,-18.73,20240731,4070,8.23,20241030,0.00,N,088260,500,316 억,,557085,N,N,20591,N,00,N +20241129,150755,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4480,-125,5,-2.71,215934880,47886,106.48,4635,4635,4470,5980,3225,4605,4509.35,0.88,0,-4137,4678,4641,4588,4551,4498,4615,4525,317,1375,500,3490,5,1,63341590,2838,0.00,0.00,12,0.08,0.00,0.00,5420,20240731,-17.34,4070,20241030,10.07,5420,-17.34,20240731,4070,10.07,20241030,5420,-17.34,20240731,4070,10.07,20241030,0.00,N,088260,500,316 억,,557085,N,N,2144,N,00,N +20241129,140758,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,-130,5,-2.82,156917270,34703,77.16,4635,4635,4475,5980,3225,4605,4521.72,0.88,0,-3912,4678,4641,4588,4551,4498,4615,4525,317,1375,500,3490,5,1,63341590,2835,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-17.44,4070,20241030,9.95,5420,-17.44,20240731,4070,9.95,20241030,5420,-17.44,20240731,4070,9.95,20241030,0.00,N,088260,500,316 억,,557085,N,N,2144,N,00,N +20241129,130755,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,-105,5,-2.28,128513715,28380,63.10,4635,4635,4490,5980,3225,4605,4528.32,0.88,0,1126,4678,4641,4588,4551,4498,4615,4525,317,1375,500,3490,5,1,63341590,2850,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-16.97,4070,20241030,10.57,5420,-16.97,20240731,4070,10.57,20241030,5420,-16.97,20240731,4070,10.57,20241030,0.00,N,088260,500,316 억,,557085,N,N,2144,N,00,N +20241129,120757,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4505,-100,5,-2.17,123828685,27339,60.79,4635,4635,4490,5980,3225,4605,4529.38,0.88,0,1162,4678,4641,4588,4551,4498,4615,4525,317,1375,500,3490,5,1,63341590,2854,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-16.88,4070,20241030,10.69,5420,-16.88,20240731,4070,10.69,20241030,5420,-16.88,20240731,4070,10.69,20241030,0.00,N,088260,500,316 억,,557085,N,N,2144,N,00,N +20241129,110759,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4515,-90,5,-1.95,98593315,21726,48.31,4635,4635,4510,5980,3225,4605,4538.03,0.88,0,-1527,4678,4641,4588,4551,4498,4615,4525,317,1375,500,3490,5,1,63341590,2860,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-16.70,4070,20241030,10.93,5420,-16.70,20240731,4070,10.93,20241030,5420,-16.70,20240731,4070,10.93,20241030,0.00,N,088260,500,316 억,,557085,N,N,2144,N,00,N +20241129,100753,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-75,5,-1.63,85924635,18919,42.07,4635,4635,4515,5980,3225,4605,4541.71,0.88,0,-834,4678,4641,4588,4551,4498,4615,4525,317,1375,500,3490,5,1,63341590,2869,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-16.42,4070,20241030,11.30,5420,-16.42,20240731,4070,11.30,20241030,5420,-16.42,20240731,4070,11.30,20241030,0.00,N,088260,500,316 억,,557085,N,N,2144,N,00,N +20241129,090756,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4570,-35,5,-0.76,8153340,1773,3.94,4635,4635,4570,5980,3225,4605,4598.61,0.88,0,-755,4678,4641,4588,4551,4498,4615,4525,317,1375,500,3490,5,1,63341590,2895,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-15.68,4070,20241030,12.29,5420,-15.68,20240731,4070,12.29,20241030,5420,-15.68,20240731,4070,12.29,20241030,0.00,N,088260,500,316 억,,557085,N,N,2144,N,00,N 20241128,160746,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,45,2,0.99,206532540,44973,124.37,4610,4625,4535,5920,3195,4560,4592.37,0.88,0,5777,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2917,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-15.04,4070,20241030,13.14,5420,-15.04,20240731,4070,13.14,20241030,5420,-15.04,20240731,4070,13.14,20241030,0.00,N,088260,500,316 억,,554589,N,N,2144,N,00,N 20241128,150801,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4590,30,2,0.66,190772215,41550,114.91,4610,4625,4535,5920,3195,4560,4591.39,0.88,0,2881,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2907,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-15.31,4070,20241030,12.78,5420,-15.31,20240731,4070,12.78,20241030,5420,-15.31,20240731,4070,12.78,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N 20241128,140758,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4610,50,2,1.10,162695655,35417,97.95,4610,4625,4535,5920,3195,4560,4593.72,0.88,0,1743,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2920,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-14.94,4070,20241030,13.27,5420,-14.94,20240731,4070,13.27,20241030,5420,-14.94,20240731,4070,13.27,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N diff --git a/088280/price/prices-20241101.csv b/088280/price/prices-20241101.csv index f0fece4a8e03..6dd4805b97d6 100644 --- a/088280/price/prices-20241101.csv +++ b/088280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,-80,5,-3.58,151308625,70044,495.08,2215,2250,2115,2905,1565,2235,2160.19,19.63,0,-14310,2345,2290,2240,2185,2135,2317,2212,173,670,1000,1380,5,1,17306490,373,-5.99,0.84,12,0.40,-360.00,2558.00,6220,20231123,-65.35,2000,20240805,7.75,5070,-57.50,20240109,2000,7.75,20240805,6210,-65.30,20231130,2000,7.75,20240805,0.14,N,088280,1000,173 억,,3397589,N,N,0,N,00,N +20241129,150756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2120,-115,5,-5.15,144819270,66997,473.54,2215,2250,2115,2905,1565,2235,2161.58,19.63,0,-13703,2345,2290,2240,2185,2135,2317,2212,173,670,1000,1380,5,1,17306490,367,-5.89,0.83,12,0.39,-360.00,2558.00,6220,20231123,-65.92,2000,20240805,6.00,5070,-58.19,20240109,2000,6.00,20240805,6210,-65.86,20231130,2000,6.00,20240805,0.14,N,088280,1000,173 억,,3397589,N,N,0,N,00,N +20241129,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,-105,5,-4.70,126265500,58270,411.86,2215,2250,2115,2905,1565,2235,2166.90,19.63,0,-13742,2345,2290,2240,2185,2135,2317,2212,173,670,1000,1380,5,1,17306490,369,-5.92,0.83,12,0.34,-360.00,2558.00,6220,20231123,-65.76,2000,20240805,6.50,5070,-57.99,20240109,2000,6.50,20240805,6210,-65.70,20231130,2000,6.50,20240805,0.14,N,088280,1000,173 억,,3397589,N,N,0,N,00,N +20241129,130755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2120,-115,5,-5.15,105189145,48401,342.10,2215,2250,2115,2905,1565,2235,2173.28,19.63,0,-12874,2345,2290,2240,2185,2135,2317,2212,173,670,1000,1380,5,1,17306490,367,-5.89,0.83,12,0.28,-360.00,2558.00,6220,20231123,-65.92,2000,20240805,6.00,5070,-58.19,20240109,2000,6.00,20240805,6210,-65.86,20231130,2000,6.00,20240805,0.14,N,088280,1000,173 억,,3397589,N,N,0,N,00,N +20241129,120757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,-95,5,-4.25,83624170,38298,270.70,2215,2250,2135,2905,1565,2235,2183.51,19.63,0,-12136,2345,2290,2240,2185,2135,2317,2212,173,670,1000,1380,5,1,17306490,370,-5.94,0.84,12,0.22,-360.00,2558.00,6220,20231123,-65.59,2000,20240805,7.00,5070,-57.79,20240109,2000,7.00,20240805,6210,-65.54,20231130,2000,7.00,20240805,0.14,N,088280,1000,173 억,,3397589,N,N,0,N,00,N +20241129,110759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,-35,5,-1.57,13265195,5995,42.37,2215,2250,2200,2905,1565,2235,2212.71,19.63,0,-592,2345,2290,2240,2185,2135,2317,2212,173,670,1000,1380,5,1,17306490,381,-6.11,0.86,12,0.03,-360.00,2558.00,6220,20231123,-64.63,2000,20240805,10.00,5070,-56.61,20240109,2000,10.00,20240805,6210,-64.57,20231130,2000,10.00,20240805,0.14,N,088280,1000,173 억,,3397589,N,N,0,N,00,N +20241129,100754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2215,-20,5,-0.89,10235960,4624,32.68,2215,2250,2200,2905,1565,2235,2213.66,19.63,0,-429,2345,2290,2240,2185,2135,2317,2212,173,670,1000,1380,5,1,17306490,383,-6.15,0.87,12,0.03,-360.00,2558.00,6220,20231123,-64.39,2000,20240805,10.75,5070,-56.31,20240109,2000,10.75,20240805,6210,-64.33,20231130,2000,10.75,20240805,0.14,N,088280,1000,173 억,,3397589,N,N,0,N,00,N +20241129,090756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,-15,5,-0.67,2940735,1323,9.35,2215,2250,2215,2905,1565,2235,2222.78,19.63,0,169,2345,2290,2240,2185,2135,2317,2212,173,670,1000,1380,5,1,17306490,384,-6.17,0.87,12,0.01,-360.00,2558.00,6220,20231123,-64.31,2000,20240805,11.00,5070,-56.21,20240109,2000,11.00,20240805,6210,-64.25,20231130,2000,11.00,20240805,0.14,N,088280,1000,173 억,,3397589,N,N,0,N,00,N 20241128,160747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2235,20,2,0.90,31386270,14148,67.42,2215,2295,2190,2875,1555,2215,2218.42,19.62,0,1242,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,387,-6.21,0.87,12,0.08,-360.00,2558.00,6220,20231123,-64.07,2000,20240805,11.75,5070,-55.92,20240109,2000,11.75,20240805,6210,-64.01,20231130,2000,11.75,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N 20241128,150801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-10,5,-0.45,28731465,12948,61.70,2215,2295,2190,2875,1555,2215,2218.99,19.62,0,1456,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,382,-6.12,0.86,12,0.07,-360.00,2558.00,6220,20231123,-64.55,2000,20240805,10.25,5070,-56.51,20240109,2000,10.25,20240805,6210,-64.49,20231130,2000,10.25,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N 20241128,140759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,-5,5,-0.23,26208625,11805,56.25,2215,2295,2190,2875,1555,2215,2220.13,19.62,0,1514,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,382,-6.14,0.86,12,0.07,-360.00,2558.00,6220,20231123,-64.47,2000,20240805,10.50,5070,-56.41,20240109,2000,10.50,20240805,6210,-64.41,20231130,2000,10.50,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N diff --git a/088290/price/prices-20241101.csv b/088290/price/prices-20241101.csv index 8c035de036f9..0ea5554c1142 100644 --- a/088290/price/prices-20241101.csv +++ b/088290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,0,3,0.00,46016244,46250,141.57,1000,1004,987,1300,700,1000,994.95,3.42,0,695,1020,1009,999,988,978,1005,984,157,300,500,660,1,1,31331669,313,-10.75,0.62,12,0.15,-93.00,1625.00,3245,20231122,-69.18,900,20241115,11.11,2215,-54.85,20240717,900,11.11,20241115,3000,-66.67,20231130,900,11.11,20241115,1.43,N,088290,500,156 억,,1071057,N,N,0,N,00,N +20241129,150756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,998,-2,5,-0.20,45137393,45371,138.88,1000,1004,987,1300,700,1000,994.85,3.42,0,744,1020,1009,999,988,978,1005,984,157,300,500,660,1,1,31331669,313,-10.73,0.61,12,0.14,-93.00,1625.00,3245,20231122,-69.24,900,20241115,10.89,2215,-54.94,20240717,900,10.89,20241115,3000,-66.73,20231130,900,10.89,20241115,1.43,N,088290,500,156 억,,1071057,N,N,0,N,00,N +20241129,140758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,995,-5,5,-0.50,39330152,39532,121.00,1000,1004,987,1300,700,1000,994.89,3.42,0,1267,1020,1009,999,988,978,1005,984,157,300,500,660,1,1,31331669,312,-10.70,0.61,12,0.13,-93.00,1625.00,3245,20231122,-69.34,900,20241115,10.56,2215,-55.08,20240717,900,10.56,20241115,3000,-66.83,20231130,900,10.56,20241115,1.43,N,088290,500,156 억,,1071057,N,N,0,N,00,N +20241129,130756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,994,-6,5,-0.60,38571102,38769,118.67,1000,1004,987,1300,700,1000,994.90,3.42,0,1468,1020,1009,999,988,978,1005,984,157,300,500,660,1,1,31331669,311,-10.69,0.61,12,0.12,-93.00,1625.00,3245,20231122,-69.37,900,20241115,10.44,2215,-55.12,20240717,900,10.44,20241115,3000,-66.87,20231130,900,10.44,20241115,1.43,N,088290,500,156 억,,1071057,N,N,0,N,00,N +20241129,120758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,997,-3,5,-0.30,24963800,25087,76.79,1000,1004,987,1300,700,1000,995.09,3.42,0,1449,1020,1009,999,988,978,1005,984,157,300,500,660,1,1,31331669,312,-10.72,0.61,12,0.08,-93.00,1625.00,3245,20231122,-69.28,900,20241115,10.78,2215,-54.99,20240717,900,10.78,20241115,3000,-66.77,20231130,900,10.78,20241115,1.43,N,088290,500,156 억,,1071057,N,N,0,N,00,N +20241129,110759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,989,-11,5,-1.10,11391877,11484,35.15,1000,1004,987,1300,700,1000,991.98,3.42,0,-341,1020,1009,999,988,978,1005,984,157,300,500,660,1,1,31331669,310,-10.63,0.61,12,0.04,-93.00,1625.00,3245,20231122,-69.52,900,20241115,9.89,2215,-55.35,20240717,900,9.89,20241115,3000,-67.03,20231130,900,9.89,20241115,1.43,N,088290,500,156 억,,1071057,N,N,0,N,00,N +20241129,100754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,998,-2,5,-0.20,9176322,9246,28.30,1000,1004,987,1300,700,1000,992.46,3.42,0,-35,1020,1009,999,988,978,1005,984,157,300,500,660,1,1,31331669,313,-10.73,0.61,12,0.03,-93.00,1625.00,3245,20231122,-69.24,900,20241115,10.89,2215,-54.94,20240717,900,10.89,20241115,3000,-66.73,20231130,900,10.89,20241115,1.43,N,088290,500,156 억,,1071057,N,N,0,N,00,N +20241129,090757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,990,-10,5,-1.00,2648956,2650,8.11,1000,1000,990,1300,700,1000,999.61,3.42,0,-304,1020,1009,999,988,978,1005,984,157,300,500,660,1,1,31331669,310,-10.65,0.61,12,0.01,-93.00,1625.00,3245,20231122,-69.49,900,20241115,10.00,2215,-55.30,20240717,900,10.00,20241115,3000,-67.00,20231130,900,10.00,20241115,1.43,N,088290,500,156 억,,1071057,N,N,0,N,00,N 20241128,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,-3,5,-0.30,32575554,32670,85.71,1004,1010,989,1303,703,1003,997.11,3.42,0,332,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,313,-10.75,0.62,12,0.10,-93.00,1625.00,3245,20231121,-69.18,900,20241115,11.11,2215,-54.85,20240717,900,11.11,20241115,3030,-67.00,20231128,900,11.11,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N 20241128,150802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,-4,5,-0.40,27552436,27644,72.52,1004,1010,989,1303,703,1003,996.69,3.42,0,528,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,313,-10.74,0.61,12,0.09,-93.00,1625.00,3245,20231121,-69.21,900,20241115,11.00,2215,-54.90,20240717,900,11.00,20241115,3030,-67.03,20231128,900,11.00,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N 20241128,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,997,-6,5,-0.60,24544650,24633,64.62,1004,1010,989,1303,703,1003,996.41,3.42,0,129,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,312,-10.72,0.61,12,0.08,-93.00,1625.00,3245,20231121,-69.28,900,20241115,10.78,2215,-54.99,20240717,900,10.78,20241115,3030,-67.10,20231128,900,10.78,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N diff --git a/088340/price/prices-20241101.csv b/088340/price/prices-20241101.csv index 6615ffb224f2..4a48592b2c6e 100644 --- a/088340/price/prices-20241101.csv +++ b/088340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10360,-110,5,-1.05,938580420,90770,60.66,10500,10730,10130,13610,7330,10470,10340.19,2.12,0,-11048,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,449,9.44,2.48,12,2.10,1097.00,4172.00,33000,20240816,-68.61,9000,20241121,15.11,33000,-68.61,20240816,9000,15.11,20241121,33000,-68.61,20240816,9000,15.11,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N +20241129,150756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10380,-90,5,-0.86,892969260,86359,57.71,10500,10730,10130,13610,7330,10470,10340.20,2.12,0,-11902,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,449,9.46,2.49,12,1.99,1097.00,4172.00,33000,20240816,-68.55,9000,20241121,15.33,33000,-68.55,20240816,9000,15.33,20241121,33000,-68.55,20240816,9000,15.33,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N +20241129,140759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10260,-210,5,-2.01,796663930,77127,51.54,10500,10730,10130,13610,7330,10470,10329.25,2.12,0,-9290,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,444,9.35,2.46,12,1.78,1097.00,4172.00,33000,20240816,-68.91,9000,20241121,14.00,33000,-68.91,20240816,9000,14.00,20241121,33000,-68.91,20240816,9000,14.00,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N +20241129,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10180,-290,5,-2.77,779842590,75481,50.44,10500,10730,10130,13610,7330,10470,10331.64,2.12,0,-9195,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,441,9.28,2.44,12,1.74,1097.00,4172.00,33000,20240816,-69.15,9000,20241121,13.11,33000,-69.15,20240816,9000,13.11,20241121,33000,-69.15,20240816,9000,13.11,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N +20241129,120758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-260,5,-2.48,745147380,72100,48.18,10500,10730,10130,13610,7330,10470,10334.92,2.12,0,-8187,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,442,9.31,2.45,12,1.67,1097.00,4172.00,33000,20240816,-69.06,9000,20241121,13.44,33000,-69.06,20240816,9000,13.44,20241121,33000,-69.06,20240816,9000,13.44,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N +20241129,110800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10220,-250,5,-2.39,697475790,67413,45.05,10500,10730,10190,13610,7330,10470,10346.31,2.12,0,-7477,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,443,9.32,2.45,12,1.56,1097.00,4172.00,33000,20240816,-69.03,9000,20241121,13.56,33000,-69.03,20240816,9000,13.56,20241121,33000,-69.03,20240816,9000,13.56,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N +20241129,100754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,-170,5,-1.62,600536150,57981,38.75,10500,10730,10300,13610,7330,10470,10357.46,2.12,0,-5308,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,446,9.39,2.47,12,1.34,1097.00,4172.00,33000,20240816,-68.79,9000,20241121,14.44,33000,-68.79,20240816,9000,14.44,20241121,33000,-68.79,20240816,9000,14.44,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N +20241129,090757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10560,90,2,0.86,52823510,5000,3.34,10500,10730,10470,13610,7330,10470,10564.70,2.12,0,829,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,457,9.63,2.53,12,0.12,1097.00,4172.00,33000,20240816,-68.00,9000,20241121,17.33,33000,-68.00,20240816,9000,17.33,20241121,33000,-68.00,20240816,9000,17.33,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N 20241128,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10470,340,2,3.36,1548831620,148434,148.18,10230,10920,10130,13160,7100,10130,10434.38,2.25,0,-5520,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,453,9.54,2.51,12,3.43,1097.00,4172.00,33000,20240816,-68.27,9000,20241121,16.33,33000,-68.27,20240816,9000,16.33,20241121,33000,-68.27,20240816,9000,16.33,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N 20241128,150802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,380,2,3.75,1471795410,141068,140.82,10230,10920,10130,13160,7100,10130,10433.23,2.25,0,-3987,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,455,9.58,2.52,12,3.26,1097.00,4172.00,33000,20240816,-68.15,9000,20241121,16.78,33000,-68.15,20240816,9000,16.78,20241121,33000,-68.15,20240816,9000,16.78,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N 20241128,140759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,150,2,1.48,1233196360,118026,117.82,10230,10920,10130,13160,7100,10130,10448.51,2.25,0,-6138,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,445,9.37,2.46,12,2.73,1097.00,4172.00,33000,20240816,-68.85,9000,20241121,14.22,33000,-68.85,20240816,9000,14.22,20241121,33000,-68.85,20240816,9000,14.22,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N diff --git a/088350/price/prices-20241101.csv b/088350/price/prices-20241101.csv index 387341759e8d..81e66c2190a2 100644 --- a/088350/price/prices-20241101.csv +++ b/088350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160739,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2695,-30,5,-1.10,2517661930,938184,124.52,2730,2730,2665,3540,1910,2725,2683.43,10.53,0,-28685,2771,2747,2721,2697,2671,2735,2685,43427,815,5000,2010,5,1,868530000,23407,3.09,0.17,12,0.11,873.00,16076.00,3815,20240213,-29.36,2420,20240118,11.36,3815,-29.36,20240213,2420,11.36,20240118,3815,-29.36,20240213,2420,11.36,20240118,0.31,N,088350,5000,43426 억,,91420359,N,N,7,N,00,N +20241129,150757,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,-50,5,-1.83,2216006690,826172,109.65,2730,2730,2665,3540,1910,2725,2682.26,10.53,0,-17322,2771,2747,2721,2697,2671,2735,2685,43427,815,5000,2010,5,1,868530000,23233,3.06,0.17,12,0.10,873.00,16076.00,3815,20240213,-29.88,2420,20240118,10.54,3815,-29.88,20240213,2420,10.54,20240118,3815,-29.88,20240213,2420,10.54,20240118,0.31,N,088350,5000,43426 억,,91420359,N,N,0,N,00,N +20241129,140759,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,-45,5,-1.65,1864694750,694893,92.23,2730,2730,2665,3540,1910,2725,2683.43,10.53,0,-27204,2771,2747,2721,2697,2671,2735,2685,43427,815,5000,2010,5,1,868530000,23277,3.07,0.17,12,0.08,873.00,16076.00,3815,20240213,-29.75,2420,20240118,10.74,3815,-29.75,20240213,2420,10.74,20240118,3815,-29.75,20240213,2420,10.74,20240118,0.31,N,088350,5000,43426 억,,91420359,N,N,0,N,00,N +20241129,130756,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2695,-30,5,-1.10,1503496635,560411,74.38,2730,2730,2665,3540,1910,2725,2682.85,10.53,0,-59486,2771,2747,2721,2697,2671,2735,2685,43427,815,5000,2010,5,1,868530000,23407,3.09,0.17,12,0.06,873.00,16076.00,3815,20240213,-29.36,2420,20240118,11.36,3815,-29.36,20240213,2420,11.36,20240118,3815,-29.36,20240213,2420,11.36,20240118,0.31,N,088350,5000,43426 억,,91420359,N,N,0,N,00,N +20241129,120758,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-55,5,-2.02,1275116420,475486,63.11,2730,2730,2665,3540,1910,2725,2681.71,10.53,0,-49581,2771,2747,2721,2697,2671,2735,2685,43427,815,5000,2010,5,1,868530000,23190,3.06,0.17,12,0.05,873.00,16076.00,3815,20240213,-30.01,2420,20240118,10.33,3815,-30.01,20240213,2420,10.33,20240118,3815,-30.01,20240213,2420,10.33,20240118,0.31,N,088350,5000,43426 억,,91420359,N,N,0,N,00,N +20241129,110800,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,-45,5,-1.65,994312795,370646,49.19,2730,2730,2665,3540,1910,2725,2682.65,10.53,0,-64372,2771,2747,2721,2697,2671,2735,2685,43427,815,5000,2010,5,1,868530000,23277,3.07,0.17,12,0.04,873.00,16076.00,3815,20240213,-29.75,2420,20240118,10.74,3815,-29.75,20240213,2420,10.74,20240118,3815,-29.75,20240213,2420,10.74,20240118,0.31,N,088350,5000,43426 억,,91420359,N,N,0,N,00,N +20241129,100755,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,-60,5,-2.20,641875910,238810,31.70,2730,2730,2665,3540,1910,2725,2687.81,10.53,0,-76174,2771,2747,2721,2697,2671,2735,2685,43427,815,5000,2010,5,1,868530000,23146,3.05,0.17,12,0.03,873.00,16076.00,3815,20240213,-30.14,2420,20240118,10.12,3815,-30.14,20240213,2420,10.12,20240118,3815,-30.14,20240213,2420,10.12,20240118,0.31,N,088350,5000,43426 억,,91420359,N,N,0,N,00,N +20241129,090757,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2705,-20,5,-0.73,87700125,32436,4.31,2730,2730,2690,3540,1910,2725,2703.78,10.53,0,-8499,2771,2747,2721,2697,2671,2735,2685,43427,815,5000,2010,5,1,868530000,23494,3.10,0.17,12,0.00,873.00,16076.00,3815,20240213,-29.10,2420,20240118,11.78,3815,-29.10,20240213,2420,11.78,20240118,3815,-29.10,20240213,2420,11.78,20240118,0.31,N,088350,5000,43426 억,,91420359,N,N,0,N,00,N 20241128,160748,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2725,5,2,0.18,2051120570,752639,77.49,2740,2745,2695,3535,1905,2720,2725.24,10.53,0,-3279,2790,2755,2715,2680,2640,2772,2697,43427,815,5000,2010,5,1,868530000,23667,3.12,0.17,12,0.09,873.00,16076.00,3815,20240213,-28.57,2420,20240118,12.60,3815,-28.57,20240213,2420,12.60,20240118,3815,-28.57,20240213,2420,12.60,20240118,0.29,N,088350,5000,43426 억,,91451734,N,N,2542,N,00,N 20241128,150802,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2725,5,2,0.18,1721763620,631699,65.04,2740,2745,2695,3535,1905,2720,2725.61,10.53,0,-9360,2790,2755,2715,2680,2640,2772,2697,43427,815,5000,2010,5,1,868530000,23667,3.12,0.17,12,0.07,873.00,16076.00,3815,20240213,-28.57,2420,20240118,12.60,3815,-28.57,20240213,2420,12.60,20240118,3815,-28.57,20240213,2420,12.60,20240118,0.29,N,088350,5000,43426 억,,91451734,N,N,2542,N,00,N 20241128,140800,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2730,10,2,0.37,1506299210,552678,56.90,2740,2745,2695,3535,1905,2720,2725.46,10.53,0,-5324,2790,2755,2715,2680,2640,2772,2697,43427,815,5000,2010,5,1,868530000,23711,3.13,0.17,12,0.06,873.00,16076.00,3815,20240213,-28.44,2420,20240118,12.81,3815,-28.44,20240213,2420,12.81,20240118,3815,-28.44,20240213,2420,12.81,20240118,0.29,N,088350,5000,43426 억,,91451734,N,N,2542,N,00,N diff --git a/088390/price/prices-20241101.csv b/088390/price/prices-20241101.csv index 42c25589276a..12cbef8015dc 100644 --- a/088390/price/prices-20241101.csv +++ b/088390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8250,-360,5,-4.18,118386030,14156,224.63,8610,8660,8250,11190,6030,8610,8362.96,0.47,0,-9074,8930,8770,8650,8490,8370,8710,8430,47,2580,500,5850,10,1,9385844,774,-5.60,0.40,12,0.15,-1473.00,20528.00,26050,20240312,-68.33,7640,20241115,7.98,26050,-68.33,20240312,7640,7.98,20241115,26050,-68.33,20240312,7640,7.98,20241115,2.24,N,088390,500,46 억,,43949,N,N,0,N,00,N +20241129,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8290,-320,5,-3.72,114267110,13657,216.71,8610,8660,8250,11190,6030,8610,8366.93,0.47,0,-8910,8930,8770,8650,8490,8370,8710,8430,47,2580,500,5850,10,1,9385844,778,-5.63,0.40,12,0.15,-1473.00,20528.00,26050,20240312,-68.18,7640,20241115,8.51,26050,-68.18,20240312,7640,8.51,20241115,26050,-68.18,20240312,7640,8.51,20241115,2.24,N,088390,500,46 억,,43949,N,N,0,N,00,N +20241129,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8280,-330,5,-3.83,100283110,11964,189.84,8610,8660,8280,11190,6030,8610,8382.07,0.47,0,-8340,8930,8770,8650,8490,8370,8710,8430,47,2580,500,5850,10,1,9385844,777,-5.62,0.40,12,0.13,-1473.00,20528.00,26050,20240312,-68.21,7640,20241115,8.38,26050,-68.21,20240312,7640,8.38,20241115,26050,-68.21,20240312,7640,8.38,20241115,2.24,N,088390,500,46 억,,43949,N,N,0,N,00,N +20241129,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8310,-300,5,-3.48,78529000,9346,148.30,8610,8660,8310,11190,6030,8610,8402.42,0.47,0,-6031,8930,8770,8650,8490,8370,8710,8430,47,2580,500,5850,10,1,9385844,780,-5.64,0.40,12,0.10,-1473.00,20528.00,26050,20240312,-68.10,7640,20241115,8.77,26050,-68.10,20240312,7640,8.77,20241115,26050,-68.10,20240312,7640,8.77,20241115,2.24,N,088390,500,46 억,,43949,N,N,0,N,00,N +20241129,120758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8320,-290,5,-3.37,70685750,8403,133.34,8610,8660,8310,11190,6030,8610,8411.97,0.47,0,-5655,8930,8770,8650,8490,8370,8710,8430,47,2580,500,5850,10,1,9385844,781,-5.65,0.41,12,0.09,-1473.00,20528.00,26050,20240312,-68.06,7640,20241115,8.90,26050,-68.06,20240312,7640,8.90,20241115,26050,-68.06,20240312,7640,8.90,20241115,2.24,N,088390,500,46 억,,43949,N,N,0,N,00,N +20241129,110800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8310,-300,5,-3.48,60235460,7147,113.41,8610,8660,8310,11190,6030,8610,8428.08,0.47,0,-5067,8930,8770,8650,8490,8370,8710,8430,47,2580,500,5850,10,1,9385844,780,-5.64,0.40,12,0.08,-1473.00,20528.00,26050,20240312,-68.10,7640,20241115,8.77,26050,-68.10,20240312,7640,8.77,20241115,26050,-68.10,20240312,7640,8.77,20241115,2.24,N,088390,500,46 억,,43949,N,N,0,N,00,N +20241129,100755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8320,-290,5,-3.37,52055480,6164,97.81,8610,8660,8310,11190,6030,8610,8445.08,0.47,0,-4534,8930,8770,8650,8490,8370,8710,8430,47,2580,500,5850,10,1,9385844,781,-5.65,0.41,12,0.07,-1473.00,20528.00,26050,20240312,-68.06,7640,20241115,8.90,26050,-68.06,20240312,7640,8.90,20241115,26050,-68.06,20240312,7640,8.90,20241115,2.24,N,088390,500,46 억,,43949,N,N,0,N,00,N +20241129,090758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8660,50,2,0.58,378890,44,0.70,8610,8660,8610,11190,6030,8610,8611.14,0.47,0,-3,8930,8770,8650,8490,8370,8710,8430,47,2580,500,5850,10,1,9385844,813,-5.88,0.42,12,0.00,-1473.00,20528.00,26050,20240312,-66.76,7640,20241115,13.35,26050,-66.76,20240312,7640,13.35,20241115,26050,-66.76,20240312,7640,13.35,20241115,2.24,N,088390,500,46 억,,43949,N,N,0,N,00,N 20241128,160748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8610,-110,5,-1.26,54074080,6302,111.58,8720,8810,8530,11330,6110,8720,8580.46,0.47,0,-203,8993,8856,8783,8646,8573,8820,8610,47,2610,500,5920,10,1,9385844,808,-5.85,0.42,12,0.07,-1473.00,20528.00,26050,20240312,-66.95,7640,20241115,12.70,26050,-66.95,20240312,7640,12.70,20241115,26050,-66.95,20240312,7640,12.70,20241115,2.26,N,088390,500,46 억,,44233,N,N,0,N,00,N 20241128,150802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8600,-120,5,-1.38,51078490,5952,105.38,8720,8810,8530,11330,6110,8720,8581.74,0.47,0,-258,8993,8856,8783,8646,8573,8820,8610,47,2610,500,5920,10,1,9385844,807,-5.84,0.42,12,0.06,-1473.00,20528.00,26050,20240312,-66.99,7640,20241115,12.57,26050,-66.99,20240312,7640,12.57,20241115,26050,-66.99,20240312,7640,12.57,20241115,2.26,N,088390,500,46 억,,44233,N,N,0,N,00,N 20241128,140800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8530,-190,5,-2.18,30777430,3575,63.30,8720,8810,8530,11330,6110,8720,8609.07,0.47,0,-567,8993,8856,8783,8646,8573,8820,8610,47,2610,500,5920,10,1,9385844,801,-5.79,0.42,12,0.04,-1473.00,20528.00,26050,20240312,-67.26,7640,20241115,11.65,26050,-67.26,20240312,7640,11.65,20241115,26050,-67.26,20240312,7640,11.65,20241115,2.26,N,088390,500,46 억,,44233,N,N,0,N,00,N diff --git a/088790/price/prices-20241101.csv b/088790/price/prices-20241101.csv index f1b46441fb12..f606e0e66282 100644 --- a/088790/price/prices-20241101.csv +++ b/088790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160739,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1829,-11,5,-0.60,30089834,16443,30.60,1839,1841,1822,2390,1288,1840,1829.97,1.77,0,-758,1890,1865,1845,1820,1800,1855,1810,62,550,500,1320,1,1,12447744,228,5.20,0.21,12,0.13,352.00,8626.00,2530,20240513,-27.71,1686,20240806,8.48,2530,-27.71,20240513,1686,8.48,20240806,2530,-27.71,20240513,1686,8.48,20240806,0.04,N,088790,500,62 억,,219770,N,N,1,N,00,N +20241129,150757,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1826,-14,5,-0.76,27452974,15000,27.91,1839,1841,1823,2390,1288,1840,1830.20,1.77,0,-122,1890,1865,1845,1820,1800,1855,1810,62,550,500,1320,1,1,12447744,227,5.19,0.21,12,0.12,352.00,8626.00,2530,20240513,-27.83,1686,20240806,8.30,2530,-27.83,20240513,1686,8.30,20240806,2530,-27.83,20240513,1686,8.30,20240806,0.04,N,088790,500,62 억,,219770,N,N,1,N,00,N +20241129,140800,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1840,0,3,0.00,25584053,13979,26.01,1839,1841,1823,2390,1288,1840,1830.18,1.77,0,100,1890,1865,1845,1820,1800,1855,1810,62,550,500,1320,1,1,12447744,229,5.23,0.21,12,0.11,352.00,8626.00,2530,20240513,-27.27,1686,20240806,9.13,2530,-27.27,20240513,1686,9.13,20240806,2530,-27.27,20240513,1686,9.13,20240806,0.04,N,088790,500,62 억,,219770,N,N,1,N,00,N +20241129,130757,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1839,-1,5,-0.05,24801766,13553,25.22,1839,1841,1823,2390,1288,1840,1829.98,1.77,0,172,1890,1865,1845,1820,1800,1855,1810,62,550,500,1320,1,1,12447744,229,5.22,0.21,12,0.11,352.00,8626.00,2530,20240513,-27.31,1686,20240806,9.07,2530,-27.31,20240513,1686,9.07,20240806,2530,-27.31,20240513,1686,9.07,20240806,0.04,N,088790,500,62 억,,219770,N,N,1,N,00,N +20241129,120759,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1827,-13,5,-0.71,21560093,11778,21.92,1839,1841,1825,2390,1288,1840,1830.54,1.77,0,33,1890,1865,1845,1820,1800,1855,1810,62,550,500,1320,1,1,12447744,227,5.19,0.21,12,0.09,352.00,8626.00,2530,20240513,-27.79,1686,20240806,8.36,2530,-27.79,20240513,1686,8.36,20240806,2530,-27.79,20240513,1686,8.36,20240806,0.04,N,088790,500,62 억,,219770,N,N,1,N,00,N +20241129,110801,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1828,-12,5,-0.65,21185560,11573,21.54,1839,1841,1825,2390,1288,1840,1830.60,1.77,0,-11,1890,1865,1845,1820,1800,1855,1810,62,550,500,1320,1,1,12447744,228,5.19,0.21,12,0.09,352.00,8626.00,2530,20240513,-27.75,1686,20240806,8.42,2530,-27.75,20240513,1686,8.42,20240806,2530,-27.75,20240513,1686,8.42,20240806,0.04,N,088790,500,62 억,,219770,N,N,1,N,00,N +20241129,100755,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1831,-9,5,-0.49,12166775,6637,12.35,1839,1841,1830,2390,1288,1840,1833.17,1.77,0,-72,1890,1865,1845,1820,1800,1855,1810,62,550,500,1320,1,1,12447744,228,5.20,0.21,12,0.05,352.00,8626.00,2530,20240513,-27.63,1686,20240806,8.60,2530,-27.63,20240513,1686,8.60,20240806,2530,-27.63,20240513,1686,8.60,20240806,0.04,N,088790,500,62 억,,219770,N,N,1,N,00,N +20241129,090758,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1830,-10,5,-0.54,520680,283,0.53,1839,1840,1830,2390,1288,1840,1839.86,1.77,0,6,1890,1865,1845,1820,1800,1855,1810,62,550,500,1320,1,1,12447744,228,5.20,0.21,12,0.00,352.00,8626.00,2530,20240513,-27.67,1686,20240806,8.54,2530,-27.67,20240513,1686,8.54,20240806,2530,-27.67,20240513,1686,8.54,20240806,0.04,N,088790,500,62 억,,219770,N,N,1,N,00,N 20241128,160748,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1840,-30,5,-1.60,99052403,53680,226.28,1855,1870,1825,2430,1309,1870,1845.24,1.75,0,-2316,1899,1884,1863,1848,1827,1892,1856,62,560,500,1340,1,1,12447744,229,5.23,0.21,12,0.43,352.00,8626.00,2530,20240513,-27.27,1686,20240806,9.13,2530,-27.27,20240513,1686,9.13,20240806,2530,-27.27,20240513,1686,9.13,20240806,0.04,N,088790,500,62 억,,218239,N,N,1,N,00,N 20241128,150803,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1840,-30,5,-1.60,97720159,52957,223.23,1855,1870,1825,2430,1309,1870,1845.27,1.75,0,-2119,1899,1884,1863,1848,1827,1892,1856,62,560,500,1340,1,1,12447744,229,5.23,0.21,12,0.43,352.00,8626.00,2530,20240513,-27.27,1686,20240806,9.13,2530,-27.27,20240513,1686,9.13,20240806,2530,-27.27,20240513,1686,9.13,20240806,0.04,N,088790,500,62 억,,218239,N,N,0,N,00,N 20241128,140800,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1852,-18,5,-0.96,83528106,45250,190.74,1855,1870,1825,2430,1309,1870,1845.92,1.75,0,-1446,1899,1884,1863,1848,1827,1892,1856,62,560,500,1340,1,1,12447744,231,5.26,0.21,12,0.36,352.00,8626.00,2530,20240513,-26.80,1686,20240806,9.85,2530,-26.80,20240513,1686,9.85,20240806,2530,-26.80,20240513,1686,9.85,20240806,0.04,N,088790,500,62 억,,218239,N,N,0,N,00,N diff --git a/088800/price/prices-20241101.csv b/088800/price/prices-20241101.csv index 61f6cce230f2..27d1063415dd 100644 --- a/088800/price/prices-20241101.csv +++ b/088800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,804,-20,5,-2.43,83673586,103631,147.62,824,836,800,1071,577,824,807.42,0.60,0,-30995,865,844,823,802,781,834,792,910,247,500,510,1,1,181951869,1463,-0.68,2.43,12,0.06,-1185.00,331.00,3680,20240119,-78.15,597,20240816,34.67,3680,-78.15,20240119,597,34.67,20240816,3680,-78.15,20240119,597,34.67,20240816,0.00,N,088800,500,909 억,,1100660,N,N,0,N,00,N +20241129,150758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,802,-22,5,-2.67,80520609,99707,142.03,824,836,800,1071,577,824,807.57,0.60,0,-30545,865,844,823,802,781,834,792,910,247,500,510,1,1,181951869,1459,-0.68,2.42,12,0.05,-1185.00,331.00,3680,20240119,-78.21,597,20240816,34.34,3680,-78.21,20240119,597,34.34,20240816,3680,-78.21,20240119,597,34.34,20240816,0.00,N,088800,500,909 억,,1100660,N,N,0,N,00,N +20241129,140800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,805,-19,5,-2.31,68935943,85262,121.46,824,836,801,1071,577,824,808.52,0.60,0,-27951,865,844,823,802,781,834,792,910,247,500,510,1,1,181951869,1465,-0.68,2.43,12,0.05,-1185.00,331.00,3680,20240119,-78.12,597,20240816,34.84,3680,-78.12,20240119,597,34.84,20240816,3680,-78.12,20240119,597,34.84,20240816,0.00,N,088800,500,909 억,,1100660,N,N,0,N,00,N +20241129,130757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,804,-20,5,-2.43,57415388,70905,101.00,824,836,802,1071,577,824,809.75,0.60,0,-27776,865,844,823,802,781,834,792,910,247,500,510,1,1,181951869,1463,-0.68,2.43,12,0.04,-1185.00,331.00,3680,20240119,-78.15,597,20240816,34.67,3680,-78.15,20240119,597,34.67,20240816,3680,-78.15,20240119,597,34.67,20240816,0.00,N,088800,500,909 억,,1100660,N,N,0,N,00,N +20241129,120759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,807,-17,5,-2.06,40887418,50342,71.71,824,836,805,1071,577,824,812.19,0.60,0,-15670,865,844,823,802,781,834,792,910,247,500,510,1,1,181951869,1468,-0.68,2.44,12,0.03,-1185.00,331.00,3680,20240119,-78.07,597,20240816,35.18,3680,-78.07,20240119,597,35.18,20240816,3680,-78.07,20240119,597,35.18,20240816,0.00,N,088800,500,909 억,,1100660,N,N,0,N,00,N +20241129,110801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,806,-18,5,-2.18,33208848,40818,58.15,824,836,806,1071,577,824,813.58,0.60,0,-14283,865,844,823,802,781,834,792,910,247,500,510,1,1,181951869,1467,-0.68,2.44,12,0.02,-1185.00,331.00,3680,20240119,-78.10,597,20240816,35.01,3680,-78.10,20240119,597,35.01,20240816,3680,-78.10,20240119,597,35.01,20240816,0.00,N,088800,500,909 억,,1100660,N,N,0,N,00,N +20241129,100755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,809,-15,5,-1.82,19364769,23696,33.75,824,836,808,1071,577,824,817.22,0.60,0,-16559,865,844,823,802,781,834,792,910,247,500,510,1,1,181951869,1472,-0.68,2.44,12,0.01,-1185.00,331.00,3680,20240119,-78.02,597,20240816,35.51,3680,-78.02,20240119,597,35.51,20240816,3680,-78.02,20240119,597,35.51,20240816,0.00,N,088800,500,909 억,,1100660,N,N,0,N,00,N +20241129,090758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,825,1,2,0.12,2240659,2716,3.87,824,836,824,1071,577,824,824.98,0.60,0,-2545,865,844,823,802,781,834,792,910,247,500,510,1,1,181951869,1501,-0.70,2.49,12,0.00,-1185.00,331.00,3680,20240119,-77.58,597,20240816,38.19,3680,-77.58,20240119,597,38.19,20240816,3680,-77.58,20240119,597,38.19,20240816,0.00,N,088800,500,909 억,,1100660,N,N,0,N,00,N 20241128,160748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,824,-16,5,-1.90,58133002,70010,66.74,844,844,802,1092,588,840,830.35,0.61,0,-348,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1499,-0.70,2.49,12,0.04,-1185.00,331.00,3680,20240119,-77.61,597,20240816,38.02,3680,-77.61,20240119,597,38.02,20240816,3680,-77.61,20240119,597,38.02,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N 20241128,150803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,835,-5,5,-0.60,50641169,60954,58.11,844,844,802,1092,588,840,830.81,0.61,0,823,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1519,-0.70,2.52,12,0.03,-1185.00,331.00,3680,20240119,-77.31,597,20240816,39.87,3680,-77.31,20240119,597,39.87,20240816,3680,-77.31,20240119,597,39.87,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N 20241128,140801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,-11,5,-1.31,47063372,56650,54.00,844,844,802,1092,588,840,830.77,0.61,0,-574,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1508,-0.70,2.50,12,0.03,-1185.00,331.00,3680,20240119,-77.47,597,20240816,38.86,3680,-77.47,20240119,597,38.86,20240816,3680,-77.47,20240119,597,38.86,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N diff --git a/088910/price/prices-20241101.csv b/088910/price/prices-20241101.csv index 50b02bc10288..090b793b6da9 100644 --- a/088910/price/prices-20241101.csv +++ b/088910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160740,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1910,-10,5,-0.52,93738598,49155,106.20,1922,1931,1898,2495,1344,1920,1906.99,1.66,0,-4618,1940,1930,1910,1900,1880,1935,1905,129,575,500,1380,1,1,25831764,493,1.87,0.22,12,0.19,1023.00,8503.00,3155,20240110,-39.46,1829,20241114,4.43,3155,-39.46,20240110,1829,4.43,20241114,3155,-39.46,20240110,1829,4.43,20241114,1.91,N,088910,500,129 억,,429721,N,N,0,N,00,N +20241129,150758,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1917,-3,5,-0.16,85326231,44763,96.71,1922,1931,1898,2495,1344,1920,1906.18,1.66,0,-2220,1940,1930,1910,1900,1880,1935,1905,129,575,500,1380,1,1,25831764,495,1.87,0.23,12,0.17,1023.00,8503.00,3155,20240110,-39.24,1829,20241114,4.81,3155,-39.24,20240110,1829,4.81,20241114,3155,-39.24,20240110,1829,4.81,20241114,1.91,N,088910,500,129 억,,429721,N,N,0,N,00,N +20241129,140800,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1906,-14,5,-0.73,57695846,30287,65.43,1922,1931,1898,2495,1344,1920,1904.97,1.66,0,-2161,1940,1930,1910,1900,1880,1935,1905,129,575,500,1380,1,1,25831764,492,1.86,0.22,12,0.12,1023.00,8503.00,3155,20240110,-39.59,1829,20241114,4.21,3155,-39.59,20240110,1829,4.21,20241114,3155,-39.59,20240110,1829,4.21,20241114,1.91,N,088910,500,129 억,,429721,N,N,0,N,00,N +20241129,130758,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1902,-18,5,-0.94,42050903,22131,47.81,1922,1922,1898,2495,1344,1920,1900.09,1.66,0,-1627,1940,1930,1910,1900,1880,1935,1905,129,575,500,1380,1,1,25831764,491,1.86,0.22,12,0.09,1023.00,8503.00,3155,20240110,-39.71,1829,20241114,3.99,3155,-39.71,20240110,1829,3.99,20241114,3155,-39.71,20240110,1829,3.99,20241114,1.91,N,088910,500,129 억,,429721,N,N,0,N,00,N +20241129,120759,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1901,-19,5,-0.99,41320016,21746,46.98,1922,1922,1898,2495,1344,1920,1900.12,1.66,0,-1655,1940,1930,1910,1900,1880,1935,1905,129,575,500,1380,1,1,25831764,491,1.86,0.22,12,0.08,1023.00,8503.00,3155,20240110,-39.75,1829,20241114,3.94,3155,-39.75,20240110,1829,3.94,20241114,3155,-39.75,20240110,1829,3.94,20241114,1.91,N,088910,500,129 억,,429721,N,N,0,N,00,N +20241129,110801,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1900,-20,5,-1.04,40751775,21447,46.33,1922,1922,1898,2495,1344,1920,1900.12,1.66,0,-1683,1940,1930,1910,1900,1880,1935,1905,129,575,500,1380,1,1,25831764,491,1.86,0.22,12,0.08,1023.00,8503.00,3155,20240110,-39.78,1829,20241114,3.88,3155,-39.78,20240110,1829,3.88,20241114,3155,-39.78,20240110,1829,3.88,20241114,1.91,N,088910,500,129 억,,429721,N,N,0,N,00,N +20241129,100756,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1900,-20,5,-1.04,19558898,10289,22.23,1922,1922,1900,2495,1344,1920,1900.95,1.66,0,-1711,1940,1930,1910,1900,1880,1935,1905,129,575,500,1380,1,1,25831764,491,1.86,0.22,12,0.04,1023.00,8503.00,3155,20240110,-39.78,1829,20241114,3.88,3155,-39.78,20240110,1829,3.88,20241114,3155,-39.78,20240110,1829,3.88,20241114,1.91,N,088910,500,129 억,,429721,N,N,0,N,00,N +20241129,090759,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1908,-12,5,-0.62,181903,95,0.21,1922,1922,1908,2495,1344,1920,1914.77,1.66,0,-25,1940,1930,1910,1900,1880,1935,1905,129,575,500,1380,1,1,25831764,493,1.87,0.22,12,0.00,1023.00,8503.00,3155,20240110,-39.52,1829,20241114,4.32,3155,-39.52,20240110,1829,4.32,20241114,3155,-39.52,20240110,1829,4.32,20241114,1.91,N,088910,500,129 억,,429721,N,N,0,N,00,N 20241128,160749,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1920,25,2,1.32,87565314,45887,132.23,1895,1920,1890,2460,1327,1895,1908.28,1.65,0,2948,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,496,1.88,0.23,12,0.18,1023.00,8503.00,3155,20240110,-39.14,1829,20241114,4.98,3155,-39.14,20240110,1829,4.98,20241114,3155,-39.14,20240110,1829,4.98,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N 20241128,150803,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1915,20,2,1.06,86042954,45093,129.94,1895,1920,1890,2460,1327,1895,1908.12,1.65,0,2698,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,495,1.87,0.23,12,0.17,1023.00,8503.00,3155,20240110,-39.30,1829,20241114,4.70,3155,-39.30,20240110,1829,4.70,20241114,3155,-39.30,20240110,1829,4.70,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N 20241128,140801,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1917,22,2,1.16,83303592,43663,125.82,1895,1920,1890,2460,1327,1895,1907.88,1.65,0,2635,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,495,1.87,0.23,12,0.17,1023.00,8503.00,3155,20240110,-39.24,1829,20241114,4.81,3155,-39.24,20240110,1829,4.81,20241114,3155,-39.24,20240110,1829,4.81,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N diff --git a/088980/price/prices-20241101.csv b/088980/price/prices-20241101.csv index be8103d59da2..b7c95ecd5bc1 100644 --- a/088980/price/prices-20241101.csv +++ b/088980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160740,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11240,-50,5,-0.44,7461862830,664214,88.49,11320,11320,11200,14670,7910,11290,11234.11,11.06,0,-118758,11423,11356,11263,11196,11103,11390,11230,32972,3380,0,9030,10,1,478921993,53831,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-13.12,10492,20240805,7.13,12938,-13.12,20240307,10492,7.13,20240805,12960,-13.27,20240307,10510,6.95,20240805,0.01,N,088980,0,32972 억,,52958314,N,N,38334,N,00,N +20241129,150758,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11230,-60,5,-0.53,7020618170,624930,83.26,11320,11320,11200,14670,7910,11290,11234.25,11.06,0,-108621,11423,11356,11263,11196,11103,11390,11230,32972,3380,0,9030,10,1,478921993,53783,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-13.20,10492,20240805,7.03,12938,-13.20,20240307,10492,7.03,20240805,12960,-13.35,20240307,10510,6.85,20240805,0.01,N,088980,0,32972 억,,52958314,N,N,4961,N,00,N +20241129,140801,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11220,-70,5,-0.62,5746045670,511344,68.12,11320,11320,11200,14670,7910,11290,11237.14,11.06,0,-96024,11423,11356,11263,11196,11103,11390,11230,32972,3380,0,9030,10,1,478921993,53735,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-13.28,10492,20240805,6.94,12938,-13.28,20240307,10492,6.94,20240805,12960,-13.43,20240307,10510,6.76,20240805,0.01,N,088980,0,32972 억,,52958314,N,N,4961,N,00,N +20241129,130758,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11230,-60,5,-0.53,5098134500,453649,60.44,11320,11320,11200,14670,7910,11290,11238.06,11.06,0,-91346,11423,11356,11263,11196,11103,11390,11230,32972,3380,0,9030,10,1,478921993,53783,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-13.20,10492,20240805,7.03,12938,-13.20,20240307,10492,7.03,20240805,12960,-13.35,20240307,10510,6.85,20240805,0.01,N,088980,0,32972 억,,52958314,N,N,4961,N,00,N +20241129,120800,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11230,-60,5,-0.53,4187707040,372513,49.63,11320,11320,11200,14670,7910,11290,11241.77,11.06,0,-91127,11423,11356,11263,11196,11103,11390,11230,32972,3380,0,9030,10,1,478921993,53783,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-13.20,10492,20240805,7.03,12938,-13.20,20240307,10492,7.03,20240805,12960,-13.35,20240307,10510,6.85,20240805,0.01,N,088980,0,32972 억,,52958314,N,N,4961,N,00,N +20241129,110802,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11240,-50,5,-0.44,3421234950,304247,40.53,11320,11320,11200,14670,7910,11290,11244.93,11.06,0,-100263,11423,11356,11263,11196,11103,11390,11230,32972,3380,0,9030,10,1,478921993,53831,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-13.12,10492,20240805,7.13,12938,-13.12,20240307,10492,7.13,20240805,12960,-13.27,20240307,10510,6.95,20240805,0.01,N,088980,0,32972 억,,52958314,N,N,4961,N,00,N +20241129,100756,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11240,-50,5,-0.44,2002027310,177793,23.69,11320,11320,11230,14670,7910,11290,11260.44,11.06,0,-55473,11423,11356,11263,11196,11103,11390,11230,32972,3380,0,9030,10,1,478921993,53831,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-13.12,10492,20240805,7.13,12938,-13.12,20240307,10492,7.13,20240805,12960,-13.27,20240307,10510,6.95,20240805,0.01,N,088980,0,32972 억,,52958314,N,N,4961,N,00,N +20241129,090759,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11310,20,2,0.18,187674140,16587,2.21,11320,11320,11290,14670,7910,11290,11314.53,11.06,0,-11323,11423,11356,11263,11196,11103,11390,11230,32972,3380,0,9030,10,1,478921993,54166,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-12.58,10492,20240805,7.80,12938,-12.58,20240307,10492,7.80,20240805,12960,-12.73,20240307,10510,7.61,20240805,0.01,N,088980,0,32972 억,,52958314,N,N,4961,N,00,N 20241128,160749,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11290,90,2,0.80,8458443840,750014,49.31,11200,11330,11170,14560,7840,11200,11277.71,11.07,0,-37401,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54070,0.00,0.00,12,0.16,0.00,0.00,12938,20240307,-12.74,10492,20240805,7.61,12938,-12.74,20240307,10492,7.61,20240805,12960,-12.89,20240307,10510,7.42,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,4961,N,00,N 20241128,150804,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,100,2,0.89,7837417980,694982,45.69,11200,11330,11170,14560,7840,11200,11277.15,11.07,0,-9520,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54118,0.00,0.00,12,0.15,0.00,0.00,12938,20240307,-12.66,10492,20240805,7.70,12938,-12.66,20240307,10492,7.70,20240805,12960,-12.81,20240307,10510,7.52,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N 20241128,140801,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11310,110,2,0.98,7090027010,628860,41.35,11200,11330,11170,14560,7840,11200,11274.41,11.07,0,-820,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54166,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.58,10492,20240805,7.80,12938,-12.58,20240307,10492,7.80,20240805,12960,-12.73,20240307,10510,7.61,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N diff --git a/089010/price/prices-20241101.csv b/089010/price/prices-20241101.csv index 9c9702a967aa..dc34a71d9e7d 100644 --- a/089010/price/prices-20241101.csv +++ b/089010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160741,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,15460,-780,5,-4.80,2435568580,154964,131.31,16290,16290,15460,21100,11370,16240,15717.14,6.72,0,-11518,16820,16530,16360,16070,15900,16445,15985,77,4860,500,12010,10,1,15334346,2371,-27.46,1.42,12,1.01,-563.00,10890.00,36850,20240516,-58.05,15460,20241129,0.00,36850,-58.05,20240516,15460,0.00,20241129,36850,-58.05,20240516,15460,0.00,20241129,5.45,N,089010,500,76 억,,1030740,N,N,0,N,00,N +20241129,150759,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,15550,-690,5,-4.25,2314559290,147148,124.68,16290,16290,15460,21100,11370,16240,15729.46,6.72,0,-11712,16820,16530,16360,16070,15900,16445,15985,77,4860,500,12010,10,1,15334346,2384,-27.62,1.43,12,0.96,-563.00,10890.00,36850,20240516,-57.80,15460,20241129,0.58,36850,-57.80,20240516,15460,0.58,20241129,36850,-57.80,20240516,15460,0.58,20241129,5.45,N,089010,500,76 억,,1030740,N,N,0,N,00,N +20241129,140801,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,15680,-560,5,-3.45,1693925220,107242,90.87,16290,16290,15600,21100,11370,16240,15795.35,6.72,0,-17807,16820,16530,16360,16070,15900,16445,15985,77,4860,500,12010,10,1,15334346,2404,-27.85,1.44,12,0.70,-563.00,10890.00,36850,20240516,-57.45,15600,20241129,0.51,36850,-57.45,20240516,15600,0.51,20241129,36850,-57.45,20240516,15600,0.51,20241129,5.45,N,089010,500,76 억,,1030740,N,N,0,N,00,N +20241129,130758,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,15690,-550,5,-3.39,1463791870,92591,78.45,16290,16290,15600,21100,11370,16240,15809.22,6.72,0,-14249,16820,16530,16360,16070,15900,16445,15985,77,4860,500,12010,10,1,15334346,2406,-27.87,1.44,12,0.60,-563.00,10890.00,36850,20240516,-57.42,15600,20241129,0.58,36850,-57.42,20240516,15600,0.58,20241129,36850,-57.42,20240516,15600,0.58,20241129,5.45,N,089010,500,76 억,,1030740,N,N,0,N,00,N +20241129,120800,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,15710,-530,5,-3.26,1373934510,86888,73.62,16290,16290,15600,21100,11370,16240,15812.71,6.72,0,-13863,16820,16530,16360,16070,15900,16445,15985,77,4860,500,12010,10,1,15334346,2409,-27.90,1.44,12,0.57,-563.00,10890.00,36850,20240516,-57.37,15600,20241129,0.71,36850,-57.37,20240516,15600,0.71,20241129,36850,-57.37,20240516,15600,0.71,20241129,5.45,N,089010,500,76 억,,1030740,N,N,0,N,00,N +20241129,110802,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15820,-420,5,-2.59,980827300,61835,52.39,16290,16290,15710,21100,11370,16240,15862.01,6.72,0,-18606,16820,16530,16360,16070,15900,16445,15985,77,4860,500,12010,10,1,15334346,2426,-28.10,1.45,12,0.40,-563.00,10890.00,36850,20240516,-57.07,15630,20241115,1.22,36850,-57.07,20240516,15630,1.22,20241115,36850,-57.07,20240516,15630,1.22,20241115,5.45,N,089010,500,76 억,,1030740,N,N,0,N,00,N +20241129,100756,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15780,-460,5,-2.83,835502770,52642,44.61,16290,16290,15710,21100,11370,16240,15871.41,6.72,0,-16713,16820,16530,16360,16070,15900,16445,15985,77,4860,500,12010,10,1,15334346,2420,-28.03,1.45,12,0.34,-563.00,10890.00,36850,20240516,-57.18,15630,20241115,0.96,36850,-57.18,20240516,15630,0.96,20241115,36850,-57.18,20240516,15630,0.96,20241115,5.45,N,089010,500,76 억,,1030740,N,N,0,N,00,N +20241129,090759,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15970,-270,5,-1.66,77561040,4832,4.09,16290,16290,15960,21100,11370,16240,16051.54,6.72,0,-2539,16820,16530,16360,16070,15900,16445,15985,77,4860,500,12010,10,1,15334346,2449,-28.37,1.47,12,0.03,-563.00,10890.00,36850,20240516,-56.66,15630,20241115,2.18,36850,-56.66,20240516,15630,2.18,20241115,36850,-56.66,20240516,15630,2.18,20241115,5.45,N,089010,500,76 억,,1030740,N,N,0,N,00,N 20241128,160749,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16240,-400,5,-2.40,1918063360,117536,72.10,16650,16650,16190,21600,11650,16640,16319.14,6.64,0,13147,17386,17012,16646,16272,15906,16830,16090,77,4960,500,12310,10,1,15334346,2490,-28.85,1.49,12,0.77,-563.00,10890.00,36850,20240516,-55.93,15630,20241115,3.90,36850,-55.93,20240516,15630,3.90,20241115,36850,-55.93,20240516,15630,3.90,20241115,5.42,N,089010,500,76 억,,1017602,N,N,0,N,00,N 20241128,150804,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16290,-350,5,-2.10,1846414400,113128,69.40,16650,16650,16190,21600,11650,16640,16321.46,6.64,0,14748,17386,17012,16646,16272,15906,16830,16090,77,4960,500,12310,10,1,15334346,2498,-28.93,1.50,12,0.74,-563.00,10890.00,36850,20240516,-55.79,15630,20241115,4.22,36850,-55.79,20240516,15630,4.22,20241115,36850,-55.79,20240516,15630,4.22,20241115,5.42,N,089010,500,76 억,,1017602,N,N,0,N,00,N 20241128,140801,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16290,-350,5,-2.10,1715709920,105095,64.47,16650,16650,16190,21600,11650,16640,16325.32,6.64,0,15097,17386,17012,16646,16272,15906,16830,16090,77,4960,500,12310,10,1,15334346,2498,-28.93,1.50,12,0.69,-563.00,10890.00,36850,20240516,-55.79,15630,20241115,4.22,36850,-55.79,20240516,15630,4.22,20241115,36850,-55.79,20240516,15630,4.22,20241115,5.42,N,089010,500,76 억,,1017602,N,N,0,N,00,N diff --git a/089030/price/prices-20241101.csv b/089030/price/prices-20241101.csv index a50df640aa5f..aa69bbf0a10b 100644 --- a/089030/price/prices-20241101.csv +++ b/089030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160741,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35100,-1000,5,-2.77,17912412950,510815,126.98,36100,36350,34300,46900,25300,36100,35066.04,14.01,0,11792,37833,36966,36133,35266,34433,37400,35700,190,10800,500,25270,50,1,37353645,13111,-140.96,5.67,12,1.37,-249.00,6189.00,70800,20240711,-50.42,8940,20231207,292.62,70800,-50.42,20240711,11050,217.65,20240103,70800,-50.42,20240711,8940,292.62,20231207,1.31,N,089030,500,189 억,,5231980,N,N,2622,N,00,N +20241129,150759,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35100,-1000,5,-2.77,17137066150,488708,121.49,36100,36350,34300,46900,25300,36100,35065.80,14.01,0,11045,37833,36966,36133,35266,34433,37400,35700,190,10800,500,25270,50,1,37353645,13111,-140.96,5.67,12,1.31,-249.00,6189.00,70800,20240711,-50.42,8940,20231207,292.62,70800,-50.42,20240711,11050,217.65,20240103,70800,-50.42,20240711,8940,292.62,20231207,1.31,N,089030,500,189 억,,5231980,N,N,597,N,00,N +20241129,140801,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35200,-900,5,-2.49,15171962850,432659,107.55,36100,36350,34300,46900,25300,36100,35066.50,14.01,0,7966,37833,36966,36133,35266,34433,37400,35700,190,10800,500,25270,50,1,37353645,13148,-141.37,5.69,12,1.16,-249.00,6189.00,70800,20240711,-50.28,8940,20231207,293.74,70800,-50.28,20240711,11050,218.55,20240103,70800,-50.28,20240711,8940,293.74,20231207,1.31,N,089030,500,189 억,,5231980,N,N,597,N,00,N +20241129,130759,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35400,-700,5,-1.94,13534290050,386429,96.06,36100,36350,34300,46900,25300,36100,35023.66,14.01,0,8313,37833,36966,36133,35266,34433,37400,35700,190,10800,500,25270,50,1,37353645,13223,-142.17,5.72,12,1.03,-249.00,6189.00,70800,20240711,-50.00,8940,20231207,295.97,70800,-50.00,20240711,11050,220.36,20240103,70800,-50.00,20240711,8940,295.97,20231207,1.31,N,089030,500,189 억,,5231980,N,N,597,N,00,N +20241129,120800,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34750,-1350,5,-3.74,11507648850,328861,81.75,36100,36350,34300,46900,25300,36100,34992.03,14.01,0,-1660,37833,36966,36133,35266,34433,37400,35700,190,10800,500,25270,50,1,37353645,12980,-139.56,5.61,12,0.88,-249.00,6189.00,70800,20240711,-50.92,8940,20231207,288.70,70800,-50.92,20240711,11050,214.48,20240103,70800,-50.92,20240711,8940,288.70,20231207,1.31,N,089030,500,189 억,,5231980,N,N,597,N,00,N +20241129,110802,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34400,-1700,5,-4.71,10243086150,292223,72.64,36100,36350,34300,46900,25300,36100,35051.85,14.01,0,-7777,37833,36966,36133,35266,34433,37400,35700,190,10800,500,25270,50,1,37353645,12850,-138.15,5.56,12,0.78,-249.00,6189.00,70800,20240711,-51.41,8940,20231207,284.79,70800,-51.41,20240711,11050,211.31,20240103,70800,-51.41,20240711,8940,284.79,20231207,1.31,N,089030,500,189 억,,5231980,N,N,597,N,00,N +20241129,100757,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34850,-1250,5,-3.46,6810609350,193140,48.01,36100,36350,34650,46900,25300,36100,35262.02,14.01,0,-8193,37833,36966,36133,35266,34433,37400,35700,190,10800,500,25270,50,1,37353645,13018,-139.96,5.63,12,0.52,-249.00,6189.00,70800,20240711,-50.78,8940,20231207,289.82,70800,-50.78,20240711,11050,215.38,20240103,70800,-50.78,20240711,8940,289.82,20231207,1.31,N,089030,500,189 억,,5231980,N,N,597,N,00,N +20241129,090800,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35800,-300,5,-0.83,1008765800,27943,6.95,36100,36350,35800,46900,25300,36100,36100.84,14.01,0,5668,37833,36966,36133,35266,34433,37400,35700,190,10800,500,25270,50,1,37353645,13373,-143.78,5.78,12,0.07,-249.00,6189.00,70800,20240711,-49.44,8940,20231207,300.45,70800,-49.44,20240711,11050,223.98,20240103,70800,-49.44,20240711,8940,300.45,20231207,1.31,N,089030,500,189 억,,5231980,N,N,597,N,00,N 20241128,160750,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36100,50,2,0.14,14460914350,400155,42.29,35500,37000,35300,46850,25250,36050,36138.33,13.81,0,50103,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13485,-144.98,5.83,12,1.07,-249.00,6189.00,70800,20240711,-49.01,8940,20231207,303.80,70800,-49.01,20240711,11050,226.70,20240103,70800,-49.01,20240711,8940,303.80,20231207,1.28,N,089030,500,189 억,,5159114,N,N,597,N,00,N 20241128,150804,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36200,150,2,0.42,13754805600,380651,40.23,35500,37000,35300,46850,25250,36050,36134.96,13.81,0,43047,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13522,-145.38,5.85,12,1.02,-249.00,6189.00,70800,20240711,-48.87,8940,20231207,304.92,70800,-48.87,20240711,11050,227.60,20240103,70800,-48.87,20240711,8940,304.92,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N 20241128,140802,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36450,400,2,1.11,12222868250,338452,35.77,35500,37000,35300,46850,25250,36050,36114.04,13.81,0,37775,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13615,-146.39,5.89,12,0.91,-249.00,6189.00,70800,20240711,-48.52,8940,20231207,307.72,70800,-48.52,20240711,11050,229.86,20240103,70800,-48.52,20240711,8940,307.72,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N diff --git a/089140/price/prices-20241101.csv b/089140/price/prices-20241101.csv index a57f491f5962..1aa5098afc94 100644 --- a/089140/price/prices-20241101.csv +++ b/089140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3135,-235,5,-6.97,783565720,240828,121.35,3445,3450,3110,4380,2360,3370,3254.05,0.00,0,-6602,3530,3450,3395,3315,3260,3437,3302,304,1010,2500,2350,5,1,12170615,382,3.02,0.21,12,1.98,1039.00,14685.00,6340,20241101,-50.55,2505,20240805,25.15,6340,-50.55,20241101,2505,25.15,20240805,6340,-50.55,20241101,2505,25.15,20240805,0.88,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241129,150759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,-165,5,-4.90,678821780,207467,104.54,3445,3450,3170,4380,2360,3370,3271.95,0.00,0,-9171,3530,3450,3395,3315,3260,3437,3302,304,1010,2500,2350,5,1,12170615,390,3.08,0.22,12,1.70,1039.00,14685.00,6340,20241101,-49.45,2505,20240805,27.94,6340,-49.45,20241101,2505,27.94,20240805,6340,-49.45,20241101,2505,27.94,20240805,0.88,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241129,140801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-105,5,-3.12,526727305,160029,80.63,3445,3450,3230,4380,2360,3370,3291.45,0.00,0,-6703,3530,3450,3395,3315,3260,3437,3302,304,1010,2500,2350,5,1,12170615,397,3.14,0.22,12,1.31,1039.00,14685.00,6340,20241101,-48.50,2505,20240805,30.34,6340,-48.50,20241101,2505,30.34,20240805,6340,-48.50,20241101,2505,30.34,20240805,0.88,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241129,130759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,-110,5,-3.26,458021685,138873,69.97,3445,3450,3235,4380,2360,3370,3298.13,0.00,0,-5572,3530,3450,3395,3315,3260,3437,3302,304,1010,2500,2350,5,1,12170615,397,3.14,0.22,12,1.14,1039.00,14685.00,6340,20241101,-48.58,2505,20240805,30.14,6340,-48.58,20241101,2505,30.14,20240805,6340,-48.58,20241101,2505,30.14,20240805,0.88,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241129,120801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-100,5,-2.97,440204550,133434,67.23,3445,3450,3235,4380,2360,3370,3299.04,0.00,0,-4918,3530,3450,3395,3315,3260,3437,3302,304,1010,2500,2350,5,1,12170615,398,3.15,0.22,12,1.10,1039.00,14685.00,6340,20241101,-48.42,2505,20240805,30.54,6340,-48.42,20241101,2505,30.54,20240805,6340,-48.42,20241101,2505,30.54,20240805,0.88,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241129,110803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-105,5,-3.12,352972090,106723,53.78,3445,3450,3250,4380,2360,3370,3307.37,0.00,0,-2097,3530,3450,3395,3315,3260,3437,3302,304,1010,2500,2350,5,1,12170615,397,3.14,0.22,12,0.88,1039.00,14685.00,6340,20241101,-48.50,2505,20240805,30.34,6340,-48.50,20241101,2505,30.34,20240805,6340,-48.50,20241101,2505,30.34,20240805,0.88,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241129,100757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3280,-90,5,-2.67,240720550,72364,36.46,3445,3450,3260,4380,2360,3370,3326.52,0.00,0,-9090,3530,3450,3395,3315,3260,3437,3302,304,1010,2500,2350,5,1,12170615,399,3.16,0.22,12,0.59,1039.00,14685.00,6340,20241101,-48.26,2505,20240805,30.94,6340,-48.26,20241101,2505,30.94,20240805,6340,-48.26,20241101,2505,30.94,20240805,0.88,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241129,090800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3390,20,2,0.59,47912415,14011,7.06,3445,3450,3390,4380,2360,3370,3419.63,0.00,0,-7237,3530,3450,3395,3315,3260,3437,3302,304,1010,2500,2350,5,1,12170615,413,3.26,0.23,12,0.12,1039.00,14685.00,6340,20241101,-46.53,2505,20240805,35.33,6340,-46.53,20241101,2505,35.33,20240805,6340,-46.53,20241101,2505,35.33,20240805,0.88,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241128,160750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-25,5,-0.74,664163580,195734,12.62,3370,3475,3340,4410,2380,3395,3393.22,0.00,0,13744,3928,3661,3473,3206,3018,3795,3340,304,1015,2500,2370,5,1,12170615,410,3.24,0.23,12,1.61,1039.00,14685.00,6340,20241101,-46.85,2505,20240805,34.53,6340,-46.85,20241101,2505,34.53,20240805,6340,-46.85,20241101,2505,34.53,20240805,1.02,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241128,150805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,-20,5,-0.59,628827445,185258,11.94,3370,3475,3340,4410,2380,3395,3394.33,0.00,0,14327,3928,3661,3473,3206,3018,3795,3340,304,1015,2500,2370,5,1,12170615,411,3.25,0.23,12,1.52,1039.00,14685.00,6340,20241101,-46.77,2505,20240805,34.73,6340,-46.77,20241101,2505,34.73,20240805,6340,-46.77,20241101,2505,34.73,20240805,1.02,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241128,140802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3385,-10,5,-0.29,582450985,171553,11.06,3370,3475,3340,4410,2380,3395,3395.17,0.00,0,15162,3928,3661,3473,3206,3018,3795,3340,304,1015,2500,2370,5,1,12170615,412,3.26,0.23,12,1.41,1039.00,14685.00,6340,20241101,-46.61,2505,20240805,35.13,6340,-46.61,20241101,2505,35.13,20240805,6340,-46.61,20241101,2505,35.13,20240805,1.02,N,089140,2500,304 억,,0,N,N,0,N,00,N diff --git a/089150/price/prices-20241101.csv b/089150/price/prices-20241101.csv index 90f7b588955c..048f26cd1a53 100644 --- a/089150/price/prices-20241101.csv +++ b/089150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,5,2,0.21,450436010,187242,4.50,2380,2475,2340,3150,1700,2425,2405.53,0.02,0,3120,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,417,36.27,1.22,12,1.09,67.00,1989.00,3405,20231214,-28.63,1815,20240805,33.88,3270,-25.69,20240208,1815,33.88,20240805,3405,-28.63,20231214,1815,33.88,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N +20241129,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,10,2,0.41,419706735,174581,4.20,2380,2475,2340,3150,1700,2425,2404.03,0.02,0,3765,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,418,36.34,1.22,12,1.02,67.00,1989.00,3405,20231214,-28.49,1815,20240805,34.16,3270,-25.54,20240208,1815,34.16,20240805,3405,-28.49,20231214,1815,34.16,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N +20241129,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,5,2,0.21,361330850,150388,3.62,2380,2475,2340,3150,1700,2425,2402.59,0.02,0,4659,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,417,36.27,1.22,12,0.88,67.00,1989.00,3405,20231214,-28.63,1815,20240805,33.88,3270,-25.69,20240208,1815,33.88,20240805,3405,-28.63,20231214,1815,33.88,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N +20241129,130759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,20,2,0.82,345219405,143769,3.46,2380,2475,2340,3150,1700,2425,2401.13,0.02,0,3216,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,419,36.49,1.23,12,0.84,67.00,1989.00,3405,20231214,-28.19,1815,20240805,34.71,3270,-25.23,20240208,1815,34.71,20240805,3405,-28.19,20231214,1815,34.71,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N +20241129,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,25,2,1.03,308763265,128735,3.09,2380,2475,2340,3150,1700,2425,2398.35,0.02,0,2358,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,420,36.57,1.23,12,0.75,67.00,1989.00,3405,20231214,-28.05,1815,20240805,34.99,3270,-25.08,20240208,1815,34.99,20240805,3405,-28.05,20231214,1815,34.99,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N +20241129,110803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,35,2,1.44,265428965,111054,2.67,2380,2465,2340,3150,1700,2425,2389.95,0.02,0,5021,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,422,36.72,1.24,12,0.65,67.00,1989.00,3405,20231214,-27.75,1815,20240805,35.54,3270,-24.77,20240208,1815,35.54,20240805,3405,-27.75,20231214,1815,35.54,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N +20241129,100757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,-50,5,-2.06,182632225,76806,1.85,2380,2405,2340,3150,1700,2425,2377.56,0.02,0,3415,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,407,35.45,1.19,12,0.45,67.00,1989.00,3405,20231214,-30.25,1815,20240805,30.85,3270,-27.37,20240208,1815,30.85,20240805,3405,-30.25,20231214,1815,30.85,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N +20241129,090800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-40,5,-1.65,68635775,28868,0.69,2380,2405,2340,3150,1700,2425,2376.82,0.02,0,1063,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,409,35.60,1.20,12,0.17,67.00,1989.00,3405,20231214,-29.96,1815,20240805,31.40,3270,-27.06,20240208,1815,31.40,20240805,3405,-29.96,20231214,1815,31.40,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N 20241128,160750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-40,5,-1.62,11394235315,4137649,1221.68,2715,3095,2420,3200,1730,2465,2753.94,0.55,0,-92703,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,416,36.19,1.22,12,24.13,67.00,1989.00,3405,20231214,-28.78,1815,20240805,33.61,3270,-25.84,20240208,1815,33.61,20240805,3405,-28.78,20231214,1815,33.61,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N 20241128,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-30,5,-1.22,11271308105,4087065,1206.74,2715,3095,2430,3200,1730,2465,2757.80,0.55,0,-92955,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,418,36.34,1.22,12,23.83,67.00,1989.00,3405,20231214,-28.49,1815,20240805,34.16,3270,-25.54,20240208,1815,34.16,20240805,3405,-28.49,20231214,1815,34.16,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N 20241128,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,20,2,0.81,11089643450,4013047,1184.89,2715,3095,2450,3200,1730,2465,2763.40,0.55,0,-88253,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,426,37.09,1.25,12,23.40,67.00,1989.00,3405,20231214,-27.02,1815,20240805,36.91,3270,-24.01,20240208,1815,36.91,20240805,3405,-27.02,20231214,1815,36.91,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N diff --git a/089230/price/prices-20241101.csv b/089230/price/prices-20241101.csv index b21ec74dc069..99b9ae22e7f8 100644 --- a/089230/price/prices-20241101.csv +++ b/089230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1036,-13,5,-1.24,19139639,18479,14.12,1049,1049,1015,1363,735,1049,1035.75,0.70,0,-5318,1160,1104,1068,1012,976,1086,994,219,314,1000,650,1,1,21882953,227,-0.57,0.66,12,0.08,-1808.00,1574.00,2995,20240229,-65.41,944,20241115,9.75,2995,-65.41,20240229,944,9.75,20241115,2995,-65.41,20240229,185,460.00,20231226,0.48,N,089230,1000,218 억,,153853,N,N,0,N,00,N +20241129,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1020,-29,5,-2.76,16468573,15891,12.14,1049,1049,1015,1363,735,1049,1036.35,0.70,0,-4315,1160,1104,1068,1012,976,1086,994,219,314,1000,650,1,1,21882953,223,-0.56,0.65,12,0.07,-1808.00,1574.00,2995,20240229,-65.94,944,20241115,8.05,2995,-65.94,20240229,944,8.05,20241115,2995,-65.94,20240229,185,451.35,20231226,0.48,N,089230,1000,218 억,,153853,N,N,0,N,00,N +20241129,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1036,-13,5,-1.24,10751041,10328,7.89,1049,1049,1035,1363,735,1049,1040.96,0.70,0,-2613,1160,1104,1068,1012,976,1086,994,219,314,1000,650,1,1,21882953,227,-0.57,0.66,12,0.05,-1808.00,1574.00,2995,20240229,-65.41,944,20241115,9.75,2995,-65.41,20240229,944,9.75,20241115,2995,-65.41,20240229,185,460.00,20231226,0.48,N,089230,1000,218 억,,153853,N,N,0,N,00,N +20241129,130800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1039,-10,5,-0.95,7726343,7409,5.66,1049,1049,1037,1363,735,1049,1042.83,0.70,0,-2647,1160,1104,1068,1012,976,1086,994,219,314,1000,650,1,1,21882953,227,-0.57,0.66,12,0.03,-1808.00,1574.00,2995,20240229,-65.31,944,20241115,10.06,2995,-65.31,20240229,944,10.06,20241115,2995,-65.31,20240229,185,461.62,20231226,0.48,N,089230,1000,218 억,,153853,N,N,0,N,00,N +20241129,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1039,-10,5,-0.95,7296781,6996,5.35,1049,1049,1037,1363,735,1049,1042.99,0.70,0,-2565,1160,1104,1068,1012,976,1086,994,219,314,1000,650,1,1,21882953,227,-0.57,0.66,12,0.03,-1808.00,1574.00,2995,20240229,-65.31,944,20241115,10.06,2995,-65.31,20240229,944,10.06,20241115,2995,-65.31,20240229,185,461.62,20231226,0.48,N,089230,1000,218 억,,153853,N,N,0,N,00,N +20241129,110803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1039,-10,5,-0.95,7051580,6760,5.16,1049,1049,1037,1363,735,1049,1043.13,0.70,0,-2524,1160,1104,1068,1012,976,1086,994,219,314,1000,650,1,1,21882953,227,-0.57,0.66,12,0.03,-1808.00,1574.00,2995,20240229,-65.31,944,20241115,10.06,2995,-65.31,20240229,944,10.06,20241115,2995,-65.31,20240229,185,461.62,20231226,0.48,N,089230,1000,218 억,,153853,N,N,0,N,00,N +20241129,100758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,-4,5,-0.38,2915091,2787,2.13,1049,1049,1042,1363,735,1049,1045.96,0.70,0,-2301,1160,1104,1068,1012,976,1086,994,219,314,1000,650,1,1,21882953,229,-0.58,0.66,12,0.01,-1808.00,1574.00,2995,20240229,-65.11,944,20241115,10.70,2995,-65.11,20240229,944,10.70,20241115,2995,-65.11,20240229,185,464.86,20231226,0.48,N,089230,1000,218 억,,153853,N,N,0,N,00,N +20241129,090801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1049,0,3,0.00,140566,134,0.10,1049,1049,1049,1363,735,1049,1049.00,0.70,0,-67,1160,1104,1068,1012,976,1086,994,219,314,1000,650,1,1,21882953,230,-0.58,0.67,12,0.00,-1808.00,1574.00,2995,20240229,-64.97,944,20241115,11.12,2995,-64.97,20240229,944,11.12,20241115,2995,-64.97,20240229,185,467.03,20231226,0.48,N,089230,1000,218 억,,153853,N,N,0,N,00,N 20241128,160751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1049,-23,5,-2.15,138302900,130877,131.37,1063,1124,1032,1393,751,1072,1056.74,0.62,0,18640,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,230,-0.58,0.67,12,0.60,-1808.00,1574.00,2995,20240229,-64.97,944,20241115,11.12,2995,-64.97,20240229,944,11.12,20241115,2995,-64.97,20240229,185,467.03,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N 20241128,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1068,-4,5,-0.37,136739884,129399,129.89,1063,1124,1032,1393,751,1072,1056.73,0.62,0,19208,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,234,-0.59,0.68,12,0.59,-1808.00,1574.00,2995,20240229,-64.34,944,20241115,13.14,2995,-64.34,20240229,944,13.14,20241115,2995,-64.34,20240229,185,477.30,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N 20241128,140803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,-11,5,-1.03,133082117,125959,126.43,1063,1124,1032,1393,751,1072,1056.55,0.62,0,20350,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,232,-0.59,0.67,12,0.58,-1808.00,1574.00,2995,20240229,-64.57,944,20241115,12.39,2995,-64.57,20240229,944,12.39,20241115,2995,-64.57,20240229,185,473.51,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N diff --git a/089470/price/prices-20241101.csv b/089470/price/prices-20241101.csv index c81734409dd5..978a8cfbd442 100644 --- a/089470/price/prices-20241101.csv +++ b/089470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160742,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,-100,5,-2.67,122488320,33507,138.56,3680,3750,3630,4860,2620,3740,3655.60,2.27,0,-18410,3783,3761,3718,3696,3653,3772,3707,172,1120,500,2760,5,1,31900000,1161,5.45,0.34,12,0.11,668.00,10766.00,5500,20240304,-33.82,3545,20241118,2.68,5500,-33.82,20240304,3545,2.68,20241118,5500,-33.82,20240304,3545,2.68,20241118,0.67,N,089470,500,172 억,,723063,N,N,83,N,00,N +20241129,150800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,-100,5,-2.67,114829750,31403,129.86,3680,3750,3630,4860,2620,3740,3656.65,2.27,0,-17103,3783,3761,3718,3696,3653,3772,3707,172,1120,500,2760,5,1,31900000,1161,5.45,0.34,12,0.10,668.00,10766.00,5500,20240304,-33.82,3545,20241118,2.68,5500,-33.82,20240304,3545,2.68,20241118,5500,-33.82,20240304,3545,2.68,20241118,0.67,N,089470,500,172 억,,723063,N,N,83,N,00,N +20241129,140802,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-105,5,-2.81,104280580,28505,117.88,3680,3750,3630,4860,2620,3740,3658.33,2.27,0,-15151,3783,3761,3718,3696,3653,3772,3707,172,1120,500,2760,5,1,31900000,1160,5.44,0.34,12,0.09,668.00,10766.00,5500,20240304,-33.91,3545,20241118,2.54,5500,-33.91,20240304,3545,2.54,20241118,5500,-33.91,20240304,3545,2.54,20241118,0.67,N,089470,500,172 억,,723063,N,N,83,N,00,N +20241129,130800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3630,-110,5,-2.94,86952210,23741,98.18,3680,3750,3630,4860,2620,3740,3662.53,2.27,0,-13195,3783,3761,3718,3696,3653,3772,3707,172,1120,500,2760,5,1,31900000,1158,5.43,0.34,12,0.07,668.00,10766.00,5500,20240304,-34.00,3545,20241118,2.40,5500,-34.00,20240304,3545,2.40,20241118,5500,-34.00,20240304,3545,2.40,20241118,0.67,N,089470,500,172 억,,723063,N,N,83,N,00,N +20241129,120801,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-90,5,-2.41,64815765,17664,73.05,3680,3750,3635,4860,2620,3740,3669.37,2.27,0,-10985,3783,3761,3718,3696,3653,3772,3707,172,1120,500,2760,5,1,31900000,1164,5.46,0.34,12,0.06,668.00,10766.00,5500,20240304,-33.64,3545,20241118,2.96,5500,-33.64,20240304,3545,2.96,20241118,5500,-33.64,20240304,3545,2.96,20241118,0.67,N,089470,500,172 억,,723063,N,N,83,N,00,N +20241129,110803,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-90,5,-2.41,60938415,16602,68.65,3680,3750,3635,4860,2620,3740,3670.55,2.27,0,-10568,3783,3761,3718,3696,3653,3772,3707,172,1120,500,2760,5,1,31900000,1164,5.46,0.34,12,0.05,668.00,10766.00,5500,20240304,-33.64,3545,20241118,2.96,5500,-33.64,20240304,3545,2.96,20241118,5500,-33.64,20240304,3545,2.96,20241118,0.67,N,089470,500,172 억,,723063,N,N,83,N,00,N +20241129,100758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,-100,5,-2.67,52773210,14370,59.42,3680,3750,3635,4860,2620,3740,3672.46,2.27,0,-10014,3783,3761,3718,3696,3653,3772,3707,172,1120,500,2760,5,1,31900000,1161,5.45,0.34,12,0.05,668.00,10766.00,5500,20240304,-33.82,3545,20241118,2.68,5500,-33.82,20240304,3545,2.68,20241118,5500,-33.82,20240304,3545,2.68,20241118,0.67,N,089470,500,172 억,,723063,N,N,83,N,00,N +20241129,090801,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,10,2,0.27,533670,145,0.60,3680,3750,3680,4860,2620,3740,3680.48,2.27,0,-21,3783,3761,3718,3696,3653,3772,3707,172,1120,500,2760,5,1,31900000,1196,5.61,0.35,12,0.00,668.00,10766.00,5500,20240304,-31.82,3545,20241118,5.78,5500,-31.82,20240304,3545,5.78,20241118,5500,-31.82,20240304,3545,5.78,20241118,0.67,N,089470,500,172 억,,723063,N,N,83,N,00,N 20241128,160751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3740,30,2,0.81,89538325,24130,160.13,3710,3740,3675,4820,2600,3710,3710.66,2.27,0,1663,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1193,5.60,0.35,12,0.08,668.00,10766.00,5500,20240304,-32.00,3545,20241118,5.50,5500,-32.00,20240304,3545,5.50,20241118,5500,-32.00,20240304,3545,5.50,20241118,0.68,N,089470,500,172 억,,723352,N,N,83,N,00,N 20241128,150806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,10,2,0.27,82880785,22349,148.31,3710,3740,3675,4820,2600,3710,3708.48,2.27,0,178,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1187,5.57,0.35,12,0.07,668.00,10766.00,5500,20240304,-32.36,3545,20241118,4.94,5500,-32.36,20240304,3545,4.94,20241118,5500,-32.36,20240304,3545,4.94,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N 20241128,140803,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,10,2,0.27,81978435,22106,146.70,3710,3740,3675,4820,2600,3710,3708.42,2.27,0,155,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1187,5.57,0.35,12,0.07,668.00,10766.00,5500,20240304,-32.36,3545,20241118,4.94,5500,-32.36,20240304,3545,4.94,20241118,5500,-32.36,20240304,3545,4.94,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N diff --git a/089590/price/prices-20241101.csv b/089590/price/prices-20241101.csv index 78b376d2d8d1..e57d13607da8 100644 --- a/089590/price/prices-20241101.csv +++ b/089590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9780,330,2,3.49,4078248450,421632,533.36,9500,9850,9120,12280,6620,9450,9672.08,8.51,67404,90444,9636,9542,9466,9372,9296,9505,9335,806,2830,1000,6990,10,1,80640985,7887,5.63,2.51,12,0.52,1737.00,3889.00,13590,20240118,-28.04,8300,20240805,17.83,13590,-28.04,20240118,8300,17.83,20240805,13590,-28.04,20240118,8300,17.83,20240805,0.12,N,089590,1000,806 억,,3431457,N,N,1454,N,00,N +20241129,150801,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9810,360,2,3.81,3892820180,402709,509.42,9500,9850,9120,12280,6620,9450,9666.58,8.51,67288,88998,9636,9542,9466,9372,9296,9505,9335,806,2830,1000,6990,10,1,80640985,7911,5.65,2.52,12,0.50,1737.00,3889.00,13590,20240118,-27.81,8300,20240805,18.19,13590,-27.81,20240118,8300,18.19,20240805,13590,-27.81,20240118,8300,18.19,20240805,0.12,N,089590,1000,806 억,,3431341,N,N,825,N,00,N +20241129,140803,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9800,350,2,3.70,3292797260,341569,432.08,9500,9850,9120,12280,6620,9450,9640.21,8.53,76428,93686,9636,9542,9466,9372,9296,9505,9335,806,2830,1000,6990,10,1,80640985,7903,5.64,2.52,12,0.42,1737.00,3889.00,13590,20240118,-27.89,8300,20240805,18.07,13590,-27.89,20240118,8300,18.07,20240805,13590,-27.89,20240118,8300,18.07,20240805,0.12,N,089590,1000,806 억,,3440481,N,N,825,N,00,N +20241129,130800,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9790,340,2,3.60,2740037950,285161,360.73,9500,9850,9120,12280,6620,9450,9608.74,8.52,70627,84263,9636,9542,9466,9372,9296,9505,9335,806,2830,1000,6990,10,1,80640985,7895,5.64,2.52,12,0.35,1737.00,3889.00,13590,20240118,-27.96,8300,20240805,17.95,13590,-27.96,20240118,8300,17.95,20240805,13590,-27.96,20240118,8300,17.95,20240805,0.12,N,089590,1000,806 억,,3434680,N,N,825,N,00,N +20241129,120802,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9720,270,2,2.86,2266483850,236793,299.54,9500,9850,9120,12280,6620,9450,9571.58,8.52,71133,80559,9636,9542,9466,9372,9296,9505,9335,806,2830,1000,6990,10,1,80640985,7838,5.60,2.50,12,0.29,1737.00,3889.00,13590,20240118,-28.48,8300,20240805,17.11,13590,-28.48,20240118,8300,17.11,20240805,13590,-28.48,20240118,8300,17.11,20240805,0.12,N,089590,1000,806 억,,3435186,N,N,825,N,00,N +20241129,110804,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9650,200,2,2.12,1119448710,118968,150.49,9500,9690,9120,12280,6620,9450,9409.66,8.39,20085,25829,9636,9542,9466,9372,9296,9505,9335,806,2830,1000,6990,10,1,80640985,7782,5.56,2.48,12,0.15,1737.00,3889.00,13590,20240118,-28.99,8300,20240805,16.27,13590,-28.99,20240118,8300,16.27,20240805,13590,-28.99,20240118,8300,16.27,20240805,0.12,N,089590,1000,806 억,,3384138,N,N,825,N,00,N +20241129,100758,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9400,-50,5,-0.53,640288950,68666,86.86,9500,9600,9120,12280,6620,9450,9324.69,8.34,-3599,-1065,9636,9542,9466,9372,9296,9505,9335,806,2830,1000,6990,10,1,80640985,7580,5.41,2.42,12,0.09,1737.00,3889.00,13590,20240118,-30.83,8300,20240805,13.25,13590,-30.83,20240118,8300,13.25,20240805,13590,-30.83,20240118,8300,13.25,20240805,0.12,N,089590,1000,806 억,,3360454,N,N,825,N,00,N +20241129,090801,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9200,-250,5,-2.65,258977380,27513,34.80,9500,9600,9190,12280,6620,9450,9412.91,8.32,-11565,-11009,9636,9542,9466,9372,9296,9505,9335,806,2830,1000,6990,10,1,80640985,7419,5.30,2.37,12,0.03,1737.00,3889.00,13590,20240118,-32.30,8300,20240805,10.84,13590,-32.30,20240118,8300,10.84,20240805,13590,-32.30,20240118,8300,10.84,20240805,0.12,N,089590,1000,806 억,,3352488,N,N,825,N,00,N 20241128,160751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9450,-110,5,-1.15,748433380,79018,48.97,9560,9560,9390,12420,6700,9560,9471.68,8.34,-10864,2556,9846,9702,9576,9432,9306,9640,9370,806,2860,1000,7070,10,1,80640985,7621,5.44,2.43,12,0.10,1737.00,3889.00,13590,20240118,-30.46,8300,20240805,13.86,13590,-30.46,20240118,8300,13.86,20240805,13590,-30.46,20240118,8300,13.86,20240805,0.11,N,089590,1000,806 억,,3364053,N,N,825,N,00,N 20241128,150806,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9470,-90,5,-0.94,697582780,73644,45.64,9560,9560,9390,12420,6700,9560,9472.36,8.34,-11882,418,9846,9702,9576,9432,9306,9640,9370,806,2860,1000,7070,10,1,80640985,7637,5.45,2.44,12,0.09,1737.00,3889.00,13590,20240118,-30.32,8300,20240805,14.10,13590,-30.32,20240118,8300,14.10,20240805,13590,-30.32,20240118,8300,14.10,20240805,0.11,N,089590,1000,806 억,,3363035,N,N,2327,N,00,N 20241128,140803,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9490,-70,5,-0.73,605240410,63899,39.60,9560,9560,9390,12420,6700,9560,9471.83,8.34,-11189,-2586,9846,9702,9576,9432,9306,9640,9370,806,2860,1000,7070,10,1,80640985,7653,5.46,2.44,12,0.08,1737.00,3889.00,13590,20240118,-30.17,8300,20240805,14.34,13590,-30.17,20240118,8300,14.34,20240805,13590,-30.17,20240118,8300,14.34,20240805,0.11,N,089590,1000,806 억,,3363728,N,N,2327,N,00,N diff --git a/089600/price/prices-20241101.csv b/089600/price/prices-20241101.csv index 30f6b76d8a11..5f8a374b40cc 100644 --- a/089600/price/prices-20241101.csv +++ b/089600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160743,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14470,-50,5,-0.34,229208760,15981,85.51,14550,14590,14200,18870,10170,14520,14342.58,4.55,0,-5151,14733,14626,14493,14386,14253,14680,14440,60,4350,500,10450,10,1,11568163,1674,10.01,0.76,12,0.14,1445.00,19122.00,26800,20240124,-46.01,13720,20241115,5.47,26800,-46.01,20240124,13720,5.47,20241115,26800,-46.01,20240124,13720,5.47,20241115,1.36,N,089600,500,59 억,,526398,N,N,4,N,00,N +20241129,150801,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14370,-150,5,-1.03,212736430,14839,79.40,14550,14590,14200,18870,10170,14520,14336.31,4.55,0,-5075,14733,14626,14493,14386,14253,14680,14440,60,4350,500,10450,10,1,11568163,1662,9.94,0.75,12,0.13,1445.00,19122.00,26800,20240124,-46.38,13720,20241115,4.74,26800,-46.38,20240124,13720,4.74,20241115,26800,-46.38,20240124,13720,4.74,20241115,1.36,N,089600,500,59 억,,526398,N,N,15,N,00,N +20241129,140803,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14400,-120,5,-0.83,184023090,12840,68.70,14550,14590,14200,18870,10170,14520,14332.02,4.55,0,-4984,14733,14626,14493,14386,14253,14680,14440,60,4350,500,10450,10,1,11568163,1666,9.97,0.75,12,0.11,1445.00,19122.00,26800,20240124,-46.27,13720,20241115,4.96,26800,-46.27,20240124,13720,4.96,20241115,26800,-46.27,20240124,13720,4.96,20241115,1.36,N,089600,500,59 억,,526398,N,N,15,N,00,N +20241129,130800,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14360,-160,5,-1.10,179517850,12527,67.03,14550,14590,14200,18870,10170,14520,14330.47,4.55,0,-4886,14733,14626,14493,14386,14253,14680,14440,60,4350,500,10450,10,1,11568163,1661,9.94,0.75,12,0.11,1445.00,19122.00,26800,20240124,-46.42,13720,20241115,4.66,26800,-46.42,20240124,13720,4.66,20241115,26800,-46.42,20240124,13720,4.66,20241115,1.36,N,089600,500,59 억,,526398,N,N,15,N,00,N +20241129,120802,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14300,-220,5,-1.52,170534670,11902,63.68,14550,14590,14200,18870,10170,14520,14328.24,4.55,0,-4886,14733,14626,14493,14386,14253,14680,14440,60,4350,500,10450,10,1,11568163,1654,9.90,0.75,12,0.10,1445.00,19122.00,26800,20240124,-46.64,13720,20241115,4.23,26800,-46.64,20240124,13720,4.23,20241115,26800,-46.64,20240124,13720,4.23,20241115,1.36,N,089600,500,59 억,,526398,N,N,15,N,00,N +20241129,110804,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14420,-100,5,-0.69,34937060,2424,12.97,14550,14590,14320,18870,10170,14520,14412.98,4.55,0,-833,14733,14626,14493,14386,14253,14680,14440,60,4350,500,10450,10,1,11568163,1668,9.98,0.75,12,0.02,1445.00,19122.00,26800,20240124,-46.19,13720,20241115,5.10,26800,-46.19,20240124,13720,5.10,20241115,26800,-46.19,20240124,13720,5.10,20241115,1.36,N,089600,500,59 억,,526398,N,N,15,N,00,N +20241129,100759,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14340,-180,5,-1.24,33061440,2294,12.27,14550,14590,14320,18870,10170,14520,14412.14,4.55,0,-763,14733,14626,14493,14386,14253,14680,14440,60,4350,500,10450,10,1,11568163,1659,9.92,0.75,12,0.02,1445.00,19122.00,26800,20240124,-46.49,13720,20241115,4.52,26800,-46.49,20240124,13720,4.52,20241115,26800,-46.49,20240124,13720,4.52,20241115,1.36,N,089600,500,59 억,,526398,N,N,15,N,00,N +20241129,090801,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14510,-10,5,-0.07,1686310,116,0.62,14550,14590,14460,18870,10170,14520,14537.16,4.55,0,-56,14733,14626,14493,14386,14253,14680,14440,60,4350,500,10450,10,1,11568163,1679,10.04,0.76,12,0.00,1445.00,19122.00,26800,20240124,-45.86,13720,20241115,5.76,26800,-45.86,20240124,13720,5.76,20241115,26800,-45.86,20240124,13720,5.76,20241115,1.36,N,089600,500,59 억,,526398,N,N,15,N,00,N 20241128,160751,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14520,120,2,0.83,269642290,18583,58.31,14390,14600,14360,18720,10080,14400,14510.11,4.51,0,2849,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1680,10.05,0.76,12,0.16,1445.00,19122.00,26800,20240124,-45.82,13720,20241115,5.83,26800,-45.82,20240124,13720,5.83,20241115,26800,-45.82,20240124,13720,5.83,20241115,1.31,N,089600,500,59 억,,522134,N,N,15,N,00,N 20241128,150806,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14520,120,2,0.83,260999720,17988,56.44,14390,14600,14360,18720,10080,14400,14509.66,4.51,0,3014,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1680,10.05,0.76,12,0.16,1445.00,19122.00,26800,20240124,-45.82,13720,20241115,5.83,26800,-45.82,20240124,13720,5.83,20241115,26800,-45.82,20240124,13720,5.83,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N 20241128,140803,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14500,100,2,0.69,215876670,14881,46.69,14390,14600,14360,18720,10080,14400,14506.87,4.51,0,2024,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1677,10.03,0.76,12,0.13,1445.00,19122.00,26800,20240124,-45.90,13720,20241115,5.69,26800,-45.90,20240124,13720,5.69,20241115,26800,-45.90,20240124,13720,5.69,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N diff --git a/089790/price/prices-20241101.csv b/089790/price/prices-20241101.csv index f4dcb054ae98..639695f73a45 100644 --- a/089790/price/prices-20241101.csv +++ b/089790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160743,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3460,-150,5,-4.16,89346280,25602,175.73,3610,3610,3450,4690,2530,3610,3489.82,0.75,0,-301,3686,3647,3606,3567,3526,3667,3587,52,1080,500,2520,5,1,10315513,357,6.50,0.52,12,0.25,532.00,6627.00,11360,20240412,-69.54,3450,20241129,0.29,11360,-69.54,20240412,3450,0.29,20241129,11360,-69.54,20240412,3450,0.29,20241129,4.62,N,089790,500,51 억,,76892,N,N,0,N,00,N +20241129,150801,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3510,-100,5,-2.77,65540375,18732,128.57,3610,3610,3450,4690,2530,3610,3498.85,0.75,0,668,3686,3647,3606,3567,3526,3667,3587,52,1080,500,2520,5,1,10315513,362,6.60,0.53,12,0.18,532.00,6627.00,11360,20240412,-69.10,3450,20241129,1.74,11360,-69.10,20240412,3450,1.74,20241129,11360,-69.10,20240412,3450,1.74,20241129,4.62,N,089790,500,51 억,,76892,N,N,0,N,00,N +20241129,140803,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3505,-105,5,-2.91,63561655,18166,124.69,3610,3610,3450,4690,2530,3610,3498.94,0.75,0,698,3686,3647,3606,3567,3526,3667,3587,52,1080,500,2520,5,1,10315513,362,6.59,0.53,12,0.18,532.00,6627.00,11360,20240412,-69.15,3450,20241129,1.59,11360,-69.15,20240412,3450,1.59,20241129,11360,-69.15,20240412,3450,1.59,20241129,4.62,N,089790,500,51 억,,76892,N,N,0,N,00,N +20241129,130801,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3500,-110,5,-3.05,61867955,17684,121.38,3610,3610,3450,4690,2530,3610,3498.53,0.75,0,672,3686,3647,3606,3567,3526,3667,3587,52,1080,500,2520,5,1,10315513,361,6.58,0.53,12,0.17,532.00,6627.00,11360,20240412,-69.19,3450,20241129,1.45,11360,-69.19,20240412,3450,1.45,20241129,11360,-69.19,20240412,3450,1.45,20241129,4.62,N,089790,500,51 억,,76892,N,N,0,N,00,N +20241129,120802,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3490,-120,5,-3.32,51977285,14846,101.90,3610,3610,3450,4690,2530,3610,3501.10,0.75,0,-771,3686,3647,3606,3567,3526,3667,3587,52,1080,500,2520,5,1,10315513,360,6.56,0.53,12,0.14,532.00,6627.00,11360,20240412,-69.28,3450,20241129,1.16,11360,-69.28,20240412,3450,1.16,20241129,11360,-69.28,20240412,3450,1.16,20241129,4.62,N,089790,500,51 억,,76892,N,N,0,N,00,N +20241129,110804,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3475,-135,5,-3.74,49710060,14194,97.43,3610,3610,3450,4690,2530,3610,3502.19,0.75,0,-756,3686,3647,3606,3567,3526,3667,3587,52,1080,500,2520,5,1,10315513,358,6.53,0.52,12,0.14,532.00,6627.00,11360,20240412,-69.41,3450,20241129,0.72,11360,-69.41,20240412,3450,0.72,20241129,11360,-69.41,20240412,3450,0.72,20241129,4.62,N,089790,500,51 억,,76892,N,N,0,N,00,N +20241129,100759,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3475,-135,5,-3.74,41222985,11756,80.69,3610,3610,3450,4690,2530,3610,3506.55,0.75,0,-530,3686,3647,3606,3567,3526,3667,3587,52,1080,500,2520,5,1,10315513,358,6.53,0.52,12,0.11,532.00,6627.00,11360,20240412,-69.41,3450,20241129,0.72,11360,-69.41,20240412,3450,0.72,20241129,11360,-69.41,20240412,3450,0.72,20241129,4.62,N,089790,500,51 억,,76892,N,N,0,N,00,N +20241129,090802,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3565,-45,5,-1.25,5019820,1402,9.62,3610,3610,3565,4690,2530,3610,3580.47,0.75,0,-666,3686,3647,3606,3567,3526,3667,3587,52,1080,500,2520,5,1,10315513,368,6.70,0.54,12,0.01,532.00,6627.00,11360,20240412,-68.62,3565,20241129,0.00,11360,-68.62,20240412,3565,0.00,20241129,11360,-68.62,20240412,3565,0.00,20241129,4.62,N,089790,500,51 억,,76892,N,N,0,N,00,N 20241128,160752,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3610,5,2,0.14,52077545,14507,29.06,3605,3645,3565,4685,2525,3605,3589.68,0.73,0,1697,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,372,6.79,0.54,12,0.14,532.00,6627.00,11360,20240412,-68.22,3565,20241128,1.26,11360,-68.22,20240412,3565,1.26,20241128,11360,-68.22,20240412,3565,1.26,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N 20241128,150807,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3590,-15,5,-0.42,43450610,12107,24.25,3605,3645,3565,4685,2525,3605,3588.88,0.73,0,414,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,370,6.75,0.54,12,0.12,532.00,6627.00,11360,20240412,-68.40,3565,20241128,0.70,11360,-68.40,20240412,3565,0.70,20241128,11360,-68.40,20240412,3565,0.70,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N 20241128,140804,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3610,5,2,0.14,35795950,9972,19.98,3605,3645,3565,4685,2525,3605,3589.65,0.73,0,37,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,372,6.79,0.54,12,0.10,532.00,6627.00,11360,20240412,-68.22,3565,20241128,1.26,11360,-68.22,20240412,3565,1.26,20241128,11360,-68.22,20240412,3565,1.26,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N diff --git a/089850/price/prices-20241101.csv b/089850/price/prices-20241101.csv index 6366f10977af..90ebc4afa069 100644 --- a/089850/price/prices-20241101.csv +++ b/089850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160743,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,-100,5,-1.52,88624750,13782,103.24,6620,6620,6370,8580,4620,6600,6430.46,5.17,0,-1702,6713,6656,6563,6506,6413,6685,6535,74,1980,500,4750,10,1,14730199,957,5.09,0.75,12,0.09,1276.00,8679.00,11930,20240426,-45.52,6150,20241114,5.69,11930,-45.52,20240426,6150,5.69,20241114,20000,-67.50,20240329,6150,5.69,20241114,1.61,N,089850,500,73 억,,761862,N,N,0,N,00,N +20241129,150802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-180,5,-2.73,64896710,10106,75.71,6620,6620,6370,8580,4620,6600,6421.60,5.17,0,-272,6713,6656,6563,6506,6413,6685,6535,74,1980,500,4750,10,1,14730199,946,5.03,0.74,12,0.07,1276.00,8679.00,11930,20240426,-46.19,6150,20241114,4.39,11930,-46.19,20240426,6150,4.39,20241114,20000,-67.90,20240329,6150,4.39,20241114,1.61,N,089850,500,73 억,,761862,N,N,0,N,00,N +20241129,140804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,-160,5,-2.42,50577160,7876,59.00,6620,6620,6370,8580,4620,6600,6421.68,5.17,0,708,6713,6656,6563,6506,6413,6685,6535,74,1980,500,4750,10,1,14730199,949,5.05,0.74,12,0.05,1276.00,8679.00,11930,20240426,-46.02,6150,20241114,4.72,11930,-46.02,20240426,6150,4.72,20241114,20000,-67.80,20240329,6150,4.72,20241114,1.61,N,089850,500,73 억,,761862,N,N,0,N,00,N +20241129,130801,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,-140,5,-2.12,47485900,7396,55.40,6620,6620,6370,8580,4620,6600,6420.48,5.17,0,729,6713,6656,6563,6506,6413,6685,6535,74,1980,500,4750,10,1,14730199,952,5.06,0.74,12,0.05,1276.00,8679.00,11930,20240426,-45.85,6150,20241114,5.04,11930,-45.85,20240426,6150,5.04,20241114,20000,-67.70,20240329,6150,5.04,20241114,1.61,N,089850,500,73 억,,761862,N,N,0,N,00,N +20241129,120803,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6430,-170,5,-2.58,46101270,7181,53.79,6620,6620,6370,8580,4620,6600,6419.90,5.17,0,746,6713,6656,6563,6506,6413,6685,6535,74,1980,500,4750,10,1,14730199,947,5.04,0.74,12,0.05,1276.00,8679.00,11930,20240426,-46.10,6150,20241114,4.55,11930,-46.10,20240426,6150,4.55,20241114,20000,-67.85,20240329,6150,4.55,20241114,1.61,N,089850,500,73 억,,761862,N,N,0,N,00,N +20241129,110805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,-160,5,-2.42,44198700,6885,51.58,6620,6620,6370,8580,4620,6600,6419.56,5.17,0,752,6713,6656,6563,6506,6413,6685,6535,74,1980,500,4750,10,1,14730199,949,5.05,0.74,12,0.05,1276.00,8679.00,11930,20240426,-46.02,6150,20241114,4.72,11930,-46.02,20240426,6150,4.72,20241114,20000,-67.80,20240329,6150,4.72,20241114,1.61,N,089850,500,73 억,,761862,N,N,0,N,00,N +20241129,100759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6400,-200,5,-3.03,39104650,6091,45.63,6620,6620,6370,8580,4620,6600,6420.07,5.17,0,640,6713,6656,6563,6506,6413,6685,6535,74,1980,500,4750,10,1,14730199,943,5.02,0.74,12,0.04,1276.00,8679.00,11930,20240426,-46.35,6150,20241114,4.07,11930,-46.35,20240426,6150,4.07,20241114,20000,-68.00,20240329,6150,4.07,20241114,1.61,N,089850,500,73 억,,761862,N,N,0,N,00,N +20241129,090802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,-10,5,-0.15,125360,19,0.14,6620,6620,6590,8580,4620,6600,6597.89,5.17,0,-3,6713,6656,6563,6506,6413,6685,6535,74,1980,500,4750,10,1,14730199,971,5.16,0.76,12,0.00,1276.00,8679.00,11930,20240426,-44.76,6150,20241114,7.15,11930,-44.76,20240426,6150,7.15,20241114,20000,-67.05,20240329,6150,7.15,20241114,1.61,N,089850,500,73 억,,761862,N,N,0,N,00,N 20241128,160752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,60,2,0.92,86973060,13349,130.76,6540,6620,6470,8500,4580,6540,6515.32,5.18,0,-675,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,972,5.17,0.76,12,0.09,1276.00,8679.00,11930,20240426,-44.68,6150,20241114,7.32,11930,-44.68,20240426,6150,7.32,20241114,20000,-67.00,20240329,6150,7.32,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N 20241128,150807,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,-50,5,-0.76,64111490,9849,96.47,6540,6620,6470,8500,4580,6540,6509.44,5.18,0,436,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,956,5.09,0.75,12,0.07,1276.00,8679.00,11930,20240426,-45.60,6150,20241114,5.53,11930,-45.60,20240426,6150,5.53,20241114,20000,-67.55,20240329,6150,5.53,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N 20241128,140804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,-20,5,-0.31,60081050,9229,90.40,6540,6620,6470,8500,4580,6540,6510.03,5.18,0,314,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,960,5.11,0.75,12,0.06,1276.00,8679.00,11930,20240426,-45.35,6150,20241114,6.02,11930,-45.35,20240426,6150,6.02,20241114,20000,-67.40,20240329,6150,6.02,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N diff --git a/089860/price/prices-20241101.csv b/089860/price/prices-20241101.csv index bfff4da144e2..5125746a8b6d 100644 --- a/089860/price/prices-20241101.csv +++ b/089860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160744,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30900,900,2,3.00,4577106700,149847,211.93,30250,31250,29800,39000,21000,30000,30544.66,5.94,0,32020,30700,30350,29900,29550,29100,30525,29725,1832,9000,5000,23400,50,1,36634063,11320,9.44,0.83,12,0.41,3275.00,37351.00,32350,20240828,-4.48,25800,20240118,19.77,32350,-4.48,20240828,25800,19.77,20240118,32350,-4.48,20240828,25800,19.77,20240118,0.17,N,089860,5000,1831 억,,2176076,N,N,159,N,00,N +20241129,150802,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30850,850,2,2.83,4324087000,141619,200.29,30250,31250,29800,39000,21000,30000,30533.24,5.94,0,30716,30700,30350,29900,29550,29100,30525,29725,1832,9000,5000,23400,50,1,36634063,11302,9.42,0.83,12,0.39,3275.00,37351.00,32350,20240828,-4.64,25800,20240118,19.57,32350,-4.64,20240828,25800,19.57,20240118,32350,-4.64,20240828,25800,19.57,20240118,0.17,N,089860,5000,1831 억,,2176076,N,N,159,N,00,N +20241129,140804,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30550,550,2,1.83,2938578200,96817,136.93,30250,30650,29800,39000,21000,30000,30351.88,5.94,0,24608,30700,30350,29900,29550,29100,30525,29725,1832,9000,5000,23400,50,1,36634063,11192,9.33,0.82,12,0.26,3275.00,37351.00,32350,20240828,-5.56,25800,20240118,18.41,32350,-5.56,20240828,25800,18.41,20240118,32350,-5.56,20240828,25800,18.41,20240118,0.17,N,089860,5000,1831 억,,2176076,N,N,159,N,00,N +20241129,130801,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30350,350,2,1.17,2196363800,72384,102.37,30250,30650,29800,39000,21000,30000,30343.22,5.94,0,16432,30700,30350,29900,29550,29100,30525,29725,1832,9000,5000,23400,50,1,36634063,11118,9.27,0.81,12,0.20,3275.00,37351.00,32350,20240828,-6.18,25800,20240118,17.64,32350,-6.18,20240828,25800,17.64,20240118,32350,-6.18,20240828,25800,17.64,20240118,0.17,N,089860,5000,1831 억,,2176076,N,N,159,N,00,N +20241129,120803,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30450,450,2,1.50,2000576150,65936,93.25,30250,30650,29800,39000,21000,30000,30341.18,5.94,0,14517,30700,30350,29900,29550,29100,30525,29725,1832,9000,5000,23400,50,1,36634063,11155,9.30,0.82,12,0.18,3275.00,37351.00,32350,20240828,-5.87,25800,20240118,18.02,32350,-5.87,20240828,25800,18.02,20240118,32350,-5.87,20240828,25800,18.02,20240118,0.17,N,089860,5000,1831 억,,2176076,N,N,159,N,00,N +20241129,110805,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30550,550,2,1.83,1656059500,54646,77.29,30250,30550,29800,39000,21000,30000,30305.23,5.94,0,13804,30700,30350,29900,29550,29100,30525,29725,1832,9000,5000,23400,50,1,36634063,11192,9.33,0.82,12,0.15,3275.00,37351.00,32350,20240828,-5.56,25800,20240118,18.41,32350,-5.56,20240828,25800,18.41,20240118,32350,-5.56,20240828,25800,18.41,20240118,0.17,N,089860,5000,1831 억,,2176076,N,N,159,N,00,N +20241129,100800,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30300,300,2,1.00,849302500,28108,39.75,30250,30450,29800,39000,21000,30000,30215.69,5.94,0,893,30700,30350,29900,29550,29100,30525,29725,1832,9000,5000,23400,50,1,36634063,11100,9.25,0.81,12,0.08,3275.00,37351.00,32350,20240828,-6.34,25800,20240118,17.44,32350,-6.34,20240828,25800,17.44,20240118,32350,-6.34,20240828,25800,17.44,20240118,0.17,N,089860,5000,1831 억,,2176076,N,N,159,N,00,N +20241129,090802,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29850,-150,5,-0.50,116492700,3873,5.48,30250,30250,29800,39000,21000,30000,30078.16,5.94,0,-1162,30700,30350,29900,29550,29100,30525,29725,1832,9000,5000,23400,50,1,36634063,10935,9.11,0.80,12,0.01,3275.00,37351.00,32350,20240828,-7.73,25800,20240118,15.70,32350,-7.73,20240828,25800,15.70,20240118,32350,-7.73,20240828,25800,15.70,20240118,0.17,N,089860,5000,1831 억,,2176076,N,N,159,N,00,N 20241128,160752,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30000,500,2,1.69,2118184250,70622,77.87,29500,30250,29450,38350,20650,29500,29993.26,5.94,0,-1780,30766,30132,29616,28982,28466,30450,29300,1832,8850,5000,23010,50,1,36634063,10990,9.16,0.80,12,0.19,3275.00,37351.00,32350,20240828,-7.26,25800,20240118,16.28,32350,-7.26,20240828,25800,16.28,20240118,32350,-7.26,20240828,25800,16.28,20240118,0.16,N,089860,5000,1831 억,,2175993,N,N,159,N,00,N 20241128,150807,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30050,550,2,1.86,1993945750,66481,73.31,29500,30250,29450,38350,20650,29500,29992.72,5.94,0,814,30766,30132,29616,28982,28466,30450,29300,1832,8850,5000,23010,50,1,36634063,11009,9.18,0.80,12,0.18,3275.00,37351.00,32350,20240828,-7.11,25800,20240118,16.47,32350,-7.11,20240828,25800,16.47,20240118,32350,-7.11,20240828,25800,16.47,20240118,0.16,N,089860,5000,1831 억,,2175993,N,N,182,N,00,N 20241128,140804,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,30050,550,2,1.86,1772440350,59104,65.17,29500,30250,29450,38350,20650,29500,29988.50,5.94,0,1464,30766,30132,29616,28982,28466,30450,29300,1832,8850,5000,23010,50,1,36634063,11009,9.18,0.80,12,0.16,3275.00,37351.00,32350,20240828,-7.11,25800,20240118,16.47,32350,-7.11,20240828,25800,16.47,20240118,32350,-7.11,20240828,25800,16.47,20240118,0.16,N,089860,5000,1831 억,,2175993,N,N,182,N,00,N diff --git a/089890/price/prices-20241101.csv b/089890/price/prices-20241101.csv index e47f315121bd..cf2b1ba31933 100644 --- a/089890/price/prices-20241101.csv +++ b/089890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160744,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7000,-170,5,-2.37,290973090,41556,137.67,7150,7240,6930,9320,5020,7170,7001.95,0.49,0,-13691,7363,7266,7153,7056,6943,7315,7105,84,2150,500,5160,10,1,16584962,1161,16.67,1.75,12,0.25,420.00,4006.00,21950,20240131,-68.11,6930,20241129,1.01,21950,-68.11,20240131,6930,1.01,20241129,21950,-68.11,20240131,6930,1.01,20241129,2.41,N,089890,500,84 억,,81882,N,N,0,N,00,N +20241129,150802,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7010,-160,5,-2.23,269843150,38535,127.66,7150,7240,6930,9320,5020,7170,7002.55,0.49,0,-12510,7363,7266,7153,7056,6943,7315,7105,84,2150,500,5160,10,1,16584962,1163,16.69,1.75,12,0.23,420.00,4006.00,21950,20240131,-68.06,6930,20241129,1.15,21950,-68.06,20240131,6930,1.15,20241129,21950,-68.06,20240131,6930,1.15,20241129,2.41,N,089890,500,84 억,,81882,N,N,0,N,00,N +20241129,140804,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7040,-130,5,-1.81,236648760,33795,111.96,7150,7240,6930,9320,5020,7170,7002.48,0.49,0,-13579,7363,7266,7153,7056,6943,7315,7105,84,2150,500,5160,10,1,16584962,1168,16.76,1.76,12,0.20,420.00,4006.00,21950,20240131,-67.93,6930,20241129,1.59,21950,-67.93,20240131,6930,1.59,20241129,21950,-67.93,20240131,6930,1.59,20241129,2.41,N,089890,500,84 억,,81882,N,N,0,N,00,N +20241129,130802,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7060,-110,5,-1.53,217817720,31116,103.08,7150,7240,6930,9320,5020,7170,7000.18,0.49,0,-13140,7363,7266,7153,7056,6943,7315,7105,84,2150,500,5160,10,1,16584962,1171,16.81,1.76,12,0.19,420.00,4006.00,21950,20240131,-67.84,6930,20241129,1.88,21950,-67.84,20240131,6930,1.88,20241129,21950,-67.84,20240131,6930,1.88,20241129,2.41,N,089890,500,84 억,,81882,N,N,0,N,00,N +20241129,120803,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6980,-190,5,-2.65,186981270,26719,88.51,7150,7240,6930,9320,5020,7170,6998.06,0.49,0,-14740,7363,7266,7153,7056,6943,7315,7105,84,2150,500,5160,10,1,16584962,1158,16.62,1.74,12,0.16,420.00,4006.00,21950,20240131,-68.20,6930,20241129,0.72,21950,-68.20,20240131,6930,0.72,20241129,21950,-68.20,20240131,6930,0.72,20241129,2.41,N,089890,500,84 억,,81882,N,N,0,N,00,N +20241129,110805,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6960,-210,5,-2.93,154863420,22100,73.21,7150,7240,6950,9320,5020,7170,7007.39,0.49,0,-12892,7363,7266,7153,7056,6943,7315,7105,84,2150,500,5160,10,1,16584962,1154,16.57,1.74,12,0.13,420.00,4006.00,21950,20240131,-68.29,6950,20241129,0.14,21950,-68.29,20240131,6950,0.14,20241129,21950,-68.29,20240131,6950,0.14,20241129,2.41,N,089890,500,84 억,,81882,N,N,0,N,00,N +20241129,100800,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6950,-220,5,-3.07,122317400,17434,57.76,7150,7240,6950,9320,5020,7170,7016.03,0.49,0,-11366,7363,7266,7153,7056,6943,7315,7105,84,2150,500,5160,10,1,16584962,1153,16.55,1.73,12,0.11,420.00,4006.00,21950,20240131,-68.34,6950,20241129,0.00,21950,-68.34,20240131,6950,0.00,20241129,21950,-68.34,20240131,6950,0.00,20241129,2.41,N,089890,500,84 억,,81882,N,N,0,N,00,N +20241129,090803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7130,-40,5,-0.56,3948810,552,1.83,7150,7240,7130,9320,5020,7170,7153.64,0.49,0,-443,7363,7266,7153,7056,6943,7315,7105,84,2150,500,5160,10,1,16584962,1183,16.98,1.78,12,0.00,420.00,4006.00,21950,20240131,-67.52,6950,20241115,2.59,21950,-67.52,20240131,6950,2.59,20241115,21950,-67.52,20240131,6950,2.59,20241115,2.41,N,089890,500,84 억,,81882,N,N,0,N,00,N 20241128,160752,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7170,50,2,0.70,215061800,30168,34.73,7040,7250,7040,9250,4990,7120,7128.80,0.52,0,-4191,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1189,17.07,1.79,12,0.18,420.00,4006.00,21950,20240131,-67.33,6950,20241115,3.17,21950,-67.33,20240131,6950,3.17,20241115,21950,-67.33,20240131,6950,3.17,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N 20241128,150808,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7170,50,2,0.70,212548240,29817,34.33,7040,7250,7040,9250,4990,7120,7128.42,0.52,0,-4029,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1189,17.07,1.79,12,0.18,420.00,4006.00,21950,20240131,-67.33,6950,20241115,3.17,21950,-67.33,20240131,6950,3.17,20241115,21950,-67.33,20240131,6950,3.17,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N 20241128,140805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7180,60,2,0.84,192320820,26985,31.07,7040,7250,7040,9250,4990,7120,7126.95,0.52,0,-3652,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1191,17.10,1.79,12,0.16,420.00,4006.00,21950,20240131,-67.29,6950,20241115,3.31,21950,-67.29,20240131,6950,3.31,20241115,21950,-67.29,20240131,6950,3.31,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N diff --git a/089970/price/prices-20241101.csv b/089970/price/prices-20241101.csv index 642dda2915d1..81d81bdbdf83 100644 --- a/089970/price/prices-20241101.csv +++ b/089970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160744,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6380,-210,5,-3.19,562363030,87590,188.04,6580,6770,6280,8560,4620,6590,6420.45,1.69,0,-3200,6796,6692,6586,6482,6376,6745,6535,24,1970,100,4610,10,1,24075595,1536,-23.37,1.12,12,0.36,-273.00,5679.00,20950,20240613,-69.55,6280,20241129,1.59,20950,-69.55,20240613,6280,1.59,20241129,20950,-69.55,20240613,6280,1.59,20241129,1.55,N,089970,100,24 억,,406120,N,N,377,N,00,N +20241129,150803,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6350,-240,5,-3.64,528222970,82250,176.57,6580,6770,6280,8560,4620,6590,6422.16,1.69,0,-2538,6796,6692,6586,6482,6376,6745,6535,24,1970,100,4610,10,1,24075595,1529,-23.26,1.12,12,0.34,-273.00,5679.00,20950,20240613,-69.69,6280,20241129,1.11,20950,-69.69,20240613,6280,1.11,20241129,20950,-69.69,20240613,6280,1.11,20241129,1.55,N,089970,100,24 억,,406120,N,N,377,N,00,N +20241129,140805,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6370,-220,5,-3.34,463982120,72145,154.88,6580,6770,6280,8560,4620,6590,6431.24,1.69,0,-2173,6796,6692,6586,6482,6376,6745,6535,24,1970,100,4610,10,1,24075595,1534,-23.33,1.12,12,0.30,-273.00,5679.00,20950,20240613,-69.59,6280,20241129,1.43,20950,-69.59,20240613,6280,1.43,20241129,20950,-69.59,20240613,6280,1.43,20241129,1.55,N,089970,100,24 억,,406120,N,N,377,N,00,N +20241129,130802,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6390,-200,5,-3.03,423956200,65877,141.42,6580,6770,6280,8560,4620,6590,6435.57,1.69,0,-6978,6796,6692,6586,6482,6376,6745,6535,24,1970,100,4610,10,1,24075595,1538,-23.41,1.13,12,0.27,-273.00,5679.00,20950,20240613,-69.50,6280,20241129,1.75,20950,-69.50,20240613,6280,1.75,20241129,20950,-69.50,20240613,6280,1.75,20241129,1.55,N,089970,100,24 억,,406120,N,N,377,N,00,N +20241129,120804,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6360,-230,5,-3.49,380913150,59119,126.92,6580,6770,6280,8560,4620,6590,6443.16,1.69,0,-9269,6796,6692,6586,6482,6376,6745,6535,24,1970,100,4610,10,1,24075595,1531,-23.30,1.12,12,0.25,-273.00,5679.00,20950,20240613,-69.64,6280,20241129,1.27,20950,-69.64,20240613,6280,1.27,20241129,20950,-69.64,20240613,6280,1.27,20241129,1.55,N,089970,100,24 억,,406120,N,N,377,N,00,N +20241129,110806,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6360,-230,5,-3.49,340448810,52754,113.25,6580,6770,6280,8560,4620,6590,6453.52,1.69,0,-11255,6796,6692,6586,6482,6376,6745,6535,24,1970,100,4610,10,1,24075595,1531,-23.30,1.12,12,0.22,-273.00,5679.00,20950,20240613,-69.64,6280,20241129,1.27,20950,-69.64,20240613,6280,1.27,20241129,20950,-69.64,20240613,6280,1.27,20241129,1.55,N,089970,100,24 억,,406120,N,N,377,N,00,N +20241129,100800,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,6360,-230,5,-3.49,261848210,40437,86.81,6580,6770,6280,8560,4620,6590,6475.46,1.69,0,-11875,6796,6692,6586,6482,6376,6745,6535,24,1970,100,4610,10,1,24075595,1531,-23.30,1.12,12,0.17,-273.00,5679.00,20950,20240613,-69.64,6280,20241129,1.27,20950,-69.64,20240613,6280,1.27,20241129,20950,-69.64,20240613,6280,1.27,20241129,1.55,N,089970,100,24 억,,406120,N,N,377,N,00,N +20241129,090803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6730,140,2,2.12,11993760,1811,3.89,6580,6770,6580,8560,4620,6590,6622.73,1.69,0,679,6796,6692,6586,6482,6376,6745,6535,24,1970,100,4610,10,1,24075595,1620,-24.65,1.19,12,0.01,-273.00,5679.00,20950,20240613,-67.88,6440,20241121,4.50,20950,-67.88,20240613,6440,4.50,20241121,20950,-67.88,20240613,6440,4.50,20241121,1.55,N,089970,100,24 억,,406120,N,N,377,N,00,N 20241128,160753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6590,50,2,0.76,306758930,46571,69.73,6540,6690,6480,8500,4580,6540,6586.89,1.66,0,6117,6886,6712,6596,6422,6306,6655,6365,24,1960,100,4570,10,1,24075595,1587,-24.14,1.16,12,0.19,-273.00,5679.00,20950,20240613,-68.54,6440,20241121,2.33,20950,-68.54,20240613,6440,2.33,20241121,20950,-68.54,20240613,6440,2.33,20241121,1.54,N,089970,100,24 억,,400212,N,N,377,N,00,N 20241128,150808,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6620,80,2,1.22,273647470,41558,62.23,6540,6690,6480,8500,4580,6540,6584.71,1.66,0,5310,6886,6712,6596,6422,6306,6655,6365,24,1960,100,4570,10,1,24075595,1594,-24.25,1.17,12,0.17,-273.00,5679.00,20950,20240613,-68.40,6440,20241121,2.80,20950,-68.40,20240613,6440,2.80,20241121,20950,-68.40,20240613,6440,2.80,20241121,1.54,N,089970,100,24 억,,400212,N,N,1,N,00,N 20241128,140805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6620,80,2,1.22,217706360,33091,49.55,6540,6690,6480,8500,4580,6540,6579.02,1.66,0,1892,6886,6712,6596,6422,6306,6655,6365,24,1960,100,4570,10,1,24075595,1594,-24.25,1.17,12,0.14,-273.00,5679.00,20950,20240613,-68.40,6440,20241121,2.80,20950,-68.40,20240613,6440,2.80,20241121,20950,-68.40,20240613,6440,2.80,20241121,1.54,N,089970,100,24 억,,400212,N,N,1,N,00,N diff --git a/089980/price/prices-20241101.csv b/089980/price/prices-20241101.csv index 9d854ccd415b..44827791ef68 100644 --- a/089980/price/prices-20241101.csv +++ b/089980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160745,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19940,-460,5,-2.25,854752380,43248,168.58,20400,20400,19440,26500,14300,20400,19763.45,2.49,0,-2339,21073,20736,20263,19926,19453,20905,20095,80,6100,500,14680,10,1,15989037,3188,26.59,1.61,12,0.27,750.00,12348.00,29350,20240531,-32.06,17020,20241115,17.16,29350,-32.06,20240531,17020,17.16,20241115,29350,-32.06,20240531,17020,17.16,20241115,2.69,N,089980,500,79 억,,397765,N,N,14,N,00,N +20241129,150803,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19860,-540,5,-2.65,791422460,40062,156.16,20400,20400,19440,26500,14300,20400,19754.94,2.49,0,-1894,21073,20736,20263,19926,19453,20905,20095,80,6100,500,14680,10,1,15989037,3175,26.48,1.61,12,0.25,750.00,12348.00,29350,20240531,-32.33,17020,20241115,16.69,29350,-32.33,20240531,17020,16.69,20241115,29350,-32.33,20240531,17020,16.69,20241115,2.69,N,089980,500,79 억,,397765,N,N,14,N,00,N +20241129,140805,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19820,-580,5,-2.84,722171800,36568,142.54,20400,20400,19440,26500,14300,20400,19748.74,2.49,0,-996,21073,20736,20263,19926,19453,20905,20095,80,6100,500,14680,10,1,15989037,3169,26.43,1.61,12,0.23,750.00,12348.00,29350,20240531,-32.47,17020,20241115,16.45,29350,-32.47,20240531,17020,16.45,20241115,29350,-32.47,20240531,17020,16.45,20241115,2.69,N,089980,500,79 억,,397765,N,N,14,N,00,N +20241129,130802,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19790,-610,5,-2.99,611300850,30968,120.71,20400,20400,19440,26500,14300,20400,19739.76,2.49,0,-1666,21073,20736,20263,19926,19453,20905,20095,80,6100,500,14680,10,1,15989037,3164,26.39,1.60,12,0.19,750.00,12348.00,29350,20240531,-32.57,17020,20241115,16.27,29350,-32.57,20240531,17020,16.27,20241115,29350,-32.57,20240531,17020,16.27,20241115,2.69,N,089980,500,79 억,,397765,N,N,14,N,00,N +20241129,120804,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19690,-710,5,-3.48,556699770,28191,109.89,20400,20400,19440,26500,14300,20400,19747.43,2.49,0,-1746,21073,20736,20263,19926,19453,20905,20095,80,6100,500,14680,10,1,15989037,3148,26.25,1.59,12,0.18,750.00,12348.00,29350,20240531,-32.91,17020,20241115,15.69,29350,-32.91,20240531,17020,15.69,20241115,29350,-32.91,20240531,17020,15.69,20241115,2.69,N,089980,500,79 억,,397765,N,N,14,N,00,N +20241129,110806,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19530,-870,5,-4.26,510583130,25823,100.65,20400,20400,19500,26500,14300,20400,19772.42,2.49,0,-2487,21073,20736,20263,19926,19453,20905,20095,80,6100,500,14680,10,1,15989037,3123,26.04,1.58,12,0.16,750.00,12348.00,29350,20240531,-33.46,17020,20241115,14.75,29350,-33.46,20240531,17020,14.75,20241115,29350,-33.46,20240531,17020,14.75,20241115,2.69,N,089980,500,79 억,,397765,N,N,14,N,00,N +20241129,100800,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19660,-740,5,-3.63,409513590,20677,80.60,20400,20400,19660,26500,14300,20400,19805.27,2.49,0,-1307,21073,20736,20263,19926,19453,20905,20095,80,6100,500,14680,10,1,15989037,3143,26.21,1.59,12,0.13,750.00,12348.00,29350,20240531,-33.02,17020,20241115,15.51,29350,-33.02,20240531,17020,15.51,20241115,29350,-33.02,20240531,17020,15.51,20241115,2.69,N,089980,500,79 억,,397765,N,N,14,N,00,N +20241129,090803,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19890,-510,5,-2.50,60829400,3041,11.85,20400,20400,19890,26500,14300,20400,20003.09,2.49,0,-240,21073,20736,20263,19926,19453,20905,20095,80,6100,500,14680,10,1,15989037,3180,26.52,1.61,12,0.02,750.00,12348.00,29350,20240531,-32.23,17020,20241115,16.86,29350,-32.23,20240531,17020,16.86,20241115,29350,-32.23,20240531,17020,16.86,20241115,2.69,N,089980,500,79 억,,397765,N,N,14,N,00,N 20241128,160753,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20400,610,2,3.08,520128420,25579,112.83,19950,20600,19790,25700,13860,19790,20334.19,2.51,0,-3058,20390,20090,19900,19600,19410,19995,19505,80,5910,500,14240,50,1,15989037,3262,27.20,1.65,12,0.16,750.00,12348.00,29350,20240531,-30.49,17020,20241115,19.86,29350,-30.49,20240531,17020,19.86,20241115,29350,-30.49,20240531,17020,19.86,20241115,2.60,N,089980,500,79 억,,401157,N,N,14,N,00,N 20241128,150808,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20350,560,2,2.83,475824370,23404,103.23,19950,20600,19790,25700,13860,19790,20330.90,2.51,0,-1916,20390,20090,19900,19600,19410,19995,19505,80,5910,500,14240,50,1,15989037,3254,27.13,1.65,12,0.15,750.00,12348.00,29350,20240531,-30.66,17020,20241115,19.57,29350,-30.66,20240531,17020,19.57,20241115,29350,-30.66,20240531,17020,19.57,20241115,2.60,N,089980,500,79 억,,401157,N,N,3,N,00,N 20241128,140805,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20400,610,2,3.08,410048320,20172,88.98,19950,20600,19790,25700,13860,19790,20327.60,2.51,0,-993,20390,20090,19900,19600,19410,19995,19505,80,5910,500,14240,50,1,15989037,3262,27.20,1.65,12,0.13,750.00,12348.00,29350,20240531,-30.49,17020,20241115,19.86,29350,-30.49,20240531,17020,19.86,20241115,29350,-30.49,20240531,17020,19.86,20241115,2.60,N,089980,500,79 억,,401157,N,N,3,N,00,N diff --git a/090080/price/prices-20241101.csv b/090080/price/prices-20241101.csv index 5dc16b5b7b6a..e8653dc8655c 100644 --- a/090080/price/prices-20241101.csv +++ b/090080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,903,-9,5,-0.99,52373839,57618,61.95,912,923,901,1185,639,912,908.98,1.34,0,-222,925,918,911,904,897,922,908,275,273,500,650,1,1,54902259,496,13.68,1.14,12,0.10,66.00,790.00,1358,20240103,-33.51,870,20241115,3.79,1358,-33.51,20240103,870,3.79,20241115,1358,-33.51,20240103,870,3.79,20241115,0.09,N,090080,500,274 억,,736681,N,N,5,N,00,N +20241129,150803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,-7,5,-0.77,49605557,54553,58.66,912,923,901,1185,639,912,909.31,1.34,0,43,925,918,911,904,897,922,908,275,273,500,650,1,1,54902259,497,13.71,1.15,12,0.10,66.00,790.00,1358,20240103,-33.36,870,20241115,4.02,1358,-33.36,20240103,870,4.02,20241115,1358,-33.36,20240103,870,4.02,20241115,0.09,N,090080,500,274 억,,736681,N,N,5,N,00,N +20241129,140805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,-2,5,-0.22,48209821,53016,57.00,912,923,901,1185,639,912,909.34,1.34,0,12,925,918,911,904,897,922,908,275,273,500,650,1,1,54902259,500,13.79,1.15,12,0.10,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.09,N,090080,500,274 억,,736681,N,N,5,N,00,N +20241129,130803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,911,-1,5,-0.11,38293720,42187,45.36,912,918,901,1185,639,912,907.71,1.34,0,-727,925,918,911,904,897,922,908,275,273,500,650,1,1,54902259,500,13.80,1.15,12,0.08,66.00,790.00,1358,20240103,-32.92,870,20241115,4.71,1358,-32.92,20240103,870,4.71,20241115,1358,-32.92,20240103,870,4.71,20241115,0.09,N,090080,500,274 억,,736681,N,N,5,N,00,N +20241129,120804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,914,2,2,0.22,29799099,32906,35.38,912,915,901,1185,639,912,905.58,1.34,0,-525,925,918,911,904,897,922,908,275,273,500,650,1,1,54902259,502,13.85,1.16,12,0.06,66.00,790.00,1358,20240103,-32.70,870,20241115,5.06,1358,-32.70,20240103,870,5.06,20241115,1358,-32.70,20240103,870,5.06,20241115,0.09,N,090080,500,274 억,,736681,N,N,5,N,00,N +20241129,110806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,-2,5,-0.22,20107594,22259,23.93,912,912,901,1185,639,912,903.35,1.34,0,-356,925,918,911,904,897,922,908,275,273,500,650,1,1,54902259,500,13.79,1.15,12,0.04,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.09,N,090080,500,274 억,,736681,N,N,5,N,00,N +20241129,100801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,903,-9,5,-0.99,14152114,15667,16.85,912,912,901,1185,639,912,903.31,1.34,0,-97,925,918,911,904,897,922,908,275,273,500,650,1,1,54902259,496,13.68,1.14,12,0.03,66.00,790.00,1358,20240103,-33.51,870,20241115,3.79,1358,-33.51,20240103,870,3.79,20241115,1358,-33.51,20240103,870,3.79,20241115,0.09,N,090080,500,274 억,,736681,N,N,5,N,00,N +20241129,090804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,907,-5,5,-0.55,60127,66,0.07,912,912,907,1185,639,912,911.02,1.34,0,-12,925,918,911,904,897,922,908,275,273,500,650,1,1,54902259,498,13.74,1.15,12,0.00,66.00,790.00,1358,20240103,-33.21,870,20241115,4.25,1358,-33.21,20240103,870,4.25,20241115,1358,-33.21,20240103,870,4.25,20241115,0.09,N,090080,500,274 억,,736681,N,N,5,N,00,N 20241128,160753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,912,7,2,0.77,81609331,90004,184.64,905,918,904,1176,634,905,906.72,1.34,0,445,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,501,13.82,1.15,12,0.16,66.00,790.00,1358,20240103,-32.84,870,20241115,4.83,1358,-32.84,20240103,870,4.83,20241115,1358,-32.84,20240103,870,4.83,20241115,0.10,N,090080,500,274 억,,736236,N,N,5,N,00,N 20241128,150809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,5,2,0.55,79048524,87191,178.87,905,918,904,1176,634,905,906.61,1.34,0,521,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,500,13.79,1.15,12,0.16,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N 20241128,140806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,5,2,0.55,73674512,81294,166.77,905,918,904,1176,634,905,906.27,1.34,0,299,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,500,13.79,1.15,12,0.15,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N diff --git a/090150/price/prices-20241101.csv b/090150/price/prices-20241101.csv index 72239098c26a..33f9e62a186a 100644 --- a/090150/price/prices-20241101.csv +++ b/090150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,777,-23,5,-2.88,60888698,79995,47.44,790,799,745,1040,560,800,761.15,1.07,0,-6620,876,838,789,751,702,857,770,209,240,500,560,1,1,41875293,325,-0.92,0.71,12,0.19,-848.00,1087.00,1777,20240109,-56.27,692,20241115,12.28,1777,-56.27,20240109,692,12.28,20241115,1777,-56.27,20240109,692,12.28,20241115,1.35,N,090150,500,209 억,,446317,N,N,0,N,00,N +20241129,150803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,760,-40,5,-5.00,55683763,73219,43.42,790,799,745,1040,560,800,760.51,1.07,0,-3384,876,838,789,751,702,857,770,209,240,500,560,1,1,41875293,318,-0.90,0.70,12,0.17,-848.00,1087.00,1777,20240109,-57.23,692,20241115,9.83,1777,-57.23,20240109,692,9.83,20241115,1777,-57.23,20240109,692,9.83,20241115,1.35,N,090150,500,209 억,,446317,N,N,0,N,00,N +20241129,140805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,767,-33,5,-4.12,52191561,68601,40.68,790,799,745,1040,560,800,760.80,1.07,0,-3659,876,838,789,751,702,857,770,209,240,500,560,1,1,41875293,321,-0.90,0.71,12,0.16,-848.00,1087.00,1777,20240109,-56.84,692,20241115,10.84,1777,-56.84,20240109,692,10.84,20241115,1777,-56.84,20240109,692,10.84,20241115,1.35,N,090150,500,209 억,,446317,N,N,0,N,00,N +20241129,130803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,767,-33,5,-4.12,51599211,67826,40.23,790,799,745,1040,560,800,760.76,1.07,0,-3664,876,838,789,751,702,857,770,209,240,500,560,1,1,41875293,321,-0.90,0.71,12,0.16,-848.00,1087.00,1777,20240109,-56.84,692,20241115,10.84,1777,-56.84,20240109,692,10.84,20241115,1777,-56.84,20240109,692,10.84,20241115,1.35,N,090150,500,209 억,,446317,N,N,0,N,00,N +20241129,120805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,757,-43,5,-5.38,47140036,61984,36.76,790,799,745,1040,560,800,760.52,1.07,0,-3477,876,838,789,751,702,857,770,209,240,500,560,1,1,41875293,317,-0.89,0.70,12,0.15,-848.00,1087.00,1777,20240109,-57.40,692,20241115,9.39,1777,-57.40,20240109,692,9.39,20241115,1777,-57.40,20240109,692,9.39,20241115,1.35,N,090150,500,209 억,,446317,N,N,0,N,00,N +20241129,110807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,761,-39,5,-4.88,27240356,35594,21.11,790,799,756,1040,560,800,765.31,1.07,0,-4051,876,838,789,751,702,857,770,209,240,500,560,1,1,41875293,319,-0.90,0.70,12,0.09,-848.00,1087.00,1777,20240109,-57.18,692,20241115,9.97,1777,-57.18,20240109,692,9.97,20241115,1777,-57.18,20240109,692,9.97,20241115,1.35,N,090150,500,209 억,,446317,N,N,0,N,00,N +20241129,100801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,763,-37,5,-4.62,15061957,19578,11.61,790,799,756,1040,560,800,769.33,1.07,0,-2683,876,838,789,751,702,857,770,209,240,500,560,1,1,41875293,320,-0.90,0.70,12,0.05,-848.00,1087.00,1777,20240109,-57.06,692,20241115,10.26,1777,-57.06,20240109,692,10.26,20241115,1777,-57.06,20240109,692,10.26,20241115,1.35,N,090150,500,209 억,,446317,N,N,0,N,00,N +20241129,090804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,789,-11,5,-1.38,893006,1130,0.67,790,799,789,1040,560,800,790.27,1.07,0,0,876,838,789,751,702,857,770,209,240,500,560,1,1,41875293,330,-0.93,0.73,12,0.00,-848.00,1087.00,1777,20240109,-55.60,692,20241115,14.02,1777,-55.60,20240109,692,14.02,20241115,1777,-55.60,20240109,692,14.02,20241115,1.35,N,090150,500,209 억,,446317,N,N,0,N,00,N 20241128,160754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,800,40,2,5.26,133344298,168415,191.10,772,827,740,988,532,760,791.76,1.10,0,-13347,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,335,-0.94,0.74,12,0.40,-848.00,1087.00,1777,20240109,-54.98,692,20241115,15.61,1777,-54.98,20240109,692,15.61,20241115,1777,-54.98,20240109,692,15.61,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N 20241128,150809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,800,40,2,5.26,129404935,163487,185.50,772,827,740,988,532,760,791.53,1.10,0,-12744,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,335,-0.94,0.74,12,0.39,-848.00,1087.00,1777,20240109,-54.98,692,20241115,15.61,1777,-54.98,20240109,692,15.61,20241115,1777,-54.98,20240109,692,15.61,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N 20241128,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,778,18,2,2.37,108431572,137043,155.50,772,827,740,988,532,760,791.22,1.10,0,-10014,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,326,-0.92,0.72,12,0.33,-848.00,1087.00,1777,20240109,-56.22,692,20241115,12.43,1777,-56.22,20240109,692,12.43,20241115,1777,-56.22,20240109,692,12.43,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N diff --git a/090350/price/prices-20241101.csv b/090350/price/prices-20241101.csv index db1dc5b38a1c..b4d4273ea664 100644 --- a/090350/price/prices-20241101.csv +++ b/090350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160746,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,-100,5,-1.22,537667800,66582,203.55,8250,8250,8000,10630,5730,8180,8075.24,7.26,0,-24073,8273,8226,8183,8136,8093,8250,8160,100,2450,500,6210,10,1,20000000,1616,5.93,0.44,12,0.33,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.05,N,090350,500,100 억,,1452922,N,N,37,N,00,N +20241129,150804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,-90,5,-1.10,522703570,64730,197.89,8250,8250,8000,10630,5730,8180,8075.14,7.26,0,-23750,8273,8226,8183,8136,8093,8250,8160,100,2450,500,6210,10,1,20000000,1618,5.94,0.44,12,0.32,1362.00,18290.00,12730,20240214,-36.45,7850,20241115,3.06,12730,-36.45,20240214,7850,3.06,20241115,12730,-36.45,20240214,7850,3.06,20241115,2.05,N,090350,500,100 억,,1452922,N,N,282,N,00,N +20241129,140806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,-100,5,-1.22,475353190,58867,179.97,8250,8250,8000,10630,5730,8180,8075.04,7.26,0,-22927,8273,8226,8183,8136,8093,8250,8160,100,2450,500,6210,10,1,20000000,1616,5.93,0.44,12,0.29,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.05,N,090350,500,100 억,,1452922,N,N,282,N,00,N +20241129,130803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,-100,5,-1.22,420006940,52058,159.15,8250,8250,8000,10630,5730,8180,8068.06,7.26,0,-22829,8273,8226,8183,8136,8093,8250,8160,100,2450,500,6210,10,1,20000000,1616,5.93,0.44,12,0.26,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.05,N,090350,500,100 억,,1452922,N,N,282,N,00,N +20241129,120805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8060,-120,5,-1.47,328573280,40760,124.61,8250,8250,8000,10630,5730,8180,8061.17,7.26,0,-22304,8273,8226,8183,8136,8093,8250,8160,100,2450,500,6210,10,1,20000000,1612,5.92,0.44,12,0.20,1362.00,18290.00,12730,20240214,-36.68,7850,20241115,2.68,12730,-36.68,20240214,7850,2.68,20241115,12730,-36.68,20240214,7850,2.68,20241115,2.05,N,090350,500,100 억,,1452922,N,N,282,N,00,N +20241129,110807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8030,-150,5,-1.83,239461900,29650,90.65,8250,8250,8010,10630,5730,8180,8076.29,7.26,0,-18260,8273,8226,8183,8136,8093,8250,8160,100,2450,500,6210,10,1,20000000,1606,5.90,0.44,12,0.15,1362.00,18290.00,12730,20240214,-36.92,7850,20241115,2.29,12730,-36.92,20240214,7850,2.29,20241115,12730,-36.92,20240214,7850,2.29,20241115,2.05,N,090350,500,100 억,,1452922,N,N,282,N,00,N +20241129,100801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8020,-160,5,-1.96,218015040,26977,82.47,8250,8250,8010,10630,5730,8180,8081.52,7.26,0,-17562,8273,8226,8183,8136,8093,8250,8160,100,2450,500,6210,10,1,20000000,1604,5.89,0.44,12,0.13,1362.00,18290.00,12730,20240214,-37.00,7850,20241115,2.17,12730,-37.00,20240214,7850,2.17,20241115,12730,-37.00,20240214,7850,2.17,20241115,2.05,N,090350,500,100 억,,1452922,N,N,282,N,00,N +20241129,090804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8130,-50,5,-0.61,28503500,3500,10.70,8250,8250,8130,10630,5730,8180,8143.86,7.26,0,-3130,8273,8226,8183,8136,8093,8250,8160,100,2450,500,6210,10,1,20000000,1626,5.97,0.44,12,0.02,1362.00,18290.00,12730,20240214,-36.14,7850,20241115,3.57,12730,-36.14,20240214,7850,3.57,20241115,12730,-36.14,20240214,7850,3.57,20241115,2.05,N,090350,500,100 억,,1452922,N,N,282,N,00,N 20241128,160754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,-20,5,-0.24,267268420,32687,86.80,8150,8230,8140,10660,5740,8200,8176.60,7.28,0,-2508,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1636,6.01,0.45,12,0.16,1362.00,18290.00,12730,20240214,-35.74,7850,20241115,4.20,12730,-35.74,20240214,7850,4.20,20241115,12730,-35.74,20240214,7850,4.20,20241115,2.03,N,090350,500,100 억,,1456819,N,N,282,N,00,N 20241128,150809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8150,-50,5,-0.61,224868580,27490,73.00,8150,8230,8140,10660,5740,8200,8180.01,7.28,0,-1343,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1630,5.98,0.45,12,0.14,1362.00,18290.00,12730,20240214,-35.98,7850,20241115,3.82,12730,-35.98,20240214,7850,3.82,20241115,12730,-35.98,20240214,7850,3.82,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N 20241128,140806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,-30,5,-0.37,157438370,19219,51.04,8150,8230,8150,10660,5740,8200,8191.81,7.28,0,-826,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1634,6.00,0.45,12,0.10,1362.00,18290.00,12730,20240214,-35.82,7850,20241115,4.08,12730,-35.82,20240214,7850,4.08,20241115,12730,-35.82,20240214,7850,4.08,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N diff --git a/090360/price/prices-20241101.csv b/090360/price/prices-20241101.csv index 1df7d9ebd3d2..06d23e13d4c0 100644 --- a/090360/price/prices-20241101.csv +++ b/090360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160746,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22550,-650,5,-2.80,1638455200,72333,101.57,23000,23450,22400,30150,16250,23200,22651.10,1.52,0,8090,24166,23682,23316,22832,22466,23500,22650,49,6950,500,16700,50,1,9750000,2199,317.61,2.44,12,0.74,71.00,9226.00,39500,20240227,-42.91,19200,20241113,17.45,39500,-42.91,20240227,19200,17.45,20241113,39500,-42.91,20240227,19200,17.45,20241113,2.71,N,090360,500,48 억,,148229,N,N,38,N,00,N +20241129,150804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22600,-600,5,-2.59,1518330100,66991,94.07,23000,23450,22400,30150,16250,23200,22664.05,1.52,0,6990,24166,23682,23316,22832,22466,23500,22650,49,6950,500,16700,50,1,9750000,2204,318.31,2.45,12,0.69,71.00,9226.00,39500,20240227,-42.78,19200,20241113,17.71,39500,-42.78,20240227,19200,17.71,20241113,39500,-42.78,20240227,19200,17.71,20241113,2.71,N,090360,500,48 억,,148229,N,N,0,N,00,N +20241129,140806,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22950,-250,5,-1.08,1331804650,58763,82.51,23000,23450,22400,30150,16250,23200,22663.27,1.52,0,8302,24166,23682,23316,22832,22466,23500,22650,49,6950,500,16700,50,1,9750000,2238,323.24,2.49,12,0.60,71.00,9226.00,39500,20240227,-41.90,19200,20241113,19.53,39500,-41.90,20240227,19200,19.53,20241113,39500,-41.90,20240227,19200,19.53,20241113,2.71,N,090360,500,48 억,,148229,N,N,0,N,00,N +20241129,130804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22650,-550,5,-2.37,1120759550,49498,69.50,23000,23450,22400,30150,16250,23200,22641.62,1.52,0,6998,24166,23682,23316,22832,22466,23500,22650,49,6950,500,16700,50,1,9750000,2208,319.01,2.46,12,0.51,71.00,9226.00,39500,20240227,-42.66,19200,20241113,17.97,39500,-42.66,20240227,19200,17.97,20241113,39500,-42.66,20240227,19200,17.97,20241113,2.71,N,090360,500,48 억,,148229,N,N,0,N,00,N +20241129,120805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22600,-600,5,-2.59,1036402650,45777,64.28,23000,23450,22400,30150,16250,23200,22639.27,1.52,0,7019,24166,23682,23316,22832,22466,23500,22650,49,6950,500,16700,50,1,9750000,2204,318.31,2.45,12,0.47,71.00,9226.00,39500,20240227,-42.78,19200,20241113,17.71,39500,-42.78,20240227,19200,17.71,20241113,39500,-42.78,20240227,19200,17.71,20241113,2.71,N,090360,500,48 억,,148229,N,N,0,N,00,N +20241129,110807,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22600,-600,5,-2.59,885571350,39095,54.90,23000,23450,22400,30150,16250,23200,22650.66,1.52,0,7869,24166,23682,23316,22832,22466,23500,22650,49,6950,500,16700,50,1,9750000,2204,318.31,2.45,12,0.40,71.00,9226.00,39500,20240227,-42.78,19200,20241113,17.71,39500,-42.78,20240227,19200,17.71,20241113,39500,-42.78,20240227,19200,17.71,20241113,2.71,N,090360,500,48 억,,148229,N,N,0,N,00,N +20241129,100802,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22650,-550,5,-2.37,692434300,30547,42.89,23000,23450,22400,30150,16250,23200,22666.44,1.52,0,6326,24166,23682,23316,22832,22466,23500,22650,49,6950,500,16700,50,1,9750000,2208,319.01,2.46,12,0.31,71.00,9226.00,39500,20240227,-42.66,19200,20241113,17.97,39500,-42.66,20240227,19200,17.97,20241113,39500,-42.66,20240227,19200,17.97,20241113,2.71,N,090360,500,48 억,,148229,N,N,0,N,00,N +20241129,090805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22750,-450,5,-1.94,121193000,5305,7.45,23000,23000,22700,30150,16250,23200,22839.62,1.52,0,374,24166,23682,23316,22832,22466,23500,22650,49,6950,500,16700,50,1,9750000,2218,320.42,2.47,12,0.05,71.00,9226.00,39500,20240227,-42.41,19200,20241113,18.49,39500,-42.41,20240227,19200,18.49,20241113,39500,-42.41,20240227,19200,18.49,20241113,2.71,N,090360,500,48 억,,148229,N,N,0,N,00,N 20241128,160754,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23200,-350,5,-1.49,1646982800,70851,49.26,23800,23800,22950,30600,16500,23550,23244.01,1.67,0,-14392,24350,23950,23300,22900,22250,24150,23100,49,7050,500,16950,50,1,9750000,2262,326.76,2.51,12,0.73,71.00,9226.00,39500,20240227,-41.27,19200,20241113,20.83,39500,-41.27,20240227,19200,20.83,20241113,39500,-41.27,20240227,19200,20.83,20241113,2.77,N,090360,500,48 억,,162509,N,N,72,N,00,N 20241128,150809,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23250,-300,5,-1.27,1600303400,68839,47.86,23800,23800,22950,30600,16500,23550,23245.28,1.67,0,-14334,24350,23950,23300,22900,22250,24150,23100,49,7050,500,16950,50,1,9750000,2267,327.46,2.52,12,0.71,71.00,9226.00,39500,20240227,-41.14,19200,20241113,21.09,39500,-41.14,20240227,19200,21.09,20241113,39500,-41.14,20240227,19200,21.09,20241113,2.77,N,090360,500,48 억,,162509,N,N,72,N,00,N 20241128,140807,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23150,-400,5,-1.70,1475607350,63466,44.12,23800,23800,22950,30600,16500,23550,23248.46,1.67,0,-13738,24350,23950,23300,22900,22250,24150,23100,49,7050,500,16950,50,1,9750000,2257,326.06,2.51,12,0.65,71.00,9226.00,39500,20240227,-41.39,19200,20241113,20.57,39500,-41.39,20240227,19200,20.57,20241113,39500,-41.39,20240227,19200,20.57,20241113,2.77,N,090360,500,48 억,,162509,N,N,72,N,00,N diff --git a/090370/price/prices-20241101.csv b/090370/price/prices-20241101.csv index 1b8f8eaf5f6c..be5b43a30dba 100644 --- a/090370/price/prices-20241101.csv +++ b/090370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160746,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1325,-18,5,-1.34,112415159,88553,436.72,1367,1367,1224,1745,941,1343,1269.47,0.00,0,4333,1394,1368,1354,1328,1314,1361,1321,623,402,2500,880,1,1,24904689,330,-4.52,0.46,12,0.36,-293.00,2885.00,2790,20231204,-52.51,1224,20241129,8.25,2360,-43.86,20240220,1224,8.25,20241129,2790,-52.51,20231204,1224,8.25,20241129,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N +20241129,150804,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1308,-35,5,-2.61,99910145,78999,389.60,1367,1367,1224,1745,941,1343,1264.70,0.00,0,6057,1394,1368,1354,1328,1314,1361,1321,623,402,2500,880,1,1,24904689,326,-4.46,0.45,12,0.32,-293.00,2885.00,2790,20231204,-53.12,1224,20241129,6.86,2360,-44.58,20240220,1224,6.86,20241129,2790,-53.12,20231204,1224,6.86,20241129,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N +20241129,140806,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1320,-23,5,-1.71,96338226,76259,376.09,1367,1367,1224,1745,941,1343,1263.30,0.00,0,5116,1394,1368,1354,1328,1314,1361,1321,623,402,2500,880,1,1,24904689,329,-4.51,0.46,12,0.31,-293.00,2885.00,2790,20231204,-52.69,1224,20241129,7.84,2360,-44.07,20240220,1224,7.84,20241129,2790,-52.69,20231204,1224,7.84,20241129,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N +20241129,130804,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1296,-47,5,-3.50,90991906,72186,356.00,1367,1367,1224,1745,941,1343,1260.52,0.00,0,5617,1394,1368,1354,1328,1314,1361,1321,623,402,2500,880,1,1,24904689,323,-4.42,0.45,12,0.29,-293.00,2885.00,2790,20231204,-53.55,1224,20241129,5.88,2360,-45.08,20240220,1224,5.88,20241129,2790,-53.55,20231204,1224,5.88,20241129,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N +20241129,120806,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1306,-37,5,-2.76,90520877,71824,354.21,1367,1367,1224,1745,941,1343,1260.32,0.00,0,5686,1394,1368,1354,1328,1314,1361,1321,623,402,2500,880,1,1,24904689,325,-4.46,0.45,12,0.29,-293.00,2885.00,2790,20231204,-53.19,1224,20241129,6.70,2360,-44.66,20240220,1224,6.70,20241129,2790,-53.19,20231204,1224,6.70,20241129,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N +20241129,110808,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1293,-50,5,-3.72,88380390,70171,346.06,1367,1367,1224,1745,941,1343,1259.50,0.00,0,5693,1394,1368,1354,1328,1314,1361,1321,623,402,2500,880,1,1,24904689,322,-4.41,0.45,12,0.28,-293.00,2885.00,2790,20231204,-53.66,1224,20241129,5.64,2360,-45.21,20240220,1224,5.64,20241129,2790,-53.66,20231204,1224,5.64,20241129,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N +20241129,100802,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1331,-12,5,-0.89,17352323,13282,65.50,1367,1367,1263,1745,941,1343,1306.45,0.00,0,2510,1394,1368,1354,1328,1314,1361,1321,623,402,2500,880,1,1,24904689,331,-4.54,0.46,12,0.05,-293.00,2885.00,2790,20231204,-52.29,1235,20241115,7.77,2360,-43.60,20240220,1235,7.77,20241115,2790,-52.29,20231204,1235,7.77,20241115,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N +20241129,090805,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1300,-43,5,-3.20,8737199,6655,32.82,1367,1367,1263,1745,941,1343,1312.88,0.00,0,853,1394,1368,1354,1328,1314,1361,1321,623,402,2500,880,1,1,24904689,324,-4.44,0.45,12,0.03,-293.00,2885.00,2790,20231204,-53.41,1235,20241115,5.26,2360,-44.92,20240220,1235,5.26,20241115,2790,-53.41,20231204,1235,5.26,20241115,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N 20241128,160755,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1343,-9,5,-0.67,27461643,20257,174.67,1352,1380,1340,1757,947,1352,1355.66,0.00,0,298,1424,1388,1363,1327,1302,1375,1314,623,405,2500,890,1,1,24904689,334,-4.58,0.47,12,0.08,-293.00,2885.00,2790,20231204,-51.86,1235,20241115,8.74,2360,-43.09,20240220,1235,8.74,20241115,2790,-51.86,20231204,1235,8.74,20241115,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N 20241128,150810,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1349,-3,5,-0.22,19971965,14673,126.52,1352,1380,1346,1757,947,1352,1361.14,0.00,0,301,1424,1388,1363,1327,1302,1375,1314,623,405,2500,890,1,1,24904689,336,-4.60,0.47,12,0.06,-293.00,2885.00,2790,20231204,-51.65,1235,20241115,9.23,2360,-42.84,20240220,1235,9.23,20241115,2790,-51.65,20231204,1235,9.23,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N 20241128,140807,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1362,10,2,0.74,18577599,13641,117.63,1352,1380,1346,1757,947,1352,1361.89,0.00,0,288,1424,1388,1363,1327,1302,1375,1314,623,405,2500,890,1,1,24904689,339,-4.65,0.47,12,0.05,-293.00,2885.00,2790,20231204,-51.18,1235,20241115,10.28,2360,-42.29,20240220,1235,10.28,20241115,2790,-51.18,20231204,1235,10.28,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N diff --git a/090410/price/prices-20241101.csv b/090410/price/prices-20241101.csv index 098a3595a33e..6fdc43ac3321 100644 --- a/090410/price/prices-20241101.csv +++ b/090410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1548,-20,5,-1.28,325217005,211284,75.18,1568,1568,1529,2035,1098,1568,1539.24,0.92,0,19491,1620,1594,1581,1555,1542,1587,1548,46,467,100,1090,1,1,46084095,713,2.96,0.63,12,0.46,523.00,2473.00,2210,20231214,-29.95,1352,20240909,14.50,2055,-24.67,20240111,1352,14.50,20240909,2210,-29.95,20231214,1352,14.50,20240909,4.41,N,090410,100,46 억,,423418,N,N,0,N,00,N +20241129,150805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1541,-27,5,-1.72,314259667,204193,72.66,1568,1568,1529,2035,1098,1568,1539.03,0.92,0,14374,1620,1594,1581,1555,1542,1587,1548,46,467,100,1090,1,1,46084095,710,2.95,0.62,12,0.44,523.00,2473.00,2210,20231214,-30.27,1352,20240909,13.98,2055,-25.01,20240111,1352,13.98,20240909,2210,-30.27,20231214,1352,13.98,20240909,4.41,N,090410,100,46 억,,423418,N,N,0,N,00,N +20241129,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1539,-29,5,-1.85,273020712,177423,63.13,1568,1568,1529,2035,1098,1568,1538.81,0.92,0,6343,1620,1594,1581,1555,1542,1587,1548,46,467,100,1090,1,1,46084095,709,2.94,0.62,12,0.38,523.00,2473.00,2210,20231214,-30.36,1352,20240909,13.83,2055,-25.11,20240111,1352,13.83,20240909,2210,-30.36,20231214,1352,13.83,20240909,4.41,N,090410,100,46 억,,423418,N,N,0,N,00,N +20241129,130804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1545,-23,5,-1.47,251255697,163286,58.10,1568,1568,1529,2035,1098,1568,1538.75,0.92,0,5575,1620,1594,1581,1555,1542,1587,1548,46,467,100,1090,1,1,46084095,712,2.95,0.62,12,0.35,523.00,2473.00,2210,20231214,-30.09,1352,20240909,14.28,2055,-24.82,20240111,1352,14.28,20240909,2210,-30.09,20231214,1352,14.28,20240909,4.41,N,090410,100,46 억,,423418,N,N,0,N,00,N +20241129,120806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1547,-21,5,-1.34,184682182,120196,42.77,1568,1568,1529,2035,1098,1568,1536.51,0.92,0,1792,1620,1594,1581,1555,1542,1587,1548,46,467,100,1090,1,1,46084095,713,2.96,0.63,12,0.26,523.00,2473.00,2210,20231214,-30.00,1352,20240909,14.42,2055,-24.72,20240111,1352,14.42,20240909,2210,-30.00,20231214,1352,14.42,20240909,4.41,N,090410,100,46 억,,423418,N,N,0,N,00,N +20241129,110808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1540,-28,5,-1.79,161191824,104942,37.34,1568,1568,1529,2035,1098,1568,1536.01,0.92,0,2375,1620,1594,1581,1555,1542,1587,1548,46,467,100,1090,1,1,46084095,710,2.94,0.62,12,0.23,523.00,2473.00,2210,20231214,-30.32,1352,20240909,13.91,2055,-25.06,20240111,1352,13.91,20240909,2210,-30.32,20231214,1352,13.91,20240909,4.41,N,090410,100,46 억,,423418,N,N,0,N,00,N +20241129,100802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1534,-34,5,-2.17,103558310,67309,23.95,1568,1568,1530,2035,1098,1568,1538.55,0.92,0,-16710,1620,1594,1581,1555,1542,1587,1548,46,467,100,1090,1,1,46084095,707,2.93,0.62,12,0.15,523.00,2473.00,2210,20231214,-30.59,1352,20240909,13.46,2055,-25.35,20240111,1352,13.46,20240909,2210,-30.59,20231214,1352,13.46,20240909,4.41,N,090410,100,46 억,,423418,N,N,0,N,00,N +20241129,090805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1544,-24,5,-1.53,9256179,5955,2.12,1568,1568,1544,2035,1098,1568,1554.35,0.92,0,-3870,1620,1594,1581,1555,1542,1587,1548,46,467,100,1090,1,1,46084095,712,2.95,0.62,12,0.01,523.00,2473.00,2210,20231214,-30.14,1352,20240909,14.20,2055,-24.87,20240111,1352,14.20,20240909,2210,-30.14,20231214,1352,14.20,20240909,4.41,N,090410,100,46 억,,423418,N,N,0,N,00,N 20241128,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1568,-38,5,-2.37,441907860,279154,115.42,1600,1607,1568,2085,1125,1606,1583.04,0.97,0,-23257,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,723,3.00,0.63,12,0.61,523.00,2473.00,2210,20231214,-29.05,1352,20240909,15.98,2055,-23.70,20240111,1352,15.98,20240909,2210,-29.05,20231214,1352,15.98,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N 20241128,150810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1579,-27,5,-1.68,377830193,238416,98.58,1600,1607,1575,2085,1125,1606,1584.75,0.97,0,-28259,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,728,3.02,0.64,12,0.52,523.00,2473.00,2210,20231214,-28.55,1352,20240909,16.79,2055,-23.16,20240111,1352,16.79,20240909,2210,-28.55,20231214,1352,16.79,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N 20241128,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1587,-19,5,-1.18,293250552,184955,76.48,1600,1607,1575,2085,1125,1606,1585.52,0.97,0,-25812,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,731,3.03,0.64,12,0.40,523.00,2473.00,2210,20231214,-28.19,1352,20240909,17.38,2055,-22.77,20240111,1352,17.38,20240909,2210,-28.19,20231214,1352,17.38,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N diff --git a/090430/price/prices-20241101.csv b/090430/price/prices-20241101.csv index 5d67093f08d4..658dbc015b6c 100644 --- a/090430/price/prices-20241101.csv +++ b/090430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160747,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,104200,-5000,5,-4.58,38372868700,364197,229.09,109200,109500,104200,141900,76500,109200,105365.85,28.68,-5320,-101382,110733,109966,108533,107766,106333,110350,108150,292,32700,500,76440,100,1,58492759,60949,39.95,1.47,12,0.62,2608.00,70987.00,200500,20240531,-48.03,104200,20241129,0.00,200500,-48.03,20240531,104200,0.00,20241129,200500,-48.03,20240531,104200,0.00,20241129,0.57,N,090430,500,292 억,,16777986,N,N,55,N,00,N +20241129,150805,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,104700,-4500,5,-4.12,33455497100,317049,199.43,109200,109500,104500,141900,76500,109200,105521.53,28.68,-5320,-102017,110733,109966,108533,107766,106333,110350,108150,292,32700,500,76440,100,1,58492759,61242,40.15,1.47,12,0.54,2608.00,70987.00,200500,20240531,-47.78,104500,20241129,0.19,200500,-47.78,20240531,104500,0.19,20241129,200500,-47.78,20240531,104500,0.19,20241129,0.57,N,090430,500,292 억,,16777986,N,N,26,N,00,N +20241129,140807,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,105000,-4200,5,-3.85,27342978500,258670,162.71,109200,109500,104600,141900,76500,109200,105706.03,28.68,-5320,-82106,110733,109966,108533,107766,106333,110350,108150,292,32700,500,76440,100,1,58492759,61417,40.26,1.48,12,0.44,2608.00,70987.00,200500,20240531,-47.63,104600,20241129,0.38,200500,-47.63,20240531,104600,0.38,20241129,200500,-47.63,20240531,104600,0.38,20241129,0.57,N,090430,500,292 억,,16777986,N,N,26,N,00,N +20241129,130805,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,104800,-4400,5,-4.03,24598270200,232558,146.28,109200,109500,104600,141900,76500,109200,105772.63,28.68,-5320,-78497,110733,109966,108533,107766,106333,110350,108150,292,32700,500,76440,100,1,58492759,61300,40.18,1.48,12,0.40,2608.00,70987.00,200500,20240531,-47.73,104600,20241129,0.19,200500,-47.73,20240531,104600,0.19,20241129,200500,-47.73,20240531,104600,0.19,20241129,0.57,N,090430,500,292 억,,16777986,N,N,26,N,00,N +20241129,120807,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,104900,-4300,5,-3.94,21075337400,198987,125.17,109200,109500,104600,141900,76500,109200,105913.14,28.68,-5320,-60243,110733,109966,108533,107766,106333,110350,108150,292,32700,500,76440,100,1,58492759,61359,40.22,1.48,12,0.34,2608.00,70987.00,200500,20240531,-47.68,104600,20241129,0.29,200500,-47.68,20240531,104600,0.29,20241129,200500,-47.68,20240531,104600,0.29,20241129,0.57,N,090430,500,292 억,,16777986,N,N,26,N,00,N +20241129,110808,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,104800,-4400,5,-4.03,19459538300,183578,115.47,109200,109500,104600,141900,76500,109200,106001.47,28.68,-5320,-55107,110733,109966,108533,107766,106333,110350,108150,292,32700,500,76440,100,1,58492759,61300,40.18,1.48,12,0.31,2608.00,70987.00,200500,20240531,-47.73,104600,20241129,0.19,200500,-47.73,20240531,104600,0.19,20241129,200500,-47.73,20240531,104600,0.19,20241129,0.57,N,090430,500,292 억,,16777986,N,N,26,N,00,N +20241129,100803,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,105300,-3900,5,-3.57,13907848100,130762,82.25,109200,109500,104800,141900,76500,109200,106360.01,28.68,-5320,-47842,110733,109966,108533,107766,106333,110350,108150,292,32700,500,76440,100,1,58492759,61593,40.38,1.48,12,0.22,2608.00,70987.00,200500,20240531,-47.48,104800,20241129,0.48,200500,-47.48,20240531,104800,0.48,20241129,200500,-47.48,20240531,104800,0.48,20241129,0.57,N,090430,500,292 억,,16777986,N,N,26,N,00,N +20241129,090806,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107200,-2000,5,-1.83,2541121900,23585,14.84,109200,109500,107000,141900,76500,109200,107743.14,28.68,-5320,-13641,110733,109966,108533,107766,106333,110350,108150,292,32700,500,76440,100,1,58492759,62704,41.10,1.51,12,0.04,2608.00,70987.00,200500,20240531,-46.53,105000,20241118,2.10,200500,-46.53,20240531,105000,2.10,20241118,200500,-46.53,20240531,105000,2.10,20241118,0.57,N,090430,500,292 억,,16777986,N,N,26,N,00,N 20241128,160755,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109200,400,2,0.37,17137797000,158077,103.76,108700,109300,107100,141400,76200,108800,108411.70,28.76,0,6150,110666,109732,108766,107832,106866,109250,107350,292,32600,500,76160,100,1,58492759,63874,41.87,1.54,12,0.27,2608.00,70987.00,200500,20240531,-45.54,105000,20241118,4.00,200500,-45.54,20240531,105000,4.00,20241118,200500,-45.54,20240531,105000,4.00,20241118,0.56,N,090430,500,292 억,,16821216,N,N,26,N,00,N 20241128,150810,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109100,300,2,0.28,15729894700,145182,95.29,108700,109300,107100,141400,76200,108800,108345.95,28.76,0,1659,110666,109732,108766,107832,106866,109250,107350,292,32600,500,76160,100,1,58492759,63816,41.83,1.54,12,0.25,2608.00,70987.00,200500,20240531,-45.59,105000,20241118,3.90,200500,-45.59,20240531,105000,3.90,20241118,200500,-45.59,20240531,105000,3.90,20241118,0.56,N,090430,500,292 억,,16821216,N,N,45,N,00,N 20241128,140808,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108800,0,3,0.00,12461522700,115206,75.62,108700,109100,107100,141400,76200,108800,108167.15,28.76,0,-899,110666,109732,108766,107832,106866,109250,107350,292,32600,500,76160,100,1,58492759,63640,41.72,1.53,12,0.20,2608.00,70987.00,200500,20240531,-45.74,105000,20241118,3.62,200500,-45.74,20240531,105000,3.62,20241118,200500,-45.74,20240531,105000,3.62,20241118,0.56,N,090430,500,292 억,,16821216,N,N,45,N,00,N diff --git a/090460/price/prices-20241101.csv b/090460/price/prices-20241101.csv index 651a80799a90..c62fe2d0a363 100644 --- a/090460/price/prices-20241101.csv +++ b/090460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16270,-790,5,-4.63,5919501140,363201,201.47,17010,17010,16000,22150,11950,17060,16298.16,14.56,0,-59539,17666,17362,17196,16892,16726,17280,16810,172,5090,500,12280,10,1,34464379,5607,6.18,0.81,12,1.05,2631.00,20155.00,27400,20240717,-40.62,14650,20241115,11.06,27400,-40.62,20240717,14650,11.06,20241115,27400,-40.62,20240717,14650,11.06,20241115,3.46,N,090460,500,172 억,,5016389,N,N,188,N,00,N +20241129,150806,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16350,-710,5,-4.16,5657606050,347135,192.56,17010,17010,16000,22150,11950,17060,16298.00,14.56,0,-56242,17666,17362,17196,16892,16726,17280,16810,172,5090,500,12280,10,1,34464379,5635,6.21,0.81,12,1.01,2631.00,20155.00,27400,20240717,-40.33,14650,20241115,11.60,27400,-40.33,20240717,14650,11.60,20241115,27400,-40.33,20240717,14650,11.60,20241115,3.46,N,090460,500,172 억,,5016389,N,N,682,N,00,N +20241129,140807,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16390,-670,5,-3.93,5060309340,310640,172.32,17010,17010,16000,22150,11950,17060,16289.95,14.56,0,-45214,17666,17362,17196,16892,16726,17280,16810,172,5090,500,12280,10,1,34464379,5649,6.23,0.81,12,0.90,2631.00,20155.00,27400,20240717,-40.18,14650,20241115,11.88,27400,-40.18,20240717,14650,11.88,20241115,27400,-40.18,20240717,14650,11.88,20241115,3.46,N,090460,500,172 억,,5016389,N,N,682,N,00,N +20241129,130805,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16140,-920,5,-5.39,4385920420,269359,149.42,17010,17010,16000,22150,11950,17060,16282.81,14.56,0,-50628,17666,17362,17196,16892,16726,17280,16810,172,5090,500,12280,10,1,34464379,5563,6.13,0.80,12,0.78,2631.00,20155.00,27400,20240717,-41.09,14650,20241115,10.17,27400,-41.09,20240717,14650,10.17,20241115,27400,-41.09,20240717,14650,10.17,20241115,3.46,N,090460,500,172 억,,5016389,N,N,682,N,00,N +20241129,120807,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16140,-920,5,-5.39,4020165280,246726,136.86,17010,17010,16000,22150,11950,17060,16294.05,14.56,0,-50527,17666,17362,17196,16892,16726,17280,16810,172,5090,500,12280,10,1,34464379,5563,6.13,0.80,12,0.72,2631.00,20155.00,27400,20240717,-41.09,14650,20241115,10.17,27400,-41.09,20240717,14650,10.17,20241115,27400,-41.09,20240717,14650,10.17,20241115,3.46,N,090460,500,172 억,,5016389,N,N,682,N,00,N +20241129,110809,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16160,-900,5,-5.28,3685129880,225978,125.35,17010,17010,16000,22150,11950,17060,16307.47,14.56,0,-39297,17666,17362,17196,16892,16726,17280,16810,172,5090,500,12280,10,1,34464379,5569,6.14,0.80,12,0.66,2631.00,20155.00,27400,20240717,-41.02,14650,20241115,10.31,27400,-41.02,20240717,14650,10.31,20241115,27400,-41.02,20240717,14650,10.31,20241115,3.46,N,090460,500,172 억,,5016389,N,N,682,N,00,N +20241129,100803,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16120,-940,5,-5.51,3343137130,204846,113.63,17010,17010,16000,22150,11950,17060,16320.25,14.56,0,-33574,17666,17362,17196,16892,16726,17280,16810,172,5090,500,12280,10,1,34464379,5556,6.13,0.80,12,0.59,2631.00,20155.00,27400,20240717,-41.17,14650,20241115,10.03,27400,-41.17,20240717,14650,10.03,20241115,27400,-41.17,20240717,14650,10.03,20241115,3.46,N,090460,500,172 억,,5016389,N,N,682,N,00,N +20241129,090806,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16610,-450,5,-2.64,369924490,22056,12.23,17010,17010,16600,22150,11950,17060,16772.06,14.56,0,-9196,17666,17362,17196,16892,16726,17280,16810,172,5090,500,12280,10,1,34464379,5725,6.31,0.82,12,0.06,2631.00,20155.00,27400,20240717,-39.38,14650,20241115,13.38,27400,-39.38,20240717,14650,13.38,20241115,27400,-39.38,20240717,14650,13.38,20241115,3.46,N,090460,500,172 억,,5016389,N,N,682,N,00,N 20241128,160755,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17060,-160,5,-0.93,3083779860,179261,61.18,17200,17500,17030,22350,12060,17220,17202.83,14.58,0,-52028,17760,17490,17290,17020,16820,17390,16920,172,5130,500,12390,10,1,34464379,5880,6.48,0.85,12,0.52,2631.00,20155.00,27400,20240717,-37.74,14650,20241115,16.45,27400,-37.74,20240717,14650,16.45,20241115,27400,-37.74,20240717,14650,16.45,20241115,3.54,N,090460,500,172 억,,5023566,N,N,682,N,00,N 20241128,150811,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17080,-140,5,-0.81,2910587100,169113,57.71,17200,17500,17030,22350,12060,17220,17210.90,14.58,0,-48569,17760,17490,17290,17020,16820,17390,16920,172,5130,500,12390,10,1,34464379,5887,6.49,0.85,12,0.49,2631.00,20155.00,27400,20240717,-37.66,14650,20241115,16.59,27400,-37.66,20240717,14650,16.59,20241115,27400,-37.66,20240717,14650,16.59,20241115,3.54,N,090460,500,172 억,,5023566,N,N,62,N,00,N 20241128,140808,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17130,-90,5,-0.52,2598246850,150833,51.48,17200,17500,17030,22350,12060,17220,17225.98,14.58,0,-39207,17760,17490,17290,17020,16820,17390,16920,172,5130,500,12390,10,1,34464379,5904,6.51,0.85,12,0.44,2631.00,20155.00,27400,20240717,-37.48,14650,20241115,16.93,27400,-37.48,20240717,14650,16.93,20241115,27400,-37.48,20240717,14650,16.93,20241115,3.54,N,090460,500,172 억,,5023566,N,N,62,N,00,N diff --git a/090470/price/prices-20241101.csv b/090470/price/prices-20241101.csv index 7973b619c702..70b228140a31 100644 --- a/090470/price/prices-20241101.csv +++ b/090470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,0,3,0.00,121155905,25019,23.00,4825,4905,4795,6330,3410,4870,4842.56,0.50,0,-4362,5096,4982,4851,4737,4606,4917,4672,87,1460,500,3500,5,1,17476594,851,-65.81,0.51,12,0.14,-74.00,9618.00,11050,20231201,-55.93,4515,20240906,7.86,10750,-54.70,20240124,4515,7.86,20240906,11050,-55.93,20231201,4515,7.86,20240906,3.15,N,090470,500,87 억,,87021,N,N,0,N,00,N +20241129,150806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4875,5,2,0.10,108755600,22468,20.66,4825,4905,4795,6330,3410,4870,4840.47,0.50,0,-3917,5096,4982,4851,4737,4606,4917,4672,87,1460,500,3500,5,1,17476594,852,-65.88,0.51,12,0.13,-74.00,9618.00,11050,20231201,-55.88,4515,20240906,7.97,10750,-54.65,20240124,4515,7.97,20240906,11050,-55.88,20231201,4515,7.97,20240906,3.15,N,090470,500,87 억,,87021,N,N,0,N,00,N +20241129,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4895,25,2,0.51,95636895,19766,18.17,4825,4905,4795,6330,3410,4870,4838.45,0.50,0,-3424,5096,4982,4851,4737,4606,4917,4672,87,1460,500,3500,5,1,17476594,855,-66.15,0.51,12,0.11,-74.00,9618.00,11050,20231201,-55.70,4515,20240906,8.42,10750,-54.47,20240124,4515,8.42,20240906,11050,-55.70,20231201,4515,8.42,20240906,3.15,N,090470,500,87 억,,87021,N,N,0,N,00,N +20241129,130805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4885,15,2,0.31,85873495,17769,16.34,4825,4905,4795,6330,3410,4870,4832.77,0.50,0,-4553,5096,4982,4851,4737,4606,4917,4672,87,1460,500,3500,5,1,17476594,854,-66.01,0.51,12,0.10,-74.00,9618.00,11050,20231201,-55.79,4515,20240906,8.19,10750,-54.56,20240124,4515,8.19,20240906,11050,-55.79,20231201,4515,8.19,20240906,3.15,N,090470,500,87 억,,87021,N,N,0,N,00,N +20241129,120807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4880,10,2,0.21,76534500,15845,14.57,4825,4905,4795,6330,3410,4870,4830.20,0.50,0,-4589,5096,4982,4851,4737,4606,4917,4672,87,1460,500,3500,5,1,17476594,853,-65.95,0.51,12,0.09,-74.00,9618.00,11050,20231201,-55.84,4515,20240906,8.08,10750,-54.60,20240124,4515,8.08,20240906,11050,-55.84,20231201,4515,8.08,20240906,3.15,N,090470,500,87 억,,87021,N,N,0,N,00,N +20241129,110809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,20,2,0.41,70452520,14594,13.42,4825,4905,4795,6330,3410,4870,4827.50,0.50,0,-4135,5096,4982,4851,4737,4606,4917,4672,87,1460,500,3500,5,1,17476594,855,-66.08,0.51,12,0.08,-74.00,9618.00,11050,20231201,-55.75,4515,20240906,8.31,10750,-54.51,20240124,4515,8.31,20240906,11050,-55.75,20231201,4515,8.31,20240906,3.15,N,090470,500,87 억,,87021,N,N,0,N,00,N +20241129,100803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,-35,5,-0.72,57110805,11850,10.90,4825,4905,4795,6330,3410,4870,4819.48,0.50,0,-6160,5096,4982,4851,4737,4606,4917,4672,87,1460,500,3500,5,1,17476594,845,-65.34,0.50,12,0.07,-74.00,9618.00,11050,20231201,-56.24,4515,20240906,7.09,10750,-55.02,20240124,4515,7.09,20240906,11050,-56.24,20231201,4515,7.09,20240906,3.15,N,090470,500,87 억,,87021,N,N,0,N,00,N +20241129,090806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,20,2,0.41,11721050,2422,2.23,4825,4905,4820,6330,3410,4870,4839.41,0.50,0,-158,5096,4982,4851,4737,4606,4917,4672,87,1460,500,3500,5,1,17476594,855,-66.08,0.51,12,0.01,-74.00,9618.00,11050,20231201,-55.75,4515,20240906,8.31,10750,-54.51,20240124,4515,8.31,20240906,11050,-55.75,20231201,4515,8.31,20240906,3.15,N,090470,500,87 억,,87021,N,N,0,N,00,N 20241128,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,-30,5,-0.61,523581705,108714,106.77,4900,4965,4720,6370,3430,4900,4816.14,0.51,0,-1834,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,851,-65.81,0.51,12,0.62,-74.00,9618.00,11050,20231201,-55.93,4515,20240906,7.86,10750,-54.70,20240124,4515,7.86,20240906,11050,-55.93,20231201,4515,7.86,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N 20241128,150811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,30,2,0.61,519860595,107951,106.02,4900,4965,4720,6370,3430,4900,4815.71,0.51,0,-1606,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,862,-66.62,0.51,12,0.62,-74.00,9618.00,11050,20231201,-55.38,4515,20240906,9.19,10750,-54.14,20240124,4515,9.19,20240906,11050,-55.38,20231201,4515,9.19,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N 20241128,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4885,-15,5,-0.31,487381595,101325,99.51,4900,4965,4720,6370,3430,4900,4810.08,0.51,0,-4031,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,854,-66.01,0.51,12,0.58,-74.00,9618.00,11050,20231201,-55.79,4515,20240906,8.19,10750,-54.56,20240124,4515,8.19,20240906,11050,-55.79,20231201,4515,8.19,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N diff --git a/090710/price/prices-20241101.csv b/090710/price/prices-20241101.csv index d857e9e046c0..e17ed1bb5785 100644 --- a/090710/price/prices-20241101.csv +++ b/090710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1597,-33,5,-2.02,6225886646,3930510,57.65,1619,1634,1548,2115,1141,1630,1583.98,1.44,0,126195,1760,1694,1662,1596,1564,1679,1581,548,485,500,970,1,1,109623165,1751,-29.57,1.79,12,3.59,-54.00,890.00,4107,20240119,-61.12,1073,20241023,48.84,4107,-61.12,20240119,1073,48.84,20241023,3860,-58.63,20240228,1073,48.84,20241023,0.72,N,090710,500,548 억,,1578319,N,N,0,N,00,N +20241129,150806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1593,-37,5,-2.27,5981076405,3776816,55.40,1619,1634,1548,2115,1141,1630,1583.63,1.44,0,143017,1760,1694,1662,1596,1564,1679,1581,548,485,500,970,1,1,109623165,1746,-29.50,1.79,12,3.45,-54.00,890.00,4107,20240119,-61.21,1073,20241023,48.46,4107,-61.21,20240119,1073,48.46,20241023,3860,-58.73,20240228,1073,48.46,20241023,0.72,N,090710,500,548 억,,1578319,N,N,0,N,00,N +20241129,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1620,-10,5,-0.61,5310638888,3358445,49.26,1619,1634,1548,2115,1141,1630,1581.28,1.44,0,187354,1760,1694,1662,1596,1564,1679,1581,548,485,500,970,1,1,109623165,1776,-30.00,1.82,12,3.06,-54.00,890.00,4107,20240119,-60.56,1073,20241023,50.98,4107,-60.56,20240119,1073,50.98,20241023,3860,-58.03,20240228,1073,50.98,20241023,0.72,N,090710,500,548 억,,1578319,N,N,0,N,00,N +20241129,130806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1573,-57,5,-3.50,4303001710,2731774,40.07,1619,1619,1548,2115,1141,1630,1575.17,1.44,0,3745,1760,1694,1662,1596,1564,1679,1581,548,485,500,970,1,1,109623165,1724,-29.13,1.77,12,2.49,-54.00,890.00,4107,20240119,-61.70,1073,20241023,46.60,4107,-61.70,20240119,1073,46.60,20241023,3860,-59.25,20240228,1073,46.60,20241023,0.72,N,090710,500,548 억,,1578319,N,N,0,N,00,N +20241129,120808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1568,-62,5,-3.80,3970957235,2520946,36.98,1619,1619,1548,2115,1141,1630,1575.18,1.44,0,13123,1760,1694,1662,1596,1564,1679,1581,548,485,500,970,1,1,109623165,1719,-29.04,1.76,12,2.30,-54.00,890.00,4107,20240119,-61.82,1073,20241023,46.13,4107,-61.82,20240119,1073,46.13,20241023,3860,-59.38,20240228,1073,46.13,20241023,0.72,N,090710,500,548 억,,1578319,N,N,0,N,00,N +20241129,110809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1571,-59,5,-3.62,3317500172,2102312,30.84,1619,1619,1562,2115,1141,1630,1578.02,1.44,0,9728,1760,1694,1662,1596,1564,1679,1581,548,485,500,970,1,1,109623165,1722,-29.09,1.77,12,1.92,-54.00,890.00,4107,20240119,-61.75,1073,20241023,46.41,4107,-61.75,20240119,1073,46.41,20241023,3860,-59.30,20240228,1073,46.41,20241023,0.72,N,090710,500,548 억,,1578319,N,N,0,N,00,N +20241129,100804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1567,-63,5,-3.87,2720558026,1722311,25.26,1619,1619,1567,2115,1141,1630,1579.60,1.44,0,2315,1760,1694,1662,1596,1564,1679,1581,548,485,500,970,1,1,109623165,1718,-29.02,1.76,12,1.57,-54.00,890.00,4107,20240119,-61.85,1073,20241023,46.04,4107,-61.85,20240119,1073,46.04,20241023,3860,-59.40,20240228,1073,46.04,20241023,0.72,N,090710,500,548 억,,1578319,N,N,0,N,00,N +20241129,090807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1575,-55,5,-3.37,779355266,491106,7.20,1619,1619,1567,2115,1141,1630,1586.94,1.44,0,39222,1760,1694,1662,1596,1564,1679,1581,548,485,500,970,1,1,109623165,1727,-29.17,1.77,12,0.45,-54.00,890.00,4107,20240119,-61.65,1073,20241023,46.78,4107,-61.65,20240119,1073,46.78,20241023,3860,-59.20,20240228,1073,46.78,20241023,0.72,N,090710,500,548 억,,1578319,N,N,0,N,00,N 20241128,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,-69,5,-4.06,11186202851,6710896,74.25,1722,1728,1630,2205,1190,1699,1666.95,2.23,0,-866803,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1787,-30.19,1.83,12,6.12,-54.00,890.00,4107,20240119,-60.31,1073,20241023,51.91,4107,-60.31,20240119,1073,51.91,20241023,3860,-57.77,20240228,1073,51.91,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N 20241128,150812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1634,-65,5,-3.83,10664053854,6390793,70.71,1722,1728,1631,2205,1190,1699,1668.63,2.23,0,-853190,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1791,-30.26,1.84,12,5.83,-54.00,890.00,4107,20240119,-60.21,1073,20241023,52.28,4107,-60.21,20240119,1073,52.28,20241023,3860,-57.67,20240228,1073,52.28,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N 20241128,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1646,-53,5,-3.12,9919906703,5936709,65.68,1722,1728,1631,2205,1190,1699,1670.91,2.23,0,-808505,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1804,-30.48,1.85,12,5.42,-54.00,890.00,4107,20240119,-59.92,1073,20241023,53.40,4107,-59.92,20240119,1073,53.40,20241023,3860,-57.36,20240228,1073,53.40,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N diff --git a/090850/price/prices-20241101.csv b/090850/price/prices-20241101.csv index d7ec58e7ed5a..665cbb092f7b 100644 --- a/090850/price/prices-20241101.csv +++ b/090850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6070,-70,5,-1.14,279526000,46429,67.06,6140,6160,5910,7980,4300,6140,6020.50,14.97,0,-17007,6440,6290,6050,5900,5660,6170,5780,119,1840,500,4420,10,1,23746361,1441,-275.91,1.65,12,0.20,-22.00,3684.00,6680,20241111,-9.13,4910,20241022,23.63,6680,-9.13,20241111,4910,23.63,20241022,6680,-9.13,20241111,4910,23.63,20241022,1.03,N,090850,500,118 억,,3555182,N,N,22,N,00,N +20241129,150807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,-90,5,-1.47,267324670,44404,64.14,6140,6160,5910,7980,4300,6140,6020.28,14.97,0,-15929,6440,6290,6050,5900,5660,6170,5780,119,1840,500,4420,10,1,23746361,1437,-275.00,1.64,12,0.19,-22.00,3684.00,6680,20241111,-9.43,4910,20241022,23.22,6680,-9.43,20241111,4910,23.22,20241022,6680,-9.43,20241111,4910,23.22,20241022,1.03,N,090850,500,118 억,,3555182,N,N,56,N,00,N +20241129,140808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,-120,5,-1.95,210714410,35054,50.63,6140,6160,5910,7980,4300,6140,6011.14,14.97,0,-9709,6440,6290,6050,5900,5660,6170,5780,119,1840,500,4420,10,1,23746361,1430,-273.64,1.63,12,0.15,-22.00,3684.00,6680,20241111,-9.88,4910,20241022,22.61,6680,-9.88,20241111,4910,22.61,20241022,6680,-9.88,20241111,4910,22.61,20241022,1.03,N,090850,500,118 억,,3555182,N,N,56,N,00,N +20241129,130806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,-120,5,-1.95,201986320,33604,48.54,6140,6160,5910,7980,4300,6140,6010.78,14.97,0,-8737,6440,6290,6050,5900,5660,6170,5780,119,1840,500,4420,10,1,23746361,1430,-273.64,1.63,12,0.14,-22.00,3684.00,6680,20241111,-9.88,4910,20241022,22.61,6680,-9.88,20241111,4910,22.61,20241022,6680,-9.88,20241111,4910,22.61,20241022,1.03,N,090850,500,118 억,,3555182,N,N,56,N,00,N +20241129,120808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,-140,5,-2.28,194080710,32286,46.64,6140,6160,5910,7980,4300,6140,6011.30,14.97,0,-8157,6440,6290,6050,5900,5660,6170,5780,119,1840,500,4420,10,1,23746361,1425,-272.73,1.63,12,0.14,-22.00,3684.00,6680,20241111,-10.18,4910,20241022,22.20,6680,-10.18,20241111,4910,22.20,20241022,6680,-10.18,20241111,4910,22.20,20241022,1.03,N,090850,500,118 억,,3555182,N,N,56,N,00,N +20241129,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-160,5,-2.61,190674390,31717,45.81,6140,6160,5910,7980,4300,6140,6011.74,14.97,0,-7871,6440,6290,6050,5900,5660,6170,5780,119,1840,500,4420,10,1,23746361,1420,-271.82,1.62,12,0.13,-22.00,3684.00,6680,20241111,-10.48,4910,20241022,21.79,6680,-10.48,20241111,4910,21.79,20241022,6680,-10.48,20241111,4910,21.79,20241022,1.03,N,090850,500,118 억,,3555182,N,N,56,N,00,N +20241129,100804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,-170,5,-2.77,177529990,29526,42.65,6140,6160,5910,7980,4300,6140,6012.67,14.97,0,-6685,6440,6290,6050,5900,5660,6170,5780,119,1840,500,4420,10,1,23746361,1418,-271.36,1.62,12,0.12,-22.00,3684.00,6680,20241111,-10.63,4910,20241022,21.59,6680,-10.63,20241111,4910,21.59,20241022,6680,-10.63,20241111,4910,21.59,20241022,1.03,N,090850,500,118 억,,3555182,N,N,56,N,00,N +20241129,090807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,-40,5,-0.65,7287390,1194,1.72,6140,6160,6080,7980,4300,6140,6103.34,14.97,0,-940,6440,6290,6050,5900,5660,6170,5780,119,1840,500,4420,10,1,23746361,1449,-277.27,1.66,12,0.01,-22.00,3684.00,6680,20241111,-8.68,4910,20241022,24.24,6680,-8.68,20241111,4910,24.24,20241022,6680,-8.68,20241111,4910,24.24,20241022,1.03,N,090850,500,118 억,,3555182,N,N,56,N,00,N 20241128,160756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6140,-70,5,-1.13,414961770,69202,12.99,6200,6200,5810,8070,4350,6210,5996.31,15.05,0,-18439,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1458,-279.09,1.67,12,0.29,-22.00,3684.00,6680,20241111,-8.08,4910,20241022,25.05,6680,-8.08,20241111,4910,25.05,20241022,6680,-8.08,20241111,4910,25.05,20241022,1.10,N,090850,500,118 억,,3573370,N,N,56,N,00,N 20241128,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,-110,5,-1.77,397177270,66291,12.44,6200,6200,5810,8070,4350,6210,5991.42,15.05,0,-17409,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1449,-277.27,1.66,12,0.28,-22.00,3684.00,6680,20241111,-8.68,4910,20241022,24.24,6680,-8.68,20241111,4910,24.24,20241022,6680,-8.68,20241111,4910,24.24,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N 20241128,140809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,-130,5,-2.09,378574420,63237,11.87,6200,6200,5810,8070,4350,6210,5986.60,15.05,0,-16953,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1444,-276.36,1.65,12,0.27,-22.00,3684.00,6680,20241111,-8.98,4910,20241022,23.83,6680,-8.98,20241111,4910,23.83,20241022,6680,-8.98,20241111,4910,23.83,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N diff --git a/091090/price/prices-20241101.csv b/091090/price/prices-20241101.csv index 8495e640c88b..c146bc21806d 100644 --- a/091090/price/prices-20241101.csv +++ b/091090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160749,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231122,0.00,1270,20231122,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231129,1270,0.00,20231129,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241129,150807,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231122,0.00,1270,20231122,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231129,1270,0.00,20231129,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241129,140809,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231122,0.00,1270,20231122,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231129,1270,0.00,20231129,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241129,130806,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231122,0.00,1270,20231122,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231129,1270,0.00,20231129,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241129,120808,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231122,0.00,1270,20231122,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231129,1270,0.00,20231129,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241129,110810,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231122,0.00,1270,20231122,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231129,1270,0.00,20231129,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241129,100804,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231122,0.00,1270,20231122,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231129,1270,0.00,20231129,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241129,090807,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231122,0.00,1270,20231122,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231129,1270,0.00,20231129,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241128,160757,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241128,150812,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241128,140809,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20241101.csv b/091120/price/prices-20241101.csv index 98ddfe7fa85e..e1ff67bc90ab 100644 --- a/091120/price/prices-20241101.csv +++ b/091120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160749,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24800,-1450,5,-5.52,4629164300,184823,133.11,25800,26200,24400,34100,18400,26250,25047.02,1.44,0,-46724,27683,26966,26433,25716,25183,27325,26075,87,7850,500,18900,50,1,17132936,4249,-35.94,1.68,12,1.08,-690.00,14723.00,51400,20231122,-51.75,22000,20241112,12.73,43800,-43.38,20240222,22000,12.73,20241112,48500,-48.87,20231129,22000,12.73,20241112,3.60,N,091120,500,86 억,,245953,N,N,74,N,00,N +20241129,150807,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24800,-1450,5,-5.52,4347989400,173477,124.94,25800,26200,24400,34100,18400,26250,25063.76,1.44,0,-43672,27683,26966,26433,25716,25183,27325,26075,87,7850,500,18900,50,1,17132936,4249,-35.94,1.68,12,1.01,-690.00,14723.00,51400,20231122,-51.75,22000,20241112,12.73,43800,-43.38,20240222,22000,12.73,20241112,48500,-48.87,20231129,22000,12.73,20241112,3.60,N,091120,500,86 억,,245953,N,N,74,N,00,N +20241129,140809,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24850,-1400,5,-5.33,3230740100,128082,92.25,25800,26200,24800,34100,18400,26250,25223.97,1.44,0,-24878,27683,26966,26433,25716,25183,27325,26075,87,7850,500,18900,50,1,17132936,4258,-36.01,1.69,12,0.75,-690.00,14723.00,51400,20231122,-51.65,22000,20241112,12.95,43800,-43.26,20240222,22000,12.95,20241112,48500,-48.76,20231129,22000,12.95,20241112,3.60,N,091120,500,86 억,,245953,N,N,74,N,00,N +20241129,130807,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24950,-1300,5,-4.95,2935252950,116244,83.72,25800,26200,24800,34100,18400,26250,25250.77,1.44,0,-20375,27683,26966,26433,25716,25183,27325,26075,87,7850,500,18900,50,1,17132936,4275,-36.16,1.69,12,0.68,-690.00,14723.00,51400,20231122,-51.46,22000,20241112,13.41,43800,-43.04,20240222,22000,13.41,20241112,48500,-48.56,20231129,22000,13.41,20241112,3.60,N,091120,500,86 억,,245953,N,N,74,N,00,N +20241129,120809,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25150,-1100,5,-4.19,2619703000,103615,74.62,25800,26200,24800,34100,18400,26250,25283.02,1.44,0,-16092,27683,26966,26433,25716,25183,27325,26075,87,7850,500,18900,50,1,17132936,4309,-36.45,1.71,12,0.60,-690.00,14723.00,51400,20231122,-51.07,22000,20241112,14.32,43800,-42.58,20240222,22000,14.32,20241112,48500,-48.14,20231129,22000,14.32,20241112,3.60,N,091120,500,86 억,,245953,N,N,74,N,00,N +20241129,110810,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25300,-950,5,-3.62,1894467750,74599,53.73,25800,26200,25000,34100,18400,26250,25395.32,1.44,0,-9117,27683,26966,26433,25716,25183,27325,26075,87,7850,500,18900,50,1,17132936,4335,-36.67,1.72,12,0.44,-690.00,14723.00,51400,20231122,-50.78,22000,20241112,15.00,43800,-42.24,20240222,22000,15.00,20241112,48500,-47.84,20231129,22000,15.00,20241112,3.60,N,091120,500,86 억,,245953,N,N,74,N,00,N +20241129,100805,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25350,-900,5,-3.43,1351684100,53094,38.24,25800,26200,25000,34100,18400,26250,25458.28,1.44,0,-7403,27683,26966,26433,25716,25183,27325,26075,87,7850,500,18900,50,1,17132936,4343,-36.74,1.72,12,0.31,-690.00,14723.00,51400,20231122,-50.68,22000,20241112,15.23,43800,-42.12,20240222,22000,15.23,20241112,48500,-47.73,20231129,22000,15.23,20241112,3.60,N,091120,500,86 억,,245953,N,N,74,N,00,N +20241129,090808,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25750,-500,5,-1.90,252928800,9777,7.04,25800,26200,25600,34100,18400,26250,25869.66,1.44,0,-2120,27683,26966,26433,25716,25183,27325,26075,87,7850,500,18900,50,1,17132936,4412,-37.32,1.75,12,0.06,-690.00,14723.00,51400,20231122,-49.90,22000,20241112,17.05,43800,-41.21,20240222,22000,17.05,20241112,48500,-46.91,20231129,22000,17.05,20241112,3.60,N,091120,500,86 억,,245953,N,N,74,N,00,N 20241128,160757,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26250,950,2,3.75,3659182050,138279,100.08,25900,27150,25900,32850,17750,25300,26463.21,1.38,0,10430,26800,26050,25350,24600,23900,26425,24975,87,7550,500,18210,50,1,17132936,4497,-38.04,1.78,12,0.81,-690.00,14723.00,51400,20231121,-48.93,22000,20241112,19.32,43800,-40.07,20240222,22000,19.32,20241112,48600,-45.99,20231128,22000,19.32,20241112,3.57,N,091120,500,86 억,,235863,N,N,74,N,00,N 20241128,150812,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26450,1150,2,4.55,3466374100,130957,94.78,25900,27150,25900,32850,17750,25300,26469.56,1.38,0,8584,26800,26050,25350,24600,23900,26425,24975,87,7550,500,18210,50,1,17132936,4532,-38.33,1.80,12,0.76,-690.00,14723.00,51400,20231121,-48.54,22000,20241112,20.23,43800,-39.61,20240222,22000,20.23,20241112,48600,-45.58,20231128,22000,20.23,20241112,3.57,N,091120,500,86 억,,235863,N,N,0,N,00,N 20241128,140809,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26550,1250,2,4.94,2978009700,112559,81.46,25900,27150,25900,32850,17750,25300,26457.32,1.38,0,7869,26800,26050,25350,24600,23900,26425,24975,87,7550,500,18210,50,1,17132936,4549,-38.48,1.80,12,0.66,-690.00,14723.00,51400,20231121,-48.35,22000,20241112,20.68,43800,-39.38,20240222,22000,20.68,20241112,48600,-45.37,20231128,22000,20.68,20241112,3.57,N,091120,500,86 억,,235863,N,N,0,N,00,N diff --git a/091340/price/prices-20241101.csv b/091340/price/prices-20241101.csv index 09534e7c8daa..9712623d9709 100644 --- a/091340/price/prices-20241101.csv +++ b/091340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-95,5,-3.70,56999050,22782,165.93,2545,2615,2465,3330,1800,2565,2503.50,0.57,0,236,2671,2617,2591,2537,2511,2605,2525,59,765,500,1840,5,1,11703721,289,-4.92,0.33,12,0.19,-502.00,7473.00,3600,20231204,-31.39,2020,20240805,22.28,3380,-26.92,20240530,2020,22.28,20240805,3600,-31.39,20231204,2020,22.28,20240805,0.14,N,091340,500,58 억,,66452,N,N,0,N,00,N +20241129,150807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,-65,5,-2.53,42570235,16955,123.49,2545,2615,2480,3330,1800,2565,2510.78,0.57,0,82,2671,2617,2591,2537,2511,2605,2525,59,765,500,1840,5,1,11703721,293,-4.98,0.33,12,0.14,-502.00,7473.00,3600,20231204,-30.56,2020,20240805,23.76,3380,-26.04,20240530,2020,23.76,20240805,3600,-30.56,20231204,2020,23.76,20240805,0.14,N,091340,500,58 억,,66452,N,N,0,N,00,N +20241129,140809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,-60,5,-2.34,26022685,10324,75.19,2545,2615,2485,3330,1800,2565,2520.60,0.57,0,4,2671,2617,2591,2537,2511,2605,2525,59,765,500,1840,5,1,11703721,293,-4.99,0.34,12,0.09,-502.00,7473.00,3600,20231204,-30.42,2020,20240805,24.01,3380,-25.89,20240530,2020,24.01,20240805,3600,-30.42,20231204,2020,24.01,20240805,0.14,N,091340,500,58 억,,66452,N,N,0,N,00,N +20241129,130807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-80,5,-3.12,24363905,9663,70.38,2545,2615,2485,3330,1800,2565,2521.36,0.57,0,65,2671,2617,2591,2537,2511,2605,2525,59,765,500,1840,5,1,11703721,291,-4.95,0.33,12,0.08,-502.00,7473.00,3600,20231204,-30.97,2020,20240805,23.02,3380,-26.48,20240530,2020,23.02,20240805,3600,-30.97,20231204,2020,23.02,20240805,0.14,N,091340,500,58 억,,66452,N,N,0,N,00,N +20241129,120809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,-65,5,-2.53,21438540,8492,61.85,2545,2615,2485,3330,1800,2565,2524.56,0.57,0,148,2671,2617,2591,2537,2511,2605,2525,59,765,500,1840,5,1,11703721,293,-4.98,0.33,12,0.07,-502.00,7473.00,3600,20231204,-30.56,2020,20240805,23.76,3380,-26.04,20240530,2020,23.76,20240805,3600,-30.56,20231204,2020,23.76,20240805,0.14,N,091340,500,58 억,,66452,N,N,0,N,00,N +20241129,110810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,-60,5,-2.34,14924935,5891,42.91,2545,2615,2505,3330,1800,2565,2533.51,0.57,0,101,2671,2617,2591,2537,2511,2605,2525,59,765,500,1840,5,1,11703721,293,-4.99,0.34,12,0.05,-502.00,7473.00,3600,20231204,-30.42,2020,20240805,24.01,3380,-25.89,20240530,2020,24.01,20240805,3600,-30.42,20231204,2020,24.01,20240805,0.14,N,091340,500,58 억,,66452,N,N,0,N,00,N +20241129,100805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2510,-55,5,-2.14,13347625,5262,38.32,2545,2615,2510,3330,1800,2565,2536.61,0.57,0,101,2671,2617,2591,2537,2511,2605,2525,59,765,500,1840,5,1,11703721,294,-5.00,0.34,12,0.04,-502.00,7473.00,3600,20231204,-30.28,2020,20240805,24.26,3380,-25.74,20240530,2020,24.26,20240805,3600,-30.28,20231204,2020,24.26,20240805,0.14,N,091340,500,58 억,,66452,N,N,0,N,00,N +20241129,090808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2565,0,3,0.00,4061975,1591,11.59,2545,2565,2545,3330,1800,2565,2553.10,0.57,0,128,2671,2617,2591,2537,2511,2605,2525,59,765,500,1840,5,1,11703721,300,-5.11,0.34,12,0.01,-502.00,7473.00,3600,20231204,-28.75,2020,20240805,26.98,3380,-24.11,20240530,2020,26.98,20240805,3600,-28.75,20231204,2020,26.98,20240805,0.14,N,091340,500,58 억,,66452,N,N,0,N,00,N 20241128,160757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2565,-35,5,-1.35,35663715,13730,49.77,2600,2645,2565,3380,1820,2600,2597.50,0.57,0,-54,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,300,-5.11,0.34,12,0.12,-502.00,7473.00,3600,20231204,-28.75,2020,20240805,26.98,3380,-24.11,20240530,2020,26.98,20240805,3600,-28.75,20231204,2020,26.98,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N 20241128,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,-20,5,-0.77,33915990,13049,47.30,2600,2645,2565,3380,1820,2600,2599.13,0.57,0,-14,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,302,-5.14,0.35,12,0.11,-502.00,7473.00,3600,20231204,-28.33,2020,20240805,27.72,3380,-23.67,20240530,2020,27.72,20240805,3600,-28.33,20231204,2020,27.72,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N 20241128,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,-10,5,-0.38,31310150,12036,43.63,2600,2645,2565,3380,1820,2600,2601.38,0.57,0,-117,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,303,-5.16,0.35,12,0.10,-502.00,7473.00,3600,20231204,-28.06,2020,20240805,28.22,3380,-23.37,20240530,2020,28.22,20240805,3600,-28.06,20231204,2020,28.22,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N diff --git a/091440/price/prices-20241101.csv b/091440/price/prices-20241101.csv index 662d14f4fe65..bfed07ebf695 100644 --- a/091440/price/prices-20241101.csv +++ b/091440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4790,-80,5,-1.64,163309105,34356,97.77,4965,5000,4625,6330,3410,4870,4753.44,0.41,0,-8877,5136,5002,4936,4802,4736,4970,4770,73,1460,500,3400,5,1,14606671,700,-8.92,3.04,12,0.24,-537.00,1576.00,16350,20240320,-70.70,2030,20231129,135.96,16350,-70.70,20240320,4600,4.13,20241025,16350,-70.70,20240320,2030,135.96,20231129,0.00,N,091440,500,73 억,,59924,N,N,0,N,00,N +20241129,150808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-35,5,-0.72,160194635,33710,95.94,4965,5000,4625,6330,3410,4870,4752.14,0.41,0,-8870,5136,5002,4936,4802,4736,4970,4770,73,1460,500,3400,5,1,14606671,706,-9.00,3.07,12,0.23,-537.00,1576.00,16350,20240320,-70.43,2030,20231129,138.18,16350,-70.43,20240320,4600,5.11,20241025,16350,-70.43,20240320,2030,138.18,20231129,0.00,N,091440,500,73 억,,59924,N,N,0,N,00,N +20241129,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,-150,5,-3.08,113919210,24112,68.62,4965,5000,4625,6330,3410,4870,4724.59,0.41,0,-2234,5136,5002,4936,4802,4736,4970,4770,73,1460,500,3400,5,1,14606671,689,-8.79,2.99,12,0.17,-537.00,1576.00,16350,20240320,-71.13,2030,20231129,132.51,16350,-71.13,20240320,4600,2.61,20241025,16350,-71.13,20240320,2030,132.51,20231129,0.00,N,091440,500,73 억,,59924,N,N,0,N,00,N +20241129,130807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,-150,5,-3.08,106935840,22630,64.40,4965,5000,4625,6330,3410,4870,4725.40,0.41,0,-2186,5136,5002,4936,4802,4736,4970,4770,73,1460,500,3400,5,1,14606671,689,-8.79,2.99,12,0.15,-537.00,1576.00,16350,20240320,-71.13,2030,20231129,132.51,16350,-71.13,20240320,4600,2.61,20241025,16350,-71.13,20240320,2030,132.51,20231129,0.00,N,091440,500,73 억,,59924,N,N,0,N,00,N +20241129,120809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4710,-160,5,-3.29,98577300,20853,59.35,4965,5000,4625,6330,3410,4870,4727.25,0.41,0,-1986,5136,5002,4936,4802,4736,4970,4770,73,1460,500,3400,5,1,14606671,688,-8.77,2.99,12,0.14,-537.00,1576.00,16350,20240320,-71.19,2030,20231129,132.02,16350,-71.19,20240320,4600,2.39,20241025,16350,-71.19,20240320,2030,132.02,20231129,0.00,N,091440,500,73 억,,59924,N,N,0,N,00,N +20241129,110811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-95,5,-1.95,81036315,17098,48.66,4965,5000,4625,6330,3410,4870,4739.52,0.41,0,-1950,5136,5002,4936,4802,4736,4970,4770,73,1460,500,3400,5,1,14606671,697,-8.89,3.03,12,0.12,-537.00,1576.00,16350,20240320,-70.80,2030,20231129,135.22,16350,-70.80,20240320,4600,3.80,20241025,16350,-70.80,20240320,2030,135.22,20231129,0.00,N,091440,500,73 억,,59924,N,N,0,N,00,N +20241129,100805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4695,-175,5,-3.59,73882245,15583,44.35,4965,5000,4625,6330,3410,4870,4741.21,0.41,0,-2096,5136,5002,4936,4802,4736,4970,4770,73,1460,500,3400,5,1,14606671,686,-8.74,2.98,12,0.11,-537.00,1576.00,16350,20240320,-71.28,2030,20231129,131.28,16350,-71.28,20240320,4600,2.07,20241025,16350,-71.28,20240320,2030,131.28,20231129,0.00,N,091440,500,73 억,,59924,N,N,0,N,00,N +20241129,090808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-35,5,-0.72,24776295,5158,14.68,4965,5000,4710,6330,3410,4870,4803.47,0.41,0,1504,5136,5002,4936,4802,4736,4970,4770,73,1460,500,3400,5,1,14606671,706,-9.00,3.07,12,0.04,-537.00,1576.00,16350,20240320,-70.43,2030,20231129,138.18,16350,-70.43,20240320,4600,5.11,20241025,16350,-70.43,20240320,2030,138.18,20231129,0.00,N,091440,500,73 억,,59924,N,N,0,N,00,N 20241128,160757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,-110,5,-2.21,172615140,34960,121.25,5070,5070,4870,6470,3490,4980,4937.53,0.36,0,7293,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,711,-9.07,3.09,12,0.24,-537.00,1576.00,16350,20240320,-70.21,2030,20231129,139.90,16350,-70.21,20240320,4600,5.87,20241025,16350,-70.21,20240320,2030,139.90,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N 20241128,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4935,-45,5,-0.90,165005415,33398,115.83,5070,5070,4895,6470,3490,4980,4940.58,0.36,0,7656,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,721,-9.19,3.13,12,0.23,-537.00,1576.00,16350,20240320,-69.82,2030,20231129,143.10,16350,-69.82,20240320,4600,7.28,20241025,16350,-69.82,20240320,2030,143.10,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N 20241128,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4975,-5,5,-0.10,84480980,16994,58.94,5070,5070,4920,6470,3490,4980,4971.22,0.36,0,-1473,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,727,-9.26,3.16,12,0.12,-537.00,1576.00,16350,20240320,-69.57,2030,20231129,145.07,16350,-69.57,20240320,4600,8.15,20241025,16350,-69.57,20240320,2030,145.07,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N diff --git a/091580/price/prices-20241101.csv b/091580/price/prices-20241101.csv index 2a81a0724137..88ddc68b45e9 100644 --- a/091580/price/prices-20241101.csv +++ b/091580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160750,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,-390,5,-4.90,602354060,79439,163.78,8030,8030,7470,10340,5580,7960,7582.65,3.98,0,-41972,8100,8030,7910,7840,7720,8065,7875,69,2380,500,5730,10,1,13428219,1017,3.93,0.69,12,0.59,1924.00,10944.00,20700,20240320,-63.43,7180,20241115,5.43,20700,-63.43,20240320,7180,5.43,20241115,20700,-63.43,20240320,7180,5.43,20241115,3.71,N,091580,500,69 억,,535019,N,N,51,N,00,N +20241129,150808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7550,-410,5,-5.15,522674430,68883,142.02,8030,8030,7470,10340,5580,7960,7587.86,3.98,0,-35186,8100,8030,7910,7840,7720,8065,7875,69,2380,500,5730,10,1,13428219,1014,3.92,0.69,12,0.51,1924.00,10944.00,20700,20240320,-63.53,7180,20241115,5.15,20700,-63.53,20240320,7180,5.15,20241115,20700,-63.53,20240320,7180,5.15,20241115,3.71,N,091580,500,69 억,,535019,N,N,51,N,00,N +20241129,140810,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,-390,5,-4.90,446920230,58864,121.36,8030,8030,7470,10340,5580,7960,7592.42,3.98,0,-31544,8100,8030,7910,7840,7720,8065,7875,69,2380,500,5730,10,1,13428219,1017,3.93,0.69,12,0.44,1924.00,10944.00,20700,20240320,-63.43,7180,20241115,5.43,20700,-63.43,20240320,7180,5.43,20241115,20700,-63.43,20240320,7180,5.43,20241115,3.71,N,091580,500,69 억,,535019,N,N,51,N,00,N +20241129,130808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7520,-440,5,-5.53,422606510,55639,114.71,8030,8030,7470,10340,5580,7960,7595.51,3.98,0,-31090,8100,8030,7910,7840,7720,8065,7875,69,2380,500,5730,10,1,13428219,1010,3.91,0.69,12,0.41,1924.00,10944.00,20700,20240320,-63.67,7180,20241115,4.74,20700,-63.67,20240320,7180,4.74,20241115,20700,-63.67,20240320,7180,4.74,20241115,3.71,N,091580,500,69 억,,535019,N,N,51,N,00,N +20241129,120810,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7520,-440,5,-5.53,398125350,52383,108.00,8030,8030,7470,10340,5580,7960,7600.28,3.98,0,-30929,8100,8030,7910,7840,7720,8065,7875,69,2380,500,5730,10,1,13428219,1010,3.91,0.69,12,0.39,1924.00,10944.00,20700,20240320,-63.67,7180,20241115,4.74,20700,-63.67,20240320,7180,4.74,20241115,20700,-63.67,20240320,7180,4.74,20241115,3.71,N,091580,500,69 억,,535019,N,N,51,N,00,N +20241129,110811,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7520,-440,5,-5.53,304597580,39910,82.28,8030,8030,7510,10340,5580,7960,7632.11,3.98,0,-23626,8100,8030,7910,7840,7720,8065,7875,69,2380,500,5730,10,1,13428219,1010,3.91,0.69,12,0.30,1924.00,10944.00,20700,20240320,-63.67,7180,20241115,4.74,20700,-63.67,20240320,7180,4.74,20241115,20700,-63.67,20240320,7180,4.74,20241115,3.71,N,091580,500,69 억,,535019,N,N,51,N,00,N +20241129,100806,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7550,-410,5,-5.15,243635530,31845,65.66,8030,8030,7520,10340,5580,7960,7650.67,3.98,0,-21069,8100,8030,7910,7840,7720,8065,7875,69,2380,500,5730,10,1,13428219,1014,3.92,0.69,12,0.24,1924.00,10944.00,20700,20240320,-63.53,7180,20241115,5.15,20700,-63.53,20240320,7180,5.15,20241115,20700,-63.53,20240320,7180,5.15,20241115,3.71,N,091580,500,69 억,,535019,N,N,51,N,00,N +20241129,090809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-230,5,-2.89,46903850,6003,12.38,8030,8030,7730,10340,5580,7960,7813.40,3.98,0,-5466,8100,8030,7910,7840,7720,8065,7875,69,2380,500,5730,10,1,13428219,1038,4.02,0.71,12,0.04,1924.00,10944.00,20700,20240320,-62.66,7180,20241115,7.66,20700,-62.66,20240320,7180,7.66,20241115,20700,-62.66,20240320,7180,7.66,20241115,3.71,N,091580,500,69 억,,535019,N,N,51,N,00,N 20241128,160758,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7960,20,2,0.25,375465800,47645,97.81,7930,7980,7790,10320,5560,7940,7880.48,3.91,0,10134,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1069,4.14,0.73,12,0.35,1924.00,10944.00,20700,20240320,-61.55,7180,20241115,10.86,20700,-61.55,20240320,7180,10.86,20241115,20700,-61.55,20240320,7180,10.86,20241115,3.69,N,091580,500,69 억,,524887,N,N,51,N,00,N 20241128,150813,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7940,0,3,0.00,351847440,44674,91.71,7930,7980,7790,10320,5560,7940,7875.89,3.91,0,10441,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1066,4.13,0.73,12,0.33,1924.00,10944.00,20700,20240320,-61.64,7180,20241115,10.58,20700,-61.64,20240320,7180,10.58,20241115,20700,-61.64,20240320,7180,10.58,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N 20241128,140810,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7920,-20,5,-0.25,326045120,41411,85.02,7930,7980,7790,10320,5560,7940,7873.39,3.91,0,10033,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1064,4.12,0.72,12,0.31,1924.00,10944.00,20700,20240320,-61.74,7180,20241115,10.31,20700,-61.74,20240320,7180,10.31,20241115,20700,-61.74,20240320,7180,10.31,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N diff --git a/091590/price/prices-20241101.csv b/091590/price/prices-20241101.csv index 22784fa7ae83..34134f79473d 100644 --- a/091590/price/prices-20241101.csv +++ b/091590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160750,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,-50,5,-1.20,119967260,29442,139.19,4150,4150,4055,5390,2905,4150,4074.70,0.97,0,69,4250,4200,4120,4070,3990,4160,4030,59,1240,500,2900,5,1,11740000,481,-4.08,0.31,12,0.25,-1005.00,13091.00,8390,20231208,-51.13,3640,20240806,12.64,7260,-43.53,20240102,3640,12.64,20240806,8390,-51.13,20231208,3640,12.64,20240806,0.59,N,091590,500,58 억,,114388,N,N,0,N,00,N +20241129,150808,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,-50,5,-1.20,116982295,28711,135.74,4150,4150,4055,5390,2905,4150,4074.48,0.97,0,114,4250,4200,4120,4070,3990,4160,4030,59,1240,500,2900,5,1,11740000,481,-4.08,0.31,12,0.24,-1005.00,13091.00,8390,20231208,-51.13,3640,20240806,12.64,7260,-43.53,20240102,3640,12.64,20240806,8390,-51.13,20231208,3640,12.64,20240806,0.59,N,091590,500,58 억,,114388,N,N,0,N,00,N +20241129,140810,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-55,5,-1.33,111461885,27360,129.35,4150,4150,4055,5390,2905,4150,4073.90,0.97,0,126,4250,4200,4120,4070,3990,4160,4030,59,1240,500,2900,5,1,11740000,481,-4.07,0.31,12,0.23,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8390,-51.19,20231208,3640,12.50,20240806,0.59,N,091590,500,58 억,,114388,N,N,0,N,00,N +20241129,130808,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,-50,5,-1.20,106819660,26224,123.98,4150,4150,4055,5390,2905,4150,4073.35,0.97,0,228,4250,4200,4120,4070,3990,4160,4030,59,1240,500,2900,5,1,11740000,481,-4.08,0.31,12,0.22,-1005.00,13091.00,8390,20231208,-51.13,3640,20240806,12.64,7260,-43.53,20240102,3640,12.64,20240806,8390,-51.13,20231208,3640,12.64,20240806,0.59,N,091590,500,58 억,,114388,N,N,0,N,00,N +20241129,120810,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,-65,5,-1.57,82572950,20249,95.73,4150,4150,4055,5390,2905,4150,4077.88,0.97,0,233,4250,4200,4120,4070,3990,4160,4030,59,1240,500,2900,5,1,11740000,480,-4.06,0.31,12,0.17,-1005.00,13091.00,8390,20231208,-51.31,3640,20240806,12.23,7260,-43.73,20240102,3640,12.23,20240806,8390,-51.31,20231208,3640,12.23,20240806,0.59,N,091590,500,58 억,,114388,N,N,0,N,00,N +20241129,110811,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,-40,5,-0.96,74233365,18194,86.02,4150,4150,4060,5390,2905,4150,4080.10,0.97,0,63,4250,4200,4120,4070,3990,4160,4030,59,1240,500,2900,5,1,11740000,483,-4.09,0.31,12,0.15,-1005.00,13091.00,8390,20231208,-51.01,3640,20240806,12.91,7260,-43.39,20240102,3640,12.91,20240806,8390,-51.01,20231208,3640,12.91,20240806,0.59,N,091590,500,58 억,,114388,N,N,0,N,00,N +20241129,100806,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,-85,5,-2.05,58519425,14329,67.74,4150,4150,4060,5390,2905,4150,4083.99,0.97,0,-425,4250,4200,4120,4070,3990,4160,4030,59,1240,500,2900,5,1,11740000,477,-4.04,0.31,12,0.12,-1005.00,13091.00,8390,20231208,-51.55,3640,20240806,11.68,7260,-44.01,20240102,3640,11.68,20240806,8390,-51.55,20231208,3640,11.68,20240806,0.59,N,091590,500,58 억,,114388,N,N,0,N,00,N +20241129,090809,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4135,-15,5,-0.36,7704230,1865,8.82,4150,4150,4090,5390,2905,4150,4130.95,0.97,0,-288,4250,4200,4120,4070,3990,4160,4030,59,1240,500,2900,5,1,11740000,485,-4.11,0.32,12,0.02,-1005.00,13091.00,8390,20231208,-50.72,3640,20240806,13.60,7260,-43.04,20240102,3640,13.60,20240806,8390,-50.72,20231208,3640,13.60,20240806,0.59,N,091590,500,58 억,,114388,N,N,0,N,00,N 20241128,160758,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,5,2,0.12,86194575,21024,37.52,4160,4170,4040,5380,2905,4145,4099.82,0.99,0,-2302,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,487,-4.13,0.32,12,0.18,-1005.00,13091.00,8390,20231208,-50.54,3640,20240806,14.01,7260,-42.84,20240102,3640,14.01,20240806,8390,-50.54,20231208,3640,14.01,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N 20241128,150814,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-50,5,-1.21,68485620,16714,29.83,4160,4170,4040,5380,2905,4145,4097.50,0.99,0,-1550,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,481,-4.07,0.31,12,0.14,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8390,-51.19,20231208,3640,12.50,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N 20241128,140811,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,-70,5,-1.69,59961755,14623,26.10,4160,4170,4040,5380,2905,4145,4100.51,0.99,0,-1294,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,478,-4.05,0.31,12,0.12,-1005.00,13091.00,8390,20231208,-51.43,3640,20240806,11.95,7260,-43.87,20240102,3640,11.95,20240806,8390,-51.43,20231208,3640,11.95,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N diff --git a/091700/price/prices-20241101.csv b/091700/price/prices-20241101.csv index f0f7658937d2..b8befd23a708 100644 --- a/091700/price/prices-20241101.csv +++ b/091700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160751,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7220,-10,5,-0.14,851726350,118919,128.96,7250,7250,7070,9390,5070,7230,7162.24,13.73,0,-30102,7316,7272,7226,7182,7136,7295,7205,295,2160,500,5630,10,1,58918214,4254,14.76,0.81,12,0.20,489.00,8861.00,8670,20231128,-16.72,6700,20241114,7.76,8590,-15.95,20240508,6700,7.76,20241114,8620,-16.24,20231129,6700,7.76,20241114,1.64,N,091700,500,294 억,,8088271,N,N,29,N,00,N +20241129,150809,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7170,-60,5,-0.83,728344760,101802,110.39,7250,7250,7070,9390,5070,7230,7154.52,13.73,0,-29228,7316,7272,7226,7182,7136,7295,7205,295,2160,500,5630,10,1,58918214,4224,14.66,0.81,12,0.17,489.00,8861.00,8670,20231128,-17.30,6700,20241114,7.01,8590,-16.53,20240508,6700,7.01,20241114,8620,-16.82,20231129,6700,7.01,20241114,1.64,N,091700,500,294 억,,8088271,N,N,219,N,00,N +20241129,140811,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7180,-50,5,-0.69,633282010,88524,96.00,7250,7250,7070,9390,5070,7230,7153.79,13.73,0,-30193,7316,7272,7226,7182,7136,7295,7205,295,2160,500,5630,10,1,58918214,4230,14.68,0.81,12,0.15,489.00,8861.00,8670,20231128,-17.19,6700,20241114,7.16,8590,-16.41,20240508,6700,7.16,20241114,8620,-16.71,20231129,6700,7.16,20241114,1.64,N,091700,500,294 억,,8088271,N,N,219,N,00,N +20241129,130808,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7190,-40,5,-0.55,553257250,77361,83.89,7250,7250,7070,9390,5070,7230,7151.63,13.73,0,-29318,7316,7272,7226,7182,7136,7295,7205,295,2160,500,5630,10,1,58918214,4236,14.70,0.81,12,0.13,489.00,8861.00,8670,20231128,-17.07,6700,20241114,7.31,8590,-16.30,20240508,6700,7.31,20241114,8620,-16.59,20231129,6700,7.31,20241114,1.64,N,091700,500,294 억,,8088271,N,N,219,N,00,N +20241129,120810,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7160,-70,5,-0.97,486575330,68072,73.82,7250,7250,7070,9390,5070,7230,7147.95,13.73,0,-30360,7316,7272,7226,7182,7136,7295,7205,295,2160,500,5630,10,1,58918214,4219,14.64,0.81,12,0.12,489.00,8861.00,8670,20231128,-17.42,6700,20241114,6.87,8590,-16.65,20240508,6700,6.87,20241114,8620,-16.94,20231129,6700,6.87,20241114,1.64,N,091700,500,294 억,,8088271,N,N,219,N,00,N +20241129,110812,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7130,-100,5,-1.38,358489690,50115,54.34,7250,7250,7070,9390,5070,7230,7153.34,13.73,0,-27457,7316,7272,7226,7182,7136,7295,7205,295,2160,500,5630,10,1,58918214,4201,14.58,0.80,12,0.09,489.00,8861.00,8670,20231128,-17.76,6700,20241114,6.42,8590,-17.00,20240508,6700,6.42,20241114,8620,-17.29,20231129,6700,6.42,20241114,1.64,N,091700,500,294 억,,8088271,N,N,219,N,00,N +20241129,100806,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7120,-110,5,-1.52,293226660,40975,44.43,7250,7250,7070,9390,5070,7230,7156.23,13.73,0,-24270,7316,7272,7226,7182,7136,7295,7205,295,2160,500,5630,10,1,58918214,4195,14.56,0.80,12,0.07,489.00,8861.00,8670,20231128,-17.88,6700,20241114,6.27,8590,-17.11,20240508,6700,6.27,20241114,8620,-17.40,20231129,6700,6.27,20241114,1.64,N,091700,500,294 억,,8088271,N,N,219,N,00,N +20241129,090809,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7170,-60,5,-0.83,84970720,11796,12.79,7250,7250,7170,9390,5070,7230,7203.35,13.73,0,-9966,7316,7272,7226,7182,7136,7295,7205,295,2160,500,5630,10,1,58918214,4224,14.66,0.81,12,0.02,489.00,8861.00,8670,20231128,-17.30,6700,20241114,7.01,8590,-16.53,20240508,6700,7.01,20241114,8620,-16.82,20231129,6700,7.01,20241114,1.64,N,091700,500,294 억,,8088271,N,N,219,N,00,N 20241128,160758,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7230,-30,5,-0.41,666415830,92180,111.35,7200,7270,7180,9430,5090,7260,7229.51,13.76,0,-20259,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4260,14.79,0.82,12,0.16,489.00,8861.00,8670,20231128,-16.61,6700,20241114,7.91,8590,-15.83,20240508,6700,7.91,20241114,8670,-16.61,20231128,6700,7.91,20241114,1.66,N,091700,500,294 억,,8108034,N,N,219,N,00,N 20241128,150814,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7250,-10,5,-0.14,612188770,84693,102.30,7200,7270,7180,9430,5090,7260,7228.33,13.76,0,-15737,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4272,14.83,0.82,12,0.14,489.00,8861.00,8670,20231128,-16.38,6700,20241114,8.21,8590,-15.60,20240508,6700,8.21,20241114,8670,-16.38,20231128,6700,8.21,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N 20241128,140811,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7260,0,3,0.00,574167650,79454,95.97,7200,7270,7180,9430,5090,7260,7226.42,13.76,0,-13175,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4277,14.85,0.82,12,0.13,489.00,8861.00,8670,20231128,-16.26,6700,20241114,8.36,8590,-15.48,20240508,6700,8.36,20241114,8670,-16.26,20231128,6700,8.36,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N diff --git a/091810/price/prices-20241101.csv b/091810/price/prices-20241101.csv index 8e4f1a097d13..c8d90f890b3d 100644 --- a/091810/price/prices-20241101.csv +++ b/091810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-65,5,-2.16,7721547185,2584515,213.17,3080,3130,2905,3910,2110,3010,2987.69,4.87,-648474,-627169,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6343,6.21,3.91,12,1.20,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.84,N,091810,500,1076 억,,5241788,N,N,5197,N,00,N +20241129,150809,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,-50,5,-1.66,7138588290,2386829,196.86,3080,3130,2905,3910,2110,3010,2990.81,4.90,-619151,-598444,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6375,6.24,3.93,12,1.11,474.00,753.00,3990,20241010,-25.81,2165,20231130,36.72,3990,-25.81,20241010,2305,28.42,20240805,3990,-25.81,20241010,2165,36.72,20231130,1.84,N,091810,500,1076 억,,5271111,N,N,5358,N,00,N +20241129,140811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,-50,5,-1.66,6643670740,2220064,183.11,3080,3130,2905,3910,2110,3010,2992.54,4.92,-596069,-575348,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6375,6.24,3.93,12,1.03,474.00,753.00,3990,20241010,-25.81,2165,20231130,36.72,3990,-25.81,20241010,2305,28.42,20240805,3990,-25.81,20241010,2165,36.72,20231130,1.84,N,091810,500,1076 억,,5294193,N,N,5358,N,00,N +20241129,130809,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-35,5,-1.16,6222449480,2078079,171.40,3080,3130,2905,3910,2110,3010,2994.31,4.92,-592289,-571568,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6408,6.28,3.95,12,0.96,474.00,753.00,3990,20241010,-25.44,2165,20231130,37.41,3990,-25.44,20241010,2305,29.07,20240805,3990,-25.44,20241010,2165,37.41,20231130,1.84,N,091810,500,1076 억,,5297973,N,N,5358,N,00,N +20241129,120811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-35,5,-1.16,5672898225,1893501,156.17,3080,3130,2905,3910,2110,3010,2995.97,4.98,-528270,-507050,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6408,6.28,3.95,12,0.88,474.00,753.00,3990,20241010,-25.44,2165,20231130,37.41,3990,-25.44,20241010,2305,29.07,20240805,3990,-25.44,20241010,2165,37.41,20231130,1.84,N,091810,500,1076 억,,5361992,N,N,5358,N,00,N +20241129,110812,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-65,5,-2.16,5355272770,1786270,147.33,3080,3130,2905,3910,2110,3010,2998.01,5.02,-489196,-467976,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6343,6.21,3.91,12,0.83,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.84,N,091810,500,1076 억,,5401066,N,N,5358,N,00,N +20241129,100807,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,-55,5,-1.83,4881663955,1625933,134.10,3080,3130,2905,3910,2110,3010,3002.37,5.06,-445332,-424112,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6364,6.23,3.92,12,0.75,474.00,753.00,3990,20241010,-25.94,2165,20231130,36.49,3990,-25.94,20241010,2305,28.20,20240805,3990,-25.94,20241010,2165,36.49,20231130,1.84,N,091810,500,1076 억,,5444930,N,N,5358,N,00,N +20241129,090810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,-75,5,-2.49,2560282725,843557,69.57,3080,3130,2935,3910,2110,3010,3035.15,5.21,-281733,-273200,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6321,6.19,3.90,12,0.39,474.00,753.00,3990,20241010,-26.44,2165,20231130,35.57,3990,-26.44,20241010,2305,27.33,20240805,3990,-26.44,20241010,2165,35.57,20231130,1.84,N,091810,500,1076 억,,5608529,N,N,5358,N,00,N 20241128,160759,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,10,2,0.33,3460339220,1154625,47.25,3000,3025,2960,3900,2100,3000,2996.92,5.47,-278613,-277955,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6483,6.35,4.00,12,0.54,474.00,753.00,3990,20241010,-24.56,2165,20231130,39.03,3990,-24.56,20241010,2305,30.59,20240805,3990,-24.56,20241010,2165,39.03,20231130,1.84,N,091810,500,1076 억,,5890262,N,N,5358,N,00,N 20241128,150814,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,5,2,0.17,3224266435,1076120,44.04,3000,3025,2960,3900,2100,3000,2996.19,5.48,-272996,-272342,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6472,6.34,3.99,12,0.50,474.00,753.00,3990,20241010,-24.69,2165,20231130,38.80,3990,-24.69,20241010,2305,30.37,20240805,3990,-24.69,20241010,2165,38.80,20231130,1.84,N,091810,500,1076 억,,5895879,N,N,9328,N,00,N 20241128,140811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-5,5,-0.17,2672803480,892190,36.51,3000,3025,2960,3900,2100,3000,2995.77,5.50,-247388,-247165,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6451,6.32,3.98,12,0.41,474.00,753.00,3990,20241010,-24.94,2165,20231130,38.34,3990,-24.94,20241010,2305,29.93,20240805,3990,-24.94,20241010,2165,38.34,20231130,1.84,N,091810,500,1076 억,,5921487,N,N,9328,N,00,N diff --git a/091970/price/prices-20241101.csv b/091970/price/prices-20241101.csv index cb161104f28d..86947f0a4618 100644 --- a/091970/price/prices-20241101.csv +++ b/091970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,648,10,2,1.57,170551745,262799,339.13,638,685,628,829,447,638,648.98,0.31,0,2513,666,651,623,608,580,659,616,187,191,500,420,1,1,37417493,242,-3.79,0.62,12,0.70,-171.00,1042.00,1195,20231211,-45.77,420,20240805,54.29,1120,-42.14,20240108,420,54.29,20240805,1195,-45.77,20231211,420,54.29,20240805,0.00,N,091970,500,187 억,,115906,N,N,0,N,00,N +20241129,150809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,12,2,1.88,161050071,248026,320.06,638,685,628,829,447,638,649.33,0.31,0,2513,666,651,623,608,580,659,616,187,191,500,420,1,1,37417493,243,-3.80,0.62,12,0.66,-171.00,1042.00,1195,20231211,-45.61,420,20240805,54.76,1120,-41.96,20240108,420,54.76,20240805,1195,-45.61,20231211,420,54.76,20240805,0.00,N,091970,500,187 억,,115906,N,N,0,N,00,N +20241129,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,640,2,2,0.31,145643391,223972,289.02,638,685,628,829,447,638,650.27,0.31,0,1591,666,651,623,608,580,659,616,187,191,500,420,1,1,37417493,239,-3.74,0.61,12,0.60,-171.00,1042.00,1195,20231211,-46.44,420,20240805,52.38,1120,-42.86,20240108,420,52.38,20240805,1195,-46.44,20231211,420,52.38,20240805,0.00,N,091970,500,187 억,,115906,N,N,0,N,00,N +20241129,130809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,11,2,1.72,118840125,182208,235.13,638,685,628,829,447,638,652.22,0.31,0,8554,666,651,623,608,580,659,616,187,191,500,420,1,1,37417493,243,-3.80,0.62,12,0.49,-171.00,1042.00,1195,20231211,-45.69,420,20240805,54.52,1120,-42.05,20240108,420,54.52,20240805,1195,-45.69,20231211,420,54.52,20240805,0.00,N,091970,500,187 억,,115906,N,N,0,N,00,N +20241129,120811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,644,6,2,0.94,116496873,178565,230.43,638,685,628,829,447,638,652.41,0.31,0,8304,666,651,623,608,580,659,616,187,191,500,420,1,1,37417493,241,-3.77,0.62,12,0.48,-171.00,1042.00,1195,20231211,-46.11,420,20240805,53.33,1120,-42.50,20240108,420,53.33,20240805,1195,-46.11,20231211,420,53.33,20240805,0.00,N,091970,500,187 억,,115906,N,N,0,N,00,N +20241129,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,672,34,2,5.33,77307887,119602,154.34,638,680,628,829,447,638,646.38,0.31,0,6138,666,651,623,608,580,659,616,187,191,500,420,1,1,37417493,251,-3.93,0.64,12,0.32,-171.00,1042.00,1195,20231211,-43.77,420,20240805,60.00,1120,-40.00,20240108,420,60.00,20240805,1195,-43.77,20231211,420,60.00,20240805,0.00,N,091970,500,187 억,,115906,N,N,0,N,00,N +20241129,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,640,2,2,0.31,43073937,67553,87.17,638,641,628,829,447,638,637.63,0.31,0,3581,666,651,623,608,580,659,616,187,191,500,420,1,1,37417493,239,-3.74,0.61,12,0.18,-171.00,1042.00,1195,20231211,-46.44,420,20240805,52.38,1120,-42.86,20240108,420,52.38,20240805,1195,-46.44,20231211,420,52.38,20240805,0.00,N,091970,500,187 억,,115906,N,N,0,N,00,N +20241129,090810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,639,1,2,0.16,5486436,8597,11.09,638,641,638,829,447,638,638.18,0.31,0,-219,666,651,623,608,580,659,616,187,191,500,420,1,1,37417493,239,-3.74,0.61,12,0.02,-171.00,1042.00,1195,20231211,-46.53,420,20240805,52.14,1120,-42.95,20240108,420,52.14,20240805,1195,-46.53,20231211,420,52.14,20240805,0.00,N,091970,500,187 억,,115906,N,N,0,N,00,N 20241128,160759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,36,2,5.98,46891912,76486,140.65,602,638,595,782,422,602,613.06,0.32,0,-4290,620,610,600,590,580,616,596,187,180,500,390,1,1,37417493,239,-3.73,0.61,12,0.20,-171.00,1042.00,1195,20231211,-46.61,420,20240805,51.90,1120,-43.04,20240108,420,51.90,20240805,1195,-46.61,20231211,420,51.90,20240805,0.00,N,091970,500,187 억,,120196,N,N,0,N,00,N 20241128,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,636,34,2,5.65,39539561,64955,119.44,602,638,595,782,422,602,608.72,0.32,0,-4160,620,610,600,590,580,616,596,187,180,500,390,1,1,37417493,238,-3.72,0.61,12,0.17,-171.00,1042.00,1195,20231211,-46.78,420,20240805,51.43,1120,-43.21,20240108,420,51.43,20240805,1195,-46.78,20231211,420,51.43,20240805,0.00,N,091970,500,187 억,,120196,N,N,0,N,00,N 20241128,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,2,2,0.33,21347779,35296,64.91,602,615,595,782,422,602,604.82,0.32,0,-3805,620,610,600,590,580,616,596,187,180,500,390,1,1,37417493,226,-3.53,0.58,12,0.09,-171.00,1042.00,1195,20231211,-49.46,420,20240805,43.81,1120,-46.07,20240108,420,43.81,20240805,1195,-49.46,20231211,420,43.81,20240805,0.00,N,091970,500,187 억,,120196,N,N,0,N,00,N diff --git a/092040/price/prices-20241101.csv b/092040/price/prices-20241101.csv index b0a9a4d7115f..a716dde0a7cb 100644 --- a/092040/price/prices-20241101.csv +++ b/092040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160751,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3670,-205,5,-5.29,839770665,226831,57.28,3820,3820,3650,5030,2715,3875,3702.33,5.81,0,-75072,4128,4001,3883,3756,3638,4065,3820,275,1155,500,2710,5,1,55018347,2019,-6.95,1.11,12,0.41,-528.00,3306.00,9400,20240326,-60.96,3490,20241125,5.16,9400,-60.96,20240326,3490,5.16,20241125,14290,-74.32,20231212,3490,5.16,20241125,1.66,N,092040,500,275 억,,3194379,N,N,26,N,00,N +20241129,150810,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3680,-195,5,-5.03,797787730,215397,54.40,3820,3820,3650,5030,2715,3875,3703.80,5.81,0,-73143,4128,4001,3883,3756,3638,4065,3820,275,1155,500,2710,5,1,55018347,2025,-6.97,1.11,12,0.39,-528.00,3306.00,9400,20240326,-60.85,3490,20241125,5.44,9400,-60.85,20240326,3490,5.44,20241125,14290,-74.25,20231212,3490,5.44,20241125,1.66,N,092040,500,275 억,,3194379,N,N,26,N,00,N +20241129,140812,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3675,-200,5,-5.16,745324295,201142,50.80,3820,3820,3650,5030,2715,3875,3705.46,5.81,0,-69256,4128,4001,3883,3756,3638,4065,3820,275,1155,500,2710,5,1,55018347,2022,-6.96,1.11,12,0.37,-528.00,3306.00,9400,20240326,-60.90,3490,20241125,5.30,9400,-60.90,20240326,3490,5.30,20241125,14290,-74.28,20231212,3490,5.30,20241125,1.66,N,092040,500,275 억,,3194379,N,N,26,N,00,N +20241129,130809,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3680,-195,5,-5.03,694575465,187352,47.31,3820,3820,3650,5030,2715,3875,3707.33,5.81,0,-63227,4128,4001,3883,3756,3638,4065,3820,275,1155,500,2710,5,1,55018347,2025,-6.97,1.11,12,0.34,-528.00,3306.00,9400,20240326,-60.85,3490,20241125,5.44,9400,-60.85,20240326,3490,5.44,20241125,14290,-74.25,20231212,3490,5.44,20241125,1.66,N,092040,500,275 억,,3194379,N,N,26,N,00,N +20241129,120811,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3665,-210,5,-5.42,641254090,172865,43.65,3820,3820,3650,5030,2715,3875,3709.57,5.81,0,-60545,4128,4001,3883,3756,3638,4065,3820,275,1155,500,2710,5,1,55018347,2016,-6.94,1.11,12,0.31,-528.00,3306.00,9400,20240326,-61.01,3490,20241125,5.01,9400,-61.01,20240326,3490,5.01,20241125,14290,-74.35,20231212,3490,5.01,20241125,1.66,N,092040,500,275 억,,3194379,N,N,26,N,00,N +20241129,110813,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3660,-215,5,-5.55,543134450,146059,36.89,3820,3820,3660,5030,2715,3875,3718.60,5.81,0,-52512,4128,4001,3883,3756,3638,4065,3820,275,1155,500,2710,5,1,55018347,2014,-6.93,1.11,12,0.27,-528.00,3306.00,9400,20240326,-61.06,3490,20241125,4.87,9400,-61.06,20240326,3490,4.87,20241125,14290,-74.39,20231212,3490,4.87,20241125,1.66,N,092040,500,275 억,,3194379,N,N,26,N,00,N +20241129,100807,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3705,-170,5,-4.39,348310510,93270,23.55,3820,3820,3700,5030,2715,3875,3734.43,5.81,0,-41185,4128,4001,3883,3756,3638,4065,3820,275,1155,500,2710,5,1,55018347,2038,-7.02,1.12,12,0.17,-528.00,3306.00,9400,20240326,-60.59,3490,20241125,6.16,9400,-60.59,20240326,3490,6.16,20241125,14290,-74.07,20231212,3490,6.16,20241125,1.66,N,092040,500,275 억,,3194379,N,N,26,N,00,N +20241129,090810,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3725,-150,5,-3.87,110650620,29431,7.43,3820,3820,3725,5030,2715,3875,3759.66,5.81,0,-13687,4128,4001,3883,3756,3638,4065,3820,275,1155,500,2710,5,1,55018347,2049,-7.05,1.13,12,0.05,-528.00,3306.00,9400,20240326,-60.37,3490,20241125,6.73,9400,-60.37,20240326,3490,6.73,20241125,14290,-73.93,20231212,3490,6.73,20241125,1.66,N,092040,500,275 억,,3194379,N,N,26,N,00,N 20241128,160759,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3875,105,2,2.79,1503660500,387507,132.51,3800,4010,3765,4900,2640,3770,3880.36,5.81,0,437,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2132,-7.34,1.17,12,0.70,-528.00,3306.00,9400,20240326,-58.78,3490,20241125,11.03,9400,-58.78,20240326,3490,11.03,20241125,14290,-72.88,20231212,3490,11.03,20241125,1.66,N,092040,500,275 억,,3194528,N,N,26,N,00,N 20241128,150815,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3895,125,2,3.32,1415887760,364878,124.78,3800,4010,3765,4900,2640,3770,3880.44,5.81,0,4116,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2143,-7.38,1.18,12,0.66,-528.00,3306.00,9400,20240326,-58.56,3490,20241125,11.60,9400,-58.56,20240326,3490,11.60,20241125,14290,-72.74,20231212,3490,11.60,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N 20241128,140812,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3905,135,2,3.58,1311346685,338061,115.61,3800,4010,3765,4900,2640,3770,3879.02,5.81,0,-820,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2148,-7.40,1.18,12,0.61,-528.00,3306.00,9400,20240326,-58.46,3490,20241125,11.89,9400,-58.46,20240326,3490,11.89,20241125,14290,-72.67,20231212,3490,11.89,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N diff --git a/092070/price/prices-20241101.csv b/092070/price/prices-20241101.csv index b11c5ec5a143..0ea86f9c66e7 100644 --- a/092070/price/prices-20241101.csv +++ b/092070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160752,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8550,-470,5,-5.21,377739400,43922,206.47,9010,9010,8410,11720,6320,9020,8600.26,2.12,0,-10553,9366,9192,9096,8922,8826,9145,8875,58,2700,500,6670,10,1,11571858,989,19.13,0.64,12,0.38,447.00,13395.00,26350,20240408,-67.55,8410,20241129,1.66,26350,-67.55,20240408,8410,1.66,20241129,26350,-67.55,20240408,8410,1.66,20241129,3.04,N,092070,500,57 억,,245453,N,N,4,N,00,N +20241129,150810,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8560,-460,5,-5.10,367542110,42730,200.86,9010,9010,8410,11720,6320,9020,8601.50,2.12,0,-9995,9366,9192,9096,8922,8826,9145,8875,58,2700,500,6670,10,1,11571858,991,19.15,0.64,12,0.37,447.00,13395.00,26350,20240408,-67.51,8410,20241129,1.78,26350,-67.51,20240408,8410,1.78,20241129,26350,-67.51,20240408,8410,1.78,20241129,3.04,N,092070,500,57 억,,245453,N,N,0,N,00,N +20241129,140812,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8610,-410,5,-4.55,346572320,40283,189.36,9010,9010,8410,11720,6320,9020,8603.44,2.12,0,-10064,9366,9192,9096,8922,8826,9145,8875,58,2700,500,6670,10,1,11571858,996,19.26,0.64,12,0.35,447.00,13395.00,26350,20240408,-67.32,8410,20241129,2.38,26350,-67.32,20240408,8410,2.38,20241129,26350,-67.32,20240408,8410,2.38,20241129,3.04,N,092070,500,57 억,,245453,N,N,0,N,00,N +20241129,130810,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8610,-410,5,-4.55,333252320,38735,182.09,9010,9010,8410,11720,6320,9020,8603.39,2.12,0,-10330,9366,9192,9096,8922,8826,9145,8875,58,2700,500,6670,10,1,11571858,996,19.26,0.64,12,0.33,447.00,13395.00,26350,20240408,-67.32,8410,20241129,2.38,26350,-67.32,20240408,8410,2.38,20241129,26350,-67.32,20240408,8410,2.38,20241129,3.04,N,092070,500,57 억,,245453,N,N,0,N,00,N +20241129,120812,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8510,-510,5,-5.65,316274570,36756,172.78,9010,9010,8410,11720,6320,9020,8604.71,2.12,0,-10732,9366,9192,9096,8922,8826,9145,8875,58,2700,500,6670,10,1,11571858,985,19.04,0.64,12,0.32,447.00,13395.00,26350,20240408,-67.70,8410,20241129,1.19,26350,-67.70,20240408,8410,1.19,20241129,26350,-67.70,20240408,8410,1.19,20241129,3.04,N,092070,500,57 억,,245453,N,N,0,N,00,N +20241129,110813,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8620,-400,5,-4.43,253082090,29304,137.75,9010,9010,8410,11720,6320,9020,8636.43,2.12,0,-10957,9366,9192,9096,8922,8826,9145,8875,58,2700,500,6670,10,1,11571858,997,19.28,0.64,12,0.25,447.00,13395.00,26350,20240408,-67.29,8410,20241129,2.50,26350,-67.29,20240408,8410,2.50,20241129,26350,-67.29,20240408,8410,2.50,20241129,3.04,N,092070,500,57 억,,245453,N,N,0,N,00,N +20241129,100807,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8420,-600,5,-6.65,144715190,16638,78.21,9010,9010,8410,11720,6320,9020,8697.87,2.12,0,-7615,9366,9192,9096,8922,8826,9145,8875,58,2700,500,6670,10,1,11571858,974,18.84,0.63,12,0.14,447.00,13395.00,26350,20240408,-68.05,8410,20241129,0.12,26350,-68.05,20240408,8410,0.12,20241129,26350,-68.05,20240408,8410,0.12,20241129,3.04,N,092070,500,57 억,,245453,N,N,0,N,00,N +20241129,090811,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8890,-130,5,-1.44,7008320,784,3.69,9010,9010,8890,11720,6320,9020,8939.18,2.12,0,-642,9366,9192,9096,8922,8826,9145,8875,58,2700,500,6670,10,1,11571858,1029,19.89,0.66,12,0.01,447.00,13395.00,26350,20240408,-66.26,8890,20241129,0.00,26350,-66.26,20240408,8890,0.00,20241129,26350,-66.26,20240408,8890,0.00,20241129,3.04,N,092070,500,57 억,,245453,N,N,0,N,00,N 20241128,160800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9020,-180,5,-1.96,191852780,21147,81.91,9190,9270,9000,11960,6440,9200,9072.44,2.15,0,-4461,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1044,20.18,0.67,12,0.18,447.00,13395.00,26350,20240408,-65.77,8910,20241119,1.23,26350,-65.77,20240408,8910,1.23,20241119,26350,-65.77,20240408,8910,1.23,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N 20241128,150815,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9020,-180,5,-1.96,176294560,19421,75.23,9190,9270,9000,11960,6440,9200,9077.52,2.15,0,-4153,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1044,20.18,0.67,12,0.17,447.00,13395.00,26350,20240408,-65.77,8910,20241119,1.23,26350,-65.77,20240408,8910,1.23,20241119,26350,-65.77,20240408,8910,1.23,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N 20241128,140812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,-170,5,-1.85,136908270,15051,58.30,9190,9270,9000,11960,6440,9200,9096.29,2.15,0,-4356,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1045,20.20,0.67,12,0.13,447.00,13395.00,26350,20240408,-65.73,8910,20241119,1.35,26350,-65.73,20240408,8910,1.35,20241119,26350,-65.73,20240408,8910,1.35,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N diff --git a/092130/price/prices-20241101.csv b/092130/price/prices-20241101.csv index 4b123294f153..9f9d7fce205c 100644 --- a/092130/price/prices-20241101.csv +++ b/092130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13050,-30,5,-0.23,59114890,4545,162.55,13090,13090,12900,17000,9160,13080,13006.57,7.32,0,1445,13140,13110,13080,13050,13020,13095,13035,61,3920,500,9670,10,1,12043600,1572,13.38,3.46,12,0.04,975.00,3776.00,14800,20231219,-11.82,11490,20240805,13.58,14000,-6.79,20240108,11490,13.58,20240805,14800,-11.82,20231219,11490,13.58,20240805,0.08,N,092130,500,61 억,,881665,N,N,0,N,00,N +20241129,150810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,-40,5,-0.31,38123400,2931,104.83,13090,13090,12900,17000,9160,13080,13006.96,7.32,0,415,13140,13110,13080,13050,13020,13095,13035,61,3920,500,9670,10,1,12043600,1570,13.37,3.45,12,0.02,975.00,3776.00,14800,20231219,-11.89,11490,20240805,13.49,14000,-6.86,20240108,11490,13.49,20240805,14800,-11.89,20231219,11490,13.49,20240805,0.08,N,092130,500,61 억,,881665,N,N,0,N,00,N +20241129,140812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,-40,5,-0.31,30408580,2339,83.66,13090,13090,12900,17000,9160,13080,13000.68,7.32,0,202,13140,13110,13080,13050,13020,13095,13035,61,3920,500,9670,10,1,12043600,1570,13.37,3.45,12,0.02,975.00,3776.00,14800,20231219,-11.89,11490,20240805,13.49,14000,-6.86,20240108,11490,13.49,20240805,14800,-11.89,20231219,11490,13.49,20240805,0.08,N,092130,500,61 억,,881665,N,N,0,N,00,N +20241129,130810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,-40,5,-0.31,27709970,2132,76.25,13090,13090,12900,17000,9160,13080,12997.17,7.32,0,171,13140,13110,13080,13050,13020,13095,13035,61,3920,500,9670,10,1,12043600,1570,13.37,3.45,12,0.02,975.00,3776.00,14800,20231219,-11.89,11490,20240805,13.49,14000,-6.86,20240108,11490,13.49,20240805,14800,-11.89,20231219,11490,13.49,20240805,0.08,N,092130,500,61 억,,881665,N,N,0,N,00,N +20241129,120812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13020,-60,5,-0.46,27110170,2086,74.61,13090,13090,12900,17000,9160,13080,12996.25,7.32,0,169,13140,13110,13080,13050,13020,13095,13035,61,3920,500,9670,10,1,12043600,1568,13.35,3.45,12,0.02,975.00,3776.00,14800,20231219,-12.03,11490,20240805,13.32,14000,-7.00,20240108,11490,13.32,20240805,14800,-12.03,20231219,11490,13.32,20240805,0.08,N,092130,500,61 억,,881665,N,N,0,N,00,N +20241129,110813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,-40,5,-0.31,23723180,1826,65.31,13090,13090,12900,17000,9160,13080,12991.88,7.32,0,169,13140,13110,13080,13050,13020,13095,13035,61,3920,500,9670,10,1,12043600,1570,13.37,3.45,12,0.02,975.00,3776.00,14800,20231219,-11.89,11490,20240805,13.49,14000,-6.86,20240108,11490,13.49,20240805,14800,-11.89,20231219,11490,13.49,20240805,0.08,N,092130,500,61 억,,881665,N,N,0,N,00,N +20241129,100808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13020,-60,5,-0.46,12856720,990,35.41,13090,13090,12900,17000,9160,13080,12986.59,7.32,0,103,13140,13110,13080,13050,13020,13095,13035,61,3920,500,9670,10,1,12043600,1568,13.35,3.45,12,0.01,975.00,3776.00,14800,20231219,-12.03,11490,20240805,13.32,14000,-7.00,20240108,11490,13.32,20240805,14800,-12.03,20231219,11490,13.32,20240805,0.08,N,092130,500,61 억,,881665,N,N,0,N,00,N +20241129,090811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13050,-30,5,-0.23,889190,68,2.43,13090,13090,13050,17000,9160,13080,13076.32,7.32,0,-30,13140,13110,13080,13050,13020,13095,13035,61,3920,500,9670,10,1,12043600,1572,13.38,3.46,12,0.00,975.00,3776.00,14800,20231219,-11.82,11490,20240805,13.58,14000,-6.79,20240108,11490,13.58,20240805,14800,-11.82,20231219,11490,13.58,20240805,0.08,N,092130,500,61 억,,881665,N,N,0,N,00,N 20241128,160800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13080,-30,5,-0.23,36563420,2796,29.14,13110,13110,13050,17040,9180,13110,13077.05,7.32,0,158,13203,13156,13063,13016,12923,13180,13040,61,3930,500,9700,10,1,12043600,1575,13.42,3.46,12,0.02,975.00,3776.00,14800,20231219,-11.62,11490,20240805,13.84,14000,-6.57,20240108,11490,13.84,20240805,14800,-11.62,20231219,11490,13.84,20240805,0.08,N,092130,500,61 억,,881507,N,N,0,N,00,N 20241128,150816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13080,-30,5,-0.23,31475520,2407,25.09,13110,13110,13050,17040,9180,13110,13076.66,7.32,0,152,13203,13156,13063,13016,12923,13180,13040,61,3930,500,9700,10,1,12043600,1575,13.42,3.46,12,0.02,975.00,3776.00,14800,20231219,-11.62,11490,20240805,13.84,14000,-6.57,20240108,11490,13.84,20240805,14800,-11.62,20231219,11490,13.84,20240805,0.08,N,092130,500,61 억,,881507,N,N,0,N,00,N 20241128,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13080,-30,5,-0.23,27239770,2083,21.71,13110,13110,13050,17040,9180,13110,13077.18,7.32,0,119,13203,13156,13063,13016,12923,13180,13040,61,3930,500,9700,10,1,12043600,1575,13.42,3.46,12,0.02,975.00,3776.00,14800,20231219,-11.62,11490,20240805,13.84,14000,-6.57,20240108,11490,13.84,20240805,14800,-11.62,20231219,11490,13.84,20240805,0.08,N,092130,500,61 억,,881507,N,N,0,N,00,N diff --git a/092190/price/prices-20241101.csv b/092190/price/prices-20241101.csv index a1b9718ab62c..79344ceeb186 100644 --- a/092190/price/prices-20241101.csv +++ b/092190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-20,5,-0.62,103074495,32751,116.80,3205,3260,3100,4160,2240,3200,3147.06,0.00,0,-12454,3283,3241,3213,3171,3143,3227,3157,229,960,500,2300,5,1,45868383,1459,-1.38,5.35,12,0.07,-2297.00,594.00,5160,20240718,-38.37,2790,20240702,13.98,5160,-38.37,20240718,2790,13.98,20240702,5160,-38.37,20240718,2790,13.98,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241129,150811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-65,5,-2.03,100802520,32034,114.24,3205,3260,3100,4160,2240,3200,3146.74,0.00,0,-12119,3283,3241,3213,3171,3143,3227,3157,229,960,500,2300,5,1,45868383,1438,-1.36,5.28,12,0.07,-2297.00,594.00,5160,20240718,-39.24,2790,20240702,12.37,5160,-39.24,20240718,2790,12.37,20240702,5160,-39.24,20240718,2790,12.37,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241129,140813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-50,5,-1.56,79942595,25428,90.68,3205,3260,3100,4160,2240,3200,3143.88,0.00,0,-8843,3283,3241,3213,3171,3143,3227,3157,229,960,500,2300,5,1,45868383,1445,-1.37,5.30,12,0.06,-2297.00,594.00,5160,20240718,-38.95,2790,20240702,12.90,5160,-38.95,20240718,2790,12.90,20240702,5160,-38.95,20240718,2790,12.90,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241129,130810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-70,5,-2.19,75703070,24077,85.86,3205,3260,3100,4160,2240,3200,3144.21,0.00,0,-8694,3283,3241,3213,3171,3143,3227,3157,229,960,500,2300,5,1,45868383,1436,-1.36,5.27,12,0.05,-2297.00,594.00,5160,20240718,-39.34,2790,20240702,12.19,5160,-39.34,20240718,2790,12.19,20240702,5160,-39.34,20240718,2790,12.19,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241129,120812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-60,5,-1.88,65914995,20930,74.64,3205,3260,3100,4160,2240,3200,3149.31,0.00,0,-8791,3283,3241,3213,3171,3143,3227,3157,229,960,500,2300,5,1,45868383,1440,-1.37,5.29,12,0.05,-2297.00,594.00,5160,20240718,-39.15,2790,20240702,12.54,5160,-39.15,20240718,2790,12.54,20240702,5160,-39.15,20240718,2790,12.54,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241129,110814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-80,5,-2.50,60749015,19278,68.75,3205,3260,3100,4160,2240,3200,3151.21,0.00,0,-7542,3283,3241,3213,3171,3143,3227,3157,229,960,500,2300,5,1,45868383,1431,-1.36,5.25,12,0.04,-2297.00,594.00,5160,20240718,-39.53,2790,20240702,11.83,5160,-39.53,20240718,2790,11.83,20240702,5160,-39.53,20240718,2790,11.83,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241129,100808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-70,5,-2.19,42515980,13500,48.14,3205,3260,3100,4160,2240,3200,3149.33,0.00,0,-3964,3283,3241,3213,3171,3143,3227,3157,229,960,500,2300,5,1,45868383,1436,-1.36,5.27,12,0.03,-2297.00,594.00,5160,20240718,-39.34,2790,20240702,12.19,5160,-39.34,20240718,2790,12.19,20240702,5160,-39.34,20240718,2790,12.19,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241129,090811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,5,2,0.16,4059485,1265,4.51,3205,3260,3185,4160,2240,3200,3209.08,0.00,0,-1149,3283,3241,3213,3171,3143,3227,3157,229,960,500,2300,5,1,45868383,1470,-1.40,5.40,12,0.00,-2297.00,594.00,5160,20240718,-37.89,2790,20240702,14.87,5160,-37.89,20240718,2790,14.87,20240702,5160,-37.89,20240718,2790,14.87,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241128,160800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-55,5,-1.69,89826010,28041,145.09,3225,3255,3185,4230,2280,3255,3203.39,0.00,0,2709,3365,3310,3255,3200,3145,3282,3172,229,975,500,2340,5,1,45868383,1468,-1.39,5.39,12,0.06,-2297.00,594.00,5160,20240718,-37.98,2790,20240702,14.70,5160,-37.98,20240718,2790,14.70,20240702,5160,-37.98,20240718,2790,14.70,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241128,150816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-55,5,-1.69,71158675,22209,114.92,3225,3255,3185,4230,2280,3255,3204.05,0.00,0,3020,3365,3310,3255,3200,3145,3282,3172,229,975,500,2340,5,1,45868383,1468,-1.39,5.39,12,0.05,-2297.00,594.00,5160,20240718,-37.98,2790,20240702,14.70,5160,-37.98,20240718,2790,14.70,20240702,5160,-37.98,20240718,2790,14.70,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241128,140813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-45,5,-1.38,54511395,17011,88.02,3225,3255,3185,4230,2280,3255,3204.48,0.00,0,3022,3365,3310,3255,3200,3145,3282,3172,229,975,500,2340,5,1,45868383,1472,-1.40,5.40,12,0.04,-2297.00,594.00,5160,20240718,-37.79,2790,20240702,15.05,5160,-37.79,20240718,2790,15.05,20240702,5160,-37.79,20240718,2790,15.05,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20241101.csv b/092200/price/prices-20241101.csv index 969be54eb8d0..7dd68e8c9938 100644 --- a/092200/price/prices-20241101.csv +++ b/092200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3935,-65,5,-1.62,469708430,120204,226.04,4000,4000,3875,5200,2800,4000,3907.43,1.71,0,-7110,4070,4035,4010,3975,3950,4022,3962,194,1200,500,2960,5,1,38888569,1530,4.17,1.12,12,0.31,944.00,3498.00,6920,20240626,-43.14,3165,20241113,24.33,6920,-43.14,20240626,3165,24.33,20241113,6920,-43.14,20240626,3165,24.33,20241113,0.89,N,092200,500,194 억,,663195,N,N,4,N,00,N +20241129,150811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3885,-115,5,-2.88,390127265,99964,187.98,4000,4000,3875,5200,2800,4000,3902.48,1.71,0,-2805,4070,4035,4010,3975,3950,4022,3962,194,1200,500,2960,5,1,38888569,1511,4.12,1.11,12,0.26,944.00,3498.00,6920,20240626,-43.86,3165,20241113,22.75,6920,-43.86,20240626,3165,22.75,20241113,6920,-43.86,20240626,3165,22.75,20241113,0.89,N,092200,500,194 억,,663195,N,N,4,N,00,N +20241129,140813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3900,-100,5,-2.50,367578205,94170,177.08,4000,4000,3875,5200,2800,4000,3903.14,1.71,0,-1203,4070,4035,4010,3975,3950,4022,3962,194,1200,500,2960,5,1,38888569,1517,4.13,1.11,12,0.24,944.00,3498.00,6920,20240626,-43.64,3165,20241113,23.22,6920,-43.64,20240626,3165,23.22,20241113,6920,-43.64,20240626,3165,23.22,20241113,0.89,N,092200,500,194 억,,663195,N,N,4,N,00,N +20241129,130811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,-90,5,-2.25,342686740,87778,165.06,4000,4000,3875,5200,2800,4000,3903.80,1.71,0,-1149,4070,4035,4010,3975,3950,4022,3962,194,1200,500,2960,5,1,38888569,1521,4.14,1.12,12,0.23,944.00,3498.00,6920,20240626,-43.50,3165,20241113,23.54,6920,-43.50,20240626,3165,23.54,20241113,6920,-43.50,20240626,3165,23.54,20241113,0.89,N,092200,500,194 억,,663195,N,N,4,N,00,N +20241129,120812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,-105,5,-2.62,300310215,76871,144.55,4000,4000,3875,5200,2800,4000,3906.43,1.71,0,-2953,4070,4035,4010,3975,3950,4022,3962,194,1200,500,2960,5,1,38888569,1515,4.13,1.11,12,0.20,944.00,3498.00,6920,20240626,-43.71,3165,20241113,23.06,6920,-43.71,20240626,3165,23.06,20241113,6920,-43.71,20240626,3165,23.06,20241113,0.89,N,092200,500,194 억,,663195,N,N,4,N,00,N +20241129,110814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3905,-95,5,-2.38,241466425,61723,116.07,4000,4000,3875,5200,2800,4000,3911.81,1.71,0,-2717,4070,4035,4010,3975,3950,4022,3962,194,1200,500,2960,5,1,38888569,1519,4.14,1.12,12,0.16,944.00,3498.00,6920,20240626,-43.57,3165,20241113,23.38,6920,-43.57,20240626,3165,23.38,20241113,6920,-43.57,20240626,3165,23.38,20241113,0.89,N,092200,500,194 억,,663195,N,N,4,N,00,N +20241129,100808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3880,-120,5,-3.00,221182110,56517,106.28,4000,4000,3875,5200,2800,4000,3913.24,1.71,0,-1200,4070,4035,4010,3975,3950,4022,3962,194,1200,500,2960,5,1,38888569,1509,4.11,1.11,12,0.15,944.00,3498.00,6920,20240626,-43.93,3165,20241113,22.59,6920,-43.93,20240626,3165,22.59,20241113,6920,-43.93,20240626,3165,22.59,20241113,0.89,N,092200,500,194 억,,663195,N,N,4,N,00,N +20241129,090812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3985,-15,5,-0.38,20415445,5144,9.67,4000,4000,3950,5200,2800,4000,3967.52,1.71,0,1467,4070,4035,4010,3975,3950,4022,3962,194,1200,500,2960,5,1,38888569,1550,4.22,1.14,12,0.01,944.00,3498.00,6920,20240626,-42.41,3165,20241113,25.91,6920,-42.41,20240626,3165,25.91,20241113,6920,-42.41,20240626,3165,25.91,20241113,0.89,N,092200,500,194 억,,663195,N,N,4,N,00,N 20241128,160800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4000,-15,5,-0.37,211541825,52818,38.40,4025,4045,3985,5210,2815,4015,4005.11,1.70,0,-6316,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1556,4.24,1.14,12,0.14,944.00,3498.00,6920,20240626,-42.20,3165,20241113,26.38,6920,-42.20,20240626,3165,26.38,20241113,6920,-42.20,20240626,3165,26.38,20241113,0.74,N,092200,500,194 억,,661987,N,N,4,N,00,N 20241128,150816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-5,5,-0.12,166754845,41630,30.26,4025,4045,3985,5210,2815,4015,4005.64,1.70,0,561,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1559,4.25,1.15,12,0.11,944.00,3498.00,6920,20240626,-42.05,3165,20241113,26.70,6920,-42.05,20240626,3165,26.70,20241113,6920,-42.05,20240626,3165,26.70,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N 20241128,140813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4030,15,2,0.37,144205510,36005,26.17,4025,4045,3985,5210,2815,4015,4005.15,1.70,0,229,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1567,4.27,1.15,12,0.09,944.00,3498.00,6920,20240626,-41.76,3165,20241113,27.33,6920,-41.76,20240626,3165,27.33,20241113,6920,-41.76,20240626,3165,27.33,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N diff --git a/092220/price/prices-20241101.csv b/092220/price/prices-20241101.csv index 17055dca6e74..d58f9e01db9c 100644 --- a/092220/price/prices-20241101.csv +++ b/092220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160753,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,783,-24,5,-2.97,653705597,830846,185.02,808,809,775,1049,565,807,786.79,2.38,0,-16560,827,817,812,802,797,814,799,1004,242,500,590,1,1,200763141,1572,-3.62,0.45,12,0.41,-216.00,1738.00,1943,20240109,-59.70,769,20241115,1.82,1943,-59.70,20240109,769,1.82,20241115,1943,-59.70,20240109,769,1.82,20241115,3.04,N,092220,500,1003 억,,4773412,N,N,24,N,00,N +20241129,150811,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,785,-22,5,-2.73,627751962,797712,177.64,808,809,775,1049,565,807,786.94,2.38,0,-13626,827,817,812,802,797,814,799,1004,242,500,590,1,1,200763141,1576,-3.63,0.45,12,0.40,-216.00,1738.00,1943,20240109,-59.60,769,20241115,2.08,1943,-59.60,20240109,769,2.08,20241115,1943,-59.60,20240109,769,2.08,20241115,3.04,N,092220,500,1003 억,,4773412,N,N,24,N,00,N +20241129,140813,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,796,-11,5,-1.36,581424073,738834,164.53,808,809,775,1049,565,807,786.94,2.38,0,-16475,827,817,812,802,797,814,799,1004,242,500,590,1,1,200763141,1598,-3.69,0.46,12,0.37,-216.00,1738.00,1943,20240109,-59.03,769,20241115,3.51,1943,-59.03,20240109,769,3.51,20241115,1943,-59.03,20240109,769,3.51,20241115,3.04,N,092220,500,1003 억,,4773412,N,N,24,N,00,N +20241129,130811,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,788,-19,5,-2.35,525981434,668892,148.95,808,809,775,1049,565,807,786.34,2.38,0,-47113,827,817,812,802,797,814,799,1004,242,500,590,1,1,200763141,1582,-3.65,0.45,12,0.33,-216.00,1738.00,1943,20240109,-59.44,769,20241115,2.47,1943,-59.44,20240109,769,2.47,20241115,1943,-59.44,20240109,769,2.47,20241115,3.04,N,092220,500,1003 억,,4773412,N,N,24,N,00,N +20241129,120813,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,784,-23,5,-2.85,500844202,636962,141.84,808,809,775,1049,565,807,786.29,2.38,0,-60411,827,817,812,802,797,814,799,1004,242,500,590,1,1,200763141,1574,-3.63,0.45,12,0.32,-216.00,1738.00,1943,20240109,-59.65,769,20241115,1.95,1943,-59.65,20240109,769,1.95,20241115,1943,-59.65,20240109,769,1.95,20241115,3.04,N,092220,500,1003 억,,4773412,N,N,24,N,00,N +20241129,110814,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,783,-24,5,-2.97,448518452,570234,126.98,808,809,775,1049,565,807,786.54,2.38,0,-67866,827,817,812,802,797,814,799,1004,242,500,590,1,1,200763141,1572,-3.62,0.45,12,0.28,-216.00,1738.00,1943,20240109,-59.70,769,20241115,1.82,1943,-59.70,20240109,769,1.82,20241115,1943,-59.70,20240109,769,1.82,20241115,3.04,N,092220,500,1003 억,,4773412,N,N,24,N,00,N +20241129,100809,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,779,-28,5,-3.47,330451504,418913,93.29,808,809,775,1049,565,807,788.82,2.38,0,-44464,827,817,812,802,797,814,799,1004,242,500,590,1,1,200763141,1564,-3.61,0.45,12,0.21,-216.00,1738.00,1943,20240109,-59.91,769,20241115,1.30,1943,-59.91,20240109,769,1.30,20241115,1943,-59.91,20240109,769,1.30,20241115,3.04,N,092220,500,1003 억,,4773412,N,N,24,N,00,N +20241129,090812,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,800,-7,5,-0.87,57595126,71682,15.96,808,809,799,1049,565,807,803.47,2.38,0,-38223,827,817,812,802,797,814,799,1004,242,500,590,1,1,200763141,1606,-3.70,0.46,12,0.04,-216.00,1738.00,1943,20240109,-58.83,769,20241115,4.03,1943,-58.83,20240109,769,4.03,20241115,1943,-58.83,20240109,769,4.03,20241115,3.04,N,092220,500,1003 억,,4773412,N,N,24,N,00,N 20241128,160801,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,807,-10,5,-1.22,357608359,439480,65.02,817,822,807,1062,572,817,813.74,2.38,0,-26115,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1620,-3.74,0.46,12,0.22,-216.00,1738.00,1943,20240109,-58.47,769,20241115,4.94,1943,-58.47,20240109,769,4.94,20241115,1943,-58.47,20240109,769,4.94,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,24,N,00,N 20241128,150817,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,814,-3,5,-0.37,301279233,369759,54.70,817,822,810,1062,572,817,814.80,2.38,0,1902,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1634,-3.77,0.47,12,0.18,-216.00,1738.00,1943,20240109,-58.11,769,20241115,5.85,1943,-58.11,20240109,769,5.85,20241115,1943,-58.11,20240109,769,5.85,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N 20241128,140813,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,815,-2,5,-0.24,229848439,281784,41.69,817,822,811,1062,572,817,815.69,2.38,0,-18210,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1636,-3.77,0.47,12,0.14,-216.00,1738.00,1943,20240109,-58.05,769,20241115,5.98,1943,-58.05,20240109,769,5.98,20241115,1943,-58.05,20240109,769,5.98,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N diff --git a/092230/price/prices-20241101.csv b/092230/price/prices-20241101.csv index feadf3d4c40f..9c000d84c0e6 100644 --- a/092230/price/prices-20241101.csv +++ b/092230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160753,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,-200,5,-0.36,20231000,367,47.91,55800,55800,54700,72500,39100,55800,55124.04,27.18,0,-113,56400,56100,55500,55200,54600,56250,55350,211,16700,5000,41290,100,1,4224646,2349,2.80,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.74,49700,20240108,11.87,61600,-9.74,20240522,49700,11.87,20240108,61600,-9.74,20240522,49700,11.87,20240108,0.02,N,092230,5000,211 억,,1148276,N,N,0,N,00,N +20241129,150812,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,-500,5,-0.90,18180500,330,43.08,55800,55800,54700,72500,39100,55800,55092.42,27.18,0,-104,56400,56100,55500,55200,54600,56250,55350,211,16700,5000,41290,100,1,4224646,2336,2.78,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.23,49700,20240108,11.27,61600,-10.23,20240522,49700,11.27,20240108,61600,-10.23,20240522,49700,11.27,20240108,0.02,N,092230,5000,211 억,,1148276,N,N,0,N,00,N +20241129,140814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,-500,5,-0.90,12442700,226,29.50,55800,55800,54700,72500,39100,55800,55056.19,27.18,0,-83,56400,56100,55500,55200,54600,56250,55350,211,16700,5000,41290,100,1,4224646,2336,2.78,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.23,49700,20240108,11.27,61600,-10.23,20240522,49700,11.27,20240108,61600,-10.23,20240522,49700,11.27,20240108,0.02,N,092230,5000,211 억,,1148276,N,N,0,N,00,N +20241129,130811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,-700,5,-1.25,11449900,208,27.15,55800,55800,54700,72500,39100,55800,55047.60,27.18,0,-71,56400,56100,55500,55200,54600,56250,55350,211,16700,5000,41290,100,1,4224646,2328,2.77,0.25,12,0.00,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1148276,N,N,0,N,00,N +20241129,120813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,-800,5,-1.43,10184100,185,24.15,55800,55800,54700,72500,39100,55800,55049.19,27.18,0,-76,56400,56100,55500,55200,54600,56250,55350,211,16700,5000,41290,100,1,4224646,2324,2.77,0.24,12,0.00,19882.00,224631.00,61600,20240522,-10.71,49700,20240108,10.66,61600,-10.71,20240522,49700,10.66,20240108,61600,-10.71,20240522,49700,10.66,20240108,0.02,N,092230,5000,211 억,,1148276,N,N,0,N,00,N +20241129,110815,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54900,-900,5,-1.61,9689600,176,22.98,55800,55800,54700,72500,39100,55800,55054.55,27.18,0,-76,56400,56100,55500,55200,54600,56250,55350,211,16700,5000,41290,100,1,4224646,2319,2.76,0.24,12,0.00,19882.00,224631.00,61600,20240522,-10.88,49700,20240108,10.46,61600,-10.88,20240522,49700,10.46,20240108,61600,-10.88,20240522,49700,10.46,20240108,0.02,N,092230,5000,211 억,,1148276,N,N,0,N,00,N +20241129,100809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54900,-900,5,-1.61,7497600,136,17.75,55800,55800,54900,72500,39100,55800,55129.41,27.18,0,-75,56400,56100,55500,55200,54600,56250,55350,211,16700,5000,41290,100,1,4224646,2319,2.76,0.24,12,0.00,19882.00,224631.00,61600,20240522,-10.88,49700,20240108,10.46,61600,-10.88,20240522,49700,10.46,20240108,61600,-10.88,20240522,49700,10.46,20240108,0.02,N,092230,5000,211 억,,1148276,N,N,0,N,00,N +20241129,090812,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,-600,5,-1.08,1327200,24,3.13,55800,55800,55200,72500,39100,55800,55300.00,27.18,0,-9,56400,56100,55500,55200,54600,56250,55350,211,16700,5000,41290,100,1,4224646,2332,2.78,0.25,12,0.00,19882.00,224631.00,61600,20240522,-10.39,49700,20240108,11.07,61600,-10.39,20240522,49700,11.07,20240108,61600,-10.39,20240522,49700,11.07,20240108,0.02,N,092230,5000,211 억,,1148276,N,N,0,N,00,N 20241128,160801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,400,2,0.72,42463900,766,191.98,55400,55800,54900,72000,38800,55400,55435.90,27.18,0,237,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2357,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.42,49700,20240108,12.27,61600,-9.42,20240522,49700,12.27,20240108,61600,-9.42,20240522,49700,12.27,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N 20241128,150817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,-200,5,-0.36,28961100,524,131.33,55400,55400,54900,72000,38800,55400,55269.27,27.18,0,6,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2332,2.78,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.39,49700,20240108,11.07,61600,-10.39,20240522,49700,11.07,20240108,61600,-10.39,20240522,49700,11.07,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N 20241128,140814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,-300,5,-0.54,28795500,521,130.58,55400,55400,54900,72000,38800,55400,55269.67,27.18,0,4,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2328,2.77,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N diff --git a/092300/price/prices-20241101.csv b/092300/price/prices-20241101.csv index 6bf6750ec940..5afc8fd7f0b6 100644 --- a/092300/price/prices-20241101.csv +++ b/092300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-90,5,-3.52,75608395,30472,236.71,2575,2575,2445,3325,1795,2560,2481.24,0.24,0,-6780,2616,2587,2571,2542,2526,2580,2535,93,765,500,1840,5,1,18672816,461,4.44,0.45,12,0.16,556.00,5453.00,4940,20240116,-50.00,2380,20241115,3.78,4940,-50.00,20240116,2380,3.78,20241115,4940,-50.00,20240116,2380,3.78,20241115,2.07,N,092300,500,93 억,,45343,N,N,0,N,00,N +20241129,150812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-90,5,-3.52,72773475,29326,227.81,2575,2575,2445,3325,1795,2560,2481.53,0.24,0,-6591,2616,2587,2571,2542,2526,2580,2535,93,765,500,1840,5,1,18672816,461,4.44,0.45,12,0.16,556.00,5453.00,4940,20240116,-50.00,2380,20241115,3.78,4940,-50.00,20240116,2380,3.78,20241115,4940,-50.00,20240116,2380,3.78,20241115,2.07,N,092300,500,93 억,,45343,N,N,0,N,00,N +20241129,140814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,-85,5,-3.32,65470870,26375,204.89,2575,2575,2445,3325,1795,2560,2482.31,0.24,0,-6531,2616,2587,2571,2542,2526,2580,2535,93,765,500,1840,5,1,18672816,462,4.45,0.45,12,0.14,556.00,5453.00,4940,20240116,-49.90,2380,20241115,3.99,4940,-49.90,20240116,2380,3.99,20241115,4940,-49.90,20240116,2380,3.99,20241115,2.07,N,092300,500,93 억,,45343,N,N,0,N,00,N +20241129,130812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-75,5,-2.93,58593360,23602,183.34,2575,2575,2445,3325,1795,2560,2482.56,0.24,0,-6492,2616,2587,2571,2542,2526,2580,2535,93,765,500,1840,5,1,18672816,464,4.47,0.46,12,0.13,556.00,5453.00,4940,20240116,-49.70,2380,20241115,4.41,4940,-49.70,20240116,2380,4.41,20241115,4940,-49.70,20240116,2380,4.41,20241115,2.07,N,092300,500,93 억,,45343,N,N,0,N,00,N +20241129,120813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-75,5,-2.93,53804070,21670,168.34,2575,2575,2445,3325,1795,2560,2482.88,0.24,0,-6338,2616,2587,2571,2542,2526,2580,2535,93,765,500,1840,5,1,18672816,464,4.47,0.46,12,0.12,556.00,5453.00,4940,20240116,-49.70,2380,20241115,4.41,4940,-49.70,20240116,2380,4.41,20241115,4940,-49.70,20240116,2380,4.41,20241115,2.07,N,092300,500,93 억,,45343,N,N,0,N,00,N +20241129,110815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2480,-80,5,-3.12,51498480,20742,161.13,2575,2575,2445,3325,1795,2560,2482.81,0.24,0,-6349,2616,2587,2571,2542,2526,2580,2535,93,765,500,1840,5,1,18672816,463,4.46,0.45,12,0.11,556.00,5453.00,4940,20240116,-49.80,2380,20241115,4.20,4940,-49.80,20240116,2380,4.20,20241115,4940,-49.80,20240116,2380,4.20,20241115,2.07,N,092300,500,93 억,,45343,N,N,0,N,00,N +20241129,100809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2495,-65,5,-2.54,23264405,9284,72.12,2575,2575,2460,3325,1795,2560,2505.86,0.24,0,-4841,2616,2587,2571,2542,2526,2580,2535,93,765,500,1840,5,1,18672816,466,4.49,0.46,12,0.05,556.00,5453.00,4940,20240116,-49.49,2380,20241115,4.83,4940,-49.49,20240116,2380,4.83,20241115,4940,-49.49,20240116,2380,4.83,20241115,2.07,N,092300,500,93 억,,45343,N,N,0,N,00,N +20241129,090813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,-5,5,-0.20,5293755,2067,16.06,2575,2575,2555,3325,1795,2560,2561.08,0.24,0,-1764,2616,2587,2571,2542,2526,2580,2535,93,765,500,1840,5,1,18672816,477,4.60,0.47,12,0.01,556.00,5453.00,4940,20240116,-48.28,2380,20241115,7.35,4940,-48.28,20240116,2380,7.35,20241115,4940,-48.28,20240116,2380,7.35,20241115,2.07,N,092300,500,93 억,,45343,N,N,0,N,00,N 20241128,160801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,-25,5,-0.97,33113630,12860,53.75,2585,2600,2555,3360,1810,2585,2575.02,0.24,0,784,2655,2620,2600,2565,2545,2610,2555,93,775,500,1860,5,1,18672816,478,4.60,0.47,12,0.07,556.00,5453.00,4940,20240116,-48.18,2380,20241115,7.56,4940,-48.18,20240116,2380,7.56,20241115,4940,-48.18,20240116,2380,7.56,20241115,2.05,N,092300,500,93 억,,44559,N,N,0,N,00,N 20241128,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2575,-10,5,-0.39,28439460,11039,46.14,2585,2600,2555,3360,1810,2585,2576.27,0.24,0,823,2655,2620,2600,2565,2545,2610,2555,93,775,500,1860,5,1,18672816,481,4.63,0.47,12,0.06,556.00,5453.00,4940,20240116,-47.87,2380,20241115,8.19,4940,-47.87,20240116,2380,8.19,20241115,4940,-47.87,20240116,2380,8.19,20241115,2.05,N,092300,500,93 억,,44559,N,N,0,N,00,N 20241128,140814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,5,2,0.19,27973105,10859,45.39,2585,2600,2555,3360,1810,2585,2576.03,0.24,0,835,2655,2620,2600,2565,2545,2610,2555,93,775,500,1860,5,1,18672816,484,4.66,0.47,12,0.06,556.00,5453.00,4940,20240116,-47.57,2380,20241115,8.82,4940,-47.57,20240116,2380,8.82,20241115,4940,-47.57,20240116,2380,8.82,20241115,2.05,N,092300,500,93 억,,44559,N,N,0,N,00,N diff --git a/092440/price/prices-20241101.csv b/092440/price/prices-20241101.csv index 64939890a5de..a37532c97954 100644 --- a/092440/price/prices-20241101.csv +++ b/092440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160754,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2475,-35,5,-1.39,657439520,257269,4302.16,2510,2760,2450,3260,1760,2510,2555.47,62.98,0,-1406,2530,2520,2500,2490,2470,2525,2495,146,750,500,1800,5,1,29200000,723,41.95,0.29,03,0.88,59.00,8537.00,3240,20240314,-23.61,2405,20241114,2.91,3240,-23.61,20240314,2405,2.91,20241114,3240,-23.61,20240314,2405,2.91,20241114,0.76,N,092440,500,146 억,,18388958,N,N,1,N,00,N +20241129,150812,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2465,-45,5,-1.79,648924240,253818,4244.45,2510,2760,2450,3260,1760,2510,2556.65,62.98,0,-1118,2530,2520,2500,2490,2470,2525,2495,146,750,500,1800,5,1,29200000,720,41.78,0.29,03,0.87,59.00,8537.00,3240,20240314,-23.92,2405,20241114,2.49,3240,-23.92,20240314,2405,2.49,20241114,3240,-23.92,20240314,2405,2.49,20241114,0.76,N,092440,500,146 억,,18388958,N,N,1,N,00,N +20241129,140814,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2480,-30,5,-1.20,623674840,243565,4072.99,2510,2760,2450,3260,1760,2510,2560.61,62.98,0,-2293,2530,2520,2500,2490,2470,2525,2495,146,750,500,1800,5,1,29200000,724,42.03,0.29,03,0.83,59.00,8537.00,3240,20240314,-23.46,2405,20241114,3.12,3240,-23.46,20240314,2405,3.12,20241114,3240,-23.46,20240314,2405,3.12,20241114,0.76,N,092440,500,146 억,,18388958,N,N,1,N,00,N +20241129,130812,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2460,-50,5,-1.99,609730080,237901,3978.28,2510,2760,2450,3260,1760,2510,2562.96,62.98,0,-1624,2530,2520,2500,2490,2470,2525,2495,146,750,500,1800,5,1,29200000,718,41.69,0.29,03,0.81,59.00,8537.00,3240,20240314,-24.07,2405,20241114,2.29,3240,-24.07,20240314,2405,2.29,20241114,3240,-24.07,20240314,2405,2.29,20241114,0.76,N,092440,500,146 억,,18388958,N,N,1,N,00,N +20241129,120814,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2475,-35,5,-1.39,65576525,26459,442.46,2510,2510,2450,3260,1760,2510,2478.42,62.98,0,-1361,2530,2520,2500,2490,2470,2525,2495,146,750,500,1800,5,1,29200000,723,41.95,0.29,03,0.09,59.00,8537.00,3240,20240314,-23.61,2405,20241114,2.91,3240,-23.61,20240314,2405,2.91,20241114,3240,-23.61,20240314,2405,2.91,20241114,0.76,N,092440,500,146 억,,18388958,N,N,1,N,00,N +20241129,110815,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,-20,5,-0.80,23997890,9668,161.67,2510,2510,2450,3260,1760,2510,2482.20,62.98,0,-1059,2530,2520,2500,2490,2470,2525,2495,146,750,500,1800,5,1,29200000,727,42.20,0.29,03,0.03,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.76,N,092440,500,146 억,,18388958,N,N,1,N,00,N +20241129,100810,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2470,-40,5,-1.59,11475650,4624,77.32,2510,2510,2450,3260,1760,2510,2481.76,62.98,0,-595,2530,2520,2500,2490,2470,2525,2495,146,750,500,1800,5,1,29200000,721,41.86,0.29,03,0.02,59.00,8537.00,3240,20240314,-23.77,2405,20241114,2.70,3240,-23.77,20240314,2405,2.70,20241114,3240,-23.77,20240314,2405,2.70,20241114,0.76,N,092440,500,146 억,,18388958,N,N,1,N,00,N +20241129,090813,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2500,-10,5,-0.40,3329160,1331,22.26,2510,2510,2500,3260,1760,2510,2501.25,62.98,0,-235,2530,2520,2500,2490,2470,2525,2495,146,750,500,1800,5,1,29200000,730,42.37,0.29,03,0.00,59.00,8537.00,3240,20240314,-22.84,2405,20241114,3.95,3240,-22.84,20240314,2405,3.95,20241114,3240,-22.84,20240314,2405,3.95,20241114,0.76,N,092440,500,146 억,,18388958,N,N,1,N,00,N 20241128,160802,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2510,25,2,1.01,14865305,5980,49.44,2485,2510,2480,3230,1740,2485,2485.84,62.98,0,-693,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,733,42.54,0.29,03,0.02,59.00,8537.00,3240,20240314,-22.53,2405,20241114,4.37,3240,-22.53,20240314,2405,4.37,20241114,3240,-22.53,20240314,2405,4.37,20241114,0.77,N,092440,500,146 억,,18389651,N,N,1,N,00,N 20241128,150818,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,13587790,5467,45.20,2485,2510,2480,3230,1740,2485,2485.42,62.98,0,-686,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.02,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N 20241128,140814,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,12299500,4948,40.91,2485,2510,2480,3230,1740,2485,2485.75,62.98,0,-686,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.02,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N diff --git a/092460/price/prices-20241101.csv b/092460/price/prices-20241101.csv index 7b9512016b35..4389b20f9eae 100644 --- a/092460/price/prices-20241101.csv +++ b/092460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7590,160,2,2.15,461320600,61984,94.18,7430,7630,7250,9650,5210,7430,7442.58,0.58,0,3508,7736,7582,7466,7312,7196,7525,7255,88,2220,500,5340,10,1,17109680,1299,1.84,0.78,12,0.36,4130.00,9773.00,8240,20240802,-7.89,5560,20240201,36.51,8240,-7.89,20240802,5560,36.51,20240201,8240,-7.89,20240802,5560,36.51,20240201,1.87,N,092460,500,88 억,,99576,N,N,0,N,00,N +20241129,150813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7530,100,2,1.35,443530860,59635,90.61,7430,7630,7250,9650,5210,7430,7437.43,0.58,0,3834,7736,7582,7466,7312,7196,7525,7255,88,2220,500,5340,10,1,17109680,1288,1.82,0.77,12,0.35,4130.00,9773.00,8240,20240802,-8.62,5560,20240201,35.43,8240,-8.62,20240802,5560,35.43,20240201,8240,-8.62,20240802,5560,35.43,20240201,1.87,N,092460,500,88 억,,99576,N,N,0,N,00,N +20241129,140815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7610,180,2,2.42,362103980,48871,74.25,7430,7620,7250,9650,5210,7430,7409.38,0.58,0,3590,7736,7582,7466,7312,7196,7525,7255,88,2220,500,5340,10,1,17109680,1302,1.84,0.78,12,0.29,4130.00,9773.00,8240,20240802,-7.65,5560,20240201,36.87,8240,-7.65,20240802,5560,36.87,20240201,8240,-7.65,20240802,5560,36.87,20240201,1.87,N,092460,500,88 억,,99576,N,N,0,N,00,N +20241129,130812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,90,2,1.21,315011760,42659,64.82,7430,7540,7250,9650,5210,7430,7384.42,0.58,0,5934,7736,7582,7466,7312,7196,7525,7255,88,2220,500,5340,10,1,17109680,1287,1.82,0.77,12,0.25,4130.00,9773.00,8240,20240802,-8.74,5560,20240201,35.25,8240,-8.74,20240802,5560,35.25,20240201,8240,-8.74,20240802,5560,35.25,20240201,1.87,N,092460,500,88 억,,99576,N,N,0,N,00,N +20241129,120814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,90,2,1.21,272419030,36988,56.20,7430,7520,7250,9650,5210,7430,7365.07,0.58,0,8158,7736,7582,7466,7312,7196,7525,7255,88,2220,500,5340,10,1,17109680,1287,1.82,0.77,12,0.22,4130.00,9773.00,8240,20240802,-8.74,5560,20240201,35.25,8240,-8.74,20240802,5560,35.25,20240201,8240,-8.74,20240802,5560,35.25,20240201,1.87,N,092460,500,88 억,,99576,N,N,0,N,00,N +20241129,110816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,-110,5,-1.48,155832700,21301,32.36,7430,7430,7250,9650,5210,7430,7315.75,0.58,0,1979,7736,7582,7466,7312,7196,7525,7255,88,2220,500,5340,10,1,17109680,1252,1.77,0.75,12,0.12,4130.00,9773.00,8240,20240802,-11.17,5560,20240201,31.65,8240,-11.17,20240802,5560,31.65,20240201,8240,-11.17,20240802,5560,31.65,20240201,1.87,N,092460,500,88 억,,99576,N,N,0,N,00,N +20241129,100810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7330,-100,5,-1.35,106951420,14623,22.22,7430,7430,7250,9650,5210,7430,7313.92,0.58,0,2070,7736,7582,7466,7312,7196,7525,7255,88,2220,500,5340,10,1,17109680,1254,1.77,0.75,12,0.09,4130.00,9773.00,8240,20240802,-11.04,5560,20240201,31.83,8240,-11.04,20240802,5560,31.83,20240201,8240,-11.04,20240802,5560,31.83,20240201,1.87,N,092460,500,88 억,,99576,N,N,0,N,00,N +20241129,090813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7260,-170,5,-2.29,7853580,1072,1.63,7430,7430,7250,9650,5210,7430,7326.10,0.58,0,-492,7736,7582,7466,7312,7196,7525,7255,88,2220,500,5340,10,1,17109680,1242,1.76,0.74,12,0.01,4130.00,9773.00,8240,20240802,-11.89,5560,20240201,30.58,8240,-11.89,20240802,5560,30.58,20240201,8240,-11.89,20240802,5560,30.58,20240201,1.87,N,092460,500,88 억,,99576,N,N,0,N,00,N 20241128,160802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7430,-90,5,-1.20,491197180,65815,71.46,7520,7620,7350,9770,5270,7520,7463.30,0.59,0,-2530,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1271,1.80,0.76,12,0.38,4130.00,9773.00,8240,20240802,-9.83,5560,20240201,33.63,8240,-9.83,20240802,5560,33.63,20240201,8240,-9.83,20240802,5560,33.63,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N 20241128,150818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7400,-120,5,-1.60,467776940,62645,68.02,7520,7620,7350,9770,5270,7520,7467.11,0.59,0,-3644,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1266,1.79,0.76,12,0.37,4130.00,9773.00,8240,20240802,-10.19,5560,20240201,33.09,8240,-10.19,20240802,5560,33.09,20240201,8240,-10.19,20240802,5560,33.09,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N 20241128,140815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7440,-80,5,-1.06,347968280,46641,50.64,7520,7620,7350,9770,5270,7520,7460.57,0.59,0,6276,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1273,1.80,0.76,12,0.27,4130.00,9773.00,8240,20240802,-9.71,5560,20240201,33.81,8240,-9.71,20240802,5560,33.81,20240201,8240,-9.71,20240802,5560,33.81,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N diff --git a/092590/price/prices-20241101.csv b/092590/price/prices-20241101.csv index eddc85240d0a..89bfad09ca44 100644 --- a/092590/price/prices-20241101.csv +++ b/092590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160755,57,100.00,KONEX,,,N,N,N,N, ,N,955,86,2,9.90,3046856,4115,411500.00,989,989,739,999,739,869,740.43,0.00,0,0,869,869,869,869,869,869,869,36,130,500,520,1,1,7291098,70,-5.55,0.48,12,0.06,-172.00,1976.00,1262,20231122,-24.33,515,20240124,85.44,1247,-23.42,20241024,515,85.44,20240124,1247,-23.42,20241024,515,85.44,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241129,150813,57,100.00,KONEX,,,N,N,N,N, ,N,742,-127,5,-14.61,3043036,4111,411100.00,989,989,739,999,739,869,740.22,0.00,0,0,869,869,869,869,869,869,869,36,130,500,520,1,1,7291098,54,-4.31,0.38,12,0.06,-172.00,1976.00,1262,20231122,-41.20,515,20240124,44.08,1247,-40.50,20241024,515,44.08,20240124,1247,-40.50,20241024,515,44.08,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241129,140815,57,100.00,KONEX,,,N,N,N,N, ,N,739,-130,4,-14.96,3041334,4109,410900.00,989,989,739,999,739,869,740.16,0.00,0,0,869,869,869,869,869,869,869,36,130,500,520,1,1,7291098,54,-4.30,0.37,12,0.06,-172.00,1976.00,1262,20231122,-41.44,515,20240124,43.50,1247,-40.74,20241024,515,43.50,20240124,1247,-40.74,20241024,515,43.50,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241129,130813,57,100.00,KONEX,,,N,N,N,N, ,N,739,-130,4,-14.96,3041334,4109,410900.00,989,989,739,999,739,869,740.16,0.00,0,0,869,869,869,869,869,869,869,36,130,500,520,1,1,7291098,54,-4.30,0.37,12,0.06,-172.00,1976.00,1262,20231122,-41.44,515,20240124,43.50,1247,-40.74,20241024,515,43.50,20240124,1247,-40.74,20241024,515,43.50,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241129,120814,57,100.00,KONEX,,,N,N,N,N, ,N,739,-130,4,-14.96,3037936,4105,410500.00,989,989,739,999,739,869,740.06,0.00,0,0,869,869,869,869,869,869,869,36,130,500,520,1,1,7291098,54,-4.30,0.37,12,0.06,-172.00,1976.00,1262,20231122,-41.44,515,20240124,43.50,1247,-40.74,20241024,515,43.50,20240124,1247,-40.74,20241024,515,43.50,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241129,110816,57,100.00,KONEX,,,N,N,N,N, ,N,739,-130,4,-14.96,3034489,4101,410100.00,989,989,739,999,739,869,739.94,0.00,0,0,869,869,869,869,869,869,869,36,130,500,520,1,1,7291098,54,-4.30,0.37,12,0.06,-172.00,1976.00,1262,20231122,-41.44,515,20240124,43.50,1247,-40.74,20241024,515,43.50,20240124,1247,-40.74,20241024,515,43.50,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241129,100810,57,100.00,KONEX,,,N,N,N,N, ,N,869,0,3,0.00,0,0,0.00,0,0,0,999,739,869,0.00,0.00,0,0,869,869,869,869,869,869,869,36,130,500,520,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241129,090814,57,100.00,KONEX,,,N,N,N,N, ,N,869,0,3,0.00,0,0,0.00,0,0,0,999,739,869,0.00,0.00,0,0,869,869,869,869,869,869,869,36,130,500,520,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241128,160802,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241128,150818,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241128,140815,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20241101.csv b/092600/price/prices-20241101.csv index 9253bd0903da..24562ac8a503 100644 --- a/092600/price/prices-20241101.csv +++ b/092600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1075,-41,5,-3.67,34331824,31513,139.15,1106,1129,1070,1450,782,1116,1089.45,0.62,0,-2910,1139,1127,1115,1103,1091,1121,1097,125,334,500,710,1,1,25083517,270,-1.48,0.69,12,0.13,-725.00,1555.00,2700,20240228,-60.19,1010,20240806,6.44,2700,-60.19,20240228,1010,6.44,20240806,2700,-60.19,20240228,1010,6.44,20240806,0.31,N,092600,500,125 억,,154403,N,N,0,N,00,N +20241129,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1074,-42,5,-3.76,32740899,30030,132.60,1106,1129,1070,1450,782,1116,1090.27,0.62,0,-2583,1139,1127,1115,1103,1091,1121,1097,125,334,500,710,1,1,25083517,269,-1.48,0.69,12,0.12,-725.00,1555.00,2700,20240228,-60.22,1010,20240806,6.34,2700,-60.22,20240228,1010,6.34,20240806,2700,-60.22,20240228,1010,6.34,20240806,0.31,N,092600,500,125 억,,154403,N,N,0,N,00,N +20241129,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1091,-25,5,-2.24,20803233,18942,83.64,1106,1129,1085,1450,782,1116,1098.26,0.62,0,-1581,1139,1127,1115,1103,1091,1121,1097,125,334,500,710,1,1,25083517,274,-1.50,0.70,12,0.08,-725.00,1555.00,2700,20240228,-59.59,1010,20240806,8.02,2700,-59.59,20240228,1010,8.02,20240806,2700,-59.59,20240228,1010,8.02,20240806,0.31,N,092600,500,125 억,,154403,N,N,0,N,00,N +20241129,130813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1088,-28,5,-2.51,14227378,12890,56.92,1106,1129,1085,1450,782,1116,1103.75,0.62,0,-1296,1139,1127,1115,1103,1091,1121,1097,125,334,500,710,1,1,25083517,273,-1.50,0.70,12,0.05,-725.00,1555.00,2700,20240228,-59.70,1010,20240806,7.72,2700,-59.70,20240228,1010,7.72,20240806,2700,-59.70,20240228,1010,7.72,20240806,0.31,N,092600,500,125 억,,154403,N,N,0,N,00,N +20241129,120815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1089,-27,5,-2.42,13447873,12175,53.76,1106,1129,1085,1450,782,1116,1104.55,0.62,0,-1269,1139,1127,1115,1103,1091,1121,1097,125,334,500,710,1,1,25083517,273,-1.50,0.70,12,0.05,-725.00,1555.00,2700,20240228,-59.67,1010,20240806,7.82,2700,-59.67,20240228,1010,7.82,20240806,2700,-59.67,20240228,1010,7.82,20240806,0.31,N,092600,500,125 억,,154403,N,N,0,N,00,N +20241129,110816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1091,-25,5,-2.24,12606108,11402,50.35,1106,1129,1085,1450,782,1116,1105.60,0.62,0,-1110,1139,1127,1115,1103,1091,1121,1097,125,334,500,710,1,1,25083517,274,-1.50,0.70,12,0.05,-725.00,1555.00,2700,20240228,-59.59,1010,20240806,8.02,2700,-59.59,20240228,1010,8.02,20240806,2700,-59.59,20240228,1010,8.02,20240806,0.31,N,092600,500,125 억,,154403,N,N,0,N,00,N +20241129,100811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1101,-15,5,-1.34,6657302,5970,26.36,1106,1129,1101,1450,782,1116,1115.13,0.62,0,-1250,1139,1127,1115,1103,1091,1121,1097,125,334,500,710,1,1,25083517,276,-1.52,0.71,12,0.02,-725.00,1555.00,2700,20240228,-59.22,1010,20240806,9.01,2700,-59.22,20240228,1010,9.01,20240806,2700,-59.22,20240228,1010,9.01,20240806,0.31,N,092600,500,125 억,,154403,N,N,0,N,00,N +20241129,090814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,0,3,0.00,56776,51,0.23,1106,1116,1106,1450,782,1116,1113.25,0.62,0,-4,1139,1127,1115,1103,1091,1121,1097,125,334,500,710,1,1,25083517,280,-1.54,0.72,12,0.00,-725.00,1555.00,2700,20240228,-58.67,1010,20240806,10.50,2700,-58.67,20240228,1010,10.50,20240806,2700,-58.67,20240228,1010,10.50,20240806,0.31,N,092600,500,125 억,,154403,N,N,0,N,00,N 20241128,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,-11,5,-0.98,21996638,19795,50.70,1120,1127,1103,1465,789,1127,1111.22,0.62,0,-889,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,280,-1.54,0.72,12,0.08,-725.00,1555.00,2700,20240228,-58.67,1010,20240806,10.50,2700,-58.67,20240228,1010,10.50,20240806,2700,-58.67,20240228,1010,10.50,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N 20241128,150819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1117,-10,5,-0.89,20523526,18475,47.32,1120,1127,1103,1465,789,1127,1110.88,0.62,0,-519,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,280,-1.54,0.72,12,0.07,-725.00,1555.00,2700,20240228,-58.63,1010,20240806,10.59,2700,-58.63,20240228,1010,10.59,20240806,2700,-58.63,20240228,1010,10.59,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N 20241128,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1115,-12,5,-1.06,19647003,17689,45.31,1120,1127,1103,1465,789,1127,1110.69,0.62,0,-908,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,280,-1.54,0.72,12,0.07,-725.00,1555.00,2700,20240228,-58.70,1010,20240806,10.40,2700,-58.70,20240228,1010,10.40,20240806,2700,-58.70,20240228,1010,10.40,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N diff --git a/092730/price/prices-20241101.csv b/092730/price/prices-20241101.csv index 4f1d9a3bfcd2..a379db0d254f 100644 --- a/092730/price/prices-20241101.csv +++ b/092730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160755,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12100,-180,5,-1.47,642673650,53440,92.59,12280,12280,11310,15960,8600,12280,12026.02,9.76,0,-8250,12586,12432,12306,12152,12026,12510,12230,80,3680,500,9080,10,1,16027989,1939,8.36,1.19,12,0.33,1448.00,10151.00,17564,20240614,-31.11,10318,20240909,17.27,17564,-31.11,20240614,10318,17.27,20240909,34300,-64.72,20240614,11310,6.98,20241129,0.96,N,092730,500,80 억,,1564344,N,N,11,N,00,N +20241129,150814,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12080,-200,5,-1.63,576880270,47991,83.15,12280,12280,11310,15960,8600,12280,12020.59,9.76,0,-6827,12586,12432,12306,12152,12026,12510,12230,80,3680,500,9080,10,1,16027989,1936,8.34,1.19,12,0.30,1448.00,10151.00,17564,20240614,-31.22,10318,20240909,17.08,17564,-31.22,20240614,10318,17.08,20240909,34300,-64.78,20240614,11310,6.81,20241129,0.96,N,092730,500,80 억,,1564344,N,N,11,N,00,N +20241129,140816,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12100,-180,5,-1.47,522948600,43524,75.41,12280,12280,11310,15960,8600,12280,12015.18,9.76,0,-4096,12586,12432,12306,12152,12026,12510,12230,80,3680,500,9080,10,1,16027989,1939,8.36,1.19,12,0.27,1448.00,10151.00,17564,20240614,-31.11,10318,20240909,17.27,17564,-31.11,20240614,10318,17.27,20240909,34300,-64.72,20240614,11310,6.98,20241129,0.96,N,092730,500,80 억,,1564344,N,N,11,N,00,N +20241129,130813,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12090,-190,5,-1.55,465325300,38757,67.15,12280,12280,11310,15960,8600,12280,12006.23,9.76,0,-1614,12586,12432,12306,12152,12026,12510,12230,80,3680,500,9080,10,1,16027989,1938,8.35,1.19,12,0.24,1448.00,10151.00,17564,20240614,-31.17,10318,20240909,17.17,17564,-31.17,20240614,10318,17.17,20240909,34300,-64.75,20240614,11310,6.90,20241129,0.96,N,092730,500,80 억,,1564344,N,N,11,N,00,N +20241129,120815,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12070,-210,5,-1.71,432027750,36004,62.38,12280,12280,11310,15960,8600,12280,11999.44,9.76,0,-18,12586,12432,12306,12152,12026,12510,12230,80,3680,500,9080,10,1,16027989,1935,8.34,1.19,12,0.22,1448.00,10151.00,17564,20240614,-31.28,10318,20240909,16.98,17564,-31.28,20240614,10318,16.98,20240909,34300,-64.81,20240614,11310,6.72,20241129,0.96,N,092730,500,80 억,,1564344,N,N,11,N,00,N +20241129,110816,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12050,-230,5,-1.87,388336330,32376,56.09,12280,12280,11310,15960,8600,12280,11994.57,9.76,0,1937,12586,12432,12306,12152,12026,12510,12230,80,3680,500,9080,10,1,16027989,1931,8.32,1.19,12,0.20,1448.00,10151.00,17564,20240614,-31.39,10318,20240909,16.79,17564,-31.39,20240614,10318,16.79,20240909,34300,-64.87,20240614,11310,6.54,20241129,0.96,N,092730,500,80 억,,1564344,N,N,11,N,00,N +20241129,100811,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11950,-330,5,-2.69,222244820,18580,32.19,12280,12280,11310,15960,8600,12280,11961.51,9.76,0,-3449,12586,12432,12306,12152,12026,12510,12230,80,3680,500,9080,10,1,16027989,1915,8.25,1.18,12,0.12,1448.00,10151.00,17564,20240614,-31.96,10318,20240909,15.82,17564,-31.96,20240614,10318,15.82,20240909,34300,-65.16,20240614,11310,5.66,20241129,0.96,N,092730,500,80 억,,1564344,N,N,11,N,00,N +20241129,090814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,-170,5,-1.38,33143280,2743,4.75,12280,12280,12030,15960,8600,12280,12082.86,9.76,0,-1855,12586,12432,12306,12152,12026,12510,12230,80,3680,500,9080,10,1,16027989,1941,8.36,1.19,12,0.02,1448.00,10151.00,17564,20240614,-31.05,10318,20240909,17.37,17564,-31.05,20240614,10318,17.37,20240909,34300,-64.69,20240614,11360,6.60,20241122,0.96,N,092730,500,80 억,,1564344,N,N,11,N,00,N 20241128,160803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12280,-120,5,-0.97,678653070,55216,39.47,12210,12460,12180,16120,8680,12400,12290.88,9.81,0,-7520,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1968,8.48,1.21,12,0.34,1448.00,10151.00,17564,20240614,-30.08,10318,20240909,19.02,17564,-30.08,20240614,10318,19.02,20240909,34300,-64.20,20240614,11360,8.10,20241122,0.97,N,092730,500,80 억,,1572115,N,N,11,N,00,N 20241128,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12250,-150,5,-1.21,634896320,51639,36.91,12210,12460,12180,16120,8680,12400,12294.90,9.81,0,-5605,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1963,8.46,1.21,12,0.32,1448.00,10151.00,17564,20240614,-30.26,10318,20240909,18.72,17564,-30.26,20240614,10318,18.72,20240909,34300,-64.29,20240614,11360,7.83,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N 20241128,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12290,-110,5,-0.89,557371400,45328,32.40,12210,12460,12180,16120,8680,12400,12296.40,9.81,0,-3310,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1970,8.49,1.21,12,0.28,1448.00,10151.00,17564,20240614,-30.03,10318,20240909,19.11,17564,-30.03,20240614,10318,19.11,20240909,34300,-64.17,20240614,11360,8.19,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N diff --git a/092780/price/prices-20241101.csv b/092780/price/prices-20241101.csv index 59861b30a038..0b3aa4a9f5cf 100644 --- a/092780/price/prices-20241101.csv +++ b/092780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4730,-5,5,-0.11,52779255,11349,72.85,4735,4750,4580,6150,3315,4735,4650.56,1.35,0,-2493,4835,4785,4705,4655,4575,4810,4680,66,1415,500,3310,5,1,13168460,623,8.16,0.49,12,0.09,580.00,9564.00,7120,20240621,-33.57,4190,20240415,12.89,7120,-33.57,20240621,4190,12.89,20240415,7120,-33.57,20240621,4190,12.89,20240415,0.65,N,092780,500,65 억,,177924,N,N,1,N,00,N +20241129,150814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4670,-65,5,-1.37,42538540,9170,58.87,4735,4750,4580,6150,3315,4735,4638.88,1.35,0,-883,4835,4785,4705,4655,4575,4810,4680,66,1415,500,3310,5,1,13168460,615,8.05,0.49,12,0.07,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,7120,-34.41,20240621,4190,11.46,20240415,7120,-34.41,20240621,4190,11.46,20240415,0.65,N,092780,500,65 억,,177924,N,N,1,N,00,N +20241129,140816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4665,-70,5,-1.48,36697800,7917,50.82,4735,4750,4580,6150,3315,4735,4635.32,1.35,0,-49,4835,4785,4705,4655,4575,4810,4680,66,1415,500,3310,5,1,13168460,614,8.04,0.49,12,0.06,580.00,9564.00,7120,20240621,-34.48,4190,20240415,11.34,7120,-34.48,20240621,4190,11.34,20240415,7120,-34.48,20240621,4190,11.34,20240415,0.65,N,092780,500,65 억,,177924,N,N,1,N,00,N +20241129,130814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4745,10,2,0.21,20469585,4410,28.31,4735,4750,4580,6150,3315,4735,4641.63,1.35,0,-1233,4835,4785,4705,4655,4575,4810,4680,66,1415,500,3310,5,1,13168460,625,8.18,0.50,12,0.03,580.00,9564.00,7120,20240621,-33.36,4190,20240415,13.25,7120,-33.36,20240621,4190,13.25,20240415,7120,-33.36,20240621,4190,13.25,20240415,0.65,N,092780,500,65 억,,177924,N,N,1,N,00,N +20241129,120815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4745,10,2,0.21,20469585,4410,28.31,4735,4750,4580,6150,3315,4735,4641.63,1.35,0,-1233,4835,4785,4705,4655,4575,4810,4680,66,1415,500,3310,5,1,13168460,625,8.18,0.50,12,0.03,580.00,9564.00,7120,20240621,-33.36,4190,20240415,13.25,7120,-33.36,20240621,4190,13.25,20240415,7120,-33.36,20240621,4190,13.25,20240415,0.65,N,092780,500,65 억,,177924,N,N,1,N,00,N +20241129,110817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4750,15,2,0.32,19427100,4188,26.88,4735,4750,4580,6150,3315,4735,4638.75,1.35,0,-1015,4835,4785,4705,4655,4575,4810,4680,66,1415,500,3310,5,1,13168460,626,8.19,0.50,12,0.03,580.00,9564.00,7120,20240621,-33.29,4190,20240415,13.37,7120,-33.29,20240621,4190,13.37,20240415,7120,-33.29,20240621,4190,13.37,20240415,0.65,N,092780,500,65 억,,177924,N,N,1,N,00,N +20241129,100811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4655,-80,5,-1.69,7713605,1662,10.67,4735,4750,4580,6150,3315,4735,4641.16,1.35,0,90,4835,4785,4705,4655,4575,4810,4680,66,1415,500,3310,5,1,13168460,613,8.03,0.49,12,0.01,580.00,9564.00,7120,20240621,-34.62,4190,20240415,11.10,7120,-34.62,20240621,4190,11.10,20240415,7120,-34.62,20240621,4190,11.10,20240415,0.65,N,092780,500,65 억,,177924,N,N,1,N,00,N +20241129,090815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4750,15,2,0.32,1335285,282,1.81,4735,4750,4735,6150,3315,4735,4735.05,1.35,0,-41,4835,4785,4705,4655,4575,4810,4680,66,1415,500,3310,5,1,13168460,626,8.19,0.50,12,0.00,580.00,9564.00,7120,20240621,-33.29,4190,20240415,13.37,7120,-33.29,20240621,4190,13.37,20240415,7120,-33.29,20240621,4190,13.37,20240415,0.65,N,092780,500,65 억,,177924,N,N,1,N,00,N 20241128,160803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4735,40,2,0.85,72855285,15578,260.02,4695,4755,4625,6100,3290,4695,4676.81,1.38,0,-7102,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,624,8.16,0.50,12,0.12,580.00,9564.00,7120,20240621,-33.50,4190,20240415,13.01,7120,-33.50,20240621,4190,13.01,20240415,7120,-33.50,20240621,4190,13.01,20240415,0.63,N,092780,500,65 억,,181262,N,N,1,N,00,N 20241128,150819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4670,-25,5,-0.53,66481610,14212,237.22,4695,4755,4635,6100,3290,4695,4677.85,1.38,0,-6747,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,615,8.05,0.49,12,0.11,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,7120,-34.41,20240621,4190,11.46,20240415,7120,-34.41,20240621,4190,11.46,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N 20241128,140816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4645,-50,5,-1.06,54919255,11720,195.63,4695,4755,4640,6100,3290,4695,4685.94,1.38,0,-7246,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,612,8.01,0.49,12,0.09,580.00,9564.00,7120,20240621,-34.76,4190,20240415,10.86,7120,-34.76,20240621,4190,10.86,20240415,7120,-34.76,20240621,4190,10.86,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N diff --git a/092790/price/prices-20241101.csv b/092790/price/prices-20241101.csv index 65c224dc0a93..4bd4a8a4c883 100644 --- a/092790/price/prices-20241101.csv +++ b/092790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160756,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9390,-280,5,-2.90,6525472960,681874,52.39,9880,9910,9320,12570,6770,9670,9570.02,0.49,0,-47371,10310,9990,9790,9470,9270,9890,9370,130,2900,500,6960,10,1,26002000,2442,1.72,0.55,12,2.62,5473.00,17112.00,12360,20240620,-24.03,6440,20240119,45.81,12360,-24.03,20240620,6440,45.81,20240119,12360,-24.03,20240620,6440,45.81,20240119,7.56,N,092790,500,130 억,,126845,N,N,1,N,00,N +20241129,150814,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9400,-270,5,-2.79,5992689730,625093,48.03,9880,9910,9370,12570,6770,9670,9586.86,0.49,0,-50717,10310,9990,9790,9470,9270,9890,9370,130,2900,500,6960,10,1,26002000,2444,1.72,0.55,12,2.40,5473.00,17112.00,12360,20240620,-23.95,6440,20240119,45.96,12360,-23.95,20240620,6440,45.96,20240119,12360,-23.95,20240620,6440,45.96,20240119,7.56,N,092790,500,130 억,,126845,N,N,1,N,00,N +20241129,140816,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9560,-110,5,-1.14,4522020850,469478,36.07,9880,9910,9430,12570,6770,9670,9632.01,0.49,0,-49031,10310,9990,9790,9470,9270,9890,9370,130,2900,500,6960,10,1,26002000,2486,1.75,0.56,12,1.81,5473.00,17112.00,12360,20240620,-22.65,6440,20240119,48.45,12360,-22.65,20240620,6440,48.45,20240119,12360,-22.65,20240620,6440,48.45,20240119,7.56,N,092790,500,130 억,,126845,N,N,1,N,00,N +20241129,130814,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9580,-90,5,-0.93,4140077370,429662,33.01,9880,9910,9430,12570,6770,9670,9635.65,0.49,0,-55153,10310,9990,9790,9470,9270,9890,9370,130,2900,500,6960,10,1,26002000,2491,1.75,0.56,12,1.65,5473.00,17112.00,12360,20240620,-22.49,6440,20240119,48.76,12360,-22.49,20240620,6440,48.76,20240119,12360,-22.49,20240620,6440,48.76,20240119,7.56,N,092790,500,130 억,,126845,N,N,1,N,00,N +20241129,120816,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9580,-90,5,-0.93,3807349680,394912,30.34,9880,9910,9430,12570,6770,9670,9641.00,0.49,0,-56546,10310,9990,9790,9470,9270,9890,9370,130,2900,500,6960,10,1,26002000,2491,1.75,0.56,12,1.52,5473.00,17112.00,12360,20240620,-22.49,6440,20240119,48.76,12360,-22.49,20240620,6440,48.76,20240119,12360,-22.49,20240620,6440,48.76,20240119,7.56,N,092790,500,130 억,,126845,N,N,1,N,00,N +20241129,110817,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9520,-150,5,-1.55,3589670340,372076,28.59,9880,9910,9430,12570,6770,9670,9647.67,0.49,0,-55058,10310,9990,9790,9470,9270,9890,9370,130,2900,500,6960,10,1,26002000,2475,1.74,0.56,12,1.43,5473.00,17112.00,12360,20240620,-22.98,6440,20240119,47.83,12360,-22.98,20240620,6440,47.83,20240119,12360,-22.98,20240620,6440,47.83,20240119,7.56,N,092790,500,130 억,,126845,N,N,1,N,00,N +20241129,100812,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9530,-140,5,-1.45,2849460160,294987,22.66,9880,9910,9430,12570,6770,9670,9659.61,0.49,0,-54317,10310,9990,9790,9470,9270,9890,9370,130,2900,500,6960,10,1,26002000,2478,1.74,0.56,12,1.13,5473.00,17112.00,12360,20240620,-22.90,6440,20240119,47.98,12360,-22.90,20240620,6440,47.98,20240119,12360,-22.90,20240620,6440,47.98,20240119,7.56,N,092790,500,130 억,,126845,N,N,1,N,00,N +20241129,090815,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9710,40,2,0.41,1030959030,104807,8.05,9880,9910,9710,12570,6770,9670,9836.92,0.49,0,-19924,10310,9990,9790,9470,9270,9890,9370,130,2900,500,6960,10,1,26002000,2525,1.77,0.57,12,0.40,5473.00,17112.00,12360,20240620,-21.44,6440,20240119,50.78,12360,-21.44,20240620,6440,50.78,20240119,12360,-21.44,20240620,6440,50.78,20240119,7.56,N,092790,500,130 억,,126845,N,N,1,N,00,N 20241128,160804,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9670,-440,5,-4.35,12436867860,1268755,52.21,10000,10110,9590,13140,7080,10110,9802.19,0.40,0,42743,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2514,1.77,0.57,12,4.88,5473.00,17112.00,12360,20240620,-21.76,6440,20240119,50.16,12360,-21.76,20240620,6440,50.16,20240119,12360,-21.76,20240620,6440,50.16,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N 20241128,150820,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9680,-430,5,-4.25,11745764220,1197293,49.27,10000,10110,9590,13140,7080,10110,9809.48,0.40,0,26799,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2517,1.77,0.57,12,4.60,5473.00,17112.00,12360,20240620,-21.68,6440,20240119,50.31,12360,-21.68,20240620,6440,50.31,20240119,12360,-21.68,20240620,6440,50.31,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N 20241128,140816,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9700,-410,5,-4.06,10725309280,1091999,44.94,10000,10110,9590,13140,7080,10110,9820.90,0.40,0,20287,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2522,1.77,0.57,12,4.20,5473.00,17112.00,12360,20240620,-21.52,6440,20240119,50.62,12360,-21.52,20240620,6440,50.62,20240119,12360,-21.52,20240620,6440,50.62,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N diff --git a/092870/price/prices-20241101.csv b/092870/price/prices-20241101.csv index 1a59deee0c31..711acee4f197 100644 --- a/092870/price/prices-20241101.csv +++ b/092870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160756,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9200,-480,5,-4.96,1301584280,140013,219.39,9650,9760,9150,12580,6780,9680,9296.77,1.07,0,-19077,9880,9780,9720,9620,9560,9750,9590,65,2900,500,6000,10,1,13050797,1201,21.60,0.70,12,1.07,426.00,13233.00,33869,20240402,-72.84,9150,20241129,0.55,33869,-72.84,20240402,9150,0.55,20241129,35400,-74.01,20240402,9150,0.55,20241129,6.02,N,092870,500,65 억,,140246,N,N,0,N,00,N +20241129,150815,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9180,-500,5,-5.17,1240568930,133376,208.99,9650,9760,9150,12580,6780,9680,9301.04,1.07,0,-16361,9880,9780,9720,9620,9560,9750,9590,65,2900,500,6000,10,1,13050797,1198,21.55,0.69,12,1.02,426.00,13233.00,33869,20240402,-72.90,9150,20241129,0.33,33869,-72.90,20240402,9150,0.33,20241129,35400,-74.07,20240402,9150,0.33,20241129,6.02,N,092870,500,65 억,,140246,N,N,0,N,00,N +20241129,140816,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9220,-460,5,-4.75,1091326700,117103,183.49,9650,9760,9150,12580,6780,9680,9319.11,1.07,0,-14142,9880,9780,9720,9620,9560,9750,9590,65,2900,500,6000,10,1,13050797,1203,21.64,0.70,12,0.90,426.00,13233.00,33869,20240402,-72.78,9150,20241129,0.77,33869,-72.78,20240402,9150,0.77,20241129,35400,-73.95,20240402,9150,0.77,20241129,6.02,N,092870,500,65 억,,140246,N,N,0,N,00,N +20241129,130814,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9230,-450,5,-4.65,967469100,103695,162.48,9650,9760,9150,12580,6780,9680,9329.66,1.07,0,-12248,9880,9780,9720,9620,9560,9750,9590,65,2900,500,6000,10,1,13050797,1205,21.67,0.70,12,0.79,426.00,13233.00,33869,20240402,-72.75,9150,20241129,0.87,33869,-72.75,20240402,9150,0.87,20241129,35400,-73.93,20240402,9150,0.87,20241129,6.02,N,092870,500,65 억,,140246,N,N,0,N,00,N +20241129,120816,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9210,-470,5,-4.86,849793910,90927,142.48,9650,9760,9150,12580,6780,9680,9345.57,1.07,0,-19513,9880,9780,9720,9620,9560,9750,9590,65,2900,500,6000,10,1,13050797,1202,21.62,0.70,12,0.70,426.00,13233.00,33869,20240402,-72.81,9150,20241129,0.66,33869,-72.81,20240402,9150,0.66,20241129,35400,-73.98,20240402,9150,0.66,20241129,6.02,N,092870,500,65 억,,140246,N,N,0,N,00,N +20241129,110817,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9190,-490,5,-5.06,761759380,81334,127.44,9650,9760,9160,12580,6780,9680,9365.48,1.07,0,-18104,9880,9780,9720,9620,9560,9750,9590,65,2900,500,6000,10,1,13050797,1199,21.57,0.69,12,0.62,426.00,13233.00,33869,20240402,-72.87,9160,20241129,0.33,33869,-72.87,20240402,9160,0.33,20241129,35400,-74.04,20240402,9160,0.33,20241129,6.02,N,092870,500,65 억,,140246,N,N,0,N,00,N +20241129,100812,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9210,-470,5,-4.86,572834210,60815,95.29,9650,9760,9200,12580,6780,9680,9418.92,1.07,0,-14415,9880,9780,9720,9620,9560,9750,9590,65,2900,500,6000,10,1,13050797,1202,21.62,0.70,12,0.47,426.00,13233.00,33869,20240402,-72.81,9200,20241129,0.11,33869,-72.81,20240402,9200,0.11,20241129,35400,-73.98,20240402,9200,0.11,20241129,6.02,N,092870,500,65 억,,140246,N,N,0,N,00,N +20241129,090815,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9580,-100,5,-1.03,109746860,11408,17.88,9650,9760,9580,12580,6780,9680,9619.71,1.07,0,-6923,9880,9780,9720,9620,9560,9750,9590,65,2900,500,6000,10,1,13050797,1250,22.49,0.72,12,0.09,426.00,13233.00,33869,20240402,-71.71,9580,20241129,0.00,33869,-71.71,20240402,9580,0.00,20241129,35400,-72.94,20240402,9580,0.00,20241129,6.02,N,092870,500,65 억,,140246,N,N,0,N,00,N 20241128,160804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9680,-100,5,-1.02,606086100,62369,52.36,9770,9820,9660,12710,6850,9780,9717.74,1.17,0,-12153,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1263,22.72,0.73,12,0.48,426.00,13233.00,33869,20240402,-71.42,9600,20241121,0.83,33869,-71.42,20240402,9600,0.83,20241121,35400,-72.66,20240402,9600,0.83,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N 20241128,150820,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9690,-90,5,-0.92,548076080,56370,47.33,9770,9820,9660,12710,6850,9780,9722.80,1.17,0,-12543,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1265,22.75,0.73,12,0.43,426.00,13233.00,33869,20240402,-71.39,9600,20241121,0.94,33869,-71.39,20240402,9600,0.94,20241121,35400,-72.63,20240402,9600,0.94,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N 20241128,140817,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9710,-70,5,-0.72,449188450,46191,38.78,9770,9820,9660,12710,6850,9780,9724.55,1.17,0,-13822,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1267,22.79,0.73,12,0.35,426.00,13233.00,33869,20240402,-71.33,9600,20241121,1.15,33869,-71.33,20240402,9600,1.15,20241121,35400,-72.57,20240402,9600,1.15,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N diff --git a/093050/price/prices-20241101.csv b/093050/price/prices-20241101.csv index 38f17e60480a..9d6846dd19af 100644 --- a/093050/price/prices-20241101.csv +++ b/093050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160757,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15710,-90,5,-0.57,770816570,48821,236.56,15800,15990,15500,20500,11060,15800,15788.61,13.77,0,7497,15960,15880,15790,15710,15620,15835,15665,1462,4700,5000,11690,10,1,29240000,4594,5.57,0.30,12,0.17,2822.00,52543.00,16710,20240517,-5.98,12390,20240125,26.80,16710,-5.98,20240517,12390,26.80,20240125,16710,-5.98,20240517,12390,26.80,20240125,0.15,N,093050,5000,1462 억,,4025721,N,N,5300,N,00,N +20241129,150815,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15870,70,2,0.44,681722560,43164,209.15,15800,15990,15500,20500,11060,15800,15793.77,13.77,0,3512,15960,15880,15790,15710,15620,15835,15665,1462,4700,5000,11690,10,1,29240000,4640,5.62,0.30,12,0.15,2822.00,52543.00,16710,20240517,-5.03,12390,20240125,28.09,16710,-5.03,20240517,12390,28.09,20240125,16710,-5.03,20240517,12390,28.09,20240125,0.15,N,093050,5000,1462 억,,4025721,N,N,4,N,00,N +20241129,140817,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15920,120,2,0.76,536358630,34022,164.85,15800,15990,15500,20500,11060,15800,15764.99,13.77,0,6368,15960,15880,15790,15710,15620,15835,15665,1462,4700,5000,11690,10,1,29240000,4655,5.64,0.30,12,0.12,2822.00,52543.00,16710,20240517,-4.73,12390,20240125,28.49,16710,-4.73,20240517,12390,28.49,20240125,16710,-4.73,20240517,12390,28.49,20240125,0.15,N,093050,5000,1462 억,,4025721,N,N,4,N,00,N +20241129,130815,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15930,130,2,0.82,382129700,24349,117.98,15800,15930,15500,20500,11060,15800,15693.59,13.77,0,6498,15960,15880,15790,15710,15620,15835,15665,1462,4700,5000,11690,10,1,29240000,4658,5.64,0.30,12,0.08,2822.00,52543.00,16710,20240517,-4.67,12390,20240125,28.57,16710,-4.67,20240517,12390,28.57,20240125,16710,-4.67,20240517,12390,28.57,20240125,0.15,N,093050,5000,1462 억,,4025721,N,N,4,N,00,N +20241129,120816,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15740,-60,5,-0.38,280171420,17910,86.78,15800,15800,15500,20500,11060,15800,15642.77,13.77,0,6298,15960,15880,15790,15710,15620,15835,15665,1462,4700,5000,11690,10,1,29240000,4602,5.58,0.30,12,0.06,2822.00,52543.00,16710,20240517,-5.80,12390,20240125,27.04,16710,-5.80,20240517,12390,27.04,20240125,16710,-5.80,20240517,12390,27.04,20240125,0.15,N,093050,5000,1462 억,,4025721,N,N,4,N,00,N +20241129,110818,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15630,-170,5,-1.08,156068970,9992,48.42,15800,15800,15500,20500,11060,15800,15618.30,13.77,0,3764,15960,15880,15790,15710,15620,15835,15665,1462,4700,5000,11690,10,1,29240000,4570,5.54,0.30,12,0.03,2822.00,52543.00,16710,20240517,-6.46,12390,20240125,26.15,16710,-6.46,20240517,12390,26.15,20240125,16710,-6.46,20240517,12390,26.15,20240125,0.15,N,093050,5000,1462 억,,4025721,N,N,4,N,00,N +20241129,100812,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15520,-280,5,-1.77,10966900,703,3.41,15800,15800,15500,20500,11060,15800,15581.49,13.77,0,-110,15960,15880,15790,15710,15620,15835,15665,1462,4700,5000,11690,10,1,29240000,4538,5.50,0.30,12,0.00,2822.00,52543.00,16710,20240517,-7.12,12390,20240125,25.26,16710,-7.12,20240517,12390,25.26,20240125,16710,-7.12,20240517,12390,25.26,20240125,0.15,N,093050,5000,1462 억,,4025721,N,N,4,N,00,N +20241129,090816,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15790,-10,5,-0.06,2077750,132,0.64,15800,15800,15620,20500,11060,15800,15690.97,13.77,0,-16,15960,15880,15790,15710,15620,15835,15665,1462,4700,5000,11690,10,1,29240000,4617,5.60,0.30,12,0.00,2822.00,52543.00,16710,20240517,-5.51,12390,20240125,27.44,16710,-5.51,20240517,12390,27.44,20240125,16710,-5.51,20240517,12390,27.44,20240125,0.15,N,093050,5000,1462 억,,4025721,N,N,4,N,00,N 20241128,160804,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15800,-70,5,-0.44,325958280,20637,39.08,15870,15870,15700,20600,11110,15870,15794.84,13.78,0,-1904,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4620,5.60,0.30,12,0.07,2822.00,52543.00,16710,20240517,-5.45,12390,20240125,27.52,16710,-5.45,20240517,12390,27.52,20240125,16710,-5.45,20240517,12390,27.52,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,4,N,00,N 20241128,150820,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15820,-50,5,-0.32,318166440,20144,38.15,15870,15870,15700,20600,11110,15870,15794.60,13.78,0,-1824,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4626,5.61,0.30,12,0.07,2822.00,52543.00,16710,20240517,-5.33,12390,20240125,27.68,16710,-5.33,20240517,12390,27.68,20240125,16710,-5.33,20240517,12390,27.68,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N 20241128,140817,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15740,-130,5,-0.82,292223920,18501,35.03,15870,15870,15700,20600,11110,15870,15795.03,13.78,0,-563,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4602,5.58,0.30,12,0.06,2822.00,52543.00,16710,20240517,-5.80,12390,20240125,27.04,16710,-5.80,20240517,12390,27.04,20240125,16710,-5.80,20240517,12390,27.04,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N diff --git a/093190/price/prices-20241101.csv b/093190/price/prices-20241101.csv index e86eeb082603..5ff63b3804fb 100644 --- a/093190/price/prices-20241101.csv +++ b/093190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,-55,5,-1.27,116618640,27265,768.46,4325,4330,4270,5620,3030,4325,4277.23,10.97,0,1150,4378,4351,4298,4271,4218,4365,4285,96,1295,500,3200,5,1,19238905,822,7.45,0.41,12,0.14,573.00,10437.00,6420,20231218,-33.49,4080,20240805,4.66,5930,-27.99,20240122,4080,4.66,20240805,6420,-33.49,20231218,4080,4.66,20240805,0.76,N,093190,500,96 억,,2109655,N,N,0,N,00,N +20241129,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4275,-50,5,-1.16,99897815,23353,658.20,4325,4330,4270,5620,3030,4325,4277.73,10.97,0,960,4378,4351,4298,4271,4218,4365,4285,96,1295,500,3200,5,1,19238905,822,7.46,0.41,12,0.12,573.00,10437.00,6420,20231218,-33.41,4080,20240805,4.78,5930,-27.91,20240122,4080,4.78,20240805,6420,-33.41,20231218,4080,4.78,20240805,0.76,N,093190,500,96 억,,2109655,N,N,0,N,00,N +20241129,140817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4275,-50,5,-1.16,86571645,20235,570.32,4325,4330,4270,5620,3030,4325,4278.31,10.97,0,1361,4378,4351,4298,4271,4218,4365,4285,96,1295,500,3200,5,1,19238905,822,7.46,0.41,12,0.11,573.00,10437.00,6420,20231218,-33.41,4080,20240805,4.78,5930,-27.91,20240122,4080,4.78,20240805,6420,-33.41,20231218,4080,4.78,20240805,0.76,N,093190,500,96 억,,2109655,N,N,0,N,00,N +20241129,130815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4275,-50,5,-1.16,56456510,13190,371.76,4325,4330,4270,5620,3030,4325,4280.25,10.97,0,1209,4378,4351,4298,4271,4218,4365,4285,96,1295,500,3200,5,1,19238905,822,7.46,0.41,12,0.07,573.00,10437.00,6420,20231218,-33.41,4080,20240805,4.78,5930,-27.91,20240122,4080,4.78,20240805,6420,-33.41,20231218,4080,4.78,20240805,0.76,N,093190,500,96 억,,2109655,N,N,0,N,00,N +20241129,120817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,-55,5,-1.27,47282645,11044,311.27,4325,4330,4270,5620,3030,4325,4281.30,10.97,0,1209,4378,4351,4298,4271,4218,4365,4285,96,1295,500,3200,5,1,19238905,822,7.45,0.41,12,0.06,573.00,10437.00,6420,20231218,-33.49,4080,20240805,4.66,5930,-27.99,20240122,4080,4.66,20240805,6420,-33.49,20231218,4080,4.66,20240805,0.76,N,093190,500,96 억,,2109655,N,N,0,N,00,N +20241129,110818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4285,-40,5,-0.92,43286350,10109,284.92,4325,4330,4270,5620,3030,4325,4281.96,10.97,0,1318,4378,4351,4298,4271,4218,4365,4285,96,1295,500,3200,5,1,19238905,824,7.48,0.41,12,0.05,573.00,10437.00,6420,20231218,-33.26,4080,20240805,5.02,5930,-27.74,20240122,4080,5.02,20240805,6420,-33.26,20231218,4080,5.02,20240805,0.76,N,093190,500,96 억,,2109655,N,N,0,N,00,N +20241129,100813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4280,-45,5,-1.04,20330565,4746,133.77,4325,4330,4270,5620,3030,4325,4283.73,10.97,0,352,4378,4351,4298,4271,4218,4365,4285,96,1295,500,3200,5,1,19238905,823,7.47,0.41,12,0.02,573.00,10437.00,6420,20231218,-33.33,4080,20240805,4.90,5930,-27.82,20240122,4080,4.90,20240805,6420,-33.33,20231218,4080,4.90,20240805,0.76,N,093190,500,96 억,,2109655,N,N,0,N,00,N +20241129,090816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4320,-5,5,-0.12,2087380,484,13.64,4325,4330,4300,5620,3030,4325,4312.77,10.97,0,-96,4378,4351,4298,4271,4218,4365,4285,96,1295,500,3200,5,1,19238905,831,7.54,0.41,12,0.00,573.00,10437.00,6420,20231218,-32.71,4080,20240805,5.88,5930,-27.15,20240122,4080,5.88,20240805,6420,-32.71,20231218,4080,5.88,20240805,0.76,N,093190,500,96 억,,2109655,N,N,0,N,00,N 20241128,160804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4325,80,2,1.88,15157890,3548,9.53,4295,4325,4245,5510,2975,4245,4272.24,10.96,0,706,4351,4297,4271,4217,4191,4285,4205,96,1265,500,3140,5,1,19238905,832,7.55,0.41,12,0.02,573.00,10437.00,6420,20231218,-32.63,4080,20240805,6.00,5930,-27.07,20240122,4080,6.00,20240805,6420,-32.63,20231218,4080,6.00,20240805,0.76,N,093190,500,96 억,,2108949,N,N,0,N,00,N 20241128,150821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4310,65,2,1.53,13397490,3140,8.44,4295,4310,4245,5510,2975,4245,4266.72,10.96,0,748,4351,4297,4271,4217,4191,4285,4205,96,1265,500,3140,5,1,19238905,829,7.52,0.41,12,0.02,573.00,10437.00,6420,20231218,-32.87,4080,20240805,5.64,5930,-27.32,20240122,4080,5.64,20240805,6420,-32.87,20231218,4080,5.64,20240805,0.76,N,093190,500,96 억,,2108949,N,N,0,N,00,N 20241128,140817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,25,2,0.59,9250250,2174,5.84,4295,4295,4245,5510,2975,4245,4254.94,10.96,0,515,4351,4297,4271,4217,4191,4285,4205,96,1265,500,3140,5,1,19238905,822,7.45,0.41,12,0.01,573.00,10437.00,6420,20231218,-33.49,4080,20240805,4.66,5930,-27.99,20240122,4080,4.66,20240805,6420,-33.49,20231218,4080,4.66,20240805,0.76,N,093190,500,96 억,,2108949,N,N,0,N,00,N diff --git a/093230/price/prices-20241101.csv b/093230/price/prices-20241101.csv index 8e91a1be5657..d2bfa7cdf598 100644 --- a/093230/price/prices-20241101.csv +++ b/093230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160757,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231122,0.00,1392,20231122,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231129,1392,0.00,20231129,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241129,150816,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231122,0.00,1392,20231122,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231129,1392,0.00,20231129,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241129,140817,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231122,0.00,1392,20231122,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231129,1392,0.00,20231129,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241129,130815,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231122,0.00,1392,20231122,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231129,1392,0.00,20231129,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241129,120817,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231122,0.00,1392,20231122,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231129,1392,0.00,20231129,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241129,110818,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231122,0.00,1392,20231122,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231129,1392,0.00,20231129,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241129,100813,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231122,0.00,1392,20231122,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231129,1392,0.00,20231129,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241129,090816,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231122,0.00,1392,20231122,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231129,1392,0.00,20231129,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241128,160805,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241128,150821,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241128,140817,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N diff --git a/093240/price/prices-20241101.csv b/093240/price/prices-20241101.csv index a00278ac73b5..9460388ac54b 100644 --- a/093240/price/prices-20241101.csv +++ b/093240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160757,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1100,-2,5,-0.18,678172014,614686,144.75,1099,1131,1079,1432,772,1102,1103.29,2.66,0,-145717,1132,1117,1099,1084,1066,1124,1091,177,330,500,720,1,1,35454022,390,5.37,0.45,06,1.73,205.00,2458.00,2520,20240927,-56.35,968,20240806,13.64,2520,-56.35,20240927,968,13.64,20240806,2520,-56.35,20240927,968,13.64,20240806,1.49,N,093240,500,177 억,,942359,N,N,3,N,00,N +20241129,150816,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1084,-18,5,-1.63,656383163,594723,140.05,1099,1131,1079,1432,772,1102,1103.68,2.66,0,-143420,1132,1117,1099,1084,1066,1124,1091,177,330,500,720,1,1,35454022,384,5.29,0.44,06,1.68,205.00,2458.00,2520,20240927,-56.98,968,20240806,11.98,2520,-56.98,20240927,968,11.98,20240806,2520,-56.98,20240927,968,11.98,20240806,1.49,N,093240,500,177 억,,942359,N,N,3,N,00,N +20241129,140818,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1100,-2,5,-0.18,604482611,547100,128.83,1099,1131,1079,1432,772,1102,1104.89,2.66,0,-130306,1132,1117,1099,1084,1066,1124,1091,177,330,500,720,1,1,35454022,390,5.37,0.45,06,1.54,205.00,2458.00,2520,20240927,-56.35,968,20240806,13.64,2520,-56.35,20240927,968,13.64,20240806,2520,-56.35,20240927,968,13.64,20240806,1.49,N,093240,500,177 억,,942359,N,N,3,N,00,N +20241129,130816,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1096,-6,5,-0.54,527715024,476988,112.32,1099,1131,1079,1432,772,1102,1106.35,2.66,0,-84880,1132,1117,1099,1084,1066,1124,1091,177,330,500,720,1,1,35454022,389,5.35,0.45,06,1.35,205.00,2458.00,2520,20240927,-56.51,968,20240806,13.22,2520,-56.51,20240927,968,13.22,20240806,2520,-56.51,20240927,968,13.22,20240806,1.49,N,093240,500,177 억,,942359,N,N,3,N,00,N +20241129,120817,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1106,4,2,0.36,445008303,401984,94.66,1099,1131,1079,1432,772,1102,1107.03,2.66,0,-65219,1132,1117,1099,1084,1066,1124,1091,177,330,500,720,1,1,35454022,392,5.40,0.45,06,1.13,205.00,2458.00,2520,20240927,-56.11,968,20240806,14.26,2520,-56.11,20240927,968,14.26,20240806,2520,-56.11,20240927,968,14.26,20240806,1.49,N,093240,500,177 억,,942359,N,N,3,N,00,N +20241129,110819,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1101,-1,5,-0.09,419416843,378782,89.20,1099,1131,1079,1432,772,1102,1107.28,2.66,0,-57539,1132,1117,1099,1084,1066,1124,1091,177,330,500,720,1,1,35454022,390,5.37,0.45,06,1.07,205.00,2458.00,2520,20240927,-56.31,968,20240806,13.74,2520,-56.31,20240927,968,13.74,20240806,2520,-56.31,20240927,968,13.74,20240806,1.49,N,093240,500,177 억,,942359,N,N,3,N,00,N +20241129,100813,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1094,-8,5,-0.73,361064322,325736,76.71,1099,1131,1079,1432,772,1102,1108.46,2.66,0,-30195,1132,1117,1099,1084,1066,1124,1091,177,330,500,720,1,1,35454022,388,5.34,0.45,06,0.92,205.00,2458.00,2520,20240927,-56.59,968,20240806,13.02,2520,-56.59,20240927,968,13.02,20240806,2520,-56.59,20240927,968,13.02,20240806,1.49,N,093240,500,177 억,,942359,N,N,3,N,00,N +20241129,090817,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1096,-6,5,-0.54,25510599,23258,5.48,1099,1106,1089,1432,772,1102,1096.85,2.66,0,-11153,1132,1117,1099,1084,1066,1124,1091,177,330,500,720,1,1,35454022,389,5.35,0.45,06,0.07,205.00,2458.00,2520,20240927,-56.51,968,20240806,13.22,2520,-56.51,20240927,968,13.22,20240806,2520,-56.51,20240927,968,13.22,20240806,1.49,N,093240,500,177 억,,942359,N,N,3,N,00,N 20241128,160805,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1102,23,2,2.13,460943629,421278,50.59,1083,1114,1081,1402,756,1079,1094.15,2.52,0,28260,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,391,5.38,0.45,06,1.19,205.00,2458.00,2520,20240927,-56.27,968,20240806,13.84,2520,-56.27,20240927,968,13.84,20240806,2520,-56.27,20240927,968,13.84,20240806,1.34,N,093240,500,177 억,,893248,N,N,3,N,00,N 20241128,150821,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1090,11,2,1.02,380081933,347937,41.78,1083,1108,1081,1402,756,1079,1092.39,2.52,0,22763,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,386,5.32,0.44,06,0.98,205.00,2458.00,2520,20240927,-56.75,968,20240806,12.60,2520,-56.75,20240927,968,12.60,20240806,2520,-56.75,20240927,968,12.60,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N 20241128,140818,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1095,16,2,1.48,298851622,273579,32.85,1083,1108,1081,1402,756,1079,1092.38,2.52,0,7784,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,388,5.34,0.45,06,0.77,205.00,2458.00,2520,20240927,-56.55,968,20240806,13.12,2520,-56.55,20240927,968,13.12,20240806,2520,-56.55,20240927,968,13.12,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N diff --git a/093320/price/prices-20241101.csv b/093320/price/prices-20241101.csv index 3386fb812625..550c53d94655 100644 --- a/093320/price/prices-20241101.csv +++ b/093320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160758,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,74800,2300,2,3.17,2191169900,29383,184.94,72500,76600,71800,94200,50800,72500,74572.67,26.11,0,-896,75566,74032,72866,71332,70166,73450,70750,24,21700,500,53650,100,1,4880000,3650,14.79,2.15,12,0.60,5059.00,34749.00,130500,20240122,-42.68,61100,20241115,22.42,130500,-42.68,20240122,61100,22.42,20241115,130500,-42.68,20240122,61100,22.42,20241115,1.12,N,093320,500,24 억,,1274069,N,N,5,N,00,N +20241129,150816,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,74500,2000,2,2.76,2136421800,28650,180.32,72500,76600,71800,94200,50800,72500,74569.70,26.11,0,-666,75566,74032,72866,71332,70166,73450,70750,24,21700,500,53650,100,1,4880000,3636,14.73,2.14,12,0.59,5059.00,34749.00,130500,20240122,-42.91,61100,20241115,21.93,130500,-42.91,20240122,61100,21.93,20241115,130500,-42.91,20240122,61100,21.93,20241115,1.12,N,093320,500,24 억,,1274069,N,N,51,N,00,N +20241129,140818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,75400,2900,2,4.00,1896668200,25452,160.20,72500,76600,71800,94200,50800,72500,74519.42,26.11,0,-131,75566,74032,72866,71332,70166,73450,70750,24,21700,500,53650,100,1,4880000,3680,14.90,2.17,12,0.52,5059.00,34749.00,130500,20240122,-42.22,61100,20241115,23.40,130500,-42.22,20240122,61100,23.40,20241115,130500,-42.22,20240122,61100,23.40,20241115,1.12,N,093320,500,24 억,,1274069,N,N,51,N,00,N +20241129,130816,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,75100,2600,2,3.59,1190354900,16135,101.55,72500,75500,71800,94200,50800,72500,73774.71,26.11,0,-287,75566,74032,72866,71332,70166,73450,70750,24,21700,500,53650,100,1,4880000,3665,14.84,2.16,12,0.33,5059.00,34749.00,130500,20240122,-42.45,61100,20241115,22.91,130500,-42.45,20240122,61100,22.91,20241115,130500,-42.45,20240122,61100,22.91,20241115,1.12,N,093320,500,24 억,,1274069,N,N,51,N,00,N +20241129,120818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72500,0,3,0.00,552530700,7574,47.67,72500,73900,71800,94200,50800,72500,72950.98,26.11,0,-371,75566,74032,72866,71332,70166,73450,70750,24,21700,500,53650,100,1,4880000,3538,14.33,2.09,12,0.16,5059.00,34749.00,130500,20240122,-44.44,61100,20241115,18.66,130500,-44.44,20240122,61100,18.66,20241115,130500,-44.44,20240122,61100,18.66,20241115,1.12,N,093320,500,24 억,,1274069,N,N,51,N,00,N +20241129,110819,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72400,-100,5,-0.14,480082300,6574,41.38,72500,73900,71800,94200,50800,72500,73027.43,26.11,0,-35,75566,74032,72866,71332,70166,73450,70750,24,21700,500,53650,100,1,4880000,3533,14.31,2.08,12,0.13,5059.00,34749.00,130500,20240122,-44.52,61100,20241115,18.49,130500,-44.52,20240122,61100,18.49,20241115,130500,-44.52,20240122,61100,18.49,20241115,1.12,N,093320,500,24 억,,1274069,N,N,51,N,00,N +20241129,100814,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72700,200,2,0.28,424403700,5807,36.55,72500,73900,71800,94200,50800,72500,73084.85,26.11,0,131,75566,74032,72866,71332,70166,73450,70750,24,21700,500,53650,100,1,4880000,3548,14.37,2.09,12,0.12,5059.00,34749.00,130500,20240122,-44.29,61100,20241115,18.99,130500,-44.29,20240122,61100,18.99,20241115,130500,-44.29,20240122,61100,18.99,20241115,1.12,N,093320,500,24 억,,1274069,N,N,51,N,00,N +20241129,090817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73000,500,2,0.69,59162500,816,5.14,72500,73800,71800,94200,50800,72500,72503.06,26.11,0,167,75566,74032,72866,71332,70166,73450,70750,24,21700,500,53650,100,1,4880000,3562,14.43,2.10,12,0.02,5059.00,34749.00,130500,20240122,-44.06,61100,20241115,19.48,130500,-44.06,20240122,61100,19.48,20241115,130500,-44.06,20240122,61100,19.48,20241115,1.12,N,093320,500,24 억,,1274069,N,N,51,N,00,N 20241128,160805,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72500,-600,5,-0.82,1161419300,15864,24.39,73000,74400,71700,95000,51200,73100,73212.48,26.13,0,-1146,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3538,14.33,2.09,12,0.33,5059.00,34749.00,130500,20240122,-44.44,61100,20241115,18.66,130500,-44.44,20240122,61100,18.66,20241115,130500,-44.44,20240122,61100,18.66,20241115,1.19,N,093320,500,24 억,,1275037,N,N,51,N,00,N 20241128,150821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72900,-200,5,-0.27,1098199000,14994,23.05,73000,74400,71700,95000,51200,73100,73242.56,26.13,0,-1042,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3558,14.41,2.10,12,0.31,5059.00,34749.00,130500,20240122,-44.14,61100,20241115,19.31,130500,-44.14,20240122,61100,19.31,20241115,130500,-44.14,20240122,61100,19.31,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N 20241128,140818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73300,200,2,0.27,1032998800,14101,21.68,73000,74400,71700,95000,51200,73100,73257.13,26.13,0,-1201,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3577,14.49,2.11,12,0.29,5059.00,34749.00,130500,20240122,-43.83,61100,20241115,19.97,130500,-43.83,20240122,61100,19.97,20241115,130500,-43.83,20240122,61100,19.97,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N diff --git a/093370/price/prices-20241101.csv b/093370/price/prices-20241101.csv index ec458fbe9138..7457f780e8f8 100644 --- a/093370/price/prices-20241101.csv +++ b/093370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160758,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5290,-290,5,-5.20,863620860,161523,178.78,5570,5580,5280,7250,3910,5580,5346.78,8.06,0,-40831,5673,5626,5573,5526,5473,5600,5500,536,1670,500,4010,10,1,107255330,5674,-9.46,1.63,12,0.15,-559.00,3239.00,11954,20231204,-55.75,4585,20241115,15.38,11807,-55.20,20240102,4585,15.38,20241115,12240,-56.78,20231204,4585,15.38,20241115,1.57,N,093370,500,536 억,,8640647,N,N,4478,N,00,N +20241129,150817,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5280,-300,5,-5.38,762034000,142312,157.52,5570,5580,5280,7250,3910,5580,5354.67,8.06,0,-40146,5673,5626,5573,5526,5473,5600,5500,536,1670,500,4010,10,1,107255330,5663,-9.45,1.63,12,0.13,-559.00,3239.00,11954,20231204,-55.83,4585,20241115,15.16,11807,-55.28,20240102,4585,15.16,20241115,12240,-56.86,20231204,4585,15.16,20241115,1.57,N,093370,500,536 억,,8640647,N,N,669,N,00,N +20241129,140818,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5300,-280,5,-5.02,684701510,127717,141.36,5570,5580,5280,7250,3910,5580,5361.08,8.06,0,-35115,5673,5626,5573,5526,5473,5600,5500,536,1670,500,4010,10,1,107255330,5685,-9.48,1.64,12,0.12,-559.00,3239.00,11954,20231204,-55.66,4585,20241115,15.59,11807,-55.11,20240102,4585,15.59,20241115,12240,-56.70,20231204,4585,15.59,20241115,1.57,N,093370,500,536 억,,8640647,N,N,669,N,00,N +20241129,130816,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5330,-250,5,-4.48,598536510,111530,123.45,5570,5580,5280,7250,3910,5580,5366.60,8.06,0,-31198,5673,5626,5573,5526,5473,5600,5500,536,1670,500,4010,10,1,107255330,5717,-9.53,1.65,12,0.10,-559.00,3239.00,11954,20231204,-55.41,4585,20241115,16.25,11807,-54.86,20240102,4585,16.25,20241115,12240,-56.45,20231204,4585,16.25,20241115,1.57,N,093370,500,536 억,,8640647,N,N,669,N,00,N +20241129,120818,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5330,-250,5,-4.48,572424910,106629,118.02,5570,5580,5280,7250,3910,5580,5368.38,8.06,0,-30552,5673,5626,5573,5526,5473,5600,5500,536,1670,500,4010,10,1,107255330,5717,-9.53,1.65,12,0.10,-559.00,3239.00,11954,20231204,-55.41,4585,20241115,16.25,11807,-54.86,20240102,4585,16.25,20241115,12240,-56.45,20231204,4585,16.25,20241115,1.57,N,093370,500,536 억,,8640647,N,N,669,N,00,N +20241129,110819,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5310,-270,5,-4.84,476960520,88609,98.08,5570,5580,5280,7250,3910,5580,5382.75,8.06,0,-26002,5673,5626,5573,5526,5473,5600,5500,536,1670,500,4010,10,1,107255330,5695,-9.50,1.64,12,0.08,-559.00,3239.00,11954,20231204,-55.58,4585,20241115,15.81,11807,-55.03,20240102,4585,15.81,20241115,12240,-56.62,20231204,4585,15.81,20241115,1.57,N,093370,500,536 억,,8640647,N,N,669,N,00,N +20241129,100814,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5310,-270,5,-4.84,413228800,76625,84.81,5570,5580,5280,7250,3910,5580,5392.87,8.06,0,-26888,5673,5626,5573,5526,5473,5600,5500,536,1670,500,4010,10,1,107255330,5695,-9.50,1.64,12,0.07,-559.00,3239.00,11954,20231204,-55.58,4585,20241115,15.81,11807,-55.03,20240102,4585,15.81,20241115,12240,-56.62,20231204,4585,15.81,20241115,1.57,N,093370,500,536 억,,8640647,N,N,669,N,00,N +20241129,090817,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5480,-100,5,-1.79,75282520,13689,15.15,5570,5580,5440,7250,3910,5580,5499.49,8.06,0,-9941,5673,5626,5573,5526,5473,5600,5500,536,1670,500,4010,10,1,107255330,5878,-9.80,1.69,12,0.01,-559.00,3239.00,11954,20231204,-54.16,4585,20241115,19.52,11807,-53.59,20240102,4585,19.52,20241115,12240,-55.23,20231204,4585,19.52,20241115,1.57,N,093370,500,536 억,,8640647,N,N,669,N,00,N 20241128,160805,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5580,20,2,0.36,498603440,89460,70.58,5610,5620,5520,7220,3900,5560,5573.48,8.06,0,3115,5726,5642,5586,5502,5446,5615,5475,536,1660,500,4000,10,1,107255330,5985,-9.98,1.72,12,0.08,-559.00,3239.00,11954,20231204,-53.32,4585,20241115,21.70,11807,-52.74,20240102,4585,21.70,20241115,12240,-54.41,20231204,4585,21.70,20241115,1.57,N,093370,500,536 억,,8646070,N,N,669,N,00,N 20241128,150822,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5570,10,2,0.18,451961140,81098,63.98,5610,5620,5520,7220,3900,5560,5573.02,8.06,0,2108,5726,5642,5586,5502,5446,5615,5475,536,1660,500,4000,10,1,107255330,5974,-9.96,1.72,12,0.08,-559.00,3239.00,11954,20231204,-53.40,4585,20241115,21.48,11807,-52.82,20240102,4585,21.48,20241115,12240,-54.49,20231204,4585,21.48,20241115,1.57,N,093370,500,536 억,,8646070,N,N,1135,N,00,N 20241128,140818,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5570,10,2,0.18,371359540,66636,52.57,5610,5620,5520,7220,3900,5560,5572.96,8.06,0,-2439,5726,5642,5586,5502,5446,5615,5475,536,1660,500,4000,10,1,107255330,5974,-9.96,1.72,12,0.06,-559.00,3239.00,11954,20231204,-53.40,4585,20241115,21.48,11807,-52.82,20240102,4585,21.48,20241115,12240,-54.49,20231204,4585,21.48,20241115,1.57,N,093370,500,536 억,,8646070,N,N,1135,N,00,N diff --git a/093380/price/prices-20241101.csv b/093380/price/prices-20241101.csv index 98fa898ef59b..f082bcc48633 100644 --- a/093380/price/prices-20241101.csv +++ b/093380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-55,5,-2.11,31932005,12470,150.10,2605,2670,2510,3385,1825,2605,2560.71,0.38,0,301,2691,2647,2626,2582,2561,2637,2572,49,780,500,1870,5,1,9879313,252,-25.76,0.35,08,0.13,-99.00,7190.00,4175,20240202,-38.92,2360,20241113,8.05,4175,-38.92,20240202,2360,8.05,20241113,4175,-38.92,20240202,2360,8.05,20241113,0.09,N,093380,500,49 억,,37533,N,N,0,N,00,N +20241129,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-30,5,-1.15,31806105,12421,149.51,2605,2670,2510,3385,1825,2605,2560.67,0.38,0,317,2691,2647,2626,2582,2561,2637,2572,49,780,500,1870,5,1,9879313,254,-26.01,0.36,08,0.13,-99.00,7190.00,4175,20240202,-38.32,2360,20241113,9.11,4175,-38.32,20240202,2360,9.11,20241113,4175,-38.32,20240202,2360,9.11,20241113,0.09,N,093380,500,49 억,,37533,N,N,0,N,00,N +20241129,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-95,5,-3.65,26984430,10508,126.48,2605,2670,2510,3385,1825,2605,2567.99,0.38,0,183,2691,2647,2626,2582,2561,2637,2572,49,780,500,1870,5,1,9879313,248,-25.35,0.35,08,0.11,-99.00,7190.00,4175,20240202,-39.88,2360,20241113,6.36,4175,-39.88,20240202,2360,6.36,20241113,4175,-39.88,20240202,2360,6.36,20241113,0.09,N,093380,500,49 억,,37533,N,N,0,N,00,N +20241129,130817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-30,5,-1.15,24608060,9566,115.14,2605,2670,2510,3385,1825,2605,2572.45,0.38,0,142,2691,2647,2626,2582,2561,2637,2572,49,780,500,1870,5,1,9879313,254,-26.01,0.36,08,0.10,-99.00,7190.00,4175,20240202,-38.32,2360,20241113,9.11,4175,-38.32,20240202,2360,9.11,20241113,4175,-38.32,20240202,2360,9.11,20241113,0.09,N,093380,500,49 억,,37533,N,N,0,N,00,N +20241129,120818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-25,5,-0.96,16608275,6420,77.27,2605,2670,2570,3385,1825,2605,2586.96,0.38,0,155,2691,2647,2626,2582,2561,2637,2572,49,780,500,1870,5,1,9879313,255,-26.06,0.36,08,0.06,-99.00,7190.00,4175,20240202,-38.20,2360,20241113,9.32,4175,-38.20,20240202,2360,9.32,20241113,4175,-38.20,20240202,2360,9.32,20241113,0.09,N,093380,500,49 억,,37533,N,N,0,N,00,N +20241129,110820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-30,5,-1.15,13832080,5340,64.28,2605,2670,2570,3385,1825,2605,2590.28,0.38,0,159,2691,2647,2626,2582,2561,2637,2572,49,780,500,1870,5,1,9879313,254,-26.01,0.36,08,0.05,-99.00,7190.00,4175,20240202,-38.32,2360,20241113,9.11,4175,-38.32,20240202,2360,9.11,20241113,4175,-38.32,20240202,2360,9.11,20241113,0.09,N,093380,500,49 억,,37533,N,N,0,N,00,N +20241129,100814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-25,5,-0.96,8385435,3223,38.79,2605,2670,2575,3385,1825,2605,2601.75,0.38,0,159,2691,2647,2626,2582,2561,2637,2572,49,780,500,1870,5,1,9879313,255,-26.06,0.36,08,0.03,-99.00,7190.00,4175,20240202,-38.20,2360,20241113,9.32,4175,-38.20,20240202,2360,9.32,20241113,4175,-38.20,20240202,2360,9.32,20241113,0.09,N,093380,500,49 억,,37533,N,N,0,N,00,N +20241129,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,-5,5,-0.19,6398005,2456,29.56,2605,2670,2600,3385,1825,2605,2605.05,0.38,0,255,2691,2647,2626,2582,2561,2637,2572,49,780,500,1870,5,1,9879313,257,-26.26,0.36,08,0.02,-99.00,7190.00,4175,20240202,-37.72,2360,20241113,10.17,4175,-37.72,20240202,2360,10.17,20241113,4175,-37.72,20240202,2360,10.17,20241113,0.09,N,093380,500,49 억,,37533,N,N,0,N,00,N 20241128,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,-25,5,-0.95,21754700,8308,71.81,2640,2670,2605,3415,1845,2630,2618.52,0.38,0,-55,2683,2656,2643,2616,2603,2650,2610,49,785,500,1890,5,1,9879313,257,-26.31,0.36,08,0.08,-99.00,7190.00,4175,20240202,-37.60,2360,20241113,10.38,4175,-37.60,20240202,2360,10.38,20241113,4175,-37.60,20240202,2360,10.38,20241113,0.09,N,093380,500,49 억,,37588,N,N,0,N,00,N 20241128,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,-15,5,-0.57,20282445,7743,66.93,2640,2670,2610,3415,1845,2630,2619.46,0.38,0,86,2683,2656,2643,2616,2603,2650,2610,49,785,500,1890,5,1,9879313,258,-26.41,0.36,08,0.08,-99.00,7190.00,4175,20240202,-37.37,2360,20241113,10.81,4175,-37.37,20240202,2360,10.81,20241113,4175,-37.37,20240202,2360,10.81,20241113,0.09,N,093380,500,49 억,,37588,N,N,0,N,00,N 20241128,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-10,5,-0.38,13848850,5284,45.67,2640,2670,2610,3415,1845,2630,2620.90,0.38,0,86,2683,2656,2643,2616,2603,2650,2610,49,785,500,1890,5,1,9879313,259,-26.46,0.36,08,0.05,-99.00,7190.00,4175,20240202,-37.25,2360,20241113,11.02,4175,-37.25,20240202,2360,11.02,20241113,4175,-37.25,20240202,2360,11.02,20241113,0.09,N,093380,500,49 억,,37588,N,N,0,N,00,N diff --git a/093510/price/prices-20241101.csv b/093510/price/prices-20241101.csv index 83d3dc609d86..6f348b92d5f9 100644 --- a/093510/price/prices-20241101.csv +++ b/093510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160759,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-10,5,-0.18,5480,1,100.00,5480,5480,5480,6310,4670,5490,5480.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.61,-32.43,12,0.00,-330.00,-169.00,11490,20241008,-52.31,1045,20240628,424.40,11490,-52.31,20241008,1045,424.40,20240628,11490,-52.31,20241008,1045,424.40,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241129,150817,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-10,5,-0.18,5480,1,100.00,5480,5480,5480,6310,4670,5490,5480.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.61,-32.43,12,0.00,-330.00,-169.00,11490,20241008,-52.31,1045,20240628,424.40,11490,-52.31,20241008,1045,424.40,20240628,11490,-52.31,20241008,1045,424.40,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241129,140819,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-10,5,-0.18,5480,1,100.00,5480,5480,5480,6310,4670,5490,5480.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.61,-32.43,12,0.00,-330.00,-169.00,11490,20241008,-52.31,1045,20240628,424.40,11490,-52.31,20241008,1045,424.40,20240628,11490,-52.31,20241008,1045,424.40,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241129,130817,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-10,5,-0.18,5480,1,100.00,5480,5480,5480,6310,4670,5490,5480.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.61,-32.43,12,0.00,-330.00,-169.00,11490,20241008,-52.31,1045,20240628,424.40,11490,-52.31,20241008,1045,424.40,20240628,11490,-52.31,20241008,1045,424.40,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241129,120819,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-10,5,-0.18,5480,1,100.00,5480,5480,5480,6310,4670,5490,5480.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.61,-32.43,12,0.00,-330.00,-169.00,11490,20241008,-52.31,1045,20240628,424.40,11490,-52.31,20241008,1045,424.40,20240628,11490,-52.31,20241008,1045,424.40,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241129,110820,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-10,5,-0.18,5480,1,100.00,5480,5480,5480,6310,4670,5490,5480.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.61,-32.43,12,0.00,-330.00,-169.00,11490,20241008,-52.31,1045,20240628,424.40,11490,-52.31,20241008,1045,424.40,20240628,11490,-52.31,20241008,1045,424.40,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241129,100815,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-10,5,-0.18,5480,1,100.00,5480,5480,5480,6310,4670,5490,5480.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.61,-32.43,12,0.00,-330.00,-169.00,11490,20241008,-52.31,1045,20240628,424.40,11490,-52.31,20241008,1045,424.40,20240628,11490,-52.31,20241008,1045,424.40,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241129,090818,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-10,5,-0.18,5480,1,100.00,5480,5480,5480,6310,4670,5490,5480.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.61,-32.43,12,0.00,-330.00,-169.00,11490,20241008,-52.31,1045,20240628,424.40,11490,-52.31,20241008,1045,424.40,20240628,11490,-52.31,20241008,1045,424.40,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241128,160806,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,5490,1,100.00,5490,5490,5490,6320,4680,5500,5490.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,30,820,500,3300,10,1,6020000,330,-16.64,-32.49,12,0.00,-330.00,-169.00,11490,20241008,-52.22,1045,20240628,425.36,11490,-52.22,20241008,1045,425.36,20240628,11490,-52.22,20241008,1045,425.36,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241128,150822,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,5490,1,100.00,5490,5490,5490,6320,4680,5500,5490.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,30,820,500,3300,10,1,6020000,330,-16.64,-32.49,12,0.00,-330.00,-169.00,11490,20241008,-52.22,1045,20240628,425.36,11490,-52.22,20241008,1045,425.36,20240628,11490,-52.22,20241008,1045,425.36,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241128,140819,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,5490,1,100.00,5490,5490,5490,6320,4680,5500,5490.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,30,820,500,3300,10,1,6020000,330,-16.64,-32.49,12,0.00,-330.00,-169.00,11490,20241008,-52.22,1045,20240628,425.36,11490,-52.22,20241008,1045,425.36,20240628,11490,-52.22,20241008,1045,425.36,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20241101.csv b/093520/price/prices-20241101.csv index 153714036c4f..8e39c9376c04 100644 --- a/093520/price/prices-20241101.csv +++ b/093520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160759,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8150,-280,5,-3.32,422506890,51326,256.69,8390,8410,8130,10950,5910,8430,8231.86,14.05,0,-26834,8570,8500,8440,8370,8310,8470,8340,81,2520,500,5390,10,1,16163092,1317,6.51,1.01,12,0.32,1252.00,8054.00,19440,20240215,-58.08,7450,20240805,9.40,19440,-58.08,20240215,7450,9.40,20240805,19440,-58.08,20240215,7450,9.40,20240805,1.98,N,093520,500,80 억,,2271065,N,N,0,N,00,N +20241129,150818,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8150,-280,5,-3.32,405938360,49292,246.52,8390,8410,8130,10950,5910,8430,8235.38,14.05,0,-26412,8570,8500,8440,8370,8310,8470,8340,81,2520,500,5390,10,1,16163092,1317,6.51,1.01,12,0.30,1252.00,8054.00,19440,20240215,-58.08,7450,20240805,9.40,19440,-58.08,20240215,7450,9.40,20240805,19440,-58.08,20240215,7450,9.40,20240805,1.98,N,093520,500,80 억,,2271065,N,N,0,N,00,N +20241129,140819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8190,-240,5,-2.85,355311580,43082,215.46,8390,8410,8140,10950,5910,8430,8247.33,14.05,0,-23131,8570,8500,8440,8370,8310,8470,8340,81,2520,500,5390,10,1,16163092,1324,6.54,1.02,12,0.27,1252.00,8054.00,19440,20240215,-57.87,7450,20240805,9.93,19440,-57.87,20240215,7450,9.93,20240805,19440,-57.87,20240215,7450,9.93,20240805,1.98,N,093520,500,80 억,,2271065,N,N,0,N,00,N +20241129,130817,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8160,-270,5,-3.20,335981520,40720,203.65,8390,8410,8140,10950,5910,8430,8251.02,14.05,0,-23618,8570,8500,8440,8370,8310,8470,8340,81,2520,500,5390,10,1,16163092,1319,6.52,1.01,12,0.25,1252.00,8054.00,19440,20240215,-58.02,7450,20240805,9.53,19440,-58.02,20240215,7450,9.53,20240805,19440,-58.02,20240215,7450,9.53,20240805,1.98,N,093520,500,80 억,,2271065,N,N,0,N,00,N +20241129,120819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8180,-250,5,-2.97,319560470,38715,193.62,8390,8410,8140,10950,5910,8430,8254.18,14.05,0,-23531,8570,8500,8440,8370,8310,8470,8340,81,2520,500,5390,10,1,16163092,1322,6.53,1.02,12,0.24,1252.00,8054.00,19440,20240215,-57.92,7450,20240805,9.80,19440,-57.92,20240215,7450,9.80,20240805,19440,-57.92,20240215,7450,9.80,20240805,1.98,N,093520,500,80 억,,2271065,N,N,0,N,00,N +20241129,110820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8200,-230,5,-2.73,312152620,37809,189.09,8390,8410,8140,10950,5910,8430,8256.04,14.05,0,-23036,8570,8500,8440,8370,8310,8470,8340,81,2520,500,5390,10,1,16163092,1325,6.55,1.02,12,0.23,1252.00,8054.00,19440,20240215,-57.82,7450,20240805,10.07,19440,-57.82,20240215,7450,10.07,20240805,19440,-57.82,20240215,7450,10.07,20240805,1.98,N,093520,500,80 억,,2271065,N,N,0,N,00,N +20241129,100815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8150,-280,5,-3.32,284977560,34485,172.47,8390,8410,8140,10950,5910,8430,8263.81,14.05,0,-22860,8570,8500,8440,8370,8310,8470,8340,81,2520,500,5390,10,1,16163092,1317,6.51,1.01,12,0.21,1252.00,8054.00,19440,20240215,-58.08,7450,20240805,9.40,19440,-58.08,20240215,7450,9.40,20240805,19440,-58.08,20240215,7450,9.40,20240805,1.98,N,093520,500,80 억,,2271065,N,N,0,N,00,N +20241129,090818,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8340,-90,5,-1.07,84178690,10071,50.37,8390,8410,8340,10950,5910,8430,8358.52,14.05,0,-8193,8570,8500,8440,8370,8310,8470,8340,81,2520,500,5390,10,1,16163092,1348,6.66,1.04,12,0.06,1252.00,8054.00,19440,20240215,-57.10,7450,20240805,11.95,19440,-57.10,20240215,7450,11.95,20240805,19440,-57.10,20240215,7450,11.95,20240805,1.98,N,093520,500,80 억,,2271065,N,N,0,N,00,N 20241128,160806,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8430,30,2,0.36,167186490,19818,28.73,8440,8510,8380,10920,5880,8400,8436.11,14.03,0,3460,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1363,6.73,1.05,12,0.12,1252.00,8054.00,19440,20240215,-56.64,7450,20240805,13.15,19440,-56.64,20240215,7450,13.15,20240805,19440,-56.64,20240215,7450,13.15,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N 20241128,150823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8440,40,2,0.48,151032960,17903,25.95,8440,8510,8380,10920,5880,8400,8436.18,14.03,0,3669,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1364,6.74,1.05,12,0.11,1252.00,8054.00,19440,20240215,-56.58,7450,20240805,13.29,19440,-56.58,20240215,7450,13.29,20240805,19440,-56.58,20240215,7450,13.29,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N 20241128,140819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8460,60,2,0.71,142846750,16935,24.55,8440,8510,8380,10920,5880,8400,8435.00,14.03,0,3030,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1367,6.76,1.05,12,0.10,1252.00,8054.00,19440,20240215,-56.48,7450,20240805,13.56,19440,-56.48,20240215,7450,13.56,20240805,19440,-56.48,20240215,7450,13.56,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N diff --git a/093640/price/prices-20241101.csv b/093640/price/prices-20241101.csv index 93408af13b12..3c6d99b8b090 100644 --- a/093640/price/prices-20241101.csv +++ b/093640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,40,2,0.93,96587100,22522,78.46,4235,4380,4220,5570,3005,4290,4288.57,0.00,0,-44,4453,4371,4313,4231,4173,4342,4202,163,1280,500,3080,5,1,32584320,1411,-9.04,1.27,12,0.07,-479.00,3412.00,9900,20231211,-56.26,3700,20241024,17.03,9000,-51.89,20240227,3700,17.03,20241024,9900,-56.26,20231211,3700,17.03,20241024,0.40,N,093640,500,162 억,,0,N,N,0,N,00,N +20241129,150818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,40,2,0.93,94798740,22109,77.02,4235,4380,4220,5570,3005,4290,4287.79,0.00,0,-5,4453,4371,4313,4231,4173,4342,4202,163,1280,500,3080,5,1,32584320,1411,-9.04,1.27,12,0.07,-479.00,3412.00,9900,20231211,-56.26,3700,20241024,17.03,9000,-51.89,20240227,3700,17.03,20241024,9900,-56.26,20231211,3700,17.03,20241024,0.40,N,093640,500,162 억,,0,N,N,0,N,00,N +20241129,140820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4340,50,2,1.17,75351555,17610,61.35,4235,4380,4220,5570,3005,4290,4278.91,0.00,0,237,4453,4371,4313,4231,4173,4342,4202,163,1280,500,3080,5,1,32584320,1414,-9.06,1.27,12,0.05,-479.00,3412.00,9900,20231211,-56.16,3700,20241024,17.30,9000,-51.78,20240227,3700,17.30,20241024,9900,-56.16,20231211,3700,17.30,20241024,0.40,N,093640,500,162 억,,0,N,N,0,N,00,N +20241129,130818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,40,2,0.93,65367500,15299,53.30,4235,4380,4220,5570,3005,4290,4272.66,0.00,0,-1129,4453,4371,4313,4231,4173,4342,4202,163,1280,500,3080,5,1,32584320,1411,-9.04,1.27,12,0.05,-479.00,3412.00,9900,20231211,-56.26,3700,20241024,17.03,9000,-51.89,20240227,3700,17.03,20241024,9900,-56.26,20231211,3700,17.03,20241024,0.40,N,093640,500,162 억,,0,N,N,0,N,00,N +20241129,120819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,-35,5,-0.82,52009715,12186,42.45,4235,4380,4220,5570,3005,4290,4267.99,0.00,0,-2489,4453,4371,4313,4231,4173,4342,4202,163,1280,500,3080,5,1,32584320,1386,-8.88,1.25,12,0.04,-479.00,3412.00,9900,20231211,-57.02,3700,20241024,15.00,9000,-52.72,20240227,3700,15.00,20241024,9900,-57.02,20231211,3700,15.00,20241024,0.40,N,093640,500,162 억,,0,N,N,0,N,00,N +20241129,110821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,40,2,0.93,33185545,7775,27.09,4235,4380,4220,5570,3005,4290,4268.24,0.00,0,-3261,4453,4371,4313,4231,4173,4342,4202,163,1280,500,3080,5,1,32584320,1411,-9.04,1.27,12,0.02,-479.00,3412.00,9900,20231211,-56.26,3700,20241024,17.03,9000,-51.89,20240227,3700,17.03,20241024,9900,-56.26,20231211,3700,17.03,20241024,0.40,N,093640,500,162 억,,0,N,N,0,N,00,N +20241129,100815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,-20,5,-0.47,15173455,3569,12.43,4235,4380,4220,5570,3005,4290,4251.46,0.00,0,-1594,4453,4371,4313,4231,4173,4342,4202,163,1280,500,3080,5,1,32584320,1391,-8.91,1.25,12,0.01,-479.00,3412.00,9900,20231211,-56.87,3700,20241024,15.41,9000,-52.56,20240227,3700,15.41,20241024,9900,-56.87,20231211,3700,15.41,20241024,0.40,N,093640,500,162 억,,0,N,N,0,N,00,N +20241129,090819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,-20,5,-0.47,1820975,429,1.49,4235,4280,4235,5570,3005,4290,4244.70,0.00,0,-26,4453,4371,4313,4231,4173,4342,4202,163,1280,500,3080,5,1,32584320,1391,-8.91,1.25,12,0.00,-479.00,3412.00,9900,20231211,-56.87,3700,20241024,15.41,9000,-52.56,20240227,3700,15.41,20241024,9900,-56.87,20231211,3700,15.41,20241024,0.40,N,093640,500,162 억,,0,N,N,0,N,00,N 20241128,160807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,20,2,0.47,123862700,28703,117.94,4310,4395,4255,5550,2990,4270,4315.32,0.00,0,-5434,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1398,-8.96,1.26,12,0.09,-479.00,3412.00,9900,20231211,-56.67,3700,20241024,15.95,9000,-52.33,20240227,3700,15.95,20241024,9900,-56.67,20231211,3700,15.95,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N 20241128,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4335,65,2,1.52,119347865,27652,113.62,4310,4395,4255,5550,2990,4270,4316.07,0.00,0,-5237,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1413,-9.05,1.27,12,0.08,-479.00,3412.00,9900,20231211,-56.21,3700,20241024,17.16,9000,-51.83,20240227,3700,17.16,20241024,9900,-56.21,20231211,3700,17.16,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N 20241128,140820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4310,40,2,0.94,66708785,15492,63.66,4310,4395,4255,5550,2990,4270,4306.02,0.00,0,-834,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1404,-9.00,1.26,12,0.05,-479.00,3412.00,9900,20231211,-56.46,3700,20241024,16.49,9000,-52.11,20240227,3700,16.49,20241024,9900,-56.46,20231211,3700,16.49,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20241101.csv b/093920/price/prices-20241101.csv index 1dd481c71118..66465033377c 100644 --- a/093920/price/prices-20241101.csv +++ b/093920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-20,5,-0.35,64354090,11362,80.27,5760,5760,5640,7390,3990,5690,5663.98,2.95,0,-2885,5803,5746,5703,5646,5603,5725,5625,93,1700,500,4210,10,1,18600000,1055,7.32,0.51,12,0.06,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.48,N,093920,500,93 억,,548572,N,N,0,N,00,N +20241129,150818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-20,5,-0.35,58108630,10262,72.50,5760,5760,5640,7390,3990,5690,5662.51,2.95,0,-2755,5803,5746,5703,5646,5603,5725,5625,93,1700,500,4210,10,1,18600000,1055,7.32,0.51,12,0.06,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.48,N,093920,500,93 억,,548572,N,N,0,N,00,N +20241129,140820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-10,5,-0.18,53852810,9511,67.19,5760,5760,5640,7390,3990,5690,5662.16,2.95,0,-2617,5803,5746,5703,5646,5603,5725,5625,93,1700,500,4210,10,1,18600000,1056,7.33,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.48,N,093920,500,93 억,,548572,N,N,0,N,00,N +20241129,130818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-20,5,-0.35,46827450,8270,58.42,5760,5760,5640,7390,3990,5690,5662.33,2.95,0,-2329,5803,5746,5703,5646,5603,5725,5625,93,1700,500,4210,10,1,18600000,1055,7.32,0.51,12,0.04,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.48,N,093920,500,93 억,,548572,N,N,0,N,00,N +20241129,120820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-20,5,-0.35,38450350,6790,47.97,5760,5760,5640,7390,3990,5690,5662.79,2.95,0,-2655,5803,5746,5703,5646,5603,5725,5625,93,1700,500,4210,10,1,18600000,1055,7.32,0.51,12,0.04,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.48,N,093920,500,93 억,,548572,N,N,0,N,00,N +20241129,110821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-20,5,-0.35,24835340,4389,31.01,5760,5760,5640,7390,3990,5690,5658.54,2.95,0,-2175,5803,5746,5703,5646,5603,5725,5625,93,1700,500,4210,10,1,18600000,1055,7.32,0.51,12,0.02,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.48,N,093920,500,93 억,,548572,N,N,0,N,00,N +20241129,100816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-50,5,-0.88,21475100,3795,26.81,5760,5760,5640,7390,3990,5690,5658.79,2.95,0,-1890,5803,5746,5703,5646,5603,5725,5625,93,1700,500,4210,10,1,18600000,1049,7.28,0.51,12,0.02,775.00,11013.00,6040,20231222,-6.62,5300,20240805,6.42,5970,-5.53,20240813,5300,6.42,20240805,6040,-6.62,20231222,5300,6.42,20240805,0.48,N,093920,500,93 억,,548572,N,N,0,N,00,N +20241129,090819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-10,5,-0.18,199990,35,0.25,5760,5760,5680,7390,3990,5690,5714.00,2.95,0,-14,5803,5746,5703,5646,5603,5725,5625,93,1700,500,4210,10,1,18600000,1056,7.33,0.52,12,0.00,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.48,N,093920,500,93 억,,548572,N,N,0,N,00,N 20241128,160807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-10,5,-0.18,80395340,14140,80.50,5760,5760,5660,7410,3990,5700,5685.67,2.94,0,1032,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1058,7.34,0.52,12,0.08,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N 20241128,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-20,5,-0.35,77667970,13660,77.76,5760,5760,5660,7410,3990,5700,5685.80,2.94,0,1035,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1056,7.33,0.52,12,0.07,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N 20241128,140820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,60259860,10587,60.27,5760,5760,5670,7410,3990,5700,5691.87,2.94,0,751,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.06,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N diff --git a/094170/price/prices-20241101.csv b/094170/price/prices-20241101.csv index 3a5868ca2d3a..8a5bf9256ba2 100644 --- a/094170/price/prices-20241101.csv +++ b/094170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160800,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17090,-540,5,-3.06,6981795340,410217,77.92,17450,17560,16840,22900,12350,17630,17019.38,2.87,0,13830,19023,18326,17913,17216,16803,18120,17010,97,5270,500,12690,10,1,19067208,3259,12.11,5.32,12,2.15,1411.00,3210.00,26250,20240126,-34.90,16650,20240904,2.64,26250,-34.90,20240126,16650,2.64,20240904,26250,-34.90,20240126,16650,2.64,20240904,6.17,N,094170,500,97 억,,547273,N,N,6,N,00,N +20241129,150819,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17030,-600,5,-3.40,6724673470,395149,75.06,17450,17560,16840,22900,12350,17630,17018.07,2.87,0,14312,19023,18326,17913,17216,16803,18120,17010,97,5270,500,12690,10,1,19067208,3247,12.07,5.31,12,2.07,1411.00,3210.00,26250,20240126,-35.12,16650,20240904,2.28,26250,-35.12,20240126,16650,2.28,20240904,26250,-35.12,20240126,16650,2.28,20240904,6.17,N,094170,500,97 억,,547273,N,N,1,N,00,N +20241129,140820,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17120,-510,5,-2.89,6167896300,362559,68.87,17450,17560,16840,22900,12350,17630,17012.12,2.87,0,13915,19023,18326,17913,17216,16803,18120,17010,97,5270,500,12690,10,1,19067208,3264,12.13,5.33,12,1.90,1411.00,3210.00,26250,20240126,-34.78,16650,20240904,2.82,26250,-34.78,20240126,16650,2.82,20240904,26250,-34.78,20240126,16650,2.82,20240904,6.17,N,094170,500,97 억,,547273,N,N,1,N,00,N +20241129,130818,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17090,-540,5,-3.06,5686263820,334413,63.52,17450,17560,16840,22900,12350,17630,17003.72,2.87,0,10100,19023,18326,17913,17216,16803,18120,17010,97,5270,500,12690,10,1,19067208,3259,12.11,5.32,12,1.75,1411.00,3210.00,26250,20240126,-34.90,16650,20240904,2.64,26250,-34.90,20240126,16650,2.64,20240904,26250,-34.90,20240126,16650,2.64,20240904,6.17,N,094170,500,97 억,,547273,N,N,1,N,00,N +20241129,120820,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16990,-640,5,-3.63,5264257270,309618,58.81,17450,17560,16840,22900,12350,17630,17002.43,2.87,0,5032,19023,18326,17913,17216,16803,18120,17010,97,5270,500,12690,10,1,19067208,3240,12.04,5.29,12,1.62,1411.00,3210.00,26250,20240126,-35.28,16650,20240904,2.04,26250,-35.28,20240126,16650,2.04,20240904,26250,-35.28,20240126,16650,2.04,20240904,6.17,N,094170,500,97 억,,547273,N,N,1,N,00,N +20241129,110821,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17040,-590,5,-3.35,4704097790,276631,52.54,17450,17560,16840,22900,12350,17630,17004.96,2.87,0,1939,19023,18326,17913,17216,16803,18120,17010,97,5270,500,12690,10,1,19067208,3249,12.08,5.31,12,1.45,1411.00,3210.00,26250,20240126,-35.09,16650,20240904,2.34,26250,-35.09,20240126,16650,2.34,20240904,26250,-35.09,20240126,16650,2.34,20240904,6.17,N,094170,500,97 억,,547273,N,N,1,N,00,N +20241129,100816,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17040,-590,5,-3.35,4047197850,238032,45.21,17450,17560,16840,22900,12350,17630,17002.75,2.87,0,686,19023,18326,17913,17216,16803,18120,17010,97,5270,500,12690,10,1,19067208,3249,12.08,5.31,12,1.25,1411.00,3210.00,26250,20240126,-35.09,16650,20240904,2.34,26250,-35.09,20240126,16650,2.34,20240904,26250,-35.09,20240126,16650,2.34,20240904,6.17,N,094170,500,97 억,,547273,N,N,1,N,00,N +20241129,090819,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17100,-530,5,-3.01,825394680,47764,9.07,17450,17560,17100,22900,12350,17630,17280.69,2.87,0,-2086,19023,18326,17913,17216,16803,18120,17010,97,5270,500,12690,10,1,19067208,3260,12.12,5.33,12,0.25,1411.00,3210.00,26250,20240126,-34.86,16650,20240904,2.70,26250,-34.86,20240126,16650,2.70,20240904,26250,-34.86,20240126,16650,2.70,20240904,6.17,N,094170,500,97 억,,547273,N,N,1,N,00,N 20241128,160807,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17630,-1010,5,-5.42,9178786770,514984,77.22,18410,18610,17500,24200,13050,18640,17823.51,3.56,0,-131061,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3362,12.49,5.49,12,2.70,1411.00,3210.00,26250,20240126,-32.84,16650,20240904,5.89,26250,-32.84,20240126,16650,5.89,20240904,26250,-32.84,20240126,16650,5.89,20240904,6.21,N,094170,500,97 억,,678061,N,N,1,N,00,N 20241128,150824,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17560,-1080,5,-5.79,8456914260,473844,71.05,18410,18610,17540,24200,13050,18640,17847.47,3.56,0,-125614,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3348,12.45,5.47,12,2.49,1411.00,3210.00,26250,20240126,-33.10,16650,20240904,5.47,26250,-33.10,20240126,16650,5.47,20240904,26250,-33.10,20240126,16650,5.47,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N 20241128,140820,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17640,-1000,5,-5.36,7294843150,407822,61.15,18410,18610,17550,24200,13050,18640,17887.32,3.56,0,-113725,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3363,12.50,5.50,12,2.14,1411.00,3210.00,26250,20240126,-32.80,16650,20240904,5.95,26250,-32.80,20240126,16650,5.95,20240904,26250,-32.80,20240126,16650,5.95,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N diff --git a/094280/price/prices-20241101.csv b/094280/price/prices-20241101.csv index 78fd29254c29..b6b1e3a8dc60 100644 --- a/094280/price/prices-20241101.csv +++ b/094280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160800,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12390,-90,5,-0.72,61831990,4991,81.46,12410,12450,12370,16220,8740,12480,12388.70,0.72,0,-259,12540,12510,12450,12420,12360,12525,12435,58,3740,500,9480,10,1,11558200,1432,10.56,2.00,12,0.04,1173.00,6202.00,17000,20240627,-27.12,11970,20240805,3.51,17000,-27.12,20240627,11970,3.51,20240805,17000,-27.12,20240627,11970,3.51,20240805,0.34,N,094280,500,57 억,,83149,N,N,1,N,00,N +20241129,150819,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12390,-90,5,-0.72,55982750,4519,73.76,12410,12450,12370,16220,8740,12480,12388.30,0.72,0,-266,12540,12510,12450,12420,12360,12525,12435,58,3740,500,9480,10,1,11558200,1432,10.56,2.00,12,0.04,1173.00,6202.00,17000,20240627,-27.12,11970,20240805,3.51,17000,-27.12,20240627,11970,3.51,20240805,17000,-27.12,20240627,11970,3.51,20240805,0.34,N,094280,500,57 억,,83149,N,N,1,N,00,N +20241129,140821,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12400,-80,5,-0.64,53788390,4342,70.87,12410,12450,12370,16220,8740,12480,12387.93,0.72,0,-265,12540,12510,12450,12420,12360,12525,12435,58,3740,500,9480,10,1,11558200,1433,10.57,2.00,12,0.04,1173.00,6202.00,17000,20240627,-27.06,11970,20240805,3.59,17000,-27.06,20240627,11970,3.59,20240805,17000,-27.06,20240627,11970,3.59,20240805,0.34,N,094280,500,57 억,,83149,N,N,1,N,00,N +20241129,130819,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12380,-100,5,-0.80,43058790,3476,56.73,12410,12450,12370,16220,8740,12480,12387.45,0.72,0,-275,12540,12510,12450,12420,12360,12525,12435,58,3740,500,9480,10,1,11558200,1431,10.55,2.00,12,0.03,1173.00,6202.00,17000,20240627,-27.18,11970,20240805,3.43,17000,-27.18,20240627,11970,3.43,20240805,17000,-27.18,20240627,11970,3.43,20240805,0.34,N,094280,500,57 억,,83149,N,N,1,N,00,N +20241129,120820,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12380,-100,5,-0.80,33780330,2727,44.51,12410,12450,12370,16220,8740,12480,12387.36,0.72,0,-275,12540,12510,12450,12420,12360,12525,12435,58,3740,500,9480,10,1,11558200,1431,10.55,2.00,12,0.02,1173.00,6202.00,17000,20240627,-27.18,11970,20240805,3.43,17000,-27.18,20240627,11970,3.43,20240805,17000,-27.18,20240627,11970,3.43,20240805,0.34,N,094280,500,57 억,,83149,N,N,1,N,00,N +20241129,110822,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12390,-90,5,-0.72,28109700,2269,37.03,12410,12450,12370,16220,8740,12480,12388.59,0.72,0,-264,12540,12510,12450,12420,12360,12525,12435,58,3740,500,9480,10,1,11558200,1432,10.56,2.00,12,0.02,1173.00,6202.00,17000,20240627,-27.12,11970,20240805,3.51,17000,-27.12,20240627,11970,3.51,20240805,17000,-27.12,20240627,11970,3.51,20240805,0.34,N,094280,500,57 억,,83149,N,N,1,N,00,N +20241129,100816,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12400,-80,5,-0.64,20272900,1636,26.70,12410,12450,12380,16220,8740,12480,12391.75,0.72,0,-226,12540,12510,12450,12420,12360,12525,12435,58,3740,500,9480,10,1,11558200,1433,10.57,2.00,12,0.01,1173.00,6202.00,17000,20240627,-27.06,11970,20240805,3.59,17000,-27.06,20240627,11970,3.59,20240805,17000,-27.06,20240627,11970,3.59,20240805,0.34,N,094280,500,57 억,,83149,N,N,1,N,00,N +20241129,090820,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,-40,5,-0.32,893870,72,1.18,12410,12450,12410,16220,8740,12480,12414.86,0.72,0,-16,12540,12510,12450,12420,12360,12525,12435,58,3740,500,9480,10,1,11558200,1438,10.61,2.01,12,0.00,1173.00,6202.00,17000,20240627,-26.82,11970,20240805,3.93,17000,-26.82,20240627,11970,3.93,20240805,17000,-26.82,20240627,11970,3.93,20240805,0.34,N,094280,500,57 억,,83149,N,N,1,N,00,N 20241128,160808,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,80,2,0.65,76138030,6124,77.25,12410,12480,12390,16120,8680,12400,12432.73,0.71,0,1996,12540,12470,12420,12350,12300,12445,12325,58,3720,500,9420,10,1,11558200,1442,10.64,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.59,11970,20240805,4.26,17000,-26.59,20240627,11970,4.26,20240805,17000,-26.59,20240627,11970,4.26,20240805,0.34,N,094280,500,57 억,,81808,N,N,1,N,00,N 20241128,150824,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,60,2,0.48,67117920,5401,68.13,12410,12460,12390,16120,8680,12400,12426.94,0.71,0,1347,12540,12470,12420,12350,12300,12445,12325,58,3720,500,9420,10,1,11558200,1440,10.62,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.71,11970,20240805,4.09,17000,-26.71,20240627,11970,4.09,20240805,17000,-26.71,20240627,11970,4.09,20240805,0.34,N,094280,500,57 억,,81808,N,N,0,N,00,N 20241128,140821,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,50,2,0.40,55768810,4488,56.62,12410,12460,12390,16120,8680,12400,12426.21,0.71,0,1063,12540,12470,12420,12350,12300,12445,12325,58,3720,500,9420,10,1,11558200,1439,10.61,2.01,12,0.04,1173.00,6202.00,17000,20240627,-26.76,11970,20240805,4.01,17000,-26.76,20240627,11970,4.01,20240805,17000,-26.76,20240627,11970,4.01,20240805,0.34,N,094280,500,57 억,,81808,N,N,0,N,00,N diff --git a/094360/price/prices-20241101.csv b/094360/price/prices-20241101.csv index 9fc611034fe3..5b45a5793552 100644 --- a/094360/price/prices-20241101.csv +++ b/094360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160801,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13570,-510,5,-3.62,1148866630,84161,97.22,14150,14190,13510,18300,9860,14080,13650.83,1.79,0,-16676,14433,14256,14033,13856,13633,14345,13945,106,4220,500,10130,10,1,20823124,2826,-10.59,4.01,12,0.40,-1282.00,3384.00,37900,20240104,-64.20,11900,20241115,14.03,37900,-64.20,20240104,11900,14.03,20241115,37900,-64.20,20240104,11900,14.03,20241115,2.60,N,094360,500,105 억,,373278,N,N,97,N,00,N +20241129,150819,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13600,-480,5,-3.41,1047788700,76720,88.63,14150,14190,13510,18300,9860,14080,13657.31,1.79,0,-16502,14433,14256,14033,13856,13633,14345,13945,106,4220,500,10130,10,1,20823124,2832,-10.61,4.02,12,0.37,-1282.00,3384.00,37900,20240104,-64.12,11900,20241115,14.29,37900,-64.12,20240104,11900,14.29,20241115,37900,-64.12,20240104,11900,14.29,20241115,2.60,N,094360,500,105 억,,373278,N,N,130,N,00,N +20241129,140821,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13630,-450,5,-3.20,790240490,57747,66.71,14150,14190,13510,18300,9860,14080,13684.53,1.79,0,-9166,14433,14256,14033,13856,13633,14345,13945,106,4220,500,10130,10,1,20823124,2838,-10.63,4.03,12,0.28,-1282.00,3384.00,37900,20240104,-64.04,11900,20241115,14.54,37900,-64.04,20240104,11900,14.54,20241115,37900,-64.04,20240104,11900,14.54,20241115,2.60,N,094360,500,105 억,,373278,N,N,130,N,00,N +20241129,130819,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13650,-430,5,-3.05,733654160,53595,61.91,14150,14190,13510,18300,9860,14080,13688.85,1.79,0,-8988,14433,14256,14033,13856,13633,14345,13945,106,4220,500,10130,10,1,20823124,2842,-10.65,4.03,12,0.26,-1282.00,3384.00,37900,20240104,-63.98,11900,20241115,14.71,37900,-63.98,20240104,11900,14.71,20241115,37900,-63.98,20240104,11900,14.71,20241115,2.60,N,094360,500,105 억,,373278,N,N,130,N,00,N +20241129,120820,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13570,-510,5,-3.62,702710330,51325,59.29,14150,14190,13510,18300,9860,14080,13691.38,1.79,0,-9906,14433,14256,14033,13856,13633,14345,13945,106,4220,500,10130,10,1,20823124,2826,-10.59,4.01,12,0.25,-1282.00,3384.00,37900,20240104,-64.20,11900,20241115,14.03,37900,-64.20,20240104,11900,14.03,20241115,37900,-64.20,20240104,11900,14.03,20241115,2.60,N,094360,500,105 억,,373278,N,N,130,N,00,N +20241129,110822,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13590,-490,5,-3.48,595389030,43423,50.16,14150,14190,13510,18300,9860,14080,13711.37,1.79,0,-12182,14433,14256,14033,13856,13633,14345,13945,106,4220,500,10130,10,1,20823124,2830,-10.60,4.02,12,0.21,-1282.00,3384.00,37900,20240104,-64.14,11900,20241115,14.20,37900,-64.14,20240104,11900,14.20,20241115,37900,-64.14,20240104,11900,14.20,20241115,2.60,N,094360,500,105 억,,373278,N,N,130,N,00,N +20241129,100816,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13600,-480,5,-3.41,526421700,38359,44.31,14150,14190,13510,18300,9860,14080,13723.55,1.79,0,-11003,14433,14256,14033,13856,13633,14345,13945,106,4220,500,10130,10,1,20823124,2832,-10.61,4.02,12,0.18,-1282.00,3384.00,37900,20240104,-64.12,11900,20241115,14.29,37900,-64.12,20240104,11900,14.29,20241115,37900,-64.12,20240104,11900,14.29,20241115,2.60,N,094360,500,105 억,,373278,N,N,130,N,00,N +20241129,090820,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13810,-270,5,-1.92,115418060,8281,9.57,14150,14190,13810,18300,9860,14080,13937.70,1.79,0,-3065,14433,14256,14033,13856,13633,14345,13945,106,4220,500,10130,10,1,20823124,2876,-10.77,4.08,12,0.04,-1282.00,3384.00,37900,20240104,-63.56,11900,20241115,16.05,37900,-63.56,20240104,11900,16.05,20241115,37900,-63.56,20240104,11900,16.05,20241115,2.60,N,094360,500,105 억,,373278,N,N,130,N,00,N 20241128,160808,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14080,-90,5,-0.64,1203305210,85923,67.33,13960,14210,13810,18420,9920,14170,14004.32,1.74,0,4229,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2932,-10.98,4.16,12,0.41,-1282.00,3384.00,37900,20240104,-62.85,11900,20241115,18.32,37900,-62.85,20240104,11900,18.32,20241115,37900,-62.85,20240104,11900,18.32,20241115,2.55,N,094360,500,105 억,,361852,N,N,130,N,00,N 20241128,150824,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14010,-160,5,-1.13,1100325410,78588,61.58,13960,14210,13810,18420,9920,14170,14001.19,1.74,0,3702,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2917,-10.93,4.14,12,0.38,-1282.00,3384.00,37900,20240104,-63.03,11900,20241115,17.73,37900,-63.03,20240104,11900,17.73,20241115,37900,-63.03,20240104,11900,17.73,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N 20241128,140821,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13950,-220,5,-1.55,1005763020,71847,56.30,13960,14210,13810,18420,9920,14170,13998.68,1.74,0,2952,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2905,-10.88,4.12,12,0.35,-1282.00,3384.00,37900,20240104,-63.19,11900,20241115,17.23,37900,-63.19,20240104,11900,17.23,20241115,37900,-63.19,20240104,11900,17.23,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N diff --git a/094480/price/prices-20241101.csv b/094480/price/prices-20241101.csv index 87884845cfb1..f01d7d7a9b0c 100644 --- a/094480/price/prices-20241101.csv +++ b/094480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160801,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8500,280,2,3.41,7016310110,855948,85.73,8250,8540,7930,10680,5760,8220,8195.56,1.79,0,45155,9013,8616,8403,8006,7793,8510,7900,196,2460,500,5090,10,1,39229838,3335,-8500.00,2.93,12,2.18,-1.00,2897.00,14200,20231207,-40.14,5480,20240708,55.11,12350,-31.17,20240103,5480,55.11,20240708,14200,-40.14,20231207,5480,55.11,20240708,6.01,N,094480,500,196 억,,702340,N,N,139,N,00,N +20241129,150820,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8440,220,2,2.68,6094422830,746857,74.80,8250,8540,7930,10680,5760,8220,8160.03,1.79,0,37930,9013,8616,8403,8006,7793,8510,7900,196,2460,500,5090,10,1,39229838,3311,-8440.00,2.91,12,1.90,-1.00,2897.00,14200,20231207,-40.56,5480,20240708,54.01,12350,-31.66,20240103,5480,54.01,20240708,14200,-40.56,20231207,5480,54.01,20240708,6.01,N,094480,500,196 억,,702340,N,N,13,N,00,N +20241129,140821,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8090,-130,5,-1.58,3408996250,424544,42.52,8250,8270,7930,10680,5760,8220,8029.43,1.79,0,16150,9013,8616,8403,8006,7793,8510,7900,196,2460,500,5090,10,1,39229838,3174,-8090.00,2.79,12,1.08,-1.00,2897.00,14200,20231207,-43.03,5480,20240708,47.63,12350,-34.49,20240103,5480,47.63,20240708,14200,-43.03,20231207,5480,47.63,20240708,6.01,N,094480,500,196 억,,702340,N,N,13,N,00,N +20241129,130819,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8110,-110,5,-1.34,3183904460,396659,39.73,8250,8270,7930,10680,5760,8220,8026.42,1.79,0,24623,9013,8616,8403,8006,7793,8510,7900,196,2460,500,5090,10,1,39229838,3182,-8110.00,2.80,12,1.01,-1.00,2897.00,14200,20231207,-42.89,5480,20240708,47.99,12350,-34.33,20240103,5480,47.99,20240708,14200,-42.89,20231207,5480,47.99,20240708,6.01,N,094480,500,196 억,,702340,N,N,13,N,00,N +20241129,120821,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8040,-180,5,-2.19,2823685680,352133,35.27,8250,8270,7930,10680,5760,8220,8018.36,1.79,0,21521,9013,8616,8403,8006,7793,8510,7900,196,2460,500,5090,10,1,39229838,3154,-8040.00,2.78,12,0.90,-1.00,2897.00,14200,20231207,-43.38,5480,20240708,46.72,12350,-34.90,20240103,5480,46.72,20240708,14200,-43.38,20231207,5480,46.72,20240708,6.01,N,094480,500,196 억,,702340,N,N,13,N,00,N +20241129,110822,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,7970,-250,5,-3.04,2519135930,314047,31.45,8250,8270,7930,10680,5760,8220,8021.03,1.79,0,16372,9013,8616,8403,8006,7793,8510,7900,196,2460,500,5090,10,1,39229838,3127,-7970.00,2.75,12,0.80,-1.00,2897.00,14200,20231207,-43.87,5480,20240708,45.44,12350,-35.47,20240103,5480,45.44,20240708,14200,-43.87,20231207,5480,45.44,20240708,6.01,N,094480,500,196 억,,702340,N,N,13,N,00,N +20241129,100817,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,7930,-290,5,-3.53,1653572430,205700,20.60,8250,8270,7930,10680,5760,8220,8038.06,1.79,0,6956,9013,8616,8403,8006,7793,8510,7900,196,2460,500,5090,10,1,39229838,3111,-7930.00,2.74,12,0.52,-1.00,2897.00,14200,20231207,-44.15,5480,20240708,44.71,12350,-35.79,20240103,5480,44.71,20240708,14200,-44.15,20231207,5480,44.71,20240708,6.01,N,094480,500,196 억,,702340,N,N,13,N,00,N +20241129,090820,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8180,-40,5,-0.49,215410600,26309,2.64,8250,8270,8100,10680,5760,8220,8186.72,1.79,0,4054,9013,8616,8403,8006,7793,8510,7900,196,2460,500,5090,10,1,39229838,3209,-8180.00,2.82,12,0.07,-1.00,2897.00,14200,20231207,-42.39,5480,20240708,49.27,12350,-33.77,20240103,5480,49.27,20240708,14200,-42.39,20231207,5480,49.27,20240708,6.01,N,094480,500,196 억,,702340,N,N,13,N,00,N 20241128,160808,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8220,-480,5,-5.52,8195351630,972044,100.28,8800,8800,8190,11310,6090,8700,8431.37,2.09,0,-115366,8966,8832,8616,8482,8266,8900,8550,196,2610,500,5390,10,1,39229838,3225,-8220.00,2.84,12,2.48,-1.00,2897.00,14200,20231207,-42.11,5480,20240708,50.00,12350,-33.44,20240103,5480,50.00,20240708,14200,-42.11,20231207,5480,50.00,20240708,5.88,N,094480,500,196 억,,818775,N,N,13,N,00,N 20241128,150825,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8220,-480,5,-5.52,7816667910,925994,95.53,8800,8800,8190,11310,6090,8700,8441.38,2.09,0,-115358,8966,8832,8616,8482,8266,8900,8550,196,2610,500,5390,10,1,39229838,3225,-8220.00,2.84,12,2.36,-1.00,2897.00,14200,20231207,-42.11,5480,20240708,50.00,12350,-33.44,20240103,5480,50.00,20240708,14200,-42.11,20231207,5480,50.00,20240708,5.88,N,094480,500,196 억,,818775,N,N,0,N,00,N 20241128,140821,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8220,-480,5,-5.52,7223128910,853925,88.10,8800,8800,8190,11310,6090,8700,8458.74,2.09,0,-113478,8966,8832,8616,8482,8266,8900,8550,196,2610,500,5390,10,1,39229838,3225,-8220.00,2.84,12,2.18,-1.00,2897.00,14200,20231207,-42.11,5480,20240708,50.00,12350,-33.44,20240103,5480,50.00,20240708,14200,-42.11,20231207,5480,50.00,20240708,5.88,N,094480,500,196 억,,818775,N,N,0,N,00,N diff --git a/094800/price/prices-20241101.csv b/094800/price/prices-20241101.csv index c083e0769104..ea45ab2b2f39 100644 --- a/094800/price/prices-20241101.csv +++ b/094800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160801,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4395,-125,5,-2.77,358659650,80781,127.06,4445,4505,4395,5870,3165,4520,4439.90,2.52,0,0,4596,4557,4496,4457,4396,4577,4477,4642,1350,0,3340,5,1,92834331,4080,0.00,0.00,12,0.09,0.00,0.00,4625,20241002,-4.97,3910,20231228,12.40,4625,-4.97,20241002,3970,10.71,20240102,4625,-4.97,20241002,3910,12.40,20231228,0.00,N,094800,0,4641 억,,2338749,N,N,32311,N,00,N +20241129,150820,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4430,-90,5,-1.99,353221040,79547,125.12,4445,4505,4400,5870,3165,4520,4440.41,2.52,0,0,4596,4557,4496,4457,4396,4577,4477,4642,1350,0,3340,5,1,92834331,4113,0.00,0.00,12,0.09,0.00,0.00,4625,20241002,-4.22,3910,20231228,13.30,4625,-4.22,20241002,3970,11.59,20240102,4625,-4.22,20241002,3910,13.30,20231228,0.00,N,094800,0,4641 억,,2338749,N,N,3302,N,00,N +20241129,140822,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4430,-90,5,-1.99,226042460,50735,79.80,4445,4505,4430,5870,3165,4520,4455.36,2.52,0,0,4596,4557,4496,4457,4396,4577,4477,4642,1350,0,3340,5,1,92834331,4113,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-4.22,3910,20231228,13.30,4625,-4.22,20241002,3970,11.59,20240102,4625,-4.22,20241002,3910,13.30,20231228,0.00,N,094800,0,4641 억,,2338749,N,N,3302,N,00,N +20241129,130820,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4445,-75,5,-1.66,147222315,32985,51.88,4445,4505,4440,5870,3165,4520,4463.31,2.52,0,0,4596,4557,4496,4457,4396,4577,4477,4642,1350,0,3340,5,1,92834331,4126,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-3.89,3910,20231228,13.68,4625,-3.89,20241002,3970,11.96,20240102,4625,-3.89,20241002,3910,13.68,20231228,0.00,N,094800,0,4641 억,,2338749,N,N,3302,N,00,N +20241129,120821,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4460,-60,5,-1.33,99347955,22230,34.97,4445,4505,4445,5870,3165,4520,4469.09,2.52,0,0,4596,4557,4496,4457,4396,4577,4477,4642,1350,0,3340,5,1,92834331,4140,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-3.57,3910,20231228,14.07,4625,-3.57,20241002,3970,12.34,20240102,4625,-3.57,20241002,3910,14.07,20231228,0.00,N,094800,0,4641 억,,2338749,N,N,3302,N,00,N +20241129,110823,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4465,-55,5,-1.22,82914385,18544,29.17,4445,4505,4445,5870,3165,4520,4471.22,2.52,0,0,4596,4557,4496,4457,4396,4577,4477,4642,1350,0,3340,5,1,92834331,4145,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-3.46,3910,20231228,14.19,4625,-3.46,20241002,3970,12.47,20240102,4625,-3.46,20241002,3910,14.19,20231228,0.00,N,094800,0,4641 억,,2338749,N,N,3302,N,00,N +20241129,100817,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4470,-50,5,-1.11,55833200,12475,19.62,4445,4505,4445,5870,3165,4520,4475.61,2.52,0,0,4596,4557,4496,4457,4396,4577,4477,4642,1350,0,3340,5,1,92834331,4150,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-3.35,3910,20231228,14.32,4625,-3.35,20241002,3970,12.59,20240102,4625,-3.35,20241002,3910,14.32,20231228,0.00,N,094800,0,4641 억,,2338749,N,N,3302,N,00,N +20241129,090821,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4445,-75,5,-1.66,2000250,450,0.71,4445,4445,4445,5870,3165,4520,4445.00,2.52,0,0,4596,4557,4496,4457,4396,4577,4477,4642,1350,0,3340,5,1,92834331,4126,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-3.89,3910,20231228,13.68,4625,-3.89,20241002,3970,11.96,20240102,4625,-3.89,20241002,3910,13.68,20231228,0.00,N,094800,0,4641 억,,2338749,N,N,3302,N,00,N 20241128,160809,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4520,35,2,0.78,285615885,63576,132.85,4445,4535,4435,5830,3140,4485,4492.51,2.51,0,0,4545,4515,4465,4435,4385,4530,4450,4642,1345,0,3310,5,1,92834331,4196,0.00,0.00,12,0.07,0.00,0.00,4625,20241002,-2.27,3910,20231228,15.60,4625,-2.27,20241002,3970,13.85,20240102,4625,-2.27,20241002,3910,15.60,20231228,0.00,N,094800,0,4641 억,,2333843,N,N,3302,N,00,N 20241128,150825,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4485,0,3,0.00,275535300,61334,128.17,4445,4535,4435,5830,3140,4485,4492.37,2.51,0,0,4545,4515,4465,4435,4385,4530,4450,4642,1345,0,3310,5,1,92834331,4164,0.00,0.00,12,0.07,0.00,0.00,4625,20241002,-3.03,3910,20231228,14.71,4625,-3.03,20241002,3970,12.97,20240102,4625,-3.03,20241002,3910,14.71,20231228,0.00,N,094800,0,4641 억,,2333843,N,N,22,N,00,N 20241128,140822,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4490,5,2,0.11,246137925,54795,114.50,4445,4535,4435,5830,3140,4485,4491.98,2.51,0,0,4545,4515,4465,4435,4385,4530,4450,4642,1345,0,3310,5,1,92834331,4168,0.00,0.00,12,0.06,0.00,0.00,4625,20241002,-2.92,3910,20231228,14.83,4625,-2.92,20241002,3970,13.10,20240102,4625,-2.92,20241002,3910,14.83,20231228,0.00,N,094800,0,4641 억,,2333843,N,N,22,N,00,N diff --git a/094820/price/prices-20241101.csv b/094820/price/prices-20241101.csv index 4320159f6385..74ef177c746c 100644 --- a/094820/price/prices-20241101.csv +++ b/094820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160802,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9320,-380,5,-3.92,1505221870,160745,151.94,9730,9770,9180,12610,6790,9700,9364.13,1.63,0,-16279,9986,9842,9746,9602,9506,9795,9555,75,2910,500,6790,10,1,15078709,1405,14.68,1.08,12,1.07,635.00,8668.00,15200,20240529,-38.68,8510,20240805,9.52,15200,-38.68,20240529,8510,9.52,20240805,15200,-38.68,20240529,8510,9.52,20240805,4.68,N,094820,500,75 억,,245650,N,N,89,N,00,N +20241129,150820,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9310,-390,5,-4.02,1443321840,154093,145.65,9730,9770,9180,12610,6790,9700,9366.56,1.63,0,-15720,9986,9842,9746,9602,9506,9795,9555,75,2910,500,6790,10,1,15078709,1404,14.66,1.07,12,1.02,635.00,8668.00,15200,20240529,-38.75,8510,20240805,9.40,15200,-38.75,20240529,8510,9.40,20240805,15200,-38.75,20240529,8510,9.40,20240805,4.68,N,094820,500,75 억,,245650,N,N,89,N,00,N +20241129,140822,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9370,-330,5,-3.40,1251907190,133568,126.25,9730,9770,9180,12610,6790,9700,9372.81,1.63,0,-14196,9986,9842,9746,9602,9506,9795,9555,75,2910,500,6790,10,1,15078709,1413,14.76,1.08,12,0.89,635.00,8668.00,15200,20240529,-38.36,8510,20240805,10.11,15200,-38.36,20240529,8510,10.11,20240805,15200,-38.36,20240529,8510,10.11,20240805,4.68,N,094820,500,75 억,,245650,N,N,89,N,00,N +20241129,130820,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9390,-310,5,-3.20,1188887280,126848,119.90,9730,9770,9180,12610,6790,9700,9372.53,1.63,0,-14049,9986,9842,9746,9602,9506,9795,9555,75,2910,500,6790,10,1,15078709,1416,14.79,1.08,12,0.84,635.00,8668.00,15200,20240529,-38.22,8510,20240805,10.34,15200,-38.22,20240529,8510,10.34,20240805,15200,-38.22,20240529,8510,10.34,20240805,4.68,N,094820,500,75 억,,245650,N,N,89,N,00,N +20241129,120821,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9400,-300,5,-3.09,1160897740,123871,117.08,9730,9770,9180,12610,6790,9700,9371.83,1.63,0,-14355,9986,9842,9746,9602,9506,9795,9555,75,2910,500,6790,10,1,15078709,1417,14.80,1.08,12,0.82,635.00,8668.00,15200,20240529,-38.16,8510,20240805,10.46,15200,-38.16,20240529,8510,10.46,20240805,15200,-38.16,20240529,8510,10.46,20240805,4.68,N,094820,500,75 억,,245650,N,N,89,N,00,N +20241129,110823,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9370,-330,5,-3.40,1079677450,115189,108.88,9730,9770,9180,12610,6790,9700,9373.10,1.63,0,-14463,9986,9842,9746,9602,9506,9795,9555,75,2910,500,6790,10,1,15078709,1413,14.76,1.08,12,0.76,635.00,8668.00,15200,20240529,-38.36,8510,20240805,10.11,15200,-38.36,20240529,8510,10.11,20240805,15200,-38.36,20240529,8510,10.11,20240805,4.68,N,094820,500,75 억,,245650,N,N,89,N,00,N +20241129,100817,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9220,-480,5,-4.95,856358430,91099,86.11,9730,9770,9180,12610,6790,9700,9400.31,1.63,0,-16559,9986,9842,9746,9602,9506,9795,9555,75,2910,500,6790,10,1,15078709,1390,14.52,1.06,12,0.60,635.00,8668.00,15200,20240529,-39.34,8510,20240805,8.34,15200,-39.34,20240529,8510,8.34,20240805,15200,-39.34,20240529,8510,8.34,20240805,4.68,N,094820,500,75 억,,245650,N,N,89,N,00,N +20241129,090821,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9590,-110,5,-1.13,72415040,7531,7.12,9730,9770,9580,12610,6790,9700,9615.59,1.63,0,-5220,9986,9842,9746,9602,9506,9795,9555,75,2910,500,6790,10,1,15078709,1446,15.10,1.11,12,0.05,635.00,8668.00,15200,20240529,-36.91,8510,20240805,12.69,15200,-36.91,20240529,8510,12.69,20240805,15200,-36.91,20240529,8510,12.69,20240805,4.68,N,094820,500,75 억,,245650,N,N,89,N,00,N 20241128,160809,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9700,-90,5,-0.92,1023628340,105279,103.97,9790,9890,9650,12720,6860,9790,9723.19,1.48,0,21861,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1463,15.28,1.12,12,0.70,635.00,8668.00,15200,20240529,-36.18,8510,20240805,13.98,15200,-36.18,20240529,8510,13.98,20240805,15200,-36.18,20240529,8510,13.98,20240805,4.65,N,094820,500,75 억,,223872,N,N,89,N,00,N 20241128,150825,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9730,-60,5,-0.61,948769280,97566,96.35,9790,9890,9650,12720,6860,9790,9724.38,1.48,0,23077,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1467,15.32,1.12,12,0.65,635.00,8668.00,15200,20240529,-35.99,8510,20240805,14.34,15200,-35.99,20240529,8510,14.34,20240805,15200,-35.99,20240529,8510,14.34,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N 20241128,140822,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9780,-10,5,-0.10,869364060,89399,88.29,9790,9890,9650,12720,6860,9790,9724.54,1.48,0,24839,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1475,15.40,1.13,12,0.59,635.00,8668.00,15200,20240529,-35.66,8510,20240805,14.92,15200,-35.66,20240529,8510,14.92,20240805,15200,-35.66,20240529,8510,14.92,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N diff --git a/094840/price/prices-20241101.csv b/094840/price/prices-20241101.csv index 4ea0997a24b7..557cd6f4c68c 100644 --- a/094840/price/prices-20241101.csv +++ b/094840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,-120,5,-2.15,59499630,10898,82.32,5600,5700,5410,7240,3900,5570,5459.69,1.76,0,-1089,5716,5642,5596,5522,5476,5620,5500,52,1670,500,3560,10,1,10471840,571,1.53,0.26,12,0.10,3558.00,21036.00,11200,20240126,-51.34,5250,20241112,3.81,11200,-51.34,20240126,5250,3.81,20241112,11200,-51.34,20240126,5250,3.81,20241112,2.87,N,094840,500,52 억,,184420,N,N,0,N,00,N +20241129,150820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,-140,5,-2.51,54733770,10023,75.71,5600,5700,5410,7240,3900,5570,5460.82,1.76,0,-1013,5716,5642,5596,5522,5476,5620,5500,52,1670,500,3560,10,1,10471840,569,1.53,0.26,12,0.10,3558.00,21036.00,11200,20240126,-51.52,5250,20241112,3.43,11200,-51.52,20240126,5250,3.43,20241112,11200,-51.52,20240126,5250,3.43,20241112,2.87,N,094840,500,52 억,,184420,N,N,0,N,00,N +20241129,140822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5470,-100,5,-1.80,40979710,7494,56.61,5600,5700,5410,7240,3900,5570,5468.34,1.76,0,-1140,5716,5642,5596,5522,5476,5620,5500,52,1670,500,3560,10,1,10471840,573,1.54,0.26,12,0.07,3558.00,21036.00,11200,20240126,-51.16,5250,20241112,4.19,11200,-51.16,20240126,5250,4.19,20241112,11200,-51.16,20240126,5250,4.19,20241112,2.87,N,094840,500,52 억,,184420,N,N,0,N,00,N +20241129,130820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,-130,5,-2.33,34611330,6326,47.78,5600,5700,5410,7240,3900,5570,5471.28,1.76,0,-1140,5716,5642,5596,5522,5476,5620,5500,52,1670,500,3560,10,1,10471840,570,1.53,0.26,12,0.06,3558.00,21036.00,11200,20240126,-51.43,5250,20241112,3.62,11200,-51.43,20240126,5250,3.62,20241112,11200,-51.43,20240126,5250,3.62,20241112,2.87,N,094840,500,52 억,,184420,N,N,0,N,00,N +20241129,120822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5410,-160,5,-2.87,29822940,5444,41.12,5600,5700,5410,7240,3900,5570,5478.13,1.76,0,-1301,5716,5642,5596,5522,5476,5620,5500,52,1670,500,3560,10,1,10471840,567,1.52,0.26,12,0.05,3558.00,21036.00,11200,20240126,-51.70,5250,20241112,3.05,11200,-51.70,20240126,5250,3.05,20241112,11200,-51.70,20240126,5250,3.05,20241112,2.87,N,094840,500,52 억,,184420,N,N,0,N,00,N +20241129,110823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5410,-160,5,-2.87,27365150,4991,37.70,5600,5700,5410,7240,3900,5570,5482.90,1.76,0,-1275,5716,5642,5596,5522,5476,5620,5500,52,1670,500,3560,10,1,10471840,567,1.52,0.26,12,0.05,3558.00,21036.00,11200,20240126,-51.70,5250,20241112,3.05,11200,-51.70,20240126,5250,3.05,20241112,11200,-51.70,20240126,5250,3.05,20241112,2.87,N,094840,500,52 억,,184420,N,N,0,N,00,N +20241129,100818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5490,-80,5,-1.44,9887160,1783,13.47,5600,5700,5490,7240,3900,5570,5545.24,1.76,0,-495,5716,5642,5596,5522,5476,5620,5500,52,1670,500,3560,10,1,10471840,575,1.54,0.26,12,0.02,3558.00,21036.00,11200,20240126,-50.98,5250,20241112,4.57,11200,-50.98,20240126,5250,4.57,20241112,11200,-50.98,20240126,5250,4.57,20241112,2.87,N,094840,500,52 억,,184420,N,N,0,N,00,N +20241129,090821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5610,40,2,0.72,3275850,584,4.41,5600,5700,5530,7240,3900,5570,5609.33,1.76,0,-53,5716,5642,5596,5522,5476,5620,5500,52,1670,500,3560,10,1,10471840,587,1.58,0.27,12,0.01,3558.00,21036.00,11200,20240126,-49.91,5250,20241112,6.86,11200,-49.91,20240126,5250,6.86,20241112,11200,-49.91,20240126,5250,6.86,20241112,2.87,N,094840,500,52 억,,184420,N,N,0,N,00,N 20241128,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,-90,5,-1.59,74281560,13238,184.50,5620,5670,5550,7350,3970,5660,5610.11,1.76,0,-32,5820,5740,5670,5590,5520,5705,5555,52,1690,500,3620,10,1,10471840,583,1.57,0.26,12,0.13,3558.00,21036.00,11200,20240126,-50.27,5250,20241112,6.10,11200,-50.27,20240126,5250,6.10,20241112,11200,-50.27,20240126,5250,6.10,20241112,2.85,N,094840,500,52 억,,184452,N,N,0,N,00,N 20241128,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,-60,5,-1.06,73462690,13091,182.45,5620,5670,5550,7350,3970,5660,5610.56,1.76,0,8,5820,5740,5670,5590,5520,5705,5555,52,1690,500,3620,10,1,10471840,586,1.57,0.27,12,0.13,3558.00,21036.00,11200,20240126,-50.00,5250,20241112,6.67,11200,-50.00,20240126,5250,6.67,20241112,11200,-50.00,20240126,5250,6.67,20241112,2.85,N,094840,500,52 억,,184452,N,N,0,N,00,N 20241128,140822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,-60,5,-1.06,69765700,12428,173.21,5620,5670,5560,7350,3970,5660,5612.44,1.76,0,8,5820,5740,5670,5590,5520,5705,5555,52,1690,500,3620,10,1,10471840,586,1.57,0.27,12,0.12,3558.00,21036.00,11200,20240126,-50.00,5250,20241112,6.67,11200,-50.00,20240126,5250,6.67,20241112,11200,-50.00,20240126,5250,6.67,20241112,2.85,N,094840,500,52 억,,184452,N,N,0,N,00,N diff --git a/094850/price/prices-20241101.csv b/094850/price/prices-20241101.csv index a743cdacb531..913a53cdc4c2 100644 --- a/094850/price/prices-20241101.csv +++ b/094850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5610,90,2,1.63,12111871400,2050235,782.60,5480,6220,5330,7170,3870,5520,5907.70,0.51,0,-458,5860,5690,5570,5400,5280,5630,5340,70,1650,500,3860,10,1,14000000,785,10.89,0.88,12,14.64,515.00,6399.00,8400,20240126,-33.21,4600,20241025,21.96,8400,-33.21,20240126,4600,21.96,20241025,8400,-33.21,20240126,4600,21.96,20241025,1.82,N,094850,500,70 억,,70969,N,N,0,N,00,N +20241129,150821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5610,90,2,1.63,11870303910,2007007,766.10,5480,6220,5330,7170,3870,5520,5914.43,0.51,0,-2286,5860,5690,5570,5400,5280,5630,5340,70,1650,500,3860,10,1,14000000,785,10.89,0.88,12,14.34,515.00,6399.00,8400,20240126,-33.21,4600,20241025,21.96,8400,-33.21,20240126,4600,21.96,20241025,8400,-33.21,20240126,4600,21.96,20241025,1.82,N,094850,500,70 억,,70969,N,N,0,N,00,N +20241129,140823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5630,110,2,1.99,11511012120,1943062,741.69,5480,6220,5330,7170,3870,5520,5924.16,0.51,0,1258,5860,5690,5570,5400,5280,5630,5340,70,1650,500,3860,10,1,14000000,788,10.93,0.88,12,13.88,515.00,6399.00,8400,20240126,-32.98,4600,20241025,22.39,8400,-32.98,20240126,4600,22.39,20241025,8400,-32.98,20240126,4600,22.39,20241025,1.82,N,094850,500,70 억,,70969,N,N,0,N,00,N +20241129,130820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,500,2,9.06,8944378040,1497675,571.68,5480,6220,5330,7170,3870,5520,5972.18,0.51,0,-9947,5860,5690,5570,5400,5280,5630,5340,70,1650,500,3860,10,1,14000000,843,11.69,0.94,12,10.70,515.00,6399.00,8400,20240126,-28.33,4600,20241025,30.87,8400,-28.33,20240126,4600,30.87,20241025,8400,-28.33,20240126,4600,30.87,20241025,1.82,N,094850,500,70 억,,70969,N,N,0,N,00,N +20241129,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5570,50,2,0.91,686034030,125522,47.91,5480,5590,5330,7170,3870,5520,5465.45,0.51,0,9202,5860,5690,5570,5400,5280,5630,5340,70,1650,500,3860,10,1,14000000,780,10.82,0.87,12,0.90,515.00,6399.00,8400,20240126,-33.69,4600,20241025,21.09,8400,-33.69,20240126,4600,21.09,20241025,8400,-33.69,20240126,4600,21.09,20241025,1.82,N,094850,500,70 억,,70969,N,N,0,N,00,N +20241129,110824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,-50,5,-0.91,618250020,113269,43.24,5480,5590,5330,7170,3870,5520,5458.25,0.51,0,7199,5860,5690,5570,5400,5280,5630,5340,70,1650,500,3860,10,1,14000000,766,10.62,0.85,12,0.81,515.00,6399.00,8400,20240126,-34.88,4600,20241025,18.91,8400,-34.88,20240126,4600,18.91,20241025,8400,-34.88,20240126,4600,18.91,20241025,1.82,N,094850,500,70 억,,70969,N,N,0,N,00,N +20241129,100818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,-60,5,-1.09,512929400,94078,35.91,5480,5590,5330,7170,3870,5520,5452.17,0.51,0,5942,5860,5690,5570,5400,5280,5630,5340,70,1650,500,3860,10,1,14000000,764,10.60,0.85,12,0.67,515.00,6399.00,8400,20240126,-35.00,4600,20241025,18.70,8400,-35.00,20240126,4600,18.70,20241025,8400,-35.00,20240126,4600,18.70,20241025,1.82,N,094850,500,70 억,,70969,N,N,0,N,00,N +20241129,090822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,-60,5,-1.09,152178350,27746,10.59,5480,5540,5450,7170,3870,5520,5484.70,0.51,0,-471,5860,5690,5570,5400,5280,5630,5340,70,1650,500,3860,10,1,14000000,764,10.60,0.85,12,0.20,515.00,6399.00,8400,20240126,-35.00,4600,20241025,18.70,8400,-35.00,20240126,4600,18.70,20241025,8400,-35.00,20240126,4600,18.70,20241025,1.82,N,094850,500,70 억,,70969,N,N,0,N,00,N 20241128,160810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,-170,5,-2.99,1419111310,256152,46.89,5740,5740,5450,7390,3990,5690,5540.06,0.43,0,9720,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,773,10.72,0.86,12,1.83,515.00,6399.00,8400,20240126,-34.29,4600,20241025,20.00,8400,-34.29,20240126,4600,20.00,20241025,8400,-34.29,20240126,4600,20.00,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N 20241128,150826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,-230,5,-4.04,1311582020,236672,43.32,5740,5740,5450,7390,3990,5690,5541.66,0.43,0,11863,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,764,10.60,0.85,12,1.69,515.00,6399.00,8400,20240126,-35.00,4600,20241025,18.70,8400,-35.00,20240126,4600,18.70,20241025,8400,-35.00,20240126,4600,18.70,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N 20241128,140823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,-180,5,-3.16,1058427490,190534,34.88,5740,5740,5470,7390,3990,5690,5554.93,0.43,0,15649,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,771,10.70,0.86,12,1.36,515.00,6399.00,8400,20240126,-34.40,4600,20241025,19.78,8400,-34.40,20240126,4600,19.78,20241025,8400,-34.40,20240126,4600,19.78,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N diff --git a/094860/price/prices-20241101.csv b/094860/price/prices-20241101.csv index 8be306f9fdf5..bb7568e75f08 100644 --- a/094860/price/prices-20241101.csv +++ b/094860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1070,-98,5,-8.39,203613978,184740,348.86,1167,1168,1070,1518,818,1168,1102.17,19.31,0,-1544,1207,1187,1175,1155,1143,1181,1149,107,350,500,720,1,1,21399569,229,-3.32,0.68,12,0.86,-322.00,1585.00,2795,20240219,-61.72,1070,20241129,0.00,2795,-61.72,20240219,1070,0.00,20241129,2795,-61.72,20240219,339,215.63,20231227,0.17,N,094860,500,106 억,,4132047,N,N,0,N,00,N +20241129,150821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1072,-96,5,-8.22,201312302,182591,344.80,1167,1168,1070,1518,818,1168,1102.53,19.31,0,-1544,1207,1187,1175,1155,1143,1181,1149,107,350,500,720,1,1,21399569,229,-3.33,0.68,12,0.85,-322.00,1585.00,2795,20240219,-61.65,1070,20241129,0.19,2795,-61.65,20240219,1070,0.19,20241129,2795,-61.65,20240219,339,216.22,20231227,0.17,N,094860,500,106 억,,4132047,N,N,0,N,00,N +20241129,140823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1074,-94,5,-8.05,165320319,149073,281.51,1167,1168,1070,1518,818,1168,1108.99,19.31,0,49,1207,1187,1175,1155,1143,1181,1149,107,350,500,720,1,1,21399569,230,-3.34,0.68,12,0.70,-322.00,1585.00,2795,20240219,-61.57,1070,20241129,0.37,2795,-61.57,20240219,1070,0.37,20241129,2795,-61.57,20240219,339,216.81,20231227,0.17,N,094860,500,106 억,,4132047,N,N,0,N,00,N +20241129,130821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1072,-96,5,-8.22,152904301,137501,259.66,1167,1168,1070,1518,818,1168,1112.02,19.31,0,-564,1207,1187,1175,1155,1143,1181,1149,107,350,500,720,1,1,21399569,229,-3.33,0.68,12,0.64,-322.00,1585.00,2795,20240219,-61.65,1070,20241129,0.19,2795,-61.65,20240219,1070,0.19,20241129,2795,-61.65,20240219,339,216.22,20231227,0.17,N,094860,500,106 억,,4132047,N,N,0,N,00,N +20241129,120822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1074,-94,5,-8.05,143834402,129070,243.74,1167,1168,1070,1518,818,1168,1114.39,19.31,0,-630,1207,1187,1175,1155,1143,1181,1149,107,350,500,720,1,1,21399569,230,-3.34,0.68,12,0.60,-322.00,1585.00,2795,20240219,-61.57,1070,20241129,0.37,2795,-61.57,20240219,1070,0.37,20241129,2795,-61.57,20240219,339,216.81,20231227,0.17,N,094860,500,106 억,,4132047,N,N,0,N,00,N +20241129,110824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1095,-73,5,-6.25,110990750,98706,186.40,1167,1168,1094,1518,818,1168,1124.46,19.31,0,1917,1207,1187,1175,1155,1143,1181,1149,107,350,500,720,1,1,21399569,234,-3.40,0.69,12,0.46,-322.00,1585.00,2795,20240219,-60.82,1094,20241129,0.09,2795,-60.82,20240219,1094,0.09,20241129,2795,-60.82,20240219,339,223.01,20231227,0.17,N,094860,500,106 억,,4132047,N,N,0,N,00,N +20241129,100818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1096,-72,5,-6.16,88325084,78026,147.34,1167,1168,1094,1518,818,1168,1132.00,19.31,0,1714,1207,1187,1175,1155,1143,1181,1149,107,350,500,720,1,1,21399569,235,-3.40,0.69,12,0.36,-322.00,1585.00,2795,20240219,-60.79,1094,20241129,0.18,2795,-60.79,20240219,1094,0.18,20241129,2795,-60.79,20240219,339,223.30,20231227,0.17,N,094860,500,106 억,,4132047,N,N,0,N,00,N +20241129,090822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1160,-8,5,-0.68,2558692,2201,4.16,1167,1168,1160,1518,818,1168,1162.51,19.31,0,-31,1207,1187,1175,1155,1143,1181,1149,107,350,500,720,1,1,21399569,248,-3.60,0.73,12,0.01,-322.00,1585.00,2795,20240219,-58.50,1160,20241129,0.00,2795,-58.50,20240219,1160,0.00,20241129,2795,-58.50,20240219,339,242.18,20231227,0.17,N,094860,500,106 억,,4132047,N,N,0,N,00,N 20241128,160810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1168,-22,5,-1.85,62026275,52951,107.78,1195,1195,1163,1547,833,1190,1171.39,19.31,0,186,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,250,-3.63,0.74,12,0.25,-322.00,1585.00,2795,20240219,-58.21,1163,20241128,0.43,2795,-58.21,20240219,1163,0.43,20241128,2795,-58.21,20240219,339,244.54,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N 20241128,150826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1170,-20,5,-1.68,60079428,51281,104.38,1195,1195,1163,1547,833,1190,1171.57,19.31,0,187,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,250,-3.63,0.74,12,0.24,-322.00,1585.00,2795,20240219,-58.14,1163,20241128,0.60,2795,-58.14,20240219,1163,0.60,20241128,2795,-58.14,20240219,339,245.13,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N 20241128,140823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1166,-24,5,-2.02,51826427,44203,89.97,1195,1195,1163,1547,833,1190,1172.46,19.31,0,-245,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,250,-3.62,0.74,12,0.21,-322.00,1585.00,2795,20240219,-58.28,1163,20241128,0.26,2795,-58.28,20240219,1163,0.26,20241128,2795,-58.28,20240219,339,243.95,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N diff --git a/094940/price/prices-20241101.csv b/094940/price/prices-20241101.csv index 8889b3207443..48e67b186b89 100644 --- a/094940/price/prices-20241101.csv +++ b/094940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,-140,5,-2.03,1194603860,174796,45.00,6910,6940,6730,8940,4820,6880,6834.46,0.89,0,-24155,7173,7026,6913,6766,6653,6970,6710,42,2060,500,4810,10,1,8361386,564,21.74,1.38,12,2.09,310.00,4871.00,10270,20231123,-34.37,5300,20240805,27.17,10060,-33.00,20240117,5300,27.17,20240805,10060,-33.00,20240117,5300,27.17,20240805,4.36,N,094940,500,41 억,,74625,N,N,0,N,00,N +20241129,150821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-110,5,-1.60,1089126100,159173,40.97,6910,6940,6730,8940,4820,6880,6842.40,0.89,0,-26153,7173,7026,6913,6766,6653,6970,6710,42,2060,500,4810,10,1,8361386,566,21.84,1.39,12,1.90,310.00,4871.00,10270,20231123,-34.08,5300,20240805,27.74,10060,-32.70,20240117,5300,27.74,20240805,10060,-32.70,20240117,5300,27.74,20240805,4.36,N,094940,500,41 억,,74625,N,N,0,N,00,N +20241129,140823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,30,2,0.44,873423330,127634,32.86,6910,6940,6730,8940,4820,6880,6843.19,0.89,0,-17696,7173,7026,6913,6766,6653,6970,6710,42,2060,500,4810,10,1,8361386,578,22.29,1.42,12,1.53,310.00,4871.00,10270,20231123,-32.72,5300,20240805,30.38,10060,-31.31,20240117,5300,30.38,20240805,10060,-31.31,20240117,5300,30.38,20240805,4.36,N,094940,500,41 억,,74625,N,N,0,N,00,N +20241129,130821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-20,5,-0.29,815592440,119233,30.69,6910,6940,6730,8940,4820,6880,6840.32,0.89,0,-16245,7173,7026,6913,6766,6653,6970,6710,42,2060,500,4810,10,1,8361386,574,22.13,1.41,12,1.43,310.00,4871.00,10270,20231123,-33.20,5300,20240805,29.43,10060,-31.81,20240117,5300,29.43,20240805,10060,-31.81,20240117,5300,29.43,20240805,4.36,N,094940,500,41 억,,74625,N,N,0,N,00,N +20241129,120823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,30,2,0.44,719642090,105314,27.11,6910,6930,6730,8940,4820,6880,6833.30,0.89,0,-13684,7173,7026,6913,6766,6653,6970,6710,42,2060,500,4810,10,1,8361386,578,22.29,1.42,12,1.26,310.00,4871.00,10270,20231123,-32.72,5300,20240805,30.38,10060,-31.31,20240117,5300,30.38,20240805,10060,-31.31,20240117,5300,30.38,20240805,4.36,N,094940,500,41 억,,74625,N,N,0,N,00,N +20241129,110824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,-70,5,-1.02,523936160,76805,19.77,6910,6930,6730,8940,4820,6880,6821.64,0.89,0,-2998,7173,7026,6913,6766,6653,6970,6710,42,2060,500,4810,10,1,8361386,569,21.97,1.40,12,0.92,310.00,4871.00,10270,20231123,-33.69,5300,20240805,28.49,10060,-32.31,20240117,5300,28.49,20240805,10060,-32.31,20240117,5300,28.49,20240805,4.36,N,094940,500,41 억,,74625,N,N,0,N,00,N +20241129,100819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,-100,5,-1.45,438515670,64257,16.54,6910,6930,6730,8940,4820,6880,6824.40,0.89,0,-4117,7173,7026,6913,6766,6653,6970,6710,42,2060,500,4810,10,1,8361386,567,21.87,1.39,12,0.77,310.00,4871.00,10270,20231123,-33.98,5300,20240805,27.92,10060,-32.60,20240117,5300,27.92,20240805,10060,-32.60,20240117,5300,27.92,20240805,4.36,N,094940,500,41 억,,74625,N,N,0,N,00,N +20241129,090822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-30,5,-0.44,126609740,18399,4.74,6910,6930,6810,8940,4820,6880,6881.34,0.89,0,-8806,7173,7026,6913,6766,6653,6970,6710,42,2060,500,4810,10,1,8361386,573,22.10,1.41,12,0.22,310.00,4871.00,10270,20231123,-33.30,5300,20240805,29.25,10060,-31.91,20240117,5300,29.25,20240805,10060,-31.91,20240117,5300,29.25,20240805,4.36,N,094940,500,41 억,,74625,N,N,0,N,00,N 20241128,160810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-120,5,-1.71,2627019760,380381,9.61,6930,7060,6800,9100,4900,7000,6906.33,0.49,0,35090,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,575,22.19,1.41,12,4.55,310.00,4871.00,10270,20231123,-33.01,5300,20240805,29.81,10060,-31.61,20240117,5300,29.81,20240805,10060,-31.61,20240117,5300,29.81,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N 20241128,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-160,5,-2.29,2553390680,369680,9.33,6930,7060,6800,9100,4900,7000,6907.01,0.49,0,35602,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,572,22.06,1.40,12,4.42,310.00,4871.00,10270,20231123,-33.40,5300,20240805,29.06,10060,-32.01,20240117,5300,29.06,20240805,10060,-32.01,20240117,5300,29.06,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N 20241128,140824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-70,5,-1.00,2299477490,332889,8.41,6930,7060,6800,9100,4900,7000,6907.62,0.49,0,34672,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,579,22.35,1.42,12,3.98,310.00,4871.00,10270,20231123,-32.52,5300,20240805,30.75,10060,-31.11,20240117,5300,30.75,20240805,10060,-31.11,20240117,5300,30.75,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N diff --git a/094970/price/prices-20241101.csv b/094970/price/prices-20241101.csv index 0f507a1bcaf3..8b3b542518e7 100644 --- a/094970/price/prices-20241101.csv +++ b/094970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160803,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2785,-120,5,-4.13,482313855,171882,479.18,2905,2905,2760,3775,2035,2905,2806.35,5.05,0,-39235,2995,2950,2925,2880,2855,2937,2867,84,870,500,2030,5,1,16748240,466,2.07,0.38,12,1.03,1346.00,7327.00,7360,20240306,-62.16,2760,20241129,0.91,7360,-62.16,20240306,2760,0.91,20241129,7360,-62.16,20240306,2760,0.91,20241129,2.82,N,094970,500,83 억,,846564,N,N,0,N,00,N +20241129,150822,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2795,-110,5,-3.79,459204100,163593,456.07,2905,2905,2760,3775,2035,2905,2806.99,5.05,0,-37941,2995,2950,2925,2880,2855,2937,2867,84,870,500,2030,5,1,16748240,468,2.08,0.38,12,0.98,1346.00,7327.00,7360,20240306,-62.02,2760,20241129,1.27,7360,-62.02,20240306,2760,1.27,20241129,7360,-62.02,20240306,2760,1.27,20241129,2.82,N,094970,500,83 억,,846564,N,N,0,N,00,N +20241129,140824,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2830,-75,5,-2.58,400706055,142732,397.91,2905,2905,2760,3775,2035,2905,2807.40,5.05,0,-33416,2995,2950,2925,2880,2855,2937,2867,84,870,500,2030,5,1,16748240,474,2.10,0.39,12,0.85,1346.00,7327.00,7360,20240306,-61.55,2760,20241129,2.54,7360,-61.55,20240306,2760,2.54,20241129,7360,-61.55,20240306,2760,2.54,20241129,2.82,N,094970,500,83 억,,846564,N,N,0,N,00,N +20241129,130821,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2785,-120,5,-4.13,310037245,110771,308.81,2905,2905,2760,3775,2035,2905,2798.90,5.05,0,-24954,2995,2950,2925,2880,2855,2937,2867,84,870,500,2030,5,1,16748240,466,2.07,0.38,12,0.66,1346.00,7327.00,7360,20240306,-62.16,2760,20241129,0.91,7360,-62.16,20240306,2760,0.91,20241129,7360,-62.16,20240306,2760,0.91,20241129,2.82,N,094970,500,83 억,,846564,N,N,0,N,00,N +20241129,120823,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2775,-130,5,-4.48,275169055,98272,273.97,2905,2905,2760,3775,2035,2905,2800.08,5.05,0,-27217,2995,2950,2925,2880,2855,2937,2867,84,870,500,2030,5,1,16748240,465,2.06,0.38,12,0.59,1346.00,7327.00,7360,20240306,-62.30,2760,20241129,0.54,7360,-62.30,20240306,2760,0.54,20241129,7360,-62.30,20240306,2760,0.54,20241129,2.82,N,094970,500,83 억,,846564,N,N,0,N,00,N +20241129,110825,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2790,-115,5,-3.96,157411465,55756,155.44,2905,2905,2770,3775,2035,2905,2823.22,5.05,0,-27704,2995,2950,2925,2880,2855,2937,2867,84,870,500,2030,5,1,16748240,467,2.07,0.38,12,0.33,1346.00,7327.00,7360,20240306,-62.09,2770,20241129,0.72,7360,-62.09,20240306,2770,0.72,20241129,7360,-62.09,20240306,2770,0.72,20241129,2.82,N,094970,500,83 억,,846564,N,N,0,N,00,N +20241129,100819,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2785,-120,5,-4.13,132184200,46724,130.26,2905,2905,2770,3775,2035,2905,2829.04,5.05,0,-23905,2995,2950,2925,2880,2855,2937,2867,84,870,500,2030,5,1,16748240,466,2.07,0.38,12,0.28,1346.00,7327.00,7360,20240306,-62.16,2770,20241129,0.54,7360,-62.16,20240306,2770,0.54,20241129,7360,-62.16,20240306,2770,0.54,20241129,2.82,N,094970,500,83 억,,846564,N,N,0,N,00,N +20241129,090822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,-45,5,-1.55,22097695,7677,21.40,2905,2905,2860,3775,2035,2905,2878.43,5.05,0,-5702,2995,2950,2925,2880,2855,2937,2867,84,870,500,2030,5,1,16748240,479,2.12,0.39,12,0.05,1346.00,7327.00,7360,20240306,-61.14,2770,20241114,3.25,7360,-61.14,20240306,2770,3.25,20241114,7360,-61.14,20240306,2770,3.25,20241114,2.82,N,094970,500,83 억,,846564,N,N,0,N,00,N 20241128,160810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,-20,5,-0.68,103293290,35416,21.03,2920,2970,2900,3800,2050,2925,2916.57,5.10,0,-7477,3048,2986,2953,2891,2858,2970,2875,84,875,500,2040,5,1,16748240,487,2.16,0.40,12,0.21,1346.00,7327.00,7360,20240306,-60.53,2770,20241114,4.87,7360,-60.53,20240306,2770,4.87,20241114,7360,-60.53,20240306,2770,4.87,20241114,2.85,N,094970,500,83 억,,854022,N,N,0,N,00,N 20241128,150827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-10,5,-0.34,93876930,32175,19.11,2920,2970,2900,3800,2050,2925,2917.70,5.10,0,-6833,3048,2986,2953,2891,2858,2970,2875,84,875,500,2040,5,1,16748240,488,2.17,0.40,12,0.19,1346.00,7327.00,7360,20240306,-60.39,2770,20241114,5.23,7360,-60.39,20240306,2770,5.23,20241114,7360,-60.39,20240306,2770,5.23,20241114,2.85,N,094970,500,83 억,,854022,N,N,0,N,00,N 20241128,140824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,0,3,0.00,84186090,28850,17.13,2920,2970,2900,3800,2050,2925,2918.06,5.10,0,-6982,3048,2986,2953,2891,2858,2970,2875,84,875,500,2040,5,1,16748240,490,2.17,0.40,12,0.17,1346.00,7327.00,7360,20240306,-60.26,2770,20241114,5.60,7360,-60.26,20240306,2770,5.60,20241114,7360,-60.26,20240306,2770,5.60,20241114,2.85,N,094970,500,83 억,,854022,N,N,0,N,00,N diff --git a/095190/price/prices-20241101.csv b/095190/price/prices-20241101.csv index e132cd07d05c..ac825d0c4b28 100644 --- a/095190/price/prices-20241101.csv +++ b/095190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160803,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1817,-77,5,-4.07,363193732,197531,118.05,1883,1899,1813,2460,1326,1894,1838.78,0.90,0,-16335,1981,1937,1912,1868,1843,1925,1856,227,566,500,1280,1,1,45319772,823,-34.28,1.01,12,0.44,-53.00,1798.00,3920,20240626,-53.65,1813,20241129,0.22,3920,-53.65,20240626,1813,0.22,20241129,3920,-53.65,20240626,1813,0.22,20241129,0.33,N,095190,500,226 억,,409911,N,N,4,N,00,N +20241129,150822,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1817,-77,5,-4.07,349754187,190134,113.63,1883,1899,1813,2460,1326,1894,1839.51,0.90,0,-16010,1981,1937,1912,1868,1843,1925,1856,227,566,500,1280,1,1,45319772,823,-34.28,1.01,12,0.42,-53.00,1798.00,3920,20240626,-53.65,1813,20241129,0.22,3920,-53.65,20240626,1813,0.22,20241129,3920,-53.65,20240626,1813,0.22,20241129,0.33,N,095190,500,226 억,,409911,N,N,47,N,00,N +20241129,140824,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1825,-69,5,-3.64,271820790,147341,88.06,1883,1899,1820,2460,1326,1894,1844.84,0.90,0,-13220,1981,1937,1912,1868,1843,1925,1856,227,566,500,1280,1,1,45319772,827,-34.43,1.02,12,0.33,-53.00,1798.00,3920,20240626,-53.44,1820,20241129,0.27,3920,-53.44,20240626,1820,0.27,20241129,3920,-53.44,20240626,1820,0.27,20241129,0.33,N,095190,500,226 억,,409911,N,N,47,N,00,N +20241129,130822,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1826,-68,5,-3.59,212465579,114829,68.63,1883,1899,1821,2460,1326,1894,1850.28,0.90,0,-13055,1981,1937,1912,1868,1843,1925,1856,227,566,500,1280,1,1,45319772,828,-34.45,1.02,12,0.25,-53.00,1798.00,3920,20240626,-53.42,1821,20241129,0.27,3920,-53.42,20240626,1821,0.27,20241129,3920,-53.42,20240626,1821,0.27,20241129,0.33,N,095190,500,226 억,,409911,N,N,47,N,00,N +20241129,120823,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1836,-58,5,-3.06,161779227,87143,52.08,1883,1899,1831,2460,1326,1894,1856.48,0.90,0,-12509,1981,1937,1912,1868,1843,1925,1856,227,566,500,1280,1,1,45319772,832,-34.64,1.02,12,0.19,-53.00,1798.00,3920,20240626,-53.16,1831,20241129,0.27,3920,-53.16,20240626,1831,0.27,20241129,3920,-53.16,20240626,1831,0.27,20241129,0.33,N,095190,500,226 억,,409911,N,N,47,N,00,N +20241129,110825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-34,5,-1.80,77010048,41193,24.62,1883,1899,1860,2460,1326,1894,1869.49,0.90,0,-16038,1981,1937,1912,1868,1843,1925,1856,227,566,500,1280,1,1,45319772,843,-35.09,1.03,12,0.09,-53.00,1798.00,3920,20240626,-52.55,1832,20241115,1.53,3920,-52.55,20240626,1832,1.53,20241115,3920,-52.55,20240626,1832,1.53,20241115,0.33,N,095190,500,226 억,,409911,N,N,47,N,00,N +20241129,100819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1863,-31,5,-1.64,57547203,30751,18.38,1883,1899,1860,2460,1326,1894,1871.39,0.90,0,-19237,1981,1937,1912,1868,1843,1925,1856,227,566,500,1280,1,1,45319772,844,-35.15,1.04,12,0.07,-53.00,1798.00,3920,20240626,-52.47,1832,20241115,1.69,3920,-52.47,20240626,1832,1.69,20241115,3920,-52.47,20240626,1832,1.69,20241115,0.33,N,095190,500,226 억,,409911,N,N,47,N,00,N +20241129,090823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1882,-12,5,-0.63,2687163,1427,0.85,1883,1899,1882,2460,1326,1894,1883.09,0.90,0,-634,1981,1937,1912,1868,1843,1925,1856,227,566,500,1280,1,1,45319772,853,-35.51,1.05,12,0.00,-53.00,1798.00,3920,20240626,-51.99,1832,20241115,2.73,3920,-51.99,20240626,1832,2.73,20241115,3920,-51.99,20240626,1832,2.73,20241115,0.33,N,095190,500,226 억,,409911,N,N,47,N,00,N 20241128,160811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1894,-24,5,-1.25,318180184,166477,167.62,1918,1956,1887,2490,1343,1918,1911.27,0.93,0,-11585,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,858,-35.74,1.05,12,0.37,-53.00,1798.00,3920,20240626,-51.68,1832,20241115,3.38,3920,-51.68,20240626,1832,3.38,20241115,3920,-51.68,20240626,1832,3.38,20241115,0.33,N,095190,500,226 억,,421496,N,N,47,N,00,N 20241128,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-18,5,-0.94,310867453,162619,163.73,1918,1956,1887,2490,1343,1918,1911.63,0.93,0,-10488,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,861,-35.85,1.06,12,0.36,-53.00,1798.00,3920,20240626,-51.53,1832,20241115,3.71,3920,-51.53,20240626,1832,3.71,20241115,3920,-51.53,20240626,1832,3.71,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N 20241128,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,-13,5,-0.68,246862067,128869,129.75,1918,1956,1900,2490,1343,1918,1915.60,0.93,0,-10829,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,863,-35.94,1.06,12,0.28,-53.00,1798.00,3920,20240626,-51.40,1832,20241115,3.98,3920,-51.40,20240626,1832,3.98,20241115,3920,-51.40,20240626,1832,3.98,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N diff --git a/095270/price/prices-20241101.csv b/095270/price/prices-20241101.csv index 072e0a33fb6c..dc7b7cb15617 100644 --- a/095270/price/prices-20241101.csv +++ b/095270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,40,2,1.01,29194870,7511,72.19,3950,4000,3845,5130,2765,3950,3886.95,0.58,0,-1033,4070,4010,3955,3895,3840,3982,3867,75,1180,500,2840,5,1,14971256,597,90.68,0.85,12,0.05,44.00,4713.00,7810,20240716,-48.91,3665,20241115,8.87,7810,-48.91,20240716,3665,8.87,20241115,7810,-48.91,20240716,3665,8.87,20241115,0.06,N,095270,500,74 억,,87314,N,N,0,N,00,N +20241129,150822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,-50,5,-1.27,25585300,6592,63.35,3950,3950,3845,5130,2765,3950,3881.27,0.58,0,-909,4070,4010,3955,3895,3840,3982,3867,75,1180,500,2840,5,1,14971256,584,88.64,0.83,12,0.04,44.00,4713.00,7810,20240716,-50.06,3665,20241115,6.41,7810,-50.06,20240716,3665,6.41,20241115,7810,-50.06,20240716,3665,6.41,20241115,0.06,N,095270,500,74 억,,87314,N,N,0,N,00,N +20241129,140824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3905,-45,5,-1.14,18183780,4690,45.07,3950,3950,3845,5130,2765,3950,3877.14,0.58,0,-371,4070,4010,3955,3895,3840,3982,3867,75,1180,500,2840,5,1,14971256,585,88.75,0.83,12,0.03,44.00,4713.00,7810,20240716,-50.00,3665,20241115,6.55,7810,-50.00,20240716,3665,6.55,20241115,7810,-50.00,20240716,3665,6.55,20241115,0.06,N,095270,500,74 억,,87314,N,N,0,N,00,N +20241129,130822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,-50,5,-1.27,15704840,4054,38.96,3950,3950,3845,5130,2765,3950,3873.91,0.58,0,-198,4070,4010,3955,3895,3840,3982,3867,75,1180,500,2840,5,1,14971256,584,88.64,0.83,12,0.03,44.00,4713.00,7810,20240716,-50.06,3665,20241115,6.41,7810,-50.06,20240716,3665,6.41,20241115,7810,-50.06,20240716,3665,6.41,20241115,0.06,N,095270,500,74 억,,87314,N,N,0,N,00,N +20241129,120824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3890,-60,5,-1.52,15576545,4021,38.64,3950,3950,3845,5130,2765,3950,3873.80,0.58,0,-179,4070,4010,3955,3895,3840,3982,3867,75,1180,500,2840,5,1,14971256,582,88.41,0.83,12,0.03,44.00,4713.00,7810,20240716,-50.19,3665,20241115,6.14,7810,-50.19,20240716,3665,6.14,20241115,7810,-50.19,20240716,3665,6.14,20241115,0.06,N,095270,500,74 억,,87314,N,N,0,N,00,N +20241129,110825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,-75,5,-1.90,15042265,3883,37.32,3950,3950,3845,5130,2765,3950,3873.88,0.58,0,-165,4070,4010,3955,3895,3840,3982,3867,75,1180,500,2840,5,1,14971256,580,88.07,0.82,12,0.03,44.00,4713.00,7810,20240716,-50.38,3665,20241115,5.73,7810,-50.38,20240716,3665,5.73,20241115,7810,-50.38,20240716,3665,5.73,20241115,0.06,N,095270,500,74 억,,87314,N,N,0,N,00,N +20241129,100820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,-75,5,-1.90,8159645,2097,20.15,3950,3950,3855,5130,2765,3950,3891.10,0.58,0,-131,4070,4010,3955,3895,3840,3982,3867,75,1180,500,2840,5,1,14971256,580,88.07,0.82,12,0.01,44.00,4713.00,7810,20240716,-50.38,3665,20241115,5.73,7810,-50.38,20240716,3665,5.73,20241115,7810,-50.38,20240716,3665,5.73,20241115,0.06,N,095270,500,74 억,,87314,N,N,0,N,00,N +20241129,090823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3905,-45,5,-1.14,316685,81,0.78,3950,3950,3900,5130,2765,3950,3909.69,0.58,0,0,4070,4010,3955,3895,3840,3982,3867,75,1180,500,2840,5,1,14971256,585,88.75,0.83,12,0.00,44.00,4713.00,7810,20240716,-50.00,3665,20241115,6.55,7810,-50.00,20240716,3665,6.55,20241115,7810,-50.00,20240716,3665,6.55,20241115,0.06,N,095270,500,74 억,,87314,N,N,0,N,00,N 20241128,160811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3950,-50,5,-1.25,40841230,10397,88.36,4015,4015,3900,5200,2800,4000,3928.09,0.59,0,-918,4083,4041,3983,3941,3883,4050,3950,75,1200,500,2880,5,1,14971256,591,89.77,0.84,12,0.07,44.00,4713.00,7810,20240716,-49.42,3665,20241115,7.78,7810,-49.42,20240716,3665,7.78,20241115,7810,-49.42,20240716,3665,7.78,20241115,0.06,N,095270,500,74 억,,88232,N,N,0,N,00,N 20241128,150827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3980,-20,5,-0.50,39471530,10051,85.42,4015,4015,3900,5200,2800,4000,3927.12,0.59,0,-742,4083,4041,3983,3941,3883,4050,3950,75,1200,500,2880,5,1,14971256,596,90.45,0.84,12,0.07,44.00,4713.00,7810,20240716,-49.04,3665,20241115,8.59,7810,-49.04,20240716,3665,8.59,20241115,7810,-49.04,20240716,3665,8.59,20241115,0.06,N,095270,500,74 억,,88232,N,N,0,N,00,N 20241128,140825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,-65,5,-1.62,36547110,9311,79.13,4015,4015,3900,5200,2800,4000,3925.15,0.59,0,-607,4083,4041,3983,3941,3883,4050,3950,75,1200,500,2880,5,1,14971256,589,89.43,0.83,12,0.06,44.00,4713.00,7810,20240716,-49.62,3665,20241115,7.37,7810,-49.62,20240716,3665,7.37,20241115,7810,-49.62,20240716,3665,7.37,20241115,0.06,N,095270,500,74 억,,88232,N,N,0,N,00,N diff --git a/095340/price/prices-20241101.csv b/095340/price/prices-20241101.csv index 3add4a02f91f..d893bd52f202 100644 --- a/095340/price/prices-20241101.csv +++ b/095340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160804,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51200,-1100,5,-2.10,3752503000,72995,85.31,51600,52100,50900,67900,36700,52300,51407.67,17.83,0,3011,54266,53282,51616,50632,48966,53775,51125,106,15600,500,37650,100,1,21197058,10853,71.01,2.21,12,0.34,721.00,23173.00,108000,20240328,-52.59,41100,20240805,24.57,108000,-52.59,20240328,41100,24.57,20240805,108000,-52.59,20240328,41100,24.57,20240805,1.39,N,095340,500,105 억,,3779345,N,N,1710,N,00,N +20241129,150823,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51700,-600,5,-1.15,3442752800,66976,78.27,51600,52100,50900,67900,36700,52300,51402.78,17.83,0,2983,54266,53282,51616,50632,48966,53775,51125,106,15600,500,37650,100,1,21197058,10959,71.71,2.23,12,0.32,721.00,23173.00,108000,20240328,-52.13,41100,20240805,25.79,108000,-52.13,20240328,41100,25.79,20240805,108000,-52.13,20240328,41100,25.79,20240805,1.39,N,095340,500,105 억,,3779345,N,N,169,N,00,N +20241129,140825,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51400,-900,5,-1.72,2346896400,45667,53.37,51600,52100,50900,67900,36700,52300,51391.52,17.83,0,2282,54266,53282,51616,50632,48966,53775,51125,106,15600,500,37650,100,1,21197058,10895,71.29,2.22,12,0.22,721.00,23173.00,108000,20240328,-52.41,41100,20240805,25.06,108000,-52.41,20240328,41100,25.06,20240805,108000,-52.41,20240328,41100,25.06,20240805,1.39,N,095340,500,105 억,,3779345,N,N,169,N,00,N +20241129,130822,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51700,-600,5,-1.15,2059773100,40106,46.87,51600,52000,50900,67900,36700,52300,51358.23,17.83,0,4720,54266,53282,51616,50632,48966,53775,51125,106,15600,500,37650,100,1,21197058,10959,71.71,2.23,12,0.19,721.00,23173.00,108000,20240328,-52.13,41100,20240805,25.79,108000,-52.13,20240328,41100,25.79,20240805,108000,-52.13,20240328,41100,25.79,20240805,1.39,N,095340,500,105 억,,3779345,N,N,169,N,00,N +20241129,120824,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51600,-700,5,-1.34,1806375600,35215,41.15,51600,52000,50900,67900,36700,52300,51295.63,17.83,0,5815,54266,53282,51616,50632,48966,53775,51125,106,15600,500,37650,100,1,21197058,10938,71.57,2.23,12,0.17,721.00,23173.00,108000,20240328,-52.22,41100,20240805,25.55,108000,-52.22,20240328,41100,25.55,20240805,108000,-52.22,20240328,41100,25.55,20240805,1.39,N,095340,500,105 억,,3779345,N,N,169,N,00,N +20241129,110826,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51200,-1100,5,-2.10,1672138800,32605,38.10,51600,52000,50900,67900,36700,52300,51284.74,17.83,0,6326,54266,53282,51616,50632,48966,53775,51125,106,15600,500,37650,100,1,21197058,10853,71.01,2.21,12,0.15,721.00,23173.00,108000,20240328,-52.59,41100,20240805,24.57,108000,-52.59,20240328,41100,24.57,20240805,108000,-52.59,20240328,41100,24.57,20240805,1.39,N,095340,500,105 억,,3779345,N,N,169,N,00,N +20241129,100820,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51400,-900,5,-1.72,1216344300,23702,27.70,51600,52000,50900,67900,36700,52300,51318.21,17.83,0,5006,54266,53282,51616,50632,48966,53775,51125,106,15600,500,37650,100,1,21197058,10895,71.29,2.22,12,0.11,721.00,23173.00,108000,20240328,-52.41,41100,20240805,25.06,108000,-52.41,20240328,41100,25.06,20240805,108000,-52.41,20240328,41100,25.06,20240805,1.39,N,095340,500,105 억,,3779345,N,N,169,N,00,N +20241129,090823,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51000,-1300,5,-2.49,309118800,6025,7.04,51600,51700,50900,67900,36700,52300,51306.02,17.83,0,2090,54266,53282,51616,50632,48966,53775,51125,106,15600,500,37650,100,1,21197058,10810,70.74,2.20,12,0.03,721.00,23173.00,108000,20240328,-52.78,41100,20240805,24.09,108000,-52.78,20240328,41100,24.09,20240805,108000,-52.78,20240328,41100,24.09,20240805,1.39,N,095340,500,105 억,,3779345,N,N,169,N,00,N 20241128,160811,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52300,1800,2,3.56,4365015550,85289,51.49,50500,52600,49950,65600,35400,50500,51175.15,17.85,0,-7342,55833,53166,51833,49166,47833,52500,48500,106,15100,500,36360,100,1,21197058,11086,72.54,2.26,12,0.40,721.00,23173.00,108000,20240328,-51.57,41100,20240805,27.25,108000,-51.57,20240328,41100,27.25,20240805,108000,-51.57,20240328,41100,27.25,20240805,1.40,N,095340,500,105 억,,3783517,N,N,169,N,00,N 20241128,150828,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52300,1800,2,3.56,4077222250,79799,48.17,50500,52600,49950,65600,35400,50500,51093.65,17.85,0,-6097,55833,53166,51833,49166,47833,52500,48500,106,15100,500,36360,100,1,21197058,11086,72.54,2.26,12,0.38,721.00,23173.00,108000,20240328,-51.57,41100,20240805,27.25,108000,-51.57,20240328,41100,27.25,20240805,108000,-51.57,20240328,41100,27.25,20240805,1.40,N,095340,500,105 억,,3783517,N,N,1463,N,00,N 20241128,140825,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51300,800,2,1.58,2477049350,49115,29.65,50500,51300,49950,65600,35400,50500,50433.66,17.85,0,-1493,55833,53166,51833,49166,47833,52500,48500,106,15100,500,36360,100,1,21197058,10874,71.15,2.21,12,0.23,721.00,23173.00,108000,20240328,-52.50,41100,20240805,24.82,108000,-52.50,20240328,41100,24.82,20240805,108000,-52.50,20240328,41100,24.82,20240805,1.40,N,095340,500,105 억,,3783517,N,N,1463,N,00,N diff --git a/095500/price/prices-20241101.csv b/095500/price/prices-20241101.csv index 4e481a6054b9..3c82622a6276 100644 --- a/095500/price/prices-20241101.csv +++ b/095500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160804,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8010,-490,5,-5.76,1192867520,146287,121.01,8460,8470,8010,11050,5950,8500,8154.46,3.33,0,-41998,8633,8566,8473,8406,8313,8600,8440,155,2550,500,6120,10,1,31009999,2484,-205.38,0.94,12,0.47,-39.00,8552.00,25250,20240307,-68.28,7540,20241115,6.23,25250,-68.28,20240307,7540,6.23,20241115,25250,-68.28,20240307,7540,6.23,20241115,3.16,N,095500,500,155 억,,1031213,N,N,111,N,00,N +20241129,150823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8040,-460,5,-5.41,1033956550,126557,104.69,8460,8470,8040,11050,5950,8500,8169.89,3.33,0,-42020,8633,8566,8473,8406,8313,8600,8440,155,2550,500,6120,10,1,31009999,2493,-206.15,0.94,12,0.41,-39.00,8552.00,25250,20240307,-68.16,7540,20241115,6.63,25250,-68.16,20240307,7540,6.63,20241115,25250,-68.16,20240307,7540,6.63,20241115,3.16,N,095500,500,155 억,,1031213,N,N,111,N,00,N +20241129,140825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,-360,5,-4.24,788246880,96186,79.57,8460,8470,8080,11050,5950,8500,8195.03,3.33,0,-40696,8633,8566,8473,8406,8313,8600,8440,155,2550,500,6120,10,1,31009999,2524,-208.72,0.95,12,0.31,-39.00,8552.00,25250,20240307,-67.76,7540,20241115,7.96,25250,-67.76,20240307,7540,7.96,20241115,25250,-67.76,20240307,7540,7.96,20241115,3.16,N,095500,500,155 억,,1031213,N,N,111,N,00,N +20241129,130823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8160,-340,5,-4.00,741290310,90414,74.79,8460,8470,8080,11050,5950,8500,8198.84,3.33,0,-39635,8633,8566,8473,8406,8313,8600,8440,155,2550,500,6120,10,1,31009999,2530,-209.23,0.95,12,0.29,-39.00,8552.00,25250,20240307,-67.68,7540,20241115,8.22,25250,-67.68,20240307,7540,8.22,20241115,25250,-67.68,20240307,7540,8.22,20241115,3.16,N,095500,500,155 억,,1031213,N,N,111,N,00,N +20241129,120824,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8130,-370,5,-4.35,698203460,85122,70.42,8460,8470,8080,11050,5950,8500,8202.39,3.33,0,-38937,8633,8566,8473,8406,8313,8600,8440,155,2550,500,6120,10,1,31009999,2521,-208.46,0.95,12,0.27,-39.00,8552.00,25250,20240307,-67.80,7540,20241115,7.82,25250,-67.80,20240307,7540,7.82,20241115,25250,-67.80,20240307,7540,7.82,20241115,3.16,N,095500,500,155 억,,1031213,N,N,111,N,00,N +20241129,110826,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,-360,5,-4.24,539890800,65583,54.25,8460,8470,8130,11050,5950,8500,8232.18,3.33,0,-31591,8633,8566,8473,8406,8313,8600,8440,155,2550,500,6120,10,1,31009999,2524,-208.72,0.95,12,0.21,-39.00,8552.00,25250,20240307,-67.76,7540,20241115,7.96,25250,-67.76,20240307,7540,7.96,20241115,25250,-67.76,20240307,7540,7.96,20241115,3.16,N,095500,500,155 억,,1031213,N,N,111,N,00,N +20241129,100820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8150,-350,5,-4.12,443639920,53779,44.49,8460,8470,8130,11050,5950,8500,8249.32,3.33,0,-26844,8633,8566,8473,8406,8313,8600,8440,155,2550,500,6120,10,1,31009999,2527,-208.97,0.95,12,0.17,-39.00,8552.00,25250,20240307,-67.72,7540,20241115,8.09,25250,-67.72,20240307,7540,8.09,20241115,25250,-67.72,20240307,7540,8.09,20241115,3.16,N,095500,500,155 억,,1031213,N,N,111,N,00,N +20241129,090824,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8280,-220,5,-2.59,122075070,14589,12.07,8460,8470,8270,11050,5950,8500,8367.61,3.33,0,-9455,8633,8566,8473,8406,8313,8600,8440,155,2550,500,6120,10,1,31009999,2568,-212.31,0.97,12,0.05,-39.00,8552.00,25250,20240307,-67.21,7540,20241115,9.81,25250,-67.21,20240307,7540,9.81,20241115,25250,-67.21,20240307,7540,9.81,20241115,3.16,N,095500,500,155 억,,1031213,N,N,111,N,00,N 20241128,160812,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8500,130,2,1.55,1011819690,119774,95.86,8440,8540,8380,10880,5860,8370,8447.70,3.27,0,17257,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2636,-217.95,0.99,12,0.39,-39.00,8552.00,25250,20240307,-66.34,7540,20241115,12.73,25250,-66.34,20240307,7540,12.73,20241115,25250,-66.34,20240307,7540,12.73,20241115,3.13,N,095500,500,155 억,,1014888,N,N,111,N,00,N 20241128,150828,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8450,80,2,0.96,949670610,112429,89.98,8440,8540,8380,10880,5860,8370,8446.85,3.27,0,15743,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2620,-216.67,0.99,12,0.36,-39.00,8552.00,25250,20240307,-66.53,7540,20241115,12.07,25250,-66.53,20240307,7540,12.07,20241115,25250,-66.53,20240307,7540,12.07,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N 20241128,140825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8400,30,2,0.36,748308230,88698,70.99,8440,8530,8380,10880,5860,8370,8436.59,3.27,0,5981,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2605,-215.38,0.98,12,0.29,-39.00,8552.00,25250,20240307,-66.73,7540,20241115,11.41,25250,-66.73,20240307,7540,11.41,20241115,25250,-66.73,20240307,7540,11.41,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N diff --git a/095570/price/prices-20241101.csv b/095570/price/prices-20241101.csv index 5bd13c50ce5f..62e5625cb0bf 100644 --- a/095570/price/prices-20241101.csv +++ b/095570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160805,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4715,-55,5,-1.15,370088355,78867,114.50,4750,4760,4640,6200,3340,4770,4692.56,1.29,0,-13050,4866,4817,4726,4677,4586,4842,4702,468,1430,1000,3520,5,1,45252759,2134,13.21,0.51,12,0.17,357.00,9291.00,5320,20240103,-11.37,3980,20240805,18.47,5320,-11.37,20240103,3980,18.47,20240805,5320,-11.37,20240103,3980,18.47,20240805,0.60,N,095570,1000,468 억,,581989,N,N,0,N,00,N +20241129,150823,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4685,-85,5,-1.78,325860610,69446,100.82,4750,4760,4640,6200,3340,4770,4692.29,1.29,0,-5808,4866,4817,4726,4677,4586,4842,4702,468,1430,1000,3520,5,1,45252759,2120,13.12,0.50,12,0.15,357.00,9291.00,5320,20240103,-11.94,3980,20240805,17.71,5320,-11.94,20240103,3980,17.71,20240805,5320,-11.94,20240103,3980,17.71,20240805,0.60,N,095570,1000,468 억,,581989,N,N,0,N,00,N +20241129,140825,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4710,-60,5,-1.26,241216625,51342,74.54,4750,4760,4640,6200,3340,4770,4698.23,1.29,0,-4387,4866,4817,4726,4677,4586,4842,4702,468,1430,1000,3520,5,1,45252759,2131,13.19,0.51,12,0.11,357.00,9291.00,5320,20240103,-11.47,3980,20240805,18.34,5320,-11.47,20240103,3980,18.34,20240805,5320,-11.47,20240103,3980,18.34,20240805,0.60,N,095570,1000,468 억,,581989,N,N,0,N,00,N +20241129,130823,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4720,-50,5,-1.05,224248025,47740,69.31,4750,4760,4640,6200,3340,4770,4697.28,1.29,0,-1471,4866,4817,4726,4677,4586,4842,4702,468,1430,1000,3520,5,1,45252759,2136,13.22,0.51,12,0.11,357.00,9291.00,5320,20240103,-11.28,3980,20240805,18.59,5320,-11.28,20240103,3980,18.59,20240805,5320,-11.28,20240103,3980,18.59,20240805,0.60,N,095570,1000,468 억,,581989,N,N,0,N,00,N +20241129,120825,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4730,-40,5,-0.84,176835000,37718,54.76,4750,4760,4640,6200,3340,4770,4688.35,1.29,0,-1283,4866,4817,4726,4677,4586,4842,4702,468,1430,1000,3520,5,1,45252759,2140,13.25,0.51,12,0.08,357.00,9291.00,5320,20240103,-11.09,3980,20240805,18.84,5320,-11.09,20240103,3980,18.84,20240805,5320,-11.09,20240103,3980,18.84,20240805,0.60,N,095570,1000,468 억,,581989,N,N,0,N,00,N +20241129,110826,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4735,-35,5,-0.73,142215095,30386,44.11,4750,4760,4640,6200,3340,4770,4680.28,1.29,0,-2845,4866,4817,4726,4677,4586,4842,4702,468,1430,1000,3520,5,1,45252759,2143,13.26,0.51,12,0.07,357.00,9291.00,5320,20240103,-11.00,3980,20240805,18.97,5320,-11.00,20240103,3980,18.97,20240805,5320,-11.00,20240103,3980,18.97,20240805,0.60,N,095570,1000,468 억,,581989,N,N,0,N,00,N +20241129,100821,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4645,-125,5,-2.62,96834905,20756,30.13,4750,4760,4640,6200,3340,4770,4665.39,1.29,0,-4725,4866,4817,4726,4677,4586,4842,4702,468,1430,1000,3520,5,1,45252759,2102,13.01,0.50,12,0.05,357.00,9291.00,5320,20240103,-12.69,3980,20240805,16.71,5320,-12.69,20240103,3980,16.71,20240805,5320,-12.69,20240103,3980,16.71,20240805,0.60,N,095570,1000,468 억,,581989,N,N,0,N,00,N +20241129,090824,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4735,-35,5,-0.73,2471145,520,0.75,4750,4760,4735,6200,3340,4770,4752.20,1.29,0,-240,4866,4817,4726,4677,4586,4842,4702,468,1430,1000,3520,5,1,45252759,2143,13.26,0.51,12,0.00,357.00,9291.00,5320,20240103,-11.00,3980,20240805,18.97,5320,-11.00,20240103,3980,18.97,20240805,5320,-11.00,20240103,3980,18.97,20240805,0.60,N,095570,1000,468 억,,581989,N,N,0,N,00,N 20241128,160812,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4770,120,2,2.58,323697870,68852,261.85,4650,4775,4635,6040,3255,4650,4701.24,1.29,0,1119,4730,4690,4660,4620,4590,4685,4615,468,1390,1000,3440,5,1,45252759,2159,13.36,0.51,12,0.15,357.00,9291.00,5320,20240103,-10.34,3980,20240805,19.85,5320,-10.34,20240103,3980,19.85,20240805,5320,-10.34,20240103,3980,19.85,20240805,0.60,N,095570,1000,468 억,,584684,N,N,2,N,00,N 20241128,150829,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4750,100,2,2.15,262639140,56020,213.05,4650,4775,4635,6040,3255,4650,4688.31,1.29,0,8,4730,4690,4660,4620,4590,4685,4615,468,1390,1000,3440,5,1,45252759,2150,13.31,0.51,12,0.12,357.00,9291.00,5320,20240103,-10.71,3980,20240805,19.35,5320,-10.71,20240103,3980,19.35,20240805,5320,-10.71,20240103,3980,19.35,20240805,0.60,N,095570,1000,468 억,,584684,N,N,2,N,00,N 20241128,140826,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4730,80,2,1.72,242827715,51841,197.16,4650,4745,4635,6040,3255,4650,4684.09,1.29,0,-693,4730,4690,4660,4620,4590,4685,4615,468,1390,1000,3440,5,1,45252759,2140,13.25,0.51,12,0.11,357.00,9291.00,5320,20240103,-11.09,3980,20240805,18.84,5320,-11.09,20240103,3980,18.84,20240805,5320,-11.09,20240103,3980,18.84,20240805,0.60,N,095570,1000,468 억,,584684,N,N,2,N,00,N diff --git a/095610/price/prices-20241101.csv b/095610/price/prices-20241101.csv index 2a67519e928c..206e0fb28a4c 100644 --- a/095610/price/prices-20241101.csv +++ b/095610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160805,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14220,-370,5,-2.54,1024986400,71983,170.54,14530,14550,14100,18960,10220,14590,14239.28,4.18,0,-7603,14956,14772,14626,14442,14296,14700,14370,99,4370,500,10500,10,1,19768226,2811,180.00,0.79,12,0.36,79.00,17993.00,32900,20240417,-56.78,14080,20241115,0.99,32900,-56.78,20240417,14080,0.99,20241115,32900,-56.78,20240417,14080,0.99,20241115,2.79,N,095610,500,98 억,,825692,N,N,12,N,00,N +20241129,150824,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14190,-400,5,-2.74,945320850,66373,157.25,14530,14550,14100,18960,10220,14590,14242.55,4.18,0,-8097,14956,14772,14626,14442,14296,14700,14370,99,4370,500,10500,10,1,19768226,2805,179.62,0.79,12,0.34,79.00,17993.00,32900,20240417,-56.87,14080,20241115,0.78,32900,-56.87,20240417,14080,0.78,20241115,32900,-56.87,20240417,14080,0.78,20241115,2.79,N,095610,500,98 억,,825692,N,N,75,N,00,N +20241129,140826,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14260,-330,5,-2.26,822243670,57704,136.71,14530,14550,14100,18960,10220,14590,14249.34,4.18,0,-10357,14956,14772,14626,14442,14296,14700,14370,99,4370,500,10500,10,1,19768226,2819,180.51,0.79,12,0.29,79.00,17993.00,32900,20240417,-56.66,14080,20241115,1.28,32900,-56.66,20240417,14080,1.28,20241115,32900,-56.66,20240417,14080,1.28,20241115,2.79,N,095610,500,98 억,,825692,N,N,75,N,00,N +20241129,130823,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14330,-260,5,-1.78,723430240,50806,120.37,14530,14550,14100,18960,10220,14590,14239.07,4.18,0,-8114,14956,14772,14626,14442,14296,14700,14370,99,4370,500,10500,10,1,19768226,2833,181.39,0.80,12,0.26,79.00,17993.00,32900,20240417,-56.44,14080,20241115,1.78,32900,-56.44,20240417,14080,1.78,20241115,32900,-56.44,20240417,14080,1.78,20241115,2.79,N,095610,500,98 억,,825692,N,N,75,N,00,N +20241129,120825,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14240,-350,5,-2.40,615344450,43247,102.46,14530,14550,14100,18960,10220,14590,14228.60,4.18,0,-11099,14956,14772,14626,14442,14296,14700,14370,99,4370,500,10500,10,1,19768226,2815,180.25,0.79,12,0.22,79.00,17993.00,32900,20240417,-56.72,14080,20241115,1.14,32900,-56.72,20240417,14080,1.14,20241115,32900,-56.72,20240417,14080,1.14,20241115,2.79,N,095610,500,98 억,,825692,N,N,75,N,00,N +20241129,110827,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14140,-450,5,-3.08,513348440,36038,85.38,14530,14550,14100,18960,10220,14590,14244.64,4.18,0,-9517,14956,14772,14626,14442,14296,14700,14370,99,4370,500,10500,10,1,19768226,2795,178.99,0.79,12,0.18,79.00,17993.00,32900,20240417,-57.02,14080,20241115,0.43,32900,-57.02,20240417,14080,0.43,20241115,32900,-57.02,20240417,14080,0.43,20241115,2.79,N,095610,500,98 억,,825692,N,N,75,N,00,N +20241129,100821,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14130,-460,5,-3.15,437813500,30707,72.75,14530,14550,14100,18960,10220,14590,14257.78,4.18,0,-8773,14956,14772,14626,14442,14296,14700,14370,99,4370,500,10500,10,1,19768226,2793,178.86,0.79,12,0.16,79.00,17993.00,32900,20240417,-57.05,14080,20241115,0.36,32900,-57.05,20240417,14080,0.36,20241115,32900,-57.05,20240417,14080,0.36,20241115,2.79,N,095610,500,98 억,,825692,N,N,75,N,00,N +20241129,090824,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14380,-210,5,-1.44,80169580,5540,13.13,14530,14550,14370,18960,10220,14590,14471.04,4.18,0,-345,14956,14772,14626,14442,14296,14700,14370,99,4370,500,10500,10,1,19768226,2843,182.03,0.80,12,0.03,79.00,17993.00,32900,20240417,-56.29,14080,20241115,2.13,32900,-56.29,20240417,14080,2.13,20241115,32900,-56.29,20240417,14080,2.13,20241115,2.79,N,095610,500,98 억,,825692,N,N,75,N,00,N 20241128,160812,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14590,-150,5,-1.02,600615420,41171,74.17,14740,14810,14480,19160,10320,14740,14588.31,4.14,0,7914,15280,15010,14840,14570,14400,14925,14485,99,4420,500,10610,10,1,19768226,2884,184.68,0.81,12,0.21,79.00,17993.00,32900,20240417,-55.65,14080,20241115,3.62,32900,-55.65,20240417,14080,3.62,20241115,32900,-55.65,20240417,14080,3.62,20241115,2.79,N,095610,500,98 억,,818071,N,N,75,N,00,N 20241128,150829,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14640,-100,5,-0.68,567665630,38915,70.10,14740,14810,14480,19160,10320,14740,14587.32,4.14,0,8469,15280,15010,14840,14570,14400,14925,14485,99,4420,500,10610,10,1,19768226,2894,185.32,0.81,12,0.20,79.00,17993.00,32900,20240417,-55.50,14080,20241115,3.98,32900,-55.50,20240417,14080,3.98,20241115,32900,-55.50,20240417,14080,3.98,20241115,2.79,N,095610,500,98 억,,818071,N,N,513,N,00,N 20241128,140826,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14650,-90,5,-0.61,526182010,36083,65.00,14740,14810,14480,19160,10320,14740,14582.55,4.14,0,8089,15280,15010,14840,14570,14400,14925,14485,99,4420,500,10610,10,1,19768226,2896,185.44,0.81,12,0.18,79.00,17993.00,32900,20240417,-55.47,14080,20241115,4.05,32900,-55.47,20240417,14080,4.05,20241115,32900,-55.47,20240417,14080,4.05,20241115,2.79,N,095610,500,98 억,,818071,N,N,513,N,00,N diff --git a/095660/price/prices-20241101.csv b/095660/price/prices-20241101.csv index cf0b34bd4800..76c3015722d7 100644 --- a/095660/price/prices-20241101.csv +++ b/095660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160805,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19670,60,2,0.31,635513520,32607,141.94,19520,19800,19350,25450,13730,19610,19490.03,9.39,0,-3138,20196,19902,19756,19462,19316,19830,19390,110,5840,500,14510,10,1,21856816,4299,8.90,0.80,12,0.15,2209.00,24485.00,29150,20231207,-32.52,17550,20240805,12.08,28700,-31.46,20240202,17550,12.08,20240805,29150,-32.52,20231207,17550,12.08,20240805,2.55,N,095660,500,110 억,,2052184,N,N,634,N,00,N +20241129,150824,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19550,-60,5,-0.31,572686300,29409,128.02,19520,19800,19350,25450,13730,19610,19473.16,9.39,0,-2595,20196,19902,19756,19462,19316,19830,19390,110,5840,500,14510,10,1,21856816,4273,8.85,0.80,12,0.13,2209.00,24485.00,29150,20231207,-32.93,17550,20240805,11.40,28700,-31.88,20240202,17550,11.40,20240805,29150,-32.93,20231207,17550,11.40,20240805,2.55,N,095660,500,110 억,,2052184,N,N,667,N,00,N +20241129,140826,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19510,-100,5,-0.51,482381630,24792,107.92,19520,19800,19350,25450,13730,19610,19457.15,9.39,0,-1449,20196,19902,19756,19462,19316,19830,19390,110,5840,500,14510,10,1,21856816,4264,8.83,0.80,12,0.11,2209.00,24485.00,29150,20231207,-33.07,17550,20240805,11.17,28700,-32.02,20240202,17550,11.17,20240805,29150,-33.07,20231207,17550,11.17,20240805,2.55,N,095660,500,110 억,,2052184,N,N,667,N,00,N +20241129,130824,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19550,-60,5,-0.31,453499920,23312,101.48,19520,19800,19350,25450,13730,19610,19453.50,9.39,0,-2025,20196,19902,19756,19462,19316,19830,19390,110,5840,500,14510,10,1,21856816,4273,8.85,0.80,12,0.11,2209.00,24485.00,29150,20231207,-32.93,17550,20240805,11.40,28700,-31.88,20240202,17550,11.40,20240805,29150,-32.93,20231207,17550,11.40,20240805,2.55,N,095660,500,110 억,,2052184,N,N,667,N,00,N +20241129,120825,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19510,-100,5,-0.51,349843100,18009,78.39,19520,19800,19350,25450,13730,19610,19426.01,9.39,0,-1305,20196,19902,19756,19462,19316,19830,19390,110,5840,500,14510,10,1,21856816,4264,8.83,0.80,12,0.08,2209.00,24485.00,29150,20231207,-33.07,17550,20240805,11.17,28700,-32.02,20240202,17550,11.17,20240805,29150,-33.07,20231207,17550,11.17,20240805,2.55,N,095660,500,110 억,,2052184,N,N,667,N,00,N +20241129,110827,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19450,-160,5,-0.82,298160350,15353,66.83,19520,19800,19350,25450,13730,19610,19420.33,9.39,0,-1437,20196,19902,19756,19462,19316,19830,19390,110,5840,500,14510,10,1,21856816,4251,8.80,0.79,12,0.07,2209.00,24485.00,29150,20231207,-33.28,17550,20240805,10.83,28700,-32.23,20240202,17550,10.83,20240805,29150,-33.28,20231207,17550,10.83,20240805,2.55,N,095660,500,110 억,,2052184,N,N,667,N,00,N +20241129,100821,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19380,-230,5,-1.17,223057500,11489,50.01,19520,19800,19350,25450,13730,19610,19414.88,9.39,0,-3649,20196,19902,19756,19462,19316,19830,19390,110,5840,500,14510,10,1,21856816,4236,8.77,0.79,12,0.05,2209.00,24485.00,29150,20231207,-33.52,17550,20240805,10.43,28700,-32.47,20240202,17550,10.43,20240805,29150,-33.52,20231207,17550,10.43,20240805,2.55,N,095660,500,110 억,,2052184,N,N,667,N,00,N +20241129,090825,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19410,-200,5,-1.02,51697130,2655,11.56,19520,19800,19410,25450,13730,19610,19471.61,9.39,0,-1776,20196,19902,19756,19462,19316,19830,19390,110,5840,500,14510,10,1,21856816,4242,8.79,0.79,12,0.01,2209.00,24485.00,29150,20231207,-33.41,17550,20240805,10.60,28700,-32.37,20240202,17550,10.60,20240805,29150,-33.41,20231207,17550,10.60,20240805,2.55,N,095660,500,110 억,,2052184,N,N,667,N,00,N 20241128,160813,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19610,-310,5,-1.56,453079450,22965,45.86,20050,20050,19610,25850,13950,19920,19729.17,9.43,0,-8863,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4286,8.88,0.80,12,0.11,2209.00,24485.00,29150,20231207,-32.73,17550,20240805,11.74,28700,-31.67,20240202,17550,11.74,20240805,29150,-32.73,20231207,17550,11.74,20240805,2.56,N,095660,500,110 억,,2061405,N,N,667,N,00,N 20241128,150829,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19690,-230,5,-1.15,397467250,20133,40.21,20050,20050,19660,25850,13950,19920,19742.08,9.43,0,-7872,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4304,8.91,0.80,12,0.09,2209.00,24485.00,29150,20231207,-32.45,17550,20240805,12.19,28700,-31.39,20240202,17550,12.19,20240805,29150,-32.45,20231207,17550,12.19,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N 20241128,140826,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19680,-240,5,-1.20,327129890,16560,33.07,20050,20050,19660,25850,13950,19920,19754.22,9.43,0,-7232,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4301,8.91,0.80,12,0.08,2209.00,24485.00,29150,20231207,-32.49,17550,20240805,12.14,28700,-31.43,20240202,17550,12.14,20240805,29150,-32.49,20231207,17550,12.14,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N diff --git a/095700/price/prices-20241101.csv b/095700/price/prices-20241101.csv index 6b967045d85e..8d115af3d89f 100644 --- a/095700/price/prices-20241101.csv +++ b/095700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160805,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,-210,5,-3.47,1392214550,234383,170.02,6050,6170,5810,7860,4240,6050,5939.93,3.66,0,2418,6210,6130,6040,5960,5870,6170,6000,228,1810,500,4350,10,1,45540494,2660,-3.61,0.81,12,0.51,-1618.00,7168.00,11870,20231123,-50.80,5570,20241121,4.85,10400,-43.85,20240102,5570,4.85,20241121,10460,-44.17,20231129,5570,4.85,20241121,0.52,N,095700,500,227 억,,1666809,N,N,19,N,00,N +20241129,150824,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,-220,5,-3.64,1340117650,225453,163.54,6050,6170,5810,7860,4240,6050,5944.11,3.66,0,7013,6210,6130,6040,5960,5870,6170,6000,228,1810,500,4350,10,1,45540494,2655,-3.60,0.81,12,0.50,-1618.00,7168.00,11870,20231123,-50.88,5570,20241121,4.67,10400,-43.94,20240102,5570,4.67,20241121,10460,-44.26,20231129,5570,4.67,20241121,0.52,N,095700,500,227 억,,1666809,N,N,22,N,00,N +20241129,140826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,-210,5,-3.47,1235068120,207423,150.46,6050,6170,5820,7860,4240,6050,5954.35,3.66,0,10695,6210,6130,6040,5960,5870,6170,6000,228,1810,500,4350,10,1,45540494,2660,-3.61,0.81,12,0.46,-1618.00,7168.00,11870,20231123,-50.80,5570,20241121,4.85,10400,-43.85,20240102,5570,4.85,20241121,10460,-44.17,20231129,5570,4.85,20241121,0.52,N,095700,500,227 억,,1666809,N,N,22,N,00,N +20241129,130824,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,-200,5,-3.31,1173971100,196973,142.88,6050,6170,5840,7860,4240,6050,5960.06,3.66,0,9910,6210,6130,6040,5960,5870,6170,6000,228,1810,500,4350,10,1,45540494,2664,-3.62,0.82,12,0.43,-1618.00,7168.00,11870,20231123,-50.72,5570,20241121,5.03,10400,-43.75,20240102,5570,5.03,20241121,10460,-44.07,20231129,5570,5.03,20241121,0.52,N,095700,500,227 억,,1666809,N,N,22,N,00,N +20241129,120826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,-170,5,-2.81,1073079980,179762,130.40,6050,6170,5860,7860,4240,6050,5969.45,3.66,0,12320,6210,6130,6040,5960,5870,6170,6000,228,1810,500,4350,10,1,45540494,2678,-3.63,0.82,12,0.39,-1618.00,7168.00,11870,20231123,-50.46,5570,20241121,5.57,10400,-43.46,20240102,5570,5.57,20241121,10460,-43.79,20231129,5570,5.57,20241121,0.52,N,095700,500,227 억,,1666809,N,N,22,N,00,N +20241129,110827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5950,-100,5,-1.65,863984210,144265,104.65,6050,6170,5900,7860,4240,6050,5988.87,3.66,0,17764,6210,6130,6040,5960,5870,6170,6000,228,1810,500,4350,10,1,45540494,2710,-3.68,0.83,12,0.32,-1618.00,7168.00,11870,20231123,-49.87,5570,20241121,6.82,10400,-42.79,20240102,5570,6.82,20241121,10460,-43.12,20231129,5570,6.82,20241121,0.52,N,095700,500,227 억,,1666809,N,N,22,N,00,N +20241129,100822,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5940,-110,5,-1.82,698654890,116395,84.43,6050,6170,5900,7860,4240,6050,6002.45,3.66,0,8606,6210,6130,6040,5960,5870,6170,6000,228,1810,500,4350,10,1,45540494,2705,-3.67,0.83,12,0.26,-1618.00,7168.00,11870,20231123,-49.96,5570,20241121,6.64,10400,-42.88,20240102,5570,6.64,20241121,10460,-43.21,20231129,5570,6.64,20241121,0.52,N,095700,500,227 억,,1666809,N,N,22,N,00,N +20241129,090825,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6010,-40,5,-0.66,63058990,10447,7.58,6050,6090,6010,7860,4240,6050,6036.09,3.66,0,-1015,6210,6130,6040,5960,5870,6170,6000,228,1810,500,4350,10,1,45540494,2737,-3.71,0.84,12,0.02,-1618.00,7168.00,11870,20231123,-49.37,5570,20241121,7.90,10400,-42.21,20240102,5570,7.90,20241121,10460,-42.54,20231129,5570,7.90,20241121,0.52,N,095700,500,227 억,,1666809,N,N,22,N,00,N 20241128,160813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6050,20,2,0.33,833647680,137533,59.48,6030,6120,5950,7830,4230,6030,6061.47,3.64,0,9278,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2755,-3.74,0.84,12,0.30,-1618.00,7168.00,11870,20231123,-49.03,5570,20241121,8.62,10400,-41.83,20240102,5570,8.62,20241121,11100,-45.50,20231128,5570,8.62,20241121,0.49,N,095700,500,227 억,,1657328,N,N,22,N,00,N 20241128,150830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,50,2,0.83,792783570,130788,56.56,6030,6120,5950,7830,4230,6030,6061.59,3.64,0,9522,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2769,-3.76,0.85,12,0.29,-1618.00,7168.00,11870,20231123,-48.78,5570,20241121,9.16,10400,-41.54,20240102,5570,9.16,20241121,11100,-45.23,20231128,5570,9.16,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N 20241128,140827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,50,2,0.83,715999870,118135,51.09,6030,6120,5950,7830,4230,6030,6060.86,3.64,0,10138,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2769,-3.76,0.85,12,0.26,-1618.00,7168.00,11870,20231123,-48.78,5570,20241121,9.16,10400,-41.54,20240102,5570,9.16,20241121,11100,-45.23,20231128,5570,9.16,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N diff --git a/095720/price/prices-20241101.csv b/095720/price/prices-20241101.csv index 64e8a05885c7..1366dfb0e92e 100644 --- a/095720/price/prices-20241101.csv +++ b/095720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160806,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1665,-14,5,-0.83,231176327,139786,104.91,1678,1678,1635,2180,1176,1679,1653.79,3.60,0,-25795,1703,1690,1671,1658,1639,1697,1665,587,501,500,1270,1,1,115505985,1923,-6.21,0.59,12,0.12,-268.00,2842.00,2875,20231129,-42.09,1621,20241115,2.71,2780,-40.11,20240221,1621,2.71,20241115,2875,-42.09,20231129,1621,2.71,20241115,1.17,N,095720,500,587 억,,4152754,N,N,43,N,00,N +20241129,150825,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1659,-20,5,-1.19,214627363,129842,97.45,1678,1678,1635,2180,1176,1679,1652.99,3.60,0,-22326,1703,1690,1671,1658,1639,1697,1665,587,501,500,1270,1,1,115505985,1916,-6.19,0.58,12,0.11,-268.00,2842.00,2875,20231129,-42.30,1621,20241115,2.34,2780,-40.32,20240221,1621,2.34,20241115,2875,-42.30,20231129,1621,2.34,20241115,1.17,N,095720,500,587 억,,4152754,N,N,43,N,00,N +20241129,140827,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1656,-23,5,-1.37,184443128,111604,83.76,1678,1678,1635,2180,1176,1679,1652.66,3.60,0,-15179,1703,1690,1671,1658,1639,1697,1665,587,501,500,1270,1,1,115505985,1913,-6.18,0.58,12,0.10,-268.00,2842.00,2875,20231129,-42.40,1621,20241115,2.16,2780,-40.43,20240221,1621,2.16,20241115,2875,-42.40,20231129,1621,2.16,20241115,1.17,N,095720,500,587 억,,4152754,N,N,43,N,00,N +20241129,130824,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1657,-22,5,-1.31,174611659,105647,79.29,1678,1678,1635,2180,1176,1679,1652.78,3.60,0,-14368,1703,1690,1671,1658,1639,1697,1665,587,501,500,1270,1,1,115505985,1914,-6.18,0.58,12,0.09,-268.00,2842.00,2875,20231129,-42.37,1621,20241115,2.22,2780,-40.40,20240221,1621,2.22,20241115,2875,-42.37,20231129,1621,2.22,20241115,1.17,N,095720,500,587 억,,4152754,N,N,43,N,00,N +20241129,120826,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1654,-25,5,-1.49,155612335,94146,70.66,1678,1678,1635,2180,1176,1679,1652.88,3.60,0,-13441,1703,1690,1671,1658,1639,1697,1665,587,501,500,1270,1,1,115505985,1910,-6.17,0.58,12,0.08,-268.00,2842.00,2875,20231129,-42.47,1621,20241115,2.04,2780,-40.50,20240221,1621,2.04,20241115,2875,-42.47,20231129,1621,2.04,20241115,1.17,N,095720,500,587 억,,4152754,N,N,43,N,00,N +20241129,110828,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1659,-20,5,-1.19,111867119,67720,50.83,1678,1678,1635,2180,1176,1679,1651.91,3.60,0,-9886,1703,1690,1671,1658,1639,1697,1665,587,501,500,1270,1,1,115505985,1916,-6.19,0.58,12,0.06,-268.00,2842.00,2875,20231129,-42.30,1621,20241115,2.34,2780,-40.32,20240221,1621,2.34,20241115,2875,-42.30,20231129,1621,2.34,20241115,1.17,N,095720,500,587 억,,4152754,N,N,43,N,00,N +20241129,100822,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1653,-26,5,-1.55,69621373,42065,31.57,1678,1678,1647,2180,1176,1679,1655.09,3.60,0,-8147,1703,1690,1671,1658,1639,1697,1665,587,501,500,1270,1,1,115505985,1909,-6.17,0.58,12,0.04,-268.00,2842.00,2875,20231129,-42.50,1621,20241115,1.97,2780,-40.54,20240221,1621,1.97,20241115,2875,-42.50,20231129,1621,1.97,20241115,1.17,N,095720,500,587 억,,4152754,N,N,43,N,00,N +20241129,090825,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1660,-19,5,-1.13,5508908,3307,2.48,1678,1678,1660,2180,1176,1679,1665.83,3.60,0,-1168,1703,1690,1671,1658,1639,1697,1665,587,501,500,1270,1,1,115505985,1917,-6.19,0.58,12,0.00,-268.00,2842.00,2875,20231129,-42.26,1621,20241115,2.41,2780,-40.29,20240221,1621,2.41,20241115,2875,-42.26,20231129,1621,2.41,20241115,1.17,N,095720,500,587 억,,4152754,N,N,43,N,00,N 20241128,160813,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1679,3,2,0.18,215780897,129366,236.90,1652,1684,1652,2175,1174,1676,1667.93,3.57,0,29112,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1939,-6.26,0.59,12,0.11,-268.00,2842.00,2875,20231129,-41.60,1621,20241115,3.58,2780,-39.60,20240221,1621,3.58,20241115,2875,-41.60,20231129,1621,3.58,20241115,1.17,N,095720,500,587 억,,4122554,N,N,43,N,00,N 20241128,150830,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1672,-4,5,-0.24,194476991,116669,213.65,1652,1684,1652,2175,1174,1676,1666.91,3.57,0,25087,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1931,-6.24,0.59,12,0.10,-268.00,2842.00,2875,20231129,-41.84,1621,20241115,3.15,2780,-39.86,20240221,1621,3.15,20241115,2875,-41.84,20231129,1621,3.15,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N 20241128,140827,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1676,0,3,0.00,186208194,111728,204.60,1652,1684,1652,2175,1174,1676,1666.62,3.57,0,25352,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1936,-6.25,0.59,12,0.10,-268.00,2842.00,2875,20231129,-41.70,1621,20241115,3.39,2780,-39.71,20240221,1621,3.39,20241115,2875,-41.70,20231129,1621,3.39,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N diff --git a/095910/price/prices-20241101.csv b/095910/price/prices-20241101.csv index b91af6c76915..17b46b7db29e 100644 --- a/095910/price/prices-20241101.csv +++ b/095910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1246,-32,5,-2.50,16966182,13483,69.15,1278,1280,1246,1661,895,1278,1258.34,0.33,0,-703,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,243,-4.53,0.36,12,0.07,-275.00,3508.00,2500,20240523,-50.16,1201,20241115,3.75,2500,-50.16,20240523,1201,3.75,20241115,2500,-50.16,20240523,1201,3.75,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N +20241129,150825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1256,-22,5,-1.72,13994274,11099,56.92,1278,1280,1252,1661,895,1278,1260.86,0.33,0,-673,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,245,-4.57,0.36,12,0.06,-275.00,3508.00,2500,20240523,-49.76,1201,20241115,4.58,2500,-49.76,20240523,1201,4.58,20241115,2500,-49.76,20240523,1201,4.58,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N +20241129,140827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1261,-17,5,-1.33,12613643,10000,51.29,1278,1280,1252,1661,895,1278,1261.36,0.33,0,-364,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.59,0.36,12,0.05,-275.00,3508.00,2500,20240523,-49.56,1201,20241115,5.00,2500,-49.56,20240523,1201,5.00,20241115,2500,-49.56,20240523,1201,5.00,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N +20241129,130825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1261,-17,5,-1.33,12131013,9616,49.32,1278,1280,1252,1661,895,1278,1261.54,0.33,0,-377,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.59,0.36,12,0.05,-275.00,3508.00,2500,20240523,-49.56,1201,20241115,5.00,2500,-49.56,20240523,1201,5.00,20241115,2500,-49.56,20240523,1201,5.00,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N +20241129,120826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1261,-17,5,-1.33,9772871,7740,39.70,1278,1280,1252,1661,895,1278,1262.64,0.33,0,-377,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.59,0.36,12,0.04,-275.00,3508.00,2500,20240523,-49.56,1201,20241115,5.00,2500,-49.56,20240523,1201,5.00,20241115,2500,-49.56,20240523,1201,5.00,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N +20241129,110828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,-18,5,-1.41,8186963,6481,33.24,1278,1280,1252,1661,895,1278,1263.23,0.33,0,-312,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.58,0.36,12,0.03,-275.00,3508.00,2500,20240523,-49.60,1201,20241115,4.91,2500,-49.60,20240523,1201,4.91,20241115,2500,-49.60,20240523,1201,4.91,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N +20241129,100822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,-18,5,-1.41,7463393,5904,30.28,1278,1280,1252,1661,895,1278,1264.12,0.33,0,-310,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.58,0.36,12,0.03,-275.00,3508.00,2500,20240523,-49.60,1201,20241115,4.91,2500,-49.60,20240523,1201,4.91,20241115,2500,-49.60,20240523,1201,4.91,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N +20241129,090826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1280,2,2,0.16,2281047,1792,9.19,1278,1280,1261,1661,895,1278,1272.91,0.33,0,-317,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,250,-4.65,0.36,12,0.01,-275.00,3508.00,2500,20240523,-48.80,1201,20241115,6.58,2500,-48.80,20240523,1201,6.58,20241115,2500,-48.80,20240523,1201,6.58,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N 20241128,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,-1,5,-0.08,24844195,19498,20.33,1279,1299,1263,1662,896,1279,1274.17,0.33,0,64,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,249,-4.65,0.36,12,0.10,-275.00,3508.00,2500,20240523,-48.88,1201,20241115,6.41,2500,-48.88,20240523,1201,6.41,20241115,2500,-48.88,20240523,1201,6.41,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N 20241128,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,-1,5,-0.08,23867803,18734,19.54,1279,1299,1263,1662,896,1279,1274.04,0.33,0,236,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,249,-4.65,0.36,12,0.10,-275.00,3508.00,2500,20240523,-48.88,1201,20241115,6.41,2500,-48.88,20240523,1201,6.41,20241115,2500,-48.88,20240523,1201,6.41,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N 20241128,140827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1274,-5,5,-0.39,21979752,17253,17.99,1279,1299,1263,1662,896,1279,1273.97,0.33,0,239,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,248,-4.63,0.36,12,0.09,-275.00,3508.00,2500,20240523,-49.04,1201,20241115,6.08,2500,-49.04,20240523,1201,6.08,20241115,2500,-49.04,20240523,1201,6.08,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N diff --git a/096040/price/prices-20241101.csv b/096040/price/prices-20241101.csv index 33ac0f33e8c7..570a46e80985 100644 --- a/096040/price/prices-20241101.csv +++ b/096040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160806,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231122,0.00,271,20231122,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231129,271,0.00,20231129,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241129,150825,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231122,0.00,271,20231122,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231129,271,0.00,20231129,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241129,140827,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231122,0.00,271,20231122,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231129,271,0.00,20231129,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241129,130825,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231122,0.00,271,20231122,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231129,271,0.00,20231129,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241129,120827,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231122,0.00,271,20231122,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231129,271,0.00,20231129,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241129,110828,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231122,0.00,271,20231122,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231129,271,0.00,20231129,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241129,100822,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231122,0.00,271,20231122,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231129,271,0.00,20231129,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241129,090826,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231122,0.00,271,20231122,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231129,271,0.00,20231129,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241128,160814,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231121,0.00,271,20231121,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231128,271,0.00,20231128,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241128,150831,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231121,0.00,271,20231121,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231128,271,0.00,20231128,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241128,140827,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231121,0.00,271,20231121,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231128,271,0.00,20231128,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N diff --git a/096240/price/prices-20241101.csv b/096240/price/prices-20241101.csv index ebfe5d08a127..96f6d6eb41be 100644 --- a/096240/price/prices-20241101.csv +++ b/096240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15590,-100,5,-0.64,279420620,17971,123.53,15660,15700,15500,20350,10990,15690,15547.17,1.39,0,-393,15810,15750,15660,15600,15510,15705,15555,58,4660,500,11610,10,1,11138180,1736,11.91,1.51,12,0.16,1309.00,10316.00,19450,20240418,-19.85,14720,20240909,5.91,19450,-19.85,20240418,14720,5.91,20240909,19450,-19.85,20240418,14720,5.91,20240909,0.57,N,096240,500,57 억,,154543,N,N,20,N,00,N +20241129,150826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15530,-160,5,-1.02,230660860,14834,101.97,15660,15700,15500,20350,10990,15690,15549.47,1.39,0,-403,15810,15750,15660,15600,15510,15705,15555,58,4660,500,11610,10,1,11138180,1730,11.86,1.51,12,0.13,1309.00,10316.00,19450,20240418,-20.15,14720,20240909,5.50,19450,-20.15,20240418,14720,5.50,20240909,19450,-20.15,20240418,14720,5.50,20240909,0.57,N,096240,500,57 억,,154543,N,N,0,N,00,N +20241129,140828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15590,-100,5,-0.64,212251220,13649,93.82,15660,15700,15500,20350,10990,15690,15550.68,1.39,0,-822,15810,15750,15660,15600,15510,15705,15555,58,4660,500,11610,10,1,11138180,1736,11.91,1.51,12,0.12,1309.00,10316.00,19450,20240418,-19.85,14720,20240909,5.91,19450,-19.85,20240418,14720,5.91,20240909,19450,-19.85,20240418,14720,5.91,20240909,0.57,N,096240,500,57 억,,154543,N,N,0,N,00,N +20241129,130825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15600,-90,5,-0.57,146605960,9421,64.76,15660,15700,15500,20350,10990,15690,15561.61,1.39,0,-924,15810,15750,15660,15600,15510,15705,15555,58,4660,500,11610,10,1,11138180,1738,11.92,1.51,12,0.08,1309.00,10316.00,19450,20240418,-19.79,14720,20240909,5.98,19450,-19.79,20240418,14720,5.98,20240909,19450,-19.79,20240418,14720,5.98,20240909,0.57,N,096240,500,57 억,,154543,N,N,0,N,00,N +20241129,120827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15570,-120,5,-0.76,138948530,8929,61.38,15660,15700,15500,20350,10990,15690,15561.49,1.39,0,-817,15810,15750,15660,15600,15510,15705,15555,58,4660,500,11610,10,1,11138180,1734,11.89,1.51,12,0.08,1309.00,10316.00,19450,20240418,-19.95,14720,20240909,5.77,19450,-19.95,20240418,14720,5.77,20240909,19450,-19.95,20240418,14720,5.77,20240909,0.57,N,096240,500,57 억,,154543,N,N,0,N,00,N +20241129,110828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15590,-100,5,-0.64,94295640,6059,41.65,15660,15700,15500,20350,10990,15690,15562.90,1.39,0,-58,15810,15750,15660,15600,15510,15705,15555,58,4660,500,11610,10,1,11138180,1736,11.91,1.51,12,0.05,1309.00,10316.00,19450,20240418,-19.85,14720,20240909,5.91,19450,-19.85,20240418,14720,5.91,20240909,19450,-19.85,20240418,14720,5.91,20240909,0.57,N,096240,500,57 억,,154543,N,N,0,N,00,N +20241129,100823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15540,-150,5,-0.96,65975720,4235,29.11,15660,15700,15500,20350,10990,15690,15578.68,1.39,0,-120,15810,15750,15660,15600,15510,15705,15555,58,4660,500,11610,10,1,11138180,1731,11.87,1.51,12,0.04,1309.00,10316.00,19450,20240418,-20.10,14720,20240909,5.57,19450,-20.10,20240418,14720,5.57,20240909,19450,-20.10,20240418,14720,5.57,20240909,0.57,N,096240,500,57 억,,154543,N,N,0,N,00,N +20241129,090826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15600,-90,5,-0.57,5583380,357,2.45,15660,15700,15580,20350,10990,15690,15639.72,1.39,0,-60,15810,15750,15660,15600,15510,15705,15555,58,4660,500,11610,10,1,11138180,1738,11.92,1.51,12,0.00,1309.00,10316.00,19450,20240418,-19.79,14720,20240909,5.98,19450,-19.79,20240418,14720,5.98,20240909,19450,-19.79,20240418,14720,5.98,20240909,0.57,N,096240,500,57 억,,154543,N,N,0,N,00,N 20241128,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15690,10,2,0.06,227283460,14543,44.77,15700,15720,15570,20350,10980,15680,15628.37,1.39,0,-899,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1748,11.99,1.52,12,0.13,1309.00,10316.00,19450,20240418,-19.33,14720,20240909,6.59,19450,-19.33,20240418,14720,6.59,20240909,19450,-19.33,20240418,14720,6.59,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N 20241128,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,-30,5,-0.19,218433160,13978,43.03,15700,15720,15570,20350,10980,15680,15626.93,1.39,0,-645,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1743,11.96,1.52,12,0.13,1309.00,10316.00,19450,20240418,-19.54,14720,20240909,6.32,19450,-19.54,20240418,14720,6.32,20240909,19450,-19.54,20240418,14720,6.32,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N 20241128,140828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,-30,5,-0.19,191338800,12244,37.69,15700,15720,15570,20350,10980,15680,15627.15,1.39,0,-669,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1743,11.96,1.52,12,0.11,1309.00,10316.00,19450,20240418,-19.54,14720,20240909,6.32,19450,-19.54,20240418,14720,6.32,20240909,19450,-19.54,20240418,14720,6.32,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N diff --git a/096350/price/prices-20241101.csv b/096350/price/prices-20241101.csv index 9e9cad46bdc9..f5289ebab7c2 100644 --- a/096350/price/prices-20241101.csv +++ b/096350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,1,2,0.29,43500614,125158,65.59,351,351,345,453,245,349,347.57,0.35,0,-7985,353,350,347,344,341,352,346,164,104,100,250,1,1,163761009,573,25.00,1.73,12,0.08,14.00,202.00,540,20240223,-35.19,320,20240805,9.38,540,-35.19,20240223,320,9.38,20240805,540,-35.19,20240223,320,9.38,20240805,0.02,N,096350,100,163 억,,580763,N,N,0,N,00,N +20241129,150826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,0,3,0.00,41687997,119972,62.87,351,351,345,453,245,349,347.48,0.35,0,-7985,353,350,347,344,341,352,346,164,104,100,250,1,1,163761009,572,24.93,1.73,12,0.07,14.00,202.00,540,20240223,-35.37,320,20240805,9.06,540,-35.37,20240223,320,9.06,20240805,540,-35.37,20240223,320,9.06,20240805,0.02,N,096350,100,163 억,,580763,N,N,0,N,00,N +20241129,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,1,2,0.29,33533131,96602,50.63,351,351,345,453,245,349,347.13,0.35,0,-4757,353,350,347,344,341,352,346,164,104,100,250,1,1,163761009,573,25.00,1.73,12,0.06,14.00,202.00,540,20240223,-35.19,320,20240805,9.38,540,-35.19,20240223,320,9.38,20240805,540,-35.19,20240223,320,9.38,20240805,0.02,N,096350,100,163 억,,580763,N,N,0,N,00,N +20241129,130825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,1,2,0.29,30003359,86536,45.35,351,351,345,453,245,349,346.72,0.35,0,-3132,353,350,347,344,341,352,346,164,104,100,250,1,1,163761009,573,25.00,1.73,12,0.05,14.00,202.00,540,20240223,-35.19,320,20240805,9.38,540,-35.19,20240223,320,9.38,20240805,540,-35.19,20240223,320,9.38,20240805,0.02,N,096350,100,163 억,,580763,N,N,0,N,00,N +20241129,120827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,0,3,0.00,24172554,69849,36.61,351,351,345,453,245,349,346.07,0.35,0,-3132,353,350,347,344,341,352,346,164,104,100,250,1,1,163761009,572,24.93,1.73,12,0.04,14.00,202.00,540,20240223,-35.37,320,20240805,9.06,540,-35.37,20240223,320,9.06,20240805,540,-35.37,20240223,320,9.06,20240805,0.02,N,096350,100,163 억,,580763,N,N,0,N,00,N +20241129,110829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,348,-1,5,-0.29,22975221,66403,34.80,351,351,345,453,245,349,346.00,0.35,0,-1120,353,350,347,344,341,352,346,164,104,100,250,1,1,163761009,570,24.86,1.72,12,0.04,14.00,202.00,540,20240223,-35.56,320,20240805,8.75,540,-35.56,20240223,320,8.75,20240805,540,-35.56,20240223,320,8.75,20240805,0.02,N,096350,100,163 억,,580763,N,N,0,N,00,N +20241129,100823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,346,-3,5,-0.86,16084325,46478,24.36,351,351,345,453,245,349,346.06,0.35,0,-5212,353,350,347,344,341,352,346,164,104,100,250,1,1,163761009,567,24.71,1.71,12,0.03,14.00,202.00,540,20240223,-35.93,320,20240805,8.12,540,-35.93,20240223,320,8.12,20240805,540,-35.93,20240223,320,8.12,20240805,0.02,N,096350,100,163 억,,580763,N,N,0,N,00,N +20241129,090827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,1,2,0.29,342616,981,0.51,351,351,346,453,245,349,349.25,0.35,0,-80,353,350,347,344,341,352,346,164,104,100,250,1,1,163761009,573,25.00,1.73,12,0.00,14.00,202.00,540,20240223,-35.19,320,20240805,9.38,540,-35.19,20240223,320,9.38,20240805,540,-35.19,20240223,320,9.38,20240805,0.02,N,096350,100,163 억,,580763,N,N,0,N,00,N 20241128,160815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,2,2,0.58,65121663,187458,70.49,347,350,344,451,243,347,347.39,0.37,0,-30018,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,572,24.93,1.73,12,0.11,14.00,202.00,540,20240223,-35.37,320,20240805,9.06,540,-35.37,20240223,320,9.06,20240805,540,-35.37,20240223,320,9.06,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N 20241128,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,0,3,0.00,53570988,154142,57.96,347,350,344,451,243,347,347.54,0.37,0,-28452,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,568,24.79,1.72,12,0.09,14.00,202.00,540,20240223,-35.74,320,20240805,8.44,540,-35.74,20240223,320,8.44,20240805,540,-35.74,20240223,320,8.44,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N 20241128,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,0,3,0.00,47933712,137890,51.85,347,350,344,451,243,347,347.62,0.37,0,-21828,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,568,24.79,1.72,12,0.08,14.00,202.00,540,20240223,-35.74,320,20240805,8.44,540,-35.74,20240223,320,8.44,20240805,540,-35.74,20240223,320,8.44,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N diff --git a/096530/price/prices-20241101.csv b/096530/price/prices-20241101.csv index 9687739a8b0b..f9b202ae0d81 100644 --- a/096530/price/prices-20241101.csv +++ b/096530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160807,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23750,-150,5,-0.63,4234547000,178216,71.54,24150,24300,23550,31050,16750,23900,23760.80,13.12,0,-294,24700,24300,24000,23600,23300,24500,23800,261,7150,500,17200,50,1,52225994,12404,1826.92,1.01,12,0.34,13.00,23526.00,35950,20240819,-33.94,19500,20240805,21.79,35950,-33.94,20240819,19500,21.79,20240805,35950,-33.94,20240819,19500,21.79,20240805,2.37,N,096530,500,261 억,,6850452,N,N,4,N,00,N +20241129,150826,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23750,-150,5,-0.63,3824273650,160940,64.60,24150,24300,23550,31050,16750,23900,23762.11,13.12,0,-6897,24700,24300,24000,23600,23300,24500,23800,261,7150,500,17200,50,1,52225994,12404,1826.92,1.01,12,0.31,13.00,23526.00,35950,20240819,-33.94,19500,20240805,21.79,35950,-33.94,20240819,19500,21.79,20240805,35950,-33.94,20240819,19500,21.79,20240805,2.37,N,096530,500,261 억,,6850452,N,N,560,N,00,N +20241129,140828,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23800,-100,5,-0.42,3276510550,137802,55.31,24150,24300,23550,31050,16750,23900,23776.94,13.12,0,-11505,24700,24300,24000,23600,23300,24500,23800,261,7150,500,17200,50,1,52225994,12430,1830.77,1.01,12,0.26,13.00,23526.00,35950,20240819,-33.80,19500,20240805,22.05,35950,-33.80,20240819,19500,22.05,20240805,35950,-33.80,20240819,19500,22.05,20240805,2.37,N,096530,500,261 억,,6850452,N,N,560,N,00,N +20241129,130826,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23850,-50,5,-0.21,3047433050,128166,51.45,24150,24300,23550,31050,16750,23900,23777.23,13.12,0,-8638,24700,24300,24000,23600,23300,24500,23800,261,7150,500,17200,50,1,52225994,12456,1834.62,1.01,12,0.25,13.00,23526.00,35950,20240819,-33.66,19500,20240805,22.31,35950,-33.66,20240819,19500,22.31,20240805,35950,-33.66,20240819,19500,22.31,20240805,2.37,N,096530,500,261 억,,6850452,N,N,560,N,00,N +20241129,120828,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23800,-100,5,-0.42,2665987050,112189,45.03,24150,24300,23550,31050,16750,23900,23763.35,13.12,0,-12962,24700,24300,24000,23600,23300,24500,23800,261,7150,500,17200,50,1,52225994,12430,1830.77,1.01,12,0.21,13.00,23526.00,35950,20240819,-33.80,19500,20240805,22.05,35950,-33.80,20240819,19500,22.05,20240805,35950,-33.80,20240819,19500,22.05,20240805,2.37,N,096530,500,261 억,,6850452,N,N,560,N,00,N +20241129,110829,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23750,-150,5,-0.63,2449173600,103045,41.36,24150,24300,23550,31050,16750,23900,23768.00,13.12,0,-12643,24700,24300,24000,23600,23300,24500,23800,261,7150,500,17200,50,1,52225994,12404,1826.92,1.01,12,0.20,13.00,23526.00,35950,20240819,-33.94,19500,20240805,21.79,35950,-33.94,20240819,19500,21.79,20240805,35950,-33.94,20240819,19500,21.79,20240805,2.37,N,096530,500,261 억,,6850452,N,N,560,N,00,N +20241129,100823,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23700,-200,5,-0.84,1868230250,78634,31.56,24150,24300,23550,31050,16750,23900,23758.55,13.12,0,-4925,24700,24300,24000,23600,23300,24500,23800,261,7150,500,17200,50,1,52225994,12378,1823.08,1.01,12,0.15,13.00,23526.00,35950,20240819,-34.08,19500,20240805,21.54,35950,-34.08,20240819,19500,21.54,20240805,35950,-34.08,20240819,19500,21.54,20240805,2.37,N,096530,500,261 억,,6850452,N,N,560,N,00,N +20241129,090827,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23750,-150,5,-0.63,685967850,28605,11.48,24150,24300,23750,31050,16750,23900,23980.71,13.12,0,-11220,24700,24300,24000,23600,23300,24500,23800,261,7150,500,17200,50,1,52225994,12404,1826.92,1.01,12,0.05,13.00,23526.00,35950,20240819,-33.94,19500,20240805,21.79,35950,-33.94,20240819,19500,21.79,20240805,35950,-33.94,20240819,19500,21.79,20240805,2.37,N,096530,500,261 억,,6850452,N,N,560,N,00,N 20241128,160815,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23900,300,2,1.27,5985855250,248578,120.64,23750,24400,23700,30650,16550,23600,24080.76,13.08,0,20541,24366,23982,23566,23182,22766,24175,23375,261,7050,500,16990,50,1,52225994,12482,1838.46,1.02,12,0.48,13.00,23526.00,35950,20240819,-33.52,19500,20240805,22.56,35950,-33.52,20240819,19500,22.56,20240805,35950,-33.52,20240819,19500,22.56,20240805,2.41,N,096530,500,261 억,,6828992,N,N,560,N,00,N 20241128,150832,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23950,350,2,1.48,5704955050,236832,114.94,23750,24400,23700,30650,16550,23600,24088.84,13.08,0,19828,24366,23982,23566,23182,22766,24175,23375,261,7050,500,16990,50,1,52225994,12508,1842.31,1.02,12,0.45,13.00,23526.00,35950,20240819,-33.38,19500,20240805,22.82,35950,-33.38,20240819,19500,22.82,20240805,35950,-33.38,20240819,19500,22.82,20240805,2.41,N,096530,500,261 억,,6828992,N,N,68,N,00,N 20241128,140828,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23900,300,2,1.27,5193111750,215430,104.55,23750,24400,23700,30650,16550,23600,24106.05,13.08,0,21290,24366,23982,23566,23182,22766,24175,23375,261,7050,500,16990,50,1,52225994,12482,1838.46,1.02,12,0.41,13.00,23526.00,35950,20240819,-33.52,19500,20240805,22.56,35950,-33.52,20240819,19500,22.56,20240805,35950,-33.52,20240819,19500,22.56,20240805,2.41,N,096530,500,261 억,,6828992,N,N,68,N,00,N diff --git a/096610/price/prices-20241101.csv b/096610/price/prices-20241101.csv index c34eb312e58d..a877953fe407 100644 --- a/096610/price/prices-20241101.csv +++ b/096610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160808,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5100,20231122,-41.86,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4475,-33.74,20231201,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241129,150827,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5100,20231122,-41.86,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4475,-33.74,20231201,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241129,140829,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5100,20231122,-41.86,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4475,-33.74,20231201,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241129,130826,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5100,20231122,-41.86,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4475,-33.74,20231201,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241129,120828,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5100,20231122,-41.86,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4475,-33.74,20231201,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241129,110829,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5100,20231122,-41.86,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4475,-33.74,20231201,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241129,100824,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5100,20231122,-41.86,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4475,-33.74,20231201,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241129,090827,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5100,20231122,-41.86,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4475,-33.74,20231201,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241128,160815,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241128,150832,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241128,140829,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20241101.csv b/096630/price/prices-20241101.csv index 5d48b6110ba4..7b3f065fa119 100644 --- a/096630/price/prices-20241101.csv +++ b/096630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160808,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,605,-27,5,-4.27,215500175,352757,137.60,632,632,604,821,443,632,610.90,3.15,0,-96944,662,647,639,624,616,643,620,158,189,200,440,1,1,79052205,478,-46.54,0.62,12,0.45,-13.00,980.00,2410,20231129,-74.90,604,20241129,0.17,2250,-73.11,20240523,604,0.17,20241129,2410,-74.90,20231129,604,0.17,20241129,1.38,N,096630,200,158 억,,2491095,N,N,0,N,00,N +20241129,150827,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,606,-26,5,-4.11,188093896,307488,119.94,632,632,606,821,443,632,611.71,3.15,0,-84627,662,647,639,624,616,643,620,158,189,200,440,1,1,79052205,479,-46.62,0.62,12,0.39,-13.00,980.00,2410,20231129,-74.85,606,20241129,0.00,2250,-73.07,20240523,606,0.00,20241129,2410,-74.85,20231129,606,0.00,20241129,1.38,N,096630,200,158 억,,2491095,N,N,0,N,00,N +20241129,140829,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,610,-22,5,-3.48,158270909,258441,100.81,632,632,607,821,443,632,612.41,3.15,0,-70702,662,647,639,624,616,643,620,158,189,200,440,1,1,79052205,482,-46.92,0.62,12,0.33,-13.00,980.00,2410,20231129,-74.69,607,20241129,0.49,2250,-72.89,20240523,607,0.49,20241129,2410,-74.69,20231129,607,0.49,20241129,1.38,N,096630,200,158 억,,2491095,N,N,0,N,00,N +20241129,130826,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,612,-20,5,-3.16,143570903,234323,91.40,632,632,607,821,443,632,612.71,3.15,0,-63836,662,647,639,624,616,643,620,158,189,200,440,1,1,79052205,484,-47.08,0.62,12,0.30,-13.00,980.00,2410,20231129,-74.61,607,20241129,0.82,2250,-72.80,20240523,607,0.82,20241129,2410,-74.61,20231129,607,0.82,20241129,1.38,N,096630,200,158 억,,2491095,N,N,0,N,00,N +20241129,120828,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,614,-18,5,-2.85,126037351,205577,80.19,632,632,607,821,443,632,613.09,3.15,0,-58899,662,647,639,624,616,643,620,158,189,200,440,1,1,79052205,485,-47.23,0.63,12,0.26,-13.00,980.00,2410,20231129,-74.52,607,20241129,1.15,2250,-72.71,20240523,607,1.15,20241129,2410,-74.52,20231129,607,1.15,20241129,1.38,N,096630,200,158 억,,2491095,N,N,0,N,00,N +20241129,110830,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,611,-21,5,-3.32,102231961,166488,64.94,632,632,607,821,443,632,614.05,3.15,0,-59066,662,647,639,624,616,643,620,158,189,200,440,1,1,79052205,483,-47.00,0.62,12,0.21,-13.00,980.00,2410,20231129,-74.65,607,20241129,0.66,2250,-72.84,20240523,607,0.66,20241129,2410,-74.65,20231129,607,0.66,20241129,1.38,N,096630,200,158 억,,2491095,N,N,0,N,00,N +20241129,100824,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,611,-21,5,-3.32,87279857,142054,55.41,632,632,607,821,443,632,614.41,3.15,0,-60974,662,647,639,624,616,643,620,158,189,200,440,1,1,79052205,483,-47.00,0.62,12,0.18,-13.00,980.00,2410,20231129,-74.65,607,20241129,0.66,2250,-72.84,20240523,607,0.66,20241129,2410,-74.65,20231129,607,0.66,20241129,1.38,N,096630,200,158 억,,2491095,N,N,0,N,00,N +20241129,090828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,-2,5,-0.32,7002051,11128,4.34,632,632,624,821,443,632,629.23,3.15,0,-8259,662,647,639,624,616,643,620,158,189,200,440,1,1,79052205,498,-48.46,0.64,12,0.01,-13.00,980.00,2410,20231129,-73.86,608,20241115,3.62,2250,-72.00,20240523,608,3.62,20241115,2410,-73.86,20231129,608,3.62,20241115,1.38,N,096630,200,158 억,,2491095,N,N,0,N,00,N 20241128,160816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,632,-11,5,-1.71,162929736,256134,101.99,638,654,631,835,451,643,636.11,3.24,0,-71130,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,500,-48.62,0.64,12,0.32,-13.00,980.00,2410,20231129,-73.78,608,20241115,3.95,2250,-71.91,20240523,608,3.95,20241115,2410,-73.78,20231129,608,3.95,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N 20241128,150832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,634,-9,5,-1.40,148843697,233892,93.13,638,654,631,835,451,643,636.38,3.24,0,-66815,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,501,-48.77,0.65,12,0.30,-13.00,980.00,2410,20231129,-73.69,608,20241115,4.28,2250,-71.82,20240523,608,4.28,20241115,2410,-73.69,20231129,608,4.28,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N 20241128,140829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,635,-8,5,-1.24,131503913,206519,82.23,638,654,631,835,451,643,636.76,3.24,0,-68235,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,502,-48.85,0.65,12,0.26,-13.00,980.00,2410,20231129,-73.65,608,20241115,4.44,2250,-71.78,20240523,608,4.44,20241115,2410,-73.65,20231129,608,4.44,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N diff --git a/096690/price/prices-20241101.csv b/096690/price/prices-20241101.csv index 374ee1fce166..88374b3055f9 100644 --- a/096690/price/prices-20241101.csv +++ b/096690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1143,10,2,0.88,32315084,28391,89.22,1140,1155,1129,1472,794,1133,1138.22,0.37,0,-2585,1163,1147,1129,1113,1095,1156,1122,837,339,2500,700,1,1,33477189,383,-2.86,0.23,12,0.08,-399.00,4894.00,3000,20231218,-61.90,982,20241118,16.40,2750,-58.44,20240122,982,16.40,20241118,2255,-49.31,20240603,382,199.21,20240411,0.01,N,096690,2500,836 억,,122344,N,N,0,N,00,N +20241129,150827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1131,-2,5,-0.18,26616922,23385,73.49,1140,1155,1129,1472,794,1133,1138.20,0.37,0,-2745,1163,1147,1129,1113,1095,1156,1122,837,339,2500,700,1,1,33477189,379,-2.83,0.23,12,0.07,-399.00,4894.00,3000,20231218,-62.30,982,20241118,15.17,2750,-58.87,20240122,982,15.17,20241118,2255,-49.84,20240603,382,196.07,20240411,0.01,N,096690,2500,836 억,,122344,N,N,0,N,00,N +20241129,140829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1136,3,2,0.26,25378212,22289,70.04,1140,1155,1129,1472,794,1133,1138.60,0.37,0,-2612,1163,1147,1129,1113,1095,1156,1122,837,339,2500,700,1,1,33477189,380,-2.85,0.23,12,0.07,-399.00,4894.00,3000,20231218,-62.13,982,20241118,15.68,2750,-58.69,20240122,982,15.68,20241118,2255,-49.62,20240603,382,197.38,20240411,0.01,N,096690,2500,836 억,,122344,N,N,0,N,00,N +20241129,130827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,4,2,0.35,24745246,21732,68.29,1140,1155,1130,1472,794,1133,1138.65,0.37,0,-2593,1163,1147,1129,1113,1095,1156,1122,837,339,2500,700,1,1,33477189,381,-2.85,0.23,12,0.06,-399.00,4894.00,3000,20231218,-62.10,982,20241118,15.78,2750,-58.65,20240122,982,15.78,20241118,2255,-49.58,20240603,382,197.64,20240411,0.01,N,096690,2500,836 억,,122344,N,N,0,N,00,N +20241129,120829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1134,1,2,0.09,19877785,17431,54.78,1140,1155,1134,1472,794,1133,1140.37,0.37,0,-2386,1163,1147,1129,1113,1095,1156,1122,837,339,2500,700,1,1,33477189,380,-2.84,0.23,12,0.05,-399.00,4894.00,3000,20231218,-62.20,982,20241118,15.48,2750,-58.76,20240122,982,15.48,20241118,2255,-49.71,20240603,382,196.86,20240411,0.01,N,096690,2500,836 억,,122344,N,N,0,N,00,N +20241129,110830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1139,6,2,0.53,19681298,17258,54.23,1140,1155,1135,1472,794,1133,1140.42,0.37,0,-2380,1163,1147,1129,1113,1095,1156,1122,837,339,2500,700,1,1,33477189,381,-2.85,0.23,12,0.05,-399.00,4894.00,3000,20231218,-62.03,982,20241118,15.99,2750,-58.58,20240122,982,15.99,20241118,2255,-49.49,20240603,382,198.17,20240411,0.01,N,096690,2500,836 억,,122344,N,N,0,N,00,N +20241129,100824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1141,8,2,0.71,18234785,15991,50.25,1140,1155,1135,1472,794,1133,1140.32,0.37,0,-2266,1163,1147,1129,1113,1095,1156,1122,837,339,2500,700,1,1,33477189,382,-2.86,0.23,12,0.05,-399.00,4894.00,3000,20231218,-61.97,982,20241118,16.19,2750,-58.51,20240122,982,16.19,20241118,2255,-49.40,20240603,382,198.69,20240411,0.01,N,096690,2500,836 억,,122344,N,N,0,N,00,N +20241129,090828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1150,17,2,1.50,127780,112,0.35,1140,1150,1140,1472,794,1133,1140.89,0.37,0,-9,1163,1147,1129,1113,1095,1156,1122,837,339,2500,700,1,1,33477189,385,-2.88,0.23,12,0.00,-399.00,4894.00,3000,20231218,-61.67,982,20241118,17.11,2750,-58.18,20240122,982,17.11,20241118,2255,-49.00,20240603,382,201.05,20240411,0.01,N,096690,2500,836 억,,122344,N,N,0,N,00,N 20241128,160816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1133,22,2,1.98,34855135,30973,84.74,1111,1145,1111,1444,778,1111,1125.34,0.37,0,-811,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,379,-2.84,0.23,12,0.09,-399.00,4894.00,3000,20231218,-62.23,982,20241118,15.38,2750,-58.80,20240122,982,15.38,20241118,2255,-49.76,20240603,382,196.60,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N 20241128,150832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1134,23,2,2.07,32834561,29186,79.85,1111,1145,1111,1444,778,1111,1125.01,0.37,0,-1221,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,380,-2.84,0.23,12,0.09,-399.00,4894.00,3000,20231218,-62.20,982,20241118,15.48,2750,-58.76,20240122,982,15.48,20241118,2255,-49.71,20240603,382,196.86,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N 20241128,140829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1134,23,2,2.07,25379262,22555,61.71,1111,1145,1111,1444,778,1111,1125.22,0.37,0,-1351,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,380,-2.84,0.23,12,0.07,-399.00,4894.00,3000,20231218,-62.20,982,20241118,15.48,2750,-58.76,20240122,982,15.48,20241118,2255,-49.71,20240603,382,196.86,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N diff --git a/096760/price/prices-20241101.csv b/096760/price/prices-20241101.csv index 70c690d6254a..90e75f520763 100644 --- a/096760/price/prices-20241101.csv +++ b/096760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160809,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2870,-5,5,-0.17,156704115,54122,138.97,2895,2935,2870,3735,2015,2875,2895.48,1.48,0,-8230,3008,2941,2908,2841,2808,2925,2825,370,860,500,2010,5,1,73924942,2122,11.17,1.61,12,0.07,257.00,1785.00,3905,20240920,-26.50,2815,20241115,1.95,3905,-26.50,20240920,2815,1.95,20241115,3905,-26.50,20240920,2815,1.95,20241115,0.25,N,096760,500,369 억,,1097613,N,N,6,N,00,N +20241129,150828,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2905,30,2,1.04,134249255,46331,118.96,2895,2935,2875,3735,2015,2875,2897.61,1.48,0,-8630,3008,2941,2908,2841,2808,2925,2825,370,860,500,2010,5,1,73924942,2148,11.30,1.63,12,0.06,257.00,1785.00,3905,20240920,-25.61,2815,20241115,3.20,3905,-25.61,20240920,2815,3.20,20241115,3905,-25.61,20240920,2815,3.20,20241115,0.25,N,096760,500,369 억,,1097613,N,N,6,N,00,N +20241129,140830,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,40,2,1.39,120308115,41546,106.68,2895,2935,2875,3735,2015,2875,2895.78,1.48,0,-7470,3008,2941,2908,2841,2808,2925,2825,370,860,500,2010,5,1,73924942,2155,11.34,1.63,12,0.06,257.00,1785.00,3905,20240920,-25.35,2815,20241115,3.55,3905,-25.35,20240920,2815,3.55,20241115,3905,-25.35,20240920,2815,3.55,20241115,0.25,N,096760,500,369 억,,1097613,N,N,6,N,00,N +20241129,130827,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2905,30,2,1.04,106481105,36810,94.52,2895,2925,2875,3735,2015,2875,2892.72,1.48,0,-8034,3008,2941,2908,2841,2808,2925,2825,370,860,500,2010,5,1,73924942,2148,11.30,1.63,12,0.05,257.00,1785.00,3905,20240920,-25.61,2815,20241115,3.20,3905,-25.61,20240920,2815,3.20,20241115,3905,-25.61,20240920,2815,3.20,20241115,0.25,N,096760,500,369 억,,1097613,N,N,6,N,00,N +20241129,120829,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2905,30,2,1.04,101898880,35232,90.46,2895,2925,2875,3735,2015,2875,2892.23,1.48,0,-7662,3008,2941,2908,2841,2808,2925,2825,370,860,500,2010,5,1,73924942,2148,11.30,1.63,12,0.05,257.00,1785.00,3905,20240920,-25.61,2815,20241115,3.20,3905,-25.61,20240920,2815,3.20,20241115,3905,-25.61,20240920,2815,3.20,20241115,0.25,N,096760,500,369 억,,1097613,N,N,6,N,00,N +20241129,110830,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,35,2,1.22,73773890,25575,65.67,2895,2915,2875,3735,2015,2875,2884.61,1.48,0,-4090,3008,2941,2908,2841,2808,2925,2825,370,860,500,2010,5,1,73924942,2151,11.32,1.63,12,0.03,257.00,1785.00,3905,20240920,-25.48,2815,20241115,3.37,3905,-25.48,20240920,2815,3.37,20241115,3905,-25.48,20240920,2815,3.37,20241115,0.25,N,096760,500,369 억,,1097613,N,N,6,N,00,N +20241129,100825,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2875,0,3,0.00,54866450,19015,48.82,2895,2915,2875,3735,2015,2875,2885.43,1.48,0,-3180,3008,2941,2908,2841,2808,2925,2825,370,860,500,2010,5,1,73924942,2125,11.19,1.61,12,0.03,257.00,1785.00,3905,20240920,-26.38,2815,20241115,2.13,3905,-26.38,20240920,2815,2.13,20241115,3905,-26.38,20240920,2815,2.13,20241115,0.25,N,096760,500,369 억,,1097613,N,N,6,N,00,N +20241129,090828,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2900,25,2,0.87,15804835,5454,14.00,2895,2915,2895,3735,2015,2875,2897.84,1.48,0,2207,3008,2941,2908,2841,2808,2925,2825,370,860,500,2010,5,1,73924942,2144,11.28,1.62,12,0.01,257.00,1785.00,3905,20240920,-25.74,2815,20241115,3.02,3905,-25.74,20240920,2815,3.02,20241115,3905,-25.74,20240920,2815,3.02,20241115,0.25,N,096760,500,369 억,,1097613,N,N,6,N,00,N 20241128,160816,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2875,-70,5,-2.38,114649030,38946,321.63,2960,2975,2875,3825,2065,2945,2943.79,1.47,0,5522,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2125,11.19,1.61,12,0.05,257.00,1785.00,3905,20240920,-26.38,2815,20241115,2.13,3905,-26.38,20240920,2815,2.13,20241115,3905,-26.38,20240920,2815,2.13,20241115,0.25,N,096760,500,369 억,,1088329,N,N,6,N,00,N 20241128,150833,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2955,10,2,0.34,97311530,32920,271.86,2960,2975,2935,3825,2065,2945,2956.00,1.47,0,11242,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2184,11.50,1.66,12,0.04,257.00,1785.00,3905,20240920,-24.33,2815,20241115,4.97,3905,-24.33,20240920,2815,4.97,20241115,3905,-24.33,20240920,2815,4.97,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N 20241128,140830,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2960,15,2,0.51,78584490,26598,219.65,2960,2975,2935,3825,2065,2945,2954.53,1.47,0,8784,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2188,11.52,1.66,12,0.04,257.00,1785.00,3905,20240920,-24.20,2815,20241115,5.15,3905,-24.20,20240920,2815,5.15,20241115,3905,-24.20,20240920,2815,5.15,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N diff --git a/096770/price/prices-20241101.csv b/096770/price/prices-20241101.csv index 9f5a7e905f60..9a40e92104b5 100644 --- a/096770/price/prices-20241101.csv +++ b/096770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160809,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114600,-2900,5,-2.47,26456362400,228988,108.36,117800,118000,113700,152700,82300,117500,115536.25,14.11,-11480,-38360,120900,119200,117100,115400,113300,120050,116250,7798,35200,5000,86950,100,1,151034776,173086,43.31,0.51,12,0.15,2646.00,226492.00,144000,20231123,-20.42,91700,20240805,24.97,140300,-18.32,20240102,91700,24.97,20240805,143100,-19.92,20231130,91700,24.97,20240805,0.39,N,096770,5000,7797 억,,21312705,N,N,11169,N,00,N +20241129,150828,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114500,-3000,5,-2.55,21655187100,187004,88.50,117800,118000,114000,152700,82300,117500,115800.66,14.11,-11480,-36527,120900,119200,117100,115400,113300,120050,116250,7798,35200,5000,86950,100,1,151034776,172935,43.27,0.51,12,0.12,2646.00,226492.00,144000,20231123,-20.49,91700,20240805,24.86,140300,-18.39,20240102,91700,24.86,20240805,143100,-19.99,20231130,91700,24.86,20240805,0.39,N,096770,5000,7797 억,,21312705,N,N,26177,N,00,N +20241129,140830,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115500,-2000,5,-1.70,17899248000,154296,73.02,117800,118000,114000,152700,82300,117500,116005.91,14.11,-11480,-22937,120900,119200,117100,115400,113300,120050,116250,7798,35200,5000,86950,100,1,151034776,174445,43.65,0.51,12,0.10,2646.00,226492.00,144000,20231123,-19.79,91700,20240805,25.95,140300,-17.68,20240102,91700,25.95,20240805,143100,-19.29,20231130,91700,25.95,20240805,0.39,N,096770,5000,7797 억,,21312705,N,N,26177,N,00,N +20241129,130827,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116600,-900,5,-0.77,14658402700,126236,59.74,117800,118000,114000,152700,82300,117500,116119.04,14.11,-11480,-14008,120900,119200,117100,115400,113300,120050,116250,7798,35200,5000,86950,100,1,151034776,176107,44.07,0.51,12,0.08,2646.00,226492.00,144000,20231123,-19.03,91700,20240805,27.15,140300,-16.89,20240102,91700,27.15,20240805,143100,-18.52,20231130,91700,27.15,20240805,0.39,N,096770,5000,7797 억,,21312705,N,N,26177,N,00,N +20241129,120829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117500,0,3,0.00,12020267000,103720,49.08,117800,117800,114000,152700,82300,117500,115891.51,14.11,-11480,-15567,120900,119200,117100,115400,113300,120050,116250,7798,35200,5000,86950,100,1,151034776,177466,44.41,0.52,12,0.07,2646.00,226492.00,144000,20231123,-18.40,91700,20240805,28.14,140300,-16.25,20240102,91700,28.14,20240805,143100,-17.89,20231130,91700,28.14,20240805,0.39,N,096770,5000,7797 억,,21312705,N,N,26177,N,00,N +20241129,110831,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116600,-900,5,-0.77,9495095600,82062,38.83,117800,117800,114000,152700,82300,117500,115706.36,14.11,-11480,-14837,120900,119200,117100,115400,113300,120050,116250,7798,35200,5000,86950,100,1,151034776,176107,44.07,0.51,12,0.05,2646.00,226492.00,144000,20231123,-19.03,91700,20240805,27.15,140300,-16.89,20240102,91700,27.15,20240805,143100,-18.52,20231130,91700,27.15,20240805,0.39,N,096770,5000,7797 억,,21312705,N,N,26177,N,00,N +20241129,100825,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114600,-2900,5,-2.47,7056071400,61029,28.88,117800,117800,114000,152700,82300,117500,115618.34,14.11,-11480,-15372,120900,119200,117100,115400,113300,120050,116250,7798,35200,5000,86950,100,1,151034776,173086,43.31,0.51,12,0.04,2646.00,226492.00,144000,20231123,-20.42,91700,20240805,24.97,140300,-18.32,20240102,91700,24.97,20240805,143100,-19.92,20231130,91700,24.97,20240805,0.39,N,096770,5000,7797 억,,21312705,N,N,26177,N,00,N +20241129,090829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115800,-1700,5,-1.45,1393572800,11986,5.67,117800,117800,115600,152700,82300,117500,116266.71,14.11,-11480,-2385,120900,119200,117100,115400,113300,120050,116250,7798,35200,5000,86950,100,1,151034776,174898,43.76,0.51,12,0.01,2646.00,226492.00,144000,20231123,-19.58,91700,20240805,26.28,140300,-17.46,20240102,91700,26.28,20240805,143100,-19.08,20231130,91700,26.28,20240805,0.39,N,096770,5000,7797 억,,21312705,N,N,26177,N,00,N 20241128,160816,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117500,2000,2,1.73,24682924200,210596,90.47,117300,118800,115000,150100,80900,115500,117204.81,14.12,0,19095,122233,118866,116633,113266,111033,117750,112150,7798,34600,5000,85470,100,1,151034776,177466,44.41,0.52,12,0.14,2646.00,226492.00,144000,20231123,-18.40,91700,20240805,28.14,140300,-16.25,20240102,91700,28.14,20240805,143100,-17.89,20231130,91700,28.14,20240805,0.39,N,096770,5000,7797 억,,21318926,N,N,26122,N,00,N 20241128,150833,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118000,2500,2,2.16,18668940900,159458,68.50,117300,118800,115000,150100,80900,115500,117077.49,14.12,0,9597,122233,118866,116633,113266,111033,117750,112150,7798,34600,5000,85470,100,1,151034776,178221,44.60,0.52,12,0.11,2646.00,226492.00,144000,20231123,-18.06,91700,20240805,28.68,140300,-15.89,20240102,91700,28.68,20240805,143100,-17.54,20231130,91700,28.68,20240805,0.39,N,096770,5000,7797 억,,21318926,N,N,8793,N,00,N 20241128,140830,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117600,2100,2,1.82,13672374600,117078,50.29,117300,117800,115000,150100,80900,115500,116780.06,14.12,0,8266,122233,118866,116633,113266,111033,117750,112150,7798,34600,5000,85470,100,1,151034776,177617,44.44,0.52,12,0.08,2646.00,226492.00,144000,20231123,-18.33,91700,20240805,28.24,140300,-16.18,20240102,91700,28.24,20240805,143100,-17.82,20231130,91700,28.24,20240805,0.39,N,096770,5000,7797 억,,21318926,N,N,8793,N,00,N diff --git a/096870/price/prices-20241101.csv b/096870/price/prices-20241101.csv index b74fec1c7487..840fec2d26e3 100644 --- a/096870/price/prices-20241101.csv +++ b/096870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-15,5,-0.60,50410390,20054,555.97,2500,2550,2485,3250,1750,2500,2513.73,2.39,0,334,2550,2525,2510,2485,2470,2517,2477,33,750,500,1750,5,1,6678400,166,-118.33,1.09,12,0.30,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3325,-25.26,20240415,2150,15.58,20241025,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,159378,N,N,0,N,00,N +20241129,150828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-15,5,-0.60,47073035,18711,518.74,2500,2550,2485,3250,1750,2500,2515.79,2.39,0,1512,2550,2525,2510,2485,2470,2517,2477,33,750,500,1750,5,1,6678400,166,-118.33,1.09,12,0.28,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3325,-25.26,20240415,2150,15.58,20241025,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,159378,N,N,0,N,00,N +20241129,140830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,45,2,1.80,35297440,13995,388.00,2500,2550,2500,3250,1750,2500,2522.15,2.39,0,-48,2550,2525,2510,2485,2470,2517,2477,33,750,500,1750,5,1,6678400,170,-121.19,1.11,12,0.21,-21.00,2287.00,3325,20240415,-23.46,2150,20241025,18.37,3325,-23.46,20240415,2150,18.37,20241025,3325,-23.46,20240415,2150,18.37,20241025,0.00,N,096870,500,33 억,,159378,N,N,0,N,00,N +20241129,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2550,50,2,2.00,33337425,13226,366.68,2500,2550,2500,3250,1750,2500,2520.60,2.39,0,-51,2550,2525,2510,2485,2470,2517,2477,33,750,500,1750,5,1,6678400,170,-121.43,1.11,12,0.20,-21.00,2287.00,3325,20240415,-23.31,2150,20241025,18.60,3325,-23.31,20240415,2150,18.60,20241025,3325,-23.31,20240415,2150,18.60,20241025,0.00,N,096870,500,33 억,,159378,N,N,0,N,00,N +20241129,120830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2550,50,2,2.00,32032935,12714,352.48,2500,2550,2500,3250,1750,2500,2519.50,2.39,0,-51,2550,2525,2510,2485,2470,2517,2477,33,750,500,1750,5,1,6678400,170,-121.43,1.11,12,0.19,-21.00,2287.00,3325,20240415,-23.31,2150,20241025,18.60,3325,-23.31,20240415,2150,18.60,20241025,3325,-23.31,20240415,2150,18.60,20241025,0.00,N,096870,500,33 억,,159378,N,N,0,N,00,N +20241129,110831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2540,40,2,1.60,30129745,11966,331.74,2500,2545,2500,3250,1750,2500,2517.95,2.39,0,-24,2550,2525,2510,2485,2470,2517,2477,33,750,500,1750,5,1,6678400,170,-120.95,1.11,12,0.18,-21.00,2287.00,3325,20240415,-23.61,2150,20241025,18.14,3325,-23.61,20240415,2150,18.14,20241025,3325,-23.61,20240415,2150,18.14,20241025,0.00,N,096870,500,33 억,,159378,N,N,0,N,00,N +20241129,100825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2535,35,2,1.40,17374065,6944,192.51,2500,2540,2500,3250,1750,2500,2502.03,2.39,0,-108,2550,2525,2510,2485,2470,2517,2477,33,750,500,1750,5,1,6678400,169,-120.71,1.11,12,0.10,-21.00,2287.00,3325,20240415,-23.76,2150,20241025,17.91,3325,-23.76,20240415,2150,17.91,20241025,3325,-23.76,20240415,2150,17.91,20241025,0.00,N,096870,500,33 억,,159378,N,N,0,N,00,N +20241129,090829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,0,3,0.00,14922500,5969,165.48,2500,2500,2500,3250,1750,2500,2500.00,2.39,0,-103,2550,2525,2510,2485,2470,2517,2477,33,750,500,1750,5,1,6678400,167,-119.05,1.09,12,0.09,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3325,-24.81,20240415,2150,16.28,20241025,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,159378,N,N,0,N,00,N 20241128,160817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,-35,5,-1.38,9123355,3607,47.67,2535,2535,2495,3295,1775,2535,2529.35,2.39,0,53,2685,2610,2545,2470,2405,2647,2507,33,760,500,1770,5,1,6678400,167,-119.05,1.09,12,0.05,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3325,-24.81,20240415,2150,16.28,20241025,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,159333,N,N,0,N,00,N 20241128,150833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,-5,5,-0.20,7699555,3040,40.17,2535,2535,2495,3295,1775,2535,2532.75,2.39,0,45,2685,2610,2545,2470,2405,2647,2507,33,760,500,1770,5,1,6678400,169,-120.48,1.11,12,0.05,-21.00,2287.00,3325,20240415,-23.91,2150,20241025,17.67,3325,-23.91,20240415,2150,17.67,20241025,3325,-23.91,20240415,2150,17.67,20241025,0.00,N,096870,500,33 억,,159333,N,N,0,N,00,N 20241128,140830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,-5,5,-0.20,6782905,2678,35.39,2535,2535,2495,3295,1775,2535,2532.82,2.39,0,45,2685,2610,2545,2470,2405,2647,2507,33,760,500,1770,5,1,6678400,169,-120.48,1.11,12,0.04,-21.00,2287.00,3325,20240415,-23.91,2150,20241025,17.67,3325,-23.91,20240415,2150,17.67,20241025,3325,-23.91,20240415,2150,17.67,20241025,0.00,N,096870,500,33 억,,159333,N,N,0,N,00,N diff --git a/097230/price/prices-20241101.csv b/097230/price/prices-20241101.csv index bf87924ed40d..6f2efdbed0c5 100644 --- a/097230/price/prices-20241101.csv +++ b/097230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160810,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4555,75,2,1.67,2103918105,463428,58.99,4610,4610,4465,5820,3140,4480,4539.90,14.53,0,-10762,4630,4555,4495,4420,4360,4525,4390,4164,1340,5000,3130,5,1,83274281,3793,-3.33,1.11,12,0.56,-1369.00,4110.00,4835,20241127,-5.79,2180,20241031,108.94,4835,-5.79,20241127,2180,108.94,20241031,4835,-5.79,20241127,2180,108.94,20241031,0.00,N,097230,5000,4163 억,,12101278,N,N,8,N,00,Y +20241129,150829,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4550,70,2,1.56,1926555515,424490,54.04,4610,4610,4465,5820,3140,4480,4538.52,14.53,0,-12956,4630,4555,4495,4420,4360,4525,4390,4164,1340,5000,3130,5,1,83274281,3789,-3.32,1.11,12,0.51,-1369.00,4110.00,4835,20241127,-5.89,2180,20241031,108.72,4835,-5.89,20241127,2180,108.72,20241031,4835,-5.89,20241127,2180,108.72,20241031,0.00,N,097230,5000,4163 억,,12101278,N,N,8,N,00,Y +20241129,140831,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4540,60,2,1.34,1520360225,335141,42.66,4610,4610,4465,5820,3140,4480,4536.48,14.53,0,-10992,4630,4555,4495,4420,4360,4525,4390,4164,1340,5000,3130,5,1,83274281,3781,-3.32,1.10,12,0.40,-1369.00,4110.00,4835,20241127,-6.10,2180,20241031,108.26,4835,-6.10,20241127,2180,108.26,20241031,4835,-6.10,20241127,2180,108.26,20241031,0.00,N,097230,5000,4163 억,,12101278,N,N,8,N,00,Y +20241129,130828,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4510,30,2,0.67,1332545145,293697,37.39,4610,4610,4465,5820,3140,4480,4537.14,14.53,0,-9795,4630,4555,4495,4420,4360,4525,4390,4164,1340,5000,3130,5,1,83274281,3756,-3.29,1.10,12,0.35,-1369.00,4110.00,4835,20241127,-6.72,2180,20241031,106.88,4835,-6.72,20241127,2180,106.88,20241031,4835,-6.72,20241127,2180,106.88,20241031,0.00,N,097230,5000,4163 억,,12101278,N,N,8,N,00,Y +20241129,120830,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4465,-15,5,-0.33,1135864355,249944,31.82,4610,4610,4465,5820,3140,4480,4544.48,14.53,0,-8694,4630,4555,4495,4420,4360,4525,4390,4164,1340,5000,3130,5,1,83274281,3718,-3.26,1.09,12,0.30,-1369.00,4110.00,4835,20241127,-7.65,2180,20241031,104.82,4835,-7.65,20241127,2180,104.82,20241031,4835,-7.65,20241127,2180,104.82,20241031,0.00,N,097230,5000,4163 억,,12101278,N,N,8,N,00,Y +20241129,110831,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4540,60,2,1.34,856613100,187551,23.88,4610,4610,4540,5820,3140,4480,4567.36,14.53,0,-6473,4630,4555,4495,4420,4360,4525,4390,4164,1340,5000,3130,5,1,83274281,3781,-3.32,1.10,12,0.23,-1369.00,4110.00,4835,20241127,-6.10,2180,20241031,108.26,4835,-6.10,20241127,2180,108.26,20241031,4835,-6.10,20241127,2180,108.26,20241031,0.00,N,097230,5000,4163 억,,12101278,N,N,8,N,00,Y +20241129,100826,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4570,90,2,2.01,528502760,115280,14.68,4610,4610,4570,5820,3140,4480,4584.51,14.53,0,-5237,4630,4555,4495,4420,4360,4525,4390,4164,1340,5000,3130,5,1,83274281,3806,-3.34,1.11,12,0.14,-1369.00,4110.00,4835,20241127,-5.48,2180,20241031,109.63,4835,-5.48,20241127,2180,109.63,20241031,4835,-5.48,20241127,2180,109.63,20241031,0.00,N,097230,5000,4163 억,,12101278,N,N,8,N,00,Y +20241129,090829,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4610,130,2,2.90,99765010,21641,2.75,4610,4610,4610,5820,3140,4480,4610.00,14.53,0,-1124,4630,4555,4495,4420,4360,4525,4390,4164,1340,5000,3130,5,1,83274281,3839,-3.37,1.12,12,0.03,-1369.00,4110.00,4835,20241127,-4.65,2180,20241031,111.47,4835,-4.65,20241127,2180,111.47,20241031,4835,-4.65,20241127,2180,111.47,20241031,0.00,N,097230,5000,4163 억,,12101278,N,N,8,N,00,Y 20241128,160817,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4480,-185,5,-3.97,3415704825,756589,15.07,4525,4570,4435,6060,3270,4665,4514.69,14.69,0,-43134,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3731,-3.27,1.09,12,0.91,-1369.00,4110.00,4835,20241127,-7.34,2180,20241031,105.50,4835,-7.34,20241127,2180,105.50,20241031,4835,-7.34,20241127,2180,105.50,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,8,N,01,Y 20241128,150834,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4440,-225,5,-4.82,3133039225,693494,13.82,4525,4570,4435,6060,3270,4665,4517.71,14.69,0,-45447,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3697,-3.24,1.08,12,0.83,-1369.00,4110.00,4835,20241127,-8.17,2180,20241031,103.67,4835,-8.17,20241127,2180,103.67,20241031,4835,-8.17,20241127,2180,103.67,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y 20241128,140830,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4435,-230,5,-4.93,2776272155,613098,12.21,4525,4570,4435,6060,3270,4665,4528.21,14.69,0,-46114,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3693,-3.24,1.08,12,0.74,-1369.00,4110.00,4835,20241127,-8.27,2180,20241031,103.44,4835,-8.27,20241127,2180,103.44,20241031,4835,-8.27,20241127,2180,103.44,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y diff --git a/097520/price/prices-20241101.csv b/097520/price/prices-20241101.csv index 73d08cea365f..7e2f6a5fce89 100644 --- a/097520/price/prices-20241101.csv +++ b/097520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160810,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,-300,5,-1.47,1394160710,69399,86.99,20450,20500,19870,26550,14350,20450,20089.01,8.05,0,-17990,21163,20806,20193,19836,19223,20985,20015,91,6100,500,15130,50,1,17977732,3623,12.97,1.09,12,0.39,1553.00,18503.00,31350,20231214,-35.73,16720,20241028,20.51,30750,-34.47,20240104,16720,20.51,20241028,31350,-35.73,20231214,16720,20.51,20241028,1.51,N,097520,500,91 억,,1446916,N,N,14,N,00,N +20241129,150829,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20200,-250,5,-1.22,1314808660,65466,82.06,20450,20500,19870,26550,14350,20450,20083.84,8.05,0,-15979,21163,20806,20193,19836,19223,20985,20015,91,6100,500,15130,50,1,17977732,3632,13.01,1.09,12,0.36,1553.00,18503.00,31350,20231214,-35.57,16720,20241028,20.81,30750,-34.31,20240104,16720,20.81,20241028,31350,-35.57,20231214,16720,20.81,20241028,1.51,N,097520,500,91 억,,1446916,N,N,14,N,00,N +20241129,140831,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,-300,5,-1.47,1101945510,54913,68.84,20450,20500,19870,26550,14350,20450,20067.12,8.05,0,-11055,21163,20806,20193,19836,19223,20985,20015,91,6100,500,15130,50,1,17977732,3623,12.97,1.09,12,0.31,1553.00,18503.00,31350,20231214,-35.73,16720,20241028,20.51,30750,-34.47,20240104,16720,20.51,20241028,31350,-35.73,20231214,16720,20.51,20241028,1.51,N,097520,500,91 억,,1446916,N,N,14,N,00,N +20241129,130828,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20000,-450,5,-2.20,1014420760,50576,63.40,20450,20500,19870,26550,14350,20450,20057.35,8.05,0,-9428,21163,20806,20193,19836,19223,20985,20015,91,6100,500,15130,50,1,17977732,3596,12.88,1.08,12,0.28,1553.00,18503.00,31350,20231214,-36.20,16720,20241028,19.62,30750,-34.96,20240104,16720,19.62,20241028,31350,-36.20,20231214,16720,19.62,20241028,1.51,N,097520,500,91 억,,1446916,N,N,14,N,00,N +20241129,120830,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20000,-450,5,-2.20,946211760,47167,59.13,20450,20500,19870,26550,14350,20450,20060.88,8.05,0,-9637,21163,20806,20193,19836,19223,20985,20015,91,6100,500,15130,50,1,17977732,3596,12.88,1.08,12,0.26,1553.00,18503.00,31350,20231214,-36.20,16720,20241028,19.62,30750,-34.96,20240104,16720,19.62,20241028,31350,-36.20,20231214,16720,19.62,20241028,1.51,N,097520,500,91 억,,1446916,N,N,14,N,00,N +20241129,110832,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20050,-400,5,-1.96,820374150,40863,51.22,20450,20500,19870,26550,14350,20450,20076.21,8.05,0,-8342,21163,20806,20193,19836,19223,20985,20015,91,6100,500,15130,50,1,17977732,3605,12.91,1.08,12,0.23,1553.00,18503.00,31350,20231214,-36.04,16720,20241028,19.92,30750,-34.80,20240104,16720,19.92,20241028,31350,-36.04,20231214,16720,19.92,20241028,1.51,N,097520,500,91 억,,1446916,N,N,14,N,00,N +20241129,100826,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19910,-540,5,-2.64,564212860,28024,35.13,20450,20500,19880,26550,14350,20450,20133.20,8.05,0,-6071,21163,20806,20193,19836,19223,20985,20015,91,6100,500,15130,10,1,17977732,3579,12.82,1.08,12,0.16,1553.00,18503.00,31350,20231214,-36.49,16720,20241028,19.08,30750,-35.25,20240104,16720,19.08,20241028,31350,-36.49,20231214,16720,19.08,20241028,1.51,N,097520,500,91 억,,1446916,N,N,14,N,00,N +20241129,090830,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20250,-200,5,-0.98,51864650,2571,3.22,20450,20450,20050,26550,14350,20450,20172.95,8.05,0,-906,21163,20806,20193,19836,19223,20985,20015,91,6100,500,15130,50,1,17977732,3640,13.04,1.09,12,0.01,1553.00,18503.00,31350,20231214,-35.41,16720,20241028,21.11,30750,-34.15,20240104,16720,21.11,20241028,31350,-35.41,20231214,16720,21.11,20241028,1.51,N,097520,500,91 억,,1446916,N,N,14,N,00,N 20241128,160817,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,860,2,4.39,1603980080,79551,53.28,19610,20550,19580,25450,13720,19590,20163.07,7.98,0,12572,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3676,13.17,1.11,12,0.44,1553.00,18503.00,31350,20231214,-34.77,16720,20241028,22.31,30750,-33.50,20240104,16720,22.31,20241028,31350,-34.77,20231214,16720,22.31,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N 20241128,150834,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,860,2,4.39,1528280180,75854,50.80,19610,20550,19580,25450,13720,19590,20147.95,7.98,0,13641,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3676,13.17,1.11,12,0.42,1553.00,18503.00,31350,20231214,-34.77,16720,20241028,22.31,30750,-33.50,20240104,16720,22.31,20241028,31350,-34.77,20231214,16720,22.31,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N 20241128,140831,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,760,2,3.88,1281037680,63747,42.69,19610,20400,19580,25450,13720,19590,20095.97,7.98,0,14462,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3658,13.10,1.10,12,0.35,1553.00,18503.00,31350,20231214,-35.09,16720,20241028,21.71,30750,-33.82,20240104,16720,21.71,20241028,31350,-35.09,20231214,16720,21.71,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N diff --git a/097780/price/prices-20241101.csv b/097780/price/prices-20241101.csv index fae5d1d0e38c..32bcd49a028e 100644 --- a/097780/price/prices-20241101.csv +++ b/097780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,760,-15,5,-1.94,28029411,36769,68.39,799,799,756,1007,543,775,762.31,0.49,0,-1000,788,781,769,762,750,785,766,708,232,1000,550,1,1,67730338,515,3.06,0.19,12,0.05,248.00,4012.00,1407,20231122,-45.98,734,20241115,3.54,1164,-34.71,20240111,734,3.54,20241115,1164,-34.71,20240111,734,3.54,20241115,0.03,N,097780,1000,707 억,,334423,N,N,0,N,00,N +20241129,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,760,-15,5,-1.94,24936193,32699,60.82,799,799,756,1007,543,775,762.60,0.49,0,-642,788,781,769,762,750,785,766,708,232,1000,550,1,1,67730338,515,3.06,0.19,12,0.05,248.00,4012.00,1407,20231122,-45.98,734,20241115,3.54,1164,-34.71,20240111,734,3.54,20241115,1164,-34.71,20240111,734,3.54,20241115,0.03,N,097780,1000,707 억,,334423,N,N,0,N,00,N +20241129,140831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,764,-11,5,-1.42,22513523,29516,54.90,799,799,756,1007,543,775,762.76,0.49,0,594,788,781,769,762,750,785,766,708,232,1000,550,1,1,67730338,517,3.08,0.19,12,0.04,248.00,4012.00,1407,20231122,-45.70,734,20241115,4.09,1164,-34.36,20240111,734,4.09,20241115,1164,-34.36,20240111,734,4.09,20241115,0.03,N,097780,1000,707 억,,334423,N,N,0,N,00,N +20241129,130829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,763,-12,5,-1.55,22376141,29336,54.57,799,799,756,1007,543,775,762.75,0.49,0,598,788,781,769,762,750,785,766,708,232,1000,550,1,1,67730338,517,3.08,0.19,12,0.04,248.00,4012.00,1407,20231122,-45.77,734,20241115,3.95,1164,-34.45,20240111,734,3.95,20241115,1164,-34.45,20240111,734,3.95,20241115,0.03,N,097780,1000,707 억,,334423,N,N,0,N,00,N +20241129,120830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,762,-13,5,-1.68,19331413,25331,47.12,799,799,756,1007,543,775,763.15,0.49,0,765,788,781,769,762,750,785,766,708,232,1000,550,1,1,67730338,516,3.07,0.19,12,0.04,248.00,4012.00,1407,20231122,-45.84,734,20241115,3.81,1164,-34.54,20240111,734,3.81,20241115,1164,-34.54,20240111,734,3.81,20241115,0.03,N,097780,1000,707 억,,334423,N,N,0,N,00,N +20241129,110832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,759,-16,5,-2.06,17138377,22444,41.75,799,799,756,1007,543,775,763.61,0.49,0,1073,788,781,769,762,750,785,766,708,232,1000,550,1,1,67730338,514,3.06,0.19,12,0.03,248.00,4012.00,1407,20231122,-46.06,734,20241115,3.41,1164,-34.79,20240111,734,3.41,20241115,1164,-34.79,20240111,734,3.41,20241115,0.03,N,097780,1000,707 억,,334423,N,N,0,N,00,N +20241129,100826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,769,-6,5,-0.77,6859580,8920,16.59,799,799,756,1007,543,775,769.01,0.49,0,-209,788,781,769,762,750,785,766,708,232,1000,550,1,1,67730338,521,3.10,0.19,12,0.01,248.00,4012.00,1407,20231122,-45.34,734,20241115,4.77,1164,-33.93,20240111,734,4.77,20241115,1164,-33.93,20240111,734,4.77,20241115,0.03,N,097780,1000,707 억,,334423,N,N,0,N,00,N +20241129,090830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,775,0,3,0.00,909526,1160,2.16,799,799,775,1007,543,775,784.07,0.49,0,-339,788,781,769,762,750,785,766,708,232,1000,550,1,1,67730338,525,3.12,0.19,12,0.00,248.00,4012.00,1407,20231122,-44.92,734,20241115,5.59,1164,-33.42,20240111,734,5.59,20241115,1164,-33.42,20240111,734,5.59,20241115,0.03,N,097780,1000,707 억,,334423,N,N,0,N,00,N 20241128,160818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,775,6,2,0.78,40991029,53760,196.16,769,776,757,999,539,769,762.48,0.49,0,-549,781,774,768,761,755,778,765,708,230,1000,550,1,1,67730338,525,3.12,0.19,12,0.08,248.00,4012.00,1407,20231122,-44.92,734,20241115,5.59,1164,-33.42,20240111,734,5.59,20241115,1164,-33.42,20240111,734,5.59,20241115,0.03,N,097780,1000,707 억,,334972,N,N,0,N,00,N 20241128,150834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,763,-6,5,-0.78,36036157,47339,172.73,769,776,757,999,539,769,761.24,0.49,0,-307,781,774,768,761,755,778,765,708,230,1000,550,1,1,67730338,517,3.08,0.19,12,0.07,248.00,4012.00,1407,20231122,-45.77,734,20241115,3.95,1164,-34.45,20240111,734,3.95,20241115,1164,-34.45,20240111,734,3.95,20241115,0.03,N,097780,1000,707 억,,334972,N,N,0,N,00,N 20241128,140831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,762,-7,5,-0.91,19212430,25235,92.08,769,776,759,999,539,769,761.34,0.49,0,-544,781,774,768,761,755,778,765,708,230,1000,550,1,1,67730338,516,3.07,0.19,12,0.04,248.00,4012.00,1407,20231122,-45.84,734,20241115,3.81,1164,-34.54,20240111,734,3.81,20241115,1164,-34.54,20240111,734,3.81,20241115,0.03,N,097780,1000,707 억,,334972,N,N,0,N,00,N diff --git a/097800/price/prices-20241101.csv b/097800/price/prices-20241101.csv index 01cc9c3f204f..695efc528615 100644 --- a/097800/price/prices-20241101.csv +++ b/097800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,700,-23,5,-3.18,720174165,1033523,61.87,720,728,687,939,507,723,696.81,1.08,0,-15741,779,751,730,702,681,740,691,582,216,500,430,1,1,116450229,815,-1.36,0.97,12,0.89,-514.00,721.00,2195,20240801,-68.11,687,20241129,1.89,2195,-68.11,20240801,687,1.89,20241129,2195,-68.11,20240801,687,1.89,20241129,0.43,N,097800,500,582 억,,1252746,N,N,0,N,00,N +20241129,150829,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,701,-22,5,-3.04,685524931,984017,58.91,720,728,687,939,507,723,696.66,1.08,0,-23324,779,751,730,702,681,740,691,582,216,500,430,1,1,116450229,816,-1.36,0.97,12,0.85,-514.00,721.00,2195,20240801,-68.06,687,20241129,2.04,2195,-68.06,20240801,687,2.04,20241129,2195,-68.06,20240801,687,2.04,20241129,0.43,N,097800,500,582 억,,1252746,N,N,0,N,00,N +20241129,140832,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,701,-22,5,-3.04,629969760,904536,54.15,720,728,687,939,507,723,696.46,1.08,0,-19149,779,751,730,702,681,740,691,582,216,500,430,1,1,116450229,816,-1.36,0.97,12,0.78,-514.00,721.00,2195,20240801,-68.06,687,20241129,2.04,2195,-68.06,20240801,687,2.04,20241129,2195,-68.06,20240801,687,2.04,20241129,0.43,N,097800,500,582 억,,1252746,N,N,0,N,00,N +20241129,130829,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,698,-25,5,-3.46,577031914,829071,49.63,720,728,687,939,507,723,696.00,1.08,0,-21698,779,751,730,702,681,740,691,582,216,500,430,1,1,116450229,813,-1.36,0.97,12,0.71,-514.00,721.00,2195,20240801,-68.20,687,20241129,1.60,2195,-68.20,20240801,687,1.60,20241129,2195,-68.20,20240801,687,1.60,20241129,0.43,N,097800,500,582 억,,1252746,N,N,0,N,00,N +20241129,120831,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,694,-29,5,-4.01,511485681,735126,44.01,720,728,687,939,507,723,695.78,1.08,0,-39917,779,751,730,702,681,740,691,582,216,500,430,1,1,116450229,808,-1.35,0.96,12,0.63,-514.00,721.00,2195,20240801,-68.38,687,20241129,1.02,2195,-68.38,20240801,687,1.02,20241129,2195,-68.38,20240801,687,1.02,20241129,0.43,N,097800,500,582 억,,1252746,N,N,0,N,00,N +20241129,110832,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,692,-31,5,-4.29,420065141,603012,36.10,720,728,687,939,507,723,696.61,1.08,0,-36166,779,751,730,702,681,740,691,582,216,500,430,1,1,116450229,806,-1.35,0.96,12,0.52,-514.00,721.00,2195,20240801,-68.47,687,20241129,0.73,2195,-68.47,20240801,687,0.73,20241129,2195,-68.47,20240801,687,0.73,20241129,0.43,N,097800,500,582 억,,1252746,N,N,0,N,00,N +20241129,100826,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,696,-27,5,-3.73,302302995,432610,25.90,720,728,689,939,507,723,698.79,1.08,0,-35570,779,751,730,702,681,740,691,582,216,500,430,1,1,116450229,810,-1.35,0.97,12,0.37,-514.00,721.00,2195,20240801,-68.29,689,20241129,1.02,2195,-68.29,20240801,689,1.02,20241129,2195,-68.29,20240801,689,1.02,20241129,0.43,N,097800,500,582 억,,1252746,N,N,0,N,00,N +20241129,090830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,715,-8,5,-1.11,25142541,34869,2.09,720,728,712,939,507,723,721.06,1.08,0,-12334,779,751,730,702,681,740,691,582,216,500,430,1,1,116450229,833,-1.39,0.99,12,0.03,-514.00,721.00,2195,20240801,-67.43,709,20241128,0.85,2195,-67.43,20240801,709,0.85,20241128,2195,-67.43,20240801,709,0.85,20241128,0.43,N,097800,500,582 억,,1252746,N,N,0,N,00,N 20241128,160818,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,723,-28,5,-3.73,1214762621,1665673,117.91,758,758,709,976,526,751,729.30,1.19,0,-136837,813,782,765,734,717,773,725,582,225,500,450,1,1,116450229,842,-1.41,1.00,12,1.43,-514.00,721.00,2195,20240801,-67.06,709,20241128,1.97,2195,-67.06,20240801,709,1.97,20241128,2195,-67.06,20240801,709,1.97,20241128,0.44,N,097800,500,582 억,,1389825,N,N,0,N,00,N 20241128,150835,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,723,-28,5,-3.73,1144976657,1569580,111.10,758,758,709,976,526,751,729.47,1.19,0,-135177,813,782,765,734,717,773,725,582,225,500,450,1,1,116450229,842,-1.41,1.00,12,1.35,-514.00,721.00,2195,20240801,-67.06,709,20241128,1.97,2195,-67.06,20240801,709,1.97,20241128,2195,-67.06,20240801,709,1.97,20241128,0.44,N,097800,500,582 억,,1389825,N,N,0,N,00,N 20241128,140831,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,718,-33,5,-4.39,1071736343,1467846,103.90,758,758,709,976,526,751,730.13,1.19,0,-146126,813,782,765,734,717,773,725,582,225,500,450,1,1,116450229,836,-1.40,1.00,12,1.26,-514.00,721.00,2195,20240801,-67.29,709,20241128,1.27,2195,-67.29,20240801,709,1.27,20241128,2195,-67.29,20240801,709,1.27,20241128,0.44,N,097800,500,582 억,,1389825,N,N,0,N,00,N diff --git a/097870/price/prices-20241101.csv b/097870/price/prices-20241101.csv index c602a5a0ec6f..931596fef4e6 100644 --- a/097870/price/prices-20241101.csv +++ b/097870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,-160,5,-2.68,138519290,23548,85.16,5910,5950,5800,7740,4180,5960,5882.45,0.42,0,-1129,6173,6066,5993,5886,5813,6030,5850,42,1780,500,4410,10,1,8490000,492,10.96,0.61,06,0.28,529.00,9431.00,9570,20231208,-39.39,5600,20240805,3.57,8640,-32.87,20240627,5600,3.57,20240805,9570,-39.39,20231208,5600,3.57,20240805,2.10,N,097870,500,42 억,,35528,N,N,0,N,00,N +20241129,150830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,-90,5,-1.51,120513380,20453,73.97,5910,5950,5850,7740,4180,5960,5892.17,0.42,0,-934,6173,6066,5993,5886,5813,6030,5850,42,1780,500,4410,10,1,8490000,498,11.10,0.62,06,0.24,529.00,9431.00,9570,20231208,-38.66,5600,20240805,4.82,8640,-32.06,20240627,5600,4.82,20240805,9570,-38.66,20231208,5600,4.82,20240805,2.10,N,097870,500,42 억,,35528,N,N,0,N,00,N +20241129,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,-40,5,-0.67,56923100,9628,34.82,5910,5950,5890,7740,4180,5960,5912.18,0.42,0,-2249,6173,6066,5993,5886,5813,6030,5850,42,1780,500,4410,10,1,8490000,503,11.19,0.63,06,0.11,529.00,9431.00,9570,20231208,-38.14,5600,20240805,5.71,8640,-31.48,20240627,5600,5.71,20240805,9570,-38.14,20231208,5600,5.71,20240805,2.10,N,097870,500,42 억,,35528,N,N,0,N,00,N +20241129,130829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5930,-30,5,-0.50,35060660,5922,21.42,5910,5950,5900,7740,4180,5960,5920.32,0.42,0,-2174,6173,6066,5993,5886,5813,6030,5850,42,1780,500,4410,10,1,8490000,503,11.21,0.63,06,0.07,529.00,9431.00,9570,20231208,-38.04,5600,20240805,5.89,8640,-31.37,20240627,5600,5.89,20240805,9570,-38.04,20231208,5600,5.89,20240805,2.10,N,097870,500,42 억,,35528,N,N,0,N,00,N +20241129,120831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5950,-10,5,-0.17,34604450,5845,21.14,5910,5950,5900,7740,4180,5960,5920.26,0.42,0,-2173,6173,6066,5993,5886,5813,6030,5850,42,1780,500,4410,10,1,8490000,505,11.25,0.63,06,0.07,529.00,9431.00,9570,20231208,-37.83,5600,20240805,6.25,8640,-31.13,20240627,5600,6.25,20240805,9570,-37.83,20231208,5600,6.25,20240805,2.10,N,097870,500,42 억,,35528,N,N,0,N,00,N +20241129,110833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5950,-10,5,-0.17,33381610,5639,20.39,5910,5950,5900,7740,4180,5960,5919.68,0.42,0,-2163,6173,6066,5993,5886,5813,6030,5850,42,1780,500,4410,10,1,8490000,505,11.25,0.63,06,0.07,529.00,9431.00,9570,20231208,-37.83,5600,20240805,6.25,8640,-31.13,20240627,5600,6.25,20240805,9570,-37.83,20231208,5600,6.25,20240805,2.10,N,097870,500,42 억,,35528,N,N,0,N,00,N +20241129,100827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5930,-30,5,-0.50,27433080,4632,16.75,5910,5950,5910,7740,4180,5960,5922.41,0.42,0,-2018,6173,6066,5993,5886,5813,6030,5850,42,1780,500,4410,10,1,8490000,503,11.21,0.63,06,0.05,529.00,9431.00,9570,20231208,-38.04,5600,20240805,5.89,8640,-31.37,20240627,5600,5.89,20240805,9570,-38.04,20231208,5600,5.89,20240805,2.10,N,097870,500,42 억,,35528,N,N,0,N,00,N +20241129,090831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,-50,5,-0.84,6733210,1139,4.12,5910,5950,5910,7740,4180,5960,5910.95,0.42,0,-64,6173,6066,5993,5886,5813,6030,5850,42,1780,500,4410,10,1,8490000,502,11.17,0.63,06,0.01,529.00,9431.00,9570,20231208,-38.24,5600,20240805,5.54,8640,-31.60,20240627,5600,5.54,20240805,9570,-38.24,20231208,5600,5.54,20240805,2.10,N,097870,500,42 억,,35528,N,N,0,N,00,N 20241128,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,-100,5,-1.65,165198540,27497,28.97,6050,6100,5920,7870,4250,6060,6007.90,0.40,0,1089,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,506,11.27,0.63,06,0.32,529.00,9431.00,9570,20231208,-37.72,5600,20240805,6.43,8640,-31.02,20240627,5600,6.43,20240805,9570,-37.72,20231208,5600,6.43,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N 20241128,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-90,5,-1.49,141912240,23585,24.85,6050,6100,5920,7870,4250,6060,6017.05,0.40,0,-10,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,507,11.29,0.63,06,0.28,529.00,9431.00,9570,20231208,-37.62,5600,20240805,6.61,8640,-30.90,20240627,5600,6.61,20240805,9570,-37.62,20231208,5600,6.61,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N 20241128,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-90,5,-1.49,135286070,22475,23.68,6050,6100,5920,7870,4250,6060,6019.40,0.40,0,81,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,507,11.29,0.63,06,0.26,529.00,9431.00,9570,20231208,-37.62,5600,20240805,6.61,8640,-30.90,20240627,5600,6.61,20240805,9570,-37.62,20231208,5600,6.61,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N diff --git a/097950/price/prices-20241101.csv b/097950/price/prices-20241101.csv index ed88a252f6ad..5d88f78de8b3 100644 --- a/097950/price/prices-20241101.csv +++ b/097950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160811,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,263500,-9500,5,-3.48,15533182000,58603,197.18,273000,273000,263000,354500,191500,273000,265058.73,23.94,-1540,-15812,278333,275666,273333,270666,268333,274500,269500,753,81500,5000,207480,500,1,15054186,39668,11.18,0.60,12,0.39,23559.00,442682.00,407500,20240626,-35.34,239000,20241115,10.25,407500,-35.34,20240626,239000,10.25,20241115,407500,-35.34,20240626,239000,10.25,20241115,0.30,N,097950,5000,752 억,,3603460,N,N,21,N,00,N +20241129,150830,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,265500,-7500,5,-2.75,13043879500,49170,165.44,273000,273000,263000,354500,191500,273000,265281.26,23.94,-1540,-13684,278333,275666,273333,270666,268333,274500,269500,753,81500,5000,207480,500,1,15054186,39969,11.27,0.60,12,0.33,23559.00,442682.00,407500,20240626,-34.85,239000,20241115,11.09,407500,-34.85,20240626,239000,11.09,20241115,407500,-34.85,20240626,239000,11.09,20241115,0.30,N,097950,5000,752 억,,3603460,N,N,20,N,00,N +20241129,140832,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,264500,-8500,5,-3.11,11137526000,41948,141.14,273000,273000,263000,354500,191500,273000,265507.91,23.94,-1540,-11387,278333,275666,273333,270666,268333,274500,269500,753,81500,5000,207480,500,1,15054186,39818,11.23,0.60,12,0.28,23559.00,442682.00,407500,20240626,-35.09,239000,20241115,10.67,407500,-35.09,20240626,239000,10.67,20241115,407500,-35.09,20240626,239000,10.67,20241115,0.30,N,097950,5000,752 억,,3603460,N,N,20,N,00,N +20241129,130830,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,264000,-9000,5,-3.30,9473176500,35653,119.96,273000,273000,263000,354500,191500,273000,265704.89,23.94,-1540,-10584,278333,275666,273333,270666,268333,274500,269500,753,81500,5000,207480,500,1,15054186,39743,11.21,0.60,12,0.24,23559.00,442682.00,407500,20240626,-35.21,239000,20241115,10.46,407500,-35.21,20240626,239000,10.46,20241115,407500,-35.21,20240626,239000,10.46,20241115,0.30,N,097950,5000,752 억,,3603460,N,N,20,N,00,N +20241129,120831,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,264000,-9000,5,-3.30,7983002000,30001,100.94,273000,273000,263000,354500,191500,273000,266091.20,23.94,-1540,-10086,278333,275666,273333,270666,268333,274500,269500,753,81500,5000,207480,500,1,15054186,39743,11.21,0.60,12,0.20,23559.00,442682.00,407500,20240626,-35.21,239000,20241115,10.46,407500,-35.21,20240626,239000,10.46,20241115,407500,-35.21,20240626,239000,10.46,20241115,0.30,N,097950,5000,752 억,,3603460,N,N,20,N,00,N +20241129,110833,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,264000,-9000,5,-3.30,5932634000,22231,74.80,273000,273000,264000,354500,191500,273000,266863.12,23.94,-1540,-7821,278333,275666,273333,270666,268333,274500,269500,753,81500,5000,207480,500,1,15054186,39743,11.21,0.60,12,0.15,23559.00,442682.00,407500,20240626,-35.21,239000,20241115,10.46,407500,-35.21,20240626,239000,10.46,20241115,407500,-35.21,20240626,239000,10.46,20241115,0.30,N,097950,5000,752 억,,3603460,N,N,20,N,00,N +20241129,100827,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,265000,-8000,5,-2.93,3859519500,14410,48.48,273000,273000,264500,354500,191500,273000,267836.19,23.94,-1540,-6031,278333,275666,273333,270666,268333,274500,269500,753,81500,5000,207480,500,1,15054186,39894,11.25,0.60,12,0.10,23559.00,442682.00,407500,20240626,-34.97,239000,20241115,10.88,407500,-34.97,20240626,239000,10.88,20241115,407500,-34.97,20240626,239000,10.88,20241115,0.30,N,097950,5000,752 억,,3603460,N,N,20,N,00,N +20241129,090831,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,269000,-4000,5,-1.47,876763000,3249,10.93,273000,273000,268500,354500,191500,273000,269856.26,23.94,-1540,-2204,278333,275666,273333,270666,268333,274500,269500,753,81500,5000,207480,500,1,15054186,40496,11.42,0.61,12,0.02,23559.00,442682.00,407500,20240626,-33.99,239000,20241115,12.55,407500,-33.99,20240626,239000,12.55,20241115,407500,-33.99,20240626,239000,12.55,20241115,0.30,N,097950,5000,752 억,,3603460,N,N,20,N,00,N 20241128,160819,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,273000,-500,5,-0.18,8089597500,29636,89.25,276000,276000,271000,355500,191500,273500,272965.00,24.02,0,-10930,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,41098,11.59,0.62,12,0.20,23559.00,442682.00,407500,20240626,-33.01,239000,20241115,14.23,407500,-33.01,20240626,239000,14.23,20241115,407500,-33.01,20240626,239000,14.23,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,20,N,00,N 20241128,150835,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,274000,500,2,0.18,7497192000,27467,82.71,276000,276000,271000,355500,191500,273500,272952.47,24.02,0,-10422,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,41248,11.63,0.62,12,0.18,23559.00,442682.00,407500,20240626,-32.76,239000,20241115,14.64,407500,-32.76,20240626,239000,14.64,20241115,407500,-32.76,20240626,239000,14.64,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N 20241128,140832,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,274500,1000,2,0.37,5127724500,18798,56.61,276000,276000,271000,355500,191500,273500,272779.86,24.02,0,-4369,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,41324,11.65,0.62,12,0.12,23559.00,442682.00,407500,20240626,-32.64,239000,20241115,14.85,407500,-32.64,20240626,239000,14.85,20241115,407500,-32.64,20240626,239000,14.85,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N diff --git a/098120/price/prices-20241101.csv b/098120/price/prices-20241101.csv index 098a1e8d9719..04ebe8c6d07a 100644 --- a/098120/price/prices-20241101.csv +++ b/098120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-80,5,-1.63,95603135,20056,225.68,4895,4920,4735,6360,3430,4895,4766.80,12.98,0,-7190,5011,4952,4881,4822,4751,4982,4852,42,1465,500,3420,5,1,8312766,400,5.41,0.73,12,0.24,890.00,6629.00,15020,20231222,-67.94,4670,20241114,3.10,14850,-67.58,20240102,4670,3.10,20241114,15020,-67.94,20231222,4670,3.10,20241114,3.40,N,098120,500,41 억,,1079231,N,N,0,N,00,N +20241129,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4840,-55,5,-1.12,92604295,19433,218.67,4895,4920,4735,6360,3430,4895,4765.31,12.98,0,-7033,5011,4952,4881,4822,4751,4982,4852,42,1465,500,3420,5,1,8312766,402,5.44,0.73,12,0.23,890.00,6629.00,15020,20231222,-67.78,4670,20241114,3.64,14850,-67.41,20240102,4670,3.64,20241114,15020,-67.78,20231222,4670,3.64,20241114,3.40,N,098120,500,41 억,,1079231,N,N,0,N,00,N +20241129,140833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-120,5,-2.45,64008290,13439,151.22,4895,4920,4735,6360,3430,4895,4762.88,12.98,0,-6214,5011,4952,4881,4822,4751,4982,4852,42,1465,500,3420,5,1,8312766,397,5.37,0.72,12,0.16,890.00,6629.00,15020,20231222,-68.21,4670,20241114,2.25,14850,-67.85,20240102,4670,2.25,20241114,15020,-68.21,20231222,4670,2.25,20241114,3.40,N,098120,500,41 억,,1079231,N,N,0,N,00,N +20241129,130830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-115,5,-2.35,44922205,9418,105.98,4895,4920,4735,6360,3430,4895,4769.82,12.98,0,-6029,5011,4952,4881,4822,4751,4982,4852,42,1465,500,3420,5,1,8312766,397,5.37,0.72,12,0.11,890.00,6629.00,15020,20231222,-68.18,4670,20241114,2.36,14850,-67.81,20240102,4670,2.36,20241114,15020,-68.18,20231222,4670,2.36,20241114,3.40,N,098120,500,41 억,,1079231,N,N,0,N,00,N +20241129,120832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4760,-135,5,-2.76,44549910,9340,105.10,4895,4920,4735,6360,3430,4895,4769.80,12.98,0,-5974,5011,4952,4881,4822,4751,4982,4852,42,1465,500,3420,5,1,8312766,396,5.35,0.72,12,0.11,890.00,6629.00,15020,20231222,-68.31,4670,20241114,1.93,14850,-67.95,20240102,4670,1.93,20241114,15020,-68.31,20231222,4670,1.93,20241114,3.40,N,098120,500,41 억,,1079231,N,N,0,N,00,N +20241129,110833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4755,-140,5,-2.86,42188115,8843,99.50,4895,4920,4745,6360,3430,4895,4770.79,12.98,0,-5787,5011,4952,4881,4822,4751,4982,4852,42,1465,500,3420,5,1,8312766,395,5.34,0.72,12,0.11,890.00,6629.00,15020,20231222,-68.34,4670,20241114,1.82,14850,-67.98,20240102,4670,1.82,20241114,15020,-68.34,20231222,4670,1.82,20241114,3.40,N,098120,500,41 억,,1079231,N,N,0,N,00,N +20241129,100827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4760,-135,5,-2.76,18929575,3952,44.47,4895,4920,4760,6360,3430,4895,4789.87,12.98,0,-3027,5011,4952,4881,4822,4751,4982,4852,42,1465,500,3420,5,1,8312766,396,5.35,0.72,12,0.05,890.00,6629.00,15020,20231222,-68.31,4670,20241114,1.93,14850,-67.95,20240102,4670,1.93,20241114,15020,-68.31,20231222,4670,1.93,20241114,3.40,N,098120,500,41 억,,1079231,N,N,0,N,00,N +20241129,090831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4845,-50,5,-1.02,528570,108,1.22,4895,4920,4845,6360,3430,4895,4894.17,12.98,0,-94,5011,4952,4881,4822,4751,4982,4852,42,1465,500,3420,5,1,8312766,403,5.44,0.73,12,0.00,890.00,6629.00,15020,20231222,-67.74,4670,20241114,3.75,14850,-67.37,20240102,4670,3.75,20241114,15020,-67.74,20231222,4670,3.75,20241114,3.40,N,098120,500,41 억,,1079231,N,N,0,N,00,N 20241128,160819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4895,5,2,0.10,42742985,8783,46.66,4890,4940,4810,6350,3425,4890,4866.56,13.02,0,-3144,5196,5042,4946,4792,4696,4995,4745,42,1460,500,3420,5,1,8312766,407,5.50,0.74,12,0.11,890.00,6629.00,15020,20231222,-67.41,4670,20241114,4.82,14850,-67.04,20240102,4670,4.82,20241114,15020,-67.41,20231222,4670,4.82,20241114,3.41,N,098120,500,41 억,,1082364,N,N,0,N,00,N 20241128,150836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4850,-40,5,-0.82,34587625,7113,37.79,4890,4940,4810,6350,3425,4890,4862.59,13.02,0,-2698,5196,5042,4946,4792,4696,4995,4745,42,1460,500,3420,5,1,8312766,403,5.45,0.73,12,0.09,890.00,6629.00,15020,20231222,-67.71,4670,20241114,3.85,14850,-67.34,20240102,4670,3.85,20241114,15020,-67.71,20231222,4670,3.85,20241114,3.41,N,098120,500,41 억,,1082364,N,N,0,N,00,N 20241128,140832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4860,-30,5,-0.61,30517360,6271,33.32,4890,4940,4825,6350,3425,4890,4866.43,13.02,0,-2534,5196,5042,4946,4792,4696,4995,4745,42,1460,500,3420,5,1,8312766,404,5.46,0.73,12,0.08,890.00,6629.00,15020,20231222,-67.64,4670,20241114,4.07,14850,-67.27,20240102,4670,4.07,20241114,15020,-67.64,20231222,4670,4.07,20241114,3.41,N,098120,500,41 억,,1082364,N,N,0,N,00,N diff --git a/098460/price/prices-20241101.csv b/098460/price/prices-20241101.csv index 6acf9f7385ee..899645508f42 100644 --- a/098460/price/prices-20241101.csv +++ b/098460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160812,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8220,-250,5,-2.95,2921864580,354077,172.43,8480,8520,8180,11010,5930,8470,8252.12,33.58,0,-97851,8583,8526,8463,8406,8343,8495,8375,69,2540,100,5920,10,1,68654755,5643,25.77,1.63,12,0.52,319.00,5047.00,24050,20240223,-65.82,8080,20241115,1.73,24050,-65.82,20240223,8080,1.73,20241115,24050,-65.82,20240223,8080,1.73,20241115,3.03,N,098460,100,68 억,,23056087,N,N,50,N,00,N +20241129,150831,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8200,-270,5,-3.19,2697466890,326762,159.13,8480,8520,8180,11010,5930,8470,8255.14,33.58,0,-99954,8583,8526,8463,8406,8343,8495,8375,69,2540,100,5920,10,1,68654755,5630,25.71,1.62,12,0.48,319.00,5047.00,24050,20240223,-65.90,8080,20241115,1.49,24050,-65.90,20240223,8080,1.49,20241115,24050,-65.90,20240223,8080,1.49,20241115,3.03,N,098460,100,68 억,,23056087,N,N,318,N,00,N +20241129,140833,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8220,-250,5,-2.95,2240973530,271161,132.05,8480,8520,8180,11010,5930,8470,8264.37,33.58,0,-97924,8583,8526,8463,8406,8343,8495,8375,69,2540,100,5920,10,1,68654755,5643,25.77,1.63,12,0.39,319.00,5047.00,24050,20240223,-65.82,8080,20241115,1.73,24050,-65.82,20240223,8080,1.73,20241115,24050,-65.82,20240223,8080,1.73,20241115,3.03,N,098460,100,68 억,,23056087,N,N,318,N,00,N +20241129,130830,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8240,-230,5,-2.72,1983842740,239876,116.82,8480,8520,8180,11010,5930,8470,8270.28,33.58,0,-94140,8583,8526,8463,8406,8343,8495,8375,69,2540,100,5920,10,1,68654755,5657,25.83,1.63,12,0.35,319.00,5047.00,24050,20240223,-65.74,8080,20241115,1.98,24050,-65.74,20240223,8080,1.98,20241115,24050,-65.74,20240223,8080,1.98,20241115,3.03,N,098460,100,68 억,,23056087,N,N,318,N,00,N +20241129,120832,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8210,-260,5,-3.07,1824541400,220514,107.39,8480,8520,8180,11010,5930,8470,8274.04,33.58,0,-92616,8583,8526,8463,8406,8343,8495,8375,69,2540,100,5920,10,1,68654755,5637,25.74,1.63,12,0.32,319.00,5047.00,24050,20240223,-65.86,8080,20241115,1.61,24050,-65.86,20240223,8080,1.61,20241115,24050,-65.86,20240223,8080,1.61,20241115,3.03,N,098460,100,68 억,,23056087,N,N,318,N,00,N +20241129,110834,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8230,-240,5,-2.83,1365310210,164561,80.14,8480,8520,8210,11010,5930,8470,8296.68,33.58,0,-74890,8583,8526,8463,8406,8343,8495,8375,69,2540,100,5920,10,1,68654755,5650,25.80,1.63,12,0.24,319.00,5047.00,24050,20240223,-65.78,8080,20241115,1.86,24050,-65.78,20240223,8080,1.86,20241115,24050,-65.78,20240223,8080,1.86,20241115,3.03,N,098460,100,68 억,,23056087,N,N,318,N,00,N +20241129,100828,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8230,-240,5,-2.83,1011737210,121677,59.26,8480,8520,8210,11010,5930,8470,8314.94,33.58,0,-57870,8583,8526,8463,8406,8343,8495,8375,69,2540,100,5920,10,1,68654755,5650,25.80,1.63,12,0.18,319.00,5047.00,24050,20240223,-65.78,8080,20241115,1.86,24050,-65.78,20240223,8080,1.86,20241115,24050,-65.78,20240223,8080,1.86,20241115,3.03,N,098460,100,68 억,,23056087,N,N,318,N,00,N +20241129,090832,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8370,-100,5,-1.18,229610270,27208,13.25,8480,8520,8360,11010,5930,8470,8439.07,33.58,0,-19272,8583,8526,8463,8406,8343,8495,8375,69,2540,100,5920,10,1,68654755,5746,26.24,1.66,12,0.04,319.00,5047.00,24050,20240223,-65.20,8080,20241115,3.59,24050,-65.20,20240223,8080,3.59,20241115,24050,-65.20,20240223,8080,3.59,20241115,3.03,N,098460,100,68 억,,23056087,N,N,318,N,00,N 20241128,160819,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8470,-30,5,-0.35,1716946570,202795,59.49,8490,8520,8400,11050,5950,8500,8466.41,33.66,0,-58180,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5815,26.55,1.68,12,0.30,319.00,5047.00,24050,20240223,-64.78,8080,20241115,4.83,24050,-64.78,20240223,8080,4.83,20241115,24050,-64.78,20240223,8080,4.83,20241115,3.03,N,098460,100,68 억,,23112232,N,N,318,N,00,N 20241128,150836,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8470,-30,5,-0.35,1567103310,185114,54.30,8490,8520,8400,11050,5950,8500,8465.61,33.66,0,-53322,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5815,26.55,1.68,12,0.27,319.00,5047.00,24050,20240223,-64.78,8080,20241115,4.83,24050,-64.78,20240223,8080,4.83,20241115,24050,-64.78,20240223,8080,4.83,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N 20241128,140833,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8490,-10,5,-0.12,1260683310,149066,43.73,8490,8520,8400,11050,5950,8500,8457.21,33.66,0,-49716,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5829,26.61,1.68,12,0.22,319.00,5047.00,24050,20240223,-64.70,8080,20241115,5.07,24050,-64.70,20240223,8080,5.07,20241115,24050,-64.70,20240223,8080,5.07,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N diff --git a/098660/price/prices-20241101.csv b/098660/price/prices-20241101.csv index 46ca7d5f9bb1..25ea45d8b3ad 100644 --- a/098660/price/prices-20241101.csv +++ b/098660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160812,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,0,3,0.00,61005230,22216,116.06,2755,2785,2710,3555,1915,2735,2746.00,1.52,0,-2533,2785,2760,2730,2705,2675,2745,2690,63,820,500,1910,5,1,12500976,342,16.88,1.08,12,0.18,162.00,2541.00,3650,20241007,-25.07,1760,20240806,55.40,3650,-25.07,20241007,1760,55.40,20240806,3650,-25.07,20241007,1760,55.40,20240806,0.07,N,098660,500,62 억,,189913,N,N,0,N,00,N +20241129,150831,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2740,5,2,0.18,60988820,22210,116.03,2755,2785,2710,3555,1915,2735,2746.01,1.52,0,-2528,2785,2760,2730,2705,2675,2745,2690,63,820,500,1910,5,1,12500976,343,16.91,1.08,12,0.18,162.00,2541.00,3650,20241007,-24.93,1760,20240806,55.68,3650,-24.93,20241007,1760,55.68,20240806,3650,-24.93,20241007,1760,55.68,20240806,0.07,N,098660,500,62 억,,189913,N,N,0,N,00,N +20241129,140833,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2745,10,2,0.37,18696745,6818,35.62,2755,2785,2710,3555,1915,2735,2742.26,1.52,0,-2008,2785,2760,2730,2705,2675,2745,2690,63,820,500,1910,5,1,12500976,343,16.94,1.08,12,0.05,162.00,2541.00,3650,20241007,-24.79,1760,20240806,55.97,3650,-24.79,20241007,1760,55.97,20240806,3650,-24.79,20241007,1760,55.97,20240806,0.07,N,098660,500,62 억,,189913,N,N,0,N,00,N +20241129,130831,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2725,-10,5,-0.37,10286195,3763,19.66,2755,2770,2710,3555,1915,2735,2733.51,1.52,0,-2175,2785,2760,2730,2705,2675,2745,2690,63,820,500,1910,5,1,12500976,341,16.82,1.07,12,0.03,162.00,2541.00,3650,20241007,-25.34,1760,20240806,54.83,3650,-25.34,20241007,1760,54.83,20240806,3650,-25.34,20241007,1760,54.83,20240806,0.07,N,098660,500,62 억,,189913,N,N,0,N,00,N +20241129,120832,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2730,-5,5,-0.18,7228890,2644,13.81,2755,2770,2710,3555,1915,2735,2734.07,1.52,0,-1856,2785,2760,2730,2705,2675,2745,2690,63,820,500,1910,5,1,12500976,341,16.85,1.07,12,0.02,162.00,2541.00,3650,20241007,-25.21,1760,20240806,55.11,3650,-25.21,20241007,1760,55.11,20240806,3650,-25.21,20241007,1760,55.11,20240806,0.07,N,098660,500,62 억,,189913,N,N,0,N,00,N +20241129,110834,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2745,10,2,0.37,2745970,1005,5.25,2755,2770,2710,3555,1915,2735,2732.31,1.52,0,-233,2785,2760,2730,2705,2675,2745,2690,63,820,500,1910,5,1,12500976,343,16.94,1.08,12,0.01,162.00,2541.00,3650,20241007,-24.79,1760,20240806,55.97,3650,-24.79,20241007,1760,55.97,20240806,3650,-24.79,20241007,1760,55.97,20240806,0.07,N,098660,500,62 억,,189913,N,N,0,N,00,N +20241129,100828,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2710,-25,5,-0.91,2154825,789,4.12,2755,2755,2710,3555,1915,2735,2731.08,1.52,0,-224,2785,2760,2730,2705,2675,2745,2690,63,820,500,1910,5,1,12500976,339,16.73,1.07,12,0.01,162.00,2541.00,3650,20241007,-25.75,1760,20240806,53.98,3650,-25.75,20241007,1760,53.98,20240806,3650,-25.75,20241007,1760,53.98,20240806,0.07,N,098660,500,62 억,,189913,N,N,0,N,00,N +20241129,090832,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3555,1915,2735,0.00,1.52,0,0,2785,2760,2730,2705,2675,2745,2690,63,820,500,1910,5,1,12500976,342,16.88,1.08,12,0.00,162.00,2541.00,3650,20241007,-25.07,1760,20240806,55.40,3650,-25.07,20241007,1760,55.40,20240806,3650,-25.07,20241007,1760,55.40,20240806,0.07,N,098660,500,62 억,,189913,N,N,0,N,00,N 20241128,160820,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,-15,5,-0.55,52068385,19141,57.33,2750,2755,2700,3575,1925,2750,2720.25,1.49,0,4255,2840,2795,2725,2680,2610,2817,2702,63,825,500,1920,5,1,12500976,342,16.88,1.08,12,0.15,162.00,2541.00,3650,20241007,-25.07,1760,20240806,55.40,3650,-25.07,20241007,1760,55.40,20240806,3650,-25.07,20241007,1760,55.40,20240806,0.07,N,098660,500,62 억,,185658,N,N,0,N,00,N 20241128,150836,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2740,-10,5,-0.36,52016420,19122,57.27,2750,2755,2700,3575,1925,2750,2720.24,1.49,0,4245,2840,2795,2725,2680,2610,2817,2702,63,825,500,1920,5,1,12500976,343,16.91,1.08,12,0.15,162.00,2541.00,3650,20241007,-24.93,1760,20240806,55.68,3650,-24.93,20241007,1760,55.68,20240806,3650,-24.93,20241007,1760,55.68,20240806,0.07,N,098660,500,62 억,,185658,N,N,0,N,00,N 20241128,140833,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2755,5,2,0.18,45916165,16901,50.62,2750,2755,2700,3575,1925,2750,2716.77,1.49,0,3834,2840,2795,2725,2680,2610,2817,2702,63,825,500,1920,5,1,12500976,344,17.01,1.08,12,0.14,162.00,2541.00,3650,20241007,-24.52,1760,20240806,56.53,3650,-24.52,20241007,1760,56.53,20240806,3650,-24.52,20241007,1760,56.53,20240806,0.07,N,098660,500,62 억,,185658,N,N,0,N,00,N diff --git a/099190/price/prices-20241101.csv b/099190/price/prices-20241101.csv index 410c861bfdfd..e36034d50c20 100644 --- a/099190/price/prices-20241101.csv +++ b/099190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160812,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,15880,-820,5,-4.91,3695740180,229723,176.34,16530,16700,15700,21700,11690,16700,16087.98,24.79,0,-2275,17226,16962,16776,16512,16326,16870,16420,138,5000,500,12020,10,1,27641273,4389,117.63,1.54,12,0.83,135.00,10341.00,30400,20240112,-47.76,14520,20240909,9.37,30400,-47.76,20240112,14520,9.37,20240909,30400,-47.76,20240112,14520,9.37,20240909,3.94,N,099190,500,138 억,,6851649,N,N,111,N,00,N +20241129,150831,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,15780,-920,5,-5.51,3470317050,215514,165.43,16530,16700,15700,21700,11690,16700,16102.51,24.79,0,-5045,17226,16962,16776,16512,16326,16870,16420,138,5000,500,12020,10,1,27641273,4362,116.89,1.53,12,0.78,135.00,10341.00,30400,20240112,-48.09,14520,20240909,8.68,30400,-48.09,20240112,14520,8.68,20240909,30400,-48.09,20240112,14520,8.68,20240909,3.94,N,099190,500,138 억,,6851649,N,N,111,N,00,N +20241129,140834,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,15990,-710,5,-4.25,2721994550,168234,129.14,16530,16700,15970,21700,11690,16700,16179.81,24.79,0,-6488,17226,16962,16776,16512,16326,16870,16420,138,5000,500,12020,10,1,27641273,4420,118.44,1.55,12,0.61,135.00,10341.00,30400,20240112,-47.40,14520,20240909,10.12,30400,-47.40,20240112,14520,10.12,20240909,30400,-47.40,20240112,14520,10.12,20240909,3.94,N,099190,500,138 억,,6851649,N,N,111,N,00,N +20241129,130831,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16030,-670,5,-4.01,2435758320,150345,115.41,16530,16700,16000,21700,11690,16700,16201.13,24.79,0,-6926,17226,16962,16776,16512,16326,16870,16420,138,5000,500,12020,10,1,27641273,4431,118.74,1.55,12,0.54,135.00,10341.00,30400,20240112,-47.27,14520,20240909,10.40,30400,-47.27,20240112,14520,10.40,20240909,30400,-47.27,20240112,14520,10.40,20240909,3.94,N,099190,500,138 억,,6851649,N,N,111,N,00,N +20241129,120833,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16100,-600,5,-3.59,2276510480,140414,107.78,16530,16700,16000,21700,11690,16700,16212.85,24.79,0,-7036,17226,16962,16776,16512,16326,16870,16420,138,5000,500,12020,10,1,27641273,4450,119.26,1.56,12,0.51,135.00,10341.00,30400,20240112,-47.04,14520,20240909,10.88,30400,-47.04,20240112,14520,10.88,20240909,30400,-47.04,20240112,14520,10.88,20240909,3.94,N,099190,500,138 억,,6851649,N,N,111,N,00,N +20241129,110834,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16100,-600,5,-3.59,1806767280,111130,85.31,16530,16700,16050,21700,11690,16700,16258.14,24.79,0,-7423,17226,16962,16776,16512,16326,16870,16420,138,5000,500,12020,10,1,27641273,4450,119.26,1.56,12,0.40,135.00,10341.00,30400,20240112,-47.04,14520,20240909,10.88,30400,-47.04,20240112,14520,10.88,20240909,30400,-47.04,20240112,14520,10.88,20240909,3.94,N,099190,500,138 억,,6851649,N,N,111,N,00,N +20241129,100828,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16190,-510,5,-3.05,1480619430,90870,69.75,16530,16700,16070,21700,11690,16700,16293.82,24.79,0,-7724,17226,16962,16776,16512,16326,16870,16420,138,5000,500,12020,10,1,27641273,4475,119.93,1.57,12,0.33,135.00,10341.00,30400,20240112,-46.74,14520,20240909,11.50,30400,-46.74,20240112,14520,11.50,20240909,30400,-46.74,20240112,14520,11.50,20240909,3.94,N,099190,500,138 억,,6851649,N,N,111,N,00,N +20241129,090832,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16340,-360,5,-2.16,534386690,32450,24.91,16530,16700,16310,21700,11690,16700,16468.00,24.79,0,-7178,17226,16962,16776,16512,16326,16870,16420,138,5000,500,12020,10,1,27641273,4517,121.04,1.58,12,0.12,135.00,10341.00,30400,20240112,-46.25,14520,20240909,12.53,30400,-46.25,20240112,14520,12.53,20240909,30400,-46.25,20240112,14520,12.53,20240909,3.94,N,099190,500,138 억,,6851649,N,N,111,N,00,N 20241128,160820,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16700,-180,5,-1.07,2141982410,127833,16.80,16950,17040,16590,21900,11820,16880,16756.20,24.77,0,2184,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4615,123.70,1.61,12,0.46,135.00,10341.00,30400,20240112,-45.07,14520,20240909,15.01,30400,-45.07,20240112,14520,15.01,20240909,30400,-45.07,20240112,14520,15.01,20240909,4.07,N,099190,500,138 억,,6846030,N,N,111,N,00,N 20241128,150837,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16690,-190,5,-1.13,1860281280,110953,14.58,16950,17040,16590,21900,11820,16880,16766.38,24.77,0,3324,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4613,123.63,1.61,12,0.40,135.00,10341.00,30400,20240112,-45.10,14520,20240909,14.94,30400,-45.10,20240112,14520,14.94,20240909,30400,-45.10,20240112,14520,14.94,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N 20241128,140833,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16750,-130,5,-0.77,1609591930,95961,12.61,16950,17040,16590,21900,11820,16880,16773.39,24.77,0,2670,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4629,124.07,1.62,12,0.35,135.00,10341.00,30400,20240112,-44.90,14520,20240909,15.36,30400,-44.90,20240112,14520,15.36,20240909,30400,-44.90,20240112,14520,15.36,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N diff --git a/099220/price/prices-20241101.csv b/099220/price/prices-20241101.csv index 78cf04db9189..35aedee1490f 100644 --- a/099220/price/prices-20241101.csv +++ b/099220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-34,5,-3.27,261438542,258207,22.12,1039,1044,998,1350,728,1039,1012.52,0.64,0,-44784,1154,1096,1054,996,954,1125,1025,281,311,500,660,1,1,56171811,565,-6.48,0.61,12,0.46,-155.00,1661.00,2350,20240523,-57.23,995,20241115,1.01,2350,-57.23,20240523,995,1.01,20241115,2350,-57.23,20240523,995,1.01,20241115,2.10,N,099220,500,280 억,,357795,N,N,0,N,00,N +20241129,150832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-26,5,-2.50,251763643,248596,21.29,1039,1044,998,1350,728,1039,1012.74,0.64,0,-45953,1154,1096,1054,996,954,1125,1025,281,311,500,660,1,1,56171811,569,-6.54,0.61,12,0.44,-155.00,1661.00,2350,20240523,-56.89,995,20241115,1.81,2350,-56.89,20240523,995,1.81,20241115,2350,-56.89,20240523,995,1.81,20241115,2.10,N,099220,500,280 억,,357795,N,N,0,N,00,N +20241129,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-26,5,-2.50,231349936,228341,19.56,1039,1044,998,1350,728,1039,1013.18,0.64,0,-46413,1154,1096,1054,996,954,1125,1025,281,311,500,660,1,1,56171811,569,-6.54,0.61,12,0.41,-155.00,1661.00,2350,20240523,-56.89,995,20241115,1.81,2350,-56.89,20240523,995,1.81,20241115,2350,-56.89,20240523,995,1.81,20241115,2.10,N,099220,500,280 억,,357795,N,N,0,N,00,N +20241129,130831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-26,5,-2.50,224201369,221284,18.95,1039,1044,998,1350,728,1039,1013.18,0.64,0,-48032,1154,1096,1054,996,954,1125,1025,281,311,500,660,1,1,56171811,569,-6.54,0.61,12,0.39,-155.00,1661.00,2350,20240523,-56.89,995,20241115,1.81,2350,-56.89,20240523,995,1.81,20241115,2350,-56.89,20240523,995,1.81,20241115,2.10,N,099220,500,280 억,,357795,N,N,0,N,00,N +20241129,120833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1014,-25,5,-2.41,212604861,209838,17.97,1039,1044,998,1350,728,1039,1013.19,0.64,0,-42636,1154,1096,1054,996,954,1125,1025,281,311,500,660,1,1,56171811,570,-6.54,0.61,12,0.37,-155.00,1661.00,2350,20240523,-56.85,995,20241115,1.91,2350,-56.85,20240523,995,1.91,20241115,2350,-56.85,20240523,995,1.91,20241115,2.10,N,099220,500,280 억,,357795,N,N,0,N,00,N +20241129,110835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,-32,5,-3.08,184141831,181580,15.55,1039,1044,998,1350,728,1039,1014.11,0.64,0,-44771,1154,1096,1054,996,954,1125,1025,281,311,500,660,1,1,56171811,566,-6.50,0.61,12,0.32,-155.00,1661.00,2350,20240523,-57.15,995,20241115,1.21,2350,-57.15,20240523,995,1.21,20241115,2350,-57.15,20240523,995,1.21,20241115,2.10,N,099220,500,280 억,,357795,N,N,0,N,00,N +20241129,100829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-34,5,-3.27,173787542,171312,14.67,1039,1044,998,1350,728,1039,1014.45,0.64,0,-42391,1154,1096,1054,996,954,1125,1025,281,311,500,660,1,1,56171811,565,-6.48,0.61,12,0.30,-155.00,1661.00,2350,20240523,-57.23,995,20241115,1.01,2350,-57.23,20240523,995,1.01,20241115,2350,-57.23,20240523,995,1.01,20241115,2.10,N,099220,500,280 억,,357795,N,N,0,N,00,N +20241129,090832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1021,-18,5,-1.73,39702933,38564,3.30,1039,1044,1021,1350,728,1039,1029.53,0.64,0,-7755,1154,1096,1054,996,954,1125,1025,281,311,500,660,1,1,56171811,574,-6.59,0.61,12,0.07,-155.00,1661.00,2350,20240523,-56.55,995,20241115,2.61,2350,-56.55,20240523,995,2.61,20241115,2350,-56.55,20240523,995,2.61,20241115,2.10,N,099220,500,280 억,,357795,N,N,0,N,00,N 20241128,160820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1039,28,2,2.77,1230793246,1163912,556.32,1026,1112,1012,1314,708,1011,1057.46,0.85,0,-114594,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,584,-6.70,0.63,12,2.07,-155.00,1661.00,2350,20240523,-55.79,995,20241115,4.42,2350,-55.79,20240523,995,4.42,20241115,2350,-55.79,20240523,995,4.42,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N 20241128,150837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1042,31,2,3.07,1205980995,1139906,544.84,1026,1112,1012,1314,708,1011,1057.97,0.85,0,-116355,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,585,-6.72,0.63,12,2.03,-155.00,1661.00,2350,20240523,-55.66,995,20241115,4.72,2350,-55.66,20240523,995,4.72,20241115,2350,-55.66,20240523,995,4.72,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N 20241128,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1033,22,2,2.18,1101118350,1038946,496.59,1026,1112,1012,1314,708,1011,1059.84,0.85,0,-109582,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,580,-6.66,0.62,12,1.85,-155.00,1661.00,2350,20240523,-56.04,995,20241115,3.82,2350,-56.04,20240523,995,3.82,20241115,2350,-56.04,20240523,995,3.82,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N diff --git a/099320/price/prices-20241101.csv b/099320/price/prices-20241101.csv index 1e277cc69277..e7b88b9294cf 100644 --- a/099320/price/prices-20241101.csv +++ b/099320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160813,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,43800,-650,5,-1.46,4872779850,109526,290.29,45000,46300,43350,57700,31150,44450,44490.89,2.74,0,4111,45250,44850,44350,43950,43450,45050,44150,55,13250,500,32000,50,1,10951278,4797,10.93,2.20,12,1.00,4007.00,19893.00,58500,20240701,-25.13,27500,20231219,59.27,58500,-25.13,20240701,30000,46.00,20240206,58500,-25.13,20240701,27500,59.27,20231219,3.11,N,099320,500,54 억,,299891,N,N,970,N,00,N +20241129,150832,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,43900,-550,5,-1.24,4690783150,105376,279.29,45000,46300,43350,57700,31150,44450,44514.72,2.74,0,2776,45250,44850,44350,43950,43450,45050,44150,55,13250,500,32000,50,1,10951278,4808,10.96,2.21,12,0.96,4007.00,19893.00,58500,20240701,-24.96,27500,20231219,59.64,58500,-24.96,20240701,30000,46.33,20240206,58500,-24.96,20240701,27500,59.64,20231219,3.11,N,099320,500,54 억,,299891,N,N,80,N,00,N +20241129,140834,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,43900,-550,5,-1.24,3642374350,81339,215.58,45000,46300,43850,57700,31150,44450,44780.17,2.74,0,-7771,45250,44850,44350,43950,43450,45050,44150,55,13250,500,32000,50,1,10951278,4808,10.96,2.21,12,0.74,4007.00,19893.00,58500,20240701,-24.96,27500,20231219,59.64,58500,-24.96,20240701,30000,46.33,20240206,58500,-24.96,20240701,27500,59.64,20231219,3.11,N,099320,500,54 억,,299891,N,N,80,N,00,N +20241129,130832,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,44350,-100,5,-0.22,2887231000,64187,170.12,45000,46300,44050,57700,31150,44450,44981.55,2.74,0,-2508,45250,44850,44350,43950,43450,45050,44150,55,13250,500,32000,50,1,10951278,4857,11.07,2.23,12,0.59,4007.00,19893.00,58500,20240701,-24.19,27500,20231219,61.27,58500,-24.19,20240701,30000,47.83,20240206,58500,-24.19,20240701,27500,61.27,20231219,3.11,N,099320,500,54 억,,299891,N,N,80,N,00,N +20241129,120833,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,44400,-50,5,-0.11,2620384250,58180,154.20,45000,46300,44050,57700,31150,44450,45039.26,2.74,0,-3611,45250,44850,44350,43950,43450,45050,44150,55,13250,500,32000,50,1,10951278,4862,11.08,2.23,12,0.53,4007.00,19893.00,58500,20240701,-24.10,27500,20231219,61.45,58500,-24.10,20240701,30000,48.00,20240206,58500,-24.10,20240701,27500,61.45,20231219,3.11,N,099320,500,54 억,,299891,N,N,80,N,00,N +20241129,110835,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,44250,-200,5,-0.45,2376244050,52652,139.55,45000,46300,44050,57700,31150,44450,45131.13,2.74,0,-4815,45250,44850,44350,43950,43450,45050,44150,55,13250,500,32000,50,1,10951278,4846,11.04,2.22,12,0.48,4007.00,19893.00,58500,20240701,-24.36,27500,20231219,60.91,58500,-24.36,20240701,30000,47.50,20240206,58500,-24.36,20240701,27500,60.91,20231219,3.11,N,099320,500,54 억,,299891,N,N,80,N,00,N +20241129,100829,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,44150,-300,5,-0.67,2065401300,45622,120.92,45000,46300,44150,57700,31150,44450,45272.05,2.74,0,-4182,45250,44850,44350,43950,43450,45050,44150,55,13250,500,32000,50,1,10951278,4835,11.02,2.22,12,0.42,4007.00,19893.00,58500,20240701,-24.53,27500,20231219,60.55,58500,-24.53,20240701,30000,47.17,20240206,58500,-24.53,20240701,27500,60.55,20231219,3.11,N,099320,500,54 억,,299891,N,N,80,N,00,N +20241129,090833,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,44950,500,2,1.12,176415950,3937,10.43,45000,45000,44200,57700,31150,44450,44809.74,2.74,0,429,45250,44850,44350,43950,43450,45050,44150,55,13250,500,32000,50,1,10951278,4923,11.22,2.26,12,0.04,4007.00,19893.00,58500,20240701,-23.16,27500,20231219,63.45,58500,-23.16,20240701,30000,49.83,20240206,58500,-23.16,20240701,27500,63.45,20231219,3.11,N,099320,500,54 억,,299891,N,N,80,N,00,N 20241128,160821,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,44450,250,2,0.57,1666255250,37626,31.78,44200,44750,43850,57400,30950,44200,44283.37,2.68,0,4728,49000,46600,45400,43000,41800,46000,42400,55,13200,500,31820,50,1,10951278,4868,11.09,2.23,12,0.34,4007.00,19893.00,58500,20240701,-24.02,27500,20231219,61.64,58500,-24.02,20240701,30000,48.17,20240206,58500,-24.02,20240701,27500,61.64,20231219,3.10,N,099320,500,54 억,,293931,N,N,80,N,00,N 20241128,150837,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,44350,150,2,0.34,1573351650,35535,30.01,44200,44750,43850,57400,30950,44200,44276.11,2.68,0,5057,49000,46600,45400,43000,41800,46000,42400,55,13200,500,31820,50,1,10951278,4857,11.07,2.23,12,0.32,4007.00,19893.00,58500,20240701,-24.19,27500,20231219,61.27,58500,-24.19,20240701,30000,47.83,20240206,58500,-24.19,20240701,27500,61.27,20231219,3.10,N,099320,500,54 억,,293931,N,N,30,N,00,N 20241128,140834,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,44500,300,2,0.68,1363171050,30802,26.01,44200,44750,43850,57400,30950,44200,44255.93,2.68,0,4131,49000,46600,45400,43000,41800,46000,42400,55,13200,500,31820,50,1,10951278,4873,11.11,2.24,12,0.28,4007.00,19893.00,58500,20240701,-23.93,27500,20231219,61.82,58500,-23.93,20240701,30000,48.33,20240206,58500,-23.93,20240701,27500,61.82,20231219,3.10,N,099320,500,54 억,,293931,N,N,30,N,00,N diff --git a/099390/price/prices-20241101.csv b/099390/price/prices-20241101.csv index 6cd30e863452..fc5f6a48ac3b 100644 --- a/099390/price/prices-20241101.csv +++ b/099390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160813,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,-80,5,-1.39,94650620,17035,53.77,5750,5770,5470,7500,4040,5770,5556.24,0.24,0,-385,6356,6062,5796,5502,5236,5930,5370,41,1730,500,3920,10,1,8208283,467,9.28,0.94,12,0.21,613.00,6046.00,8380,20240108,-32.10,5080,20241115,12.01,8380,-32.10,20240108,5080,12.01,20241115,8380,-32.10,20240108,5080,12.01,20241115,1.71,N,099390,500,41 억,,20015,N,N,0,N,00,N +20241129,150832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-220,5,-3.81,83518070,15057,47.53,5750,5770,5470,7500,4040,5770,5546.79,0.24,0,-80,6356,6062,5796,5502,5236,5930,5370,41,1730,500,3920,10,1,8208283,456,9.05,0.92,12,0.18,613.00,6046.00,8380,20240108,-33.77,5080,20241115,9.25,8380,-33.77,20240108,5080,9.25,20241115,8380,-33.77,20240108,5080,9.25,20241115,1.71,N,099390,500,41 억,,20015,N,N,0,N,00,N +20241129,140835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5560,-210,5,-3.64,60155700,10811,34.13,5750,5770,5480,7500,4040,5770,5564.30,0.24,0,-125,6356,6062,5796,5502,5236,5930,5370,41,1730,500,3920,10,1,8208283,456,9.07,0.92,12,0.13,613.00,6046.00,8380,20240108,-33.65,5080,20241115,9.45,8380,-33.65,20240108,5080,9.45,20241115,8380,-33.65,20240108,5080,9.45,20241115,1.71,N,099390,500,41 억,,20015,N,N,0,N,00,N +20241129,130832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5670,-100,5,-1.73,45102620,8092,25.54,5750,5770,5480,7500,4040,5770,5573.73,0.24,0,49,6356,6062,5796,5502,5236,5930,5370,41,1730,500,3920,10,1,8208283,465,9.25,0.94,12,0.10,613.00,6046.00,8380,20240108,-32.34,5080,20241115,11.61,8380,-32.34,20240108,5080,11.61,20241115,8380,-32.34,20240108,5080,11.61,20241115,1.71,N,099390,500,41 억,,20015,N,N,0,N,00,N +20241129,120834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5680,-90,5,-1.56,44828490,8043,25.39,5750,5770,5480,7500,4040,5770,5573.60,0.24,0,50,6356,6062,5796,5502,5236,5930,5370,41,1730,500,3920,10,1,8208283,466,9.27,0.94,12,0.10,613.00,6046.00,8380,20240108,-32.22,5080,20241115,11.81,8380,-32.22,20240108,5080,11.81,20241115,8380,-32.22,20240108,5080,11.81,20241115,1.71,N,099390,500,41 억,,20015,N,N,0,N,00,N +20241129,110835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,-80,5,-1.39,43787620,7856,24.80,5750,5770,5480,7500,4040,5770,5573.78,0.24,0,49,6356,6062,5796,5502,5236,5930,5370,41,1730,500,3920,10,1,8208283,467,9.28,0.94,12,0.10,613.00,6046.00,8380,20240108,-32.10,5080,20241115,12.01,8380,-32.10,20240108,5080,12.01,20241115,8380,-32.10,20240108,5080,12.01,20241115,1.71,N,099390,500,41 억,,20015,N,N,0,N,00,N +20241129,100829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5520,-250,5,-4.33,22873610,4115,12.99,5750,5770,5480,7500,4040,5770,5558.59,0.24,0,574,6356,6062,5796,5502,5236,5930,5370,41,1730,500,3920,10,1,8208283,453,9.00,0.91,12,0.05,613.00,6046.00,8380,20240108,-34.13,5080,20241115,8.66,8380,-34.13,20240108,5080,8.66,20241115,8380,-34.13,20240108,5080,8.66,20241115,1.71,N,099390,500,41 억,,20015,N,N,0,N,00,N +20241129,090833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,-10,5,-0.17,757750,132,0.42,5750,5770,5650,7500,4040,5770,5740.53,0.24,0,-42,6356,6062,5796,5502,5236,5930,5370,41,1730,500,3920,10,1,8208283,473,9.40,0.95,12,0.00,613.00,6046.00,8380,20240108,-31.26,5080,20241115,13.39,8380,-31.26,20240108,5080,13.39,20241115,8380,-31.26,20240108,5080,13.39,20241115,1.71,N,099390,500,41 억,,20015,N,N,0,N,00,N 20241128,160821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,-310,5,-5.10,183047980,31654,161.62,5970,6090,5530,7900,4260,6080,5782.78,0.26,0,-1667,6320,6200,5980,5860,5640,6260,5920,41,1820,500,4130,10,1,8208283,474,9.41,0.95,12,0.39,613.00,6046.00,8380,20240108,-31.15,5080,20241115,13.58,8380,-31.15,20240108,5080,13.58,20241115,8380,-31.15,20240108,5080,13.58,20241115,1.79,N,099390,500,41 억,,21672,N,N,0,N,00,N 20241128,150838,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5780,-300,5,-4.93,173339530,29975,153.04,5970,6090,5530,7900,4260,6080,5782.80,0.26,0,-587,6320,6200,5980,5860,5640,6260,5920,41,1820,500,4130,10,1,8208283,474,9.43,0.96,12,0.37,613.00,6046.00,8380,20240108,-31.03,5080,20241115,13.78,8380,-31.03,20240108,5080,13.78,20241115,8380,-31.03,20240108,5080,13.78,20241115,1.79,N,099390,500,41 억,,21672,N,N,0,N,00,N 20241128,140834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5730,-350,5,-5.76,111922140,19116,97.60,5970,6090,5660,7900,4260,6080,5854.89,0.26,0,933,6320,6200,5980,5860,5640,6260,5920,41,1820,500,4130,10,1,8208283,470,9.35,0.95,12,0.23,613.00,6046.00,8380,20240108,-31.62,5080,20241115,12.80,8380,-31.62,20240108,5080,12.80,20241115,8380,-31.62,20240108,5080,12.80,20241115,1.79,N,099390,500,41 억,,21672,N,N,0,N,00,N diff --git a/099410/price/prices-20241101.csv b/099410/price/prices-20241101.csv index ddb9648bab1d..cb29e9e2555e 100644 --- a/099410/price/prices-20241101.csv +++ b/099410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-60,5,-2.09,348549460,124760,120.46,2865,2865,2725,3730,2010,2870,2793.72,0.54,0,2616,3036,2952,2901,2817,2766,2927,2792,70,860,500,1950,5,1,14000000,393,7.94,1.08,12,0.89,354.00,2591.00,3275,20241108,-14.20,2025,20240222,38.77,3275,-14.20,20241108,2025,38.77,20240222,3275,-14.20,20241108,2025,38.77,20240222,0.53,N,099410,500,70 억,,75727,N,N,0,N,00,N +20241129,150833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-60,5,-2.09,336577730,120497,116.34,2865,2865,2725,3730,2010,2870,2793.25,0.54,0,3233,3036,2952,2901,2817,2766,2927,2792,70,860,500,1950,5,1,14000000,393,7.94,1.08,12,0.86,354.00,2591.00,3275,20241108,-14.20,2025,20240222,38.77,3275,-14.20,20241108,2025,38.77,20240222,3275,-14.20,20241108,2025,38.77,20240222,0.53,N,099410,500,70 억,,75727,N,N,0,N,00,N +20241129,140835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,-30,5,-1.05,321009045,114980,111.02,2865,2865,2725,3730,2010,2870,2791.87,0.54,0,5222,3036,2952,2901,2817,2766,2927,2792,70,860,500,1950,5,1,14000000,398,8.02,1.10,12,0.82,354.00,2591.00,3275,20241108,-13.28,2025,20240222,40.25,3275,-13.28,20241108,2025,40.25,20240222,3275,-13.28,20241108,2025,40.25,20240222,0.53,N,099410,500,70 억,,75727,N,N,0,N,00,N +20241129,130832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,-50,5,-1.74,311262110,111543,107.70,2865,2865,2725,3730,2010,2870,2790.51,0.54,0,3476,3036,2952,2901,2817,2766,2927,2792,70,860,500,1950,5,1,14000000,395,7.97,1.09,12,0.80,354.00,2591.00,3275,20241108,-13.89,2025,20240222,39.26,3275,-13.89,20241108,2025,39.26,20240222,3275,-13.89,20241108,2025,39.26,20240222,0.53,N,099410,500,70 억,,75727,N,N,0,N,00,N +20241129,120834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2835,-35,5,-1.22,303204095,108695,104.95,2865,2865,2725,3730,2010,2870,2789.49,0.54,0,2134,3036,2952,2901,2817,2766,2927,2792,70,860,500,1950,5,1,14000000,397,8.01,1.09,12,0.78,354.00,2591.00,3275,20241108,-13.44,2025,20240222,40.00,3275,-13.44,20241108,2025,40.00,20240222,3275,-13.44,20241108,2025,40.00,20240222,0.53,N,099410,500,70 억,,75727,N,N,0,N,00,N +20241129,110835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,-50,5,-1.74,298621610,107072,103.38,2865,2865,2725,3730,2010,2870,2788.98,0.54,0,2013,3036,2952,2901,2817,2766,2927,2792,70,860,500,1950,5,1,14000000,395,7.97,1.09,12,0.76,354.00,2591.00,3275,20241108,-13.89,2025,20240222,39.26,3275,-13.89,20241108,2025,39.26,20240222,3275,-13.89,20241108,2025,39.26,20240222,0.53,N,099410,500,70 억,,75727,N,N,0,N,00,N +20241129,100830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2795,-75,5,-2.61,232476945,83435,80.56,2865,2865,2725,3730,2010,2870,2786.32,0.54,0,-6518,3036,2952,2901,2817,2766,2927,2792,70,860,500,1950,5,1,14000000,391,7.90,1.08,12,0.60,354.00,2591.00,3275,20241108,-14.66,2025,20240222,38.02,3275,-14.66,20241108,2025,38.02,20240222,3275,-14.66,20241108,2025,38.02,20240222,0.53,N,099410,500,70 억,,75727,N,N,0,N,00,N +20241129,090833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,-45,5,-1.57,4894880,1727,1.67,2865,2865,2820,3730,2010,2870,2834.33,0.54,0,-687,3036,2952,2901,2817,2766,2927,2792,70,860,500,1950,5,1,14000000,396,7.98,1.09,12,0.01,354.00,2591.00,3275,20241108,-13.74,2025,20240222,39.51,3275,-13.74,20241108,2025,39.51,20240222,3275,-13.74,20241108,2025,39.51,20240222,0.53,N,099410,500,70 억,,75727,N,N,0,N,00,N 20241128,160821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,-70,5,-2.38,299694620,103270,93.17,2940,2985,2850,3820,2060,2940,2902.07,0.64,0,-13234,3173,3056,2978,2861,2783,3017,2822,70,880,500,1990,5,1,14000000,402,8.11,1.11,12,0.74,354.00,2591.00,3275,20241108,-12.37,2025,20240222,41.73,3275,-12.37,20241108,2025,41.73,20240222,3275,-12.37,20241108,2025,41.73,20240222,0.53,N,099410,500,70 억,,88961,N,N,0,N,00,N 20241128,150838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2865,-75,5,-2.55,272167105,93641,84.48,2940,2985,2865,3820,2060,2940,2906.49,0.64,0,-9023,3173,3056,2978,2861,2783,3017,2822,70,880,500,1990,5,1,14000000,401,8.09,1.11,12,0.67,354.00,2591.00,3275,20241108,-12.52,2025,20240222,41.48,3275,-12.52,20241108,2025,41.48,20240222,3275,-12.52,20241108,2025,41.48,20240222,0.53,N,099410,500,70 억,,88961,N,N,0,N,00,N 20241128,140835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2895,-45,5,-1.53,187687640,64263,57.98,2940,2985,2870,3820,2060,2940,2920.62,0.64,0,-2548,3173,3056,2978,2861,2783,3017,2822,70,880,500,1990,5,1,14000000,405,8.18,1.12,12,0.46,354.00,2591.00,3275,20241108,-11.60,2025,20240222,42.96,3275,-11.60,20241108,2025,42.96,20240222,3275,-11.60,20241108,2025,42.96,20240222,0.53,N,099410,500,70 억,,88961,N,N,0,N,00,N diff --git a/099430/price/prices-20241101.csv b/099430/price/prices-20241101.csv index bbfdeb2a8d7b..23a6d8075759 100644 --- a/099430/price/prices-20241101.csv +++ b/099430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160814,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5640,130,2,2.36,9057440680,1569262,665.67,5490,5960,5420,7160,3860,5510,5772.05,1.94,0,28617,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3267,13.40,2.58,12,2.71,421.00,2188.00,7450,20240215,-24.30,4250,20240604,32.71,7450,-24.30,20240215,4250,32.71,20240604,7450,-24.30,20240215,4250,32.71,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N +20241129,150833,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,80,2,1.45,8793946240,1522265,645.73,5490,5960,5420,7160,3860,5510,5776.88,1.94,0,33770,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3238,13.28,2.55,12,2.63,421.00,2188.00,7450,20240215,-24.97,4250,20240604,31.53,7450,-24.97,20240215,4250,31.53,20240604,7450,-24.97,20240215,4250,31.53,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N +20241129,140835,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5690,180,2,3.27,8124070430,1402528,594.94,5490,5960,5420,7160,3860,5510,5792.45,1.94,0,21947,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3296,13.52,2.60,12,2.42,421.00,2188.00,7450,20240215,-23.62,4250,20240604,33.88,7450,-23.62,20240215,4250,33.88,20240604,7450,-23.62,20240215,4250,33.88,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N +20241129,130833,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,190,2,3.45,7722224860,1331693,564.89,5490,5960,5420,7160,3860,5510,5798.80,1.94,0,29888,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3302,13.54,2.61,12,2.30,421.00,2188.00,7450,20240215,-23.49,4250,20240604,34.12,7450,-23.49,20240215,4250,34.12,20240604,7450,-23.49,20240215,4250,34.12,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N +20241129,120834,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,270,2,4.90,7372816740,1270528,538.95,5490,5960,5420,7160,3860,5510,5802.95,1.94,0,22924,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3348,13.73,2.64,12,2.19,421.00,2188.00,7450,20240215,-22.42,4250,20240604,36.00,7450,-22.42,20240215,4250,36.00,20240604,7450,-22.42,20240215,4250,36.00,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N +20241129,110836,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,270,2,4.90,6830605090,1175998,498.85,5490,5960,5420,7160,3860,5510,5808.35,1.94,0,28370,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3348,13.73,2.64,12,2.03,421.00,2188.00,7450,20240215,-22.42,4250,20240604,36.00,7450,-22.42,20240215,4250,36.00,20240604,7450,-22.42,20240215,4250,36.00,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N +20241129,100830,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5810,300,2,5.44,4997797430,861758,365.55,5490,5960,5420,7160,3860,5510,5799.54,1.94,0,-5612,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3366,13.80,2.66,12,1.49,421.00,2188.00,7450,20240215,-22.01,4250,20240604,36.71,7450,-22.01,20240215,4250,36.71,20240604,7450,-22.01,20240215,4250,36.71,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N +20241129,090834,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5510,0,3,0.00,114647640,20974,8.90,5490,5550,5420,7160,3860,5510,5466.18,1.94,0,-9351,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3192,13.09,2.52,12,0.04,421.00,2188.00,7450,20240215,-26.04,4250,20240604,29.65,7450,-26.04,20240215,4250,29.65,20240604,7450,-26.04,20240215,4250,29.65,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N 20241128,160821,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5510,-80,5,-1.43,1259224520,228762,37.76,5590,5630,5430,7260,3920,5590,5504.41,1.97,0,-16125,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3192,13.09,2.52,12,0.39,421.00,2188.00,7450,20240215,-26.04,4250,20240604,29.65,7450,-26.04,20240215,4250,29.65,20240604,7450,-26.04,20240215,4250,29.65,20240604,7.51,N,099430,500,289 억,,1138780,N,N,2,N,00,N 20241128,150838,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,-110,5,-1.97,1167516460,212094,35.01,5590,5630,5430,7260,3920,5590,5504.71,1.97,0,-15581,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3175,13.02,2.50,12,0.37,421.00,2188.00,7450,20240215,-26.44,4250,20240604,28.94,7450,-26.44,20240215,4250,28.94,20240604,7450,-26.44,20240215,4250,28.94,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N 20241128,140835,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5470,-120,5,-2.15,1069425350,194160,32.05,5590,5630,5430,7260,3920,5590,5507.95,1.97,0,-14946,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3169,12.99,2.50,12,0.34,421.00,2188.00,7450,20240215,-26.58,4250,20240604,28.71,7450,-26.58,20240215,4250,28.71,20240604,7450,-26.58,20240215,4250,28.71,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N diff --git a/099440/price/prices-20241101.csv b/099440/price/prices-20241101.csv index d4822732e890..26f60cc8cde4 100644 --- a/099440/price/prices-20241101.csv +++ b/099440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-60,5,-1.78,1762441975,530996,138.67,3370,3375,3280,4380,2360,3370,3319.12,1.71,0,50536,3496,3432,3376,3312,3256,3405,3285,201,1010,500,2420,5,1,40243394,1332,8.00,1.04,12,1.32,414.00,3196.00,5240,20240112,-36.83,2580,20240805,28.29,5240,-36.83,20240112,2580,28.29,20240805,5240,-36.83,20240112,2580,28.29,20240805,2.20,N,099440,500,201 억,,690161,N,N,46,N,00,N +20241129,150833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-60,5,-1.78,1676671280,505030,131.89,3370,3375,3280,4380,2360,3370,3319.93,1.71,0,49076,3496,3432,3376,3312,3256,3405,3285,201,1010,500,2420,5,1,40243394,1332,8.00,1.04,12,1.25,414.00,3196.00,5240,20240112,-36.83,2580,20240805,28.29,5240,-36.83,20240112,2580,28.29,20240805,5240,-36.83,20240112,2580,28.29,20240805,2.20,N,099440,500,201 억,,690161,N,N,2202,N,00,N +20241129,140836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,-30,5,-0.89,1457333800,438824,114.60,3370,3375,3280,4380,2360,3370,3320.99,1.71,0,57030,3496,3432,3376,3312,3256,3405,3285,201,1010,500,2420,5,1,40243394,1344,8.07,1.05,12,1.09,414.00,3196.00,5240,20240112,-36.26,2580,20240805,29.46,5240,-36.26,20240112,2580,29.46,20240805,5240,-36.26,20240112,2580,29.46,20240805,2.20,N,099440,500,201 억,,690161,N,N,2202,N,00,N +20241129,130833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-60,5,-1.78,1319663150,397546,103.82,3370,3375,3280,4380,2360,3370,3319.51,1.71,0,37200,3496,3432,3376,3312,3256,3405,3285,201,1010,500,2420,5,1,40243394,1332,8.00,1.04,12,0.99,414.00,3196.00,5240,20240112,-36.83,2580,20240805,28.29,5240,-36.83,20240112,2580,28.29,20240805,5240,-36.83,20240112,2580,28.29,20240805,2.20,N,099440,500,201 억,,690161,N,N,2202,N,00,N +20241129,120835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,-50,5,-1.48,1245142085,375101,97.96,3370,3375,3280,4380,2360,3370,3319.47,1.71,0,39915,3496,3432,3376,3312,3256,3405,3285,201,1010,500,2420,5,1,40243394,1336,8.02,1.04,12,0.93,414.00,3196.00,5240,20240112,-36.64,2580,20240805,28.68,5240,-36.64,20240112,2580,28.68,20240805,5240,-36.64,20240112,2580,28.68,20240805,2.20,N,099440,500,201 억,,690161,N,N,2202,N,00,N +20241129,110836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,-30,5,-0.89,1051745035,316896,82.76,3370,3375,3280,4380,2360,3370,3318.88,1.71,0,44775,3496,3432,3376,3312,3256,3405,3285,201,1010,500,2420,5,1,40243394,1344,8.07,1.05,12,0.79,414.00,3196.00,5240,20240112,-36.26,2580,20240805,29.46,5240,-36.26,20240112,2580,29.46,20240805,5240,-36.26,20240112,2580,29.46,20240805,2.20,N,099440,500,201 억,,690161,N,N,2202,N,00,N +20241129,100830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-55,5,-1.63,784846335,236537,61.77,3370,3375,3280,4380,2360,3370,3318.05,1.71,0,4384,3496,3432,3376,3312,3256,3405,3285,201,1010,500,2420,5,1,40243394,1334,8.01,1.04,12,0.59,414.00,3196.00,5240,20240112,-36.74,2580,20240805,28.49,5240,-36.74,20240112,2580,28.49,20240805,5240,-36.74,20240112,2580,28.49,20240805,2.20,N,099440,500,201 억,,690161,N,N,2202,N,00,N +20241129,090834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-20,5,-0.59,70199650,20933,5.47,3370,3370,3340,4380,2360,3370,3353.46,1.71,0,-12678,3496,3432,3376,3312,3256,3405,3285,201,1010,500,2420,5,1,40243394,1348,8.09,1.05,12,0.05,414.00,3196.00,5240,20240112,-36.07,2580,20240805,29.84,5240,-36.07,20240112,2580,29.84,20240805,5240,-36.07,20240112,2580,29.84,20240805,2.20,N,099440,500,201 억,,690161,N,N,2202,N,00,N 20241128,160822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-5,5,-0.15,1281114010,380844,64.53,3395,3440,3320,4385,2365,3375,3363.88,1.68,0,12020,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1356,8.14,1.05,12,0.95,414.00,3196.00,5240,20240112,-35.69,2580,20240805,30.62,5240,-35.69,20240112,2580,30.62,20240805,5240,-35.69,20240112,2580,30.62,20240805,2.11,N,099440,500,201 억,,674401,N,N,2202,N,00,N 20241128,150839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-5,5,-0.15,1256394350,373514,63.29,3395,3440,3320,4385,2365,3375,3363.71,1.68,0,11925,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1356,8.14,1.05,12,0.93,414.00,3196.00,5240,20240112,-35.69,2580,20240805,30.62,5240,-35.69,20240112,2580,30.62,20240805,5240,-35.69,20240112,2580,30.62,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N 20241128,140835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3365,-10,5,-0.30,1166051570,346749,58.75,3395,3440,3320,4385,2365,3375,3362.81,1.68,0,12233,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1354,8.13,1.05,12,0.86,414.00,3196.00,5240,20240112,-35.78,2580,20240805,30.43,5240,-35.78,20240112,2580,30.43,20240805,5240,-35.78,20240112,2580,30.43,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N diff --git a/099520/price/prices-20241101.csv b/099520/price/prices-20241101.csv index 26e6834a2cb0..5acfd9013734 100644 --- a/099520/price/prices-20241101.csv +++ b/099520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160815,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231122,0.00,1284,20231122,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231129,1284,0.00,20231129,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241129,150834,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231122,0.00,1284,20231122,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231129,1284,0.00,20231129,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241129,140836,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231122,0.00,1284,20231122,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231129,1284,0.00,20231129,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241129,130833,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231122,0.00,1284,20231122,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231129,1284,0.00,20231129,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241129,120835,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231122,0.00,1284,20231122,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231129,1284,0.00,20231129,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241129,110836,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231122,0.00,1284,20231122,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231129,1284,0.00,20231129,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241129,100831,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231122,0.00,1284,20231122,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231129,1284,0.00,20231129,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241129,090834,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231122,0.00,1284,20231122,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231129,1284,0.00,20231129,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241128,160822,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241128,150839,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241128,140836,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N diff --git a/099750/price/prices-20241101.csv b/099750/price/prices-20241101.csv index 8faad1d82038..ab6b13e4faa6 100644 --- a/099750/price/prices-20241101.csv +++ b/099750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17600,-20,5,-0.11,209204370,11944,24.41,17500,17800,17300,22900,12340,17620,17515.44,0.55,0,-1352,18860,18240,17680,17060,16500,18550,17370,34,5280,500,13030,10,1,6834776,1203,99.44,3.33,03,0.17,177.00,5284.00,23250,20240219,-24.30,12940,20240805,36.01,23250,-24.30,20240219,12940,36.01,20240805,23250,-24.30,20240219,12940,36.01,20240805,0.88,N,099750,500,34 억,,37585,N,N,0,N,00,N +20241129,150834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17630,10,2,0.06,195988730,11194,22.88,17500,17670,17300,22900,12340,17620,17508.37,0.55,0,-1366,18860,18240,17680,17060,16500,18550,17370,34,5280,500,13030,10,1,6834776,1205,99.60,3.34,03,0.16,177.00,5284.00,23250,20240219,-24.17,12940,20240805,36.24,23250,-24.17,20240219,12940,36.24,20240805,23250,-24.17,20240219,12940,36.24,20240805,0.88,N,099750,500,34 억,,37585,N,N,0,N,00,N +20241129,140836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17600,-20,5,-0.11,166363490,9512,19.44,17500,17670,17300,22900,12340,17620,17489.85,0.55,0,-981,18860,18240,17680,17060,16500,18550,17370,34,5280,500,13030,10,1,6834776,1203,99.44,3.33,03,0.14,177.00,5284.00,23250,20240219,-24.30,12940,20240805,36.01,23250,-24.30,20240219,12940,36.01,20240805,23250,-24.30,20240219,12940,36.01,20240805,0.88,N,099750,500,34 억,,37585,N,N,0,N,00,N +20241129,130834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17510,-110,5,-0.62,156394050,8945,18.28,17500,17670,17300,22900,12340,17620,17483.96,0.55,0,-969,18860,18240,17680,17060,16500,18550,17370,34,5280,500,13030,10,1,6834776,1197,98.93,3.31,03,0.13,177.00,5284.00,23250,20240219,-24.69,12940,20240805,35.32,23250,-24.69,20240219,12940,35.32,20240805,23250,-24.69,20240219,12940,35.32,20240805,0.88,N,099750,500,34 억,,37585,N,N,0,N,00,N +20241129,120835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17600,-20,5,-0.11,145770320,8340,17.04,17500,17670,17300,22900,12340,17620,17478.46,0.55,0,-949,18860,18240,17680,17060,16500,18550,17370,34,5280,500,13030,10,1,6834776,1203,99.44,3.33,03,0.12,177.00,5284.00,23250,20240219,-24.30,12940,20240805,36.01,23250,-24.30,20240219,12940,36.01,20240805,23250,-24.30,20240219,12940,36.01,20240805,0.88,N,099750,500,34 억,,37585,N,N,0,N,00,N +20241129,110837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17500,-120,5,-0.68,124010100,7099,14.51,17500,17670,17300,22900,12340,17620,17468.67,0.55,0,-832,18860,18240,17680,17060,16500,18550,17370,34,5280,500,13030,10,1,6834776,1196,98.87,3.31,03,0.10,177.00,5284.00,23250,20240219,-24.73,12940,20240805,35.24,23250,-24.73,20240219,12940,35.24,20240805,23250,-24.73,20240219,12940,35.24,20240805,0.88,N,099750,500,34 억,,37585,N,N,0,N,00,N +20241129,100831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17300,-320,5,-1.82,100400170,5743,11.74,17500,17670,17300,22900,12340,17620,17482.18,0.55,0,-1271,18860,18240,17680,17060,16500,18550,17370,34,5280,500,13030,10,1,6834776,1182,97.74,3.27,03,0.08,177.00,5284.00,23250,20240219,-25.59,12940,20240805,33.69,23250,-25.59,20240219,12940,33.69,20240805,23250,-25.59,20240219,12940,33.69,20240805,0.88,N,099750,500,34 억,,37585,N,N,0,N,00,N +20241129,090835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17610,-10,5,-0.06,16179300,923,1.89,17500,17640,17500,22900,12340,17620,17529.04,0.55,0,35,18860,18240,17680,17060,16500,18550,17370,34,5280,500,13030,10,1,6834776,1204,99.49,3.33,03,0.01,177.00,5284.00,23250,20240219,-24.26,12940,20240805,36.09,23250,-24.26,20240219,12940,36.09,20240805,23250,-24.26,20240219,12940,36.09,20240805,0.88,N,099750,500,34 억,,37585,N,N,0,N,00,N 20241128,160822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17620,580,2,3.40,872805060,48922,460.79,17300,18300,17120,22150,11930,17040,17840.77,0.50,0,3474,17440,17240,17120,16920,16800,17180,16860,34,5110,500,12600,10,1,6834776,1204,99.55,3.33,03,0.72,177.00,5284.00,23250,20240219,-24.22,12940,20240805,36.17,23250,-24.22,20240219,12940,36.17,20240805,23250,-24.22,20240219,12940,36.17,20240805,0.90,N,099750,500,34 억,,34211,N,N,0,N,00,N 20241128,150839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17660,620,2,3.64,838331910,46950,442.22,17300,18300,17120,22150,11930,17040,17855.84,0.50,0,2112,17440,17240,17120,16920,16800,17180,16860,34,5110,500,12600,10,1,6834776,1207,99.77,3.34,03,0.69,177.00,5284.00,23250,20240219,-24.04,12940,20240805,36.48,23250,-24.04,20240219,12940,36.48,20240805,23250,-24.04,20240219,12940,36.48,20240805,0.90,N,099750,500,34 억,,34211,N,N,0,N,00,N 20241128,140836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17660,620,2,3.64,805018250,45057,424.39,17300,18300,17120,22150,11930,17040,17866.66,0.50,0,1901,17440,17240,17120,16920,16800,17180,16860,34,5110,500,12600,10,1,6834776,1207,99.77,3.34,03,0.66,177.00,5284.00,23250,20240219,-24.04,12940,20240805,36.48,23250,-24.04,20240219,12940,36.48,20240805,23250,-24.04,20240219,12940,36.48,20240805,0.90,N,099750,500,34 억,,34211,N,N,0,N,00,N diff --git a/100030/price/prices-20241101.csv b/100030/price/prices-20241101.csv index 9e268410fda6..2d8ce512381d 100644 --- a/100030/price/prices-20241101.csv +++ b/100030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17060,10,2,0.06,70742170,4157,70.84,17020,17150,16640,22150,11940,17050,17017.60,0.61,0,-896,18143,17596,17153,16606,16163,17375,16385,16,5100,500,11250,10,1,3283714,560,10.47,0.95,12,0.13,1629.00,17969.00,24400,20240119,-30.08,14240,20241115,19.80,24400,-30.08,20240119,14240,19.80,20241115,24400,-30.08,20240119,14240,19.80,20241115,2.39,N,100030,500,16 억,,19890,N,N,0,N,00,N +20241129,150834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17060,10,2,0.06,69377370,4077,69.48,17020,17150,16640,22150,11940,17050,17016.77,0.61,0,-895,18143,17596,17153,16606,16163,17375,16385,16,5100,500,11250,10,1,3283714,560,10.47,0.95,12,0.12,1629.00,17969.00,24400,20240119,-30.08,14240,20241115,19.80,24400,-30.08,20240119,14240,19.80,20241115,24400,-30.08,20240119,14240,19.80,20241115,2.39,N,100030,500,16 억,,19890,N,N,0,N,00,N +20241129,140837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17050,0,3,0.00,59744370,3512,59.85,17020,17150,16640,22150,11940,17050,17011.49,0.61,0,-896,18143,17596,17153,16606,16163,17375,16385,16,5100,500,11250,10,1,3283714,560,10.47,0.95,12,0.11,1629.00,17969.00,24400,20240119,-30.12,14240,20241115,19.73,24400,-30.12,20240119,14240,19.73,20241115,24400,-30.12,20240119,14240,19.73,20241115,2.39,N,100030,500,16 억,,19890,N,N,0,N,00,N +20241129,130834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16970,-80,5,-0.47,49514520,2911,49.61,17020,17150,16640,22150,11940,17050,17009.45,0.61,0,-571,18143,17596,17153,16606,16163,17375,16385,16,5100,500,11250,10,1,3283714,557,10.42,0.94,12,0.09,1629.00,17969.00,24400,20240119,-30.45,14240,20241115,19.17,24400,-30.45,20240119,14240,19.17,20241115,24400,-30.45,20240119,14240,19.17,20241115,2.39,N,100030,500,16 억,,19890,N,N,0,N,00,N +20241129,120836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17030,-20,5,-0.12,42382210,2488,42.40,17020,17150,16640,22150,11940,17050,17034.65,0.61,0,-924,18143,17596,17153,16606,16163,17375,16385,16,5100,500,11250,10,1,3283714,559,10.45,0.95,12,0.08,1629.00,17969.00,24400,20240119,-30.20,14240,20241115,19.59,24400,-30.20,20240119,14240,19.59,20241115,24400,-30.20,20240119,14240,19.59,20241115,2.39,N,100030,500,16 억,,19890,N,N,0,N,00,N +20241129,110837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17060,10,2,0.06,41547030,2439,41.56,17020,17150,16640,22150,11940,17050,17034.45,0.61,0,-909,18143,17596,17153,16606,16163,17375,16385,16,5100,500,11250,10,1,3283714,560,10.47,0.95,12,0.07,1629.00,17969.00,24400,20240119,-30.08,14240,20241115,19.80,24400,-30.08,20240119,14240,19.80,20241115,24400,-30.08,20240119,14240,19.80,20241115,2.39,N,100030,500,16 억,,19890,N,N,0,N,00,N +20241129,100831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16970,-80,5,-0.47,31635170,1859,31.68,17020,17150,16640,22150,11940,17050,17017.31,0.61,0,-749,18143,17596,17153,16606,16163,17375,16385,16,5100,500,11250,10,1,3283714,557,10.42,0.94,12,0.06,1629.00,17969.00,24400,20240119,-30.45,14240,20241115,19.17,24400,-30.45,20240119,14240,19.17,20241115,24400,-30.45,20240119,14240,19.17,20241115,2.39,N,100030,500,16 억,,19890,N,N,0,N,00,N +20241129,090835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16980,-70,5,-0.41,1339640,80,1.36,17020,17020,16640,22150,11940,17050,16745.50,0.61,0,-11,18143,17596,17153,16606,16163,17375,16385,16,5100,500,11250,10,1,3283714,558,10.42,0.94,12,0.00,1629.00,17969.00,24400,20240119,-30.41,14240,20241115,19.24,24400,-30.41,20240119,14240,19.24,20241115,24400,-30.41,20240119,14240,19.24,20241115,2.39,N,100030,500,16 억,,19890,N,N,0,N,00,N 20241128,160823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17050,-150,5,-0.87,100392600,5868,97.14,17200,17700,16710,22350,12040,17200,17108.50,0.66,0,-1731,17386,17292,17196,17102,17006,17245,17055,16,5150,500,11350,10,1,3283714,560,10.47,0.95,12,0.18,1629.00,17969.00,24400,20240119,-30.12,14240,20241115,19.73,24400,-30.12,20240119,14240,19.73,20241115,24400,-30.12,20240119,14240,19.73,20241115,2.37,N,100030,500,16 억,,21597,N,N,0,N,00,N 20241128,150840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16840,-360,5,-2.09,93376150,5456,90.32,17200,17700,16710,22350,12040,17200,17114.40,0.66,0,-1679,17386,17292,17196,17102,17006,17245,17055,16,5150,500,11350,10,1,3283714,553,10.34,0.94,12,0.17,1629.00,17969.00,24400,20240119,-30.98,14240,20241115,18.26,24400,-30.98,20240119,14240,18.26,20241115,24400,-30.98,20240119,14240,18.26,20241115,2.37,N,100030,500,16 억,,21597,N,N,0,N,00,N 20241128,140836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16900,-300,5,-1.74,86517830,5049,83.58,17200,17700,16880,22350,12040,17200,17135.64,0.66,0,-1658,17386,17292,17196,17102,17006,17245,17055,16,5150,500,11350,10,1,3283714,555,10.37,0.94,12,0.15,1629.00,17969.00,24400,20240119,-30.74,14240,20241115,18.68,24400,-30.74,20240119,14240,18.68,20241115,24400,-30.74,20240119,14240,18.68,20241115,2.37,N,100030,500,16 억,,21597,N,N,0,N,00,N diff --git a/100090/price/prices-20241101.csv b/100090/price/prices-20241101.csv index fa461965d2f0..3bcb5ebad295 100644 --- a/100090/price/prices-20241101.csv +++ b/100090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160816,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11570,-330,5,-2.77,1891418150,162155,160.58,12000,12000,11520,15470,8330,11900,11664.33,5.63,0,-25709,12400,12150,12000,11750,11600,12075,11675,296,3570,500,8560,10,1,59195568,6849,11.92,0.99,12,0.27,971.00,11734.00,20150,20231228,-42.58,10300,20240805,12.33,20150,-42.58,20240102,10300,12.33,20240805,20150,-42.58,20231228,10300,12.33,20240805,1.06,N,100090,500,295 억,,3333963,N,N,140,N,00,N +20241129,150835,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11690,-210,5,-1.76,1812177710,155337,153.83,12000,12000,11520,15470,8330,11900,11666.10,5.63,0,-24272,12400,12150,12000,11750,11600,12075,11675,296,3570,500,8560,10,1,59195568,6920,12.04,1.00,12,0.26,971.00,11734.00,20150,20231228,-41.99,10300,20240805,13.50,20150,-41.99,20240102,10300,13.50,20240805,20150,-41.99,20231228,10300,13.50,20240805,1.06,N,100090,500,295 억,,3333963,N,N,94,N,00,N +20241129,140837,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11780,-120,5,-1.01,1552314640,133165,131.88,12000,12000,11520,15470,8330,11900,11657.08,5.63,0,-23156,12400,12150,12000,11750,11600,12075,11675,296,3570,500,8560,10,1,59195568,6973,12.13,1.00,12,0.22,971.00,11734.00,20150,20231228,-41.54,10300,20240805,14.37,20150,-41.54,20240102,10300,14.37,20240805,20150,-41.54,20231228,10300,14.37,20240805,1.06,N,100090,500,295 억,,3333963,N,N,94,N,00,N +20241129,130834,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11540,-360,5,-3.03,1195592990,102856,101.86,12000,12000,11520,15470,8330,11900,11623.95,5.63,0,-25076,12400,12150,12000,11750,11600,12075,11675,296,3570,500,8560,10,1,59195568,6831,11.88,0.98,12,0.17,971.00,11734.00,20150,20231228,-42.73,10300,20240805,12.04,20150,-42.73,20240102,10300,12.04,20240805,20150,-42.73,20231228,10300,12.04,20240805,1.06,N,100090,500,295 억,,3333963,N,N,94,N,00,N +20241129,120836,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11610,-290,5,-2.44,1085424560,93344,92.44,12000,12000,11520,15470,8330,11900,11628.22,5.63,0,-24618,12400,12150,12000,11750,11600,12075,11675,296,3570,500,8560,10,1,59195568,6873,11.96,0.99,12,0.16,971.00,11734.00,20150,20231228,-42.38,10300,20240805,12.72,20150,-42.38,20240102,10300,12.72,20240805,20150,-42.38,20231228,10300,12.72,20240805,1.06,N,100090,500,295 억,,3333963,N,N,94,N,00,N +20241129,110838,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11550,-350,5,-2.94,878004120,75387,74.66,12000,12000,11530,15470,8330,11900,11646.63,5.63,0,-19871,12400,12150,12000,11750,11600,12075,11675,296,3570,500,8560,10,1,59195568,6837,11.89,0.98,12,0.13,971.00,11734.00,20150,20231228,-42.68,10300,20240805,12.14,20150,-42.68,20240102,10300,12.14,20240805,20150,-42.68,20231228,10300,12.14,20240805,1.06,N,100090,500,295 억,,3333963,N,N,94,N,00,N +20241129,100832,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11550,-350,5,-2.94,618827120,53044,52.53,12000,12000,11530,15470,8330,11900,11666.30,5.63,0,-22068,12400,12150,12000,11750,11600,12075,11675,296,3570,500,8560,10,1,59195568,6837,11.89,0.98,12,0.09,971.00,11734.00,20150,20231228,-42.68,10300,20240805,12.14,20150,-42.68,20240102,10300,12.14,20240805,20150,-42.68,20231228,10300,12.14,20240805,1.06,N,100090,500,295 억,,3333963,N,N,94,N,00,N +20241129,090835,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11730,-170,5,-1.43,114765280,9680,9.59,12000,12000,11730,15470,8330,11900,11855.92,5.63,0,-6897,12400,12150,12000,11750,11600,12075,11675,296,3570,500,8560,10,1,59195568,6944,12.08,1.00,12,0.02,971.00,11734.00,20150,20231228,-41.79,10300,20240805,13.88,20150,-41.79,20240102,10300,13.88,20240805,20150,-41.79,20231228,10300,13.88,20240805,1.06,N,100090,500,295 억,,3333963,N,N,94,N,00,N 20241128,160823,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11900,-80,5,-0.67,1200738010,100553,59.74,12250,12250,11850,15570,8390,11980,11941.37,5.71,0,-25159,12486,12232,11996,11742,11506,12360,11870,296,3590,500,8620,10,1,59195568,7044,12.26,1.01,12,0.17,971.00,11734.00,20150,20231228,-40.94,10300,20240805,15.53,20150,-40.94,20240102,10300,15.53,20240805,20150,-40.94,20231228,10300,15.53,20240805,1.08,N,100090,500,295 억,,3377302,N,N,94,N,00,N 20241128,150840,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11920,-60,5,-0.50,1124491780,94146,55.94,12250,12250,11850,15570,8390,11980,11944.13,5.71,0,-24648,12486,12232,11996,11742,11506,12360,11870,296,3590,500,8620,10,1,59195568,7056,12.28,1.02,12,0.16,971.00,11734.00,20150,20231228,-40.84,10300,20240805,15.73,20150,-40.84,20240102,10300,15.73,20240805,20150,-40.84,20231228,10300,15.73,20240805,1.08,N,100090,500,295 억,,3377302,N,N,101,N,00,N 20241128,140837,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11940,-40,5,-0.33,1016043540,85051,50.53,12250,12250,11850,15570,8390,11980,11946.29,5.71,0,-20501,12486,12232,11996,11742,11506,12360,11870,296,3590,500,8620,10,1,59195568,7068,12.30,1.02,12,0.14,971.00,11734.00,20150,20231228,-40.74,10300,20240805,15.92,20150,-40.74,20240102,10300,15.92,20240805,20150,-40.74,20231228,10300,15.92,20240805,1.08,N,100090,500,295 억,,3377302,N,N,101,N,00,N diff --git a/100120/price/prices-20241101.csv b/100120/price/prices-20241101.csv index 3b7b4df593bc..7a652985cd0b 100644 --- a/100120/price/prices-20241101.csv +++ b/100120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160816,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20850,-250,5,-1.18,116557050,5575,95.30,21100,21100,20800,27400,14800,21100,20907.09,34.14,0,-241,21466,21282,21116,20932,20766,21200,20850,50,6300,500,16030,50,1,10001865,2085,14.17,0.86,12,0.06,1471.00,24138.00,30900,20240329,-32.52,20050,20241115,3.99,30900,-32.52,20240329,20050,3.99,20241115,30900,-32.52,20240329,20050,3.99,20241115,0.44,N,100120,500,50 억,,3414597,N,N,0,N,00,N +20241129,150835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20850,-250,5,-1.18,98337850,4701,80.36,21100,21100,20800,27400,14800,21100,20918.50,34.14,0,-109,21466,21282,21116,20932,20766,21200,20850,50,6300,500,16030,50,1,10001865,2085,14.17,0.86,12,0.05,1471.00,24138.00,30900,20240329,-32.52,20050,20241115,3.99,30900,-32.52,20240329,20050,3.99,20241115,30900,-32.52,20240329,20050,3.99,20241115,0.44,N,100120,500,50 억,,3414597,N,N,0,N,00,N +20241129,140837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20900,-200,5,-0.95,79477850,3797,64.91,21100,21100,20800,27400,14800,21100,20931.75,34.14,0,-102,21466,21282,21116,20932,20766,21200,20850,50,6300,500,16030,50,1,10001865,2090,14.21,0.87,12,0.04,1471.00,24138.00,30900,20240329,-32.36,20050,20241115,4.24,30900,-32.36,20240329,20050,4.24,20241115,30900,-32.36,20240329,20050,4.24,20241115,0.44,N,100120,500,50 억,,3414597,N,N,0,N,00,N +20241129,130835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20900,-200,5,-0.95,75686950,3615,61.79,21100,21100,20800,27400,14800,21100,20936.92,34.14,0,-102,21466,21282,21116,20932,20766,21200,20850,50,6300,500,16030,50,1,10001865,2090,14.21,0.87,12,0.04,1471.00,24138.00,30900,20240329,-32.36,20050,20241115,4.24,30900,-32.36,20240329,20050,4.24,20241115,30900,-32.36,20240329,20050,4.24,20241115,0.44,N,100120,500,50 억,,3414597,N,N,0,N,00,N +20241129,120836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20850,-250,5,-1.18,72997200,3486,59.59,21100,21100,20800,27400,14800,21100,20940.10,34.14,0,-102,21466,21282,21116,20932,20766,21200,20850,50,6300,500,16030,50,1,10001865,2085,14.17,0.86,12,0.03,1471.00,24138.00,30900,20240329,-32.52,20050,20241115,3.99,30900,-32.52,20240329,20050,3.99,20241115,30900,-32.52,20240329,20050,3.99,20241115,0.44,N,100120,500,50 억,,3414597,N,N,0,N,00,N +20241129,110838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20800,-300,5,-1.42,66825400,3190,54.53,21100,21100,20800,27400,14800,21100,20948.40,34.14,0,-15,21466,21282,21116,20932,20766,21200,20850,50,6300,500,16030,50,1,10001865,2080,14.14,0.86,12,0.03,1471.00,24138.00,30900,20240329,-32.69,20050,20241115,3.74,30900,-32.69,20240329,20050,3.74,20241115,30900,-32.69,20240329,20050,3.74,20241115,0.44,N,100120,500,50 억,,3414597,N,N,0,N,00,N +20241129,100832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20800,-300,5,-1.42,51513700,2457,42.00,21100,21100,20800,27400,14800,21100,20966.10,34.14,0,33,21466,21282,21116,20932,20766,21200,20850,50,6300,500,16030,50,1,10001865,2080,14.14,0.86,12,0.02,1471.00,24138.00,30900,20240329,-32.69,20050,20241115,3.74,30900,-32.69,20240329,20050,3.74,20241115,30900,-32.69,20240329,20050,3.74,20241115,0.44,N,100120,500,50 억,,3414597,N,N,0,N,00,N +20241129,090836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21050,-50,5,-0.24,3586700,170,2.91,21100,21100,21050,27400,14800,21100,21098.24,34.14,0,-1,21466,21282,21116,20932,20766,21200,20850,50,6300,500,16030,50,1,10001865,2105,14.31,0.87,12,0.00,1471.00,24138.00,30900,20240329,-31.88,20050,20241115,4.99,30900,-31.88,20240329,20050,4.99,20241115,30900,-31.88,20240329,20050,4.99,20241115,0.44,N,100120,500,50 억,,3414597,N,N,0,N,00,N 20241128,160823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21100,100,2,0.48,123173250,5849,135.08,21250,21300,20950,27300,14700,21000,21058.82,34.14,0,331,21633,21316,21033,20716,20433,21175,20575,50,6300,500,15960,50,1,10001865,2110,14.34,0.87,12,0.06,1471.00,24138.00,30900,20240329,-31.72,20050,20241115,5.24,30900,-31.72,20240329,20050,5.24,20241115,30900,-31.72,20240329,20050,5.24,20241115,0.44,N,100120,500,50 억,,3414234,N,N,0,N,00,N 20241128,150840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21100,100,2,0.48,72198250,3433,79.28,21250,21300,20950,27300,14700,21000,21030.66,34.14,0,296,21633,21316,21033,20716,20433,21175,20575,50,6300,500,15960,50,1,10001865,2110,14.34,0.87,12,0.03,1471.00,24138.00,30900,20240329,-31.72,20050,20241115,5.24,30900,-31.72,20240329,20050,5.24,20241115,30900,-31.72,20240329,20050,5.24,20241115,0.44,N,100120,500,50 억,,3414234,N,N,0,N,00,N 20241128,140837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21100,100,2,0.48,64636700,3074,70.99,21250,21300,20950,27300,14700,21000,21026.90,34.14,0,296,21633,21316,21033,20716,20433,21175,20575,50,6300,500,15960,50,1,10001865,2110,14.34,0.87,12,0.03,1471.00,24138.00,30900,20240329,-31.72,20050,20241115,5.24,30900,-31.72,20240329,20050,5.24,20241115,30900,-31.72,20240329,20050,5.24,20241115,0.44,N,100120,500,50 억,,3414234,N,N,0,N,00,N diff --git a/100130/price/prices-20241101.csv b/100130/price/prices-20241101.csv index d7077eff56d4..381fc03d9bd5 100644 --- a/100130/price/prices-20241101.csv +++ b/100130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-150,5,-6.25,748492300,331579,24.01,2375,2395,2180,3120,1680,2400,2257.38,1.93,0,41087,2893,2646,2448,2201,2003,2770,2325,286,720,500,1720,5,1,57143000,1286,-4.25,0.53,12,0.58,-529.00,4216.00,3870,20231123,-41.86,1993,20241115,12.90,3705,-39.27,20240116,1993,12.90,20241115,3705,-39.27,20240116,1993,12.90,20241115,0.95,N,100130,500,285 억,,1100003,N,N,8,N,00,N +20241129,150835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-155,5,-6.46,699068515,309534,22.42,2375,2395,2180,3120,1680,2400,2258.45,1.93,0,44944,2893,2646,2448,2201,2003,2770,2325,286,720,500,1720,5,1,57143000,1283,-4.24,0.53,12,0.54,-529.00,4216.00,3870,20231123,-41.99,1993,20241115,12.64,3705,-39.41,20240116,1993,12.64,20241115,3705,-39.41,20240116,1993,12.64,20241115,0.95,N,100130,500,285 억,,1100003,N,N,0,N,00,N +20241129,140838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-155,5,-6.46,652701630,288923,20.92,2375,2395,2180,3120,1680,2400,2259.09,1.93,0,46377,2893,2646,2448,2201,2003,2770,2325,286,720,500,1720,5,1,57143000,1283,-4.24,0.53,12,0.51,-529.00,4216.00,3870,20231123,-41.99,1993,20241115,12.64,3705,-39.41,20240116,1993,12.64,20241115,3705,-39.41,20240116,1993,12.64,20241115,0.95,N,100130,500,285 억,,1100003,N,N,0,N,00,N +20241129,130835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-155,5,-6.46,562991945,248712,18.01,2375,2395,2180,3120,1680,2400,2263.63,1.93,0,43625,2893,2646,2448,2201,2003,2770,2325,286,720,500,1720,5,1,57143000,1283,-4.24,0.53,12,0.44,-529.00,4216.00,3870,20231123,-41.99,1993,20241115,12.64,3705,-39.41,20240116,1993,12.64,20241115,3705,-39.41,20240116,1993,12.64,20241115,0.95,N,100130,500,285 억,,1100003,N,N,0,N,00,N +20241129,120836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-155,5,-6.46,529570555,233846,16.93,2375,2395,2180,3120,1680,2400,2264.61,1.93,0,49489,2893,2646,2448,2201,2003,2770,2325,286,720,500,1720,5,1,57143000,1283,-4.24,0.53,12,0.41,-529.00,4216.00,3870,20231123,-41.99,1993,20241115,12.64,3705,-39.41,20240116,1993,12.64,20241115,3705,-39.41,20240116,1993,12.64,20241115,0.95,N,100130,500,285 억,,1100003,N,N,0,N,00,N +20241129,110838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-155,5,-6.46,500215745,220688,15.98,2375,2395,2180,3120,1680,2400,2266.62,1.93,0,46327,2893,2646,2448,2201,2003,2770,2325,286,720,500,1720,5,1,57143000,1283,-4.24,0.53,12,0.39,-529.00,4216.00,3870,20231123,-41.99,1993,20241115,12.64,3705,-39.41,20240116,1993,12.64,20241115,3705,-39.41,20240116,1993,12.64,20241115,0.95,N,100130,500,285 억,,1100003,N,N,0,N,00,N +20241129,100832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-170,5,-7.08,396531875,174288,12.62,2375,2395,2180,3120,1680,2400,2275.15,1.93,0,22408,2893,2646,2448,2201,2003,2770,2325,286,720,500,1720,5,1,57143000,1274,-4.22,0.53,12,0.31,-529.00,4216.00,3870,20231123,-42.38,1993,20241115,11.89,3705,-39.81,20240116,1993,11.89,20241115,3705,-39.81,20240116,1993,11.89,20241115,0.95,N,100130,500,285 억,,1100003,N,N,0,N,00,N +20241129,090836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,-90,5,-3.75,90856025,38712,2.80,2375,2395,2310,3120,1680,2400,2346.97,1.93,0,3371,2893,2646,2448,2201,2003,2770,2325,286,720,500,1720,5,1,57143000,1320,-4.37,0.55,12,0.07,-529.00,4216.00,3870,20231123,-40.31,1993,20241115,15.91,3705,-37.65,20240116,1993,15.91,20241115,3705,-37.65,20240116,1993,15.91,20241115,0.95,N,100130,500,285 억,,1100003,N,N,0,N,00,N 20241128,160824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,135,2,5.96,3367629635,1369395,3038.91,2250,2695,2250,2940,1590,2265,2459.50,2.09,0,-93961,2308,2286,2258,2236,2208,2272,2222,286,675,500,1630,5,1,57143000,1371,-4.54,0.57,12,2.40,-529.00,4216.00,3870,20231123,-37.98,1993,20241115,20.42,3705,-35.22,20240116,1993,20.42,20241115,3705,-35.22,20240116,1993,20.42,20241115,0.96,N,100130,500,285 억,,1193682,N,N,0,N,00,N 20241128,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,65,2,2.87,3059798055,1239173,2749.93,2250,2695,2250,2940,1590,2265,2469.23,2.09,0,-98604,2308,2286,2258,2236,2208,2272,2222,286,675,500,1630,5,1,57143000,1331,-4.40,0.55,12,2.17,-529.00,4216.00,3870,20231123,-39.79,1993,20241115,16.91,3705,-37.11,20240116,1993,16.91,20241115,3705,-37.11,20240116,1993,16.91,20241115,0.96,N,100130,500,285 억,,1193682,N,N,0,N,00,N 20241128,140837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,30,2,1.32,103088605,44820,99.46,2250,2320,2250,2940,1590,2265,2300.06,2.09,0,-12091,2308,2286,2258,2236,2208,2272,2222,286,675,500,1630,5,1,57143000,1311,-4.34,0.54,12,0.08,-529.00,4216.00,3870,20231123,-40.70,1993,20241115,15.15,3705,-38.06,20240116,1993,15.15,20241115,3705,-38.06,20240116,1993,15.15,20241115,0.96,N,100130,500,285 억,,1193682,N,N,0,N,00,N diff --git a/100220/price/prices-20241101.csv b/100220/price/prices-20241101.csv index 30fc531290ef..e61201551370 100644 --- a/100220/price/prices-20241101.csv +++ b/100220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160816,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4695,-815,5,-14.79,2730069125,548667,360.08,5790,5870,4645,7160,3860,5510,4977.20,3.56,0,-103984,5710,5610,5450,5350,5190,5660,5400,65,1650,500,3520,5,1,12996741,610,-4.94,0.31,12,4.22,-951.00,14925.00,8420,20240221,-44.24,3990,20240805,17.67,8420,-44.24,20240221,3990,17.67,20240805,8420,-44.24,20240221,3990,17.67,20240805,2.25,N,100220,500,64 억,,462939,N,N,1,N,00,N +20241129,150835,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4730,-780,5,-14.16,2546882665,509755,334.54,5790,5870,4645,7160,3860,5510,4996.29,3.56,0,-98136,5710,5610,5450,5350,5190,5660,5400,65,1650,500,3520,5,1,12996741,615,-4.97,0.32,12,3.92,-951.00,14925.00,8420,20240221,-43.82,3990,20240805,18.55,8420,-43.82,20240221,3990,18.55,20240805,8420,-43.82,20240221,3990,18.55,20240805,2.25,N,100220,500,64 억,,462939,N,N,1,N,00,N +20241129,140838,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4880,-630,5,-11.43,2035502780,402129,263.91,5790,5870,4880,7160,3860,5510,5061.82,3.56,0,-92574,5710,5610,5450,5350,5190,5660,5400,65,1650,500,3520,5,1,12996741,634,-5.13,0.33,12,3.09,-951.00,14925.00,8420,20240221,-42.04,3990,20240805,22.31,8420,-42.04,20240221,3990,22.31,20240805,8420,-42.04,20240221,3990,22.31,20240805,2.25,N,100220,500,64 억,,462939,N,N,1,N,00,N +20241129,130835,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4935,-575,5,-10.44,1786837315,351667,230.79,5790,5870,4900,7160,3860,5510,5081.05,3.56,0,-82198,5710,5610,5450,5350,5190,5660,5400,65,1650,500,3520,5,1,12996741,641,-5.19,0.33,12,2.71,-951.00,14925.00,8420,20240221,-41.39,3990,20240805,23.68,8420,-41.39,20240221,3990,23.68,20240805,8420,-41.39,20240221,3990,23.68,20240805,2.25,N,100220,500,64 억,,462939,N,N,1,N,00,N +20241129,120837,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4945,-565,5,-10.25,1645178770,323005,211.98,5790,5870,4900,7160,3860,5510,5093.35,3.56,0,-71891,5710,5610,5450,5350,5190,5660,5400,65,1650,500,3520,5,1,12996741,643,-5.20,0.33,12,2.49,-951.00,14925.00,8420,20240221,-41.27,3990,20240805,23.93,8420,-41.27,20240221,3990,23.93,20240805,8420,-41.27,20240221,3990,23.93,20240805,2.25,N,100220,500,64 억,,462939,N,N,1,N,00,N +20241129,110838,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4940,-570,5,-10.34,1604450415,314758,206.57,5790,5870,4900,7160,3860,5510,5097.41,3.56,0,-70032,5710,5610,5450,5350,5190,5660,5400,65,1650,500,3520,5,1,12996741,642,-5.19,0.33,12,2.42,-951.00,14925.00,8420,20240221,-41.33,3990,20240805,23.81,8420,-41.33,20240221,3990,23.81,20240805,8420,-41.33,20240221,3990,23.81,20240805,2.25,N,100220,500,64 억,,462939,N,N,1,N,00,N +20241129,100833,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4900,-610,5,-11.07,1370607745,267793,175.75,5790,5870,4900,7160,3860,5510,5118.16,3.56,0,-63013,5710,5610,5450,5350,5190,5660,5400,65,1650,500,3520,5,1,12996741,637,-5.15,0.33,12,2.06,-951.00,14925.00,8420,20240221,-41.81,3990,20240805,22.81,8420,-41.81,20240221,3990,22.81,20240805,8420,-41.81,20240221,3990,22.81,20240805,2.25,N,100220,500,64 억,,462939,N,N,1,N,00,N +20241129,090836,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,-350,5,-6.35,418044050,78062,51.23,5790,5870,5080,7160,3860,5510,5355.28,3.56,0,-5362,5710,5610,5450,5350,5190,5660,5400,65,1650,500,3520,10,1,12996741,671,-5.43,0.35,12,0.60,-951.00,14925.00,8420,20240221,-38.72,3990,20240805,29.32,8420,-38.72,20240221,3990,29.32,20240805,8420,-38.72,20240221,3990,29.32,20240805,2.25,N,100220,500,64 억,,462939,N,N,1,N,00,N 20241128,160824,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5510,140,2,2.61,810876170,150417,42.93,5400,5550,5290,6980,3760,5370,5390.75,3.44,0,13503,6550,5960,5600,5010,4650,5780,4830,65,1610,500,3430,10,1,12996741,716,-5.79,0.37,12,1.16,-951.00,14925.00,8420,20240221,-34.56,3990,20240805,38.10,8420,-34.56,20240221,3990,38.10,20240805,8420,-34.56,20240221,3990,38.10,20240805,2.23,N,100220,500,64 억,,446978,N,N,1,N,00,N 20241128,150841,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5380,10,2,0.19,739254160,137298,39.19,5400,5550,5290,6980,3760,5370,5384.30,3.44,0,12952,6550,5960,5600,5010,4650,5780,4830,65,1610,500,3430,10,1,12996741,699,-5.66,0.36,12,1.06,-951.00,14925.00,8420,20240221,-36.10,3990,20240805,34.84,8420,-36.10,20240221,3990,34.84,20240805,8420,-36.10,20240221,3990,34.84,20240805,2.23,N,100220,500,64 억,,446978,N,N,0,N,00,N 20241128,140838,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5380,10,2,0.19,636121630,118019,33.69,5400,5550,5300,6980,3760,5370,5389.99,3.44,0,13911,6550,5960,5600,5010,4650,5780,4830,65,1610,500,3430,10,1,12996741,699,-5.66,0.36,12,0.91,-951.00,14925.00,8420,20240221,-36.10,3990,20240805,34.84,8420,-36.10,20240221,3990,34.84,20240805,8420,-36.10,20240221,3990,34.84,20240805,2.23,N,100220,500,64 억,,446978,N,N,0,N,00,N diff --git a/100250/price/prices-20241101.csv b/100250/price/prices-20241101.csv index 71e973fc5654..6b481e532d2c 100644 --- a/100250/price/prices-20241101.csv +++ b/100250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160817,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3150,-10,5,-0.32,147412805,47206,172.37,3165,3165,3110,4105,2215,3160,3122.71,1.35,0,-1916,3183,3171,3153,3141,3123,3177,3147,279,945,500,2330,5,1,55895292,1761,4.88,0.48,12,0.08,646.00,6539.00,3405,20240724,-7.49,2960,20240805,6.42,3405,-7.49,20240724,2960,6.42,20240805,3405,-7.49,20240724,2960,6.42,20240805,0.22,N,100250,500,279 억,,754811,N,N,5,N,00,N +20241129,150836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3125,-35,5,-1.11,131938935,42264,154.32,3165,3165,3110,4105,2215,3160,3121.78,1.35,0,-1566,3183,3171,3153,3141,3123,3177,3147,279,945,500,2330,5,1,55895292,1747,4.84,0.48,12,0.08,646.00,6539.00,3405,20240724,-8.22,2960,20240805,5.57,3405,-8.22,20240724,2960,5.57,20240805,3405,-8.22,20240724,2960,5.57,20240805,0.22,N,100250,500,279 억,,754811,N,N,5,N,00,N +20241129,140838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3120,-40,5,-1.27,125954765,40347,147.32,3165,3165,3110,4105,2215,3160,3121.79,1.35,0,-1462,3183,3171,3153,3141,3123,3177,3147,279,945,500,2330,5,1,55895292,1744,4.83,0.48,12,0.07,646.00,6539.00,3405,20240724,-8.37,2960,20240805,5.41,3405,-8.37,20240724,2960,5.41,20240805,3405,-8.37,20240724,2960,5.41,20240805,0.22,N,100250,500,279 억,,754811,N,N,5,N,00,N +20241129,130836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3125,-35,5,-1.11,116925245,37456,136.77,3165,3165,3110,4105,2215,3160,3121.67,1.35,0,-1187,3183,3171,3153,3141,3123,3177,3147,279,945,500,2330,5,1,55895292,1747,4.84,0.48,12,0.07,646.00,6539.00,3405,20240724,-8.22,2960,20240805,5.57,3405,-8.22,20240724,2960,5.57,20240805,3405,-8.22,20240724,2960,5.57,20240805,0.22,N,100250,500,279 억,,754811,N,N,5,N,00,N +20241129,120837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3125,-35,5,-1.11,113499605,36361,132.77,3165,3165,3110,4105,2215,3160,3121.47,1.35,0,-1102,3183,3171,3153,3141,3123,3177,3147,279,945,500,2330,5,1,55895292,1747,4.84,0.48,12,0.07,646.00,6539.00,3405,20240724,-8.22,2960,20240805,5.57,3405,-8.22,20240724,2960,5.57,20240805,3405,-8.22,20240724,2960,5.57,20240805,0.22,N,100250,500,279 억,,754811,N,N,5,N,00,N +20241129,110839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3130,-30,5,-0.95,98190925,31453,114.85,3165,3165,3115,4105,2215,3160,3121.83,1.35,0,-1052,3183,3171,3153,3141,3123,3177,3147,279,945,500,2330,5,1,55895292,1750,4.85,0.48,12,0.06,646.00,6539.00,3405,20240724,-8.08,2960,20240805,5.74,3405,-8.08,20240724,2960,5.74,20240805,3405,-8.08,20240724,2960,5.74,20240805,0.22,N,100250,500,279 억,,754811,N,N,5,N,00,N +20241129,100833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3125,-35,5,-1.11,44289425,14170,51.74,3165,3165,3120,4105,2215,3160,3125.58,1.35,0,-767,3183,3171,3153,3141,3123,3177,3147,279,945,500,2330,5,1,55895292,1747,4.84,0.48,12,0.03,646.00,6539.00,3405,20240724,-8.22,2960,20240805,5.57,3405,-8.22,20240724,2960,5.57,20240805,3405,-8.22,20240724,2960,5.57,20240805,0.22,N,100250,500,279 억,,754811,N,N,5,N,00,N +20241129,090837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,0,3,0.00,185680,59,0.22,3165,3165,3145,4105,2215,3160,3147.12,1.35,0,-55,3183,3171,3153,3141,3123,3177,3147,279,945,500,2330,5,1,55895292,1766,4.89,0.48,12,0.00,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,754811,N,N,5,N,00,N 20241128,160824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,0,3,0.00,86353570,27387,169.45,3150,3165,3135,4105,2215,3160,3153.09,1.35,0,2474,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1766,4.89,0.48,12,0.05,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,756430,N,N,5,N,00,N 20241128,150841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3145,-15,5,-0.47,74877260,23754,146.97,3150,3165,3135,4105,2215,3160,3152.20,1.35,0,-346,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1758,4.87,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.64,2960,20240805,6.25,3405,-7.64,20240724,2960,6.25,20240805,3405,-7.64,20240724,2960,6.25,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N 20241128,140838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3145,-15,5,-0.47,70437045,22343,138.24,3150,3165,3135,4105,2215,3160,3152.53,1.35,0,-193,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1758,4.87,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.64,2960,20240805,6.25,3405,-7.64,20240724,2960,6.25,20240805,3405,-7.64,20240724,2960,6.25,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N diff --git a/100590/price/prices-20241101.csv b/100590/price/prices-20241101.csv index 71bfdc3f5715..d727aced3570 100644 --- a/100590/price/prices-20241101.csv +++ b/100590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3890,-125,5,-3.11,354484110,89995,68.41,4015,4065,3880,5210,2815,4015,3938.89,0.21,0,3194,4195,4105,4055,3965,3915,4080,3940,79,1195,500,2480,5,1,15830023,616,15.44,0.62,12,0.57,252.00,6249.00,6150,20240117,-36.75,3130,20240806,24.28,6150,-36.75,20240117,3130,24.28,20240806,6150,-36.75,20240117,3130,24.28,20240806,2.33,N,100590,500,79 억,,33582,N,N,0,N,00,N +20241129,150836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3915,-100,5,-2.49,330447930,83816,63.71,4015,4065,3880,5210,2815,4015,3942.45,0.21,0,2459,4195,4105,4055,3965,3915,4080,3940,79,1195,500,2480,5,1,15830023,620,15.54,0.63,12,0.53,252.00,6249.00,6150,20240117,-36.34,3130,20240806,25.08,6150,-36.34,20240117,3130,25.08,20240806,6150,-36.34,20240117,3130,25.08,20240806,2.33,N,100590,500,79 억,,33582,N,N,0,N,00,N +20241129,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3960,-55,5,-1.37,231618000,58516,44.48,4015,4065,3880,5210,2815,4015,3958.10,0.21,0,-1786,4195,4105,4055,3965,3915,4080,3940,79,1195,500,2480,5,1,15830023,627,15.71,0.63,12,0.37,252.00,6249.00,6150,20240117,-35.61,3130,20240806,26.52,6150,-35.61,20240117,3130,26.52,20240806,6150,-35.61,20240117,3130,26.52,20240806,2.33,N,100590,500,79 억,,33582,N,N,0,N,00,N +20241129,130836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3945,-70,5,-1.74,203994735,51531,39.17,4015,4065,3880,5210,2815,4015,3958.57,0.21,0,-2725,4195,4105,4055,3965,3915,4080,3940,79,1195,500,2480,5,1,15830023,624,15.65,0.63,12,0.33,252.00,6249.00,6150,20240117,-35.85,3130,20240806,26.04,6150,-35.85,20240117,3130,26.04,20240806,6150,-35.85,20240117,3130,26.04,20240806,2.33,N,100590,500,79 억,,33582,N,N,0,N,00,N +20241129,120837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3910,-105,5,-2.62,193798500,48938,37.20,4015,4065,3880,5210,2815,4015,3959.97,0.21,0,-2484,4195,4105,4055,3965,3915,4080,3940,79,1195,500,2480,5,1,15830023,619,15.52,0.63,12,0.31,252.00,6249.00,6150,20240117,-36.42,3130,20240806,24.92,6150,-36.42,20240117,3130,24.92,20240806,6150,-36.42,20240117,3130,24.92,20240806,2.33,N,100590,500,79 억,,33582,N,N,0,N,00,N +20241129,110839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3950,-65,5,-1.62,144803185,36424,27.69,4015,4065,3940,5210,2815,4015,3975.38,0.21,0,-3270,4195,4105,4055,3965,3915,4080,3940,79,1195,500,2480,5,1,15830023,625,15.67,0.63,12,0.23,252.00,6249.00,6150,20240117,-35.77,3130,20240806,26.20,6150,-35.77,20240117,3130,26.20,20240806,6150,-35.77,20240117,3130,26.20,20240806,2.33,N,100590,500,79 억,,33582,N,N,0,N,00,N +20241129,100833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3990,-25,5,-0.62,86561090,21706,16.50,4015,4065,3960,5210,2815,4015,3987.76,0.21,0,-3013,4195,4105,4055,3965,3915,4080,3940,79,1195,500,2480,5,1,15830023,632,15.83,0.64,12,0.14,252.00,6249.00,6150,20240117,-35.12,3130,20240806,27.48,6150,-35.12,20240117,3130,27.48,20240806,6150,-35.12,20240117,3130,27.48,20240806,2.33,N,100590,500,79 억,,33582,N,N,0,N,00,N +20241129,090837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3975,-40,5,-1.00,22702900,5689,4.32,4015,4065,3965,5210,2815,4015,3990.23,0.21,0,-66,4195,4105,4055,3965,3915,4080,3940,79,1195,500,2480,5,1,15830023,629,15.77,0.64,12,0.04,252.00,6249.00,6150,20240117,-35.37,3130,20240806,27.00,6150,-35.37,20240117,3130,27.00,20240806,6150,-35.37,20240117,3130,27.00,20240806,2.33,N,100590,500,79 억,,33582,N,N,0,N,00,N 20241128,160825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4015,-70,5,-1.71,526995290,129935,86.61,4100,4145,4005,5310,2860,4085,4055.86,0.28,0,-10769,4245,4165,4065,3985,3885,4205,4025,79,1225,500,2530,5,1,15830023,636,15.93,0.64,12,0.82,252.00,6249.00,6150,20240117,-34.72,3130,20240806,28.27,6150,-34.72,20240117,3130,28.27,20240806,6150,-34.72,20240117,3130,28.27,20240806,2.27,N,100590,500,79 억,,44197,N,N,5,N,00,N 20241128,150841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,-25,5,-0.61,477887765,117725,78.47,4100,4145,4005,5310,2860,4085,4059.35,0.28,0,-9256,4245,4165,4065,3985,3885,4205,4025,79,1225,500,2530,5,1,15830023,643,16.11,0.65,12,0.74,252.00,6249.00,6150,20240117,-33.98,3130,20240806,29.71,6150,-33.98,20240117,3130,29.71,20240806,6150,-33.98,20240117,3130,29.71,20240806,2.27,N,100590,500,79 억,,44197,N,N,5,N,00,N 20241128,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-35,5,-0.86,381145085,93665,62.43,4100,4145,4005,5310,2860,4085,4069.23,0.28,0,-5950,4245,4165,4065,3985,3885,4205,4025,79,1225,500,2530,5,1,15830023,641,16.07,0.65,12,0.59,252.00,6249.00,6150,20240117,-34.15,3130,20240806,29.39,6150,-34.15,20240117,3130,29.39,20240806,6150,-34.15,20240117,3130,29.39,20240806,2.27,N,100590,500,79 억,,44197,N,N,5,N,00,N diff --git a/100660/price/prices-20241101.csv b/100660/price/prices-20241101.csv index b37a34113481..5fbae6ee7ff7 100644 --- a/100660/price/prices-20241101.csv +++ b/100660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3845,-95,5,-2.41,247419570,64090,80.03,4015,4015,3810,5120,2760,3940,3860.50,1.85,0,-6381,4053,3996,3948,3891,3843,3972,3867,63,1180,500,2600,5,1,12600000,484,25.13,0.74,12,0.51,153.00,5214.00,6050,20240607,-36.45,3555,20240909,8.16,6050,-36.45,20240607,3555,8.16,20240909,6050,-36.45,20240607,3555,8.16,20240909,3.93,N,100660,500,63 억,,233167,N,N,0,N,00,N +20241129,150836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,-80,5,-2.03,220537450,57056,71.25,4015,4015,3825,5120,2760,3940,3865.28,1.85,0,-7143,4053,3996,3948,3891,3843,3972,3867,63,1180,500,2600,5,1,12600000,486,25.23,0.74,12,0.45,153.00,5214.00,6050,20240607,-36.20,3555,20240909,8.58,6050,-36.20,20240607,3555,8.58,20240909,6050,-36.20,20240607,3555,8.58,20240909,3.93,N,100660,500,63 억,,233167,N,N,0,N,00,N +20241129,140839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3865,-75,5,-1.90,185291935,47873,59.78,4015,4015,3830,5120,2760,3940,3870.49,1.85,0,-7411,4053,3996,3948,3891,3843,3972,3867,63,1180,500,2600,5,1,12600000,487,25.26,0.74,12,0.38,153.00,5214.00,6050,20240607,-36.12,3555,20240909,8.72,6050,-36.12,20240607,3555,8.72,20240909,6050,-36.12,20240607,3555,8.72,20240909,3.93,N,100660,500,63 억,,233167,N,N,0,N,00,N +20241129,130836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3845,-95,5,-2.41,164827775,42548,53.13,4015,4015,3830,5120,2760,3940,3873.93,1.85,0,-8543,4053,3996,3948,3891,3843,3972,3867,63,1180,500,2600,5,1,12600000,484,25.13,0.74,12,0.34,153.00,5214.00,6050,20240607,-36.45,3555,20240909,8.16,6050,-36.45,20240607,3555,8.16,20240909,6050,-36.45,20240607,3555,8.16,20240909,3.93,N,100660,500,63 억,,233167,N,N,0,N,00,N +20241129,120838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3835,-105,5,-2.66,153071585,39488,49.31,4015,4015,3830,5120,2760,3940,3876.41,1.85,0,-8858,4053,3996,3948,3891,3843,3972,3867,63,1180,500,2600,5,1,12600000,483,25.07,0.74,12,0.31,153.00,5214.00,6050,20240607,-36.61,3555,20240909,7.88,6050,-36.61,20240607,3555,7.88,20240909,6050,-36.61,20240607,3555,7.88,20240909,3.93,N,100660,500,63 억,,233167,N,N,0,N,00,N +20241129,110839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3865,-75,5,-1.90,108659465,27924,34.87,4015,4015,3845,5120,2760,3940,3891.26,1.85,0,-8604,4053,3996,3948,3891,3843,3972,3867,63,1180,500,2600,5,1,12600000,487,25.26,0.74,12,0.22,153.00,5214.00,6050,20240607,-36.12,3555,20240909,8.72,6050,-36.12,20240607,3555,8.72,20240909,6050,-36.12,20240607,3555,8.72,20240909,3.93,N,100660,500,63 억,,233167,N,N,0,N,00,N +20241129,100834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3875,-65,5,-1.65,89365055,22929,28.63,4015,4015,3850,5120,2760,3940,3897.47,1.85,0,-8057,4053,3996,3948,3891,3843,3972,3867,63,1180,500,2600,5,1,12600000,488,25.33,0.74,12,0.18,153.00,5214.00,6050,20240607,-35.95,3555,20240909,9.00,6050,-35.95,20240607,3555,9.00,20240909,6050,-35.95,20240607,3555,9.00,20240909,3.93,N,100660,500,63 억,,233167,N,N,0,N,00,N +20241129,090837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-30,5,-0.76,29259180,7449,9.30,4015,4015,3910,5120,2760,3940,3927.93,1.85,0,1481,4053,3996,3948,3891,3843,3972,3867,63,1180,500,2600,5,1,12600000,493,25.56,0.75,12,0.06,153.00,5214.00,6050,20240607,-35.37,3555,20240909,9.99,6050,-35.37,20240607,3555,9.99,20240909,6050,-35.37,20240607,3555,9.99,20240909,3.93,N,100660,500,63 억,,233167,N,N,0,N,00,N 20241128,160825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3940,-40,5,-1.01,313576040,79749,25.61,3980,4005,3900,5170,2790,3980,3932.03,1.77,0,10632,4210,4095,4035,3920,3860,4065,3890,63,1190,500,2620,5,1,12600000,496,25.75,0.76,12,0.63,153.00,5214.00,6050,20240607,-34.88,3555,20240909,10.83,6050,-34.88,20240607,3555,10.83,20240909,6050,-34.88,20240607,3555,10.83,20240909,3.84,N,100660,500,63 억,,222535,N,N,0,N,00,N 20241128,150842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3975,-5,5,-0.13,305616085,77732,24.96,3980,4005,3900,5170,2790,3980,3931.66,1.77,0,10541,4210,4095,4035,3920,3860,4065,3890,63,1190,500,2620,5,1,12600000,501,25.98,0.76,12,0.62,153.00,5214.00,6050,20240607,-34.30,3555,20240909,11.81,6050,-34.30,20240607,3555,11.81,20240909,6050,-34.30,20240607,3555,11.81,20240909,3.84,N,100660,500,63 억,,222535,N,N,0,N,00,N 20241128,140839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3945,-35,5,-0.88,254550470,64737,20.79,3980,4005,3900,5170,2790,3980,3932.07,1.77,0,10623,4210,4095,4035,3920,3860,4065,3890,63,1190,500,2620,5,1,12600000,497,25.78,0.76,12,0.51,153.00,5214.00,6050,20240607,-34.79,3555,20240909,10.97,6050,-34.79,20240607,3555,10.97,20240909,6050,-34.79,20240607,3555,10.97,20240909,3.84,N,100660,500,63 억,,222535,N,N,0,N,00,N diff --git a/100700/price/prices-20241101.csv b/100700/price/prices-20241101.csv index be21d44f83cf..1e054e0ef334 100644 --- a/100700/price/prices-20241101.csv +++ b/100700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160818,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2540,-15,5,-0.59,97984145,38962,224.51,2550,2555,2500,3320,1790,2555,2514.86,1.02,0,-10156,2615,2585,2555,2525,2495,2570,2510,44,765,100,1890,5,1,43800000,1113,7.45,0.82,12,0.09,341.00,3110.00,3650,20240522,-30.41,2415,20240805,5.18,3650,-30.41,20240522,2415,5.18,20240805,3650,-30.41,20240522,2415,5.18,20240805,1.35,N,100700,100,43 억,,445261,N,N,0,N,00,N +20241129,150837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2510,-45,5,-1.76,92881835,36952,212.93,2550,2555,2500,3320,1790,2555,2513.58,1.02,0,-9971,2615,2585,2555,2525,2495,2570,2510,44,765,100,1890,5,1,43800000,1099,7.36,0.81,12,0.08,341.00,3110.00,3650,20240522,-31.23,2415,20240805,3.93,3650,-31.23,20240522,2415,3.93,20240805,3650,-31.23,20240522,2415,3.93,20240805,1.35,N,100700,100,43 억,,445261,N,N,0,N,00,N +20241129,140839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2515,-40,5,-1.57,65500315,26022,149.95,2550,2555,2505,3320,1790,2555,2517.11,1.02,0,-7763,2615,2585,2555,2525,2495,2570,2510,44,765,100,1890,5,1,43800000,1102,7.38,0.81,12,0.06,341.00,3110.00,3650,20240522,-31.10,2415,20240805,4.14,3650,-31.10,20240522,2415,4.14,20240805,3650,-31.10,20240522,2415,4.14,20240805,1.35,N,100700,100,43 억,,445261,N,N,0,N,00,N +20241129,130837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2515,-40,5,-1.57,58587855,23280,134.15,2550,2555,2505,3320,1790,2555,2516.66,1.02,0,-7133,2615,2585,2555,2525,2495,2570,2510,44,765,100,1890,5,1,43800000,1102,7.38,0.81,12,0.05,341.00,3110.00,3650,20240522,-31.10,2415,20240805,4.14,3650,-31.10,20240522,2415,4.14,20240805,3650,-31.10,20240522,2415,4.14,20240805,1.35,N,100700,100,43 억,,445261,N,N,0,N,00,N +20241129,120838,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2510,-45,5,-1.76,57905905,23009,132.59,2550,2555,2505,3320,1790,2555,2516.66,1.02,0,-7051,2615,2585,2555,2525,2495,2570,2510,44,765,100,1890,5,1,43800000,1099,7.36,0.81,12,0.05,341.00,3110.00,3650,20240522,-31.23,2415,20240805,3.93,3650,-31.23,20240522,2415,3.93,20240805,3650,-31.23,20240522,2415,3.93,20240805,1.35,N,100700,100,43 억,,445261,N,N,0,N,00,N +20241129,110840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2535,-20,5,-0.78,38815330,15407,88.78,2550,2555,2505,3320,1790,2555,2519.33,1.02,0,-7123,2615,2585,2555,2525,2495,2570,2510,44,765,100,1890,5,1,43800000,1110,7.43,0.82,12,0.04,341.00,3110.00,3650,20240522,-30.55,2415,20240805,4.97,3650,-30.55,20240522,2415,4.97,20240805,3650,-30.55,20240522,2415,4.97,20240805,1.35,N,100700,100,43 억,,445261,N,N,0,N,00,N +20241129,100834,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2520,-35,5,-1.37,19453520,7723,44.50,2550,2555,2505,3320,1790,2555,2518.91,1.02,0,-4418,2615,2585,2555,2525,2495,2570,2510,44,765,100,1890,5,1,43800000,1104,7.39,0.81,12,0.02,341.00,3110.00,3650,20240522,-30.96,2415,20240805,4.35,3650,-30.96,20240522,2415,4.35,20240805,3650,-30.96,20240522,2415,4.35,20240805,1.35,N,100700,100,43 억,,445261,N,N,0,N,00,N +20241129,090838,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2540,-15,5,-0.59,2751955,1085,6.25,2550,2555,2530,3320,1790,2555,2536.36,1.02,0,-682,2615,2585,2555,2525,2495,2570,2510,44,765,100,1890,5,1,43800000,1113,7.45,0.82,12,0.00,341.00,3110.00,3650,20240522,-30.41,2415,20240805,5.18,3650,-30.41,20240522,2415,5.18,20240805,3650,-30.41,20240522,2415,5.18,20240805,1.35,N,100700,100,43 억,,445261,N,N,0,N,00,N 20241128,160825,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2555,5,2,0.20,44243235,17354,63.71,2580,2585,2525,3315,1785,2550,2549.45,1.02,0,-1757,2610,2580,2555,2525,2500,2567,2512,44,765,100,1880,5,1,43800000,1119,7.49,0.82,12,0.04,341.00,3110.00,3650,20240522,-30.00,2415,20240805,5.80,3650,-30.00,20240522,2415,5.80,20240805,3650,-30.00,20240522,2415,5.80,20240805,1.35,N,100700,100,43 억,,447018,N,N,0,N,00,N 20241128,150842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2530,-20,5,-0.78,37561060,14729,54.08,2580,2585,2525,3315,1785,2550,2550.14,1.02,0,-1660,2610,2580,2555,2525,2500,2567,2512,44,765,100,1880,5,1,43800000,1108,7.42,0.81,12,0.03,341.00,3110.00,3650,20240522,-30.68,2415,20240805,4.76,3650,-30.68,20240522,2415,4.76,20240805,3650,-30.68,20240522,2415,4.76,20240805,1.35,N,100700,100,43 억,,447018,N,N,0,N,00,N 20241128,140839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2550,0,3,0.00,21818010,8526,31.30,2580,2585,2530,3315,1785,2550,2559.00,1.02,0,-1662,2610,2580,2555,2525,2500,2567,2512,44,765,100,1880,5,1,43800000,1117,7.48,0.82,12,0.02,341.00,3110.00,3650,20240522,-30.14,2415,20240805,5.59,3650,-30.14,20240522,2415,5.59,20240805,3650,-30.14,20240522,2415,5.59,20240805,1.35,N,100700,100,43 억,,447018,N,N,0,N,00,N diff --git a/100790/price/prices-20241101.csv b/100790/price/prices-20241101.csv index 4c8c20e8c4b7..1dcd4bf99c42 100644 --- a/100790/price/prices-20241101.csv +++ b/100790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160818,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4900,30,2,0.62,13099493500,2607683,653.96,4880,5220,4785,6330,3410,4870,5023.48,0.63,0,-17862,4996,4932,4896,4832,4796,4915,4815,550,1460,1000,3400,5,1,53124634,2603,10.72,0.75,12,4.91,457.00,6503.00,7330,20240219,-33.15,4410,20240909,11.11,7330,-33.15,20240219,4410,11.11,20240909,7330,-33.15,20240219,4410,11.11,20240909,3.24,N,100790,1000,550 억,,335827,N,N,0,N,00,N +20241129,150837,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4905,35,2,0.72,12794648605,2545549,638.38,4880,5220,4785,6330,3410,4870,5026.28,0.63,0,-29486,4996,4932,4896,4832,4796,4915,4815,550,1460,1000,3400,5,1,53124634,2606,10.73,0.75,12,4.79,457.00,6503.00,7330,20240219,-33.08,4410,20240909,11.22,7330,-33.08,20240219,4410,11.22,20240909,7330,-33.08,20240219,4410,11.22,20240909,3.24,N,100790,1000,550 억,,335827,N,N,0,N,00,N +20241129,140839,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5000,130,2,2.67,11950856955,2375472,595.73,4880,5220,4785,6330,3410,4870,5030.94,0.63,0,-30929,4996,4932,4896,4832,4796,4915,4815,550,1460,1000,3400,10,1,53124634,2656,10.94,0.77,12,4.47,457.00,6503.00,7330,20240219,-31.79,4410,20240909,13.38,7330,-31.79,20240219,4410,13.38,20240909,7330,-31.79,20240219,4410,13.38,20240909,3.24,N,100790,1000,550 억,,335827,N,N,0,N,00,N +20241129,130837,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5030,160,2,3.29,10978054930,2181717,547.14,4880,5220,4785,6330,3410,4870,5031.84,0.63,0,-26788,4996,4932,4896,4832,4796,4915,4815,550,1460,1000,3400,10,1,53124634,2672,11.01,0.77,12,4.11,457.00,6503.00,7330,20240219,-31.38,4410,20240909,14.06,7330,-31.38,20240219,4410,14.06,20240909,7330,-31.38,20240219,4410,14.06,20240909,3.24,N,100790,1000,550 억,,335827,N,N,0,N,00,N +20241129,120838,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4915,45,2,0.92,4651785405,938264,235.30,4880,5100,4785,6330,3410,4870,4957.86,0.63,0,-25555,4996,4932,4896,4832,4796,4915,4815,550,1460,1000,3400,5,1,53124634,2611,10.75,0.76,12,1.77,457.00,6503.00,7330,20240219,-32.95,4410,20240909,11.45,7330,-32.95,20240219,4410,11.45,20240909,7330,-32.95,20240219,4410,11.45,20240909,3.24,N,100790,1000,550 억,,335827,N,N,0,N,00,N +20241129,110840,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4915,45,2,0.92,4421279940,891059,223.46,4880,5100,4785,6330,3410,4870,4961.83,0.63,0,-26442,4996,4932,4896,4832,4796,4915,4815,550,1460,1000,3400,5,1,53124634,2611,10.75,0.76,12,1.68,457.00,6503.00,7330,20240219,-32.95,4410,20240909,11.45,7330,-32.95,20240219,4410,11.45,20240909,7330,-32.95,20240219,4410,11.45,20240909,3.24,N,100790,1000,550 억,,335827,N,N,0,N,00,N +20241129,100834,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5010,140,2,2.87,3502776350,705274,176.87,4880,5100,4785,6330,3410,4870,4966.55,0.63,0,-42805,4996,4932,4896,4832,4796,4915,4815,550,1460,1000,3400,10,1,53124634,2662,10.96,0.77,12,1.33,457.00,6503.00,7330,20240219,-31.65,4410,20240909,13.61,7330,-31.65,20240219,4410,13.61,20240909,7330,-31.65,20240219,4410,13.61,20240909,3.24,N,100790,1000,550 억,,335827,N,N,0,N,00,N +20241129,090838,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4815,-55,5,-1.13,167749680,34762,8.72,4880,4890,4810,6330,3410,4870,4825.66,0.63,0,-16518,4996,4932,4896,4832,4796,4915,4815,550,1460,1000,3400,5,1,53124634,2558,10.54,0.74,12,0.07,457.00,6503.00,7330,20240219,-34.31,4410,20240909,9.18,7330,-34.31,20240219,4410,9.18,20240909,7330,-34.31,20240219,4410,9.18,20240909,3.24,N,100790,1000,550 억,,335827,N,N,0,N,00,N 20241128,160825,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4870,-80,5,-1.62,1903947900,389331,35.40,4950,4960,4860,6430,3465,4950,4890.45,0.65,0,-10329,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2587,10.66,0.75,12,0.73,457.00,6503.00,7330,20240219,-33.56,4410,20240909,10.43,7330,-33.56,20240219,4410,10.43,20240909,7330,-33.56,20240219,4410,10.43,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N 20241128,150842,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4875,-75,5,-1.52,1722227415,352005,32.01,4950,4960,4865,6430,3465,4950,4892.62,0.65,0,-10783,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2590,10.67,0.75,12,0.66,457.00,6503.00,7330,20240219,-33.49,4410,20240909,10.54,7330,-33.49,20240219,4410,10.54,20240909,7330,-33.49,20240219,4410,10.54,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N 20241128,140839,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4900,-50,5,-1.01,1368340350,279509,25.42,4950,4960,4865,6430,3465,4950,4895.51,0.65,0,-31819,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2603,10.72,0.75,12,0.53,457.00,6503.00,7330,20240219,-33.15,4410,20240909,11.11,7330,-33.15,20240219,4410,11.11,20240909,7330,-33.15,20240219,4410,11.11,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N diff --git a/100840/price/prices-20241101.csv b/100840/price/prices-20241101.csv index 0cd80674c05c..bded1c1025f3 100644 --- a/100840/price/prices-20241101.csv +++ b/100840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160818,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16900,-140,5,-0.82,6093029270,369108,96.51,17080,17100,16130,22150,11930,17040,16507.24,1.78,0,18733,18366,17702,17266,16602,16166,17485,16385,103,5110,500,11920,10,1,20680783,3495,15.38,1.20,12,1.78,1099.00,14034.00,19880,20241122,-14.99,7200,20240125,134.72,19880,-14.99,20241122,7200,134.72,20240125,35250,-52.06,20240415,9450,78.84,20240530,2.76,N,100840,500,103 억,,368743,N,N,31,N,00,N +20241129,150837,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16750,-290,5,-1.70,5791209690,351180,91.83,17080,17100,16130,22150,11930,17040,16490.60,1.78,0,27952,18366,17702,17266,16602,16166,17485,16385,103,5110,500,11920,10,1,20680783,3464,15.24,1.19,12,1.70,1099.00,14034.00,19880,20241122,-15.74,7200,20240125,132.64,19880,-15.74,20241122,7200,132.64,20240125,35250,-52.48,20240415,9450,77.25,20240530,2.76,N,100840,500,103 억,,368743,N,N,83,N,00,N +20241129,140840,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16630,-410,5,-2.41,5331349570,323515,84.59,17080,17100,16130,22150,11930,17040,16479.32,1.78,0,28647,18366,17702,17266,16602,16166,17485,16385,103,5110,500,11920,10,1,20680783,3439,15.13,1.18,12,1.56,1099.00,14034.00,19880,20241122,-16.35,7200,20240125,130.97,19880,-16.35,20241122,7200,130.97,20240125,35250,-52.82,20240415,9450,75.98,20240530,2.76,N,100840,500,103 억,,368743,N,N,83,N,00,N +20241129,130837,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16710,-330,5,-1.94,4674410860,284515,74.40,17080,17100,16130,22150,11930,17040,16429.24,1.78,0,34584,18366,17702,17266,16602,16166,17485,16385,103,5110,500,11920,10,1,20680783,3456,15.20,1.19,12,1.38,1099.00,14034.00,19880,20241122,-15.95,7200,20240125,132.08,19880,-15.95,20241122,7200,132.08,20240125,35250,-52.60,20240415,9450,76.83,20240530,2.76,N,100840,500,103 억,,368743,N,N,83,N,00,N +20241129,120838,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16930,-110,5,-0.65,4223826740,257610,67.36,17080,17100,16130,22150,11930,17040,16396.02,1.78,0,26703,18366,17702,17266,16602,16166,17485,16385,103,5110,500,11920,10,1,20680783,3501,15.40,1.21,12,1.25,1099.00,14034.00,19880,20241122,-14.84,7200,20240125,135.14,19880,-14.84,20241122,7200,135.14,20240125,35250,-51.97,20240415,9450,79.15,20240530,2.76,N,100840,500,103 억,,368743,N,N,83,N,00,N +20241129,110840,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16550,-490,5,-2.88,3366153150,205853,53.83,17080,17100,16130,22150,11930,17040,16351.97,1.78,0,18235,18366,17702,17266,16602,16166,17485,16385,103,5110,500,11920,10,1,20680783,3423,15.06,1.18,12,1.00,1099.00,14034.00,19880,20241122,-16.75,7200,20240125,129.86,19880,-16.75,20241122,7200,129.86,20240125,35250,-53.05,20240415,9450,75.13,20240530,2.76,N,100840,500,103 억,,368743,N,N,83,N,00,N +20241129,100835,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16200,-840,5,-4.93,2161758890,131725,34.44,17080,17100,16150,22150,11930,17040,16410.79,1.78,0,1577,18366,17702,17266,16602,16166,17485,16385,103,5110,500,11920,10,1,20680783,3350,14.74,1.15,12,0.64,1099.00,14034.00,19880,20241122,-18.51,7200,20240125,125.00,19880,-18.51,20241122,7200,125.00,20240125,35250,-54.04,20240415,9450,71.43,20240530,2.76,N,100840,500,103 억,,368743,N,N,83,N,00,N +20241129,090838,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16730,-310,5,-1.82,251888750,14914,3.90,17080,17100,16600,22150,11930,17040,16888.65,1.78,0,-7380,18366,17702,17266,16602,16166,17485,16385,103,5110,500,11920,10,1,20680783,3460,15.22,1.19,12,0.07,1099.00,14034.00,19880,20241122,-15.85,7200,20240125,132.36,19880,-15.85,20241122,7200,132.36,20240125,35250,-52.54,20240415,9450,77.04,20240530,2.76,N,100840,500,103 억,,368743,N,N,83,N,00,N 20241128,160826,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17040,-890,5,-4.96,6549187460,381167,94.78,17930,17930,16830,23300,12560,17930,17181.46,1.61,0,51829,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3524,15.51,1.21,12,1.84,1099.00,14034.00,19880,20241122,-14.29,7200,20240125,136.67,19880,-14.29,20241122,7200,136.67,20240125,35250,-51.66,20240415,9450,80.32,20240530,2.77,N,100840,500,103 억,,332183,N,N,83,N,00,N 20241128,150843,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17080,-850,5,-4.74,6319195740,367695,91.43,17930,17930,16830,23300,12560,17930,17185.33,1.61,0,50012,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3532,15.54,1.22,12,1.78,1099.00,14034.00,19880,20241122,-14.08,7200,20240125,137.22,19880,-14.08,20241122,7200,137.22,20240125,35250,-51.55,20240415,9450,80.74,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N 20241128,140839,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17180,-750,5,-4.18,5036202550,292312,72.68,17930,17930,16830,23300,12560,17930,17228.09,1.61,0,33723,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3553,15.63,1.22,12,1.41,1099.00,14034.00,19880,20241122,-13.58,7200,20240125,138.61,19880,-13.58,20241122,7200,138.61,20240125,35250,-51.26,20240415,9450,81.80,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N diff --git a/101000/price/prices-20241101.csv b/101000/price/prices-20241101.csv index ef79d6e45cef..f06682ab312b 100644 --- a/101000/price/prices-20241101.csv +++ b/101000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-20,5,-0.85,473842820,206384,32.82,2345,2390,2245,3040,1640,2340,2295.89,1.17,0,-65162,2570,2455,2295,2180,2020,2512,2237,151,700,500,1400,5,1,30149619,699,11.66,2.79,12,0.68,199.00,833.00,4225,20240327,-45.09,1863,20241011,24.53,4225,-45.09,20240327,1863,24.53,20241011,4225,-45.09,20240327,1863,24.53,20241011,1.38,N,101000,500,150 억,,354034,N,N,0,N,00,N +20241129,150838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-20,5,-0.85,362550770,158183,25.16,2345,2390,2245,3040,1640,2340,2291.97,1.17,0,-49487,2570,2455,2295,2180,2020,2512,2237,151,700,500,1400,5,1,30149619,699,11.66,2.79,12,0.52,199.00,833.00,4225,20240327,-45.09,1863,20241011,24.53,4225,-45.09,20240327,1863,24.53,20241011,4225,-45.09,20240327,1863,24.53,20241011,1.38,N,101000,500,150 억,,354034,N,N,0,N,00,N +20241129,140840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-45,5,-1.92,309260990,134921,21.46,2345,2390,2245,3040,1640,2340,2292.16,1.17,0,-37721,2570,2455,2295,2180,2020,2512,2237,151,700,500,1400,5,1,30149619,692,11.53,2.76,12,0.45,199.00,833.00,4225,20240327,-45.68,1863,20241011,23.19,4225,-45.68,20240327,1863,23.19,20241011,4225,-45.68,20240327,1863,23.19,20241011,1.38,N,101000,500,150 억,,354034,N,N,0,N,00,N +20241129,130838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,-85,5,-3.63,282158885,122992,19.56,2345,2390,2245,3040,1640,2340,2294.12,1.17,0,-31054,2570,2455,2295,2180,2020,2512,2237,151,700,500,1400,5,1,30149619,680,11.33,2.71,12,0.41,199.00,833.00,4225,20240327,-46.63,1863,20241011,21.04,4225,-46.63,20240327,1863,21.04,20241011,4225,-46.63,20240327,1863,21.04,20241011,1.38,N,101000,500,150 억,,354034,N,N,0,N,00,N +20241129,120839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-50,5,-2.14,252392880,109889,17.48,2345,2390,2245,3040,1640,2340,2296.80,1.17,0,-24363,2570,2455,2295,2180,2020,2512,2237,151,700,500,1400,5,1,30149619,690,11.51,2.75,12,0.36,199.00,833.00,4225,20240327,-45.80,1863,20241011,22.92,4225,-45.80,20240327,1863,22.92,20241011,4225,-45.80,20240327,1863,22.92,20241011,1.38,N,101000,500,150 억,,354034,N,N,0,N,00,N +20241129,110841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-45,5,-1.92,246623270,107354,17.07,2345,2390,2245,3040,1640,2340,2297.29,1.17,0,-23981,2570,2455,2295,2180,2020,2512,2237,151,700,500,1400,5,1,30149619,692,11.53,2.76,12,0.36,199.00,833.00,4225,20240327,-45.68,1863,20241011,23.19,4225,-45.68,20240327,1863,23.19,20241011,4225,-45.68,20240327,1863,23.19,20241011,1.38,N,101000,500,150 억,,354034,N,N,0,N,00,N +20241129,100835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,-80,5,-3.42,209454720,91041,14.48,2345,2390,2245,3040,1640,2340,2300.66,1.17,0,-12690,2570,2455,2295,2180,2020,2512,2237,151,700,500,1400,5,1,30149619,681,11.36,2.71,12,0.30,199.00,833.00,4225,20240327,-46.51,1863,20241011,21.31,4225,-46.51,20240327,1863,21.31,20241011,4225,-46.51,20240327,1863,21.31,20241011,1.38,N,101000,500,150 억,,354034,N,N,0,N,00,N +20241129,090839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-40,5,-1.71,105254040,45093,7.17,2345,2390,2285,3040,1640,2340,2334.15,1.17,0,-3520,2570,2455,2295,2180,2020,2512,2237,151,700,500,1400,5,1,30149619,693,11.56,2.76,12,0.15,199.00,833.00,4225,20240327,-45.56,1863,20241011,23.46,4225,-45.56,20240327,1863,23.46,20241011,4225,-45.56,20240327,1863,23.46,20241011,1.38,N,101000,500,150 억,,354034,N,N,0,N,00,N 20241128,160826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,200,2,9.35,1429782435,626332,613.90,2135,2410,2135,2780,1500,2140,2283.05,0.81,0,110238,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,706,11.76,2.81,12,2.08,199.00,833.00,4225,20240327,-44.62,1863,20241011,25.60,4225,-44.62,20240327,1863,25.60,20241011,4225,-44.62,20240327,1863,25.60,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N 20241128,150843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,160,2,7.48,1309706270,574812,563.40,2135,2410,2135,2780,1500,2140,2278.78,0.81,0,105143,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,693,11.56,2.76,12,1.91,199.00,833.00,4225,20240327,-45.56,1863,20241011,23.46,4225,-45.56,20240327,1863,23.46,20241011,4225,-45.56,20240327,1863,23.46,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N 20241128,140840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,130,2,6.07,631950455,284399,278.75,2135,2275,2135,2780,1500,2140,2222.40,0.81,0,79872,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,684,11.41,2.73,12,0.94,199.00,833.00,4225,20240327,-46.27,1863,20241011,21.85,4225,-46.27,20240327,1863,21.85,20241011,4225,-46.27,20240327,1863,21.85,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N diff --git a/101140/price/prices-20241101.csv b/101140/price/prices-20241101.csv index ba910cb81fdc..47ca56b2b9bf 100644 --- a/101140/price/prices-20241101.csv +++ b/101140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160819,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231122,0.00,9340,20231122,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231129,9340,0.00,20231129,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241129,150838,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231122,0.00,9340,20231122,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231129,9340,0.00,20231129,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241129,140840,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231122,0.00,9340,20231122,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231129,9340,0.00,20231129,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241129,130838,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231122,0.00,9340,20231122,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231129,9340,0.00,20231129,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241129,120839,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231122,0.00,9340,20231122,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231129,9340,0.00,20231129,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241129,110841,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231122,0.00,9340,20231122,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231129,9340,0.00,20231129,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241129,100835,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231122,0.00,9340,20231122,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231129,9340,0.00,20231129,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241129,090839,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231122,0.00,9340,20231122,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231129,9340,0.00,20231129,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241128,160826,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241128,150843,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241128,140840,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N diff --git a/101160/price/prices-20241101.csv b/101160/price/prices-20241101.csv index bd767e210ad2..054ae7a06ee7 100644 --- a/101160/price/prices-20241101.csv +++ b/101160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160819,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15930,-520,5,-3.16,2141862130,133908,139.49,16440,16440,15840,21350,11520,16450,15995.06,3.93,0,-17811,16836,16642,16506,16312,16176,16575,16245,83,4900,500,12170,10,1,16510993,2630,4.89,1.10,12,0.81,3261.00,14506.00,27700,20240109,-42.49,15840,20241129,0.57,27700,-42.49,20240109,15840,0.57,20241129,27700,-42.49,20240109,15840,0.57,20241129,2.44,N,101160,500,82 억,,648112,N,N,3,N,00,N +20241129,150838,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15960,-490,5,-2.98,1840291580,115050,119.84,16440,16440,15840,21350,11520,16450,15995.58,3.93,0,-16129,16836,16642,16506,16312,16176,16575,16245,83,4900,500,12170,10,1,16510993,2635,4.89,1.10,12,0.70,3261.00,14506.00,27700,20240109,-42.38,15840,20241129,0.76,27700,-42.38,20240109,15840,0.76,20241129,27700,-42.38,20240109,15840,0.76,20241129,2.44,N,101160,500,82 억,,648112,N,N,2,N,00,N +20241129,140841,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15940,-510,5,-3.10,1454265880,90816,94.60,16440,16440,15840,21350,11520,16450,16013.32,3.93,0,-14378,16836,16642,16506,16312,16176,16575,16245,83,4900,500,12170,10,1,16510993,2632,4.89,1.10,12,0.55,3261.00,14506.00,27700,20240109,-42.45,15840,20241129,0.63,27700,-42.45,20240109,15840,0.63,20241129,27700,-42.45,20240109,15840,0.63,20241129,2.44,N,101160,500,82 억,,648112,N,N,2,N,00,N +20241129,130838,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15900,-550,5,-3.34,1221796690,76207,79.38,16440,16440,15840,21350,11520,16450,16032.60,3.93,0,-14557,16836,16642,16506,16312,16176,16575,16245,83,4900,500,12170,10,1,16510993,2625,4.88,1.10,12,0.46,3261.00,14506.00,27700,20240109,-42.60,15840,20241129,0.38,27700,-42.60,20240109,15840,0.38,20241129,27700,-42.60,20240109,15840,0.38,20241129,2.44,N,101160,500,82 억,,648112,N,N,2,N,00,N +20241129,120839,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15930,-520,5,-3.16,1053400140,65641,68.38,16440,16440,15840,21350,11520,16450,16047.90,3.93,0,-15257,16836,16642,16506,16312,16176,16575,16245,83,4900,500,12170,10,1,16510993,2630,4.89,1.10,12,0.40,3261.00,14506.00,27700,20240109,-42.49,15840,20241129,0.57,27700,-42.49,20240109,15840,0.57,20241129,27700,-42.49,20240109,15840,0.57,20241129,2.44,N,101160,500,82 억,,648112,N,N,2,N,00,N +20241129,110841,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,16030,-420,5,-2.55,723222910,44909,46.78,16440,16440,16000,21350,11520,16450,16104.19,3.93,0,-14689,16836,16642,16506,16312,16176,16575,16245,83,4900,500,12170,10,1,16510993,2647,4.92,1.11,12,0.27,3261.00,14506.00,27700,20240109,-42.13,16000,20241129,0.19,27700,-42.13,20240109,16000,0.19,20241129,27700,-42.13,20240109,16000,0.19,20241129,2.44,N,101160,500,82 억,,648112,N,N,2,N,00,N +20241129,100835,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,16050,-400,5,-2.43,624512080,38756,40.37,16440,16440,16000,21350,11520,16450,16113.95,3.93,0,-13884,16836,16642,16506,16312,16176,16575,16245,83,4900,500,12170,10,1,16510993,2650,4.92,1.11,12,0.23,3261.00,14506.00,27700,20240109,-42.06,16000,20241129,0.31,27700,-42.06,20240109,16000,0.31,20241129,27700,-42.06,20240109,16000,0.31,20241129,2.44,N,101160,500,82 억,,648112,N,N,2,N,00,N +20241129,090839,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,16230,-220,5,-1.34,48510740,2977,3.10,16440,16440,16230,21350,11520,16450,16295.18,3.93,0,-2350,16836,16642,16506,16312,16176,16575,16245,83,4900,500,12170,10,1,16510993,2680,4.98,1.12,12,0.02,3261.00,14506.00,27700,20240109,-41.41,16230,20241129,0.00,27700,-41.41,20240109,16230,0.00,20241129,27700,-41.41,20240109,16230,0.00,20241129,2.44,N,101160,500,82 억,,648112,N,N,2,N,00,N 20241128,160827,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,16450,-170,5,-1.02,1581500580,95929,63.51,16700,16700,16370,21600,11640,16620,16486.18,3.99,0,-12588,17180,16900,16660,16380,16140,16780,16260,83,4980,500,12290,10,1,16510993,2716,5.04,1.13,12,0.58,3261.00,14506.00,27700,20240109,-40.61,16370,20241128,0.49,27700,-40.61,20240109,16370,0.49,20241128,27700,-40.61,20240109,16370,0.49,20241128,2.40,N,101160,500,82 억,,658839,N,N,2,N,00,N 20241128,150844,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,16390,-230,5,-1.38,1524294710,92448,61.21,16700,16700,16370,21600,11640,16620,16488.13,3.99,0,-12405,17180,16900,16660,16380,16140,16780,16260,83,4980,500,12290,10,1,16510993,2706,5.03,1.13,12,0.56,3261.00,14506.00,27700,20240109,-40.83,16370,20241128,0.12,27700,-40.83,20240109,16370,0.12,20241128,27700,-40.83,20240109,16370,0.12,20241128,2.40,N,101160,500,82 억,,658839,N,N,1,N,00,N 20241128,140840,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,16380,-240,5,-1.44,1169696040,70842,46.90,16700,16700,16370,21600,11640,16620,16511.34,3.99,0,-18083,17180,16900,16660,16380,16140,16780,16260,83,4980,500,12290,10,1,16510993,2705,5.02,1.13,12,0.43,3261.00,14506.00,27700,20240109,-40.87,16370,20241128,0.06,27700,-40.87,20240109,16370,0.06,20241128,27700,-40.87,20240109,16370,0.06,20241128,2.40,N,101160,500,82 억,,658839,N,N,1,N,00,N diff --git a/101170/price/prices-20241101.csv b/101170/price/prices-20241101.csv index 2bd791f91a8f..0188bf8adf71 100644 --- a/101170/price/prices-20241101.csv +++ b/101170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-570,5,-10.00,3560040910,679267,24.96,5380,5430,5080,7410,3990,5700,5239.91,0.54,0,-16009,6666,6182,5656,5172,4646,6425,5415,68,1710,500,4210,10,1,13500000,693,13.75,0.76,12,5.03,373.00,6742.00,9070,20240607,-43.44,4815,20241115,6.54,9070,-43.44,20240607,4815,6.54,20241115,9070,-43.44,20240607,4815,6.54,20241115,4.34,N,101170,500,67 억,,72586,N,N,0,N,00,N +20241129,150839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-560,5,-9.82,3401815550,648432,23.82,5380,5430,5080,7410,3990,5700,5244.96,0.54,0,-14850,6666,6182,5656,5172,4646,6425,5415,68,1710,500,4210,10,1,13500000,694,13.78,0.76,12,4.80,373.00,6742.00,9070,20240607,-43.33,4815,20241115,6.75,9070,-43.33,20240607,4815,6.75,20241115,9070,-43.33,20240607,4815,6.75,20241115,4.34,N,101170,500,67 억,,72586,N,N,0,N,00,N +20241129,140841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-510,5,-8.95,3139387040,597317,21.95,5380,5430,5080,7410,3990,5700,5254.48,0.54,0,-15695,6666,6182,5656,5172,4646,6425,5415,68,1710,500,4210,10,1,13500000,701,13.91,0.77,12,4.42,373.00,6742.00,9070,20240607,-42.78,4815,20241115,7.79,9070,-42.78,20240607,4815,7.79,20241115,9070,-42.78,20240607,4815,7.79,20241115,4.34,N,101170,500,67 억,,72586,N,N,0,N,00,N +20241129,130839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-510,5,-8.95,2995593450,569575,20.93,5380,5430,5080,7410,3990,5700,5257.96,0.54,0,-13003,6666,6182,5656,5172,4646,6425,5415,68,1710,500,4210,10,1,13500000,701,13.91,0.77,12,4.22,373.00,6742.00,9070,20240607,-42.78,4815,20241115,7.79,9070,-42.78,20240607,4815,7.79,20241115,9070,-42.78,20240607,4815,7.79,20241115,4.34,N,101170,500,67 억,,72586,N,N,0,N,00,N +20241129,120840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-500,5,-8.77,2857925940,543091,19.95,5380,5430,5080,7410,3990,5700,5260.89,0.54,0,-9669,6666,6182,5656,5172,4646,6425,5415,68,1710,500,4210,10,1,13500000,702,13.94,0.77,12,4.02,373.00,6742.00,9070,20240607,-42.67,4815,20241115,8.00,9070,-42.67,20240607,4815,8.00,20241115,9070,-42.67,20240607,4815,8.00,20241115,4.34,N,101170,500,67 억,,72586,N,N,0,N,00,N +20241129,110842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,-490,5,-8.60,2682200370,509275,18.71,5380,5430,5080,7410,3990,5700,5265.18,0.54,0,-3062,6666,6182,5656,5172,4646,6425,5415,68,1710,500,4210,10,1,13500000,703,13.97,0.77,12,3.77,373.00,6742.00,9070,20240607,-42.56,4815,20241115,8.20,9070,-42.56,20240607,4815,8.20,20241115,9070,-42.56,20240607,4815,8.20,20241115,4.34,N,101170,500,67 억,,72586,N,N,0,N,00,N +20241129,100836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-600,5,-10.53,2421806510,459190,16.87,5380,5430,5080,7410,3990,5700,5272.42,0.54,0,2361,6666,6182,5656,5172,4646,6425,5415,68,1710,500,4210,10,1,13500000,689,13.67,0.76,12,3.40,373.00,6742.00,9070,20240607,-43.77,4815,20241115,5.92,9070,-43.77,20240607,4815,5.92,20241115,9070,-43.77,20240607,4815,5.92,20241115,4.34,N,101170,500,67 억,,72586,N,N,0,N,00,N +20241129,090839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,-380,5,-6.67,1171928280,219288,8.06,5380,5430,5250,7410,3990,5700,5341.32,0.54,0,14883,6666,6182,5656,5172,4646,6425,5415,68,1710,500,4210,10,1,13500000,718,14.26,0.79,12,1.62,373.00,6742.00,9070,20240607,-41.35,4815,20241115,10.49,9070,-41.35,20240607,4815,10.49,20241115,9070,-41.35,20240607,4815,10.49,20241115,4.34,N,101170,500,67 억,,72586,N,N,0,N,00,N 20241128,160827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,340,2,6.34,14564035490,2526667,2056.68,5310,6140,5130,6960,3760,5360,5764.58,1.53,0,-133811,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,770,15.28,0.85,12,18.72,373.00,6742.00,9070,20240607,-37.16,4815,20241115,18.38,9070,-37.16,20240607,4815,18.38,20241115,9070,-37.16,20240607,4815,18.38,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N 20241128,150844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,350,2,6.53,12745625530,2206572,1796.12,5310,6140,5130,6960,3760,5360,5776.21,1.53,0,-137482,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,771,15.31,0.85,12,16.34,373.00,6742.00,9070,20240607,-37.05,4815,20241115,18.59,9070,-37.05,20240607,4815,18.59,20241115,9070,-37.05,20240607,4815,18.59,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N 20241128,140841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-210,5,-3.92,567973140,108963,88.69,5310,5330,5130,6960,3760,5360,5212.53,1.53,0,-20245,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,695,13.81,0.76,12,0.81,373.00,6742.00,9070,20240607,-43.22,4815,20241115,6.96,9070,-43.22,20240607,4815,6.96,20241115,9070,-43.22,20240607,4815,6.96,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N diff --git a/101240/price/prices-20241101.csv b/101240/price/prices-20241101.csv index aa9ee92c3d3e..6d38a1025673 100644 --- a/101240/price/prices-20241101.csv +++ b/101240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160820,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3905,-115,5,-2.86,266161345,66909,123.68,4025,4090,3870,5220,2815,4020,3978.40,2.44,0,-16731,4080,4050,4015,3985,3950,4065,4000,52,1200,500,2810,5,1,10340947,404,11.80,0.52,12,0.65,331.00,7450.00,6230,20240820,-37.32,3870,20241129,0.90,6230,-37.32,20240820,3870,0.90,20241129,6230,-37.32,20240820,3870,0.90,20241129,2.53,N,101240,500,51 억,,251873,N,N,0,N,00,N +20241129,150839,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3910,-110,5,-2.74,256819310,64518,119.26,4025,4090,3870,5220,2815,4020,3980.58,2.44,0,-16118,4080,4050,4015,3985,3950,4065,4000,52,1200,500,2810,5,1,10340947,404,11.81,0.52,12,0.62,331.00,7450.00,6230,20240820,-37.24,3870,20241129,1.03,6230,-37.24,20240820,3870,1.03,20241129,6230,-37.24,20240820,3870,1.03,20241129,2.53,N,101240,500,51 억,,251873,N,N,0,N,00,N +20241129,140841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3930,-90,5,-2.24,214665225,53839,99.52,4025,4090,3870,5220,2815,4020,3987.17,2.44,0,-11464,4080,4050,4015,3985,3950,4065,4000,52,1200,500,2810,5,1,10340947,406,11.87,0.53,12,0.52,331.00,7450.00,6230,20240820,-36.92,3870,20241129,1.55,6230,-36.92,20240820,3870,1.55,20241129,6230,-36.92,20240820,3870,1.55,20241129,2.53,N,101240,500,51 억,,251873,N,N,0,N,00,N +20241129,130839,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3925,-95,5,-2.36,199575275,50000,92.42,4025,4090,3870,5220,2815,4020,3991.51,2.44,0,-10559,4080,4050,4015,3985,3950,4065,4000,52,1200,500,2810,5,1,10340947,406,11.86,0.53,12,0.48,331.00,7450.00,6230,20240820,-37.00,3870,20241129,1.42,6230,-37.00,20240820,3870,1.42,20241129,6230,-37.00,20240820,3870,1.42,20241129,2.53,N,101240,500,51 억,,251873,N,N,0,N,00,N +20241129,120840,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3945,-75,5,-1.87,152385100,37978,70.20,4025,4090,3940,5220,2815,4020,4012.46,2.44,0,-8913,4080,4050,4015,3985,3950,4065,4000,52,1200,500,2810,5,1,10340947,408,11.92,0.53,12,0.37,331.00,7450.00,6230,20240820,-36.68,3940,20241129,0.13,6230,-36.68,20240820,3940,0.13,20241129,6230,-36.68,20240820,3940,0.13,20241129,2.53,N,101240,500,51 억,,251873,N,N,0,N,00,N +20241129,110842,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3985,-35,5,-0.87,125281490,31129,57.54,4025,4090,3960,5220,2815,4020,4024.59,2.44,0,-8750,4080,4050,4015,3985,3950,4065,4000,52,1200,500,2810,5,1,10340947,412,12.04,0.53,12,0.30,331.00,7450.00,6230,20240820,-36.04,3960,20241129,0.63,6230,-36.04,20240820,3960,0.63,20241129,6230,-36.04,20240820,3960,0.63,20241129,2.53,N,101240,500,51 억,,251873,N,N,0,N,00,N +20241129,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,-5,5,-0.12,97779225,24222,44.77,4025,4090,3990,5220,2815,4020,4036.79,2.44,0,-6122,4080,4050,4015,3985,3950,4065,4000,52,1200,500,2810,5,1,10340947,415,12.13,0.54,12,0.23,331.00,7450.00,6230,20240820,-35.55,3980,20241128,0.88,6230,-35.55,20240820,3980,0.88,20241128,6230,-35.55,20240820,3980,0.88,20241128,2.53,N,101240,500,51 억,,251873,N,N,0,N,00,N +20241129,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,45,2,1.12,38214850,9416,17.41,4025,4090,4025,5220,2815,4020,4058.50,2.44,0,1530,4080,4050,4015,3985,3950,4065,4000,52,1200,500,2810,5,1,10340947,420,12.28,0.55,12,0.09,331.00,7450.00,6230,20240820,-34.75,3980,20241128,2.14,6230,-34.75,20240820,3980,2.14,20241128,6230,-34.75,20240820,3980,2.14,20241128,2.53,N,101240,500,51 억,,251873,N,N,0,N,00,N 20241128,160827,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4020,20,2,0.50,215247700,53777,45.19,4010,4045,3980,5200,2800,4000,4002.60,2.33,0,10444,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,416,12.15,0.54,12,0.52,331.00,7450.00,6230,20240820,-35.47,3980,20241128,1.01,6230,-35.47,20240820,3980,1.01,20241128,6230,-35.47,20240820,3980,1.01,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N 20241128,150844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4030,30,2,0.75,208071690,51995,43.70,4010,4045,3980,5200,2800,4000,4001.76,2.33,0,10006,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,417,12.18,0.54,12,0.50,331.00,7450.00,6230,20240820,-35.31,3980,20241128,1.26,6230,-35.31,20240820,3980,1.26,20241128,6230,-35.31,20240820,3980,1.26,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N 20241128,140841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4010,10,2,0.25,189395865,47366,39.81,4010,4030,3980,5200,2800,4000,3998.56,2.33,0,9726,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,415,12.11,0.54,12,0.46,331.00,7450.00,6230,20240820,-35.63,3980,20241128,0.75,6230,-35.63,20240820,3980,0.75,20241128,6230,-35.63,20240820,3980,0.75,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N diff --git a/101330/price/prices-20241101.csv b/101330/price/prices-20241101.csv index 5581360fb081..0c32219c74c9 100644 --- a/101330/price/prices-20241101.csv +++ b/101330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,-40,5,-1.37,105991975,36973,114.78,2915,2930,2830,3785,2045,2915,2866.41,2.32,0,-8164,2995,2955,2925,2885,2855,2940,2870,120,870,500,2210,5,1,23147029,665,4.24,0.21,12,0.16,678.00,13907.00,4335,20240205,-33.68,2790,20241115,3.05,4335,-33.68,20240205,2790,3.05,20241115,4335,-33.68,20240205,2790,3.05,20241115,2.13,N,101330,500,119 억,,537793,N,N,0,N,00,N +20241129,150839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-15,5,-0.51,97793465,34124,105.93,2915,2930,2830,3785,2045,2915,2865.83,2.32,0,-7778,2995,2955,2925,2885,2855,2940,2870,120,870,500,2210,5,1,23147029,671,4.28,0.21,12,0.15,678.00,13907.00,4335,20240205,-33.10,2790,20241115,3.94,4335,-33.10,20240205,2790,3.94,20241115,4335,-33.10,20240205,2790,3.94,20241115,2.13,N,101330,500,119 억,,537793,N,N,0,N,00,N +20241129,140842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,-35,5,-1.20,87529125,30588,94.96,2915,2930,2830,3785,2045,2915,2861.55,2.32,0,-5617,2995,2955,2925,2885,2855,2940,2870,120,870,500,2210,5,1,23147029,667,4.25,0.21,12,0.13,678.00,13907.00,4335,20240205,-33.56,2790,20241115,3.23,4335,-33.56,20240205,2790,3.23,20241115,4335,-33.56,20240205,2790,3.23,20241115,2.13,N,101330,500,119 억,,537793,N,N,0,N,00,N +20241129,130839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,-40,5,-1.37,60147245,21052,65.35,2915,2930,2830,3785,2045,2915,2857.08,2.32,0,-5558,2995,2955,2925,2885,2855,2940,2870,120,870,500,2210,5,1,23147029,665,4.24,0.21,12,0.09,678.00,13907.00,4335,20240205,-33.68,2790,20241115,3.05,4335,-33.68,20240205,2790,3.05,20241115,4335,-33.68,20240205,2790,3.05,20241115,2.13,N,101330,500,119 억,,537793,N,N,0,N,00,N +20241129,120840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,-45,5,-1.54,57838075,20246,62.85,2915,2930,2830,3785,2045,2915,2856.76,2.32,0,-5202,2995,2955,2925,2885,2855,2940,2870,120,870,500,2210,5,1,23147029,664,4.23,0.21,12,0.09,678.00,13907.00,4335,20240205,-33.79,2790,20241115,2.87,4335,-33.79,20240205,2790,2.87,20241115,4335,-33.79,20240205,2790,2.87,20241115,2.13,N,101330,500,119 억,,537793,N,N,0,N,00,N +20241129,110842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,-45,5,-1.54,57440605,20107,62.42,2915,2930,2830,3785,2045,2915,2856.74,2.32,0,-5158,2995,2955,2925,2885,2855,2940,2870,120,870,500,2210,5,1,23147029,664,4.23,0.21,12,0.09,678.00,13907.00,4335,20240205,-33.79,2790,20241115,2.87,4335,-33.79,20240205,2790,2.87,20241115,4335,-33.79,20240205,2790,2.87,20241115,2.13,N,101330,500,119 억,,537793,N,N,0,N,00,N +20241129,100836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,-55,5,-1.89,49838415,17439,54.14,2915,2930,2830,3785,2045,2915,2857.87,2.32,0,-4922,2995,2955,2925,2885,2855,2940,2870,120,870,500,2210,5,1,23147029,662,4.22,0.21,12,0.08,678.00,13907.00,4335,20240205,-34.03,2790,20241115,2.51,4335,-34.03,20240205,2790,2.51,20241115,4335,-34.03,20240205,2790,2.51,20241115,2.13,N,101330,500,119 억,,537793,N,N,0,N,00,N +20241129,090840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,15,2,0.51,3257850,1121,3.48,2915,2930,2880,3785,2045,2915,2906.19,2.32,0,-1048,2995,2955,2925,2885,2855,2940,2870,120,870,500,2210,5,1,23147029,678,4.32,0.21,12,0.00,678.00,13907.00,4335,20240205,-32.41,2790,20241115,5.02,4335,-32.41,20240205,2790,5.02,20241115,4335,-32.41,20240205,2790,5.02,20241115,2.13,N,101330,500,119 억,,537793,N,N,0,N,00,N 20241128,160828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-35,5,-1.19,93983285,32213,90.14,2965,2965,2895,3835,2065,2950,2917.57,2.33,0,-1270,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,675,4.30,0.21,12,0.14,678.00,13907.00,4335,20240205,-32.76,2790,20241115,4.48,4335,-32.76,20240205,2790,4.48,20241115,4335,-32.76,20240205,2790,4.48,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N 20241128,150845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,-15,5,-0.51,88706990,30403,85.08,2965,2965,2895,3835,2065,2950,2917.71,2.33,0,-852,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,679,4.33,0.21,12,0.13,678.00,13907.00,4335,20240205,-32.30,2790,20241115,5.20,4335,-32.30,20240205,2790,5.20,20241115,4335,-32.30,20240205,2790,5.20,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N 20241128,140841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-30,5,-1.02,84524050,28971,81.07,2965,2965,2895,3835,2065,2950,2917.54,2.33,0,-719,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,676,4.31,0.21,12,0.13,678.00,13907.00,4335,20240205,-32.64,2790,20241115,4.66,4335,-32.64,20240205,2790,4.66,20241115,4335,-32.64,20240205,2790,4.66,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N diff --git a/101360/price/prices-20241101.csv b/101360/price/prices-20241101.csv index 3c399901ba34..46e42e24d002 100644 --- a/101360/price/prices-20241101.csv +++ b/101360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160821,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26600,-600,5,-2.21,6683771150,251814,133.04,27500,27600,25950,35350,19050,27200,26542.33,0.75,0,-37659,28166,27682,27066,26582,25966,27925,26825,89,8150,500,19040,50,1,17786114,4731,-37.68,3.81,12,1.42,-706.00,6985.00,71297,20240305,-62.69,16218,20231208,64.02,71297,-62.69,20240305,16377,62.42,20240104,89900,-70.41,20240305,20450,30.07,20231208,2.55,N,101360,500,88 억,,134250,N,N,50,N,00,N +20241129,150839,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26450,-750,5,-2.76,6395354300,240947,127.30,27500,27600,25950,35350,19050,27200,26542.58,0.75,0,-39866,28166,27682,27066,26582,25966,27925,26825,89,8150,500,19040,50,1,17786114,4704,-37.46,3.79,12,1.35,-706.00,6985.00,71297,20240305,-62.90,16218,20231208,63.09,71297,-62.90,20240305,16377,61.51,20240104,89900,-70.58,20240305,20450,29.34,20231208,2.55,N,101360,500,88 억,,134250,N,N,185,N,00,N +20241129,140842,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26750,-450,5,-1.65,5705733550,214994,113.59,27500,27600,25950,35350,19050,27200,26539.04,0.75,0,-40618,28166,27682,27066,26582,25966,27925,26825,89,8150,500,19040,50,1,17786114,4758,-37.89,3.83,12,1.21,-706.00,6985.00,71297,20240305,-62.48,16218,20231208,64.94,71297,-62.48,20240305,16377,63.34,20240104,89900,-70.24,20240305,20450,30.81,20231208,2.55,N,101360,500,88 억,,134250,N,N,185,N,00,N +20241129,130840,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26450,-750,5,-2.76,5201854300,196045,103.58,27500,27600,25950,35350,19050,27200,26533.98,0.75,0,-42939,28166,27682,27066,26582,25966,27925,26825,89,8150,500,19040,50,1,17786114,4704,-37.46,3.79,12,1.10,-706.00,6985.00,71297,20240305,-62.90,16218,20231208,63.09,71297,-62.90,20240305,16377,61.51,20240104,89900,-70.58,20240305,20450,29.34,20231208,2.55,N,101360,500,88 억,,134250,N,N,185,N,00,N +20241129,120841,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26500,-700,5,-2.57,4789495200,180538,95.38,27500,27600,25950,35350,19050,27200,26529.01,0.75,0,-41424,28166,27682,27066,26582,25966,27925,26825,89,8150,500,19040,50,1,17786114,4713,-37.54,3.79,12,1.02,-706.00,6985.00,71297,20240305,-62.83,16218,20231208,63.40,71297,-62.83,20240305,16377,61.81,20240104,89900,-70.52,20240305,20450,29.58,20231208,2.55,N,101360,500,88 억,,134250,N,N,185,N,00,N +20241129,110842,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26250,-950,5,-3.49,3815974100,143284,75.70,27500,27600,26200,35350,19050,27200,26632.24,0.75,0,-40660,28166,27682,27066,26582,25966,27925,26825,89,8150,500,19040,50,1,17786114,4669,-37.18,3.76,12,0.81,-706.00,6985.00,71297,20240305,-63.18,16218,20231208,61.86,71297,-63.18,20240305,16377,60.29,20240104,89900,-70.80,20240305,20450,28.36,20231208,2.55,N,101360,500,88 억,,134250,N,N,185,N,00,N +20241129,100837,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26400,-800,5,-2.94,3126447100,117102,61.87,27500,27600,26300,35350,19050,27200,26698.49,0.75,0,-32159,28166,27682,27066,26582,25966,27925,26825,89,8150,500,19040,50,1,17786114,4696,-37.39,3.78,12,0.66,-706.00,6985.00,71297,20240305,-62.97,16218,20231208,62.78,71297,-62.97,20240305,16377,61.20,20240104,89900,-70.63,20240305,20450,29.10,20231208,2.55,N,101360,500,88 억,,134250,N,N,185,N,00,N +20241129,090840,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26800,-400,5,-1.47,933600550,34403,18.18,27500,27600,26700,35350,19050,27200,27137.18,0.75,0,-10344,28166,27682,27066,26582,25966,27925,26825,89,8150,500,19040,50,1,17786114,4767,-37.96,3.84,12,0.19,-706.00,6985.00,71297,20240305,-62.41,16218,20231208,65.25,71297,-62.41,20240305,16377,63.64,20240104,89900,-70.19,20240305,20450,31.05,20231208,2.55,N,101360,500,88 억,,134250,N,N,185,N,00,N 20241128,160828,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,300,2,1.12,4719460300,174666,81.57,27100,27550,26450,34950,18850,26900,27019.75,0.73,0,5181,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4838,-38.53,3.89,12,0.98,-706.00,6985.00,71297,20240305,-61.85,16218,20231208,67.71,71297,-61.85,20240305,16377,66.09,20240104,89900,-69.74,20240305,20450,33.01,20231208,2.43,N,101360,500,88 억,,130356,N,N,185,N,00,N 20241128,150845,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27150,250,2,0.93,4494711200,166379,77.70,27100,27550,26450,34950,18850,26900,27015.11,0.73,0,3957,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4829,-38.46,3.89,12,0.94,-706.00,6985.00,71297,20240305,-61.92,16218,20231208,67.41,71297,-61.92,20240305,16377,65.78,20240104,89900,-69.80,20240305,20450,32.76,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N 20241128,140842,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27100,200,2,0.74,3614680100,134022,62.59,27100,27550,26450,34950,18850,26900,26970.96,0.73,0,-247,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4820,-38.39,3.88,12,0.75,-706.00,6985.00,71297,20240305,-61.99,16218,20231208,67.10,71297,-61.99,20240305,16377,65.48,20240104,89900,-69.86,20240305,20450,32.52,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N diff --git a/101390/price/prices-20241101.csv b/101390/price/prices-20241101.csv index 6de4676af23d..430d3f48649f 100644 --- a/101390/price/prices-20241101.csv +++ b/101390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2645,-220,5,-7.68,236050715,86752,296.59,2865,2920,2645,3720,2010,2865,2721.32,1.57,0,-557,2995,2930,2870,2805,2745,2900,2775,56,855,500,1940,5,1,11164227,295,-1.03,0.93,12,0.78,-2578.00,2857.00,9600,20240322,-72.45,2620,20240910,0.95,9600,-72.45,20240322,2620,0.95,20240910,9600,-72.45,20240322,2620,0.95,20240910,0.00,N,101390,500,55 억,,174763,N,N,0,N,00,N +20241129,150840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2695,-170,5,-5.93,220235070,80823,276.32,2865,2920,2645,3720,2010,2865,2724.91,1.57,0,2997,2995,2930,2870,2805,2745,2900,2775,56,855,500,1940,5,1,11164227,301,-1.05,0.94,12,0.72,-2578.00,2857.00,9600,20240322,-71.93,2620,20240910,2.86,9600,-71.93,20240322,2620,2.86,20240910,9600,-71.93,20240322,2620,2.86,20240910,0.00,N,101390,500,55 억,,174763,N,N,0,N,00,N +20241129,140842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2710,-155,5,-5.41,182645805,66764,228.25,2865,2920,2675,3720,2010,2865,2735.69,1.57,0,4774,2995,2930,2870,2805,2745,2900,2775,56,855,500,1940,5,1,11164227,303,-1.05,0.95,12,0.60,-2578.00,2857.00,9600,20240322,-71.77,2620,20240910,3.44,9600,-71.77,20240322,2620,3.44,20240910,9600,-71.77,20240322,2620,3.44,20240910,0.00,N,101390,500,55 억,,174763,N,N,0,N,00,N +20241129,130840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2720,-145,5,-5.06,108821305,39424,134.78,2865,2920,2700,3720,2010,2865,2760.28,1.57,0,-2259,2995,2930,2870,2805,2745,2900,2775,56,855,500,1940,5,1,11164227,304,-1.06,0.95,12,0.35,-2578.00,2857.00,9600,20240322,-71.67,2620,20240910,3.82,9600,-71.67,20240322,2620,3.82,20240910,9600,-71.67,20240322,2620,3.82,20240910,0.00,N,101390,500,55 억,,174763,N,N,0,N,00,N +20241129,120841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2760,-105,5,-3.66,89959150,32503,111.12,2865,2920,2740,3720,2010,2865,2767.72,1.57,0,1185,2995,2930,2870,2805,2745,2900,2775,56,855,500,1940,5,1,11164227,308,-1.07,0.97,12,0.29,-2578.00,2857.00,9600,20240322,-71.25,2620,20240910,5.34,9600,-71.25,20240322,2620,5.34,20240910,9600,-71.25,20240322,2620,5.34,20240910,0.00,N,101390,500,55 억,,174763,N,N,0,N,00,N +20241129,110843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2760,-105,5,-3.66,66727435,24070,82.29,2865,2920,2740,3720,2010,2865,2772.22,1.57,0,2905,2995,2930,2870,2805,2745,2900,2775,56,855,500,1940,5,1,11164227,308,-1.07,0.97,12,0.22,-2578.00,2857.00,9600,20240322,-71.25,2620,20240910,5.34,9600,-71.25,20240322,2620,5.34,20240910,9600,-71.25,20240322,2620,5.34,20240910,0.00,N,101390,500,55 억,,174763,N,N,0,N,00,N +20241129,100837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2785,-80,5,-2.79,15024445,5337,18.25,2865,2920,2775,3720,2010,2865,2815.15,1.57,0,461,2995,2930,2870,2805,2745,2900,2775,56,855,500,1940,5,1,11164227,311,-1.08,0.97,12,0.05,-2578.00,2857.00,9600,20240322,-70.99,2620,20240910,6.30,9600,-70.99,20240322,2620,6.30,20240910,9600,-70.99,20240322,2620,6.30,20240910,0.00,N,101390,500,55 억,,174763,N,N,0,N,00,N +20241129,090841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,20,2,0.70,1407685,486,1.66,2865,2920,2865,3720,2010,2865,2896.47,1.57,0,-245,2995,2930,2870,2805,2745,2900,2775,56,855,500,1940,5,1,11164227,322,-1.12,1.01,12,0.00,-2578.00,2857.00,9600,20240322,-69.95,2620,20240910,10.11,9600,-69.95,20240322,2620,10.11,20240910,9600,-69.95,20240322,2620,10.11,20240910,0.00,N,101390,500,55 억,,174763,N,N,0,N,00,N 20241128,160828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,-10,5,-0.35,83789955,29246,75.36,2880,2935,2810,3735,2015,2875,2865.01,1.57,0,-74,3101,2987,2896,2782,2691,2942,2737,56,860,500,1950,5,1,11164227,320,-1.11,1.00,12,0.26,-2578.00,2857.00,9600,20240322,-70.16,2620,20240910,9.35,9600,-70.16,20240322,2620,9.35,20240910,9600,-70.16,20240322,2620,9.35,20240910,0.00,N,101390,500,55 억,,174837,N,N,0,N,00,N 20241128,150845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,-10,5,-0.35,81851405,28568,73.61,2880,2935,2810,3735,2015,2875,2865.14,1.57,0,-53,3101,2987,2896,2782,2691,2942,2737,56,860,500,1950,5,1,11164227,320,-1.11,1.00,12,0.26,-2578.00,2857.00,9600,20240322,-70.16,2620,20240910,9.35,9600,-70.16,20240322,2620,9.35,20240910,9600,-70.16,20240322,2620,9.35,20240910,0.00,N,101390,500,55 억,,174837,N,N,0,N,00,N 20241128,140842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-30,5,-1.04,75373945,26288,67.74,2880,2935,2810,3735,2015,2875,2867.24,1.57,0,-118,3101,2987,2896,2782,2691,2942,2737,56,860,500,1950,5,1,11164227,318,-1.10,1.00,12,0.24,-2578.00,2857.00,9600,20240322,-70.36,2620,20240910,8.59,9600,-70.36,20240322,2620,8.59,20240910,9600,-70.36,20240322,2620,8.59,20240910,0.00,N,101390,500,55 억,,174837,N,N,0,N,00,N diff --git a/101400/price/prices-20241101.csv b/101400/price/prices-20241101.csv index 052539b7e333..72c6d075f82a 100644 --- a/101400/price/prices-20241101.csv +++ b/101400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,-2,5,-0.50,36667121,91168,161.82,402,411,399,522,282,402,402.19,0.21,0,2876,408,404,402,398,396,404,398,311,120,500,280,1,1,62162413,249,21.05,0.63,12,0.15,19.00,631.00,670,20231221,-40.30,360,20241125,11.11,668,-40.12,20240206,360,11.11,20241125,670,-40.30,20231221,360,11.11,20241125,0.09,N,101400,500,310 억,,127454,N,N,0,N,00,N +20241129,150840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,407,5,2,1.24,33084721,82212,145.92,402,411,399,522,282,402,402.43,0.21,0,2876,408,404,402,398,396,404,398,311,120,500,280,1,1,62162413,253,21.42,0.65,12,0.13,19.00,631.00,670,20231221,-39.25,360,20241125,13.06,668,-39.07,20240206,360,13.06,20241125,670,-39.25,20231221,360,13.06,20241125,0.09,N,101400,500,310 억,,127454,N,N,0,N,00,N +20241129,140843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,3,2,0.75,32448867,80642,143.14,402,411,399,522,282,402,402.38,0.21,0,2939,408,404,402,398,396,404,398,311,120,500,280,1,1,62162413,252,21.32,0.64,12,0.13,19.00,631.00,670,20231221,-39.55,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,127454,N,N,0,N,00,N +20241129,130840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,411,9,2,2.24,28113714,69967,124.19,402,411,399,522,282,402,401.81,0.21,0,1824,408,404,402,398,396,404,398,311,120,500,280,1,1,62162413,255,21.63,0.65,12,0.11,19.00,631.00,670,20231221,-38.66,360,20241125,14.17,668,-38.47,20240206,360,14.17,20241125,670,-38.66,20231221,360,14.17,20241125,0.09,N,101400,500,310 억,,127454,N,N,0,N,00,N +20241129,120841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,404,2,2,0.50,26485614,65956,117.07,402,406,399,522,282,402,401.56,0.21,0,1444,408,404,402,398,396,404,398,311,120,500,280,1,1,62162413,251,21.26,0.64,12,0.11,19.00,631.00,670,20231221,-39.70,360,20241125,12.22,668,-39.52,20240206,360,12.22,20241125,670,-39.70,20231221,360,12.22,20241125,0.09,N,101400,500,310 억,,127454,N,N,0,N,00,N +20241129,110843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,-1,5,-0.25,24872920,61964,109.98,402,405,399,522,282,402,401.41,0.21,0,1987,408,404,402,398,396,404,398,311,120,500,280,1,1,62162413,249,21.11,0.64,12,0.10,19.00,631.00,670,20231221,-40.15,360,20241125,11.39,668,-39.97,20240206,360,11.39,20241125,670,-40.15,20231221,360,11.39,20241125,0.09,N,101400,500,310 억,,127454,N,N,0,N,00,N +20241129,100837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,403,1,2,0.25,22616599,56329,99.98,402,405,399,522,282,402,401.51,0.21,0,1425,408,404,402,398,396,404,398,311,120,500,280,1,1,62162413,251,21.21,0.64,12,0.09,19.00,631.00,670,20231221,-39.85,360,20241125,11.94,668,-39.67,20240206,360,11.94,20241125,670,-39.85,20231221,360,11.94,20241125,0.09,N,101400,500,310 억,,127454,N,N,0,N,00,N +20241129,090841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,402,0,3,0.00,7236,18,0.03,402,402,402,522,282,402,402.00,0.21,0,-2,408,404,402,398,396,404,398,311,120,500,280,1,1,62162413,250,21.16,0.64,12,0.00,19.00,631.00,670,20231221,-40.00,360,20241125,11.67,668,-39.82,20240206,360,11.67,20241125,670,-40.00,20231221,360,11.67,20241125,0.09,N,101400,500,310 억,,127454,N,N,0,N,00,N 20241128,160829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,402,-3,5,-0.74,22666680,56338,81.78,405,406,400,526,284,405,402.33,0.21,0,-1460,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,250,21.16,0.64,12,0.09,19.00,631.00,670,20231221,-40.00,360,20241125,11.67,668,-39.82,20240206,360,11.67,20241125,670,-40.00,20231221,360,11.67,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N 20241128,150846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,22136442,55019,79.86,405,406,400,526,284,405,402.34,0.21,0,-1010,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.09,19.00,631.00,670,20231221,-39.55,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N 20241128,140842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,22133202,55011,79.85,405,406,400,526,284,405,402.34,0.21,0,-1010,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.09,19.00,631.00,670,20231221,-39.55,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N diff --git a/101490/price/prices-20241101.csv b/101490/price/prices-20241101.csv index d1cfd1472c73..de197d0e20ea 100644 --- a/101490/price/prices-20241101.csv +++ b/101490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160821,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22450,-400,5,-1.75,1633150700,72982,127.07,22900,22900,22050,29700,16000,22850,22377.38,9.13,0,-2197,23683,23266,22933,22516,22183,23100,22350,107,6850,500,16450,50,1,21451447,4816,18.63,2.17,12,0.34,1205.00,10365.00,54200,20231128,-58.58,19010,20241114,18.10,49400,-54.55,20240313,19010,18.10,20241114,51800,-56.66,20231201,19010,18.10,20241114,2.60,N,101490,500,107 억,,1959256,N,N,893,N,00,N +20241129,150840,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22350,-500,5,-2.19,1497769700,66946,116.56,22900,22900,22050,29700,16000,22850,22372.80,9.13,0,-2536,23683,23266,22933,22516,22183,23100,22350,107,6850,500,16450,50,1,21451447,4794,18.55,2.16,12,0.31,1205.00,10365.00,54200,20231128,-58.76,19010,20241114,17.57,49400,-54.76,20240313,19010,17.57,20241114,51800,-56.85,20231201,19010,17.57,20241114,2.60,N,101490,500,107 억,,1959256,N,N,142,N,00,N +20241129,140843,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22450,-400,5,-1.75,1277326500,57093,99.41,22900,22900,22050,29700,16000,22850,22372.73,9.13,0,-4481,23683,23266,22933,22516,22183,23100,22350,107,6850,500,16450,50,1,21451447,4816,18.63,2.17,12,0.27,1205.00,10365.00,54200,20231128,-58.58,19010,20241114,18.10,49400,-54.55,20240313,19010,18.10,20241114,51800,-56.66,20231201,19010,18.10,20241114,2.60,N,101490,500,107 억,,1959256,N,N,142,N,00,N +20241129,130841,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22300,-550,5,-2.41,1099936150,49166,85.61,22900,22900,22050,29700,16000,22850,22371.89,9.13,0,-2330,23683,23266,22933,22516,22183,23100,22350,107,6850,500,16450,50,1,21451447,4784,18.51,2.15,12,0.23,1205.00,10365.00,54200,20231128,-58.86,19010,20241114,17.31,49400,-54.86,20240313,19010,17.31,20241114,51800,-56.95,20231201,19010,17.31,20241114,2.60,N,101490,500,107 억,,1959256,N,N,142,N,00,N +20241129,120842,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22250,-600,5,-2.63,1040662050,46506,80.97,22900,22900,22050,29700,16000,22850,22376.94,9.13,0,-1850,23683,23266,22933,22516,22183,23100,22350,107,6850,500,16450,50,1,21451447,4773,18.46,2.15,12,0.22,1205.00,10365.00,54200,20231128,-58.95,19010,20241114,17.04,49400,-54.96,20240313,19010,17.04,20241114,51800,-57.05,20231201,19010,17.04,20241114,2.60,N,101490,500,107 억,,1959256,N,N,142,N,00,N +20241129,110843,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22300,-550,5,-2.41,902109650,40263,70.10,22900,22900,22050,29700,16000,22850,22405.43,9.13,0,-916,23683,23266,22933,22516,22183,23100,22350,107,6850,500,16450,50,1,21451447,4784,18.51,2.15,12,0.19,1205.00,10365.00,54200,20231128,-58.86,19010,20241114,17.31,49400,-54.86,20240313,19010,17.31,20241114,51800,-56.95,20231201,19010,17.31,20241114,2.60,N,101490,500,107 억,,1959256,N,N,142,N,00,N +20241129,100838,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22300,-550,5,-2.41,675857500,30079,52.37,22900,22900,22050,29700,16000,22850,22469.41,9.13,0,-1606,23683,23266,22933,22516,22183,23100,22350,107,6850,500,16450,50,1,21451447,4784,18.51,2.15,12,0.14,1205.00,10365.00,54200,20231128,-58.86,19010,20241114,17.31,49400,-54.86,20240313,19010,17.31,20241114,51800,-56.95,20231201,19010,17.31,20241114,2.60,N,101490,500,107 억,,1959256,N,N,142,N,00,N +20241129,090841,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22750,-100,5,-0.44,136402350,5996,10.44,22900,22900,22650,29700,16000,22850,22748.89,9.13,0,-2023,23683,23266,22933,22516,22183,23100,22350,107,6850,500,16450,50,1,21451447,4880,18.88,2.19,12,0.03,1205.00,10365.00,54200,20231128,-58.03,19010,20241114,19.67,49400,-53.95,20240313,19010,19.67,20241114,51800,-56.08,20231201,19010,19.67,20241114,2.60,N,101490,500,107 억,,1959256,N,N,142,N,00,N 20241128,160829,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22850,-250,5,-1.08,1305226850,56968,49.15,23300,23350,22600,30000,16200,23100,22911.65,9.13,0,171,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4902,18.96,2.20,12,0.27,1205.00,10365.00,54200,20231128,-57.84,19010,20241114,20.20,49400,-53.74,20240313,19010,20.20,20241114,54200,-57.84,20231128,19010,20.20,20241114,2.66,N,101490,500,107 억,,1959587,N,N,142,N,00,N 20241128,150846,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,0,3,0.00,1187179750,51820,44.71,23300,23350,22600,30000,16200,23100,22909.68,9.13,0,-812,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4955,19.17,2.23,12,0.24,1205.00,10365.00,54200,20231128,-57.38,19010,20241114,21.51,49400,-53.24,20240313,19010,21.51,20241114,54200,-57.38,20231128,19010,21.51,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N 20241128,140843,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22950,-150,5,-0.65,885299100,38705,33.39,23300,23350,22600,30000,16200,23100,22872.99,9.13,0,4265,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4923,19.05,2.21,12,0.18,1205.00,10365.00,54200,20231128,-57.66,19010,20241114,20.73,49400,-53.54,20240313,19010,20.73,20241114,54200,-57.66,20231128,19010,20.73,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N diff --git a/101530/price/prices-20241101.csv b/101530/price/prices-20241101.csv index 6e80022b6143..208439ff9f9d 100644 --- a/101530/price/prices-20241101.csv +++ b/101530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160822,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5710,-180,5,-3.06,518138210,90015,100.19,5850,5890,5700,7650,4130,5890,5756.13,0.79,0,-13891,6150,6020,5950,5820,5750,5985,5785,146,1760,500,3760,10,1,29116822,1663,7.69,0.54,12,0.31,743.00,10645.00,9900,20240611,-42.32,5100,20240416,11.96,9900,-42.32,20240611,5100,11.96,20240416,9900,-42.32,20240611,5100,11.96,20240416,0.51,N,101530,500,145 억,,229500,N,N,2,N,00,N +20241129,150841,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5720,-170,5,-2.89,486943080,84553,94.11,5850,5890,5700,7650,4130,5890,5759.03,0.79,0,-11124,6150,6020,5950,5820,5750,5985,5785,146,1760,500,3760,10,1,29116822,1665,7.70,0.54,12,0.29,743.00,10645.00,9900,20240611,-42.22,5100,20240416,12.16,9900,-42.22,20240611,5100,12.16,20240416,9900,-42.22,20240611,5100,12.16,20240416,0.51,N,101530,500,145 억,,229500,N,N,2,N,00,N +20241129,140843,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5750,-140,5,-2.38,445996870,77407,86.16,5850,5890,5700,7650,4130,5890,5761.71,0.79,0,-8576,6150,6020,5950,5820,5750,5985,5785,146,1760,500,3760,10,1,29116822,1674,7.74,0.54,12,0.27,743.00,10645.00,9900,20240611,-41.92,5100,20240416,12.75,9900,-41.92,20240611,5100,12.75,20240416,9900,-41.92,20240611,5100,12.75,20240416,0.51,N,101530,500,145 억,,229500,N,N,2,N,00,N +20241129,130841,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5750,-140,5,-2.38,421706910,73186,81.46,5850,5890,5700,7650,4130,5890,5762.13,0.79,0,-8239,6150,6020,5950,5820,5750,5985,5785,146,1760,500,3760,10,1,29116822,1674,7.74,0.54,12,0.25,743.00,10645.00,9900,20240611,-41.92,5100,20240416,12.75,9900,-41.92,20240611,5100,12.75,20240416,9900,-41.92,20240611,5100,12.75,20240416,0.51,N,101530,500,145 억,,229500,N,N,2,N,00,N +20241129,120842,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5720,-170,5,-2.89,411947630,71484,79.56,5850,5890,5700,7650,4130,5890,5762.79,0.79,0,-8298,6150,6020,5950,5820,5750,5985,5785,146,1760,500,3760,10,1,29116822,1665,7.70,0.54,12,0.25,743.00,10645.00,9900,20240611,-42.22,5100,20240416,12.16,9900,-42.22,20240611,5100,12.16,20240416,9900,-42.22,20240611,5100,12.16,20240416,0.51,N,101530,500,145 억,,229500,N,N,2,N,00,N +20241129,110844,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,-150,5,-2.55,389424000,67551,75.19,5850,5890,5700,7650,4130,5890,5764.89,0.79,0,-8287,6150,6020,5950,5820,5750,5985,5785,146,1760,500,3760,10,1,29116822,1671,7.73,0.54,12,0.23,743.00,10645.00,9900,20240611,-42.02,5100,20240416,12.55,9900,-42.02,20240611,5100,12.55,20240416,9900,-42.02,20240611,5100,12.55,20240416,0.51,N,101530,500,145 억,,229500,N,N,2,N,00,N +20241129,100838,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5730,-160,5,-2.72,329420320,57088,63.54,5850,5890,5700,7650,4130,5890,5770.40,0.79,0,-7344,6150,6020,5950,5820,5750,5985,5785,146,1760,500,3760,10,1,29116822,1668,7.71,0.54,12,0.20,743.00,10645.00,9900,20240611,-42.12,5100,20240416,12.35,9900,-42.12,20240611,5100,12.35,20240416,9900,-42.12,20240611,5100,12.35,20240416,0.51,N,101530,500,145 억,,229500,N,N,2,N,00,N +20241129,090842,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5780,-110,5,-1.87,112262760,19268,21.45,5850,5890,5780,7650,4130,5890,5826.38,0.79,0,-2179,6150,6020,5950,5820,5750,5985,5785,146,1760,500,3760,10,1,29116822,1683,7.78,0.54,12,0.07,743.00,10645.00,9900,20240611,-41.62,5100,20240416,13.33,9900,-41.62,20240611,5100,13.33,20240416,9900,-41.62,20240611,5100,13.33,20240416,0.51,N,101530,500,145 억,,229500,N,N,2,N,00,N 20241128,160829,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5890,-30,5,-0.51,531034640,89010,70.03,5950,6080,5880,7690,4150,5920,5966.01,0.72,0,16163,6160,6040,5980,5860,5800,6010,5830,146,1770,500,3780,10,1,29116822,1715,7.93,0.55,12,0.31,743.00,10645.00,9900,20240611,-40.51,5100,20240416,15.49,9900,-40.51,20240611,5100,15.49,20240416,9900,-40.51,20240611,5100,15.49,20240416,0.58,N,101530,500,145 억,,208923,N,N,2,N,00,N 20241128,150846,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5920,0,3,0.00,458525710,76710,60.35,5950,6080,5900,7690,4150,5920,5977.39,0.72,0,15290,6160,6040,5980,5860,5800,6010,5830,146,1770,500,3780,10,1,29116822,1724,7.97,0.56,12,0.26,743.00,10645.00,9900,20240611,-40.20,5100,20240416,16.08,9900,-40.20,20240611,5100,16.08,20240416,9900,-40.20,20240611,5100,16.08,20240416,0.58,N,101530,500,145 억,,208923,N,N,0,N,00,N 20241128,140843,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5920,0,3,0.00,387156080,64649,50.86,5950,6080,5900,7690,4150,5920,5988.59,0.72,0,13581,6160,6040,5980,5860,5800,6010,5830,146,1770,500,3780,10,1,29116822,1724,7.97,0.56,12,0.22,743.00,10645.00,9900,20240611,-40.20,5100,20240416,16.08,9900,-40.20,20240611,5100,16.08,20240416,9900,-40.20,20240611,5100,16.08,20240416,0.58,N,101530,500,145 억,,208923,N,N,0,N,00,N diff --git a/101670/price/prices-20241101.csv b/101670/price/prices-20241101.csv index 803623b5acda..2c7b9a4fff3e 100644 --- a/101670/price/prices-20241101.csv +++ b/101670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,30,2,1.15,6009210410,2248596,48.17,2640,2785,2585,3385,1825,2605,2672.50,2.10,0,-90947,3001,2802,2661,2462,2321,2902,2562,103,780,200,1820,5,1,51691656,1362,-2.05,1.55,12,4.35,-1284.00,1705.00,14480,20231219,-81.80,1459,20241031,80.60,8670,-69.61,20240102,1459,80.60,20241031,14480,-81.80,20231219,1459,80.60,20241031,0.01,N,101670,200,103 억,,1087558,N,N,0,N,00,N +20241129,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,5,2,0.19,5833772145,2181776,46.74,2640,2785,2585,3385,1825,2605,2673.87,2.10,0,-83328,3001,2802,2661,2462,2321,2902,2562,103,780,200,1820,5,1,51691656,1349,-2.03,1.53,12,4.22,-1284.00,1705.00,14480,20231219,-81.98,1459,20241031,78.89,8670,-69.90,20240102,1459,78.89,20241031,14480,-81.98,20231219,1459,78.89,20241031,0.01,N,101670,200,103 억,,1087558,N,N,0,N,00,N +20241129,140844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,10,2,0.38,5432002295,2028101,43.44,2640,2785,2585,3385,1825,2605,2678.38,2.10,0,-62153,3001,2802,2661,2462,2321,2902,2562,103,780,200,1820,5,1,51691656,1352,-2.04,1.53,12,3.92,-1284.00,1705.00,14480,20231219,-81.94,1459,20241031,79.23,8670,-69.84,20240102,1459,79.23,20241031,14480,-81.94,20231219,1459,79.23,20241031,0.01,N,101670,200,103 억,,1087558,N,N,0,N,00,N +20241129,130841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,10,2,0.38,5254486820,1960401,41.99,2640,2785,2585,3385,1825,2605,2680.32,2.10,0,-47945,3001,2802,2661,2462,2321,2902,2562,103,780,200,1820,5,1,51691656,1352,-2.04,1.53,12,3.79,-1284.00,1705.00,14480,20231219,-81.94,1459,20241031,79.23,8670,-69.84,20240102,1459,79.23,20241031,14480,-81.94,20231219,1459,79.23,20241031,0.01,N,101670,200,103 억,,1087558,N,N,0,N,00,N +20241129,120842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,40,2,1.54,5008865750,1866616,39.99,2640,2785,2585,3385,1825,2605,2683.41,2.10,0,-45696,3001,2802,2661,2462,2321,2902,2562,103,780,200,1820,5,1,51691656,1367,-2.06,1.55,12,3.61,-1284.00,1705.00,14480,20231219,-81.73,1459,20241031,81.29,8670,-69.49,20240102,1459,81.29,20241031,14480,-81.73,20231219,1459,81.29,20241031,0.01,N,101670,200,103 억,,1087558,N,N,0,N,00,N +20241129,110844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,5,2,0.19,4591666695,1706764,36.56,2640,2785,2590,3385,1825,2605,2690.29,2.10,0,-32071,3001,2802,2661,2462,2321,2902,2562,103,780,200,1820,5,1,51691656,1349,-2.03,1.53,12,3.30,-1284.00,1705.00,14480,20231219,-81.98,1459,20241031,78.89,8670,-69.90,20240102,1459,78.89,20241031,14480,-81.98,20231219,1459,78.89,20241031,0.01,N,101670,200,103 억,,1087558,N,N,0,N,00,N +20241129,100838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,20,2,0.77,3868048820,1431712,30.67,2640,2785,2590,3385,1825,2605,2701.72,2.10,0,5730,3001,2802,2661,2462,2321,2902,2562,103,780,200,1820,5,1,51691656,1357,-2.04,1.54,12,2.77,-1284.00,1705.00,14480,20231219,-81.87,1459,20241031,79.92,8670,-69.72,20240102,1459,79.92,20241031,14480,-81.87,20231219,1459,79.92,20241031,0.01,N,101670,200,103 억,,1087558,N,N,0,N,00,N +20241129,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,105,2,4.03,1465797895,538346,11.53,2640,2785,2620,3385,1825,2605,2722.85,2.10,0,-17547,3001,2802,2661,2462,2321,2902,2562,103,780,200,1820,5,1,51691656,1401,-2.11,1.59,12,1.04,-1284.00,1705.00,14480,20231219,-81.28,1459,20241031,85.74,8670,-68.74,20240102,1459,85.74,20241031,14480,-81.28,20231219,1459,85.74,20241031,0.01,N,101670,200,103 억,,1087558,N,N,0,N,00,N 20241128,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,-110,5,-4.05,12458479665,4637585,37.55,2525,2860,2520,3525,1905,2715,2686.53,2.30,0,-94814,3441,3077,2806,2442,2171,2942,2307,103,810,200,1900,5,1,51691656,1347,-2.03,1.53,12,8.97,-1284.00,1705.00,14480,20231219,-82.01,1459,20241031,78.55,8670,-69.95,20240102,1459,78.55,20241031,14480,-82.01,20231219,1459,78.55,20241031,0.01,N,101670,200,103 억,,1189146,N,N,0,N,00,N 20241128,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,-105,5,-3.87,11938155355,4437806,35.93,2525,2860,2520,3525,1905,2715,2690.10,2.30,0,-35001,3441,3077,2806,2442,2171,2942,2307,103,810,200,1900,5,1,51691656,1349,-2.03,1.53,12,8.59,-1284.00,1705.00,14480,20231219,-81.98,1459,20241031,78.89,8670,-69.90,20240102,1459,78.89,20241031,14480,-81.98,20231219,1459,78.89,20241031,0.01,N,101670,200,103 억,,1189146,N,N,0,N,00,N 20241128,140843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,-75,5,-2.76,11067360780,4106175,33.25,2525,2860,2520,3525,1905,2715,2695.30,2.30,0,54082,3441,3077,2806,2442,2171,2942,2307,103,810,200,1900,5,1,51691656,1365,-2.06,1.55,12,7.94,-1284.00,1705.00,14480,20231219,-81.77,1459,20241031,80.95,8670,-69.55,20240102,1459,80.95,20241031,14480,-81.77,20231219,1459,80.95,20241031,0.01,N,101670,200,103 억,,1189146,N,N,0,N,00,N diff --git a/101680/price/prices-20241101.csv b/101680/price/prices-20241101.csv index 7c512cbe7e34..07baee677cee 100644 --- a/101680/price/prices-20241101.csv +++ b/101680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-210,5,-8.62,195914165,86771,67.98,2420,2420,2185,3165,1705,2435,2257.84,0.04,0,3254,2805,2620,2510,2325,2215,2565,2270,42,730,500,1650,5,1,8404000,187,-2.40,0.46,12,1.03,-927.00,4848.00,4565,20240104,-51.26,1857,20240805,19.82,4565,-51.26,20240104,1857,19.82,20240805,4565,-51.26,20240104,1857,19.82,20240805,0.03,N,101680,500,42 억,,3752,N,N,0,N,00,N +20241129,150841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-200,5,-8.21,187609840,83044,65.06,2420,2420,2185,3165,1705,2435,2259.16,0.04,0,3627,2805,2620,2510,2325,2215,2565,2270,42,730,500,1650,5,1,8404000,188,-2.41,0.46,12,0.99,-927.00,4848.00,4565,20240104,-51.04,1857,20240805,20.36,4565,-51.04,20240104,1857,20.36,20240805,4565,-51.04,20240104,1857,20.36,20240805,0.03,N,101680,500,42 억,,3752,N,N,0,N,00,N +20241129,140844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,-205,5,-8.42,180407515,79815,62.53,2420,2420,2185,3165,1705,2435,2260.32,0.04,0,3732,2805,2620,2510,2325,2215,2565,2270,42,730,500,1650,5,1,8404000,187,-2.41,0.46,12,0.95,-927.00,4848.00,4565,20240104,-51.15,1857,20240805,20.09,4565,-51.15,20240104,1857,20.09,20240805,4565,-51.15,20240104,1857,20.09,20240805,0.03,N,101680,500,42 억,,3752,N,N,0,N,00,N +20241129,130842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,-195,5,-8.01,173496005,76718,60.10,2420,2420,2185,3165,1705,2435,2261.47,0.04,0,3861,2805,2620,2510,2325,2215,2565,2270,42,730,500,1650,5,1,8404000,188,-2.42,0.46,12,0.91,-927.00,4848.00,4565,20240104,-50.93,1857,20240805,20.62,4565,-50.93,20240104,1857,20.62,20240805,4565,-50.93,20240104,1857,20.62,20240805,0.03,N,101680,500,42 억,,3752,N,N,0,N,00,N +20241129,120843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-200,5,-8.21,163734955,72342,56.67,2420,2420,2185,3165,1705,2435,2263.34,0.04,0,3898,2805,2620,2510,2325,2215,2565,2270,42,730,500,1650,5,1,8404000,188,-2.41,0.46,12,0.86,-927.00,4848.00,4565,20240104,-51.04,1857,20240805,20.36,4565,-51.04,20240104,1857,20.36,20240805,4565,-51.04,20240104,1857,20.36,20240805,0.03,N,101680,500,42 억,,3752,N,N,0,N,00,N +20241129,110844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-210,5,-8.62,140850430,62033,48.60,2420,2420,2185,3165,1705,2435,2270.57,0.04,0,1153,2805,2620,2510,2325,2215,2565,2270,42,730,500,1650,5,1,8404000,187,-2.40,0.46,12,0.74,-927.00,4848.00,4565,20240104,-51.26,1857,20240805,19.82,4565,-51.26,20240104,1857,19.82,20240805,4565,-51.26,20240104,1857,19.82,20240805,0.03,N,101680,500,42 억,,3752,N,N,0,N,00,N +20241129,100839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-135,5,-5.54,125167145,55057,43.13,2420,2420,2185,3165,1705,2435,2273.41,0.04,0,1269,2805,2620,2510,2325,2215,2565,2270,42,730,500,1650,5,1,8404000,193,-2.48,0.47,12,0.66,-927.00,4848.00,4565,20240104,-49.62,1857,20240805,23.86,4565,-49.62,20240104,1857,23.86,20240805,4565,-49.62,20240104,1857,23.86,20240805,0.03,N,101680,500,42 억,,3752,N,N,0,N,00,N +20241129,090842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,-200,5,-8.21,58024915,25104,19.67,2420,2420,2220,3165,1705,2435,2311.38,0.04,0,4506,2805,2620,2510,2325,2215,2565,2270,42,730,500,1650,5,1,8404000,188,-2.41,0.46,12,0.30,-927.00,4848.00,4565,20240104,-51.04,1857,20240805,20.36,4565,-51.04,20240104,1857,20.36,20240805,4565,-51.04,20240104,1857,20.36,20240805,0.03,N,101680,500,42 억,,3752,N,N,0,N,00,N 20241128,160830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2435,-270,5,-9.98,308276015,124121,85.48,2695,2695,2400,3515,1895,2705,2483.31,0.08,0,-2702,2851,2777,2656,2582,2461,2815,2620,42,810,500,1830,5,1,8404000,205,-2.63,0.50,12,1.48,-927.00,4848.00,4565,20240104,-46.66,1857,20240805,31.13,4565,-46.66,20240104,1857,31.13,20240805,4565,-46.66,20240104,1857,31.13,20240805,0.01,N,101680,500,42 억,,6432,N,N,0,N,00,N 20241128,150847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2435,-270,5,-9.98,295433765,118841,81.84,2695,2695,2400,3515,1895,2705,2485.59,0.08,0,-2474,2851,2777,2656,2582,2461,2815,2620,42,810,500,1830,5,1,8404000,205,-2.63,0.50,12,1.41,-927.00,4848.00,4565,20240104,-46.66,1857,20240805,31.13,4565,-46.66,20240104,1857,31.13,20240805,4565,-46.66,20240104,1857,31.13,20240805,0.01,N,101680,500,42 억,,6432,N,N,0,N,00,N 20241128,140844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2450,-255,5,-9.43,264090575,105857,72.90,2695,2695,2430,3515,1895,2705,2494.38,0.08,0,-2603,2851,2777,2656,2582,2461,2815,2620,42,810,500,1830,5,1,8404000,206,-2.64,0.51,12,1.26,-927.00,4848.00,4565,20240104,-46.33,1857,20240805,31.93,4565,-46.33,20240104,1857,31.93,20240805,4565,-46.33,20240104,1857,31.93,20240805,0.01,N,101680,500,42 억,,6432,N,N,0,N,00,N diff --git a/101730/price/prices-20241101.csv b/101730/price/prices-20241101.csv index 3ab7efbc7602..5a80c77bbcb4 100644 --- a/101730/price/prices-20241101.csv +++ b/101730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160823,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9440,-20,5,-0.21,704113370,74821,44.65,9500,9530,9280,12290,6630,9460,9410.04,0.51,0,12442,9906,9682,9536,9312,9166,9610,9240,166,2830,500,6620,10,1,33295292,3143,49.17,3.48,12,0.22,192.00,2711.00,18140,20231213,-47.96,6610,20240805,42.81,15900,-40.63,20240111,6610,42.81,20240805,18140,-47.96,20231213,6610,42.81,20240805,2.32,N,101730,500,166 억,,170524,N,N,478,N,00,N +20241129,150842,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9450,-10,5,-0.11,644594770,68524,40.90,9500,9530,9280,12290,6630,9460,9406.85,0.51,0,11732,9906,9682,9536,9312,9166,9610,9240,166,2830,500,6620,10,1,33295292,3146,49.22,3.49,12,0.21,192.00,2711.00,18140,20231213,-47.91,6610,20240805,42.97,15900,-40.57,20240111,6610,42.97,20240805,18140,-47.91,20231213,6610,42.97,20240805,2.32,N,101730,500,166 억,,170524,N,N,321,N,00,N +20241129,140844,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9520,60,2,0.63,535289160,56960,33.99,9500,9530,9280,12290,6630,9460,9397.63,0.51,0,13001,9906,9682,9536,9312,9166,9610,9240,166,2830,500,6620,10,1,33295292,3170,49.58,3.51,12,0.17,192.00,2711.00,18140,20231213,-47.52,6610,20240805,44.02,15900,-40.13,20240111,6610,44.02,20240805,18140,-47.52,20231213,6610,44.02,20240805,2.32,N,101730,500,166 억,,170524,N,N,321,N,00,N +20241129,130842,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9470,10,2,0.11,407070330,43448,25.93,9500,9520,9280,12290,6630,9460,9369.14,0.51,0,4057,9906,9682,9536,9312,9166,9610,9240,166,2830,500,6620,10,1,33295292,3153,49.32,3.49,12,0.13,192.00,2711.00,18140,20231213,-47.79,6610,20240805,43.27,15900,-40.44,20240111,6610,43.27,20240805,18140,-47.79,20231213,6610,43.27,20240805,2.32,N,101730,500,166 억,,170524,N,N,321,N,00,N +20241129,120843,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9450,-10,5,-0.11,363181220,38806,23.16,9500,9520,9280,12290,6630,9460,9358.89,0.51,0,3136,9906,9682,9536,9312,9166,9610,9240,166,2830,500,6620,10,1,33295292,3146,49.22,3.49,12,0.12,192.00,2711.00,18140,20231213,-47.91,6610,20240805,42.97,15900,-40.57,20240111,6610,42.97,20240805,18140,-47.91,20231213,6610,42.97,20240805,2.32,N,101730,500,166 억,,170524,N,N,321,N,00,N +20241129,110845,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9450,-10,5,-0.11,309687550,33114,19.76,9500,9520,9280,12290,6630,9460,9352.16,0.51,0,1478,9906,9682,9536,9312,9166,9610,9240,166,2830,500,6620,10,1,33295292,3146,49.22,3.49,12,0.10,192.00,2711.00,18140,20231213,-47.91,6610,20240805,42.97,15900,-40.57,20240111,6610,42.97,20240805,18140,-47.91,20231213,6610,42.97,20240805,2.32,N,101730,500,166 억,,170524,N,N,321,N,00,N +20241129,100839,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9300,-160,5,-1.69,248302280,26586,15.87,9500,9520,9280,12290,6630,9460,9339.59,0.51,0,547,9906,9682,9536,9312,9166,9610,9240,166,2830,500,6620,10,1,33295292,3096,48.44,3.43,12,0.08,192.00,2711.00,18140,20231213,-48.73,6610,20240805,40.70,15900,-41.51,20240111,6610,40.70,20240805,18140,-48.73,20231213,6610,40.70,20240805,2.32,N,101730,500,166 억,,170524,N,N,321,N,00,N +20241129,090843,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9370,-90,5,-0.95,51043160,5418,3.23,9500,9520,9370,12290,6630,9460,9421.03,0.51,0,-2442,9906,9682,9536,9312,9166,9610,9240,166,2830,500,6620,10,1,33295292,3120,48.80,3.46,12,0.02,192.00,2711.00,18140,20231213,-48.35,6610,20240805,41.75,15900,-41.07,20240111,6610,41.75,20240805,18140,-48.35,20231213,6610,41.75,20240805,2.32,N,101730,500,166 억,,170524,N,N,321,N,00,N 20241128,160830,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9460,-100,5,-1.05,1575020690,164949,90.03,9710,9760,9390,12420,6700,9560,9548.54,0.63,0,-40402,10133,9846,9573,9286,9013,9990,9430,166,2860,500,6690,10,1,33295292,3150,49.27,3.49,12,0.50,192.00,2711.00,18140,20231213,-47.85,6610,20240805,43.12,15900,-40.50,20240111,6610,43.12,20240805,18140,-47.85,20231213,6610,43.12,20240805,2.32,N,101730,500,166 억,,210818,N,N,321,N,00,N 20241128,150847,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9460,-100,5,-1.05,1507049660,157743,86.10,9710,9760,9390,12420,6700,9560,9553.83,0.63,0,-40646,10133,9846,9573,9286,9013,9990,9430,166,2860,500,6690,10,1,33295292,3150,49.27,3.49,12,0.47,192.00,2711.00,18140,20231213,-47.85,6610,20240805,43.12,15900,-40.50,20240111,6610,43.12,20240805,18140,-47.85,20231213,6610,43.12,20240805,2.32,N,101730,500,166 억,,210818,N,N,290,N,00,N 20241128,140844,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9440,-120,5,-1.26,1108353910,116058,63.35,9710,9760,9390,12420,6700,9560,9550.00,0.63,0,-22243,10133,9846,9573,9286,9013,9990,9430,166,2860,500,6690,10,1,33295292,3143,49.17,3.48,12,0.35,192.00,2711.00,18140,20231213,-47.96,6610,20240805,42.81,15900,-40.63,20240111,6610,42.81,20240805,18140,-47.96,20231213,6610,42.81,20240805,2.32,N,101730,500,166 억,,210818,N,N,290,N,00,N diff --git a/101930/price/prices-20241101.csv b/101930/price/prices-20241101.csv index 763ba163ebef..a808ba6ce7ae 100644 --- a/101930/price/prices-20241101.csv +++ b/101930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27900,400,2,1.45,2211593950,79986,83.09,28000,29550,26450,35750,19250,27500,27649.54,0.79,0,3446,33766,30632,29066,25932,24366,29850,25150,49,8250,500,18150,50,1,9615733,2683,104.49,1.52,12,0.83,267.00,18396.00,32200,20241128,-13.35,10300,20240131,170.87,32200,-13.35,20241128,10300,170.87,20240131,32200,-13.35,20241128,10300,170.87,20240131,0.21,N,101930,500,49 억,,75895,N,N,0,N,00,N +20241129,150842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27800,300,2,1.09,2174340900,78647,81.70,28000,29550,26450,35750,19250,27500,27646.84,0.79,0,3924,33766,30632,29066,25932,24366,29850,25150,49,8250,500,18150,50,1,9615733,2673,104.12,1.51,12,0.82,267.00,18396.00,32200,20241128,-13.66,10300,20240131,169.90,32200,-13.66,20241128,10300,169.90,20240131,32200,-13.66,20241128,10300,169.90,20240131,0.21,N,101930,500,49 억,,75895,N,N,0,N,00,N +20241129,140845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28050,550,2,2.00,2057255750,74444,77.33,28000,29550,26450,35750,19250,27500,27634.94,0.79,0,6465,33766,30632,29066,25932,24366,29850,25150,49,8250,500,18150,50,1,9615733,2697,105.06,1.52,12,0.77,267.00,18396.00,32200,20241128,-12.89,10300,20240131,172.33,32200,-12.89,20241128,10300,172.33,20240131,32200,-12.89,20241128,10300,172.33,20240131,0.21,N,101930,500,49 억,,75895,N,N,0,N,00,N +20241129,130842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28050,550,2,2.00,1943444300,70398,73.13,28000,29550,26450,35750,19250,27500,27606.53,0.79,0,8630,33766,30632,29066,25932,24366,29850,25150,49,8250,500,18150,50,1,9615733,2697,105.06,1.52,12,0.73,267.00,18396.00,32200,20241128,-12.89,10300,20240131,172.33,32200,-12.89,20241128,10300,172.33,20240131,32200,-12.89,20241128,10300,172.33,20240131,0.21,N,101930,500,49 억,,75895,N,N,0,N,00,N +20241129,120843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27500,0,3,0.00,1767633450,64074,66.56,28000,29550,26450,35750,19250,27500,27587.37,0.79,0,13011,33766,30632,29066,25932,24366,29850,25150,49,8250,500,18150,50,1,9615733,2644,103.00,1.49,12,0.67,267.00,18396.00,32200,20241128,-14.60,10300,20240131,166.99,32200,-14.60,20241128,10300,166.99,20240131,32200,-14.60,20241128,10300,166.99,20240131,0.21,N,101930,500,49 억,,75895,N,N,0,N,00,N +20241129,110845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26700,-800,5,-2.91,1485170100,53529,55.61,28000,29550,26500,35750,19250,27500,27745.15,0.79,0,11055,33766,30632,29066,25932,24366,29850,25150,49,8250,500,18150,50,1,9615733,2567,100.00,1.45,12,0.56,267.00,18396.00,32200,20241128,-17.08,10300,20240131,159.22,32200,-17.08,20241128,10300,159.22,20240131,32200,-17.08,20241128,10300,159.22,20240131,0.21,N,101930,500,49 억,,75895,N,N,0,N,00,N +20241129,100839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27350,-150,5,-0.55,1159880900,41521,43.13,28000,29550,26500,35750,19250,27500,27934.80,0.79,0,7957,33766,30632,29066,25932,24366,29850,25150,49,8250,500,18150,50,1,9615733,2630,102.43,1.49,12,0.43,267.00,18396.00,32200,20241128,-15.06,10300,20240131,165.53,32200,-15.06,20241128,10300,165.53,20240131,32200,-15.06,20241128,10300,165.53,20240131,0.21,N,101930,500,49 억,,75895,N,N,0,N,00,N +20241129,090843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,28050,550,2,2.00,410725900,14250,14.80,28000,29550,27750,35750,19250,27500,28822.87,0.79,0,671,33766,30632,29066,25932,24366,29850,25150,49,8250,500,18150,50,1,9615733,2697,105.06,1.52,12,0.15,267.00,18396.00,32200,20241128,-12.89,10300,20240131,172.33,32200,-12.89,20241128,10300,172.33,20240131,32200,-12.89,20241128,10300,172.33,20240131,0.21,N,101930,500,49 억,,75895,N,N,0,N,00,N 20241128,160831,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,27500,-4400,5,-13.79,2781987200,95676,142.61,32100,32200,27500,41450,22350,31900,29077.65,0.96,0,-16782,33300,32600,31300,30600,29300,32950,30950,49,9550,500,21050,50,1,9615733,2644,103.00,1.49,12,0.99,267.00,18396.00,32200,20241128,-14.60,10300,20240131,166.99,32200,-14.60,20241128,10300,166.99,20240131,32200,-14.60,20241128,10300,166.99,20240131,0.22,N,101930,500,49 억,,92646,N,N,0,N,00,N 20241128,150848,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,27850,-4050,5,-12.70,2618811200,89783,133.83,32100,32200,27700,41450,22350,31900,29168.23,0.96,0,-16898,33300,32600,31300,30600,29300,32950,30950,49,9550,500,21050,50,1,9615733,2678,104.31,1.51,12,0.93,267.00,18396.00,32200,20241128,-13.51,10300,20240131,170.39,32200,-13.51,20241128,10300,170.39,20240131,32200,-13.51,20241128,10300,170.39,20240131,0.22,N,101930,500,49 억,,92646,N,N,0,N,00,N 20241128,140844,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,28400,-3500,5,-10.97,2355693300,80422,119.88,32100,32200,28100,41450,22350,31900,29291.65,0.96,0,-12885,33300,32600,31300,30600,29300,32950,30950,49,9550,500,21050,50,1,9615733,2731,106.37,1.54,12,0.84,267.00,18396.00,32200,20241128,-11.80,10300,20240131,175.73,32200,-11.80,20241128,10300,175.73,20240131,32200,-11.80,20241128,10300,175.73,20240131,0.22,N,101930,500,49 억,,92646,N,N,0,N,00,N diff --git a/102120/price/prices-20241101.csv b/102120/price/prices-20241101.csv index 6901fefbd44a..ec869c0ea1bb 100644 --- a/102120/price/prices-20241101.csv +++ b/102120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160824,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7790,-290,5,-3.59,766321380,97973,159.71,8090,8130,7720,10500,5660,8080,7821.81,4.60,0,-35025,8273,8176,8103,8006,7933,8140,7970,89,2420,500,5000,10,1,17780753,1385,-11.03,1.20,12,0.55,-706.00,6499.00,25750,20240125,-69.75,7720,20241129,0.91,25750,-69.75,20240125,7720,0.91,20241129,25750,-69.75,20240125,7720,0.91,20241129,4.72,N,102120,500,88 억,,818229,N,N,0,N,00,N +20241129,150842,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7800,-280,5,-3.47,743976480,95105,155.03,8090,8130,7720,10500,5660,8080,7822.68,4.60,0,-34819,8273,8176,8103,8006,7933,8140,7970,89,2420,500,5000,10,1,17780753,1387,-11.05,1.20,12,0.53,-706.00,6499.00,25750,20240125,-69.71,7720,20241129,1.04,25750,-69.71,20240125,7720,1.04,20241129,25750,-69.71,20240125,7720,1.04,20241129,4.72,N,102120,500,88 억,,818229,N,N,0,N,00,N +20241129,140845,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7840,-240,5,-2.97,674106250,86147,140.43,8090,8130,7720,10500,5660,8080,7825.06,4.60,0,-31538,8273,8176,8103,8006,7933,8140,7970,89,2420,500,5000,10,1,17780753,1394,-11.10,1.21,12,0.48,-706.00,6499.00,25750,20240125,-69.55,7720,20241129,1.55,25750,-69.55,20240125,7720,1.55,20241129,25750,-69.55,20240125,7720,1.55,20241129,4.72,N,102120,500,88 억,,818229,N,N,0,N,00,N +20241129,130843,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7810,-270,5,-3.34,610810310,78083,127.29,8090,8130,7720,10500,5660,8080,7822.57,4.60,0,-30728,8273,8176,8103,8006,7933,8140,7970,89,2420,500,5000,10,1,17780753,1389,-11.06,1.20,12,0.44,-706.00,6499.00,25750,20240125,-69.67,7720,20241129,1.17,25750,-69.67,20240125,7720,1.17,20241129,25750,-69.67,20240125,7720,1.17,20241129,4.72,N,102120,500,88 억,,818229,N,N,0,N,00,N +20241129,120844,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7780,-300,5,-3.71,568044060,72604,118.35,8090,8130,7720,10500,5660,8080,7823.86,4.60,0,-30802,8273,8176,8103,8006,7933,8140,7970,89,2420,500,5000,10,1,17780753,1383,-11.02,1.20,12,0.41,-706.00,6499.00,25750,20240125,-69.79,7720,20241129,0.78,25750,-69.79,20240125,7720,0.78,20241129,25750,-69.79,20240125,7720,0.78,20241129,4.72,N,102120,500,88 억,,818229,N,N,0,N,00,N +20241129,110845,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7770,-310,5,-3.84,501541700,64014,104.35,8090,8130,7740,10500,5660,8080,7834.87,4.60,0,-27561,8273,8176,8103,8006,7933,8140,7970,89,2420,500,5000,10,1,17780753,1382,-11.01,1.20,12,0.36,-706.00,6499.00,25750,20240125,-69.83,7740,20241129,0.39,25750,-69.83,20240125,7740,0.39,20241129,25750,-69.83,20240125,7740,0.39,20241129,4.72,N,102120,500,88 억,,818229,N,N,0,N,00,N +20241129,100840,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7760,-320,5,-3.96,422337810,53826,87.74,8090,8130,7740,10500,5660,8080,7846.34,4.60,0,-24401,8273,8176,8103,8006,7933,8140,7970,89,2420,500,5000,10,1,17780753,1380,-10.99,1.19,12,0.30,-706.00,6499.00,25750,20240125,-69.86,7740,20241129,0.26,25750,-69.86,20240125,7740,0.26,20241129,25750,-69.86,20240125,7740,0.26,20241129,4.72,N,102120,500,88 억,,818229,N,N,0,N,00,N +20241129,090843,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7910,-170,5,-2.10,92692560,11641,18.98,8090,8130,7900,10500,5660,8080,7962.57,4.60,0,-3956,8273,8176,8103,8006,7933,8140,7970,89,2420,500,5000,10,1,17780753,1406,-11.20,1.22,12,0.07,-706.00,6499.00,25750,20240125,-69.28,7900,20241129,0.13,25750,-69.28,20240125,7900,0.13,20241129,25750,-69.28,20240125,7900,0.13,20241129,4.72,N,102120,500,88 억,,818229,N,N,0,N,00,N 20241128,160831,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8080,-90,5,-1.10,490498440,60609,62.59,8190,8200,8030,10620,5720,8170,8092.84,4.59,0,1832,8603,8386,8263,8046,7923,8325,7985,89,2450,500,5060,10,1,17780753,1437,-11.44,1.24,12,0.34,-706.00,6499.00,25750,20240125,-68.62,7950,20241115,1.64,25750,-68.62,20240125,7950,1.64,20241115,25750,-68.62,20240125,7950,1.64,20241115,4.71,N,102120,500,88 억,,816135,N,N,0,N,00,N 20241128,150848,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8100,-70,5,-0.86,466270020,57612,59.50,8190,8200,8030,10620,5720,8170,8093.28,4.59,0,840,8603,8386,8263,8046,7923,8325,7985,89,2450,500,5060,10,1,17780753,1440,-11.47,1.25,12,0.32,-706.00,6499.00,25750,20240125,-68.54,7950,20241115,1.89,25750,-68.54,20240125,7950,1.89,20241115,25750,-68.54,20240125,7950,1.89,20241115,4.71,N,102120,500,88 억,,816135,N,N,0,N,00,N 20241128,140845,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8100,-70,5,-0.86,430669900,53216,54.96,8190,8200,8030,10620,5720,8170,8092.86,4.59,0,-1710,8603,8386,8263,8046,7923,8325,7985,89,2450,500,5060,10,1,17780753,1440,-11.47,1.25,12,0.30,-706.00,6499.00,25750,20240125,-68.54,7950,20241115,1.89,25750,-68.54,20240125,7950,1.89,20241115,25750,-68.54,20240125,7950,1.89,20241115,4.71,N,102120,500,88 억,,816135,N,N,0,N,00,N diff --git a/102260/price/prices-20241101.csv b/102260/price/prices-20241101.csv index 455c55f683d4..d2d57fc43550 100644 --- a/102260/price/prices-20241101.csv +++ b/102260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160824,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4015,-65,5,-1.59,420355870,104839,251.08,4105,4105,3985,5300,2860,4080,4009.53,2.43,0,-11127,4150,4115,4085,4050,4020,4112,4047,497,1220,1000,3100,5,1,49689728,1995,5.97,0.50,12,0.21,673.00,8062.00,5680,20240326,-29.31,3735,20240805,7.50,5680,-29.31,20240326,3735,7.50,20240805,5680,-29.31,20240326,3735,7.50,20240805,1.05,N,102260,1000,496 억,,1208580,N,N,15,N,00,N +20241129,150843,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4000,-80,5,-1.96,414048765,103264,247.31,4105,4105,3985,5300,2860,4080,4009.61,2.43,0,-10726,4150,4115,4085,4050,4020,4112,4047,497,1220,1000,3100,5,1,49689728,1988,5.94,0.50,12,0.21,673.00,8062.00,5680,20240326,-29.58,3735,20240805,7.10,5680,-29.58,20240326,3735,7.10,20240805,5680,-29.58,20240326,3735,7.10,20240805,1.05,N,102260,1000,496 억,,1208580,N,N,15,N,00,N +20241129,140845,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4010,-70,5,-1.72,352097040,87764,210.19,4105,4105,3985,5300,2860,4080,4011.86,2.43,0,-9713,4150,4115,4085,4050,4020,4112,4047,497,1220,1000,3100,5,1,49689728,1993,5.96,0.50,12,0.18,673.00,8062.00,5680,20240326,-29.40,3735,20240805,7.36,5680,-29.40,20240326,3735,7.36,20240805,5680,-29.40,20240326,3735,7.36,20240805,1.05,N,102260,1000,496 억,,1208580,N,N,15,N,00,N +20241129,130843,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4015,-65,5,-1.59,325344675,81093,194.21,4105,4105,3985,5300,2860,4080,4011.99,2.43,0,-8583,4150,4115,4085,4050,4020,4112,4047,497,1220,1000,3100,5,1,49689728,1995,5.97,0.50,12,0.16,673.00,8062.00,5680,20240326,-29.31,3735,20240805,7.50,5680,-29.31,20240326,3735,7.50,20240805,5680,-29.31,20240326,3735,7.50,20240805,1.05,N,102260,1000,496 억,,1208580,N,N,15,N,00,N +20241129,120844,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4005,-75,5,-1.84,324775765,80951,193.87,4105,4105,3985,5300,2860,4080,4012.00,2.43,0,-8574,4150,4115,4085,4050,4020,4112,4047,497,1220,1000,3100,5,1,49689728,1990,5.95,0.50,12,0.16,673.00,8062.00,5680,20240326,-29.49,3735,20240805,7.23,5680,-29.49,20240326,3735,7.23,20240805,5680,-29.49,20240326,3735,7.23,20240805,1.05,N,102260,1000,496 억,,1208580,N,N,15,N,00,N +20241129,110846,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4020,-60,5,-1.47,297905665,74238,177.79,4105,4105,3985,5300,2860,4080,4012.85,2.43,0,-7812,4150,4115,4085,4050,4020,4112,4047,497,1220,1000,3100,5,1,49689728,1998,5.97,0.50,12,0.15,673.00,8062.00,5680,20240326,-29.23,3735,20240805,7.63,5680,-29.23,20240326,3735,7.63,20240805,5680,-29.23,20240326,3735,7.63,20240805,1.05,N,102260,1000,496 억,,1208580,N,N,15,N,00,N +20241129,100840,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4010,-70,5,-1.72,258525010,64388,154.20,4105,4105,3985,5300,2860,4080,4015.11,2.43,0,-5353,4150,4115,4085,4050,4020,4112,4047,497,1220,1000,3100,5,1,49689728,1993,5.96,0.50,12,0.13,673.00,8062.00,5680,20240326,-29.40,3735,20240805,7.36,5680,-29.40,20240326,3735,7.36,20240805,5680,-29.40,20240326,3735,7.36,20240805,1.05,N,102260,1000,496 억,,1208580,N,N,15,N,00,N +20241129,090844,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4050,-30,5,-0.74,4035495,996,2.39,4105,4105,4050,5300,2860,4080,4051.70,2.43,0,-882,4150,4115,4085,4050,4020,4112,4047,497,1220,1000,3100,5,1,49689728,2012,6.02,0.50,12,0.00,673.00,8062.00,5680,20240326,-28.70,3735,20240805,8.43,5680,-28.70,20240326,3735,8.43,20240805,5680,-28.70,20240326,3735,8.43,20240805,1.05,N,102260,1000,496 억,,1208580,N,N,15,N,00,N 20241128,160831,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4080,0,3,0.00,169768855,41755,46.57,4080,4120,4055,5300,2860,4080,4065.70,2.42,0,-754,4186,4132,4086,4032,3986,4110,4010,497,1220,1000,3100,5,1,49689728,2027,6.06,0.51,12,0.08,673.00,8062.00,5680,20240326,-28.17,3735,20240805,9.24,5680,-28.17,20240326,3735,9.24,20240805,5680,-28.17,20240326,3735,9.24,20240805,1.06,N,102260,1000,496 억,,1204782,N,N,15,N,00,N 20241128,150848,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4055,-25,5,-0.61,158188735,38907,43.39,4080,4120,4055,5300,2860,4080,4065.82,2.42,0,173,4186,4132,4086,4032,3986,4110,4010,497,1220,1000,3100,5,1,49689728,2015,6.03,0.50,12,0.08,673.00,8062.00,5680,20240326,-28.61,3735,20240805,8.57,5680,-28.61,20240326,3735,8.57,20240805,5680,-28.61,20240326,3735,8.57,20240805,1.06,N,102260,1000,496 억,,1204782,N,N,43,N,00,N 20241128,140845,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4060,-20,5,-0.49,131972860,32450,36.19,4080,4120,4055,5300,2860,4080,4066.96,2.42,0,5283,4186,4132,4086,4032,3986,4110,4010,497,1220,1000,3100,5,1,49689728,2017,6.03,0.50,12,0.07,673.00,8062.00,5680,20240326,-28.52,3735,20240805,8.70,5680,-28.52,20240326,3735,8.70,20240805,5680,-28.52,20240326,3735,8.70,20240805,1.06,N,102260,1000,496 억,,1204782,N,N,43,N,00,N diff --git a/102280/price/prices-20241101.csv b/102280/price/prices-20241101.csv index dfaee9a523cd..2f3e862fb153 100644 --- a/102280/price/prices-20241101.csv +++ b/102280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160824,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231122,0.00,13450,20231122,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231129,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241129,150843,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231122,0.00,13450,20231122,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231129,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241129,140846,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231122,0.00,13450,20231122,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231129,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241129,130843,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231122,0.00,13450,20231122,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231129,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241129,120844,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231122,0.00,13450,20231122,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231129,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241129,110846,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231122,0.00,13450,20231122,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231129,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241129,100840,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231122,0.00,13450,20231122,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231129,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241129,090844,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231122,0.00,13450,20231122,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231129,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241128,160831,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231121,0.00,13450,20231121,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231128,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241128,150849,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231121,0.00,13450,20231121,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231128,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241128,140845,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231121,0.00,13450,20231121,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231128,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20241101.csv b/102370/price/prices-20241101.csv index fcb4b2d427b9..47a4ec466c33 100644 --- a/102370/price/prices-20241101.csv +++ b/102370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160825,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3995,85,2,2.17,1092386660,280720,80.81,3960,3995,3770,5080,2740,3910,3891.11,0.29,0,-19862,4250,4080,3990,3820,3730,4035,3775,136,1170,500,2500,5,1,27229210,1088,-21.48,0.86,12,1.03,-186.00,4633.00,8800,20231212,-54.60,2735,20240805,46.07,6740,-40.73,20240228,2735,46.07,20240805,8800,-54.60,20231212,2735,46.07,20240805,3.75,N,102370,500,136 억,,79178,N,N,0,N,00,N +20241129,150843,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3955,45,2,1.15,877595170,226612,65.23,3960,3960,3770,5080,2740,3910,3872.63,0.29,0,-7665,4250,4080,3990,3820,3730,4035,3775,136,1170,500,2500,5,1,27229210,1077,-21.26,0.85,12,0.83,-186.00,4633.00,8800,20231212,-55.06,2735,20240805,44.61,6740,-41.32,20240228,2735,44.61,20240805,8800,-55.06,20231212,2735,44.61,20240805,3.75,N,102370,500,136 억,,79178,N,N,0,N,00,N +20241129,140846,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3795,-115,5,-2.94,489153345,126931,36.54,3960,3960,3795,5080,2740,3910,3853.58,0.29,0,-5776,4250,4080,3990,3820,3730,4035,3775,136,1170,500,2500,5,1,27229210,1033,-20.40,0.82,12,0.47,-186.00,4633.00,8800,20231212,-56.88,2735,20240805,38.76,6740,-43.69,20240228,2735,38.76,20240805,8800,-56.88,20231212,2735,38.76,20240805,3.75,N,102370,500,136 억,,79178,N,N,0,N,00,N +20241129,130844,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3865,-45,5,-1.15,368308110,95218,27.41,3960,3960,3815,5080,2740,3910,3867.94,0.29,0,-6089,4250,4080,3990,3820,3730,4035,3775,136,1170,500,2500,5,1,27229210,1052,-20.78,0.83,12,0.35,-186.00,4633.00,8800,20231212,-56.08,2735,20240805,41.32,6740,-42.66,20240228,2735,41.32,20240805,8800,-56.08,20231212,2735,41.32,20240805,3.75,N,102370,500,136 억,,79178,N,N,0,N,00,N +20241129,120845,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3890,-20,5,-0.51,327742885,84666,24.37,3960,3960,3815,5080,2740,3910,3870.89,0.29,0,-6119,4250,4080,3990,3820,3730,4035,3775,136,1170,500,2500,5,1,27229210,1059,-20.91,0.84,12,0.31,-186.00,4633.00,8800,20231212,-55.80,2735,20240805,42.23,6740,-42.28,20240228,2735,42.23,20240805,8800,-55.80,20231212,2735,42.23,20240805,3.75,N,102370,500,136 억,,79178,N,N,0,N,00,N +20241129,110846,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3900,-10,5,-0.26,306955545,79302,22.83,3960,3960,3815,5080,2740,3910,3870.59,0.29,0,-4269,4250,4080,3990,3820,3730,4035,3775,136,1170,500,2500,5,1,27229210,1062,-20.97,0.84,12,0.29,-186.00,4633.00,8800,20231212,-55.68,2735,20240805,42.60,6740,-42.14,20240228,2735,42.60,20240805,8800,-55.68,20231212,2735,42.60,20240805,3.75,N,102370,500,136 억,,79178,N,N,0,N,00,N +20241129,100840,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3830,-80,5,-2.05,222390610,57481,16.55,3960,3960,3815,5080,2740,3910,3868.75,0.29,0,-4249,4250,4080,3990,3820,3730,4035,3775,136,1170,500,2500,5,1,27229210,1043,-20.59,0.83,12,0.21,-186.00,4633.00,8800,20231212,-56.48,2735,20240805,40.04,6740,-43.18,20240228,2735,40.04,20240805,8800,-56.48,20231212,2735,40.04,20240805,3.75,N,102370,500,136 억,,79178,N,N,0,N,00,N +20241129,090844,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3870,-40,5,-1.02,69625165,17751,5.11,3960,3960,3865,5080,2740,3910,3922.51,0.29,0,-2140,4250,4080,3990,3820,3730,4035,3775,136,1170,500,2500,5,1,27229210,1054,-20.81,0.84,12,0.07,-186.00,4633.00,8800,20231212,-56.02,2735,20240805,41.50,6740,-42.58,20240228,2735,41.50,20240805,8800,-56.02,20231212,2735,41.50,20240805,3.75,N,102370,500,136 억,,79178,N,N,0,N,00,N 20241128,160832,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3910,-290,5,-6.90,1374494430,342237,60.82,4160,4160,3900,5460,2940,4200,4014.98,0.34,0,-15179,4306,4252,4146,4092,3986,4280,4120,136,1260,500,2680,5,1,27229210,1065,-21.02,0.84,12,1.26,-186.00,4633.00,8800,20231212,-55.57,2735,20240805,42.96,6740,-41.99,20240228,2735,42.96,20240805,8800,-55.57,20231212,2735,42.96,20240805,3.62,N,102370,500,136 억,,91514,N,N,0,N,00,N 20241128,150849,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3950,-250,5,-5.95,1281268475,318465,56.60,4160,4160,3945,5460,2940,4200,4021.84,0.34,0,-16648,4306,4252,4146,4092,3986,4280,4120,136,1260,500,2680,5,1,27229210,1076,-21.24,0.85,12,1.17,-186.00,4633.00,8800,20231212,-55.11,2735,20240805,44.42,6740,-41.39,20240228,2735,44.42,20240805,8800,-55.11,20231212,2735,44.42,20240805,3.62,N,102370,500,136 억,,91514,N,N,0,N,00,N 20241128,140846,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3975,-225,5,-5.36,1088618615,269772,47.94,4160,4160,3960,5460,2940,4200,4033.76,0.34,0,-16580,4306,4252,4146,4092,3986,4280,4120,136,1260,500,2680,5,1,27229210,1082,-21.37,0.86,12,0.99,-186.00,4633.00,8800,20231212,-54.83,2735,20240805,45.34,6740,-41.02,20240228,2735,45.34,20240805,8800,-54.83,20231212,2735,45.34,20240805,3.62,N,102370,500,136 억,,91514,N,N,0,N,00,N diff --git a/102460/price/prices-20241101.csv b/102460/price/prices-20241101.csv index 1412b1d140e2..b0982ccfc059 100644 --- a/102460/price/prices-20241101.csv +++ b/102460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160825,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13750,-400,5,-2.83,393610270,28343,113.28,14370,14380,13750,18390,9910,14150,13887.59,0.67,0,-6727,14543,14346,14203,14006,13863,14445,14105,93,4240,500,10470,10,1,18586811,2556,71.24,1.01,12,0.15,193.00,13650.00,18650,20241104,-26.27,11170,20240805,23.10,18650,-26.27,20241104,11170,23.10,20240805,18650,-26.27,20241104,11170,23.10,20240805,1.73,N,102460,500,92 억,,124346,N,N,2,N,00,N +20241129,150844,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13820,-330,5,-2.33,352779150,25379,101.43,14370,14380,13800,18390,9910,14150,13900.44,0.67,0,-6464,14543,14346,14203,14006,13863,14445,14105,93,4240,500,10470,10,1,18586811,2569,71.61,1.01,12,0.14,193.00,13650.00,18650,20241104,-25.90,11170,20240805,23.72,18650,-25.90,20241104,11170,23.72,20240805,18650,-25.90,20241104,11170,23.72,20240805,1.73,N,102460,500,92 억,,124346,N,N,2,N,00,N +20241129,140846,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13890,-260,5,-1.84,228917270,16417,65.61,14370,14380,13810,18390,9910,14150,13943.92,0.67,0,-4409,14543,14346,14203,14006,13863,14445,14105,93,4240,500,10470,10,1,18586811,2582,71.97,1.02,12,0.09,193.00,13650.00,18650,20241104,-25.52,11170,20240805,24.35,18650,-25.52,20241104,11170,24.35,20240805,18650,-25.52,20241104,11170,24.35,20240805,1.73,N,102460,500,92 억,,124346,N,N,2,N,00,N +20241129,130844,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13840,-310,5,-2.19,210315290,15075,60.25,14370,14380,13810,18390,9910,14150,13951.26,0.67,0,-4144,14543,14346,14203,14006,13863,14445,14105,93,4240,500,10470,10,1,18586811,2572,71.71,1.01,12,0.08,193.00,13650.00,18650,20241104,-25.79,11170,20240805,23.90,18650,-25.79,20241104,11170,23.90,20240805,18650,-25.79,20241104,11170,23.90,20240805,1.73,N,102460,500,92 억,,124346,N,N,2,N,00,N +20241129,120845,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13890,-260,5,-1.84,192444150,13786,55.10,14370,14380,13810,18390,9910,14150,13959.39,0.67,0,-3871,14543,14346,14203,14006,13863,14445,14105,93,4240,500,10470,10,1,18586811,2582,71.97,1.02,12,0.07,193.00,13650.00,18650,20241104,-25.52,11170,20240805,24.35,18650,-25.52,20241104,11170,24.35,20240805,18650,-25.52,20241104,11170,24.35,20240805,1.73,N,102460,500,92 억,,124346,N,N,2,N,00,N +20241129,110847,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13900,-250,5,-1.77,180628890,12936,51.70,14370,14380,13810,18390,9910,14150,13963.27,0.67,0,-3775,14543,14346,14203,14006,13863,14445,14105,93,4240,500,10470,10,1,18586811,2584,72.02,1.02,12,0.07,193.00,13650.00,18650,20241104,-25.47,11170,20240805,24.44,18650,-25.47,20241104,11170,24.44,20240805,18650,-25.47,20241104,11170,24.44,20240805,1.73,N,102460,500,92 억,,124346,N,N,2,N,00,N +20241129,100841,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13880,-270,5,-1.91,157806410,11298,45.15,14370,14380,13810,18390,9910,14150,13967.64,0.67,0,-3478,14543,14346,14203,14006,13863,14445,14105,93,4240,500,10470,10,1,18586811,2580,71.92,1.02,12,0.06,193.00,13650.00,18650,20241104,-25.58,11170,20240805,24.26,18650,-25.58,20241104,11170,24.26,20240805,18650,-25.58,20241104,11170,24.26,20240805,1.73,N,102460,500,92 억,,124346,N,N,2,N,00,N +20241129,090845,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14340,190,2,1.34,4596790,320,1.28,14370,14380,14340,18390,9910,14150,14364.97,0.67,0,-284,14543,14346,14203,14006,13863,14445,14105,93,4240,500,10470,10,1,18586811,2665,74.30,1.05,12,0.00,193.00,13650.00,18650,20241104,-23.11,11170,20240805,28.38,18650,-23.11,20241104,11170,28.38,20240805,18650,-23.11,20241104,11170,28.38,20240805,1.73,N,102460,500,92 억,,124346,N,N,2,N,00,N 20241128,160832,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,50,2,0.35,356117240,24948,67.15,14060,14400,14060,18330,9870,14100,14274.38,0.62,0,6722,14646,14372,14236,13962,13826,14305,13895,93,4230,500,10430,10,1,18586811,2630,73.32,1.04,12,0.13,193.00,13650.00,18650,20241104,-24.13,11170,20240805,26.68,18650,-24.13,20241104,11170,26.68,20240805,18650,-24.13,20241104,11170,26.68,20240805,1.74,N,102460,500,92 억,,114550,N,N,2,N,00,N 20241128,150849,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14300,200,2,1.42,304341710,21290,57.31,14060,14400,14060,18330,9870,14100,14295.05,0.62,0,8440,14646,14372,14236,13962,13826,14305,13895,93,4230,500,10430,10,1,18586811,2658,74.09,1.05,12,0.11,193.00,13650.00,18650,20241104,-23.32,11170,20240805,28.02,18650,-23.32,20241104,11170,28.02,20240805,18650,-23.32,20241104,11170,28.02,20240805,1.74,N,102460,500,92 억,,114550,N,N,1,N,00,N 20241128,140846,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14320,220,2,1.56,272723930,19083,51.37,14060,14400,14060,18330,9870,14100,14291.46,0.62,0,6859,14646,14372,14236,13962,13826,14305,13895,93,4230,500,10430,10,1,18586811,2662,74.20,1.05,12,0.10,193.00,13650.00,18650,20241104,-23.22,11170,20240805,28.20,18650,-23.22,20241104,11170,28.20,20240805,18650,-23.22,20241104,11170,28.20,20240805,1.74,N,102460,500,92 억,,114550,N,N,1,N,00,N diff --git a/102710/price/prices-20241101.csv b/102710/price/prices-20241101.csv index 1ce593325bc2..5f9c3a5e3ecf 100644 --- a/102710/price/prices-20241101.csv +++ b/102710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160825,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15910,-160,5,-1.00,960112410,60948,125.32,16020,16060,15560,20850,11250,16070,15752.97,11.29,0,-7449,16516,16292,16146,15922,15776,16405,16035,71,4780,500,11570,10,1,14287836,2273,-13.00,0.63,12,0.43,-1224.00,25207.00,33850,20240607,-53.00,13450,20241113,18.29,33850,-53.00,20240607,13450,18.29,20241113,33850,-53.00,20240607,13450,18.29,20241113,1.83,N,102710,500,71 억,,1612952,N,N,0,N,00,N +20241129,150844,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15830,-240,5,-1.49,945145740,60004,123.38,16020,16060,15560,20850,11250,16070,15751.38,11.29,0,-7782,16516,16292,16146,15922,15776,16405,16035,71,4780,500,11570,10,1,14287836,2262,-12.93,0.63,12,0.42,-1224.00,25207.00,33850,20240607,-53.23,13450,20241113,17.70,33850,-53.23,20240607,13450,17.70,20241113,33850,-53.23,20240607,13450,17.70,20241113,1.83,N,102710,500,71 억,,1612952,N,N,0,N,00,N +20241129,140847,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15860,-210,5,-1.31,811660460,51577,106.05,16020,16060,15560,20850,11250,16070,15736.87,11.29,0,-7836,16516,16292,16146,15922,15776,16405,16035,71,4780,500,11570,10,1,14287836,2266,-12.96,0.63,12,0.36,-1224.00,25207.00,33850,20240607,-53.15,13450,20241113,17.92,33850,-53.15,20240607,13450,17.92,20241113,33850,-53.15,20240607,13450,17.92,20241113,1.83,N,102710,500,71 억,,1612952,N,N,0,N,00,N +20241129,130844,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15680,-390,5,-2.43,657849620,41845,86.04,16020,16060,15560,20850,11250,16070,15721.10,11.29,0,-6196,16516,16292,16146,15922,15776,16405,16035,71,4780,500,11570,10,1,14287836,2240,-12.81,0.62,12,0.29,-1224.00,25207.00,33850,20240607,-53.68,13450,20241113,16.58,33850,-53.68,20240607,13450,16.58,20241113,33850,-53.68,20240607,13450,16.58,20241113,1.83,N,102710,500,71 억,,1612952,N,N,0,N,00,N +20241129,120845,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15650,-420,5,-2.61,589699280,37503,77.11,16020,16060,15560,20850,11250,16070,15724.06,11.29,0,-7657,16516,16292,16146,15922,15776,16405,16035,71,4780,500,11570,10,1,14287836,2236,-12.79,0.62,12,0.26,-1224.00,25207.00,33850,20240607,-53.77,13450,20241113,16.36,33850,-53.77,20240607,13450,16.36,20241113,33850,-53.77,20240607,13450,16.36,20241113,1.83,N,102710,500,71 억,,1612952,N,N,0,N,00,N +20241129,110847,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15680,-390,5,-2.43,531803350,33799,69.50,16020,16060,15560,20850,11250,16070,15734.29,11.29,0,-8784,16516,16292,16146,15922,15776,16405,16035,71,4780,500,11570,10,1,14287836,2240,-12.81,0.62,12,0.24,-1224.00,25207.00,33850,20240607,-53.68,13450,20241113,16.58,33850,-53.68,20240607,13450,16.58,20241113,33850,-53.68,20240607,13450,16.58,20241113,1.83,N,102710,500,71 억,,1612952,N,N,0,N,00,N +20241129,100841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15630,-440,5,-2.74,381941520,24211,49.78,16020,16060,15620,20850,11250,16070,15775.54,11.29,0,-8571,16516,16292,16146,15922,15776,16405,16035,71,4780,500,11570,10,1,14287836,2233,-12.77,0.62,12,0.17,-1224.00,25207.00,33850,20240607,-53.83,13450,20241113,16.21,33850,-53.83,20240607,13450,16.21,20241113,33850,-53.83,20240607,13450,16.21,20241113,1.83,N,102710,500,71 억,,1612952,N,N,0,N,00,N +20241129,090845,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15930,-140,5,-0.87,43812320,2746,5.65,16020,16060,15900,20850,11250,16070,15954.96,11.29,0,-1198,16516,16292,16146,15922,15776,16405,16035,71,4780,500,11570,10,1,14287836,2276,-13.01,0.63,12,0.02,-1224.00,25207.00,33850,20240607,-52.94,13450,20241113,18.44,33850,-52.94,20240607,13450,18.44,20241113,33850,-52.94,20240607,13450,18.44,20241113,1.83,N,102710,500,71 억,,1612952,N,N,0,N,00,N 20241128,160832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16070,-120,5,-0.74,782675380,48527,41.89,16050,16370,16000,21000,11340,16190,16128.75,11.26,0,4294,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2296,-13.13,0.64,12,0.34,-1224.00,25207.00,33850,20240607,-52.53,13450,20241113,19.48,33850,-52.53,20240607,13450,19.48,20241113,33850,-52.53,20240607,13450,19.48,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N 20241128,150850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16140,-50,5,-0.31,754722730,46797,40.40,16050,16370,16000,21000,11340,16190,16127.59,11.26,0,4509,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2306,-13.19,0.64,12,0.33,-1224.00,25207.00,33850,20240607,-52.32,13450,20241113,20.00,33850,-52.32,20240607,13450,20.00,20241113,33850,-52.32,20240607,13450,20.00,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N 20241128,140846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16100,-90,5,-0.56,691403820,42868,37.01,16050,16370,16000,21000,11340,16190,16128.67,11.26,0,3886,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2300,-13.15,0.64,12,0.30,-1224.00,25207.00,33850,20240607,-52.44,13450,20241113,19.70,33850,-52.44,20240607,13450,19.70,20241113,33850,-52.44,20240607,13450,19.70,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N diff --git a/102940/price/prices-20241101.csv b/102940/price/prices-20241101.csv index 5a84ab73ac66..1829f551dc5b 100644 --- a/102940/price/prices-20241101.csv +++ b/102940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18870,590,2,3.23,1658644240,88497,1283.87,18300,19600,17890,23750,12800,18280,18741.52,1.46,0,-17620,18653,18466,18253,18066,17853,18560,18160,62,5470,500,12790,10,1,12423387,2344,-7.01,1.56,12,0.71,-2692.00,12063.00,31000,20240115,-39.13,16780,20241115,12.46,31000,-39.13,20240115,16780,12.46,20241115,31000,-39.13,20240115,16780,12.46,20241115,0.13,N,102940,500,62 억,,181326,N,N,0,N,00,N +20241129,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18850,570,2,3.12,1609112790,85873,1245.80,18300,19600,17890,23750,12800,18280,18738.29,1.46,0,-17387,18653,18466,18253,18066,17853,18560,18160,62,5470,500,12790,10,1,12423387,2342,-7.00,1.56,12,0.69,-2692.00,12063.00,31000,20240115,-39.19,16780,20241115,12.34,31000,-39.19,20240115,16780,12.34,20241115,31000,-39.19,20240115,16780,12.34,20241115,0.13,N,102940,500,62 억,,181326,N,N,0,N,00,N +20241129,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18550,270,2,1.48,1468840850,78370,1136.95,18300,19600,17890,23750,12800,18280,18742.39,1.46,0,-18632,18653,18466,18253,18066,17853,18560,18160,62,5470,500,12790,10,1,12423387,2305,-6.89,1.54,12,0.63,-2692.00,12063.00,31000,20240115,-40.16,16780,20241115,10.55,31000,-40.16,20240115,16780,10.55,20241115,31000,-40.16,20240115,16780,10.55,20241115,0.13,N,102940,500,62 억,,181326,N,N,0,N,00,N +20241129,130844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18590,310,2,1.70,1376589290,73408,1064.96,18300,19600,17890,23750,12800,18280,18752.58,1.46,0,-18571,18653,18466,18253,18066,17853,18560,18160,62,5470,500,12790,10,1,12423387,2310,-6.91,1.54,12,0.59,-2692.00,12063.00,31000,20240115,-40.03,16780,20241115,10.79,31000,-40.03,20240115,16780,10.79,20241115,31000,-40.03,20240115,16780,10.79,20241115,0.13,N,102940,500,62 억,,181326,N,N,0,N,00,N +20241129,120846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18770,490,2,2.68,1213442510,64590,937.04,18300,19600,17890,23750,12800,18280,18786.85,1.46,0,-19077,18653,18466,18253,18066,17853,18560,18160,62,5470,500,12790,10,1,12423387,2332,-6.97,1.56,12,0.52,-2692.00,12063.00,31000,20240115,-39.45,16780,20241115,11.86,31000,-39.45,20240115,16780,11.86,20241115,31000,-39.45,20240115,16780,11.86,20241115,0.13,N,102940,500,62 억,,181326,N,N,0,N,00,N +20241129,110847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18550,270,2,1.48,520982250,28195,409.04,18300,19500,17890,23750,12800,18280,18477.82,1.46,0,-6074,18653,18466,18253,18066,17853,18560,18160,62,5470,500,12790,10,1,12423387,2305,-6.89,1.54,12,0.23,-2692.00,12063.00,31000,20240115,-40.16,16780,20241115,10.55,31000,-40.16,20240115,16780,10.55,20241115,31000,-40.16,20240115,16780,10.55,20241115,0.13,N,102940,500,62 억,,181326,N,N,0,N,00,N +20241129,100841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18080,-200,5,-1.09,83451270,4628,67.14,18300,18310,17890,23750,12800,18280,18031.82,1.46,0,-1366,18653,18466,18253,18066,17853,18560,18160,62,5470,500,12790,10,1,12423387,2246,-6.72,1.50,12,0.04,-2692.00,12063.00,31000,20240115,-41.68,16780,20241115,7.75,31000,-41.68,20240115,16780,7.75,20241115,31000,-41.68,20240115,16780,7.75,20241115,0.13,N,102940,500,62 억,,181326,N,N,0,N,00,N +20241129,090845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18110,-170,5,-0.93,10845750,597,8.66,18300,18310,18070,23750,12800,18280,18167.09,1.46,0,212,18653,18466,18253,18066,17853,18560,18160,62,5470,500,12790,10,1,12423387,2250,-6.73,1.50,12,0.00,-2692.00,12063.00,31000,20240115,-41.58,16780,20241115,7.93,31000,-41.58,20240115,16780,7.93,20241115,31000,-41.58,20240115,16780,7.93,20241115,0.13,N,102940,500,62 억,,181326,N,N,0,N,00,N 20241128,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18280,180,2,0.99,125772890,6893,57.81,18050,18440,18040,23500,12670,18100,18246.47,1.44,0,2657,18500,18300,18020,17820,17540,18400,17920,62,5400,500,12670,10,1,12423387,2271,-6.79,1.52,12,0.06,-2692.00,12063.00,31000,20240115,-41.03,16780,20241115,8.94,31000,-41.03,20240115,16780,8.94,20241115,31000,-41.03,20240115,16780,8.94,20241115,0.13,N,102940,500,62 억,,178642,N,N,0,N,00,N 20241128,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18280,180,2,0.99,119214900,6533,54.79,18050,18440,18040,23500,12670,18100,18248.11,1.44,0,2602,18500,18300,18020,17820,17540,18400,17920,62,5400,500,12670,10,1,12423387,2271,-6.79,1.52,12,0.05,-2692.00,12063.00,31000,20240115,-41.03,16780,20241115,8.94,31000,-41.03,20240115,16780,8.94,20241115,31000,-41.03,20240115,16780,8.94,20241115,0.13,N,102940,500,62 억,,178642,N,N,0,N,00,N 20241128,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18290,190,2,1.05,114261490,6262,52.52,18050,18440,18040,23500,12670,18100,18246.80,1.44,0,2578,18500,18300,18020,17820,17540,18400,17920,62,5400,500,12670,10,1,12423387,2272,-6.79,1.52,12,0.05,-2692.00,12063.00,31000,20240115,-41.00,16780,20241115,9.00,31000,-41.00,20240115,16780,9.00,20241115,31000,-41.00,20240115,16780,9.00,20241115,0.13,N,102940,500,62 억,,178642,N,N,0,N,00,N diff --git a/102950/price/prices-20241101.csv b/102950/price/prices-20241101.csv index c6fa958637b9..5fd7670fdb47 100644 --- a/102950/price/prices-20241101.csv +++ b/102950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160826,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-60,5,-2.03,41502115,14536,985.49,2900,3075,2810,3390,2510,2950,2855.13,0.00,0,0,3163,3056,2983,2876,2803,3020,2840,69,440,500,1880,5,1,13121903,379,28.90,0.99,12,0.11,100.00,2927.00,4932,20240117,-41.40,2666,20231220,8.40,4932,-41.40,20240117,2800,3.21,20241113,4995,-42.14,20240117,2700,7.04,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241129,150844,57,100.00,KONEX,,,N,N,N,N, ,N,2915,-35,5,-1.19,41452875,14519,984.34,2900,3075,2810,3390,2510,2950,2855.08,0.00,0,0,3163,3056,2983,2876,2803,3020,2840,69,440,500,1880,5,1,13121903,383,29.15,1.00,12,0.11,100.00,2927.00,4932,20240117,-40.90,2666,20231220,9.34,4932,-40.90,20240117,2800,4.11,20241113,4995,-41.64,20240117,2700,7.96,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241129,140847,57,100.00,KONEX,,,N,N,N,N, ,N,2915,-35,5,-1.19,38646745,13547,918.44,2900,3075,2810,3390,2510,2950,2852.79,0.00,0,0,3163,3056,2983,2876,2803,3020,2840,69,440,500,1880,5,1,13121903,383,29.15,1.00,12,0.10,100.00,2927.00,4932,20240117,-40.90,2666,20231220,9.34,4932,-40.90,20240117,2800,4.11,20241113,4995,-41.64,20240117,2700,7.96,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241129,130845,57,100.00,KONEX,,,N,N,N,N, ,N,2885,-65,5,-2.20,32654475,11470,777.63,2900,3075,2810,3390,2510,2950,2846.95,0.00,0,0,3163,3056,2983,2876,2803,3020,2840,69,440,500,1880,5,1,13121903,379,28.85,0.99,12,0.09,100.00,2927.00,4932,20240117,-41.50,2666,20231220,8.21,4932,-41.50,20240117,2800,3.04,20241113,4995,-42.24,20240117,2700,6.85,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241129,120846,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-90,5,-3.05,26028075,9149,620.27,2900,3075,2810,3390,2510,2950,2844.91,0.00,0,0,3163,3056,2983,2876,2803,3020,2840,69,440,500,1880,5,1,13121903,375,28.60,0.98,12,0.07,100.00,2927.00,4932,20240117,-42.01,2666,20231220,7.28,4932,-42.01,20240117,2800,2.14,20241113,4995,-42.74,20240117,2700,5.93,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241129,110848,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-50,5,-1.69,19291150,6794,460.61,2900,3075,2810,3390,2510,2950,2839.44,0.00,0,0,3163,3056,2983,2876,2803,3020,2840,69,440,500,1880,5,1,13121903,381,29.00,0.99,12,0.05,100.00,2927.00,4932,20240117,-41.20,2666,20231220,8.78,4932,-41.20,20240117,2800,3.57,20241113,4995,-41.94,20240117,2700,7.41,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241129,100842,57,100.00,KONEX,,,N,N,N,N, ,N,2940,-10,5,-0.34,10581090,3717,252.00,2900,3075,2810,3390,2510,2950,2846.67,0.00,0,0,3163,3056,2983,2876,2803,3020,2840,69,440,500,1880,5,1,13121903,386,29.40,1.00,12,0.03,100.00,2927.00,4932,20240117,-40.39,2666,20231220,10.28,4932,-40.39,20240117,2800,5.00,20241113,4995,-41.14,20240117,2700,8.89,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241129,090846,57,100.00,KONEX,,,N,N,N,N, ,N,3075,125,2,4.24,145175,50,3.39,2900,3075,2900,3390,2510,2950,2903.50,0.00,0,0,3163,3056,2983,2876,2803,3020,2840,69,440,500,1880,5,1,13121903,403,30.75,1.05,12,0.00,100.00,2927.00,4932,20240117,-37.65,2666,20231220,15.34,4932,-37.65,20240117,2800,9.82,20241113,4995,-38.44,20240117,2700,13.89,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241128,160833,57,100.00,KONEX,,,N,N,N,N, ,N,2950,-15,5,-0.51,4309770,1475,10.09,3090,3090,2910,3405,2525,2965,2921.88,0.00,0,0,3075,3020,2945,2890,2815,2982,2852,69,440,500,1890,5,1,13121903,387,29.50,1.01,12,0.01,100.00,2927.00,4932,20240117,-40.19,2666,20231220,10.65,4932,-40.19,20240117,2800,5.36,20241113,4995,-40.94,20240117,2700,9.26,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241128,150850,57,100.00,KONEX,,,N,N,N,N, ,N,2950,-15,5,-0.51,4309770,1475,10.09,3090,3090,2910,3405,2525,2965,2921.88,0.00,0,0,3075,3020,2945,2890,2815,2982,2852,69,440,500,1890,5,1,13121903,387,29.50,1.01,12,0.01,100.00,2927.00,4932,20240117,-40.19,2666,20231220,10.65,4932,-40.19,20240117,2800,5.36,20241113,4995,-40.94,20240117,2700,9.26,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241128,140847,57,100.00,KONEX,,,N,N,N,N, ,N,2975,10,2,0.34,3968080,1358,9.29,3090,3090,2910,3405,2525,2965,2922.00,0.00,0,0,3075,3020,2945,2890,2815,2982,2852,69,440,500,1890,5,1,13121903,390,29.75,1.02,12,0.01,100.00,2927.00,4932,20240117,-39.68,2666,20231220,11.59,4932,-39.68,20240117,2800,6.25,20241113,4995,-40.44,20240117,2700,10.19,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20241101.csv b/103140/price/prices-20241101.csv index e8260cf44c10..fcafa423da9a 100644 --- a/103140/price/prices-20241101.csv +++ b/103140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160826,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51400,-1400,5,-2.65,6807918800,131102,87.23,53400,53700,51200,68600,37000,52800,51929.66,21.61,0,-24184,54533,53666,52733,51866,50933,54100,52300,1401,15800,5000,39070,100,1,28024278,14404,9.21,0.72,12,0.47,5582.00,70959.00,78900,20240514,-34.85,35100,20231130,46.44,78900,-34.85,20240514,36000,42.78,20240118,78900,-34.85,20240514,35100,46.44,20231130,1.49,N,103140,5000,1401 억,,6055790,N,N,1465,N,00,N +20241129,150845,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51300,-1500,5,-2.84,6015903200,115683,76.97,53400,53700,51200,68600,37000,52800,52003.35,21.61,0,-22482,54533,53666,52733,51866,50933,54100,52300,1401,15800,5000,39070,100,1,28024278,14376,9.19,0.72,12,0.41,5582.00,70959.00,78900,20240514,-34.98,35100,20231130,46.15,78900,-34.98,20240514,36000,42.50,20240118,78900,-34.98,20240514,35100,46.15,20231130,1.49,N,103140,5000,1401 억,,6055790,N,N,60,N,00,N +20241129,140848,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51300,-1500,5,-2.84,5015456700,96181,63.99,53400,53700,51200,68600,37000,52800,52146.02,21.61,0,-17635,54533,53666,52733,51866,50933,54100,52300,1401,15800,5000,39070,100,1,28024278,14376,9.19,0.72,12,0.34,5582.00,70959.00,78900,20240514,-34.98,35100,20231130,46.15,78900,-34.98,20240514,36000,42.50,20240118,78900,-34.98,20240514,35100,46.15,20231130,1.49,N,103140,5000,1401 억,,6055790,N,N,60,N,00,N +20241129,130845,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51600,-1200,5,-2.27,4194894800,80234,53.38,53400,53700,51200,68600,37000,52800,52283.26,21.61,0,-12280,54533,53666,52733,51866,50933,54100,52300,1401,15800,5000,39070,100,1,28024278,14461,9.24,0.73,12,0.29,5582.00,70959.00,78900,20240514,-34.60,35100,20231130,47.01,78900,-34.60,20240514,36000,43.33,20240118,78900,-34.60,20240514,35100,47.01,20231130,1.49,N,103140,5000,1401 억,,6055790,N,N,60,N,00,N +20241129,120846,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51500,-1300,5,-2.46,3768566800,71954,47.87,53400,53700,51200,68600,37000,52800,52374.67,21.61,0,-11575,54533,53666,52733,51866,50933,54100,52300,1401,15800,5000,39070,100,1,28024278,14433,9.23,0.73,12,0.26,5582.00,70959.00,78900,20240514,-34.73,35100,20231130,46.72,78900,-34.73,20240514,36000,43.06,20240118,78900,-34.73,20240514,35100,46.72,20231130,1.49,N,103140,5000,1401 억,,6055790,N,N,60,N,00,N +20241129,110848,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51700,-1100,5,-2.08,3368546500,64200,42.72,53400,53700,51200,68600,37000,52800,52469.57,21.61,0,-11114,54533,53666,52733,51866,50933,54100,52300,1401,15800,5000,39070,100,1,28024278,14489,9.26,0.73,12,0.23,5582.00,70959.00,78900,20240514,-34.47,35100,20231130,47.29,78900,-34.47,20240514,36000,43.61,20240118,78900,-34.47,20240514,35100,47.29,20231130,1.49,N,103140,5000,1401 억,,6055790,N,N,60,N,00,N +20241129,100842,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51600,-1200,5,-2.27,2814557800,53485,35.59,53400,53700,51200,68600,37000,52800,52623.31,21.61,0,-13758,54533,53666,52733,51866,50933,54100,52300,1401,15800,5000,39070,100,1,28024278,14461,9.24,0.73,12,0.19,5582.00,70959.00,78900,20240514,-34.60,35100,20231130,47.01,78900,-34.60,20240514,36000,43.33,20240118,78900,-34.60,20240514,35100,47.01,20231130,1.49,N,103140,5000,1401 억,,6055790,N,N,60,N,00,N +20241129,090846,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,53200,400,2,0.76,591102700,11071,7.37,53400,53700,53000,68600,37000,52800,53391.99,21.61,0,-1371,54533,53666,52733,51866,50933,54100,52300,1401,15800,5000,39070,100,1,28024278,14909,9.53,0.75,12,0.04,5582.00,70959.00,78900,20240514,-32.57,35100,20231130,51.57,78900,-32.57,20240514,36000,47.78,20240118,78900,-32.57,20240514,35100,51.57,20231130,1.49,N,103140,5000,1401 억,,6055790,N,N,60,N,00,N 20241128,160833,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,52800,900,2,1.73,7887930000,149413,90.33,51900,53600,51800,67400,36400,51900,52793.34,21.54,0,17063,53166,52532,51766,51132,50366,52850,51450,1401,15500,5000,38400,100,1,28024278,14797,9.46,0.74,12,0.53,5582.00,70959.00,78900,20240514,-33.08,35100,20231130,50.43,78900,-33.08,20240514,36000,46.67,20240118,78900,-33.08,20240514,35100,50.43,20231130,1.40,N,103140,5000,1401 억,,6035564,N,N,60,N,00,N 20241128,150851,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,52700,800,2,1.54,7443198400,140986,85.24,51900,53600,51800,67400,36400,51900,52794.47,21.54,0,15302,53166,52532,51766,51132,50366,52850,51450,1401,15500,5000,38400,100,1,28024278,14769,9.44,0.74,12,0.50,5582.00,70959.00,78900,20240514,-33.21,35100,20231130,50.14,78900,-33.21,20240514,36000,46.39,20240118,78900,-33.21,20240514,35100,50.14,20231130,1.40,N,103140,5000,1401 억,,6035564,N,N,465,N,00,N 20241128,140847,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,52800,900,2,1.73,6849347800,129736,78.44,51900,53600,51800,67400,36400,51900,52795.15,21.54,0,17215,53166,52532,51766,51132,50366,52850,51450,1401,15500,5000,38400,100,1,28024278,14797,9.46,0.74,12,0.46,5582.00,70959.00,78900,20240514,-33.08,35100,20231130,50.43,78900,-33.08,20240514,36000,46.67,20240118,78900,-33.08,20240514,35100,50.43,20231130,1.40,N,103140,5000,1401 억,,6035564,N,N,465,N,00,N diff --git a/103230/price/prices-20241101.csv b/103230/price/prices-20241101.csv index c8d5b96d8fc2..75f94425d5d8 100644 --- a/103230/price/prices-20241101.csv +++ b/103230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160827,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3015,-75,5,-2.43,60645540,20297,313.71,3090,3105,2850,4015,2165,3090,2987.90,1.30,0,1446,3210,3150,3090,3030,2970,3120,3000,36,925,500,2100,5,1,7200000,217,6.26,0.48,12,0.28,482.00,6310.00,5120,20240513,-41.11,2850,20241129,5.79,5120,-41.11,20240513,2850,5.79,20241129,5120,-41.11,20240513,2850,5.79,20241129,0.02,N,103230,500,36 억,,93881,N,N,0,N,00,N +20241129,150845,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2975,-115,5,-3.72,53832370,18047,278.93,3090,3105,2850,4015,2165,3090,2982.90,1.30,0,1491,3210,3150,3090,3030,2970,3120,3000,36,925,500,2100,5,1,7200000,214,6.17,0.47,12,0.25,482.00,6310.00,5120,20240513,-41.89,2850,20241129,4.39,5120,-41.89,20240513,2850,4.39,20241129,5120,-41.89,20240513,2850,4.39,20241129,0.02,N,103230,500,36 억,,93881,N,N,0,N,00,N +20241129,140848,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3025,-65,5,-2.10,48461060,16249,251.14,3090,3105,2850,4015,2165,3090,2982.40,1.30,0,1547,3210,3150,3090,3030,2970,3120,3000,36,925,500,2100,5,1,7200000,218,6.28,0.48,12,0.23,482.00,6310.00,5120,20240513,-40.92,2850,20241129,6.14,5120,-40.92,20240513,2850,6.14,20241129,5120,-40.92,20240513,2850,6.14,20241129,0.02,N,103230,500,36 억,,93881,N,N,0,N,00,N +20241129,130845,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3000,-90,5,-2.91,44898465,15076,233.01,3090,3105,2850,4015,2165,3090,2978.14,1.30,0,1554,3210,3150,3090,3030,2970,3120,3000,36,925,500,2100,5,1,7200000,216,6.22,0.48,12,0.21,482.00,6310.00,5120,20240513,-41.41,2850,20241129,5.26,5120,-41.41,20240513,2850,5.26,20241129,5120,-41.41,20240513,2850,5.26,20241129,0.02,N,103230,500,36 억,,93881,N,N,0,N,00,N +20241129,120847,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3020,-70,5,-2.27,44421540,14917,230.56,3090,3105,2850,4015,2165,3090,2977.91,1.30,0,1576,3210,3150,3090,3030,2970,3120,3000,36,925,500,2100,5,1,7200000,217,6.27,0.48,12,0.21,482.00,6310.00,5120,20240513,-41.02,2850,20241129,5.96,5120,-41.02,20240513,2850,5.96,20241129,5120,-41.02,20240513,2850,5.96,20241129,0.02,N,103230,500,36 억,,93881,N,N,0,N,00,N +20241129,110848,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2990,-100,5,-3.24,43808765,14711,227.37,3090,3105,2850,4015,2165,3090,2977.96,1.30,0,1562,3210,3150,3090,3030,2970,3120,3000,36,925,500,2100,5,1,7200000,215,6.20,0.47,12,0.20,482.00,6310.00,5120,20240513,-41.60,2850,20241129,4.91,5120,-41.60,20240513,2850,4.91,20241129,5120,-41.60,20240513,2850,4.91,20241129,0.02,N,103230,500,36 억,,93881,N,N,0,N,00,N +20241129,100842,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2970,-120,5,-3.88,17112645,5745,88.79,3090,3105,2850,4015,2165,3090,2978.70,1.30,0,-1204,3210,3150,3090,3030,2970,3120,3000,36,925,500,2100,5,1,7200000,214,6.16,0.47,12,0.08,482.00,6310.00,5120,20240513,-41.99,2850,20241129,4.21,5120,-41.99,20240513,2850,4.21,20241129,5120,-41.99,20240513,2850,4.21,20241129,0.02,N,103230,500,36 억,,93881,N,N,0,N,00,N +20241129,090846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,-40,5,-1.29,1368140,446,6.89,3090,3090,3050,4015,2165,3090,3067.58,1.30,0,137,3210,3150,3090,3030,2970,3120,3000,36,925,500,2100,5,1,7200000,220,6.33,0.48,12,0.01,482.00,6310.00,5120,20240513,-40.43,2860,20241115,6.64,5120,-40.43,20240513,2860,6.64,20241115,5120,-40.43,20240513,2860,6.64,20241115,0.02,N,103230,500,36 억,,93881,N,N,0,N,00,N 20241128,160834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3090,-45,5,-1.44,20023805,6470,83.95,3100,3150,3030,4075,2195,3135,3094.94,1.30,0,52,3258,3196,3133,3071,3008,3165,3040,36,940,500,2130,5,1,7200000,222,6.41,0.49,12,0.09,482.00,6310.00,5120,20240513,-39.65,2860,20241115,8.04,5120,-39.65,20240513,2860,8.04,20241115,5120,-39.65,20240513,2860,8.04,20241115,0.01,N,103230,500,36 억,,93829,N,N,0,N,00,N 20241128,150851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,-25,5,-0.80,18800165,6074,78.81,3100,3150,3030,4075,2195,3135,3095.19,1.30,0,333,3258,3196,3133,3071,3008,3165,3040,36,940,500,2130,5,1,7200000,224,6.45,0.49,12,0.08,482.00,6310.00,5120,20240513,-39.26,2860,20241115,8.74,5120,-39.26,20240513,2860,8.74,20241115,5120,-39.26,20240513,2860,8.74,20241115,0.01,N,103230,500,36 억,,93829,N,N,0,N,00,N 20241128,140848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3085,-50,5,-1.59,18070460,5838,75.75,3100,3150,3030,4075,2195,3135,3095.32,1.30,0,406,3258,3196,3133,3071,3008,3165,3040,36,940,500,2130,5,1,7200000,222,6.40,0.49,12,0.08,482.00,6310.00,5120,20240513,-39.75,2860,20241115,7.87,5120,-39.75,20240513,2860,7.87,20241115,5120,-39.75,20240513,2860,7.87,20241115,0.01,N,103230,500,36 억,,93829,N,N,0,N,00,N diff --git a/103590/price/prices-20241101.csv b/103590/price/prices-20241101.csv index 06016319d019..a8a04e9224ff 100644 --- a/103590/price/prices-20241101.csv +++ b/103590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160827,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,-200,5,-0.94,13531770050,642156,91.13,21200,21450,20500,27650,14950,21300,21072.26,7.30,0,-28165,22166,21732,21266,20832,20366,21500,20600,477,6350,1000,15330,50,1,47685390,10062,23.81,2.22,12,1.35,886.00,9525.00,30250,20240529,-30.25,10290,20231226,105.05,30250,-30.25,20240529,10310,104.66,20240219,30250,-30.25,20240529,10290,105.05,20231226,2.66,N,103590,1000,476 억,,3482737,N,N,2586,N,00,N +20241129,150845,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21200,-100,5,-0.47,12729415800,604180,85.74,21200,21450,20500,27650,14950,21300,21068.83,7.30,0,-26044,22166,21732,21266,20832,20366,21500,20600,477,6350,1000,15330,50,1,47685390,10109,23.93,2.23,12,1.27,886.00,9525.00,30250,20240529,-29.92,10290,20231226,106.03,30250,-29.92,20240529,10310,105.63,20240219,30250,-29.92,20240529,10290,106.03,20231226,2.66,N,103590,1000,476 억,,3482737,N,N,1217,N,00,N +20241129,140848,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21350,50,2,0.23,10528038050,500767,71.06,21200,21450,20500,27650,14950,21300,21023.70,7.30,0,-204,22166,21732,21266,20832,20366,21500,20600,477,6350,1000,15330,50,1,47685390,10181,24.10,2.24,12,1.05,886.00,9525.00,30250,20240529,-29.42,10290,20231226,107.48,30250,-29.42,20240529,10310,107.08,20240219,30250,-29.42,20240529,10290,107.48,20231226,2.66,N,103590,1000,476 억,,3482737,N,N,1217,N,00,N +20241129,130846,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21150,-150,5,-0.70,9058726650,431722,61.27,21200,21450,20500,27650,14950,21300,20982.62,7.30,0,18416,22166,21732,21266,20832,20366,21500,20600,477,6350,1000,15330,50,1,47685390,10085,23.87,2.22,12,0.91,886.00,9525.00,30250,20240529,-30.08,10290,20231226,105.54,30250,-30.08,20240529,10310,105.14,20240219,30250,-30.08,20240529,10290,105.54,20231226,2.66,N,103590,1000,476 억,,3482737,N,N,1217,N,00,N +20241129,120847,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21250,-50,5,-0.23,7966401050,380354,53.98,21200,21450,20500,27650,14950,21300,20944.50,7.30,0,22882,22166,21732,21266,20832,20366,21500,20600,477,6350,1000,15330,50,1,47685390,10133,23.98,2.23,12,0.80,886.00,9525.00,30250,20240529,-29.75,10290,20231226,106.51,30250,-29.75,20240529,10310,106.11,20240219,30250,-29.75,20240529,10290,106.51,20231226,2.66,N,103590,1000,476 억,,3482737,N,N,1217,N,00,N +20241129,110848,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21200,-100,5,-0.47,6686673850,319884,45.40,21200,21450,20500,27650,14950,21300,20903.16,7.30,0,18071,22166,21732,21266,20832,20366,21500,20600,477,6350,1000,15330,50,1,47685390,10109,23.93,2.23,12,0.67,886.00,9525.00,30250,20240529,-29.92,10290,20231226,106.03,30250,-29.92,20240529,10310,105.63,20240219,30250,-29.92,20240529,10290,106.03,20231226,2.66,N,103590,1000,476 억,,3482737,N,N,1217,N,00,N +20241129,100843,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20600,-700,5,-3.29,4900679750,233912,33.19,21200,21450,20500,27650,14950,21300,20950.63,7.30,0,-7050,22166,21732,21266,20832,20366,21500,20600,477,6350,1000,15330,50,1,47685390,9823,23.25,2.16,12,0.49,886.00,9525.00,30250,20240529,-31.90,10290,20231226,100.19,30250,-31.90,20240529,10310,99.81,20240219,30250,-31.90,20240529,10290,100.19,20231226,2.66,N,103590,1000,476 억,,3482737,N,N,1217,N,00,N +20241129,090847,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21300,0,3,0.00,669282750,31465,4.47,21200,21450,21050,27650,14950,21300,21270.50,7.30,0,3002,22166,21732,21266,20832,20366,21500,20600,477,6350,1000,15330,50,1,47685390,10157,24.04,2.24,12,0.07,886.00,9525.00,30250,20240529,-29.59,10290,20231226,107.00,30250,-29.59,20240529,10310,106.60,20240219,30250,-29.59,20240529,10290,107.00,20231226,2.66,N,103590,1000,476 억,,3482737,N,N,1217,N,00,N 20241128,160834,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21300,-350,5,-1.62,14828956900,699261,142.23,21500,21700,20800,28100,15200,21650,21205.89,7.36,0,8779,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10157,24.04,2.24,12,1.47,886.00,9525.00,30250,20240529,-29.59,10290,20231226,107.00,30250,-29.59,20240529,10310,106.60,20240219,30250,-29.59,20240529,10290,107.00,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,1217,N,00,N 20241128,150851,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21250,-400,5,-1.85,14181213850,668819,136.04,21500,21700,20800,28100,15200,21650,21202.97,7.36,0,9818,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10133,23.98,2.23,12,1.40,886.00,9525.00,30250,20240529,-29.75,10290,20231226,106.51,30250,-29.75,20240529,10310,106.11,20240219,30250,-29.75,20240529,10290,106.51,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N 20241128,140848,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21200,-450,5,-2.08,12703226050,599358,121.91,21500,21700,20800,28100,15200,21650,21194.27,7.36,0,9191,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10109,23.93,2.23,12,1.26,886.00,9525.00,30250,20240529,-29.92,10290,20231226,106.03,30250,-29.92,20240529,10310,105.63,20240219,30250,-29.92,20240529,10290,106.03,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N diff --git a/103660/price/prices-20241101.csv b/103660/price/prices-20241101.csv index f991a2cbe9ed..366d93d44336 100644 --- a/103660/price/prices-20241101.csv +++ b/103660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160827,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.10,500,500,500,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241129,150846,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.10,500,500,500,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241129,140849,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.10,500,500,500,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241129,130846,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.10,500,500,500,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241129,120847,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.10,500,500,500,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241129,110849,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.10,500,500,500,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241129,100843,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.10,500,500,500,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241129,090847,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241128,160834,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,505575,1011,8425.00,575,575,500,575,425,500,500.07,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.02,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241128,150851,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,5575,11,91.67,575,575,500,575,425,500,506.82,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241128,140848,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,5575,11,91.67,575,575,500,575,425,500,506.82,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20241101.csv b/103840/price/prices-20241101.csv index c88d6165d624..86694e8ac937 100644 --- a/103840/price/prices-20241101.csv +++ b/103840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160827,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,-100,5,-3.11,539398870,172049,7.67,3215,3245,3100,4185,2255,3220,3135.26,1.84,0,11375,4213,3716,3458,2961,2703,3587,2832,16,965,100,1990,5,1,16366428,511,-13.00,1.22,12,1.05,-240.00,2562.00,12380,20240613,-74.80,3070,20241115,1.63,12380,-74.80,20240613,3070,1.63,20241115,12380,-74.80,20240613,3070,1.63,20241115,0.75,N,103840,100,16 억,,300541,N,N,0,N,00,N +20241129,150846,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,-100,5,-3.11,497848300,158720,7.07,3215,3245,3100,4185,2255,3220,3136.64,1.84,0,12027,4213,3716,3458,2961,2703,3587,2832,16,965,100,1990,5,1,16366428,511,-13.00,1.22,12,0.97,-240.00,2562.00,12380,20240613,-74.80,3070,20241115,1.63,12380,-74.80,20240613,3070,1.63,20241115,12380,-74.80,20240613,3070,1.63,20241115,0.75,N,103840,100,16 억,,300541,N,N,0,N,00,N +20241129,140849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3150,-70,5,-2.17,457543470,145889,6.50,3215,3245,3100,4185,2255,3220,3136.24,1.84,0,10110,4213,3716,3458,2961,2703,3587,2832,16,965,100,1990,5,1,16366428,516,-13.12,1.23,12,0.89,-240.00,2562.00,12380,20240613,-74.56,3070,20241115,2.61,12380,-74.56,20240613,3070,2.61,20241115,12380,-74.56,20240613,3070,2.61,20241115,0.75,N,103840,100,16 억,,300541,N,N,0,N,00,N +20241129,130846,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3130,-90,5,-2.80,437550500,139510,6.22,3215,3245,3100,4185,2255,3220,3136.34,1.84,0,10625,4213,3716,3458,2961,2703,3587,2832,16,965,100,1990,5,1,16366428,512,-13.04,1.22,12,0.85,-240.00,2562.00,12380,20240613,-74.72,3070,20241115,1.95,12380,-74.72,20240613,3070,1.95,20241115,12380,-74.72,20240613,3070,1.95,20241115,0.75,N,103840,100,16 억,,300541,N,N,0,N,00,N +20241129,120848,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,-100,5,-3.11,410320555,130799,5.83,3215,3245,3100,4185,2255,3220,3137.03,1.84,0,10478,4213,3716,3458,2961,2703,3587,2832,16,965,100,1990,5,1,16366428,511,-13.00,1.22,12,0.80,-240.00,2562.00,12380,20240613,-74.80,3070,20241115,1.63,12380,-74.80,20240613,3070,1.63,20241115,12380,-74.80,20240613,3070,1.63,20241115,0.75,N,103840,100,16 억,,300541,N,N,0,N,00,N +20241129,110849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3105,-115,5,-3.57,384174365,122400,5.46,3215,3245,3100,4185,2255,3220,3138.68,1.84,0,10896,4213,3716,3458,2961,2703,3587,2832,16,965,100,1990,5,1,16366428,508,-12.94,1.21,12,0.75,-240.00,2562.00,12380,20240613,-74.92,3070,20241115,1.14,12380,-74.92,20240613,3070,1.14,20241115,12380,-74.92,20240613,3070,1.14,20241115,0.75,N,103840,100,16 억,,300541,N,N,0,N,00,N +20241129,100843,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3140,-80,5,-2.48,265951805,84423,3.76,3215,3245,3110,4185,2255,3220,3150.23,1.84,0,8892,4213,3716,3458,2961,2703,3587,2832,16,965,100,1990,5,1,16366428,514,-13.08,1.23,12,0.52,-240.00,2562.00,12380,20240613,-74.64,3070,20241115,2.28,12380,-74.64,20240613,3070,2.28,20241115,12380,-74.64,20240613,3070,2.28,20241115,0.75,N,103840,100,16 억,,300541,N,N,0,N,00,N +20241129,090847,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3160,-60,5,-1.86,88317345,27730,1.24,3215,3245,3150,4185,2255,3220,3184.90,1.84,0,5987,4213,3716,3458,2961,2703,3587,2832,16,965,100,1990,5,1,16366428,517,-13.17,1.23,12,0.17,-240.00,2562.00,12380,20240613,-74.47,3070,20241115,2.93,12380,-74.47,20240613,3070,2.93,20241115,12380,-74.47,20240613,3070,2.93,20241115,0.75,N,103840,100,16 억,,300541,N,N,0,N,00,N 20241128,160835,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3220,80,2,2.55,7886679860,2233848,2226.90,3335,3955,3200,4080,2200,3140,3530.61,4.33,0,-407789,3323,3231,3168,3076,3013,3200,3045,16,940,100,1940,5,1,16366428,527,-13.42,1.26,12,13.65,-240.00,2562.00,12380,20240613,-73.99,3070,20241115,4.89,12380,-73.99,20240613,3070,4.89,20241115,12380,-73.99,20240613,3070,4.89,20241115,0.75,N,103840,100,16 억,,708473,N,N,0,N,00,N 20241128,150852,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3220,80,2,2.55,7709965510,2178864,2172.09,3335,3955,3205,4080,2200,3140,3538.53,4.33,0,-408483,3323,3231,3168,3076,3013,3200,3045,16,940,100,1940,5,1,16366428,527,-13.42,1.26,12,13.31,-240.00,2562.00,12380,20240613,-73.99,3070,20241115,4.89,12380,-73.99,20240613,3070,4.89,20241115,12380,-73.99,20240613,3070,4.89,20241115,0.75,N,103840,100,16 억,,708473,N,N,0,N,00,N 20241128,140849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3235,95,2,3.03,7527349605,2122550,2115.95,3335,3955,3205,4080,2200,3140,3546.38,4.33,0,-401995,3323,3231,3168,3076,3013,3200,3045,16,940,100,1940,5,1,16366428,529,-13.48,1.26,12,12.97,-240.00,2562.00,12380,20240613,-73.87,3070,20241115,5.37,12380,-73.87,20240613,3070,5.37,20241115,12380,-73.87,20240613,3070,5.37,20241115,0.75,N,103840,100,16 억,,708473,N,N,0,N,00,N diff --git a/104040/price/prices-20241101.csv b/104040/price/prices-20241101.csv index 55684938e969..e54455f035d1 100644 --- a/104040/price/prices-20241101.csv +++ b/104040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,890,-10,5,-1.11,42455517,47648,163.73,896,902,886,1170,630,900,891.02,0.54,0,-13540,932,916,908,892,884,912,888,47,270,100,630,1,1,47224987,420,-13.48,0.55,12,0.10,-66.00,1620.00,1286,20241016,-30.79,844,20240807,5.45,1286,-30.79,20241016,844,5.45,20240807,1286,-30.79,20241016,844,5.45,20240807,0.61,N,104040,100,47 억,,254832,N,N,0,N,00,N +20241129,150846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,891,-9,5,-1.00,41426787,46487,159.74,896,902,886,1170,630,900,891.15,0.54,0,-13519,932,916,908,892,884,912,888,47,270,100,630,1,1,47224987,421,-13.50,0.55,12,0.10,-66.00,1620.00,1286,20241016,-30.72,844,20240807,5.57,1286,-30.72,20241016,844,5.57,20240807,1286,-30.72,20241016,844,5.57,20240807,0.61,N,104040,100,47 억,,254832,N,N,0,N,00,N +20241129,140849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,894,-6,5,-0.67,28652137,32108,110.33,896,902,889,1170,630,900,892.37,0.54,0,-11237,932,916,908,892,884,912,888,47,270,100,630,1,1,47224987,422,-13.55,0.55,12,0.07,-66.00,1620.00,1286,20241016,-30.48,844,20240807,5.92,1286,-30.48,20241016,844,5.92,20240807,1286,-30.48,20241016,844,5.92,20240807,0.61,N,104040,100,47 억,,254832,N,N,0,N,00,N +20241129,130846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,895,-5,5,-0.56,21675072,24267,83.39,896,902,890,1170,630,900,893.19,0.54,0,-11435,932,916,908,892,884,912,888,47,270,100,630,1,1,47224987,423,-13.56,0.55,12,0.05,-66.00,1620.00,1286,20241016,-30.40,844,20240807,6.04,1286,-30.40,20241016,844,6.04,20240807,1286,-30.40,20241016,844,6.04,20240807,0.61,N,104040,100,47 억,,254832,N,N,0,N,00,N +20241129,120848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,892,-8,5,-0.89,21471374,24039,82.61,896,902,890,1170,630,900,893.19,0.54,0,-11435,932,916,908,892,884,912,888,47,270,100,630,1,1,47224987,421,-13.52,0.55,12,0.05,-66.00,1620.00,1286,20241016,-30.64,844,20240807,5.69,1286,-30.64,20241016,844,5.69,20240807,1286,-30.64,20241016,844,5.69,20240807,0.61,N,104040,100,47 억,,254832,N,N,0,N,00,N +20241129,110849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,900,0,3,0.00,18461175,20661,71.00,896,902,890,1170,630,900,893.53,0.54,0,-10112,932,916,908,892,884,912,888,47,270,100,630,1,1,47224987,425,-13.64,0.56,12,0.04,-66.00,1620.00,1286,20241016,-30.02,844,20240807,6.64,1286,-30.02,20241016,844,6.64,20240807,1286,-30.02,20241016,844,6.64,20240807,0.61,N,104040,100,47 억,,254832,N,N,0,N,00,N +20241129,100844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,895,-5,5,-0.56,17279773,19339,66.45,896,902,890,1170,630,900,893.52,0.54,0,-9636,932,916,908,892,884,912,888,47,270,100,630,1,1,47224987,423,-13.56,0.55,12,0.04,-66.00,1620.00,1286,20241016,-30.40,844,20240807,6.04,1286,-30.40,20241016,844,6.04,20240807,1286,-30.40,20241016,844,6.04,20240807,0.61,N,104040,100,47 억,,254832,N,N,0,N,00,N +20241129,090848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,896,-4,5,-0.44,1829750,2039,7.01,896,902,895,1170,630,900,897.38,0.54,0,-1793,932,916,908,892,884,912,888,47,270,100,630,1,1,47224987,423,-13.58,0.55,12,0.00,-66.00,1620.00,1286,20241016,-30.33,844,20240807,6.16,1286,-30.33,20241016,844,6.16,20240807,1286,-30.33,20241016,844,6.16,20240807,0.61,N,104040,100,47 억,,254832,N,N,0,N,00,N 20241128,160835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,900,-14,5,-1.53,26301626,29094,101.26,914,924,900,1188,640,914,904.02,0.55,0,-3618,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,425,-13.64,0.56,12,0.06,-66.00,1620.00,1286,20241016,-30.02,844,20240807,6.64,1286,-30.02,20241016,844,6.64,20240807,1286,-30.02,20241016,844,6.64,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N 20241128,150852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,902,-12,5,-1.31,15716083,17342,60.36,914,924,902,1188,640,914,906.24,0.55,0,-3358,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,426,-13.67,0.56,12,0.04,-66.00,1620.00,1286,20241016,-29.86,844,20240807,6.87,1286,-29.86,20241016,844,6.87,20240807,1286,-29.86,20241016,844,6.87,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N 20241128,140849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,903,-11,5,-1.20,10447192,11502,40.03,914,924,902,1188,640,914,908.29,0.55,0,-3346,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,426,-13.68,0.56,12,0.02,-66.00,1620.00,1286,20241016,-29.78,844,20240807,6.99,1286,-29.78,20241016,844,6.99,20240807,1286,-29.78,20241016,844,6.99,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N diff --git a/104200/price/prices-20241101.csv b/104200/price/prices-20241101.csv index 71e86d1daa5d..f70eca60bbf7 100644 --- a/104200/price/prices-20241101.csv +++ b/104200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,-60,5,-1.91,79656375,25650,58.47,3125,3140,3080,4080,2200,3140,3105.51,0.52,0,-9181,3203,3171,3153,3121,3103,3162,3112,74,940,500,2000,5,1,14827550,457,-9.01,0.58,12,0.17,-342.00,5346.00,5840,20240307,-47.26,3000,20241115,2.67,5840,-47.26,20240307,3000,2.67,20241115,5840,-47.26,20240307,3000,2.67,20241115,3.56,N,104200,500,74 억,,76587,N,N,0,N,00,N +20241129,150847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,-30,5,-0.96,70447505,22661,51.65,3125,3140,3080,4080,2200,3140,3108.76,0.52,0,-9023,3203,3171,3153,3121,3103,3162,3112,74,940,500,2000,5,1,14827550,461,-9.09,0.58,12,0.15,-342.00,5346.00,5840,20240307,-46.75,3000,20241115,3.67,5840,-46.75,20240307,3000,3.67,20241115,5840,-46.75,20240307,3000,3.67,20241115,3.56,N,104200,500,74 억,,76587,N,N,0,N,00,N +20241129,140849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-10,5,-0.32,55567825,17900,40.80,3125,3140,3080,4080,2200,3140,3104.35,0.52,0,-7511,3203,3171,3153,3121,3103,3162,3112,74,940,500,2000,5,1,14827550,464,-9.15,0.59,12,0.12,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.56,N,104200,500,74 억,,76587,N,N,0,N,00,N +20241129,130847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,-30,5,-0.96,54297000,17493,39.87,3125,3130,3080,4080,2200,3140,3103.93,0.52,0,-7432,3203,3171,3153,3121,3103,3162,3112,74,940,500,2000,5,1,14827550,461,-9.09,0.58,12,0.12,-342.00,5346.00,5840,20240307,-46.75,3000,20241115,3.67,5840,-46.75,20240307,3000,3.67,20241115,5840,-46.75,20240307,3000,3.67,20241115,3.56,N,104200,500,74 억,,76587,N,N,0,N,00,N +20241129,120848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,-35,5,-1.11,52923960,17051,38.87,3125,3130,3080,4080,2200,3140,3103.86,0.52,0,-7527,3203,3171,3153,3121,3103,3162,3112,74,940,500,2000,5,1,14827550,460,-9.08,0.58,12,0.11,-342.00,5346.00,5840,20240307,-46.83,3000,20241115,3.50,5840,-46.83,20240307,3000,3.50,20241115,5840,-46.83,20240307,3000,3.50,20241115,3.56,N,104200,500,74 억,,76587,N,N,0,N,00,N +20241129,110850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,-45,5,-1.43,45057255,14508,33.07,3125,3130,3080,4080,2200,3140,3105.68,0.52,0,-6740,3203,3171,3153,3121,3103,3162,3112,74,940,500,2000,5,1,14827550,459,-9.05,0.58,12,0.10,-342.00,5346.00,5840,20240307,-47.00,3000,20241115,3.17,5840,-47.00,20240307,3000,3.17,20241115,5840,-47.00,20240307,3000,3.17,20241115,3.56,N,104200,500,74 억,,76587,N,N,0,N,00,N +20241129,100844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,-45,5,-1.43,42445500,13663,31.14,3125,3130,3085,4080,2200,3140,3106.60,0.52,0,-6756,3203,3171,3153,3121,3103,3162,3112,74,940,500,2000,5,1,14827550,459,-9.05,0.58,12,0.09,-342.00,5346.00,5840,20240307,-47.00,3000,20241115,3.17,5840,-47.00,20240307,3000,3.17,20241115,5840,-47.00,20240307,3000,3.17,20241115,3.56,N,104200,500,74 억,,76587,N,N,0,N,00,N +20241129,090848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-15,5,-0.48,4525250,1448,3.30,3125,3130,3125,4080,2200,3140,3125.17,0.52,0,-369,3203,3171,3153,3121,3103,3162,3112,74,940,500,2000,5,1,14827550,463,-9.14,0.58,12,0.01,-342.00,5346.00,5840,20240307,-46.49,3000,20241115,4.17,5840,-46.49,20240307,3000,4.17,20241115,5840,-46.49,20240307,3000,4.17,20241115,3.56,N,104200,500,74 억,,76587,N,N,0,N,00,N 20241128,160835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,-40,5,-1.26,138066015,43703,217.57,3175,3185,3135,4130,2230,3180,3159.19,0.50,0,2566,3223,3201,3158,3136,3093,3212,3147,74,950,500,2030,5,1,14827550,466,-9.18,0.59,12,0.29,-342.00,5346.00,5840,20240307,-46.23,3000,20241115,4.67,5840,-46.23,20240307,3000,4.67,20241115,5840,-46.23,20240307,3000,4.67,20241115,3.53,N,104200,500,74 억,,74009,N,N,0,N,00,N 20241128,150852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,-40,5,-1.26,135579765,42912,213.63,3175,3185,3135,4130,2230,3180,3159.48,0.50,0,2966,3223,3201,3158,3136,3093,3212,3147,74,950,500,2030,5,1,14827550,466,-9.18,0.59,12,0.29,-342.00,5346.00,5840,20240307,-46.23,3000,20241115,4.67,5840,-46.23,20240307,3000,4.67,20241115,5840,-46.23,20240307,3000,4.67,20241115,3.53,N,104200,500,74 억,,74009,N,N,0,N,00,N 20241128,140849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-35,5,-1.10,127479105,40339,200.82,3175,3185,3145,4130,2230,3180,3160.19,0.50,0,4261,3223,3201,3158,3136,3093,3212,3147,74,950,500,2030,5,1,14827550,466,-9.20,0.59,12,0.27,-342.00,5346.00,5840,20240307,-46.15,3000,20241115,4.83,5840,-46.15,20240307,3000,4.83,20241115,5840,-46.15,20240307,3000,4.83,20241115,3.53,N,104200,500,74 억,,74009,N,N,0,N,00,N diff --git a/104460/price/prices-20241101.csv b/104460/price/prices-20241101.csv index 50dfd8517bec..4a10ed3dfef6 100644 --- a/104460/price/prices-20241101.csv +++ b/104460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11800,-150,5,-1.26,707294500,60556,62.35,12030,12030,11430,15530,8370,11950,11680.01,3.05,0,4644,12956,12452,12066,11562,11176,12260,11370,54,3580,500,8600,10,1,10713625,1264,22.18,1.07,12,0.57,532.00,11009.00,26400,20231213,-55.30,9510,20241025,24.08,25150,-53.08,20240412,9510,24.08,20241025,26400,-55.30,20231213,9510,24.08,20241025,0.66,N,104460,500,53 억,,327176,N,N,0,N,00,N +20241129,150847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11780,-170,5,-1.42,672410500,57594,59.30,12030,12030,11430,15530,8370,11950,11675.01,3.05,0,4579,12956,12452,12066,11562,11176,12260,11370,54,3580,500,8600,10,1,10713625,1262,22.14,1.07,12,0.54,532.00,11009.00,26400,20231213,-55.38,9510,20241025,23.87,25150,-53.16,20240412,9510,23.87,20241025,26400,-55.38,20231213,9510,23.87,20241025,0.66,N,104460,500,53 억,,327176,N,N,0,N,00,N +20241129,140850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11890,-60,5,-0.50,457046200,39336,40.50,12030,12030,11430,15530,8370,11950,11619.03,3.05,0,2973,12956,12452,12066,11562,11176,12260,11370,54,3580,500,8600,10,1,10713625,1274,22.35,1.08,12,0.37,532.00,11009.00,26400,20231213,-54.96,9510,20241025,25.03,25150,-52.72,20240412,9510,25.03,20241025,26400,-54.96,20231213,9510,25.03,20241025,0.66,N,104460,500,53 억,,327176,N,N,0,N,00,N +20241129,130847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11610,-340,5,-2.85,367944420,31785,32.73,12030,12030,11430,15530,8370,11950,11576.04,3.05,0,828,12956,12452,12066,11562,11176,12260,11370,54,3580,500,8600,10,1,10713625,1244,21.82,1.05,12,0.30,532.00,11009.00,26400,20231213,-56.02,9510,20241025,22.08,25150,-53.84,20240412,9510,22.08,20241025,26400,-56.02,20231213,9510,22.08,20241025,0.66,N,104460,500,53 억,,327176,N,N,0,N,00,N +20241129,120849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11610,-340,5,-2.85,333351060,28820,29.67,12030,12030,11430,15530,8370,11950,11566.66,3.05,0,-313,12956,12452,12066,11562,11176,12260,11370,54,3580,500,8600,10,1,10713625,1244,21.82,1.05,12,0.27,532.00,11009.00,26400,20231213,-56.02,9510,20241025,22.08,25150,-53.84,20240412,9510,22.08,20241025,26400,-56.02,20231213,9510,22.08,20241025,0.66,N,104460,500,53 억,,327176,N,N,0,N,00,N +20241129,110850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11610,-340,5,-2.85,282651600,24446,25.17,12030,12030,11430,15530,8370,11950,11562.28,3.05,0,-1251,12956,12452,12066,11562,11176,12260,11370,54,3580,500,8600,10,1,10713625,1244,21.82,1.05,12,0.23,532.00,11009.00,26400,20231213,-56.02,9510,20241025,22.08,25150,-53.84,20240412,9510,22.08,20241025,26400,-56.02,20231213,9510,22.08,20241025,0.66,N,104460,500,53 억,,327176,N,N,0,N,00,N +20241129,100844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11470,-480,5,-4.02,227886830,19714,20.30,12030,12030,11430,15530,8370,11950,11559.64,3.05,0,-2232,12956,12452,12066,11562,11176,12260,11370,54,3580,500,8600,10,1,10713625,1229,21.56,1.04,12,0.18,532.00,11009.00,26400,20231213,-56.55,9510,20241025,20.61,25150,-54.39,20240412,9510,20.61,20241025,26400,-56.55,20231213,9510,20.61,20241025,0.66,N,104460,500,53 억,,327176,N,N,0,N,00,N +20241129,090848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11690,-260,5,-2.18,17367070,1472,1.52,12030,12030,11680,15530,8370,11950,11798.28,3.05,0,-175,12956,12452,12066,11562,11176,12260,11370,54,3580,500,8600,10,1,10713625,1252,21.97,1.06,12,0.01,532.00,11009.00,26400,20231213,-55.72,9510,20241025,22.92,25150,-53.52,20240412,9510,22.92,20241025,26400,-55.72,20231213,9510,22.92,20241025,0.66,N,104460,500,53 억,,327176,N,N,0,N,00,N 20241128,160835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11950,-620,5,-4.93,1153805210,96701,64.25,12570,12570,11680,16340,8800,12570,11931.58,3.10,0,-4384,14030,13300,12770,12040,11510,13035,11775,54,3770,500,9050,10,1,10713625,1280,22.46,1.09,12,0.90,532.00,11009.00,26400,20231213,-54.73,9510,20241025,25.66,25150,-52.49,20240412,9510,25.66,20241025,26400,-54.73,20231213,9510,25.66,20241025,0.69,N,104460,500,53 억,,331685,N,N,0,N,00,N 20241128,150853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11810,-760,5,-6.05,1084318880,90835,60.35,12570,12570,11680,16340,8800,12570,11937.24,3.10,0,-2826,14030,13300,12770,12040,11510,13035,11775,54,3770,500,9050,10,1,10713625,1265,22.20,1.07,12,0.85,532.00,11009.00,26400,20231213,-55.27,9510,20241025,24.19,25150,-53.04,20240412,9510,24.19,20241025,26400,-55.27,20231213,9510,24.19,20241025,0.69,N,104460,500,53 억,,331685,N,N,0,N,00,N 20241128,140850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11830,-740,5,-5.89,1009575090,84504,56.15,12570,12570,11680,16340,8800,12570,11947.07,3.10,0,1571,14030,13300,12770,12040,11510,13035,11775,54,3770,500,9050,10,1,10713625,1267,22.24,1.07,12,0.79,532.00,11009.00,26400,20231213,-55.19,9510,20241025,24.40,25150,-52.96,20240412,9510,24.40,20241025,26400,-55.19,20231213,9510,24.40,20241025,0.69,N,104460,500,53 억,,331685,N,N,0,N,00,N diff --git a/104480/price/prices-20241101.csv b/104480/price/prices-20241101.csv index e5661db20901..25736eb56e4e 100644 --- a/104480/price/prices-20241101.csv +++ b/104480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1354,-6,5,-0.44,293538451,216275,61.57,1349,1380,1345,1768,952,1360,1357.25,1.62,0,18282,1413,1386,1363,1336,1313,1400,1350,454,408,500,970,1,1,90895434,1231,-13.82,0.13,12,0.24,-98.00,10445.00,2195,20240115,-38.31,1242,20241115,9.02,2195,-38.31,20240115,1242,9.02,20241115,2195,-38.31,20240115,1242,9.02,20241115,2.14,N,104480,500,454 억,,1470907,N,N,0,N,00,N +20241129,150848,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1363,3,2,0.22,240725421,177300,50.47,1349,1380,1345,1768,952,1360,1357.73,1.62,0,17886,1413,1386,1363,1336,1313,1400,1350,454,408,500,970,1,1,90895434,1239,-13.91,0.13,12,0.20,-98.00,10445.00,2195,20240115,-37.90,1242,20241115,9.74,2195,-37.90,20240115,1242,9.74,20241115,2195,-37.90,20240115,1242,9.74,20241115,2.14,N,104480,500,454 억,,1470907,N,N,0,N,00,N +20241129,140850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1366,6,2,0.44,186762020,137582,39.16,1349,1380,1345,1768,952,1360,1357.46,1.62,0,15271,1413,1386,1363,1336,1313,1400,1350,454,408,500,970,1,1,90895434,1242,-13.94,0.13,12,0.15,-98.00,10445.00,2195,20240115,-37.77,1242,20241115,9.98,2195,-37.77,20240115,1242,9.98,20241115,2195,-37.77,20240115,1242,9.98,20241115,2.14,N,104480,500,454 억,,1470907,N,N,0,N,00,N +20241129,130847,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1366,6,2,0.44,167506569,123440,35.14,1349,1380,1345,1768,952,1360,1356.99,1.62,0,13560,1413,1386,1363,1336,1313,1400,1350,454,408,500,970,1,1,90895434,1242,-13.94,0.13,12,0.14,-98.00,10445.00,2195,20240115,-37.77,1242,20241115,9.98,2195,-37.77,20240115,1242,9.98,20241115,2195,-37.77,20240115,1242,9.98,20241115,2.14,N,104480,500,454 억,,1470907,N,N,0,N,00,N +20241129,120849,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1360,0,3,0.00,144162251,106304,30.26,1349,1380,1345,1768,952,1360,1356.13,1.62,0,1203,1413,1386,1363,1336,1313,1400,1350,454,408,500,970,1,1,90895434,1236,-13.88,0.13,12,0.12,-98.00,10445.00,2195,20240115,-38.04,1242,20241115,9.50,2195,-38.04,20240115,1242,9.50,20241115,2195,-38.04,20240115,1242,9.50,20241115,2.14,N,104480,500,454 억,,1470907,N,N,0,N,00,N +20241129,110850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1359,-1,5,-0.07,107306445,79171,22.54,1349,1380,1345,1768,952,1360,1355.38,1.62,0,489,1413,1386,1363,1336,1313,1400,1350,454,408,500,970,1,1,90895434,1235,-13.87,0.13,12,0.09,-98.00,10445.00,2195,20240115,-38.09,1242,20241115,9.42,2195,-38.09,20240115,1242,9.42,20241115,2195,-38.09,20240115,1242,9.42,20241115,2.14,N,104480,500,454 억,,1470907,N,N,0,N,00,N +20241129,100845,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1351,-9,5,-0.66,94554449,69786,19.87,1349,1380,1345,1768,952,1360,1354.92,1.62,0,496,1413,1386,1363,1336,1313,1400,1350,454,408,500,970,1,1,90895434,1228,-13.79,0.13,12,0.08,-98.00,10445.00,2195,20240115,-38.45,1242,20241115,8.78,2195,-38.45,20240115,1242,8.78,20241115,2195,-38.45,20240115,1242,8.78,20241115,2.14,N,104480,500,454 억,,1470907,N,N,0,N,00,N +20241129,090849,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1347,-13,5,-0.96,27638977,20515,5.84,1349,1352,1345,1768,952,1360,1347.26,1.62,0,2943,1413,1386,1363,1336,1313,1400,1350,454,408,500,970,1,1,90895434,1224,-13.74,0.13,12,0.02,-98.00,10445.00,2195,20240115,-38.63,1242,20241115,8.45,2195,-38.63,20240115,1242,8.45,20241115,2195,-38.63,20240115,1242,8.45,20241115,2.14,N,104480,500,454 억,,1470907,N,N,0,N,00,N 20241128,160836,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1360,-10,5,-0.73,465938014,343590,5.72,1350,1390,1340,1781,959,1370,1356.08,1.61,0,11561,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1236,-13.88,0.13,12,0.38,-98.00,10445.00,2195,20240115,-38.04,1242,20241115,9.50,2195,-38.04,20240115,1242,9.50,20241115,2195,-38.04,20240115,1242,9.50,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N 20241128,150853,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1359,-11,5,-0.80,450138115,331929,5.53,1350,1390,1340,1781,959,1370,1356.13,1.61,0,14008,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1235,-13.87,0.13,12,0.37,-98.00,10445.00,2195,20240115,-38.09,1242,20241115,9.42,2195,-38.09,20240115,1242,9.42,20241115,2195,-38.09,20240115,1242,9.42,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N 20241128,140850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1352,-18,5,-1.31,417888569,308091,5.13,1350,1390,1340,1781,959,1370,1356.38,1.61,0,6356,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1229,-13.80,0.13,12,0.34,-98.00,10445.00,2195,20240115,-38.41,1242,20241115,8.86,2195,-38.41,20240115,1242,8.86,20241115,2195,-38.41,20240115,1242,8.86,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N diff --git a/104540/price/prices-20241101.csv b/104540/price/prices-20241101.csv index 02d9e7fe5cf9..ef91004421d5 100644 --- a/104540/price/prices-20241101.csv +++ b/104540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5250,-80,5,-1.50,33637850,6430,44.51,5240,5390,5200,6920,3740,5330,5231.39,1.79,0,-1945,5496,5412,5316,5232,5136,5365,5185,64,1590,500,3730,10,1,12785740,671,17.27,0.95,12,0.05,304.00,5514.00,12920,20240109,-59.37,4700,20241115,11.70,12920,-59.37,20240109,4700,11.70,20241115,12920,-59.37,20240109,4700,11.70,20241115,1.77,N,104540,500,63 억,,228981,N,N,0,N,00,N +20241129,150848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5250,-80,5,-1.50,29383450,5616,38.88,5240,5390,5200,6920,3740,5330,5232.10,1.79,0,-1958,5496,5412,5316,5232,5136,5365,5185,64,1590,500,3730,10,1,12785740,671,17.27,0.95,12,0.04,304.00,5514.00,12920,20240109,-59.37,4700,20241115,11.70,12920,-59.37,20240109,4700,11.70,20241115,12920,-59.37,20240109,4700,11.70,20241115,1.77,N,104540,500,63 억,,228981,N,N,0,N,00,N +20241129,140851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5250,-80,5,-1.50,27999220,5351,37.04,5240,5390,5200,6920,3740,5330,5232.52,1.79,0,-2002,5496,5412,5316,5232,5136,5365,5185,64,1590,500,3730,10,1,12785740,671,17.27,0.95,12,0.04,304.00,5514.00,12920,20240109,-59.37,4700,20241115,11.70,12920,-59.37,20240109,4700,11.70,20241115,12920,-59.37,20240109,4700,11.70,20241115,1.77,N,104540,500,63 억,,228981,N,N,0,N,00,N +20241129,130848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5250,-80,5,-1.50,17076610,3252,22.51,5240,5390,5200,6920,3740,5330,5251.11,1.79,0,-1997,5496,5412,5316,5232,5136,5365,5185,64,1590,500,3730,10,1,12785740,671,17.27,0.95,12,0.03,304.00,5514.00,12920,20240109,-59.37,4700,20241115,11.70,12920,-59.37,20240109,4700,11.70,20241115,12920,-59.37,20240109,4700,11.70,20241115,1.77,N,104540,500,63 억,,228981,N,N,0,N,00,N +20241129,120849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,-70,5,-1.31,17029360,3243,22.45,5240,5390,5200,6920,3740,5330,5251.11,1.79,0,-1988,5496,5412,5316,5232,5136,5365,5185,64,1590,500,3730,10,1,12785740,673,17.30,0.95,12,0.03,304.00,5514.00,12920,20240109,-59.29,4700,20241115,11.91,12920,-59.29,20240109,4700,11.91,20241115,12920,-59.29,20240109,4700,11.91,20241115,1.77,N,104540,500,63 억,,228981,N,N,0,N,00,N +20241129,110851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,-70,5,-1.31,13856480,2635,18.24,5240,5390,5220,6920,3740,5330,5258.63,1.79,0,-1868,5496,5412,5316,5232,5136,5365,5185,64,1590,500,3730,10,1,12785740,673,17.30,0.95,12,0.02,304.00,5514.00,12920,20240109,-59.29,4700,20241115,11.91,12920,-59.29,20240109,4700,11.91,20241115,12920,-59.29,20240109,4700,11.91,20241115,1.77,N,104540,500,63 억,,228981,N,N,0,N,00,N +20241129,100845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,-70,5,-1.31,12830460,2440,16.89,5240,5390,5220,6920,3740,5330,5258.39,1.79,0,-1869,5496,5412,5316,5232,5136,5365,5185,64,1590,500,3730,10,1,12785740,673,17.30,0.95,12,0.02,304.00,5514.00,12920,20240109,-59.29,4700,20241115,11.91,12920,-59.29,20240109,4700,11.91,20241115,12920,-59.29,20240109,4700,11.91,20241115,1.77,N,104540,500,63 억,,228981,N,N,0,N,00,N +20241129,090849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5280,-50,5,-0.94,4126720,785,5.43,5240,5390,5240,6920,3740,5330,5256.97,1.79,0,-692,5496,5412,5316,5232,5136,5365,5185,64,1590,500,3730,10,1,12785740,675,17.37,0.96,12,0.01,304.00,5514.00,12920,20240109,-59.13,4700,20241115,12.34,12920,-59.13,20240109,4700,12.34,20241115,12920,-59.13,20240109,4700,12.34,20241115,1.77,N,104540,500,63 억,,228981,N,N,0,N,00,N 20241128,160836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,-30,5,-0.56,75995300,14344,304.35,5360,5400,5220,6960,3760,5360,5298.05,1.77,0,2351,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,681,17.53,0.97,12,0.11,304.00,5514.00,12920,20240109,-58.75,4700,20241115,13.40,12920,-58.75,20240109,4700,13.40,20241115,12920,-58.75,20240109,4700,13.40,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N 20241128,150853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,-30,5,-0.56,71535320,13507,286.59,5360,5400,5220,6960,3760,5360,5296.17,1.77,0,2374,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,681,17.53,0.97,12,0.11,304.00,5514.00,12920,20240109,-58.75,4700,20241115,13.40,12920,-58.75,20240109,4700,13.40,20241115,12920,-58.75,20240109,4700,13.40,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N 20241128,140850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,0,3,0.00,50968660,9615,204.01,5360,5400,5220,6960,3760,5360,5300.95,1.77,0,1480,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,685,17.63,0.97,12,0.08,304.00,5514.00,12920,20240109,-58.51,4700,20241115,14.04,12920,-58.51,20240109,4700,14.04,20241115,12920,-58.51,20240109,4700,14.04,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N diff --git a/104620/price/prices-20241101.csv b/104620/price/prices-20241101.csv index a756528ea67c..62edfc63b8cd 100644 --- a/104620/price/prices-20241101.csv +++ b/104620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4905,-45,5,-0.91,2102601315,415497,405.02,4950,5290,4770,6430,3465,4950,5060.49,0.33,0,-25249,5220,5085,5015,4880,4810,5050,4845,79,1480,500,3460,5,1,15842126,777,13.11,1.93,12,2.62,374.00,2543.00,9450,20240126,-48.10,4150,20241115,18.19,9450,-48.10,20240126,4150,18.19,20241115,9450,-48.10,20240126,4150,18.19,20241115,0.21,N,104620,500,79 억,,52620,N,N,0,N,00,N +20241129,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,-25,5,-0.51,2078118780,410511,400.16,4950,5290,4770,6430,3465,4950,5062.27,0.33,0,-25118,5220,5085,5015,4880,4810,5050,4845,79,1480,500,3460,5,1,15842126,780,13.17,1.94,12,2.59,374.00,2543.00,9450,20240126,-47.88,4150,20241115,18.67,9450,-47.88,20240126,4150,18.67,20241115,9450,-47.88,20240126,4150,18.67,20241115,0.21,N,104620,500,79 억,,52620,N,N,0,N,00,N +20241129,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4985,35,2,0.71,2005761585,395835,385.86,4950,5290,4770,6430,3465,4950,5067.17,0.33,0,-26379,5220,5085,5015,4880,4810,5050,4845,79,1480,500,3460,5,1,15842126,790,13.33,1.96,12,2.50,374.00,2543.00,9450,20240126,-47.25,4150,20241115,20.12,9450,-47.25,20240126,4150,20.12,20241115,9450,-47.25,20240126,4150,20.12,20241115,0.21,N,104620,500,79 억,,52620,N,N,0,N,00,N +20241129,130848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,110,2,2.22,1780927370,350819,341.98,4950,5290,4770,6430,3465,4950,5076.48,0.33,0,-36868,5220,5085,5015,4880,4810,5050,4845,79,1480,500,3460,10,1,15842126,802,13.53,1.99,12,2.21,374.00,2543.00,9450,20240126,-46.46,4150,20241115,21.93,9450,-46.46,20240126,4150,21.93,20241115,9450,-46.46,20240126,4150,21.93,20241115,0.21,N,104620,500,79 억,,52620,N,N,0,N,00,N +20241129,120850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,-50,5,-1.01,334753605,68926,67.19,4950,4985,4770,6430,3465,4950,4856.71,0.33,0,2656,5220,5085,5015,4880,4810,5050,4845,79,1480,500,3460,5,1,15842126,776,13.10,1.93,12,0.44,374.00,2543.00,9450,20240126,-48.15,4150,20241115,18.07,9450,-48.15,20240126,4150,18.07,20241115,9450,-48.15,20240126,4150,18.07,20241115,0.21,N,104620,500,79 억,,52620,N,N,0,N,00,N +20241129,110851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4850,-100,5,-2.02,323140465,66546,64.87,4950,4985,4770,6430,3465,4950,4855.90,0.33,0,2097,5220,5085,5015,4880,4810,5050,4845,79,1480,500,3460,5,1,15842126,768,12.97,1.91,12,0.42,374.00,2543.00,9450,20240126,-48.68,4150,20241115,16.87,9450,-48.68,20240126,4150,16.87,20241115,9450,-48.68,20240126,4150,16.87,20241115,0.21,N,104620,500,79 억,,52620,N,N,0,N,00,N +20241129,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4860,-90,5,-1.82,242005820,49867,48.61,4950,4985,4770,6430,3465,4950,4853.03,0.33,0,4848,5220,5085,5015,4880,4810,5050,4845,79,1480,500,3460,5,1,15842126,770,12.99,1.91,12,0.31,374.00,2543.00,9450,20240126,-48.57,4150,20241115,17.11,9450,-48.57,20240126,4150,17.11,20241115,9450,-48.57,20240126,4150,17.11,20241115,0.21,N,104620,500,79 억,,52620,N,N,0,N,00,N +20241129,090849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4840,-110,5,-2.22,48780155,9909,9.66,4950,4985,4815,6430,3465,4950,4922.81,0.33,0,-717,5220,5085,5015,4880,4810,5050,4845,79,1480,500,3460,5,1,15842126,767,12.94,1.90,12,0.06,374.00,2543.00,9450,20240126,-48.78,4150,20241115,16.63,9450,-48.78,20240126,4150,16.63,20241115,9450,-48.78,20240126,4150,16.63,20241115,0.21,N,104620,500,79 억,,52620,N,N,0,N,00,N 20241128,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,-150,5,-2.94,511217715,102239,57.71,5100,5150,4945,6630,3570,5100,5000.23,0.28,0,8254,5246,5172,5106,5032,4966,5210,5070,79,1530,500,3570,5,1,15842126,784,13.24,1.95,12,0.65,374.00,2543.00,9450,20240126,-47.62,4150,20241115,19.28,9450,-47.62,20240126,4150,19.28,20241115,9450,-47.62,20240126,4150,19.28,20241115,0.19,N,104620,500,79 억,,44463,N,N,0,N,00,N 20241128,150854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4970,-130,5,-2.55,484754760,96901,54.69,5100,5150,4945,6630,3570,5100,5002.58,0.28,0,7324,5246,5172,5106,5032,4966,5210,5070,79,1530,500,3570,5,1,15842126,787,13.29,1.95,12,0.61,374.00,2543.00,9450,20240126,-47.41,4150,20241115,19.76,9450,-47.41,20240126,4150,19.76,20241115,9450,-47.41,20240126,4150,19.76,20241115,0.19,N,104620,500,79 억,,44463,N,N,0,N,00,N 20241128,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4970,-130,5,-2.55,376369590,75044,42.36,5100,5150,4960,6630,3570,5100,5015.32,0.28,0,4186,5246,5172,5106,5032,4966,5210,5070,79,1530,500,3570,5,1,15842126,787,13.29,1.95,12,0.47,374.00,2543.00,9450,20240126,-47.41,4150,20241115,19.76,9450,-47.41,20240126,4150,19.76,20241115,9450,-47.41,20240126,4150,19.76,20241115,0.19,N,104620,500,79 억,,44463,N,N,0,N,00,N diff --git a/104700/price/prices-20241101.csv b/104700/price/prices-20241101.csv index f4e05afe88e8..dac16cc7cd2d 100644 --- a/104700/price/prices-20241101.csv +++ b/104700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160830,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8850,-90,5,-1.01,130487320,14712,87.78,9000,9000,8800,11620,6260,8940,8869.45,7.33,0,-3488,9113,9026,8983,8896,8853,9005,8875,461,2680,1000,6610,10,1,42450000,3757,5.51,0.43,12,0.03,1606.00,20814.00,12700,20240424,-30.31,5940,20240111,48.99,12700,-30.31,20240424,5940,48.99,20240111,12700,-30.31,20240424,5940,48.99,20240111,0.10,N,104700,1000,460 억,,3113073,N,N,13,N,00,N +20241129,150849,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8860,-80,5,-0.89,118776210,13390,79.89,9000,9000,8800,11620,6260,8940,8870.52,7.33,0,-3418,9113,9026,8983,8896,8853,9005,8875,461,2680,1000,6610,10,1,42450000,3761,5.52,0.43,12,0.03,1606.00,20814.00,12700,20240424,-30.24,5940,20240111,49.16,12700,-30.24,20240424,5940,49.16,20240111,12700,-30.24,20240424,5940,49.16,20240111,0.10,N,104700,1000,460 억,,3113073,N,N,126,N,00,N +20241129,140851,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8900,-40,5,-0.45,105523180,11899,71.00,9000,9000,8800,11620,6260,8940,8868.24,7.33,0,-3285,9113,9026,8983,8896,8853,9005,8875,461,2680,1000,6610,10,1,42450000,3778,5.54,0.43,12,0.03,1606.00,20814.00,12700,20240424,-29.92,5940,20240111,49.83,12700,-29.92,20240424,5940,49.83,20240111,12700,-29.92,20240424,5940,49.83,20240111,0.10,N,104700,1000,460 억,,3113073,N,N,126,N,00,N +20241129,130848,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8880,-60,5,-0.67,73549720,8307,49.56,9000,9000,8800,11620,6260,8940,8853.94,7.33,0,-3442,9113,9026,8983,8896,8853,9005,8875,461,2680,1000,6610,10,1,42450000,3770,5.53,0.43,12,0.02,1606.00,20814.00,12700,20240424,-30.08,5940,20240111,49.49,12700,-30.08,20240424,5940,49.49,20240111,12700,-30.08,20240424,5940,49.49,20240111,0.10,N,104700,1000,460 억,,3113073,N,N,126,N,00,N +20241129,120850,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8870,-70,5,-0.78,66004340,7457,44.49,9000,9000,8800,11620,6260,8940,8851.33,7.33,0,-3597,9113,9026,8983,8896,8853,9005,8875,461,2680,1000,6610,10,1,42450000,3765,5.52,0.43,12,0.02,1606.00,20814.00,12700,20240424,-30.16,5940,20240111,49.33,12700,-30.16,20240424,5940,49.33,20240111,12700,-30.16,20240424,5940,49.33,20240111,0.10,N,104700,1000,460 억,,3113073,N,N,126,N,00,N +20241129,110851,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8840,-100,5,-1.12,58774230,6639,39.61,9000,9000,8800,11620,6260,8940,8852.87,7.33,0,-3301,9113,9026,8983,8896,8853,9005,8875,461,2680,1000,6610,10,1,42450000,3753,5.50,0.42,12,0.02,1606.00,20814.00,12700,20240424,-30.39,5940,20240111,48.82,12700,-30.39,20240424,5940,48.82,20240111,12700,-30.39,20240424,5940,48.82,20240111,0.10,N,104700,1000,460 억,,3113073,N,N,126,N,00,N +20241129,100846,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8840,-100,5,-1.12,42587060,4808,28.69,9000,9000,8800,11620,6260,8940,8857.54,7.33,0,-3313,9113,9026,8983,8896,8853,9005,8875,461,2680,1000,6610,10,1,42450000,3753,5.50,0.42,12,0.01,1606.00,20814.00,12700,20240424,-30.39,5940,20240111,48.82,12700,-30.39,20240424,5940,48.82,20240111,12700,-30.39,20240424,5940,48.82,20240111,0.10,N,104700,1000,460 억,,3113073,N,N,126,N,00,N +20241129,090850,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8980,40,2,0.45,1766380,198,1.18,9000,9000,8900,11620,6260,8940,8921.11,7.33,0,22,9113,9026,8983,8896,8853,9005,8875,461,2680,1000,6610,10,1,42450000,3812,5.59,0.43,12,0.00,1606.00,20814.00,12700,20240424,-29.29,5940,20240111,51.18,12700,-29.29,20240424,5940,51.18,20240111,12700,-29.29,20240424,5940,51.18,20240111,0.10,N,104700,1000,460 억,,3113073,N,N,126,N,00,N 20241128,160837,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8940,-130,5,-1.43,150492660,16739,138.92,9070,9070,8940,11790,6350,9070,8990.54,7.32,0,2226,9243,9156,9083,8996,8923,9120,8960,461,2720,1000,6710,10,1,42450000,3795,5.57,0.43,12,0.04,1606.00,20814.00,12700,20240424,-29.61,5940,20240111,50.51,12700,-29.61,20240424,5940,50.51,20240111,12700,-29.61,20240424,5940,50.51,20240111,0.10,N,104700,1000,460 억,,3109270,N,N,126,N,00,N 20241128,150854,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8970,-100,5,-1.10,132555300,14736,122.30,9070,9070,8950,11790,6350,9070,8995.34,7.32,0,2638,9243,9156,9083,8996,8923,9120,8960,461,2720,1000,6710,10,1,42450000,3808,5.59,0.43,12,0.03,1606.00,20814.00,12700,20240424,-29.37,5940,20240111,51.01,12700,-29.37,20240424,5940,51.01,20240111,12700,-29.37,20240424,5940,51.01,20240111,0.10,N,104700,1000,460 억,,3109270,N,N,108,N,00,N 20241128,140851,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8970,-100,5,-1.10,116782530,12977,107.70,9070,9070,8970,11790,6350,9070,8999.19,7.32,0,2549,9243,9156,9083,8996,8923,9120,8960,461,2720,1000,6710,10,1,42450000,3808,5.59,0.43,12,0.03,1606.00,20814.00,12700,20240424,-29.37,5940,20240111,51.01,12700,-29.37,20240424,5940,51.01,20240111,12700,-29.37,20240424,5940,51.01,20240111,0.10,N,104700,1000,460 억,,3109270,N,N,108,N,00,N diff --git a/104830/price/prices-20241101.csv b/104830/price/prices-20241101.csv index e570f3178029..9bc189c9b7c1 100644 --- a/104830/price/prices-20241101.csv +++ b/104830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160830,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16880,-580,5,-3.32,1317215940,77406,218.30,17460,17460,16830,22650,12230,17460,17017.23,20.50,0,-18880,17700,17580,17480,17360,17260,17530,17310,63,5190,500,12920,10,1,12608000,2128,15.37,0.47,12,0.61,1098.00,35554.00,43850,20240401,-61.51,16830,20241129,0.30,43850,-61.51,20240401,16830,0.30,20241129,43850,-61.51,20240401,16830,0.30,20241129,1.28,N,104830,500,63 억,,2584173,N,N,5,N,00,N +20241129,150849,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16920,-540,5,-3.09,1263787270,74245,209.39,17460,17460,16830,22650,12230,17460,17021.82,20.50,0,-17618,17700,17580,17480,17360,17260,17530,17310,63,5190,500,12920,10,1,12608000,2133,15.41,0.48,12,0.59,1098.00,35554.00,43850,20240401,-61.41,16830,20241129,0.53,43850,-61.41,20240401,16830,0.53,20241129,43850,-61.41,20240401,16830,0.53,20241129,1.28,N,104830,500,63 억,,2584173,N,N,0,N,00,N +20241129,140851,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,17000,-460,5,-2.63,1147951380,67408,190.11,17460,17460,16830,22650,12230,17460,17029.87,20.50,0,-16098,17700,17580,17480,17360,17260,17530,17310,63,5190,500,12920,10,1,12608000,2143,15.48,0.48,12,0.53,1098.00,35554.00,43850,20240401,-61.23,16830,20241129,1.01,43850,-61.23,20240401,16830,1.01,20241129,43850,-61.23,20240401,16830,1.01,20241129,1.28,N,104830,500,63 억,,2584173,N,N,0,N,00,N +20241129,130849,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16990,-470,5,-2.69,1015491880,59608,168.11,17460,17460,16830,22650,12230,17460,17036.13,20.50,0,-16295,17700,17580,17480,17360,17260,17530,17310,63,5190,500,12920,10,1,12608000,2142,15.47,0.48,12,0.47,1098.00,35554.00,43850,20240401,-61.25,16830,20241129,0.95,43850,-61.25,20240401,16830,0.95,20241129,43850,-61.25,20240401,16830,0.95,20241129,1.28,N,104830,500,63 억,,2584173,N,N,0,N,00,N +20241129,120850,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16940,-520,5,-2.98,931385940,54654,154.14,17460,17460,16830,22650,12230,17460,17041.46,20.50,0,-16491,17700,17580,17480,17360,17260,17530,17310,63,5190,500,12920,10,1,12608000,2136,15.43,0.48,12,0.43,1098.00,35554.00,43850,20240401,-61.37,16830,20241129,0.65,43850,-61.37,20240401,16830,0.65,20241129,43850,-61.37,20240401,16830,0.65,20241129,1.28,N,104830,500,63 억,,2584173,N,N,0,N,00,N +20241129,110852,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16990,-470,5,-2.69,674196870,39467,111.31,17460,17460,16930,22650,12230,17460,17082.50,20.50,0,-13735,17700,17580,17480,17360,17260,17530,17310,63,5190,500,12920,10,1,12608000,2142,15.47,0.48,12,0.31,1098.00,35554.00,43850,20240401,-61.25,16930,20241129,0.35,43850,-61.25,20240401,16930,0.35,20241129,43850,-61.25,20240401,16930,0.35,20241129,1.28,N,104830,500,63 억,,2584173,N,N,0,N,00,N +20241129,100846,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,17010,-450,5,-2.58,520655410,30434,85.83,17460,17460,16930,22650,12230,17460,17107.63,20.50,0,-10904,17700,17580,17480,17360,17260,17530,17310,63,5190,500,12920,10,1,12608000,2145,15.49,0.48,12,0.24,1098.00,35554.00,43850,20240401,-61.21,16930,20241129,0.47,43850,-61.21,20240401,16930,0.47,20241129,43850,-61.21,20240401,16930,0.47,20241129,1.28,N,104830,500,63 억,,2584173,N,N,0,N,00,N +20241129,090850,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,17170,-290,5,-1.66,132137150,7665,21.62,17460,17460,17170,22650,12230,17460,17238.88,20.50,0,-3514,17700,17580,17480,17360,17260,17530,17310,63,5190,500,12920,10,1,12608000,2165,15.64,0.48,12,0.06,1098.00,35554.00,43850,20240401,-60.84,17170,20241129,0.00,43850,-60.84,20240401,17170,0.00,20241129,43850,-60.84,20240401,17170,0.00,20241129,1.28,N,104830,500,63 억,,2584173,N,N,0,N,00,N 20241128,160837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17460,-140,5,-0.80,617230480,35370,47.60,17600,17600,17380,22850,12320,17600,17450.67,20.52,0,-2929,18266,17932,17716,17382,17166,17825,17275,63,5250,500,13020,10,1,12608000,2201,15.90,0.49,12,0.28,1098.00,35554.00,43850,20240401,-60.18,17270,20241121,1.10,43850,-60.18,20240401,17270,1.10,20241121,43850,-60.18,20240401,17270,1.10,20241121,1.25,N,104830,500,63 억,,2586863,N,N,6,N,00,N 20241128,150854,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17460,-140,5,-0.80,579395920,33203,44.69,17600,17600,17380,22850,12320,17600,17450.11,20.52,0,-2391,18266,17932,17716,17382,17166,17825,17275,63,5250,500,13020,10,1,12608000,2201,15.90,0.49,12,0.26,1098.00,35554.00,43850,20240401,-60.18,17270,20241121,1.10,43850,-60.18,20240401,17270,1.10,20241121,43850,-60.18,20240401,17270,1.10,20241121,1.25,N,104830,500,63 억,,2586863,N,N,6,N,00,N 20241128,140851,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17470,-130,5,-0.74,495598970,28401,38.22,17600,17600,17380,22850,12320,17600,17450.05,20.52,0,-4300,18266,17932,17716,17382,17166,17825,17275,63,5250,500,13020,10,1,12608000,2203,15.91,0.49,12,0.23,1098.00,35554.00,43850,20240401,-60.16,17270,20241121,1.16,43850,-60.16,20240401,17270,1.16,20241121,43850,-60.16,20240401,17270,1.16,20241121,1.25,N,104830,500,63 억,,2586863,N,N,6,N,00,N diff --git a/105330/price/prices-20241101.csv b/105330/price/prices-20241101.csv index 71d684240f57..ce812f7156dd 100644 --- a/105330/price/prices-20241101.csv +++ b/105330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3585,-110,5,-2.98,147932770,40954,153.39,3695,3710,3560,4800,2590,3695,3612.34,0.74,0,-12911,3805,3750,3680,3625,3555,3777,3652,80,1105,500,2510,5,1,16060028,576,23.59,0.46,12,0.26,152.00,7862.00,9560,20240613,-62.50,3520,20241121,1.85,9560,-62.50,20240613,3520,1.85,20241121,9560,-62.50,20240613,3520,1.85,20241121,2.01,N,105330,500,80 억,,119142,N,N,0,N,00,N +20241129,150849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,-75,5,-2.03,133968890,37063,138.81,3695,3710,3560,4800,2590,3695,3614.63,0.74,0,-11883,3805,3750,3680,3625,3555,3777,3652,80,1105,500,2510,5,1,16060028,581,23.82,0.46,12,0.23,152.00,7862.00,9560,20240613,-62.13,3520,20241121,2.84,9560,-62.13,20240613,3520,2.84,20241121,9560,-62.13,20240613,3520,2.84,20241121,2.01,N,105330,500,80 억,,119142,N,N,0,N,00,N +20241129,140852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3645,-50,5,-1.35,103558470,28614,107.17,3695,3710,3560,4800,2590,3695,3619.15,0.74,0,-11755,3805,3750,3680,3625,3555,3777,3652,80,1105,500,2510,5,1,16060028,585,23.98,0.46,12,0.18,152.00,7862.00,9560,20240613,-61.87,3520,20241121,3.55,9560,-61.87,20240613,3520,3.55,20241121,9560,-61.87,20240613,3520,3.55,20241121,2.01,N,105330,500,80 억,,119142,N,N,0,N,00,N +20241129,130849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,-15,5,-0.41,95095720,26288,98.46,3695,3710,3560,4800,2590,3695,3617.46,0.74,0,-12092,3805,3750,3680,3625,3555,3777,3652,80,1105,500,2510,5,1,16060028,591,24.21,0.47,12,0.16,152.00,7862.00,9560,20240613,-61.51,3520,20241121,4.55,9560,-61.51,20240613,3520,4.55,20241121,9560,-61.51,20240613,3520,4.55,20241121,2.01,N,105330,500,80 억,,119142,N,N,0,N,00,N +20241129,120851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,-20,5,-0.54,89110845,24664,92.37,3695,3700,3560,4800,2590,3695,3612.99,0.74,0,-10659,3805,3750,3680,3625,3555,3777,3652,80,1105,500,2510,5,1,16060028,590,24.18,0.47,12,0.15,152.00,7862.00,9560,20240613,-61.56,3520,20241121,4.40,9560,-61.56,20240613,3520,4.40,20241121,9560,-61.56,20240613,3520,4.40,20241121,2.01,N,105330,500,80 억,,119142,N,N,0,N,00,N +20241129,110852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,-95,5,-2.57,75590520,20961,78.51,3695,3695,3560,4800,2590,3695,3606.25,0.74,0,-10005,3805,3750,3680,3625,3555,3777,3652,80,1105,500,2510,5,1,16060028,578,23.68,0.46,12,0.13,152.00,7862.00,9560,20240613,-62.34,3520,20241121,2.27,9560,-62.34,20240613,3520,2.27,20241121,9560,-62.34,20240613,3520,2.27,20241121,2.01,N,105330,500,80 억,,119142,N,N,0,N,00,N +20241129,100846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3610,-85,5,-2.30,39954975,11015,41.25,3695,3695,3585,4800,2590,3695,3627.32,0.74,0,-8878,3805,3750,3680,3625,3555,3777,3652,80,1105,500,2510,5,1,16060028,580,23.75,0.46,12,0.07,152.00,7862.00,9560,20240613,-62.24,3520,20241121,2.56,9560,-62.24,20240613,3520,2.56,20241121,9560,-62.24,20240613,3520,2.56,20241121,2.01,N,105330,500,80 억,,119142,N,N,0,N,00,N +20241129,090850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,-35,5,-0.95,5582705,1519,5.69,3695,3695,3660,4800,2590,3695,3675.25,0.74,0,-979,3805,3750,3680,3625,3555,3777,3652,80,1105,500,2510,5,1,16060028,588,24.08,0.47,12,0.01,152.00,7862.00,9560,20240613,-61.72,3520,20241121,3.98,9560,-61.72,20240613,3520,3.98,20241121,9560,-61.72,20240613,3520,3.98,20241121,2.01,N,105330,500,80 억,,119142,N,N,0,N,00,N 20241128,160837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3695,30,2,0.82,94251430,25664,66.22,3630,3735,3610,4760,2570,3665,3671.97,0.71,0,4987,3765,3715,3675,3625,3585,3695,3605,80,1095,500,2490,5,1,16060028,593,24.31,0.47,12,0.16,152.00,7862.00,9560,20240613,-61.35,3520,20241121,4.97,9560,-61.35,20240613,3520,4.97,20241121,9560,-61.35,20240613,3520,4.97,20241121,2.03,N,105330,500,80 억,,114197,N,N,0,N,00,N 20241128,150855,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3690,25,2,0.68,66289990,18099,46.70,3630,3700,3610,4760,2570,3665,3662.63,0.71,0,3498,3765,3715,3675,3625,3585,3695,3605,80,1095,500,2490,5,1,16060028,593,24.28,0.47,12,0.11,152.00,7862.00,9560,20240613,-61.40,3520,20241121,4.83,9560,-61.40,20240613,3520,4.83,20241121,9560,-61.40,20240613,3520,4.83,20241121,2.03,N,105330,500,80 억,,114197,N,N,0,N,00,N 20241128,140852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,15,2,0.41,50096670,13692,35.33,3630,3700,3610,4760,2570,3665,3658.82,0.71,0,2429,3765,3715,3675,3625,3585,3695,3605,80,1095,500,2490,5,1,16060028,591,24.21,0.47,12,0.09,152.00,7862.00,9560,20240613,-61.51,3520,20241121,4.55,9560,-61.51,20240613,3520,4.55,20241121,9560,-61.51,20240613,3520,4.55,20241121,2.03,N,105330,500,80 억,,114197,N,N,0,N,00,N diff --git a/105550/price/prices-20241101.csv b/105550/price/prices-20241101.csv index 24d255d437c5..e2d0bce0bee7 100644 --- a/105550/price/prices-20241101.csv +++ b/105550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3355,-95,5,-2.75,2016971670,605404,146.44,3440,3475,3225,4485,2415,3450,3331.61,1.96,0,-75132,3636,3542,3461,3367,3286,3537,3362,286,1035,500,2480,5,1,57167903,1918,-7.14,2.75,12,1.06,-470.00,1219.00,3870,20241125,-13.31,1999,20240416,67.83,3870,-13.31,20241125,1999,67.83,20240416,3870,-13.31,20241125,1999,67.83,20240416,0.81,N,105550,500,285 억,,1122745,N,N,0,N,00,N +20241129,150850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3330,-120,5,-3.48,1859087770,558305,135.04,3440,3475,3225,4485,2415,3450,3329.88,1.96,0,-46761,3636,3542,3461,3367,3286,3537,3362,286,1035,500,2480,5,1,57167903,1904,-7.09,2.73,12,0.98,-470.00,1219.00,3870,20241125,-13.95,1999,20240416,66.58,3870,-13.95,20241125,1999,66.58,20240416,3870,-13.95,20241125,1999,66.58,20240416,0.81,N,105550,500,285 억,,1122745,N,N,0,N,00,N +20241129,140852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3345,-105,5,-3.04,1587813380,475549,115.03,3440,3475,3240,4485,2415,3450,3338.91,1.96,0,-32914,3636,3542,3461,3367,3286,3537,3362,286,1035,500,2480,5,1,57167903,1912,-7.12,2.74,12,0.83,-470.00,1219.00,3870,20241125,-13.57,1999,20240416,67.33,3870,-13.57,20241125,1999,67.33,20240416,3870,-13.57,20241125,1999,67.33,20240416,0.81,N,105550,500,285 억,,1122745,N,N,0,N,00,N +20241129,130849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,-115,5,-3.33,1232106040,367496,88.89,3440,3475,3285,4485,2415,3450,3352.71,1.96,0,-20054,3636,3542,3461,3367,3286,3537,3362,286,1035,500,2480,5,1,57167903,1907,-7.10,2.74,12,0.64,-470.00,1219.00,3870,20241125,-13.82,1999,20240416,66.83,3870,-13.82,20241125,1999,66.83,20240416,3870,-13.82,20241125,1999,66.83,20240416,0.81,N,105550,500,285 억,,1122745,N,N,0,N,00,N +20241129,120851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,-130,5,-3.77,991039440,294530,71.24,3440,3475,3290,4485,2415,3450,3364.82,1.96,0,-23368,3636,3542,3461,3367,3286,3537,3362,286,1035,500,2480,5,1,57167903,1898,-7.06,2.72,12,0.52,-470.00,1219.00,3870,20241125,-14.21,1999,20240416,66.08,3870,-14.21,20241125,1999,66.08,20240416,3870,-14.21,20241125,1999,66.08,20240416,0.81,N,105550,500,285 억,,1122745,N,N,0,N,00,N +20241129,110852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,-85,5,-2.46,646738985,190489,46.08,3440,3475,3315,4485,2415,3450,3395.15,1.96,0,-33519,3636,3542,3461,3367,3286,3537,3362,286,1035,500,2480,5,1,57167903,1924,-7.16,2.76,12,0.33,-470.00,1219.00,3870,20241125,-13.05,1999,20240416,68.33,3870,-13.05,20241125,1999,68.33,20240416,3870,-13.05,20241125,1999,68.33,20240416,0.81,N,105550,500,285 억,,1122745,N,N,0,N,00,N +20241129,100847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,-55,5,-1.59,469975785,137827,33.34,3440,3475,3360,4485,2415,3450,3409.90,1.96,0,-23905,3636,3542,3461,3367,3286,3537,3362,286,1035,500,2480,5,1,57167903,1941,-7.22,2.79,12,0.24,-470.00,1219.00,3870,20241125,-12.27,1999,20240416,69.83,3870,-12.27,20241125,1999,69.83,20240416,3870,-12.27,20241125,1999,69.83,20240416,0.81,N,105550,500,285 억,,1122745,N,N,0,N,00,N +20241129,090850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,-10,5,-0.29,99569070,28962,7.01,3440,3475,3365,4485,2415,3450,3437.92,1.96,0,-13369,3636,3542,3461,3367,3286,3537,3362,286,1035,500,2480,5,1,57167903,1967,-7.32,2.82,12,0.05,-470.00,1219.00,3870,20241125,-11.11,1999,20240416,72.09,3870,-11.11,20241125,1999,72.09,20240416,3870,-11.11,20241125,1999,72.09,20240416,0.81,N,105550,500,285 억,,1122745,N,N,0,N,00,N 20241128,160838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,70,2,2.07,1426476225,413127,110.26,3450,3555,3380,4390,2370,3380,3452.88,1.84,0,72788,3590,3485,3385,3280,3180,3537,3332,286,1010,500,2430,5,1,57167903,1972,-7.34,2.83,12,0.72,-470.00,1219.00,3870,20241125,-10.85,1999,20240416,72.59,3870,-10.85,20241125,1999,72.59,20240416,3870,-10.85,20241125,1999,72.59,20240416,0.73,N,105550,500,285 억,,1052946,N,N,0,N,00,N 20241128,150855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3445,65,2,1.92,1409664505,408233,108.96,3450,3555,3380,4390,2370,3380,3453.09,1.84,0,76412,3590,3485,3385,3280,3180,3537,3332,286,1010,500,2430,5,1,57167903,1969,-7.33,2.83,12,0.71,-470.00,1219.00,3870,20241125,-10.98,1999,20240416,72.34,3870,-10.98,20241125,1999,72.34,20240416,3870,-10.98,20241125,1999,72.34,20240416,0.73,N,105550,500,285 억,,1052946,N,N,0,N,00,N 20241128,140852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,70,2,2.07,1178281940,340651,90.92,3450,3555,3380,4390,2370,3380,3458.91,1.84,0,68019,3590,3485,3385,3280,3180,3537,3332,286,1010,500,2430,5,1,57167903,1972,-7.34,2.83,12,0.60,-470.00,1219.00,3870,20241125,-10.85,1999,20240416,72.59,3870,-10.85,20241125,1999,72.59,20240416,3870,-10.85,20241125,1999,72.59,20240416,0.73,N,105550,500,285 억,,1052946,N,N,0,N,00,N diff --git a/105560/price/prices-20241101.csv b/105560/price/prices-20241101.csv index 13917d6c3abb..24e1921f6a2f 100644 --- a/105560/price/prices-20241101.csv +++ b/105560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160831,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96200,-1800,5,-1.84,121921568500,1270130,172.05,96000,97200,95000,127400,68600,98000,95991.27,78.09,-68880,-300192,99466,98732,97866,97132,96266,98800,97200,20906,29400,5000,74480,100,1,393528423,378574,8.41,0.67,12,0.32,11440.00,143975.00,103900,20241025,-7.41,48900,20240119,96.73,103900,-7.41,20241025,48900,96.73,20240119,103900,-7.41,20241025,48900,96.73,20240119,0.02,N,105560,5000,20905 억,,307304985,N,N,135,N,00,N +20241129,150850,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96000,-2000,5,-2.04,84557791500,881675,119.43,96000,97200,95000,127400,68600,98000,95905.79,78.09,-68880,-192439,99466,98732,97866,97132,96266,98800,97200,20906,29400,5000,74480,100,1,393528423,377787,8.39,0.67,12,0.22,11440.00,143975.00,103900,20241025,-7.60,48900,20240119,96.32,103900,-7.60,20241025,48900,96.32,20240119,103900,-7.60,20241025,48900,96.32,20240119,0.02,N,105560,5000,20905 억,,307304985,N,N,1579,N,00,N +20241129,140852,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96000,-2000,5,-2.04,67414939500,702984,95.22,96000,97200,95000,127400,68600,98000,95898.18,78.09,-68880,-154885,99466,98732,97866,97132,96266,98800,97200,20906,29400,5000,74480,100,1,393528423,377787,8.39,0.67,12,0.18,11440.00,143975.00,103900,20241025,-7.60,48900,20240119,96.32,103900,-7.60,20241025,48900,96.32,20240119,103900,-7.60,20241025,48900,96.32,20240119,0.02,N,105560,5000,20905 억,,307304985,N,N,1579,N,00,N +20241129,130850,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96300,-1700,5,-1.73,57087345000,595678,80.69,96000,97200,95000,127400,68600,98000,95835.81,78.09,-68880,-149662,99466,98732,97866,97132,96266,98800,97200,20906,29400,5000,74480,100,1,393528423,378968,8.42,0.67,12,0.15,11440.00,143975.00,103900,20241025,-7.31,48900,20240119,96.93,103900,-7.31,20241025,48900,96.93,20240119,103900,-7.31,20241025,48900,96.93,20240119,0.02,N,105560,5000,20905 억,,307304985,N,N,1579,N,00,N +20241129,120851,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95900,-2100,5,-2.14,50674169400,528895,71.64,96000,97200,95000,127400,68600,98000,95811.29,78.09,-68880,-145278,99466,98732,97866,97132,96266,98800,97200,20906,29400,5000,74480,100,1,393528423,377394,8.38,0.67,12,0.13,11440.00,143975.00,103900,20241025,-7.70,48900,20240119,96.11,103900,-7.70,20241025,48900,96.11,20240119,103900,-7.70,20241025,48900,96.11,20240119,0.02,N,105560,5000,20905 억,,307304985,N,N,1579,N,00,N +20241129,110852,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96000,-2000,5,-2.04,42642060200,445038,60.28,96000,97200,95000,127400,68600,98000,95816.54,78.09,-68880,-122806,99466,98732,97866,97132,96266,98800,97200,20906,29400,5000,74480,100,1,393528423,377787,8.39,0.67,12,0.11,11440.00,143975.00,103900,20241025,-7.60,48900,20240119,96.32,103900,-7.60,20241025,48900,96.32,20240119,103900,-7.60,20241025,48900,96.32,20240119,0.02,N,105560,5000,20905 억,,307304985,N,N,1579,N,00,N +20241129,100847,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95000,-3000,5,-3.06,28915722300,301195,40.80,96000,97200,95000,127400,68600,98000,96003.15,78.09,-68880,-91111,99466,98732,97866,97132,96266,98800,97200,20906,29400,5000,74480,100,1,393528423,373852,8.30,0.66,12,0.08,11440.00,143975.00,103900,20241025,-8.57,48900,20240119,94.27,103900,-8.57,20241025,48900,94.27,20240119,103900,-8.57,20241025,48900,94.27,20240119,0.02,N,105560,5000,20905 억,,307304985,N,N,1579,N,00,N +20241129,090851,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96300,-1700,5,-1.73,6557266700,68159,9.23,96000,97200,96000,127400,68600,98000,96204.73,78.09,-68880,-27462,99466,98732,97866,97132,96266,98800,97200,20906,29400,5000,74480,100,1,393528423,378968,8.42,0.67,12,0.02,11440.00,143975.00,103900,20241025,-7.31,48900,20240119,96.93,103900,-7.31,20241025,48900,96.93,20240119,103900,-7.31,20241025,48900,96.93,20240119,0.02,N,105560,5000,20905 억,,307304985,N,N,1579,N,00,N 20241128,160838,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,98000,-700,5,-0.71,69881530800,714159,61.79,98000,98600,97000,128300,69100,98700,97851.44,78.12,0,-132930,102300,100500,98700,96900,95100,99600,96000,20906,29600,5000,75010,100,1,393528423,385658,8.57,0.68,12,0.18,11440.00,143975.00,103900,20241025,-5.68,48900,20240119,100.41,103900,-5.68,20241025,48900,100.41,20240119,103900,-5.68,20241025,48900,100.41,20240119,0.03,N,105560,5000,20905 억,,307442674,N,N,1579,N,00,N 20241128,150855,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,97900,-800,5,-0.81,59224874400,605397,52.38,98000,98600,97000,128300,69100,98700,97828.13,78.12,0,-134135,102300,100500,98700,96900,95100,99600,96000,20906,29600,5000,75010,100,1,393528423,385264,8.56,0.68,12,0.15,11440.00,143975.00,103900,20241025,-5.77,48900,20240119,100.20,103900,-5.77,20241025,48900,100.20,20240119,103900,-5.77,20241025,48900,100.20,20240119,0.03,N,105560,5000,20905 억,,307442674,N,N,4511,N,00,N 20241128,140852,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,98000,-700,5,-0.71,48715126700,497974,43.08,98000,98600,97000,128300,69100,98700,97826.61,78.12,0,-121600,102300,100500,98700,96900,95100,99600,96000,20906,29600,5000,75010,100,1,393528423,385658,8.57,0.68,12,0.13,11440.00,143975.00,103900,20241025,-5.68,48900,20240119,100.41,103900,-5.68,20241025,48900,100.41,20240119,103900,-5.68,20241025,48900,100.41,20240119,0.03,N,105560,5000,20905 억,,307442674,N,N,4511,N,00,N diff --git a/105630/price/prices-20241101.csv b/105630/price/prices-20241101.csv index 837c3f1aa956..5f4cb344c71c 100644 --- a/105630/price/prices-20241101.csv +++ b/105630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160831,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14160,-80,5,-0.56,565425200,40138,163.44,14330,14330,13900,18510,9970,14240,14087.01,4.90,0,-3774,14473,14356,14213,14096,13953,14285,14025,200,4270,500,10250,10,1,40000000,5664,5.06,0.86,12,0.10,2801.00,16450.00,25350,20240531,-44.14,13140,20241121,7.76,25350,-44.14,20240531,13140,7.76,20241121,25350,-44.14,20240531,13140,7.76,20241121,0.47,N,105630,500,200 억,,1960997,N,N,171,N,00,N +20241129,150850,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14110,-130,5,-0.91,488938060,34725,141.40,14330,14330,13900,18510,9970,14240,14080.29,4.90,0,-3775,14473,14356,14213,14096,13953,14285,14025,200,4270,500,10250,10,1,40000000,5644,5.04,0.86,12,0.09,2801.00,16450.00,25350,20240531,-44.34,13140,20241121,7.38,25350,-44.34,20240531,13140,7.38,20241121,25350,-44.34,20240531,13140,7.38,20241121,0.47,N,105630,500,200 억,,1960997,N,N,187,N,00,N +20241129,140853,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14130,-110,5,-0.77,417345950,29656,120.76,14330,14330,13900,18510,9970,14240,14072.90,4.90,0,-2223,14473,14356,14213,14096,13953,14285,14025,200,4270,500,10250,10,1,40000000,5652,5.04,0.86,12,0.07,2801.00,16450.00,25350,20240531,-44.26,13140,20241121,7.53,25350,-44.26,20240531,13140,7.53,20241121,25350,-44.26,20240531,13140,7.53,20241121,0.47,N,105630,500,200 억,,1960997,N,N,187,N,00,N +20241129,130850,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14120,-120,5,-0.84,287218910,20489,83.43,14330,14330,13900,18510,9970,14240,14018.20,4.90,0,-1946,14473,14356,14213,14096,13953,14285,14025,200,4270,500,10250,10,1,40000000,5648,5.04,0.86,12,0.05,2801.00,16450.00,25350,20240531,-44.30,13140,20241121,7.46,25350,-44.30,20240531,13140,7.46,20241121,25350,-44.30,20240531,13140,7.46,20241121,0.47,N,105630,500,200 억,,1960997,N,N,187,N,00,N +20241129,120852,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14060,-180,5,-1.26,235159120,16795,68.39,14330,14330,13900,18510,9970,14240,14001.73,4.90,0,-3137,14473,14356,14213,14096,13953,14285,14025,200,4270,500,10250,10,1,40000000,5624,5.02,0.85,12,0.04,2801.00,16450.00,25350,20240531,-44.54,13140,20241121,7.00,25350,-44.54,20240531,13140,7.00,20241121,25350,-44.54,20240531,13140,7.00,20241121,0.47,N,105630,500,200 억,,1960997,N,N,187,N,00,N +20241129,110853,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13980,-260,5,-1.83,207425020,14814,60.32,14330,14330,13900,18510,9970,14240,14001.96,4.90,0,-3382,14473,14356,14213,14096,13953,14285,14025,200,4270,500,10250,10,1,40000000,5592,4.99,0.85,12,0.04,2801.00,16450.00,25350,20240531,-44.85,13140,20241121,6.39,25350,-44.85,20240531,13140,6.39,20241121,25350,-44.85,20240531,13140,6.39,20241121,0.47,N,105630,500,200 억,,1960997,N,N,187,N,00,N +20241129,100847,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13910,-330,5,-2.32,172276170,12300,50.09,14330,14330,13900,18510,9970,14240,14006.19,4.90,0,-3898,14473,14356,14213,14096,13953,14285,14025,200,4270,500,10250,10,1,40000000,5564,4.97,0.85,12,0.03,2801.00,16450.00,25350,20240531,-45.13,13140,20241121,5.86,25350,-45.13,20240531,13140,5.86,20241121,25350,-45.13,20240531,13140,5.86,20241121,0.47,N,105630,500,200 억,,1960997,N,N,187,N,00,N +20241129,090851,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14030,-210,5,-1.47,33757740,2394,9.75,14330,14330,14010,18510,9970,14240,14100.98,4.90,0,-857,14473,14356,14213,14096,13953,14285,14025,200,4270,500,10250,10,1,40000000,5612,5.01,0.85,12,0.01,2801.00,16450.00,25350,20240531,-44.65,13140,20241121,6.77,25350,-44.65,20240531,13140,6.77,20241121,25350,-44.65,20240531,13140,6.77,20241121,0.47,N,105630,500,200 억,,1960997,N,N,187,N,00,N 20241128,160838,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14240,50,2,0.35,347994080,24554,50.33,14330,14330,14070,18440,9940,14190,14172.60,4.91,0,-1035,14483,14336,14133,13986,13783,14410,14060,200,4250,500,10210,10,1,40000000,5696,5.08,0.87,12,0.06,2801.00,16450.00,25350,20240531,-43.83,13140,20241121,8.37,25350,-43.83,20240531,13140,8.37,20241121,25350,-43.83,20240531,13140,8.37,20241121,0.47,N,105630,500,200 억,,1964018,N,N,187,N,00,N 20241128,150856,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14240,50,2,0.35,310329530,21908,44.91,14330,14330,14070,18440,9940,14190,14165.12,4.91,0,-1690,14483,14336,14133,13986,13783,14410,14060,200,4250,500,10210,10,1,40000000,5696,5.08,0.87,12,0.05,2801.00,16450.00,25350,20240531,-43.83,13140,20241121,8.37,25350,-43.83,20240531,13140,8.37,20241121,25350,-43.83,20240531,13140,8.37,20241121,0.47,N,105630,500,200 억,,1964018,N,N,8,N,00,N 20241128,140853,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14180,-10,5,-0.07,253765930,17923,36.74,14330,14330,14070,18440,9940,14190,14158.67,4.91,0,-1054,14483,14336,14133,13986,13783,14410,14060,200,4250,500,10210,10,1,40000000,5672,5.06,0.86,12,0.04,2801.00,16450.00,25350,20240531,-44.06,13140,20241121,7.91,25350,-44.06,20240531,13140,7.91,20241121,25350,-44.06,20240531,13140,7.91,20241121,0.47,N,105630,500,200 억,,1964018,N,N,8,N,00,N diff --git a/105740/price/prices-20241101.csv b/105740/price/prices-20241101.csv index ed70bcdd8adb..4eec51e2f647 100644 --- a/105740/price/prices-20241101.csv +++ b/105740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7890,-50,5,-0.63,604820420,76821,77.92,7940,8050,7750,10320,5560,7940,7873.11,1.89,0,-12065,8213,8076,7993,7856,7773,8035,7815,51,2380,500,4920,10,1,10168513,802,6.94,0.60,12,0.76,1137.00,13084.00,12950,20240620,-39.07,6690,20240805,17.94,12950,-39.07,20240620,6690,17.94,20240805,12950,-39.07,20240620,6690,17.94,20240805,6.79,N,105740,500,50 억,,191864,N,N,1,N,00,N +20241129,150851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,-80,5,-1.01,574856740,73004,74.04,7940,8050,7750,10320,5560,7940,7874.32,1.89,0,-12360,8213,8076,7993,7856,7773,8035,7815,51,2380,500,4920,10,1,10168513,799,6.91,0.60,12,0.72,1137.00,13084.00,12950,20240620,-39.31,6690,20240805,17.49,12950,-39.31,20240620,6690,17.49,20240805,12950,-39.31,20240620,6690,17.49,20240805,6.79,N,105740,500,50 억,,191864,N,N,8,N,00,N +20241129,140853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7900,-40,5,-0.50,528960320,67165,68.12,7940,8050,7750,10320,5560,7940,7875.54,1.89,0,-12613,8213,8076,7993,7856,7773,8035,7815,51,2380,500,4920,10,1,10168513,803,6.95,0.60,12,0.66,1137.00,13084.00,12950,20240620,-39.00,6690,20240805,18.09,12950,-39.00,20240620,6690,18.09,20240805,12950,-39.00,20240620,6690,18.09,20240805,6.79,N,105740,500,50 억,,191864,N,N,8,N,00,N +20241129,130850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,-90,5,-1.13,515662340,65472,66.40,7940,8050,7750,10320,5560,7940,7876.07,1.89,0,-13331,8213,8076,7993,7856,7773,8035,7815,51,2380,500,4920,10,1,10168513,798,6.90,0.60,12,0.64,1137.00,13084.00,12950,20240620,-39.38,6690,20240805,17.34,12950,-39.38,20240620,6690,17.34,20240805,12950,-39.38,20240620,6690,17.34,20240805,6.79,N,105740,500,50 억,,191864,N,N,8,N,00,N +20241129,120852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7810,-130,5,-1.64,500330080,63522,64.43,7940,8050,7750,10320,5560,7940,7876.48,1.89,0,-14368,8213,8076,7993,7856,7773,8035,7815,51,2380,500,4920,10,1,10168513,794,6.87,0.60,12,0.62,1137.00,13084.00,12950,20240620,-39.69,6690,20240805,16.74,12950,-39.69,20240620,6690,16.74,20240805,12950,-39.69,20240620,6690,16.74,20240805,6.79,N,105740,500,50 억,,191864,N,N,8,N,00,N +20241129,110853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7820,-120,5,-1.51,445555320,56501,57.31,7940,8050,7750,10320,5560,7940,7885.80,1.89,0,-17049,8213,8076,7993,7856,7773,8035,7815,51,2380,500,4920,10,1,10168513,795,6.88,0.60,12,0.56,1137.00,13084.00,12950,20240620,-39.61,6690,20240805,16.89,12950,-39.61,20240620,6690,16.89,20240805,12950,-39.61,20240620,6690,16.89,20240805,6.79,N,105740,500,50 억,,191864,N,N,8,N,00,N +20241129,100848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7820,-120,5,-1.51,380635280,48197,48.88,7940,8050,7750,10320,5560,7940,7897.49,1.89,0,-13823,8213,8076,7993,7856,7773,8035,7815,51,2380,500,4920,10,1,10168513,795,6.88,0.60,12,0.47,1137.00,13084.00,12950,20240620,-39.61,6690,20240805,16.89,12950,-39.61,20240620,6690,16.89,20240805,12950,-39.61,20240620,6690,16.89,20240805,6.79,N,105740,500,50 억,,191864,N,N,8,N,00,N +20241129,090851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7940,0,3,0.00,118875610,14906,15.12,7940,8050,7900,10320,5560,7940,7975.02,1.89,0,-9179,8213,8076,7993,7856,7773,8035,7815,51,2380,500,4920,10,1,10168513,807,6.98,0.61,12,0.15,1137.00,13084.00,12950,20240620,-38.69,6690,20240805,18.68,12950,-38.69,20240620,6690,18.68,20240805,12950,-38.69,20240620,6690,18.68,20240805,6.79,N,105740,500,50 억,,191864,N,N,8,N,00,N 20241128,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7940,-160,5,-1.98,761888370,95383,61.94,8130,8130,7910,10530,5670,8100,7987.55,1.86,0,1873,8513,8306,8093,7886,7673,8200,7780,51,2430,500,5020,10,1,10168513,807,6.98,0.61,12,0.94,1137.00,13084.00,12950,20240620,-38.69,6690,20240805,18.68,12950,-38.69,20240620,6690,18.68,20240805,12950,-38.69,20240620,6690,18.68,20240805,6.55,N,105740,500,50 억,,189099,N,N,8,N,00,N 20241128,150856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7960,-140,5,-1.73,715091050,89499,58.12,8130,8130,7910,10530,5670,8100,7989.78,1.86,0,594,8513,8306,8093,7886,7673,8200,7780,51,2430,500,5020,10,1,10168513,809,7.00,0.61,12,0.88,1137.00,13084.00,12950,20240620,-38.53,6690,20240805,18.98,12950,-38.53,20240620,6690,18.98,20240805,12950,-38.53,20240620,6690,18.98,20240805,6.55,N,105740,500,50 억,,189099,N,N,4,N,00,N 20241128,140853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7970,-130,5,-1.60,639207300,79975,51.93,8130,8130,7910,10530,5670,8100,7992.42,1.86,0,-1395,8513,8306,8093,7886,7673,8200,7780,51,2430,500,5020,10,1,10168513,810,7.01,0.61,12,0.79,1137.00,13084.00,12950,20240620,-38.46,6690,20240805,19.13,12950,-38.46,20240620,6690,19.13,20240805,12950,-38.46,20240620,6690,19.13,20240805,6.55,N,105740,500,50 억,,189099,N,N,4,N,00,N diff --git a/105760/price/prices-20241101.csv b/105760/price/prices-20241101.csv index c86e2acebda3..4d2aa1079ca6 100644 --- a/105760/price/prices-20241101.csv +++ b/105760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,-260,5,-3.92,484808820,74984,30.19,6640,6710,6350,8630,4650,6640,6466.30,3.24,0,-801,7320,6980,6740,6400,6160,7150,6570,47,1990,500,4110,10,1,9459985,604,6.62,1.23,12,0.79,964.00,5170.00,56300,20240129,-88.67,5750,20241115,10.96,56300,-88.67,20240129,5750,10.96,20241115,56300,-88.67,20240129,5750,10.96,20241115,3.10,N,105760,500,47 억,,306702,N,N,0,N,00,N +20241129,150851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-270,5,-4.07,470743230,72779,29.30,6640,6710,6350,8630,4650,6640,6468.12,3.24,0,-260,7320,6980,6740,6400,6160,7150,6570,47,1990,500,4110,10,1,9459985,603,6.61,1.23,12,0.77,964.00,5170.00,56300,20240129,-88.69,5750,20241115,10.78,56300,-88.69,20240129,5750,10.78,20241115,56300,-88.69,20240129,5750,10.78,20241115,3.10,N,105760,500,47 억,,306702,N,N,0,N,00,N +20241129,140853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-210,5,-3.16,382303760,58929,23.73,6640,6710,6350,8630,4650,6640,6487.53,3.24,0,-612,7320,6980,6740,6400,6160,7150,6570,47,1990,500,4110,10,1,9459985,608,6.67,1.24,12,0.62,964.00,5170.00,56300,20240129,-88.58,5750,20241115,11.83,56300,-88.58,20240129,5750,11.83,20241115,56300,-88.58,20240129,5750,11.83,20241115,3.10,N,105760,500,47 억,,306702,N,N,0,N,00,N +20241129,130851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,-240,5,-3.61,314141550,48313,19.45,6640,6710,6350,8630,4650,6640,6502.22,3.24,0,-5773,7320,6980,6740,6400,6160,7150,6570,47,1990,500,4110,10,1,9459985,605,6.64,1.24,12,0.51,964.00,5170.00,56300,20240129,-88.63,5750,20241115,11.30,56300,-88.63,20240129,5750,11.30,20241115,56300,-88.63,20240129,5750,11.30,20241115,3.10,N,105760,500,47 억,,306702,N,N,0,N,00,N +20241129,120852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,-150,5,-2.26,192929090,29365,11.82,6640,6710,6440,8630,4650,6640,6570.04,3.24,0,-9575,7320,6980,6740,6400,6160,7150,6570,47,1990,500,4110,10,1,9459985,614,6.73,1.26,12,0.31,964.00,5170.00,56300,20240129,-88.47,5750,20241115,12.87,56300,-88.47,20240129,5750,12.87,20241115,56300,-88.47,20240129,5750,12.87,20241115,3.10,N,105760,500,47 억,,306702,N,N,0,N,00,N +20241129,110853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,-190,5,-2.86,175841940,26719,10.76,6640,6710,6450,8630,4650,6640,6581.16,3.24,0,-9612,7320,6980,6740,6400,6160,7150,6570,47,1990,500,4110,10,1,9459985,610,6.69,1.25,12,0.28,964.00,5170.00,56300,20240129,-88.54,5750,20241115,12.17,56300,-88.54,20240129,5750,12.17,20241115,56300,-88.54,20240129,5750,12.17,20241115,3.10,N,105760,500,47 억,,306702,N,N,0,N,00,N +20241129,100848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6510,-130,5,-1.96,118049230,17845,7.18,6640,6710,6510,8630,4650,6640,6615.26,3.24,0,-6736,7320,6980,6740,6400,6160,7150,6570,47,1990,500,4110,10,1,9459985,616,6.75,1.26,12,0.19,964.00,5170.00,56300,20240129,-88.44,5750,20241115,13.22,56300,-88.44,20240129,5750,13.22,20241115,56300,-88.44,20240129,5750,13.22,20241115,3.10,N,105760,500,47 억,,306702,N,N,0,N,00,N +20241129,090852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,0,3,0.00,46109110,6923,2.79,6640,6710,6640,8630,4650,6640,6660.28,3.24,0,-4624,7320,6980,6740,6400,6160,7150,6570,47,1990,500,4110,10,1,9459985,628,6.89,1.28,12,0.07,964.00,5170.00,56300,20240129,-88.21,5750,20241115,15.48,56300,-88.21,20240129,5750,15.48,20241115,56300,-88.21,20240129,5750,15.48,20241115,3.10,N,105760,500,47 억,,306702,N,N,0,N,00,N 20241128,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,200,2,3.11,1685089330,247726,810.01,6520,7080,6500,8370,4510,6440,6802.24,3.46,0,-21002,6566,6502,6386,6322,6206,6535,6355,47,1930,500,3990,10,1,9459985,628,6.89,1.28,12,2.62,964.00,5170.00,56300,20240129,-88.21,5750,20241115,15.48,56300,-88.21,20240129,5750,15.48,20241115,56300,-88.21,20240129,5750,15.48,20241115,3.18,N,105760,500,47 억,,327674,N,N,0,N,00,N 20241128,150856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,240,2,3.73,1653957310,243041,794.69,6520,7080,6500,8370,4510,6440,6805.26,3.46,0,-21371,6566,6502,6386,6322,6206,6535,6355,47,1930,500,3990,10,1,9459985,632,6.93,1.29,12,2.57,964.00,5170.00,56300,20240129,-88.13,5750,20241115,16.17,56300,-88.13,20240129,5750,16.17,20241115,56300,-88.13,20240129,5750,16.17,20241115,3.18,N,105760,500,47 억,,327674,N,N,0,N,00,N 20241128,140853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,230,2,3.57,1534892090,225277,736.61,6520,7080,6500,8370,4510,6440,6813.35,3.46,0,-11508,6566,6502,6386,6322,6206,6535,6355,47,1930,500,3990,10,1,9459985,631,6.92,1.29,12,2.38,964.00,5170.00,56300,20240129,-88.15,5750,20241115,16.00,56300,-88.15,20240129,5750,16.00,20241115,56300,-88.15,20240129,5750,16.00,20241115,3.18,N,105760,500,47 억,,327674,N,N,0,N,00,N diff --git a/105840/price/prices-20241101.csv b/105840/price/prices-20241101.csv index cedc00c12032..32f5648719fc 100644 --- a/105840/price/prices-20241101.csv +++ b/105840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160832,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7840,-70,5,-0.88,784208950,100270,156.84,7890,7960,7740,10280,5540,7910,7820.80,1.64,0,-14902,8070,7990,7950,7870,7830,7970,7850,102,2370,500,5690,10,1,20323614,1593,13.66,0.94,12,0.49,574.00,8378.00,11200,20240527,-30.00,7080,20240806,10.73,11200,-30.00,20240527,7080,10.73,20240806,11200,-30.00,20240527,7080,10.73,20240806,5.53,N,105840,500,101 억,,334244,N,N,111,N,00,N +20241129,150851,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7860,-50,5,-0.63,752166390,96182,150.45,7890,7960,7740,10280,5540,7910,7820.13,1.64,0,-14879,8070,7990,7950,7870,7830,7970,7850,102,2370,500,5690,10,1,20323614,1597,13.69,0.94,12,0.47,574.00,8378.00,11200,20240527,-29.82,7080,20240806,11.02,11200,-29.82,20240527,7080,11.02,20240806,11200,-29.82,20240527,7080,11.02,20240806,5.53,N,105840,500,101 억,,334244,N,N,111,N,00,N +20241129,140854,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7900,-10,5,-0.13,664821340,85065,133.06,7890,7960,7740,10280,5540,7910,7815.32,1.64,0,-12395,8070,7990,7950,7870,7830,7970,7850,102,2370,500,5690,10,1,20323614,1606,13.76,0.94,12,0.42,574.00,8378.00,11200,20240527,-29.46,7080,20240806,11.58,11200,-29.46,20240527,7080,11.58,20240806,11200,-29.46,20240527,7080,11.58,20240806,5.53,N,105840,500,101 억,,334244,N,N,111,N,00,N +20241129,130851,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7860,-50,5,-0.63,630333900,80678,126.20,7890,7960,7740,10280,5540,7910,7812.81,1.64,0,-14175,8070,7990,7950,7870,7830,7970,7850,102,2370,500,5690,10,1,20323614,1597,13.69,0.94,12,0.40,574.00,8378.00,11200,20240527,-29.82,7080,20240806,11.02,11200,-29.82,20240527,7080,11.02,20240806,11200,-29.82,20240527,7080,11.02,20240806,5.53,N,105840,500,101 억,,334244,N,N,111,N,00,N +20241129,120853,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7870,-40,5,-0.51,595411890,76223,119.23,7890,7960,7740,10280,5540,7910,7811.29,1.64,0,-13975,8070,7990,7950,7870,7830,7970,7850,102,2370,500,5690,10,1,20323614,1599,13.71,0.94,12,0.38,574.00,8378.00,11200,20240527,-29.73,7080,20240806,11.16,11200,-29.73,20240527,7080,11.16,20240806,11200,-29.73,20240527,7080,11.16,20240806,5.53,N,105840,500,101 억,,334244,N,N,111,N,00,N +20241129,110854,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7830,-80,5,-1.01,520027020,66597,104.17,7890,7960,7740,10280,5540,7910,7808.38,1.64,0,-16863,8070,7990,7950,7870,7830,7970,7850,102,2370,500,5690,10,1,20323614,1591,13.64,0.93,12,0.33,574.00,8378.00,11200,20240527,-30.09,7080,20240806,10.59,11200,-30.09,20240527,7080,10.59,20240806,11200,-30.09,20240527,7080,10.59,20240806,5.53,N,105840,500,101 억,,334244,N,N,111,N,00,N +20241129,100848,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7760,-150,5,-1.90,435170900,55713,87.15,7890,7960,7740,10280,5540,7910,7810.73,1.64,0,-18775,8070,7990,7950,7870,7830,7970,7850,102,2370,500,5690,10,1,20323614,1577,13.52,0.93,12,0.27,574.00,8378.00,11200,20240527,-30.71,7080,20240806,9.60,11200,-30.71,20240527,7080,9.60,20240806,11200,-30.71,20240527,7080,9.60,20240806,5.53,N,105840,500,101 억,,334244,N,N,111,N,00,N +20241129,090852,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7840,-70,5,-0.88,104038720,13183,20.62,7890,7960,7840,10280,5540,7910,7891.72,1.64,0,-7967,8070,7990,7950,7870,7830,7970,7850,102,2370,500,5690,10,1,20323614,1593,13.66,0.94,12,0.06,574.00,8378.00,11200,20240527,-30.00,7080,20240806,10.73,11200,-30.00,20240527,7080,10.73,20240806,11200,-30.00,20240527,7080,10.73,20240806,5.53,N,105840,500,101 억,,334244,N,N,111,N,00,N 20241128,160839,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7910,-40,5,-0.50,491635290,61890,52.31,7950,8030,7910,10330,5570,7950,7943.76,1.74,0,-21931,8223,8086,8013,7876,7803,8050,7840,102,2380,500,5720,10,1,20323614,1608,13.78,0.94,12,0.30,574.00,8378.00,11200,20240527,-29.37,7080,20240806,11.72,11200,-29.37,20240527,7080,11.72,20240806,11200,-29.37,20240527,7080,11.72,20240806,5.46,N,105840,500,101 억,,354309,N,N,111,N,00,N 20241128,150857,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7930,-20,5,-0.25,446365590,56172,47.48,7950,8030,7910,10330,5570,7950,7946.40,1.74,0,-18027,8223,8086,8013,7876,7803,8050,7840,102,2380,500,5720,10,1,20323614,1612,13.82,0.95,12,0.28,574.00,8378.00,11200,20240527,-29.20,7080,20240806,12.01,11200,-29.20,20240527,7080,12.01,20240806,11200,-29.20,20240527,7080,12.01,20240806,5.46,N,105840,500,101 억,,354309,N,N,209,N,00,N 20241128,140853,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7940,-10,5,-0.13,385701420,48520,41.01,7950,8030,7910,10330,5570,7950,7949.33,1.74,0,-12022,8223,8086,8013,7876,7803,8050,7840,102,2380,500,5720,10,1,20323614,1614,13.83,0.95,12,0.24,574.00,8378.00,11200,20240527,-29.11,7080,20240806,12.15,11200,-29.11,20240527,7080,12.15,20240806,11200,-29.11,20240527,7080,12.15,20240806,5.46,N,105840,500,101 억,,354309,N,N,209,N,00,N diff --git a/106080/price/prices-20241101.csv b/106080/price/prices-20241101.csv index 5587bffd12a3..40e40c1a0508 100644 --- a/106080/price/prices-20241101.csv +++ b/106080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,-270,5,-6.14,593232380,139185,42.41,4310,4445,4115,5720,3080,4400,4261.99,0.04,0,-242,4713,4556,4343,4186,3973,4635,4265,157,1320,1000,2900,5,1,15735465,650,-5.41,5.35,12,0.88,-764.00,772.00,7451,20231124,-44.57,2311,20240911,78.71,6890,-40.06,20240102,2311,78.71,20240911,8330,-50.42,20231204,2680,54.10,20240911,0.29,N,106080,1000,157 억,,6374,N,N,0,N,00,N +20241129,150851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4165,-235,5,-5.34,567714325,133082,40.55,4310,4445,4115,5720,3080,4400,4265.70,0.04,0,-80,4713,4556,4343,4186,3973,4635,4265,157,1320,1000,2900,5,1,15735465,655,-5.45,5.40,12,0.85,-764.00,772.00,7451,20231124,-44.10,2311,20240911,80.23,6890,-39.55,20240102,2311,80.23,20240911,8330,-50.00,20231204,2680,55.41,20240911,0.29,N,106080,1000,157 억,,6374,N,N,0,N,00,N +20241129,140854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,-255,5,-5.80,480985020,112386,34.24,4310,4445,4145,5720,3080,4400,4279.54,0.04,0,2144,4713,4556,4343,4186,3973,4635,4265,157,1320,1000,2900,5,1,15735465,652,-5.43,5.37,12,0.71,-764.00,772.00,7451,20231124,-44.37,2311,20240911,79.36,6890,-39.84,20240102,2311,79.36,20240911,8330,-50.24,20231204,2680,54.66,20240911,0.29,N,106080,1000,157 억,,6374,N,N,0,N,00,N +20241129,130851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,-130,5,-2.95,367592560,85429,26.03,4310,4445,4215,5720,3080,4400,4302.67,0.04,0,2696,4713,4556,4343,4186,3973,4635,4265,157,1320,1000,2900,5,1,15735465,672,-5.59,5.53,12,0.54,-764.00,772.00,7451,20231124,-42.69,2311,20240911,84.77,6890,-38.03,20240102,2311,84.77,20240911,8330,-48.74,20231204,2680,59.33,20240911,0.29,N,106080,1000,157 억,,6374,N,N,0,N,00,N +20241129,120853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,-110,5,-2.50,346482610,80507,24.53,4310,4445,4215,5720,3080,4400,4303.52,0.04,0,2439,4713,4556,4343,4186,3973,4635,4265,157,1320,1000,2900,5,1,15735465,675,-5.62,5.56,12,0.51,-764.00,772.00,7451,20231124,-42.42,2311,20240911,85.63,6890,-37.74,20240102,2311,85.63,20240911,8330,-48.50,20231204,2680,60.07,20240911,0.29,N,106080,1000,157 억,,6374,N,N,0,N,00,N +20241129,110854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4320,-80,5,-1.82,269867560,62534,19.05,4310,4445,4215,5720,3080,4400,4315.26,0.04,0,1155,4713,4556,4343,4186,3973,4635,4265,157,1320,1000,2900,5,1,15735465,680,-5.65,5.60,12,0.40,-764.00,772.00,7451,20231124,-42.02,2311,20240911,86.93,6890,-37.30,20240102,2311,86.93,20240911,8330,-48.14,20231204,2680,61.19,20240911,0.29,N,106080,1000,157 억,,6374,N,N,0,N,00,N +20241129,100848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,-110,5,-2.50,196584125,45514,13.87,4310,4445,4215,5720,3080,4400,4318.84,0.04,0,-278,4713,4556,4343,4186,3973,4635,4265,157,1320,1000,2900,5,1,15735465,675,-5.62,5.56,12,0.29,-764.00,772.00,7451,20231124,-42.42,2311,20240911,85.63,6890,-37.74,20240102,2311,85.63,20240911,8330,-48.50,20231204,2680,60.07,20240911,0.29,N,106080,1000,157 억,,6374,N,N,0,N,00,N +20241129,090852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,-30,5,-0.68,26237900,6037,1.84,4310,4400,4310,5720,3080,4400,4344.34,0.04,0,-51,4713,4556,4343,4186,3973,4635,4265,157,1320,1000,2900,5,1,15735465,688,-5.72,5.66,12,0.04,-764.00,772.00,7451,20231124,-41.35,2311,20240911,89.10,6890,-36.57,20240102,2311,89.10,20240911,8330,-47.54,20231204,2680,63.06,20240911,0.29,N,106080,1000,157 억,,6374,N,N,0,N,00,N 20241128,160840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,-65,5,-1.46,1424108275,325602,156.12,4380,4500,4130,5800,3130,4465,4373.77,0.11,0,-11233,4905,4685,4395,4175,3885,4540,4030,157,1335,1000,2940,5,1,15735465,692,-5.76,5.70,12,2.07,-764.00,772.00,7451,20231124,-40.95,2311,20240911,90.39,6890,-36.14,20240102,2311,90.39,20240911,8330,-47.18,20231204,2680,64.18,20240911,0.29,N,106080,1000,157 억,,17473,N,N,0,N,00,N 20241128,150857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4430,-35,5,-0.78,1367436645,312727,149.95,4380,4500,4130,5800,3130,4465,4372.62,0.11,0,-10474,4905,4685,4395,4175,3885,4540,4030,157,1335,1000,2940,5,1,15735465,697,-5.80,5.74,12,1.99,-764.00,772.00,7451,20231124,-40.54,2311,20240911,91.69,6890,-35.70,20240102,2311,91.69,20240911,8330,-46.82,20231204,2680,65.30,20240911,0.29,N,106080,1000,157 억,,17473,N,N,0,N,00,N 20241128,140854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4425,-40,5,-0.90,1129110095,258482,123.94,4380,4500,4130,5800,3130,4465,4368.23,0.11,0,-5862,4905,4685,4395,4175,3885,4540,4030,157,1335,1000,2940,5,1,15735465,696,-5.79,5.73,12,1.64,-764.00,772.00,7451,20231124,-40.61,2311,20240911,91.48,6890,-35.78,20240102,2311,91.48,20240911,8330,-46.88,20231204,2680,65.11,20240911,0.29,N,106080,1000,157 억,,17473,N,N,0,N,00,N diff --git a/106190/price/prices-20241101.csv b/106190/price/prices-20241101.csv index 56dcb9c2f8a2..dda987a08e55 100644 --- a/106190/price/prices-20241101.csv +++ b/106190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160833,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14030,-60,5,-0.43,142785540,10237,34.05,14090,14090,13780,18310,9870,14090,13947.99,44.57,0,-363,14403,14246,13993,13836,13583,14120,13710,53,4220,500,9860,10,1,10633173,1492,18.46,1.39,12,0.10,760.00,10062.00,19280,20240715,-27.23,7880,20240206,78.05,19280,-27.23,20240715,7880,78.05,20240206,19280,-27.23,20240715,7880,78.05,20240206,3.25,N,106190,500,53 억,,4739441,N,N,0,N,00,N +20241129,150852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14060,-30,5,-0.21,108033970,7755,25.80,14090,14090,13780,18310,9870,14090,13930.88,44.57,0,270,14403,14246,13993,13836,13583,14120,13710,53,4220,500,9860,10,1,10633173,1495,18.50,1.40,12,0.07,760.00,10062.00,19280,20240715,-27.07,7880,20240206,78.43,19280,-27.07,20240715,7880,78.43,20240206,19280,-27.07,20240715,7880,78.43,20240206,3.25,N,106190,500,53 억,,4739441,N,N,0,N,00,N +20241129,140854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14090,0,3,0.00,105192430,7552,25.12,14090,14090,13780,18310,9870,14090,13929.08,44.57,0,448,14403,14246,13993,13836,13583,14120,13710,53,4220,500,9860,10,1,10633173,1498,18.54,1.40,12,0.07,760.00,10062.00,19280,20240715,-26.92,7880,20240206,78.81,19280,-26.92,20240715,7880,78.81,20240206,19280,-26.92,20240715,7880,78.81,20240206,3.25,N,106190,500,53 억,,4739441,N,N,0,N,00,N +20241129,130852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14000,-90,5,-0.64,90249570,6485,21.57,14090,14090,13780,18310,9870,14090,13916.66,44.57,0,134,14403,14246,13993,13836,13583,14120,13710,53,4220,500,9860,10,1,10633173,1489,18.42,1.39,12,0.06,760.00,10062.00,19280,20240715,-27.39,7880,20240206,77.66,19280,-27.39,20240715,7880,77.66,20240206,19280,-27.39,20240715,7880,77.66,20240206,3.25,N,106190,500,53 억,,4739441,N,N,0,N,00,N +20241129,120853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13940,-150,5,-1.06,55686510,4015,13.36,14090,14090,13780,18310,9870,14090,13869.62,44.57,0,-1213,14403,14246,13993,13836,13583,14120,13710,53,4220,500,9860,10,1,10633173,1482,18.34,1.39,12,0.04,760.00,10062.00,19280,20240715,-27.70,7880,20240206,76.90,19280,-27.70,20240715,7880,76.90,20240206,19280,-27.70,20240715,7880,76.90,20240206,3.25,N,106190,500,53 억,,4739441,N,N,0,N,00,N +20241129,110854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13970,-120,5,-0.85,44460990,3205,10.66,14090,14090,13780,18310,9870,14090,13872.38,44.57,0,-1420,14403,14246,13993,13836,13583,14120,13710,53,4220,500,9860,10,1,10633173,1485,18.38,1.39,12,0.03,760.00,10062.00,19280,20240715,-27.54,7880,20240206,77.28,19280,-27.54,20240715,7880,77.28,20240206,19280,-27.54,20240715,7880,77.28,20240206,3.25,N,106190,500,53 억,,4739441,N,N,0,N,00,N +20241129,100849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13780,-310,5,-2.20,25707530,1858,6.18,14090,14090,13780,18310,9870,14090,13836.13,44.57,0,-1140,14403,14246,13993,13836,13583,14120,13710,53,4220,500,9860,10,1,10633173,1465,18.13,1.37,12,0.02,760.00,10062.00,19280,20240715,-28.53,7880,20240206,74.87,19280,-28.53,20240715,7880,74.87,20240206,19280,-28.53,20240715,7880,74.87,20240206,3.25,N,106190,500,53 억,,4739441,N,N,0,N,00,N +20241129,090853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13980,-110,5,-0.78,1012370,72,0.24,14090,14090,13980,18310,9870,14090,14060.69,44.57,0,-38,14403,14246,13993,13836,13583,14120,13710,53,4220,500,9860,10,1,10633173,1487,18.39,1.39,12,0.00,760.00,10062.00,19280,20240715,-27.49,7880,20240206,77.41,19280,-27.49,20240715,7880,77.41,20240206,19280,-27.49,20240715,7880,77.41,20240206,3.25,N,106190,500,53 억,,4739441,N,N,0,N,00,N 20241128,160840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14090,-60,5,-0.42,416923430,30061,98.87,14150,14150,13740,18390,9910,14150,13869.25,44.54,0,3486,14743,14446,14143,13846,13543,14295,13695,53,4240,500,9900,10,1,10633173,1498,18.54,1.40,12,0.28,760.00,10062.00,19280,20240715,-26.92,7880,20240206,78.81,19280,-26.92,20240715,7880,78.81,20240206,19280,-26.92,20240715,7880,78.81,20240206,3.22,N,106190,500,53 억,,4735952,N,N,0,N,00,N 20241128,150857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14030,-120,5,-0.85,393524840,28400,93.40,14150,14150,13740,18390,9910,14150,13856.51,44.54,0,3952,14743,14446,14143,13846,13543,14295,13695,53,4240,500,9900,10,1,10633173,1492,18.46,1.39,12,0.27,760.00,10062.00,19280,20240715,-27.23,7880,20240206,78.05,19280,-27.23,20240715,7880,78.05,20240206,19280,-27.23,20240715,7880,78.05,20240206,3.22,N,106190,500,53 억,,4735952,N,N,0,N,00,N 20241128,140854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13920,-230,5,-1.63,368613750,26610,87.52,14150,14150,13740,18390,9910,14150,13852.45,44.54,0,3179,14743,14446,14143,13846,13543,14295,13695,53,4240,500,9900,10,1,10633173,1480,18.32,1.38,12,0.25,760.00,10062.00,19280,20240715,-27.80,7880,20240206,76.65,19280,-27.80,20240715,7880,76.65,20240206,19280,-27.80,20240715,7880,76.65,20240206,3.22,N,106190,500,53 억,,4735952,N,N,0,N,00,N diff --git a/106240/price/prices-20241101.csv b/106240/price/prices-20241101.csv index bae821912eb1..2876976fb2b8 100644 --- a/106240/price/prices-20241101.csv +++ b/106240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,885,-18,5,-1.99,27476145,30761,53.28,889,903,884,1173,633,903,893.42,0.06,0,-3408,934,918,889,873,844,904,859,80,270,500,630,1,1,15923057,141,-3.78,0.15,12,0.19,-234.00,5737.00,1829,20240102,-51.61,860,20241128,2.91,1829,-51.61,20240102,860,2.91,20241128,1829,-51.61,20240102,860,2.91,20241128,0.42,N,106240,500,79 억,,8843,N,N,0,N,00,N +20241129,150852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,885,-18,5,-1.99,24298853,27171,47.06,889,903,884,1173,633,903,894.29,0.06,0,-2267,934,918,889,873,844,904,859,80,270,500,630,1,1,15923057,141,-3.78,0.15,12,0.17,-234.00,5737.00,1829,20240102,-51.61,860,20241128,2.91,1829,-51.61,20240102,860,2.91,20241128,1829,-51.61,20240102,860,2.91,20241128,0.42,N,106240,500,79 억,,8843,N,N,0,N,00,N +20241129,140855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,901,-2,5,-0.22,15536953,17306,29.97,889,903,887,1173,633,903,897.78,0.06,0,-3398,934,918,889,873,844,904,859,80,270,500,630,1,1,15923057,143,-3.85,0.16,12,0.11,-234.00,5737.00,1829,20240102,-50.74,860,20241128,4.77,1829,-50.74,20240102,860,4.77,20241128,1829,-50.74,20240102,860,4.77,20241128,0.42,N,106240,500,79 억,,8843,N,N,0,N,00,N +20241129,130852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,901,-2,5,-0.22,15354951,17104,29.62,889,903,887,1173,633,903,897.74,0.06,0,-3196,934,918,889,873,844,904,859,80,270,500,630,1,1,15923057,143,-3.85,0.16,12,0.11,-234.00,5737.00,1829,20240102,-50.74,860,20241128,4.77,1829,-50.74,20240102,860,4.77,20241128,1829,-50.74,20240102,860,4.77,20241128,0.42,N,106240,500,79 억,,8843,N,N,0,N,00,N +20241129,120854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,891,-12,5,-1.33,9941775,11101,19.23,889,901,887,1173,633,903,895.57,0.06,0,-2016,934,918,889,873,844,904,859,80,270,500,630,1,1,15923057,142,-3.81,0.16,12,0.07,-234.00,5737.00,1829,20240102,-51.28,860,20241128,3.60,1829,-51.28,20240102,860,3.60,20241128,1829,-51.28,20240102,860,3.60,20241128,0.42,N,106240,500,79 억,,8843,N,N,0,N,00,N +20241129,110855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,890,-13,5,-1.44,5260792,5884,10.19,889,901,887,1173,633,903,894.08,0.06,0,-1269,934,918,889,873,844,904,859,80,270,500,630,1,1,15923057,142,-3.80,0.16,12,0.04,-234.00,5737.00,1829,20240102,-51.34,860,20241128,3.49,1829,-51.34,20240102,860,3.49,20241128,1829,-51.34,20240102,860,3.49,20241128,0.42,N,106240,500,79 억,,8843,N,N,0,N,00,N +20241129,100849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,887,-16,5,-1.77,4113908,4598,7.96,889,901,887,1173,633,903,894.72,0.06,0,-768,934,918,889,873,844,904,859,80,270,500,630,1,1,15923057,141,-3.79,0.15,12,0.03,-234.00,5737.00,1829,20240102,-51.50,860,20241128,3.14,1829,-51.50,20240102,860,3.14,20241128,1829,-51.50,20240102,860,3.14,20241128,0.42,N,106240,500,79 억,,8843,N,N,0,N,00,N +20241129,090853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,-4,5,-0.44,2561849,2860,4.95,889,901,889,1173,633,903,895.75,0.06,0,-649,934,918,889,873,844,904,859,80,270,500,630,1,1,15923057,143,-3.84,0.16,12,0.02,-234.00,5737.00,1829,20240102,-50.85,860,20241128,4.53,1829,-50.85,20240102,860,4.53,20241128,1829,-50.85,20240102,860,4.53,20241128,0.42,N,106240,500,79 억,,8843,N,N,0,N,00,N 20241128,160840,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,903,-2,5,-0.22,51520051,57737,180.29,905,905,860,1176,634,905,892.32,0.09,0,-4812,946,925,914,893,882,920,888,80,271,500,630,1,1,15923057,144,-3.86,0.16,12,0.36,-234.00,5737.00,1829,20240102,-50.63,860,20241128,5.00,1829,-50.63,20240102,860,5.00,20241128,1829,-50.63,20240102,860,5.00,20241128,0.42,N,106240,500,79 억,,13722,N,N,0,N,00,N 20241128,150858,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,901,-4,5,-0.44,50043648,56102,175.18,905,905,860,1176,634,905,892.01,0.09,0,-3852,946,925,914,893,882,920,888,80,271,500,630,1,1,15923057,143,-3.85,0.16,12,0.35,-234.00,5737.00,1829,20240102,-50.74,860,20241128,4.77,1829,-50.74,20240102,860,4.77,20241128,1829,-50.74,20240102,860,4.77,20241128,0.42,N,106240,500,79 억,,13722,N,N,0,N,00,N 20241128,140854,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,893,-12,5,-1.33,46784288,52444,163.76,905,905,860,1176,634,905,892.08,0.09,0,-3819,946,925,914,893,882,920,888,80,271,500,630,1,1,15923057,142,-3.82,0.16,12,0.33,-234.00,5737.00,1829,20240102,-51.18,860,20241128,3.84,1829,-51.18,20240102,860,3.84,20241128,1829,-51.18,20240102,860,3.84,20241128,0.42,N,106240,500,79 억,,13722,N,N,0,N,00,N diff --git a/106520/price/prices-20241101.csv b/106520/price/prices-20241101.csv index 5c8598d3bbac..78ab5b4fa335 100644 --- a/106520/price/prices-20241101.csv +++ b/106520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160834,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231122,0.00,411,20231122,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231129,411,0.00,20231129,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241129,150852,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231122,0.00,411,20231122,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231129,411,0.00,20231129,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241129,140855,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231122,0.00,411,20231122,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231129,411,0.00,20231129,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241129,130852,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231122,0.00,411,20231122,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231129,411,0.00,20231129,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241129,120854,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231122,0.00,411,20231122,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231129,411,0.00,20231129,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241129,110855,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231122,0.00,411,20231122,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231129,411,0.00,20231129,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241129,100849,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231122,0.00,411,20231122,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231129,411,0.00,20231129,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241129,090853,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231122,0.00,411,20231122,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231129,411,0.00,20231129,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241128,160840,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231121,0.00,411,20231121,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231128,411,0.00,20231128,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241128,150858,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231121,0.00,411,20231121,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231128,411,0.00,20231128,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241128,140854,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231121,0.00,411,20231121,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231128,411,0.00,20231128,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20241101.csv b/107590/price/prices-20241101.csv index 42d6c78d0b26..3c44e7c1dbf2 100644 --- a/107590/price/prices-20241101.csv +++ b/107590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160834,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77600,-2400,5,-3.00,73732400,956,228.16,79200,79200,76600,104000,56000,80000,77125.94,0.18,0,67,82000,81000,79000,78000,76000,81500,78500,13,24000,500,57600,100,1,2320000,1800,13.62,0.77,12,0.04,5696.00,100734.00,108000,20240521,-28.15,72600,20240805,6.89,108000,-28.15,20240521,72600,6.89,20240805,108000,-28.15,20240521,72600,6.89,20240805,0.03,N,107590,500,13 억,,4063,N,N,0,N,00,N +20241129,150853,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77100,-2900,5,-3.62,72182500,936,223.39,79200,79200,76600,104000,56000,80000,77118.06,0.18,0,65,82000,81000,79000,78000,76000,81500,78500,13,24000,500,57600,100,1,2320000,1789,13.54,0.77,12,0.04,5696.00,100734.00,108000,20240521,-28.61,72600,20240805,6.20,108000,-28.61,20240521,72600,6.20,20240805,108000,-28.61,20240521,72600,6.20,20240805,0.03,N,107590,500,13 억,,4063,N,N,0,N,00,N +20241129,140855,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76600,-3400,5,-4.25,63700400,826,197.14,79200,79200,76600,104000,56000,80000,77119.13,0.18,0,46,82000,81000,79000,78000,76000,81500,78500,13,24000,500,57600,100,1,2320000,1777,13.45,0.76,12,0.04,5696.00,100734.00,108000,20240521,-29.07,72600,20240805,5.51,108000,-29.07,20240521,72600,5.51,20240805,108000,-29.07,20240521,72600,5.51,20240805,0.03,N,107590,500,13 억,,4063,N,N,0,N,00,N +20241129,130852,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77900,-2100,5,-2.62,14098200,182,43.44,79200,79200,77000,104000,56000,80000,77462.64,0.18,0,38,82000,81000,79000,78000,76000,81500,78500,13,24000,500,57600,100,1,2320000,1807,13.68,0.77,12,0.01,5696.00,100734.00,108000,20240521,-27.87,72600,20240805,7.30,108000,-27.87,20240521,72600,7.30,20240805,108000,-27.87,20240521,72600,7.30,20240805,0.03,N,107590,500,13 억,,4063,N,N,0,N,00,N +20241129,120854,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77300,-2700,5,-3.38,13942500,180,42.96,79200,79200,77000,104000,56000,80000,77458.33,0.18,0,38,82000,81000,79000,78000,76000,81500,78500,13,24000,500,57600,100,1,2320000,1793,13.57,0.77,12,0.01,5696.00,100734.00,108000,20240521,-28.43,72600,20240805,6.47,108000,-28.43,20240521,72600,6.47,20240805,108000,-28.43,20240521,72600,6.47,20240805,0.03,N,107590,500,13 억,,4063,N,N,0,N,00,N +20241129,110855,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77300,-2700,5,-3.38,13942500,180,42.96,79200,79200,77000,104000,56000,80000,77458.33,0.18,0,38,82000,81000,79000,78000,76000,81500,78500,13,24000,500,57600,100,1,2320000,1793,13.57,0.77,12,0.01,5696.00,100734.00,108000,20240521,-28.43,72600,20240805,6.47,108000,-28.43,20240521,72600,6.47,20240805,108000,-28.43,20240521,72600,6.47,20240805,0.03,N,107590,500,13 억,,4063,N,N,0,N,00,N +20241129,100850,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77800,-2200,5,-2.75,13478200,174,41.53,79200,79200,77000,104000,56000,80000,77460.92,0.18,0,38,82000,81000,79000,78000,76000,81500,78500,13,24000,500,57600,100,1,2320000,1805,13.66,0.77,12,0.01,5696.00,100734.00,108000,20240521,-27.96,72600,20240805,7.16,108000,-27.96,20240521,72600,7.16,20240805,108000,-27.96,20240521,72600,7.16,20240805,0.03,N,107590,500,13 억,,4063,N,N,0,N,00,N +20241129,090853,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,78200,-1800,5,-2.25,9535800,123,29.36,79200,79200,77000,104000,56000,80000,77526.83,0.18,0,37,82000,81000,79000,78000,76000,81500,78500,13,24000,500,57600,100,1,2320000,1814,13.73,0.78,12,0.01,5696.00,100734.00,108000,20240521,-27.59,72600,20240805,7.71,108000,-27.59,20240521,72600,7.71,20240805,108000,-27.59,20240521,72600,7.71,20240805,0.03,N,107590,500,13 억,,4063,N,N,0,N,00,N 20241128,160841,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,80000,2300,2,2.96,32957800,419,102.95,77100,80000,77000,101000,54400,77700,78658.23,0.17,0,159,79566,78632,77766,76832,75966,79100,77300,13,23300,500,55940,100,1,2320000,1856,14.04,0.79,12,0.02,5696.00,100734.00,108000,20240521,-25.93,72600,20240805,10.19,108000,-25.93,20240521,72600,10.19,20240805,108000,-25.93,20240521,72600,10.19,20240805,0.03,N,107590,500,13 억,,4035,N,N,0,N,00,N 20241128,150858,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77800,100,2,0.13,23437800,300,73.71,77100,78200,77000,101000,54400,77700,78126.00,0.17,0,42,79566,78632,77766,76832,75966,79100,77300,13,23300,500,55940,100,1,2320000,1805,13.66,0.77,12,0.01,5696.00,100734.00,108000,20240521,-27.96,72600,20240805,7.16,108000,-27.96,20240521,72600,7.16,20240805,108000,-27.96,20240521,72600,7.16,20240805,0.03,N,107590,500,13 억,,4035,N,N,0,N,00,N 20241128,140855,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,78200,500,2,0.64,23204000,297,72.97,77100,78200,77000,101000,54400,77700,78127.95,0.17,0,42,79566,78632,77766,76832,75966,79100,77300,13,23300,500,55940,100,1,2320000,1814,13.73,0.78,12,0.01,5696.00,100734.00,108000,20240521,-27.59,72600,20240805,7.71,108000,-27.59,20240521,72600,7.71,20240805,108000,-27.59,20240521,72600,7.71,20240805,0.03,N,107590,500,13 억,,4035,N,N,0,N,00,N diff --git a/107600/price/prices-20241101.csv b/107600/price/prices-20241101.csv index 3eb0fe7b8acb..0fad61aa8d91 100644 --- a/107600/price/prices-20241101.csv +++ b/107600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17160,-980,5,-5.40,291253680,16810,134.56,17960,18130,17100,23550,12700,18140,17326.41,1.48,0,-7927,19100,18620,17810,17330,16520,18860,17570,28,5410,500,12330,10,1,4981545,855,-70.91,1.32,12,0.34,-242.00,12973.00,72500,20231222,-76.33,15970,20241115,7.45,70100,-75.52,20240105,15970,7.45,20241115,72500,-76.33,20231222,15970,7.45,20241115,2.81,N,107600,500,27 억,,73768,N,N,18,N,00,N +20241129,150853,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17170,-970,5,-5.35,274912040,15858,126.94,17960,18130,17100,23550,12700,18140,17335.86,1.48,0,-7460,19100,18620,17810,17330,16520,18860,17570,28,5410,500,12330,10,1,4981545,855,-70.95,1.32,12,0.32,-242.00,12973.00,72500,20231222,-76.32,15970,20241115,7.51,70100,-75.51,20240105,15970,7.51,20241115,72500,-76.32,20231222,15970,7.51,20241115,2.81,N,107600,500,27 억,,73768,N,N,696,N,00,N +20241129,140856,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17320,-820,5,-4.52,235736520,13586,108.75,17960,18130,17100,23550,12700,18140,17351.43,1.48,0,-6802,19100,18620,17810,17330,16520,18860,17570,28,5410,500,12330,10,1,4981545,863,-71.57,1.34,12,0.27,-242.00,12973.00,72500,20231222,-76.11,15970,20241115,8.45,70100,-75.29,20240105,15970,8.45,20241115,72500,-76.11,20231222,15970,8.45,20241115,2.81,N,107600,500,27 억,,73768,N,N,696,N,00,N +20241129,130853,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17360,-780,5,-4.30,226486490,13052,104.47,17960,18130,17100,23550,12700,18140,17352.63,1.48,0,-6538,19100,18620,17810,17330,16520,18860,17570,28,5410,500,12330,10,1,4981545,865,-71.74,1.34,12,0.26,-242.00,12973.00,72500,20231222,-76.06,15970,20241115,8.70,70100,-75.24,20240105,15970,8.70,20241115,72500,-76.06,20231222,15970,8.70,20241115,2.81,N,107600,500,27 억,,73768,N,N,696,N,00,N +20241129,120854,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17280,-860,5,-4.74,204256790,11767,94.19,17960,18130,17100,23550,12700,18140,17358.44,1.48,0,-5622,19100,18620,17810,17330,16520,18860,17570,28,5410,500,12330,10,1,4981545,861,-71.40,1.33,12,0.24,-242.00,12973.00,72500,20231222,-76.17,15970,20241115,8.20,70100,-75.35,20240105,15970,8.20,20241115,72500,-76.17,20231222,15970,8.20,20241115,2.81,N,107600,500,27 억,,73768,N,N,696,N,00,N +20241129,110856,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17220,-920,5,-5.07,177979650,10239,81.96,17960,18130,17100,23550,12700,18140,17382.52,1.48,0,-5283,19100,18620,17810,17330,16520,18860,17570,28,5410,500,12330,10,1,4981545,858,-71.16,1.33,12,0.21,-242.00,12973.00,72500,20231222,-76.25,15970,20241115,7.83,70100,-75.44,20240105,15970,7.83,20241115,72500,-76.25,20231222,15970,7.83,20241115,2.81,N,107600,500,27 억,,73768,N,N,696,N,00,N +20241129,100850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17240,-900,5,-4.96,139266870,7987,63.93,17960,18130,17140,23550,12700,18140,17436.69,1.48,0,-4759,19100,18620,17810,17330,16520,18860,17570,28,5410,500,12330,10,1,4981545,859,-71.24,1.33,12,0.16,-242.00,12973.00,72500,20231222,-76.22,15970,20241115,7.95,70100,-75.41,20240105,15970,7.95,20241115,72500,-76.22,20231222,15970,7.95,20241115,2.81,N,107600,500,27 억,,73768,N,N,696,N,00,N +20241129,090854,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,-440,5,-2.43,15224200,858,6.87,17960,18130,17360,23550,12700,18140,17743.82,1.48,0,-214,19100,18620,17810,17330,16520,18860,17570,28,5410,500,12330,10,1,4981545,882,-73.14,1.36,12,0.02,-242.00,12973.00,72500,20231222,-75.59,15970,20241115,10.83,70100,-74.75,20240105,15970,10.83,20241115,72500,-75.59,20231222,15970,10.83,20241115,2.81,N,107600,500,27 억,,73768,N,N,696,N,00,N 20241128,160841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18140,-70,5,-0.38,216750880,12033,125.02,18020,18290,17000,23650,12750,18210,18012.66,1.45,0,1667,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,904,-74.96,1.40,12,0.24,-242.00,12973.00,72500,20231222,-74.98,15970,20241115,13.59,70100,-74.12,20240105,15970,13.59,20241115,72500,-74.98,20231222,15970,13.59,20241115,2.81,N,107600,500,27 억,,72138,N,N,696,N,00,N 20241128,150858,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,-10,5,-0.05,201071450,11171,116.06,18020,18200,17000,23650,12750,18210,17999.41,1.45,0,1637,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,907,-75.21,1.40,12,0.22,-242.00,12973.00,72500,20231222,-74.90,15970,20241115,13.96,70100,-74.04,20240105,15970,13.96,20241115,72500,-74.90,20231222,15970,13.96,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N 20241128,140855,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18010,-200,5,-1.10,155264610,8640,89.77,18020,18190,17000,23650,12750,18210,17970.44,1.45,0,11,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,897,-74.42,1.39,12,0.17,-242.00,12973.00,72500,20231222,-75.16,15970,20241115,12.77,70100,-74.31,20240105,15970,12.77,20241115,72500,-75.16,20231222,15970,12.77,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N diff --git a/107640/price/prices-20241101.csv b/107640/price/prices-20241101.csv index b71198c70d10..2f29b9deaa2a 100644 --- a/107640/price/prices-20241101.csv +++ b/107640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160835,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20050,-2050,5,-9.28,6660410910,327524,253.18,21950,22000,19930,28700,15500,22100,20336.80,3.52,0,-10431,22700,22400,21850,21550,21000,22550,21700,45,6600,500,15470,50,1,9048946,1814,-8.68,10.60,12,3.62,-2310.00,1891.00,61800,20240711,-67.56,16000,20231218,25.31,61800,-67.56,20240711,17010,17.87,20240104,61800,-67.56,20240711,16000,25.31,20231218,1.49,N,107640,500,45 억,,318647,N,N,17,N,00,N +20241129,150853,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20200,-1900,5,-8.60,5168421210,252983,195.56,21950,22000,19990,28700,15500,22100,20429.92,3.52,0,-10176,22700,22400,21850,21550,21000,22550,21700,45,6600,500,15470,50,1,9048946,1828,-8.74,10.68,12,2.80,-2310.00,1891.00,61800,20240711,-67.31,16000,20231218,26.25,61800,-67.31,20240711,17010,18.75,20240104,61800,-67.31,20240711,16000,26.25,20231218,1.49,N,107640,500,45 억,,318647,N,N,79,N,00,N +20241129,140856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20200,-1900,5,-8.60,3891960000,189433,146.43,21950,22000,20100,28700,15500,22100,20545.31,3.52,0,-21948,22700,22400,21850,21550,21000,22550,21700,45,6600,500,15470,50,1,9048946,1828,-8.74,10.68,12,2.09,-2310.00,1891.00,61800,20240711,-67.31,16000,20231218,26.25,61800,-67.31,20240711,17010,18.75,20240104,61800,-67.31,20240711,16000,26.25,20231218,1.49,N,107640,500,45 억,,318647,N,N,79,N,00,N +20241129,130853,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20200,-1900,5,-8.60,3420245450,166128,128.42,21950,22000,20100,28700,15500,22100,20588.01,3.52,0,-26532,22700,22400,21850,21550,21000,22550,21700,45,6600,500,15470,50,1,9048946,1828,-8.74,10.68,12,1.84,-2310.00,1891.00,61800,20240711,-67.31,16000,20231218,26.25,61800,-67.31,20240711,17010,18.75,20240104,61800,-67.31,20240711,16000,26.25,20231218,1.49,N,107640,500,45 억,,318647,N,N,79,N,00,N +20241129,120855,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20250,-1850,5,-8.37,3052500850,147965,114.38,21950,22000,20100,28700,15500,22100,20629.88,3.52,0,-28190,22700,22400,21850,21550,21000,22550,21700,45,6600,500,15470,50,1,9048946,1832,-8.77,10.71,12,1.64,-2310.00,1891.00,61800,20240711,-67.23,16000,20231218,26.56,61800,-67.23,20240711,17010,19.05,20240104,61800,-67.23,20240711,16000,26.56,20231218,1.49,N,107640,500,45 억,,318647,N,N,79,N,00,N +20241129,110856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20300,-1800,5,-8.14,2547701650,123002,95.08,21950,22000,20200,28700,15500,22100,20712.68,3.52,0,-28318,22700,22400,21850,21550,21000,22550,21700,45,6600,500,15470,50,1,9048946,1837,-8.79,10.74,12,1.36,-2310.00,1891.00,61800,20240711,-67.15,16000,20231218,26.88,61800,-67.15,20240711,17010,19.34,20240104,61800,-67.15,20240711,16000,26.88,20231218,1.49,N,107640,500,45 억,,318647,N,N,79,N,00,N +20241129,100850,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20500,-1600,5,-7.24,1694399350,81100,62.69,21950,22000,20350,28700,15500,22100,20892.72,3.52,0,-17710,22700,22400,21850,21550,21000,22550,21700,45,6600,500,15470,50,1,9048946,1855,-8.87,10.84,12,0.90,-2310.00,1891.00,61800,20240711,-66.83,16000,20231218,28.12,61800,-66.83,20240711,17010,20.52,20240104,61800,-66.83,20240711,16000,28.12,20231218,1.49,N,107640,500,45 억,,318647,N,N,79,N,00,N +20241129,090854,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21450,-650,5,-2.94,211330950,9758,7.54,21950,22000,21450,28700,15500,22100,21657.20,3.52,0,-4159,22700,22400,21850,21550,21000,22550,21700,45,6600,500,15470,50,1,9048946,1941,-9.29,11.34,12,0.11,-2310.00,1891.00,61800,20240711,-65.29,16000,20231218,34.06,61800,-65.29,20240711,17010,26.10,20240104,61800,-65.29,20240711,16000,34.06,20231218,1.49,N,107640,500,45 억,,318647,N,N,79,N,00,N 20241128,160841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22100,100,2,0.45,2792165150,128197,50.62,22050,22150,21300,28600,15400,22000,21779.78,3.40,0,15927,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,2000,-9.57,11.69,12,1.42,-2310.00,1891.00,61800,20240711,-64.24,16000,20231218,38.12,61800,-64.24,20240711,17010,29.92,20240104,61800,-64.24,20240711,16000,38.12,20231218,1.49,N,107640,500,45 억,,307833,N,N,79,N,00,N 20241128,150859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21850,-150,5,-0.68,2643567150,121448,47.95,22050,22150,21300,28600,15400,22000,21767.07,3.40,0,13429,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,1977,-9.46,11.55,12,1.34,-2310.00,1891.00,61800,20240711,-64.64,16000,20231218,36.56,61800,-64.64,20240711,17010,28.45,20240104,61800,-64.64,20240711,16000,36.56,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N 20241128,140856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21700,-300,5,-1.36,2310151550,106215,41.94,22050,22150,21300,28600,15400,22000,21749.77,3.40,0,9293,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,1964,-9.39,11.48,12,1.17,-2310.00,1891.00,61800,20240711,-64.89,16000,20231218,35.62,61800,-64.89,20240711,17010,27.57,20240104,61800,-64.89,20240711,16000,35.62,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N diff --git a/108230/price/prices-20241101.csv b/108230/price/prices-20241101.csv index d307e6062e07..91cfe06cf6ae 100644 --- a/108230/price/prices-20241101.csv +++ b/108230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160835,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4365,-95,5,-2.13,290489105,66248,242.88,4460,4500,4360,5790,3125,4460,4385.04,3.57,0,-20871,4653,4556,4488,4391,4323,4522,4357,191,1330,500,3300,5,1,38023245,1660,2.89,0.41,12,0.17,1508.00,10639.00,8920,20240619,-51.07,4170,20241115,4.68,8920,-51.07,20240619,4170,4.68,20241115,8920,-51.07,20240619,4170,4.68,20241115,1.60,N,108230,500,191 억,,1358808,N,N,15,N,00,N +20241129,150853,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4365,-95,5,-2.13,283452320,64636,236.97,4460,4500,4360,5790,3125,4460,4385.36,3.57,0,-20286,4653,4556,4488,4391,4323,4522,4357,191,1330,500,3300,5,1,38023245,1660,2.89,0.41,12,0.17,1508.00,10639.00,8920,20240619,-51.07,4170,20241115,4.68,8920,-51.07,20240619,4170,4.68,20241115,8920,-51.07,20240619,4170,4.68,20241115,1.60,N,108230,500,191 억,,1358808,N,N,50,N,00,N +20241129,140856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4400,-60,5,-1.35,259934295,59259,217.26,4460,4500,4360,5790,3125,4460,4386.41,3.57,0,-18071,4653,4556,4488,4391,4323,4522,4357,191,1330,500,3300,5,1,38023245,1673,2.92,0.41,12,0.16,1508.00,10639.00,8920,20240619,-50.67,4170,20241115,5.52,8920,-50.67,20240619,4170,5.52,20241115,8920,-50.67,20240619,4170,5.52,20241115,1.60,N,108230,500,191 억,,1358808,N,N,50,N,00,N +20241129,130853,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4390,-70,5,-1.57,246346020,56160,205.90,4460,4500,4360,5790,3125,4460,4386.50,3.57,0,-17922,4653,4556,4488,4391,4323,4522,4357,191,1330,500,3300,5,1,38023245,1669,2.91,0.41,12,0.15,1508.00,10639.00,8920,20240619,-50.78,4170,20241115,5.28,8920,-50.78,20240619,4170,5.28,20241115,8920,-50.78,20240619,4170,5.28,20241115,1.60,N,108230,500,191 억,,1358808,N,N,50,N,00,N +20241129,120855,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4380,-80,5,-1.79,203515290,46388,170.07,4460,4500,4360,5790,3125,4460,4387.24,3.57,0,-20798,4653,4556,4488,4391,4323,4522,4357,191,1330,500,3300,5,1,38023245,1665,2.90,0.41,12,0.12,1508.00,10639.00,8920,20240619,-50.90,4170,20241115,5.04,8920,-50.90,20240619,4170,5.04,20241115,8920,-50.90,20240619,4170,5.04,20241115,1.60,N,108230,500,191 억,,1358808,N,N,50,N,00,N +20241129,110856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4380,-80,5,-1.79,175924110,40071,146.91,4460,4500,4360,5790,3125,4460,4390.31,3.57,0,-18831,4653,4556,4488,4391,4323,4522,4357,191,1330,500,3300,5,1,38023245,1665,2.90,0.41,12,0.11,1508.00,10639.00,8920,20240619,-50.90,4170,20241115,5.04,8920,-50.90,20240619,4170,5.04,20241115,8920,-50.90,20240619,4170,5.04,20241115,1.60,N,108230,500,191 억,,1358808,N,N,50,N,00,N +20241129,100850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4385,-75,5,-1.68,128082685,29141,106.84,4460,4500,4360,5790,3125,4460,4395.27,3.57,0,-19441,4653,4556,4488,4391,4323,4522,4357,191,1330,500,3300,5,1,38023245,1667,2.91,0.41,12,0.08,1508.00,10639.00,8920,20240619,-50.84,4170,20241115,5.16,8920,-50.84,20240619,4170,5.16,20241115,8920,-50.84,20240619,4170,5.16,20241115,1.60,N,108230,500,191 억,,1358808,N,N,50,N,00,N +20241129,090854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4410,-50,5,-1.12,10193420,2303,8.44,4460,4500,4410,5790,3125,4460,4426.15,3.57,0,-1779,4653,4556,4488,4391,4323,4522,4357,191,1330,500,3300,5,1,38023245,1677,2.92,0.41,12,0.01,1508.00,10639.00,8920,20240619,-50.56,4170,20241115,5.76,8920,-50.56,20240619,4170,5.76,20241115,8920,-50.56,20240619,4170,5.76,20241115,1.60,N,108230,500,191 억,,1358808,N,N,50,N,00,N 20241128,160842,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4460,-5,5,-0.11,119535165,26870,61.88,4470,4585,4420,5800,3130,4465,4448.49,3.58,0,-3670,4685,4575,4510,4400,4335,4542,4367,191,1335,500,3300,5,1,38023245,1696,2.96,0.42,12,0.07,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,8920,-50.00,20240619,4170,6.95,20241115,8920,-50.00,20240619,4170,6.95,20241115,1.60,N,108230,500,191 억,,1362478,N,N,50,N,00,N 20241128,150859,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4460,-5,5,-0.11,104448715,23483,54.08,4470,4585,4420,5800,3130,4465,4447.84,3.58,0,-3141,4685,4575,4510,4400,4335,4542,4367,191,1335,500,3300,5,1,38023245,1696,2.96,0.42,12,0.06,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,8920,-50.00,20240619,4170,6.95,20241115,8920,-50.00,20240619,4170,6.95,20241115,1.60,N,108230,500,191 억,,1362478,N,N,3,N,00,N 20241128,140856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4460,-5,5,-0.11,92410600,20773,47.84,4470,4585,4420,5800,3130,4465,4448.59,3.58,0,-3863,4685,4575,4510,4400,4335,4542,4367,191,1335,500,3300,5,1,38023245,1696,2.96,0.42,12,0.05,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,8920,-50.00,20240619,4170,6.95,20241115,8920,-50.00,20240619,4170,6.95,20241115,1.60,N,108230,500,191 억,,1362478,N,N,3,N,00,N diff --git a/108320/price/prices-20241101.csv b/108320/price/prices-20241101.csv index 5e5a8273775f..15379a796aba 100644 --- a/108320/price/prices-20241101.csv +++ b/108320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160835,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54000,-500,5,-0.92,2801098500,51753,72.87,54700,54700,53800,70800,38200,54500,54124.73,28.97,0,3203,55766,55132,54566,53932,53366,54850,53650,81,16300,500,40330,100,1,16264300,8783,8.68,0.90,12,0.32,6222.00,60056.00,93900,20231122,-42.49,53800,20241129,0.37,87200,-38.07,20240102,53800,0.37,20241129,91200,-40.79,20231226,53800,0.37,20241129,1.12,N,108320,500,81 억,,4712445,N,N,214,N,00,N +20241129,150854,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,53900,-600,5,-1.10,2565825600,47396,66.73,54700,54700,53800,70800,38200,54500,54135.91,28.97,0,3159,55766,55132,54566,53932,53366,54850,53650,81,16300,500,40330,100,1,16264300,8766,8.66,0.90,12,0.29,6222.00,60056.00,93900,20231122,-42.60,53800,20241129,0.19,87200,-38.19,20240102,53800,0.19,20241129,91200,-40.90,20231226,53800,0.19,20241129,1.12,N,108320,500,81 억,,4712445,N,N,360,N,00,N +20241129,140857,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54600,100,2,0.18,2169272400,40080,56.43,54700,54700,53800,70800,38200,54500,54123.56,28.97,0,3067,55766,55132,54566,53932,53366,54850,53650,81,16300,500,40330,100,1,16264300,8880,8.78,0.91,12,0.25,6222.00,60056.00,93900,20231122,-41.85,53800,20241129,1.49,87200,-37.39,20240102,53800,1.49,20241129,91200,-40.13,20231226,53800,1.49,20241129,1.12,N,108320,500,81 억,,4712445,N,N,360,N,00,N +20241129,130854,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54300,-200,5,-0.37,1987357700,36742,51.73,54700,54700,53800,70800,38200,54500,54089.54,28.97,0,3622,55766,55132,54566,53932,53366,54850,53650,81,16300,500,40330,100,1,16264300,8832,8.73,0.90,12,0.23,6222.00,60056.00,93900,20231122,-42.17,53800,20241129,0.93,87200,-37.73,20240102,53800,0.93,20241129,91200,-40.46,20231226,53800,0.93,20241129,1.12,N,108320,500,81 억,,4712445,N,N,360,N,00,N +20241129,120855,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54100,-400,5,-0.73,1701555000,31477,44.32,54700,54700,53800,70800,38200,54500,54057.09,28.97,0,4562,55766,55132,54566,53932,53366,54850,53650,81,16300,500,40330,100,1,16264300,8799,8.69,0.90,12,0.19,6222.00,60056.00,93900,20231122,-42.39,53800,20241129,0.56,87200,-37.96,20240102,53800,0.56,20241129,91200,-40.68,20231226,53800,0.56,20241129,1.12,N,108320,500,81 억,,4712445,N,N,360,N,00,N +20241129,110857,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54100,-400,5,-0.73,1435668400,26554,37.39,54700,54700,53800,70800,38200,54500,54065.99,28.97,0,4952,55766,55132,54566,53932,53366,54850,53650,81,16300,500,40330,100,1,16264300,8799,8.69,0.90,12,0.16,6222.00,60056.00,93900,20231122,-42.39,53800,20241129,0.56,87200,-37.96,20240102,53800,0.56,20241129,91200,-40.68,20231226,53800,0.56,20241129,1.12,N,108320,500,81 억,,4712445,N,N,360,N,00,N +20241129,100851,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,53900,-600,5,-1.10,996597700,18448,25.97,54700,54700,53800,70800,38200,54500,54021.99,28.97,0,4745,55766,55132,54566,53932,53366,54850,53650,81,16300,500,40330,100,1,16264300,8766,8.66,0.90,12,0.11,6222.00,60056.00,93900,20231122,-42.60,53800,20241129,0.19,87200,-38.19,20240102,53800,0.19,20241129,91200,-40.90,20231226,53800,0.19,20241129,1.12,N,108320,500,81 억,,4712445,N,N,360,N,00,N +20241129,090855,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54000,-500,5,-0.92,142840300,2636,3.71,54700,54700,53900,70800,38200,54500,54188.28,28.97,0,-215,55766,55132,54566,53932,53366,54850,53650,81,16300,500,40330,100,1,16264300,8783,8.68,0.90,12,0.02,6222.00,60056.00,93900,20231122,-42.49,53900,20241129,0.19,87200,-38.07,20240102,53900,0.19,20241129,91200,-40.79,20231226,53900,0.19,20241129,1.12,N,108320,500,81 억,,4712445,N,N,360,N,00,N 20241128,160842,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54500,-500,5,-0.91,3843797900,70676,57.76,55200,55200,54000,71500,38500,55000,54383.68,29.13,0,-28388,59133,57066,55833,53766,52533,56450,53150,81,16500,500,40700,100,1,16264300,8864,8.76,0.91,12,0.43,6222.00,60056.00,95300,20231121,-42.81,54000,20241128,0.93,87200,-37.50,20240102,54000,0.93,20241128,91200,-40.24,20231226,54000,0.93,20241128,1.12,N,108320,500,81 억,,4737566,N,N,360,N,00,N 20241128,150859,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54500,-500,5,-0.91,3664299300,67382,55.07,55200,55200,54000,71500,38500,55000,54378.36,29.13,0,-27631,59133,57066,55833,53766,52533,56450,53150,81,16500,500,40700,100,1,16264300,8864,8.76,0.91,12,0.41,6222.00,60056.00,95300,20231121,-42.81,54000,20241128,0.93,87200,-37.50,20240102,54000,0.93,20241128,91200,-40.24,20231226,54000,0.93,20241128,1.12,N,108320,500,81 억,,4737566,N,N,290,N,00,N 20241128,140856,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,54300,-700,5,-1.27,3113523700,57273,46.81,55200,55200,54000,71500,38500,55000,54359.68,29.13,0,-28378,59133,57066,55833,53766,52533,56450,53150,81,16500,500,40700,100,1,16264300,8832,8.73,0.90,12,0.35,6222.00,60056.00,95300,20231121,-43.02,54000,20241128,0.56,87200,-37.73,20240102,54000,0.56,20241128,91200,-40.46,20231226,54000,0.56,20241128,1.12,N,108320,500,81 억,,4737566,N,N,290,N,00,N diff --git a/108380/price/prices-20241101.csv b/108380/price/prices-20241101.csv index f0c2253d16c6..722ea992342d 100644 --- a/108380/price/prices-20241101.csv +++ b/108380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12860,-290,5,-2.21,601407990,46633,113.30,13150,13150,12760,17090,9210,13150,12896.61,1.88,0,3924,13530,13340,13170,12980,12810,13255,12895,48,3940,500,8150,10,1,9567333,1230,14.68,0.54,12,0.49,876.00,23964.00,20800,20240604,-38.17,10730,20240117,19.85,20800,-38.17,20240604,10730,19.85,20240117,20800,-38.17,20240604,10730,19.85,20240117,1.95,N,108380,500,47 억,,179676,N,N,0,N,00,N +20241129,150854,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12850,-300,5,-2.28,587677270,45566,110.71,13150,13150,12760,17090,9210,13150,12897.23,1.88,0,4165,13530,13340,13170,12980,12810,13255,12895,48,3940,500,8150,10,1,9567333,1229,14.67,0.54,12,0.48,876.00,23964.00,20800,20240604,-38.22,10730,20240117,19.76,20800,-38.22,20240604,10730,19.76,20240117,20800,-38.22,20240604,10730,19.76,20240117,1.95,N,108380,500,47 억,,179676,N,N,0,N,00,N +20241129,140857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12950,-200,5,-1.52,493490030,38250,92.93,13150,13150,12760,17090,9210,13150,12901.64,1.88,0,992,13530,13340,13170,12980,12810,13255,12895,48,3940,500,8150,10,1,9567333,1239,14.78,0.54,12,0.40,876.00,23964.00,20800,20240604,-37.74,10730,20240117,20.69,20800,-37.74,20240604,10730,20.69,20240117,20800,-37.74,20240604,10730,20.69,20240117,1.95,N,108380,500,47 억,,179676,N,N,0,N,00,N +20241129,130854,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12880,-270,5,-2.05,447522720,34699,84.30,13150,13150,12760,17090,9210,13150,12897.21,1.88,0,235,13530,13340,13170,12980,12810,13255,12895,48,3940,500,8150,10,1,9567333,1232,14.70,0.54,12,0.36,876.00,23964.00,20800,20240604,-38.08,10730,20240117,20.04,20800,-38.08,20240604,10730,20.04,20240117,20800,-38.08,20240604,10730,20.04,20240117,1.95,N,108380,500,47 억,,179676,N,N,0,N,00,N +20241129,120856,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12820,-330,5,-2.51,416537700,32296,78.47,13150,13150,12760,17090,9210,13150,12897.43,1.88,0,1110,13530,13340,13170,12980,12810,13255,12895,48,3940,500,8150,10,1,9567333,1227,14.63,0.53,12,0.34,876.00,23964.00,20800,20240604,-38.37,10730,20240117,19.48,20800,-38.37,20240604,10730,19.48,20240117,20800,-38.37,20240604,10730,19.48,20240117,1.95,N,108380,500,47 억,,179676,N,N,0,N,00,N +20241129,110857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12790,-360,5,-2.74,391268140,30318,73.66,13150,13150,12760,17090,9210,13150,12905.40,1.88,0,1182,13530,13340,13170,12980,12810,13255,12895,48,3940,500,8150,10,1,9567333,1224,14.60,0.53,12,0.32,876.00,23964.00,20800,20240604,-38.51,10730,20240117,19.20,20800,-38.51,20240604,10730,19.20,20240117,20800,-38.51,20240604,10730,19.20,20240117,1.95,N,108380,500,47 억,,179676,N,N,0,N,00,N +20241129,100851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12810,-340,5,-2.59,259020640,19989,48.57,13150,13150,12810,17090,9210,13150,12958.07,1.88,0,-3815,13530,13340,13170,12980,12810,13255,12895,48,3940,500,8150,10,1,9567333,1226,14.62,0.53,12,0.21,876.00,23964.00,20800,20240604,-38.41,10730,20240117,19.38,20800,-38.41,20240604,10730,19.38,20240117,20800,-38.41,20240604,10730,19.38,20240117,1.95,N,108380,500,47 억,,179676,N,N,0,N,00,N +20241129,090855,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13080,-70,5,-0.53,12445440,950,2.31,13150,13150,13070,17090,9210,13150,13099.99,1.88,0,-384,13530,13340,13170,12980,12810,13255,12895,48,3940,500,8150,10,1,9567333,1251,14.93,0.55,12,0.01,876.00,23964.00,20800,20240604,-37.12,10730,20240117,21.90,20800,-37.12,20240604,10730,21.90,20240117,20800,-37.12,20240604,10730,21.90,20240117,1.95,N,108380,500,47 억,,179676,N,N,0,N,00,N 20241128,160842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13150,0,3,0.00,537520440,40811,69.78,13210,13360,13000,17090,9210,13150,13170.98,1.95,0,-7551,13643,13396,13263,13016,12883,13330,12950,48,3940,500,8150,10,1,9567333,1258,15.01,0.55,12,0.43,876.00,23964.00,20800,20240604,-36.78,10730,20240117,22.55,20800,-36.78,20240604,10730,22.55,20240117,20800,-36.78,20240604,10730,22.55,20240117,1.91,N,108380,500,47 억,,186965,N,N,0,N,00,N 20241128,150900,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13140,-10,5,-0.08,528938640,40158,68.66,13210,13360,13000,17090,9210,13150,13171.44,1.95,0,-7563,13643,13396,13263,13016,12883,13330,12950,48,3940,500,8150,10,1,9567333,1257,15.00,0.55,12,0.42,876.00,23964.00,20800,20240604,-36.83,10730,20240117,22.46,20800,-36.83,20240604,10730,22.46,20240117,20800,-36.83,20240604,10730,22.46,20240117,1.91,N,108380,500,47 억,,186965,N,N,0,N,00,N 20241128,140857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13180,30,2,0.23,479995630,36447,62.32,13210,13360,13000,17090,9210,13150,13169.69,1.95,0,-6456,13643,13396,13263,13016,12883,13330,12950,48,3940,500,8150,10,1,9567333,1261,15.05,0.55,12,0.38,876.00,23964.00,20800,20240604,-36.63,10730,20240117,22.83,20800,-36.63,20240604,10730,22.83,20240117,20800,-36.63,20240604,10730,22.83,20240117,1.91,N,108380,500,47 억,,186965,N,N,0,N,00,N diff --git a/108490/price/prices-20241101.csv b/108490/price/prices-20241101.csv index e12575af8bfd..c8143083883b 100644 --- a/108490/price/prices-20241101.csv +++ b/108490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21800,-1100,5,-4.80,6194316750,279718,56.16,22950,23050,21350,29750,16050,22900,22145.85,0.54,0,-5114,23766,23332,22666,22232,21566,23550,22450,65,6850,500,16480,50,1,13053665,2846,-207.62,2.87,12,2.14,-105.00,7607.00,35500,20240112,-38.59,14870,20240805,46.60,35500,-38.59,20240112,14870,46.60,20240805,35500,-38.59,20240112,14870,46.60,20240805,1.66,N,108490,500,65 억,,70843,N,N,360,N,00,N +20241129,150854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21750,-1150,5,-5.02,6019312900,271667,54.54,22950,23050,21350,29750,16050,22900,22156.95,0.54,0,-4670,23766,23332,22666,22232,21566,23550,22450,65,6850,500,16480,50,1,13053665,2839,-207.14,2.86,12,2.08,-105.00,7607.00,35500,20240112,-38.73,14870,20240805,46.27,35500,-38.73,20240112,14870,46.27,20240805,35500,-38.73,20240112,14870,46.27,20240805,1.66,N,108490,500,65 억,,70843,N,N,162,N,00,N +20241129,140857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22200,-700,5,-3.06,4217261800,188936,37.93,22950,23050,22000,29750,16050,22900,22321.11,0.54,0,1668,23766,23332,22666,22232,21566,23550,22450,65,6850,500,16480,50,1,13053665,2898,-211.43,2.92,12,1.45,-105.00,7607.00,35500,20240112,-37.46,14870,20240805,49.29,35500,-37.46,20240112,14870,49.29,20240805,35500,-37.46,20240112,14870,49.29,20240805,1.66,N,108490,500,65 억,,70843,N,N,162,N,00,N +20241129,130854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22200,-700,5,-3.06,3290700500,147456,29.60,22950,23050,22000,29750,16050,22900,22316.48,0.54,0,2649,23766,23332,22666,22232,21566,23550,22450,65,6850,500,16480,50,1,13053665,2898,-211.43,2.92,12,1.13,-105.00,7607.00,35500,20240112,-37.46,14870,20240805,49.29,35500,-37.46,20240112,14870,49.29,20240805,35500,-37.46,20240112,14870,49.29,20240805,1.66,N,108490,500,65 억,,70843,N,N,162,N,00,N +20241129,120856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22350,-550,5,-2.40,2771986600,124087,24.91,22950,23050,22050,29750,16050,22900,22339.05,0.54,0,1887,23766,23332,22666,22232,21566,23550,22450,65,6850,500,16480,50,1,13053665,2917,-212.86,2.94,12,0.95,-105.00,7607.00,35500,20240112,-37.04,14870,20240805,50.30,35500,-37.04,20240112,14870,50.30,20240805,35500,-37.04,20240112,14870,50.30,20240805,1.66,N,108490,500,65 억,,70843,N,N,162,N,00,N +20241129,110857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22450,-450,5,-1.97,2494435150,111644,22.41,22950,23050,22050,29750,16050,22900,22342.75,0.54,0,2562,23766,23332,22666,22232,21566,23550,22450,65,6850,500,16480,50,1,13053665,2931,-213.81,2.95,12,0.86,-105.00,7607.00,35500,20240112,-36.76,14870,20240805,50.98,35500,-36.76,20240112,14870,50.98,20240805,35500,-36.76,20240112,14870,50.98,20240805,1.66,N,108490,500,65 억,,70843,N,N,162,N,00,N +20241129,100851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22250,-650,5,-2.84,2059083150,92089,18.49,22950,23050,22050,29750,16050,22900,22359.70,0.54,0,-468,23766,23332,22666,22232,21566,23550,22450,65,6850,500,16480,50,1,13053665,2904,-211.90,2.92,12,0.71,-105.00,7607.00,35500,20240112,-37.32,14870,20240805,49.63,35500,-37.32,20240112,14870,49.63,20240805,35500,-37.32,20240112,14870,49.63,20240805,1.66,N,108490,500,65 억,,70843,N,N,162,N,00,N +20241129,090855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22250,-650,5,-2.84,595976150,26472,5.31,22950,23050,22100,29750,16050,22900,22513.42,0.54,0,-3878,23766,23332,22666,22232,21566,23550,22450,65,6850,500,16480,50,1,13053665,2904,-211.90,2.92,12,0.20,-105.00,7607.00,35500,20240112,-37.32,14870,20240805,49.63,35500,-37.32,20240112,14870,49.63,20240805,35500,-37.32,20240112,14870,49.63,20240805,1.66,N,108490,500,65 억,,70843,N,N,162,N,00,N 20241128,160843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22900,450,2,2.00,11174782900,493772,70.61,22750,23100,22000,29150,15750,22450,22631.73,0.55,0,19415,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2989,-218.10,3.01,12,3.78,-105.00,7607.00,35500,20240112,-35.49,14870,20240805,54.00,35500,-35.49,20240112,14870,54.00,20240805,35500,-35.49,20240112,14870,54.00,20240805,1.48,N,108490,500,65 억,,72197,N,N,162,N,00,N 20241128,150900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23000,550,2,2.45,10729668550,474336,67.83,22750,23100,22000,29150,15750,22450,22621.24,0.55,0,20287,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,3002,-219.05,3.02,12,3.63,-105.00,7607.00,35500,20240112,-35.21,14870,20240805,54.67,35500,-35.21,20240112,14870,54.67,20240805,35500,-35.21,20240112,14870,54.67,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N 20241128,140857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22950,500,2,2.23,9655202750,427472,61.13,22750,23100,22000,29150,15750,22450,22587.50,0.55,0,21407,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2996,-218.57,3.02,12,3.27,-105.00,7607.00,35500,20240112,-35.35,14870,20240805,54.34,35500,-35.35,20240112,14870,54.34,20240805,35500,-35.35,20240112,14870,54.34,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N diff --git a/108670/price/prices-20241101.csv b/108670/price/prices-20241101.csv index 60f4255c26f9..5651ad8e920d 100644 --- a/108670/price/prices-20241101.csv +++ b/108670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160836,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35600,-800,5,-2.20,333468550,9368,74.68,36100,36550,35250,47300,25500,36400,35596.56,15.08,0,-4165,37066,36732,36166,35832,35266,36900,36000,448,10900,5000,26930,50,1,8967670,3192,5.76,0.43,12,0.10,6179.00,83498.00,50000,20240717,-28.80,34150,20241115,4.25,50000,-28.80,20240717,34150,4.25,20241115,50000,-28.80,20240717,34150,4.25,20241115,0.59,N,108670,5000,448 억,,1352432,N,N,649,N,00,N +20241129,150855,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35700,-700,5,-1.92,293850400,8257,65.82,36100,36550,35250,47300,25500,36400,35588.03,15.08,0,-4106,37066,36732,36166,35832,35266,36900,36000,448,10900,5000,26930,50,1,8967670,3201,5.78,0.43,12,0.09,6179.00,83498.00,50000,20240717,-28.60,34150,20241115,4.54,50000,-28.60,20240717,34150,4.54,20241115,50000,-28.60,20240717,34150,4.54,20241115,0.59,N,108670,5000,448 억,,1352432,N,N,18,N,00,N +20241129,140858,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35800,-600,5,-1.65,245127050,6890,54.93,36100,36550,35250,47300,25500,36400,35577.22,15.08,0,-3356,37066,36732,36166,35832,35266,36900,36000,448,10900,5000,26930,50,1,8967670,3210,5.79,0.43,12,0.08,6179.00,83498.00,50000,20240717,-28.40,34150,20241115,4.83,50000,-28.40,20240717,34150,4.83,20241115,50000,-28.40,20240717,34150,4.83,20241115,0.59,N,108670,5000,448 억,,1352432,N,N,18,N,00,N +20241129,130855,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35650,-750,5,-2.06,231212050,6500,51.82,36100,36550,35250,47300,25500,36400,35571.08,15.08,0,-3211,37066,36732,36166,35832,35266,36900,36000,448,10900,5000,26930,50,1,8967670,3197,5.77,0.43,12,0.07,6179.00,83498.00,50000,20240717,-28.70,34150,20241115,4.39,50000,-28.70,20240717,34150,4.39,20241115,50000,-28.70,20240717,34150,4.39,20241115,0.59,N,108670,5000,448 억,,1352432,N,N,18,N,00,N +20241129,120856,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35700,-700,5,-1.92,223614000,6287,50.12,36100,36550,35250,47300,25500,36400,35567.68,15.08,0,-3163,37066,36732,36166,35832,35266,36900,36000,448,10900,5000,26930,50,1,8967670,3201,5.78,0.43,12,0.07,6179.00,83498.00,50000,20240717,-28.60,34150,20241115,4.54,50000,-28.60,20240717,34150,4.54,20241115,50000,-28.60,20240717,34150,4.54,20241115,0.59,N,108670,5000,448 억,,1352432,N,N,18,N,00,N +20241129,110857,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35750,-650,5,-1.79,189282150,5323,42.43,36100,36550,35250,47300,25500,36400,35559.30,15.08,0,-3063,37066,36732,36166,35832,35266,36900,36000,448,10900,5000,26930,50,1,8967670,3206,5.79,0.43,12,0.06,6179.00,83498.00,50000,20240717,-28.50,34150,20241115,4.69,50000,-28.50,20240717,34150,4.69,20241115,50000,-28.50,20240717,34150,4.69,20241115,0.59,N,108670,5000,448 억,,1352432,N,N,18,N,00,N +20241129,100852,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35250,-1150,5,-3.16,134247950,3771,30.06,36100,36550,35250,47300,25500,36400,35600.09,15.08,0,-2710,37066,36732,36166,35832,35266,36900,36000,448,10900,5000,26930,50,1,8967670,3161,5.70,0.42,12,0.04,6179.00,83498.00,50000,20240717,-29.50,34150,20241115,3.22,50000,-29.50,20240717,34150,3.22,20241115,50000,-29.50,20240717,34150,3.22,20241115,0.59,N,108670,5000,448 억,,1352432,N,N,18,N,00,N +20241129,090856,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36000,-400,5,-1.10,18281050,507,4.04,36100,36550,35900,47300,25500,36400,36057.30,15.08,0,-346,37066,36732,36166,35832,35266,36900,36000,448,10900,5000,26930,50,1,8967670,3228,5.83,0.43,12,0.01,6179.00,83498.00,50000,20240717,-28.00,34150,20241115,5.42,50000,-28.00,20240717,34150,5.42,20241115,50000,-28.00,20240717,34150,5.42,20241115,0.59,N,108670,5000,448 억,,1352432,N,N,18,N,00,N 20241128,160843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36400,700,2,1.96,453905500,12536,75.07,36050,36500,35600,46400,25000,35700,36208.16,15.08,0,-46,36800,36250,35850,35300,34900,36050,35100,448,10700,5000,26410,50,1,8967670,3264,5.89,0.44,12,0.14,6179.00,83498.00,50000,20240717,-27.20,34150,20241115,6.59,50000,-27.20,20240717,34150,6.59,20241115,50000,-27.20,20240717,34150,6.59,20241115,0.60,N,108670,5000,448 억,,1352286,N,N,18,N,00,N 20241128,150900,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36300,600,2,1.68,440801400,12175,72.90,36050,36500,35600,46400,25000,35700,36205.45,15.08,0,-55,36800,36250,35850,35300,34900,36050,35100,448,10700,5000,26410,50,1,8967670,3255,5.87,0.43,12,0.14,6179.00,83498.00,50000,20240717,-27.40,34150,20241115,6.30,50000,-27.40,20240717,34150,6.30,20241115,50000,-27.40,20240717,34150,6.30,20241115,0.60,N,108670,5000,448 억,,1352286,N,N,4,N,00,N 20241128,140857,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36350,650,2,1.82,398644950,11017,65.97,36050,36500,35600,46400,25000,35700,36184.53,15.08,0,566,36800,36250,35850,35300,34900,36050,35100,448,10700,5000,26410,50,1,8967670,3260,5.88,0.44,12,0.12,6179.00,83498.00,50000,20240717,-27.30,34150,20241115,6.44,50000,-27.30,20240717,34150,6.44,20241115,50000,-27.30,20240717,34150,6.44,20241115,0.60,N,108670,5000,448 억,,1352286,N,N,4,N,00,N diff --git a/108860/price/prices-20241101.csv b/108860/price/prices-20241101.csv index 54204600e1ef..efedebec5d86 100644 --- a/108860/price/prices-20241101.csv +++ b/108860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160837,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14440,240,2,1.69,17586442270,1242389,46.23,14240,14450,13700,18460,9940,14200,14153.86,3.98,0,-30210,15393,14796,14423,13826,13453,14610,13640,135,4260,500,10220,10,1,26914790,3886,-142.97,2.96,12,4.62,-101.00,4877.00,23150,20240108,-37.62,9820,20241115,47.05,23150,-37.62,20240108,9820,47.05,20241115,23150,-37.62,20240108,9820,47.05,20241115,3.19,N,108860,500,134 억,,1070946,N,N,50,N,00,N +20241129,150855,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14380,180,2,1.27,16316607410,1154193,42.95,14240,14450,13700,18460,9940,14200,14136.78,3.98,0,-22864,15393,14796,14423,13826,13453,14610,13640,135,4260,500,10220,10,1,26914790,3870,-142.38,2.95,12,4.29,-101.00,4877.00,23150,20240108,-37.88,9820,20241115,46.44,23150,-37.88,20240108,9820,46.44,20241115,23150,-37.88,20240108,9820,46.44,20241115,3.19,N,108860,500,134 억,,1070946,N,N,123,N,00,N +20241129,140858,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14400,200,2,1.41,13887063680,984476,36.63,14240,14450,13700,18460,9940,14200,14106.00,3.98,0,-31780,15393,14796,14423,13826,13453,14610,13640,135,4260,500,10220,10,1,26914790,3876,-142.57,2.95,12,3.66,-101.00,4877.00,23150,20240108,-37.80,9820,20241115,46.64,23150,-37.80,20240108,9820,46.64,20241115,23150,-37.80,20240108,9820,46.64,20241115,3.19,N,108860,500,134 억,,1070946,N,N,123,N,00,N +20241129,130855,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14310,110,2,0.77,11549391540,821914,30.58,14240,14400,13700,18460,9940,14200,14051.74,3.98,0,-13311,15393,14796,14423,13826,13453,14610,13640,135,4260,500,10220,10,1,26914790,3852,-141.68,2.93,12,3.05,-101.00,4877.00,23150,20240108,-38.19,9820,20241115,45.72,23150,-38.19,20240108,9820,45.72,20241115,23150,-38.19,20240108,9820,45.72,20241115,3.19,N,108860,500,134 억,,1070946,N,N,123,N,00,N +20241129,120857,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14110,-90,5,-0.63,8455036650,605095,22.51,14240,14250,13700,18460,9940,14200,13972.90,3.98,0,22471,15393,14796,14423,13826,13453,14610,13640,135,4260,500,10220,10,1,26914790,3798,-139.70,2.89,12,2.25,-101.00,4877.00,23150,20240108,-39.05,9820,20241115,43.69,23150,-39.05,20240108,9820,43.69,20241115,23150,-39.05,20240108,9820,43.69,20241115,3.19,N,108860,500,134 억,,1070946,N,N,123,N,00,N +20241129,110858,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14150,-50,5,-0.35,7287185460,522346,19.44,14240,14250,13700,18460,9940,14200,13950.65,3.98,0,20347,15393,14796,14423,13826,13453,14610,13640,135,4260,500,10220,10,1,26914790,3808,-140.10,2.90,12,1.94,-101.00,4877.00,23150,20240108,-38.88,9820,20241115,44.09,23150,-38.88,20240108,9820,44.09,20241115,23150,-38.88,20240108,9820,44.09,20241115,3.19,N,108860,500,134 억,,1070946,N,N,123,N,00,N +20241129,100852,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13870,-330,5,-2.32,5393211200,387572,14.42,14240,14250,13700,18460,9940,14200,13915.03,3.98,0,13011,15393,14796,14423,13826,13453,14610,13640,135,4260,500,10220,10,1,26914790,3733,-137.33,2.84,12,1.44,-101.00,4877.00,23150,20240108,-40.09,9820,20241115,41.24,23150,-40.09,20240108,9820,41.24,20241115,23150,-40.09,20240108,9820,41.24,20241115,3.19,N,108860,500,134 억,,1070946,N,N,123,N,00,N +20241129,090856,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13770,-430,5,-3.03,2035322820,145612,5.42,14240,14250,13740,18460,9940,14200,13976.99,3.98,0,-23991,15393,14796,14423,13826,13453,14610,13640,135,4260,500,10220,10,1,26914790,3706,-136.34,2.82,12,0.54,-101.00,4877.00,23150,20240108,-40.52,9820,20241115,40.22,23150,-40.52,20240108,9820,40.22,20241115,23150,-40.52,20240108,9820,40.22,20241115,3.19,N,108860,500,134 억,,1070946,N,N,123,N,00,N 20241128,160843,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14200,-310,5,-2.14,38527331810,2652996,63.95,14330,15020,14050,18860,10160,14510,14523.78,3.80,0,47910,15363,14936,14593,14166,13823,15150,14380,135,4350,500,10440,10,1,26914790,3822,-140.59,2.91,12,9.86,-101.00,4877.00,23150,20240108,-38.66,9820,20241115,44.60,23150,-38.66,20240108,9820,44.60,20241115,23150,-38.66,20240108,9820,44.60,20241115,2.83,N,108860,500,134 억,,1022181,N,N,123,N,00,N 20241128,150901,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14180,-330,5,-2.27,37177249740,2557744,61.65,14330,15020,14050,18860,10160,14510,14535.21,3.80,0,26270,15363,14936,14593,14166,13823,15150,14380,135,4350,500,10440,10,1,26914790,3817,-140.40,2.91,12,9.50,-101.00,4877.00,23150,20240108,-38.75,9820,20241115,44.40,23150,-38.75,20240108,9820,44.40,20241115,23150,-38.75,20240108,9820,44.40,20241115,2.83,N,108860,500,134 억,,1022181,N,N,282,N,00,N 20241128,140857,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14180,-330,5,-2.27,35127978730,2413193,58.17,14330,15020,14050,18860,10160,14510,14556.71,3.80,0,11930,15363,14936,14593,14166,13823,15150,14380,135,4350,500,10440,10,1,26914790,3817,-140.40,2.91,12,8.97,-101.00,4877.00,23150,20240108,-38.75,9820,20241115,44.40,23150,-38.75,20240108,9820,44.40,20241115,23150,-38.75,20240108,9820,44.40,20241115,2.83,N,108860,500,134 억,,1022181,N,N,282,N,00,N diff --git a/109070/price/prices-20241101.csv b/109070/price/prices-20241101.csv index 69470732440b..55fb6042e944 100644 --- a/109070/price/prices-20241101.csv +++ b/109070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160837,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231122,0.00,4100,20231122,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231129,4100,0.00,20231129,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241129,150855,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231122,0.00,4100,20231122,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231129,4100,0.00,20231129,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241129,140858,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231122,0.00,4100,20231122,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231129,4100,0.00,20231129,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241129,130855,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231122,0.00,4100,20231122,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231129,4100,0.00,20231129,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241129,120857,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231122,0.00,4100,20231122,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231129,4100,0.00,20231129,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241129,110858,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231122,0.00,4100,20231122,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231129,4100,0.00,20231129,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241129,100852,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231122,0.00,4100,20231122,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231129,4100,0.00,20231129,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241129,090856,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231122,0.00,4100,20231122,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231129,4100,0.00,20231129,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241128,160844,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231121,0.00,4100,20231121,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231128,4100,0.00,20231128,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241128,150901,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231121,0.00,4100,20231121,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231128,4100,0.00,20231128,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241128,140858,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231121,0.00,4100,20231121,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231128,4100,0.00,20231128,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20241101.csv b/109080/price/prices-20241101.csv index 347aefd9e19f..4c066bdc4b08 100644 --- a/109080/price/prices-20241101.csv +++ b/109080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,-180,5,-2.33,49434020,6491,26.64,7730,7760,7510,10040,5420,7730,7615.85,0.00,0,27,8050,7890,7670,7510,7290,7970,7590,28,2310,500,5410,10,1,5636000,426,18.46,0.75,12,0.12,409.00,10101.00,11480,20240110,-34.23,6490,20241113,16.33,11480,-34.23,20240110,6490,16.33,20241113,11480,-34.23,20240110,6490,16.33,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241129,150856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,-90,5,-1.16,45275580,5941,24.38,7730,7760,7510,10040,5420,7730,7620.87,0.00,0,49,8050,7890,7670,7510,7290,7970,7590,28,2310,500,5410,10,1,5636000,431,18.68,0.76,12,0.11,409.00,10101.00,11480,20240110,-33.45,6490,20241113,17.72,11480,-33.45,20240110,6490,17.72,20241113,11480,-33.45,20240110,6490,17.72,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241129,140859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,-90,5,-1.16,40573580,5321,21.84,7730,7760,7510,10040,5420,7730,7625.18,0.00,0,-13,8050,7890,7670,7510,7290,7970,7590,28,2310,500,5410,10,1,5636000,431,18.68,0.76,12,0.09,409.00,10101.00,11480,20240110,-33.45,6490,20241113,17.72,11480,-33.45,20240110,6490,17.72,20241113,11480,-33.45,20240110,6490,17.72,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241129,130856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,-80,5,-1.03,36842130,4830,19.82,7730,7760,7510,10040,5420,7730,7627.77,0.00,0,-27,8050,7890,7670,7510,7290,7970,7590,28,2310,500,5410,10,1,5636000,431,18.70,0.76,12,0.09,409.00,10101.00,11480,20240110,-33.36,6490,20241113,17.87,11480,-33.36,20240110,6490,17.87,20241113,11480,-33.36,20240110,6490,17.87,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241129,120857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,-50,5,-0.65,35246820,4621,18.97,7730,7760,7510,10040,5420,7730,7627.53,0.00,0,-26,8050,7890,7670,7510,7290,7970,7590,28,2310,500,5410,10,1,5636000,433,18.78,0.76,12,0.08,409.00,10101.00,11480,20240110,-33.10,6490,20241113,18.34,11480,-33.10,20240110,6490,18.34,20241113,11480,-33.10,20240110,6490,18.34,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241129,110858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,-100,5,-1.29,32001590,4198,17.23,7730,7760,7510,10040,5420,7730,7623.06,0.00,0,-29,8050,7890,7670,7510,7290,7970,7590,28,2310,500,5410,10,1,5636000,430,18.66,0.76,12,0.07,409.00,10101.00,11480,20240110,-33.54,6490,20241113,17.57,11480,-33.54,20240110,6490,17.57,20241113,11480,-33.54,20240110,6490,17.57,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241129,100853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,-50,5,-0.65,18239740,2391,9.81,7730,7760,7510,10040,5420,7730,7628.50,0.00,0,-29,8050,7890,7670,7510,7290,7970,7590,28,2310,500,5410,10,1,5636000,433,18.78,0.76,12,0.04,409.00,10101.00,11480,20240110,-33.10,6490,20241113,18.34,11480,-33.10,20240110,6490,18.34,20241113,11480,-33.10,20240110,6490,18.34,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241129,090857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,-90,5,-1.16,2271460,297,1.22,7730,7760,7540,10040,5420,7730,7648.01,0.00,0,33,8050,7890,7670,7510,7290,7970,7590,28,2310,500,5410,10,1,5636000,431,18.68,0.76,12,0.01,409.00,10101.00,11480,20240110,-33.45,6490,20241113,17.72,11480,-33.45,20240110,6490,17.72,20241113,11480,-33.45,20240110,6490,17.72,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N 20241128,160844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7730,300,2,4.04,187103780,24364,121.67,7450,7830,7450,9650,5210,7430,7679.51,0.00,0,1495,8163,7796,7423,7056,6683,7980,7240,28,2220,500,5200,10,1,5636000,436,18.90,0.77,12,0.43,409.00,10101.00,11480,20240110,-32.67,6490,20241113,19.11,11480,-32.67,20240110,6490,19.11,20241113,11480,-32.67,20240110,6490,19.11,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N 20241128,150901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7720,290,2,3.90,176102580,22940,114.56,7450,7830,7450,9650,5210,7430,7676.66,0.00,0,1495,8163,7796,7423,7056,6683,7980,7240,28,2220,500,5200,10,1,5636000,435,18.88,0.76,12,0.41,409.00,10101.00,11480,20240110,-32.75,6490,20241113,18.95,11480,-32.75,20240110,6490,18.95,20241113,11480,-32.75,20240110,6490,18.95,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N 20241128,140858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,280,2,3.77,156709390,20410,101.92,7450,7830,7450,9650,5210,7430,7678.07,0.00,0,1304,8163,7796,7423,7056,6683,7980,7240,28,2220,500,5200,10,1,5636000,435,18.85,0.76,12,0.36,409.00,10101.00,11480,20240110,-32.84,6490,20241113,18.80,11480,-32.84,20240110,6490,18.80,20241113,11480,-32.84,20240110,6490,18.80,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N diff --git a/109610/price/prices-20241101.csv b/109610/price/prices-20241101.csv index c6f481df0ac4..520020ad77f5 100644 --- a/109610/price/prices-20241101.csv +++ b/109610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160838,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,-15,5,-0.36,2412937120,580683,52.39,4125,4215,4100,5440,2930,4185,4155.21,0.92,0,54096,4561,4372,4266,4077,3971,4320,4025,245,1255,500,3010,5,1,48907400,2039,-22.54,1.14,12,1.19,-185.00,3674.00,5830,20240716,-28.47,3615,20240805,15.35,5830,-28.47,20240716,3615,15.35,20240805,5830,-28.47,20240716,3615,15.35,20240805,5.91,N,109610,500,244 억,,449509,N,N,0,N,00,N +20241129,150856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4185,0,3,0.00,2107022010,507278,45.77,4125,4215,4100,5440,2930,4185,4153.57,0.92,0,48373,4561,4372,4266,4077,3971,4320,4025,245,1255,500,3010,5,1,48907400,2047,-22.62,1.14,12,1.04,-185.00,3674.00,5830,20240716,-28.22,3615,20240805,15.77,5830,-28.22,20240716,3615,15.77,20240805,5830,-28.22,20240716,3615,15.77,20240805,5.91,N,109610,500,244 억,,449509,N,N,0,N,00,N +20241129,140859,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4205,20,2,0.48,1819590430,438439,39.56,4125,4215,4100,5440,2930,4185,4150.14,0.92,0,37416,4561,4372,4266,4077,3971,4320,4025,245,1255,500,3010,5,1,48907400,2057,-22.73,1.14,12,0.90,-185.00,3674.00,5830,20240716,-27.87,3615,20240805,16.32,5830,-27.87,20240716,3615,16.32,20240805,5830,-27.87,20240716,3615,16.32,20240805,5.91,N,109610,500,244 억,,449509,N,N,0,N,00,N +20241129,130856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,-5,5,-0.12,1592494700,384339,34.68,4125,4200,4100,5440,2930,4185,4143.44,0.92,0,41165,4561,4372,4266,4077,3971,4320,4025,245,1255,500,3010,5,1,48907400,2044,-22.59,1.14,12,0.79,-185.00,3674.00,5830,20240716,-28.30,3615,20240805,15.63,5830,-28.30,20240716,3615,15.63,20240805,5830,-28.30,20240716,3615,15.63,20240805,5.91,N,109610,500,244 억,,449509,N,N,0,N,00,N +20241129,120858,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,-35,5,-0.84,1445495855,349042,31.49,4125,4200,4100,5440,2930,4185,4141.30,0.92,0,21506,4561,4372,4266,4077,3971,4320,4025,245,1255,500,3010,5,1,48907400,2030,-22.43,1.13,12,0.71,-185.00,3674.00,5830,20240716,-28.82,3615,20240805,14.80,5830,-28.82,20240716,3615,14.80,20240805,5830,-28.82,20240716,3615,14.80,20240805,5.91,N,109610,500,244 억,,449509,N,N,0,N,00,N +20241129,110859,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,-35,5,-0.84,1281992150,309491,27.92,4125,4200,4100,5440,2930,4185,4142.23,0.92,0,23380,4561,4372,4266,4077,3971,4320,4025,245,1255,500,3010,5,1,48907400,2030,-22.43,1.13,12,0.63,-185.00,3674.00,5830,20240716,-28.82,3615,20240805,14.80,5830,-28.82,20240716,3615,14.80,20240805,5830,-28.82,20240716,3615,14.80,20240805,5.91,N,109610,500,244 억,,449509,N,N,0,N,00,N +20241129,100853,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4195,10,2,0.24,1082763135,261715,23.61,4125,4200,4100,5440,2930,4185,4137.15,0.92,0,44110,4561,4372,4266,4077,3971,4320,4025,245,1255,500,3010,5,1,48907400,2052,-22.68,1.14,12,0.54,-185.00,3674.00,5830,20240716,-28.04,3615,20240805,16.04,5830,-28.04,20240716,3615,16.04,20240805,5830,-28.04,20240716,3615,16.04,20240805,5.91,N,109610,500,244 억,,449509,N,N,0,N,00,N +20241129,090857,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4135,-50,5,-1.19,337613935,81802,7.38,4125,4170,4100,5440,2930,4185,4127.07,0.92,0,12971,4561,4372,4266,4077,3971,4320,4025,245,1255,500,3010,5,1,48907400,2022,-22.35,1.13,12,0.17,-185.00,3674.00,5830,20240716,-29.07,3615,20240805,14.38,5830,-29.07,20240716,3615,14.38,20240805,5830,-29.07,20240716,3615,14.38,20240805,5.91,N,109610,500,244 억,,449509,N,N,0,N,00,N 20241128,160844,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4185,-215,5,-4.89,4608569045,1078224,53.63,4410,4455,4160,5720,3080,4400,4273.99,0.96,0,-20092,4693,4546,4463,4316,4233,4505,4275,245,1320,500,3160,5,1,48907400,2047,-22.62,1.14,12,2.20,-185.00,3674.00,5830,20240716,-28.22,3615,20240805,15.77,5830,-28.22,20240716,3615,15.77,20240805,5830,-28.22,20240716,3615,15.77,20240805,5.84,N,109610,500,244 억,,469612,N,N,0,N,00,N 20241128,150902,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4195,-205,5,-4.66,4249593275,992548,49.37,4410,4455,4160,5720,3080,4400,4280.95,0.96,0,-14469,4693,4546,4463,4316,4233,4505,4275,245,1320,500,3160,5,1,48907400,2052,-22.68,1.14,12,2.03,-185.00,3674.00,5830,20240716,-28.04,3615,20240805,16.04,5830,-28.04,20240716,3615,16.04,20240805,5830,-28.04,20240716,3615,16.04,20240805,5.84,N,109610,500,244 억,,469612,N,N,0,N,00,N 20241128,140858,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4205,-195,5,-4.43,3880424580,904650,45.00,4410,4455,4160,5720,3080,4400,4288.86,0.96,0,-11052,4693,4546,4463,4316,4233,4505,4275,245,1320,500,3160,5,1,48907400,2057,-22.73,1.14,12,1.85,-185.00,3674.00,5830,20240716,-27.87,3615,20240805,16.32,5830,-27.87,20240716,3615,16.32,20240805,5830,-27.87,20240716,3615,16.32,20240805,5.84,N,109610,500,244 억,,469612,N,N,0,N,00,N diff --git a/109670/price/prices-20241101.csv b/109670/price/prices-20241101.csv index 520b2732852d..9b6569792b9a 100644 --- a/109670/price/prices-20241101.csv +++ b/109670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160838,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8540,-390,5,-4.37,262989230,30350,131.85,8960,9000,8480,11600,6260,8930,8664.25,0.84,0,-8438,9136,9032,8846,8742,8556,9085,8795,29,2670,500,5530,10,1,5836602,498,-11.49,0.91,12,0.52,-743.00,9400.00,51500,20231226,-83.42,8010,20241122,6.62,40950,-79.15,20240605,8010,6.62,20241122,51500,-83.42,20231226,8010,6.62,20241122,1.76,N,109670,500,29 억,,49180,N,N,0,N,00,N +20241129,150856,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8580,-350,5,-3.92,234564120,27013,117.36,8960,9000,8490,11600,6260,8930,8682.37,0.84,0,-7512,9136,9032,8846,8742,8556,9085,8795,29,2670,500,5530,10,1,5836602,501,-11.55,0.91,12,0.46,-743.00,9400.00,51500,20231226,-83.34,8010,20241122,7.12,40950,-79.05,20240605,8010,7.12,20241122,51500,-83.34,20231226,8010,7.12,20241122,1.76,N,109670,500,29 억,,49180,N,N,0,N,00,N +20241129,140859,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8670,-260,5,-2.91,170066500,19469,84.58,8960,9000,8620,11600,6260,8930,8734.14,0.84,0,-4909,9136,9032,8846,8742,8556,9085,8795,29,2670,500,5530,10,1,5836602,506,-11.67,0.92,12,0.33,-743.00,9400.00,51500,20231226,-83.17,8010,20241122,8.24,40950,-78.83,20240605,8010,8.24,20241122,51500,-83.17,20231226,8010,8.24,20241122,1.76,N,109670,500,29 억,,49180,N,N,0,N,00,N +20241129,130856,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8660,-270,5,-3.02,161421720,18468,80.23,8960,9000,8620,11600,6260,8930,8739.48,0.84,0,-4408,9136,9032,8846,8742,8556,9085,8795,29,2670,500,5530,10,1,5836602,505,-11.66,0.92,12,0.32,-743.00,9400.00,51500,20231226,-83.18,8010,20241122,8.11,40950,-78.85,20240605,8010,8.11,20241122,51500,-83.18,20231226,8010,8.11,20241122,1.76,N,109670,500,29 억,,49180,N,N,0,N,00,N +20241129,120858,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8690,-240,5,-2.69,150734030,17232,74.86,8960,9000,8640,11600,6260,8930,8746.16,0.84,0,-4137,9136,9032,8846,8742,8556,9085,8795,29,2670,500,5530,10,1,5836602,507,-11.70,0.92,12,0.30,-743.00,9400.00,51500,20231226,-83.13,8010,20241122,8.49,40950,-78.78,20240605,8010,8.49,20241122,51500,-83.13,20231226,8010,8.49,20241122,1.76,N,109670,500,29 억,,49180,N,N,0,N,00,N +20241129,110859,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8690,-240,5,-2.69,130784800,14933,64.88,8960,9000,8640,11600,6260,8930,8756.83,0.84,0,-3696,9136,9032,8846,8742,8556,9085,8795,29,2670,500,5530,10,1,5836602,507,-11.70,0.92,12,0.26,-743.00,9400.00,51500,20231226,-83.13,8010,20241122,8.49,40950,-78.78,20240605,8010,8.49,20241122,51500,-83.13,20231226,8010,8.49,20241122,1.76,N,109670,500,29 억,,49180,N,N,0,N,00,N +20241129,100853,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8700,-230,5,-2.58,86110220,9805,42.60,8960,9000,8690,11600,6260,8930,8780.60,0.84,0,-3131,9136,9032,8846,8742,8556,9085,8795,29,2670,500,5530,10,1,5836602,508,-11.71,0.93,12,0.17,-743.00,9400.00,51500,20231226,-83.11,8010,20241122,8.61,40950,-78.75,20240605,8010,8.61,20241122,51500,-83.11,20231226,8010,8.61,20241122,1.76,N,109670,500,29 억,,49180,N,N,0,N,00,N +20241129,090857,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8830,-100,5,-1.12,9822380,1101,4.78,8960,9000,8830,11600,6260,8930,8920.36,0.84,0,-525,9136,9032,8846,8742,8556,9085,8795,29,2670,500,5530,10,1,5836602,515,-11.88,0.94,12,0.02,-743.00,9400.00,51500,20231226,-82.85,8010,20241122,10.24,40950,-78.44,20240605,8010,10.24,20241122,51500,-82.85,20231226,8010,10.24,20241122,1.76,N,109670,500,29 억,,49180,N,N,0,N,00,N 20241128,160845,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8930,130,2,1.48,197358650,22395,101.99,8880,8950,8660,11440,6160,8800,8812.05,0.74,0,5764,9080,8940,8780,8640,8480,8860,8560,29,2640,500,5450,10,1,5836602,521,-12.02,0.95,12,0.38,-743.00,9400.00,51500,20231226,-82.66,8010,20241122,11.49,40950,-78.19,20240605,8010,11.49,20241122,51500,-82.66,20231226,8010,11.49,20241122,1.77,N,109670,500,29 억,,43416,N,N,0,N,00,N 20241128,150902,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8950,150,2,1.70,180043250,20455,93.16,8880,8950,8660,11440,6160,8800,8801.92,0.74,0,5439,9080,8940,8780,8640,8480,8860,8560,29,2640,500,5450,10,1,5836602,522,-12.05,0.95,12,0.35,-743.00,9400.00,51500,20231226,-82.62,8010,20241122,11.74,40950,-78.14,20240605,8010,11.74,20241122,51500,-82.62,20231226,8010,11.74,20241122,1.77,N,109670,500,29 억,,43416,N,N,0,N,00,N 20241128,140859,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8830,30,2,0.34,126487260,14431,65.72,8880,8880,8660,11440,6160,8800,8764.97,0.74,0,2847,9080,8940,8780,8640,8480,8860,8560,29,2640,500,5450,10,1,5836602,515,-11.88,0.94,12,0.25,-743.00,9400.00,51500,20231226,-82.85,8010,20241122,10.24,40950,-78.44,20240605,8010,10.24,20241122,51500,-82.85,20231226,8010,10.24,20241122,1.77,N,109670,500,29 억,,43416,N,N,0,N,00,N diff --git a/109740/price/prices-20241101.csv b/109740/price/prices-20241101.csv index b8809c3981de..38e73a825468 100644 --- a/109740/price/prices-20241101.csv +++ b/109740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,-30,5,-0.60,11476610,2328,52.27,4970,5000,4915,6460,3480,4970,4929.77,1.00,0,-1450,5090,5030,4970,4910,4850,5060,4940,135,1490,500,3470,5,1,25710390,1270,40.83,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.72,4605,20241115,7.27,7130,-30.72,20240902,4605,7.27,20241115,7130,-30.72,20240902,4605,7.27,20241115,0.70,N,109740,500,135 억,,256200,N,N,0,N,00,N +20241129,150857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,-35,5,-0.70,10735610,2178,48.90,4970,5000,4915,6460,3480,4970,4929.11,1.00,0,-1431,5090,5030,4970,4910,4850,5060,4940,135,1490,500,3470,5,1,25710390,1269,40.79,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.79,4605,20241115,7.17,7130,-30.79,20240902,4605,7.17,20241115,7130,-30.79,20240902,4605,7.17,20241115,0.70,N,109740,500,135 억,,256200,N,N,0,N,00,N +20241129,140900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,-35,5,-0.70,8972710,1820,40.86,4970,5000,4915,6460,3480,4970,4930.06,1.00,0,-1328,5090,5030,4970,4910,4850,5060,4940,135,1490,500,3470,5,1,25710390,1269,40.79,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.79,4605,20241115,7.17,7130,-30.79,20240902,4605,7.17,20241115,7130,-30.79,20240902,4605,7.17,20241115,0.70,N,109740,500,135 억,,256200,N,N,0,N,00,N +20241129,130857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,-35,5,-0.70,7195170,1460,32.78,4970,5000,4915,6460,3480,4970,4928.20,1.00,0,-1191,5090,5030,4970,4910,4850,5060,4940,135,1490,500,3470,5,1,25710390,1269,40.79,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.79,4605,20241115,7.17,7130,-30.79,20240902,4605,7.17,20241115,7130,-30.79,20240902,4605,7.17,20241115,0.70,N,109740,500,135 억,,256200,N,N,0,N,00,N +20241129,120858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,-45,5,-0.91,5625175,1141,25.62,4970,5000,4915,6460,3480,4970,4930.04,1.00,0,-890,5090,5030,4970,4910,4850,5060,4940,135,1490,500,3470,5,1,25710390,1266,40.70,0.94,12,0.00,121.00,5237.00,7130,20240902,-30.93,4605,20241115,6.95,7130,-30.93,20240902,4605,6.95,20241115,7130,-30.93,20240902,4605,6.95,20241115,0.70,N,109740,500,135 억,,256200,N,N,0,N,00,N +20241129,110859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,-35,5,-0.70,2958545,599,13.45,4970,5000,4925,6460,3480,4970,4939.14,1.00,0,-479,5090,5030,4970,4910,4850,5060,4940,135,1490,500,3470,5,1,25710390,1269,40.79,0.94,12,0.00,121.00,5237.00,7130,20240902,-30.79,4605,20241115,7.17,7130,-30.79,20240902,4605,7.17,20241115,7130,-30.79,20240902,4605,7.17,20241115,0.70,N,109740,500,135 억,,256200,N,N,0,N,00,N +20241129,100854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,-40,5,-0.80,1898375,384,8.62,4970,5000,4925,6460,3480,4970,4943.68,1.00,0,-271,5090,5030,4970,4910,4850,5060,4940,135,1490,500,3470,5,1,25710390,1268,40.74,0.94,12,0.00,121.00,5237.00,7130,20240902,-30.86,4605,20241115,7.06,7130,-30.86,20240902,4605,7.06,20241115,7130,-30.86,20240902,4605,7.06,20241115,0.70,N,109740,500,135 억,,256200,N,N,0,N,00,N +20241129,090858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,30,2,0.60,501870,101,2.27,4970,5000,4945,6460,3480,4970,4969.01,1.00,0,-24,5090,5030,4970,4910,4850,5060,4940,135,1490,500,3470,10,1,25710390,1286,41.32,0.95,12,0.00,121.00,5237.00,7130,20240902,-29.87,4605,20241115,8.58,7130,-29.87,20240902,4605,8.58,20241115,7130,-29.87,20240902,4605,8.58,20241115,0.70,N,109740,500,135 억,,256200,N,N,0,N,00,N 20241128,160845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,10,2,0.20,21451875,4344,20.77,4925,5030,4910,6440,3475,4960,4937.78,1.00,0,-1389,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1278,41.07,0.95,12,0.02,121.00,5237.00,7130,20240902,-30.29,4605,20241115,7.93,7130,-30.29,20240902,4605,7.93,20241115,7130,-30.29,20240902,4605,7.93,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N 20241128,150902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,-20,5,-0.40,15137560,3067,14.66,4925,5030,4910,6440,3475,4960,4935.62,1.00,0,-618,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1270,40.83,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.72,4605,20241115,7.27,7130,-30.72,20240902,4605,7.27,20241115,7130,-30.72,20240902,4605,7.27,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N 20241128,140859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,-30,5,-0.60,10149470,2055,9.82,4925,5030,4920,6440,3475,4960,4938.91,1.00,0,-510,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1268,40.74,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.86,4605,20241115,7.06,7130,-30.86,20240902,4605,7.06,20241115,7130,-30.86,20240902,4605,7.06,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N diff --git a/109820/price/prices-20241101.csv b/109820/price/prices-20241101.csv index c2bf03a0b35f..8a244ea5f573 100644 --- a/109820/price/prices-20241101.csv +++ b/109820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,-100,5,-3.58,276586590,101872,130.02,2770,2780,2685,3630,1960,2795,2715.11,0.55,0,-14340,2891,2842,2771,2722,2651,2867,2747,102,835,500,1670,5,1,20393640,550,-61.25,2.37,12,0.50,-44.00,1135.00,7180,20240820,-62.47,2270,20240724,18.72,7180,-62.47,20240820,2270,18.72,20240724,7180,-62.47,20240820,2270,18.72,20240724,0.09,N,109820,500,101 억,,111682,N,N,0,N,00,N +20241129,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,-105,5,-3.76,268376395,98826,126.13,2770,2780,2685,3630,1960,2795,2715.65,0.55,0,-15101,2891,2842,2771,2722,2651,2867,2747,102,835,500,1670,5,1,20393640,549,-61.14,2.37,12,0.48,-44.00,1135.00,7180,20240820,-62.53,2270,20240724,18.50,7180,-62.53,20240820,2270,18.50,20240724,7180,-62.53,20240820,2270,18.50,20240724,0.09,N,109820,500,101 억,,111682,N,N,0,N,00,N +20241129,140900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,-95,5,-3.40,226967200,83461,106.52,2770,2780,2690,3630,1960,2795,2719.44,0.55,0,-16714,2891,2842,2771,2722,2651,2867,2747,102,835,500,1670,5,1,20393640,551,-61.36,2.38,12,0.41,-44.00,1135.00,7180,20240820,-62.40,2270,20240724,18.94,7180,-62.40,20240820,2270,18.94,20240724,7180,-62.40,20240820,2270,18.94,20240724,0.09,N,109820,500,101 억,,111682,N,N,0,N,00,N +20241129,130857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2715,-80,5,-2.86,191786460,70437,89.90,2770,2780,2690,3630,1960,2795,2722.81,0.55,0,-17022,2891,2842,2771,2722,2651,2867,2747,102,835,500,1670,5,1,20393640,554,-61.70,2.39,12,0.35,-44.00,1135.00,7180,20240820,-62.19,2270,20240724,19.60,7180,-62.19,20240820,2270,19.60,20240724,7180,-62.19,20240820,2270,19.60,20240724,0.09,N,109820,500,101 억,,111682,N,N,0,N,00,N +20241129,120858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,-85,5,-3.04,185864135,68256,87.12,2770,2780,2690,3630,1960,2795,2723.04,0.55,0,-17712,2891,2842,2771,2722,2651,2867,2747,102,835,500,1670,5,1,20393640,553,-61.59,2.39,12,0.33,-44.00,1135.00,7180,20240820,-62.26,2270,20240724,19.38,7180,-62.26,20240820,2270,19.38,20240724,7180,-62.26,20240820,2270,19.38,20240724,0.09,N,109820,500,101 억,,111682,N,N,0,N,00,N +20241129,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,-60,5,-2.15,129891060,47548,60.69,2770,2780,2710,3630,1960,2795,2731.79,0.55,0,-13303,2891,2842,2771,2722,2651,2867,2747,102,835,500,1670,5,1,20393640,558,-62.16,2.41,12,0.23,-44.00,1135.00,7180,20240820,-61.91,2270,20240724,20.48,7180,-61.91,20240820,2270,20.48,20240724,7180,-61.91,20240820,2270,20.48,20240724,0.09,N,109820,500,101 억,,111682,N,N,0,N,00,N +20241129,100854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,-75,5,-2.68,102944510,37647,48.05,2770,2780,2710,3630,1960,2795,2734.47,0.55,0,-12646,2891,2842,2771,2722,2651,2867,2747,102,835,500,1670,5,1,20393640,555,-61.82,2.40,12,0.18,-44.00,1135.00,7180,20240820,-62.12,2270,20240724,19.82,7180,-62.12,20240820,2270,19.82,20240724,7180,-62.12,20240820,2270,19.82,20240724,0.09,N,109820,500,101 억,,111682,N,N,0,N,00,N +20241129,090858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,-30,5,-1.07,9828990,3557,4.54,2770,2780,2740,3630,1960,2795,2763.28,0.55,0,-85,2891,2842,2771,2722,2651,2867,2747,102,835,500,1670,5,1,20393640,564,-62.84,2.44,12,0.02,-44.00,1135.00,7180,20240820,-61.49,2270,20240724,21.81,7180,-61.49,20240820,2270,21.81,20240724,7180,-61.49,20240820,2270,21.81,20240724,0.09,N,109820,500,101 억,,111682,N,N,0,N,00,N 20241128,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,65,2,2.38,215064075,77148,76.63,2715,2820,2700,3545,1915,2730,2787.68,0.45,0,22058,2850,2790,2760,2700,2670,2775,2685,102,815,500,1630,5,1,20393640,570,-63.52,2.46,12,0.38,-44.00,1135.00,7180,20240820,-61.07,2270,20240724,23.13,7180,-61.07,20240820,2270,23.13,20240724,7180,-61.07,20240820,2270,23.13,20240724,0.09,N,109820,500,101 억,,91133,N,N,0,N,00,N 20241128,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,55,2,2.01,209323965,75089,74.58,2715,2820,2700,3545,1915,2730,2787.68,0.45,0,21479,2850,2790,2760,2700,2670,2775,2685,102,815,500,1630,5,1,20393640,568,-63.30,2.45,12,0.37,-44.00,1135.00,7180,20240820,-61.21,2270,20240724,22.69,7180,-61.21,20240820,2270,22.69,20240724,7180,-61.21,20240820,2270,22.69,20240724,0.09,N,109820,500,101 억,,91133,N,N,0,N,00,N 20241128,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,60,2,2.20,190606545,68378,67.92,2715,2820,2700,3545,1915,2730,2787.54,0.45,0,19118,2850,2790,2760,2700,2670,2775,2685,102,815,500,1630,5,1,20393640,569,-63.41,2.46,12,0.34,-44.00,1135.00,7180,20240820,-61.14,2270,20240724,22.91,7180,-61.14,20240820,2270,22.91,20240724,7180,-61.14,20240820,2270,22.91,20240724,0.09,N,109820,500,101 억,,91133,N,N,0,N,00,N diff --git a/109860/price/prices-20241101.csv b/109860/price/prices-20241101.csv index 3041ba1a16cb..3ff7220290ee 100644 --- a/109860/price/prices-20241101.csv +++ b/109860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8390,-30,5,-0.36,15454230,1848,1680.00,8370,8470,8270,10940,5900,8420,8362.68,0.00,0,-279,8553,8486,8433,8366,8313,8460,8340,46,2520,500,6230,10,1,9100000,763,254.24,0.49,12,0.02,33.00,17120.00,9660,20240205,-13.15,8160,20241122,2.82,9660,-13.15,20240205,8160,2.82,20241122,9660,-13.15,20240205,8160,2.82,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241129,150857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,-20,5,-0.24,15119550,1808,1643.64,8370,8470,8270,10940,5900,8420,8362.58,0.00,0,-279,8553,8486,8433,8366,8313,8460,8340,46,2520,500,6230,10,1,9100000,764,254.55,0.49,12,0.02,33.00,17120.00,9660,20240205,-13.04,8160,20241122,2.94,9660,-13.04,20240205,8160,2.94,20241122,9660,-13.04,20240205,8160,2.94,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241129,140900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8430,10,2,0.12,14986070,1792,1629.09,8370,8470,8270,10940,5900,8420,8362.76,0.00,0,-276,8553,8486,8433,8366,8313,8460,8340,46,2520,500,6230,10,1,9100000,767,255.45,0.49,12,0.02,33.00,17120.00,9660,20240205,-12.73,8160,20241122,3.31,9660,-12.73,20240205,8160,3.31,20241122,9660,-12.73,20240205,8160,3.31,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241129,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8310,-110,5,-1.31,11703610,1399,1271.82,8370,8470,8270,10940,5900,8420,8365.70,0.00,0,-30,8553,8486,8433,8366,8313,8460,8340,46,2520,500,6230,10,1,9100000,756,251.82,0.49,12,0.02,33.00,17120.00,9660,20240205,-13.98,8160,20241122,1.84,9660,-13.98,20240205,8160,1.84,20241122,9660,-13.98,20240205,8160,1.84,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241129,120859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,-20,5,-0.24,9885440,1180,1072.73,8370,8470,8270,10940,5900,8420,8377.49,0.00,0,-30,8553,8486,8433,8366,8313,8460,8340,46,2520,500,6230,10,1,9100000,764,254.55,0.49,12,0.01,33.00,17120.00,9660,20240205,-13.04,8160,20241122,2.94,9660,-13.04,20240205,8160,2.94,20241122,9660,-13.04,20240205,8160,2.94,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241129,110900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8270,-150,5,-1.78,9776770,1167,1060.91,8370,8470,8270,10940,5900,8420,8377.69,0.00,0,-20,8553,8486,8433,8366,8313,8460,8340,46,2520,500,6230,10,1,9100000,753,250.61,0.48,12,0.01,33.00,17120.00,9660,20240205,-14.39,8160,20241122,1.35,9660,-14.39,20240205,8160,1.35,20241122,9660,-14.39,20240205,8160,1.35,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241129,100854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,-120,5,-1.43,7582430,902,820.00,8370,8470,8300,10940,5900,8420,8406.24,0.00,0,-19,8553,8486,8433,8366,8313,8460,8340,46,2520,500,6230,10,1,9100000,755,251.52,0.48,12,0.01,33.00,17120.00,9660,20240205,-14.08,8160,20241122,1.72,9660,-14.08,20240205,8160,1.72,20241122,9660,-14.08,20240205,8160,1.72,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241129,090858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8420,0,3,0.00,0,0,0.00,0,0,0,10940,5900,8420,0.00,0.00,0,0,8553,8486,8433,8366,8313,8460,8340,46,2520,500,6230,10,1,9100000,766,255.15,0.49,12,0.00,33.00,17120.00,9660,20240205,-12.84,8160,20241122,3.19,9660,-12.84,20240205,8160,3.19,20241122,9660,-12.84,20240205,8160,3.19,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241128,160846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8420,10,2,0.12,931300,110,10.05,8500,8500,8380,10930,5890,8410,8466.36,0.00,0,-25,8550,8480,8390,8320,8230,8515,8355,46,2520,500,6220,10,1,9100000,766,255.15,0.49,12,0.00,33.00,17120.00,9660,20240205,-12.84,8160,20241122,3.19,9660,-12.84,20240205,8160,3.19,20241122,9660,-12.84,20240205,8160,3.19,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241128,150903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8430,20,2,0.24,889200,105,9.60,8500,8500,8380,10930,5890,8410,8468.57,0.00,0,-25,8550,8480,8390,8320,8230,8515,8355,46,2520,500,6220,10,1,9100000,767,255.45,0.49,12,0.00,33.00,17120.00,9660,20240205,-12.73,8160,20241122,3.31,9660,-12.73,20240205,8160,3.31,20241122,9660,-12.73,20240205,8160,3.31,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241128,140900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8430,20,2,0.24,889200,105,9.60,8500,8500,8380,10930,5890,8410,8468.57,0.00,0,-25,8550,8480,8390,8320,8230,8515,8355,46,2520,500,6220,10,1,9100000,767,255.45,0.49,12,0.00,33.00,17120.00,9660,20240205,-12.73,8160,20241122,3.31,9660,-12.73,20240205,8160,3.31,20241122,9660,-12.73,20240205,8160,3.31,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20241101.csv b/109960/price/prices-20241101.csv index ba0dfa17fe66..f3fcc4377bcf 100644 --- a/109960/price/prices-20241101.csv +++ b/109960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,-5,5,-1.08,176180061,382223,26.98,468,468,457,601,325,463,460.94,0.00,0,-19564,497,480,470,453,443,475,448,1004,138,500,310,1,1,200789269,920,5.65,0.18,12,0.19,81.00,2521.00,940,20231124,-51.28,455,20241115,0.66,840,-45.48,20240103,455,0.66,20241115,897,-48.94,20231204,455,0.66,20241115,0.90,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241129,150858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,459,-4,5,-0.86,168027478,364455,25.72,468,468,457,601,325,463,461.04,0.00,0,-14378,497,480,470,453,443,475,448,1004,138,500,310,1,1,200789269,922,5.67,0.18,12,0.18,81.00,2521.00,940,20231124,-51.17,455,20241115,0.88,840,-45.36,20240103,455,0.88,20241115,897,-48.83,20231204,455,0.88,20241115,0.90,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241129,140901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,461,-2,5,-0.43,147655377,319999,22.59,468,468,457,601,325,463,461.42,0.00,0,-12986,497,480,470,453,443,475,448,1004,138,500,310,1,1,200789269,926,5.69,0.18,12,0.16,81.00,2521.00,940,20231124,-50.96,455,20241115,1.32,840,-45.12,20240103,455,1.32,20241115,897,-48.61,20231204,455,1.32,20241115,0.90,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241129,130858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,-1,5,-0.22,116239706,251634,17.76,468,468,457,601,325,463,461.94,0.00,0,-19216,497,480,470,453,443,475,448,1004,138,500,310,1,1,200789269,928,5.70,0.18,12,0.13,81.00,2521.00,940,20231124,-50.85,455,20241115,1.54,840,-45.00,20240103,455,1.54,20241115,897,-48.49,20231204,455,1.54,20241115,0.90,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241129,120859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,0,3,0.00,105733211,228944,16.16,468,468,457,601,325,463,461.83,0.00,0,-14011,497,480,470,453,443,475,448,1004,138,500,310,1,1,200789269,930,5.72,0.18,12,0.11,81.00,2521.00,940,20231124,-50.74,455,20241115,1.76,840,-44.88,20240103,455,1.76,20241115,897,-48.38,20231204,455,1.76,20241115,0.90,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241129,110900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,460,-3,5,-0.65,96767758,209515,14.79,468,468,457,601,325,463,461.87,0.00,0,-13703,497,480,470,453,443,475,448,1004,138,500,310,1,1,200789269,924,5.68,0.18,12,0.10,81.00,2521.00,940,20231124,-51.06,455,20241115,1.10,840,-45.24,20240103,455,1.10,20241115,897,-48.72,20231204,455,1.10,20241115,0.90,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241129,100854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,-1,5,-0.22,79661191,172613,12.18,468,468,457,601,325,463,461.50,0.00,0,-10691,497,480,470,453,443,475,448,1004,138,500,310,1,1,200789269,928,5.70,0.18,12,0.09,81.00,2521.00,940,20231124,-50.85,455,20241115,1.54,840,-45.00,20240103,455,1.54,20241115,897,-48.49,20231204,455,1.54,20241115,0.90,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241129,090859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,460,-3,5,-0.65,34831255,75520,5.33,468,468,457,601,325,463,461.22,0.00,0,-1979,497,480,470,453,443,475,448,1004,138,500,310,1,1,200789269,924,5.68,0.18,12,0.04,81.00,2521.00,940,20231124,-51.06,455,20241115,1.10,840,-45.24,20240103,455,1.10,20241115,897,-48.72,20231204,455,1.10,20241115,0.90,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241128,160846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,-24,5,-4.93,655751669,1404815,40.53,486,487,460,633,341,487,466.80,0.00,0,-99802,571,529,507,465,443,518,454,1004,146,500,330,1,1,200789269,930,5.72,0.18,12,0.70,81.00,2521.00,940,20231124,-50.74,455,20241115,1.76,840,-44.88,20240103,455,1.76,20241115,897,-48.38,20231204,455,1.76,20241115,0.46,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241128,150903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,461,-26,5,-5.34,639016144,1368573,39.49,486,487,460,633,341,487,466.92,0.00,0,-95445,571,529,507,465,443,518,454,1004,146,500,330,1,1,200789269,926,5.69,0.18,12,0.68,81.00,2521.00,940,20231124,-50.96,455,20241115,1.32,840,-45.12,20240103,455,1.32,20241115,897,-48.61,20231204,455,1.32,20241115,0.46,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241128,140900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,-24,5,-4.93,542188295,1158851,33.44,486,487,460,633,341,487,467.87,0.00,0,-88052,571,529,507,465,443,518,454,1004,146,500,330,1,1,200789269,930,5.72,0.18,12,0.58,81.00,2521.00,940,20231124,-50.74,455,20241115,1.76,840,-44.88,20240103,455,1.76,20241115,897,-48.38,20231204,455,1.76,20241115,0.46,N,109960,500,1003 억,,0,N,N,0,N,00,N diff --git a/110020/price/prices-20241101.csv b/110020/price/prices-20241101.csv index 0a9635a0685a..44691510c350 100644 --- a/110020/price/prices-20241101.csv +++ b/110020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,80,2,3.17,192799895,74037,329.18,2500,2735,2500,3275,1765,2520,2604.14,1.12,0,23773,2700,2610,2505,2415,2310,2655,2460,45,755,500,1710,5,1,9058762,236,-3.02,3.13,12,0.82,-861.00,831.00,10350,20231215,-74.88,1966,20241112,32.25,9940,-73.84,20240122,1966,32.25,20241112,10350,-74.88,20231215,1966,32.25,20241112,0.00,N,110020,500,45 억,,101036,N,N,0,N,00,N +20241129,150858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,105,2,4.17,167973300,64601,287.23,2500,2735,2500,3275,1765,2520,2600.17,1.12,0,21918,2700,2610,2505,2415,2310,2655,2460,45,755,500,1710,5,1,9058762,238,-3.05,3.16,12,0.71,-861.00,831.00,10350,20231215,-74.64,1966,20241112,33.52,9940,-73.59,20240122,1966,33.52,20241112,10350,-74.64,20231215,1966,33.52,20241112,0.00,N,110020,500,45 억,,101036,N,N,0,N,00,N +20241129,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,115,2,4.56,101019320,39286,174.67,2500,2640,2500,3275,1765,2520,2571.38,1.12,0,13124,2700,2610,2505,2415,2310,2655,2460,45,755,500,1710,5,1,9058762,239,-3.06,3.17,12,0.43,-861.00,831.00,10350,20231215,-74.54,1966,20241112,34.03,9940,-73.49,20240122,1966,34.03,20241112,10350,-74.54,20231215,1966,34.03,20241112,0.00,N,110020,500,45 억,,101036,N,N,0,N,00,N +20241129,130858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,60,2,2.38,77580595,30319,134.81,2500,2600,2500,3275,1765,2520,2558.81,1.12,0,10382,2700,2610,2505,2415,2310,2655,2460,45,755,500,1710,5,1,9058762,234,-3.00,3.10,12,0.33,-861.00,831.00,10350,20231215,-75.07,1966,20241112,31.23,9940,-74.04,20240122,1966,31.23,20241112,10350,-75.07,20231215,1966,31.23,20241112,0.00,N,110020,500,45 억,,101036,N,N,0,N,00,N +20241129,120859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,30,2,1.19,42220715,16643,74.00,2500,2600,2500,3275,1765,2520,2536.85,1.12,0,1172,2700,2610,2505,2415,2310,2655,2460,45,755,500,1710,5,1,9058762,231,-2.96,3.07,12,0.18,-861.00,831.00,10350,20231215,-75.36,1966,20241112,29.70,9940,-74.35,20240122,1966,29.70,20241112,10350,-75.36,20231215,1966,29.70,20241112,0.00,N,110020,500,45 억,,101036,N,N,0,N,00,N +20241129,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,20,2,0.79,39069685,15411,68.52,2500,2600,2500,3275,1765,2520,2535.18,1.12,0,1336,2700,2610,2505,2415,2310,2655,2460,45,755,500,1710,5,1,9058762,230,-2.95,3.06,12,0.17,-861.00,831.00,10350,20231215,-75.46,1966,20241112,29.20,9940,-74.45,20240122,1966,29.20,20241112,10350,-75.46,20231215,1966,29.20,20241112,0.00,N,110020,500,45 억,,101036,N,N,0,N,00,N +20241129,100855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,15,2,0.60,21561770,8572,38.11,2500,2575,2500,3275,1765,2520,2515.37,1.12,0,610,2700,2610,2505,2415,2310,2655,2460,45,755,500,1710,5,1,9058762,230,-2.94,3.05,12,0.09,-861.00,831.00,10350,20231215,-75.51,1966,20241112,28.94,9940,-74.50,20240122,1966,28.94,20241112,10350,-75.51,20231215,1966,28.94,20241112,0.00,N,110020,500,45 억,,101036,N,N,0,N,00,N +20241129,090859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,35,2,1.39,12229620,4868,21.64,2500,2575,2500,3275,1765,2520,2512.25,1.12,0,1743,2700,2610,2505,2415,2310,2655,2460,45,755,500,1710,5,1,9058762,231,-2.97,3.07,12,0.05,-861.00,831.00,10350,20231215,-75.31,1966,20241112,29.96,9940,-74.30,20240122,1966,29.96,20241112,10350,-75.31,20231215,1966,29.96,20241112,0.00,N,110020,500,45 억,,101036,N,N,0,N,00,N 20241128,160846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,45,2,1.82,56248380,22491,160.60,2450,2595,2400,3215,1735,2475,2500.97,1.11,0,297,2568,2521,2473,2426,2378,2497,2402,45,740,500,1680,5,1,9058762,228,-2.93,3.03,12,0.25,-861.00,831.00,10350,20231215,-75.65,1966,20241112,28.18,9940,-74.65,20240122,1966,28.18,20241112,10350,-75.65,20231215,1966,28.18,20241112,0.00,N,110020,500,45 억,,100706,N,N,0,N,00,N 20241128,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,30,2,1.21,51403485,20559,146.81,2450,2595,2400,3215,1735,2475,2500.33,1.11,0,62,2568,2521,2473,2426,2378,2497,2402,45,740,500,1680,5,1,9058762,227,-2.91,3.01,12,0.23,-861.00,831.00,10350,20231215,-75.80,1966,20241112,27.42,9940,-74.80,20240122,1966,27.42,20241112,10350,-75.80,20231215,1966,27.42,20241112,0.00,N,110020,500,45 억,,100706,N,N,0,N,00,N 20241128,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,55,2,2.22,46549495,18634,133.06,2450,2595,2400,3215,1735,2475,2498.14,1.11,0,-433,2568,2521,2473,2426,2378,2497,2402,45,740,500,1680,5,1,9058762,229,-2.94,3.04,12,0.21,-861.00,831.00,10350,20231215,-75.56,1966,20241112,28.69,9940,-74.55,20240122,1966,28.69,20241112,10350,-75.56,20231215,1966,28.69,20241112,0.00,N,110020,500,45 억,,100706,N,N,0,N,00,N diff --git a/110790/price/prices-20241101.csv b/110790/price/prices-20241101.csv index 106577689221..c99091f3a86c 100644 --- a/110790/price/prices-20241101.csv +++ b/110790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160840,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6540,20,2,0.31,18215640,2828,83.05,6520,6540,6400,8470,4570,6520,6441.17,0.41,0,464,6593,6556,6483,6446,6373,6575,6465,117,1950,500,4690,10,1,23430960,1532,6.34,0.38,12,0.01,1032.00,17179.00,8910,20240624,-26.60,6010,20240911,8.82,8910,-26.60,20240624,6010,8.82,20240911,8910,-26.60,20240624,6010,8.82,20240911,0.51,N,110790,500,117 억,,96639,N,N,1,N,00,N +20241129,150858,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6430,-90,5,-1.38,14591040,2267,66.58,6520,6520,6400,8470,4570,6520,6436.28,0.41,0,463,6593,6556,6483,6446,6373,6575,6465,117,1950,500,4690,10,1,23430960,1507,6.23,0.37,12,0.01,1032.00,17179.00,8910,20240624,-27.83,6010,20240911,6.99,8910,-27.83,20240624,6010,6.99,20240911,8910,-27.83,20240624,6010,6.99,20240911,0.51,N,110790,500,117 억,,96639,N,N,1,N,00,N +20241129,140901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6450,-70,5,-1.07,11913280,1851,54.36,6520,6520,6400,8470,4570,6520,6436.13,0.41,0,450,6593,6556,6483,6446,6373,6575,6465,117,1950,500,4690,10,1,23430960,1511,6.25,0.38,12,0.01,1032.00,17179.00,8910,20240624,-27.61,6010,20240911,7.32,8910,-27.61,20240624,6010,7.32,20240911,8910,-27.61,20240624,6010,7.32,20240911,0.51,N,110790,500,117 억,,96639,N,N,1,N,00,N +20241129,130858,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6450,-70,5,-1.07,11913280,1851,54.36,6520,6520,6400,8470,4570,6520,6436.13,0.41,0,450,6593,6556,6483,6446,6373,6575,6465,117,1950,500,4690,10,1,23430960,1511,6.25,0.38,12,0.01,1032.00,17179.00,8910,20240624,-27.61,6010,20240911,7.32,8910,-27.61,20240624,6010,7.32,20240911,8910,-27.61,20240624,6010,7.32,20240911,0.51,N,110790,500,117 억,,96639,N,N,1,N,00,N +20241129,120900,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6450,-70,5,-1.07,9494540,1476,43.35,6520,6520,6400,8470,4570,6520,6432.62,0.41,0,548,6593,6556,6483,6446,6373,6575,6465,117,1950,500,4690,10,1,23430960,1511,6.25,0.38,12,0.01,1032.00,17179.00,8910,20240624,-27.61,6010,20240911,7.32,8910,-27.61,20240624,6010,7.32,20240911,8910,-27.61,20240624,6010,7.32,20240911,0.51,N,110790,500,117 억,,96639,N,N,1,N,00,N +20241129,110901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6410,-110,5,-1.69,9475210,1473,43.26,6520,6520,6400,8470,4570,6520,6432.59,0.41,0,550,6593,6556,6483,6446,6373,6575,6465,117,1950,500,4690,10,1,23430960,1502,6.21,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.06,6010,20240911,6.66,8910,-28.06,20240624,6010,6.66,20240911,8910,-28.06,20240624,6010,6.66,20240911,0.51,N,110790,500,117 억,,96639,N,N,1,N,00,N +20241129,100855,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6400,-120,5,-1.84,9455980,1470,43.17,6520,6520,6400,8470,4570,6520,6432.64,0.41,0,550,6593,6556,6483,6446,6373,6575,6465,117,1950,500,4690,10,1,23430960,1500,6.20,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.17,6010,20240911,6.49,8910,-28.17,20240624,6010,6.49,20240911,8910,-28.17,20240624,6010,6.49,20240911,0.51,N,110790,500,117 억,,96639,N,N,1,N,00,N +20241129,090859,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6510,-10,5,-0.15,658070,101,2.97,6520,6520,6510,8470,4570,6520,6515.54,0.41,0,49,6593,6556,6483,6446,6373,6575,6465,117,1950,500,4690,10,1,23430960,1525,6.31,0.38,12,0.00,1032.00,17179.00,8910,20240624,-26.94,6010,20240911,8.32,8910,-26.94,20240624,6010,8.32,20240911,8910,-26.94,20240624,6010,8.32,20240911,0.51,N,110790,500,117 억,,96639,N,N,1,N,00,N 20241128,160847,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6520,90,2,1.40,21964500,3405,110.62,6460,6520,6410,8350,4510,6430,6450.66,0.41,0,354,6456,6442,6416,6402,6376,6450,6410,117,1920,500,4620,10,1,23430960,1528,6.32,0.38,12,0.01,1032.00,17179.00,8910,20240624,-26.82,6010,20240911,8.49,8910,-26.82,20240624,6010,8.49,20240911,8910,-26.82,20240624,6010,8.49,20240911,0.50,N,110790,500,117 억,,96285,N,N,1,N,00,N 20241128,150904,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6500,70,2,1.09,20827510,3230,104.94,6460,6500,6410,8350,4510,6430,6448.15,0.41,0,343,6456,6442,6416,6402,6376,6450,6410,117,1920,500,4620,10,1,23430960,1523,6.30,0.38,12,0.01,1032.00,17179.00,8910,20240624,-27.05,6010,20240911,8.15,8910,-27.05,20240624,6010,8.15,20240911,8910,-27.05,20240624,6010,8.15,20240911,0.50,N,110790,500,117 억,,96285,N,N,1,N,00,N 20241128,140901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6450,20,2,0.31,10847910,1687,54.81,6460,6460,6410,8350,4510,6430,6430.30,0.41,0,281,6456,6442,6416,6402,6376,6450,6410,117,1920,500,4620,10,1,23430960,1511,6.25,0.38,12,0.01,1032.00,17179.00,8910,20240624,-27.61,6010,20240911,7.32,8910,-27.61,20240624,6010,7.32,20240911,8910,-27.61,20240624,6010,7.32,20240911,0.50,N,110790,500,117 억,,96285,N,N,1,N,00,N diff --git a/110990/price/prices-20241101.csv b/110990/price/prices-20241101.csv index 65fbed58f3e7..79e1faa5b2f7 100644 --- a/110990/price/prices-20241101.csv +++ b/110990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160840,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,9850,-480,5,-4.65,1273975180,129203,154.31,10380,10380,9700,13420,7240,10330,9860.35,4.79,0,-5199,10570,10450,10220,10100,9870,10510,10160,19,3090,100,7230,10,1,18900000,1862,14.15,0.98,12,0.68,696.00,10061.00,32350,20240426,-69.55,9700,20241129,1.55,32350,-69.55,20240426,9700,1.55,20241129,32350,-69.55,20240426,9700,1.55,20241129,2.28,N,110990,100,18 억,,904689,N,N,11,N,00,N +20241129,150858,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,9830,-500,5,-4.84,1195004490,121173,144.72,10380,10380,9700,13420,7240,10330,9861.97,4.79,0,-5236,10570,10450,10220,10100,9870,10510,10160,19,3090,100,7230,10,1,18900000,1858,14.12,0.98,12,0.64,696.00,10061.00,32350,20240426,-69.61,9700,20241129,1.34,32350,-69.61,20240426,9700,1.34,20241129,32350,-69.61,20240426,9700,1.34,20241129,2.28,N,110990,100,18 억,,904689,N,N,10,N,00,N +20241129,140901,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,9910,-420,5,-4.07,1047837770,106234,126.88,10380,10380,9700,13420,7240,10330,9863.49,4.79,0,-5137,10570,10450,10220,10100,9870,10510,10160,19,3090,100,7230,10,1,18900000,1873,14.24,0.98,12,0.56,696.00,10061.00,32350,20240426,-69.37,9700,20241129,2.16,32350,-69.37,20240426,9700,2.16,20241129,32350,-69.37,20240426,9700,2.16,20241129,2.28,N,110990,100,18 억,,904689,N,N,10,N,00,N +20241129,130859,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,9880,-450,5,-4.36,897649440,91047,108.74,10380,10380,9700,13420,7240,10330,9859.19,4.79,0,-8319,10570,10450,10220,10100,9870,10510,10160,19,3090,100,7230,10,1,18900000,1867,14.20,0.98,12,0.48,696.00,10061.00,32350,20240426,-69.46,9700,20241129,1.86,32350,-69.46,20240426,9700,1.86,20241129,32350,-69.46,20240426,9700,1.86,20241129,2.28,N,110990,100,18 억,,904689,N,N,10,N,00,N +20241129,120900,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,9850,-480,5,-4.65,727115430,73740,88.07,10380,10380,9700,13420,7240,10330,9860.53,4.79,0,-20150,10570,10450,10220,10100,9870,10510,10160,19,3090,100,7230,10,1,18900000,1862,14.15,0.98,12,0.39,696.00,10061.00,32350,20240426,-69.55,9700,20241129,1.55,32350,-69.55,20240426,9700,1.55,20241129,32350,-69.55,20240426,9700,1.55,20241129,2.28,N,110990,100,18 억,,904689,N,N,10,N,00,N +20241129,110901,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,9780,-550,5,-5.32,674245050,68329,81.61,10380,10380,9700,13420,7240,10330,9867.63,4.79,0,-21212,10570,10450,10220,10100,9870,10510,10160,19,3090,100,7230,10,1,18900000,1848,14.05,0.97,12,0.36,696.00,10061.00,32350,20240426,-69.77,9700,20241129,0.82,32350,-69.77,20240426,9700,0.82,20241129,32350,-69.77,20240426,9700,0.82,20241129,2.28,N,110990,100,18 억,,904689,N,N,10,N,00,N +20241129,100855,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,9790,-540,5,-5.23,505840830,51172,61.12,10380,10380,9700,13420,7240,10330,9885.11,4.79,0,-18311,10570,10450,10220,10100,9870,10510,10160,19,3090,100,7230,10,1,18900000,1850,14.07,0.97,12,0.27,696.00,10061.00,32350,20240426,-69.74,9700,20241129,0.93,32350,-69.74,20240426,9700,0.93,20241129,32350,-69.74,20240426,9700,0.93,20241129,2.28,N,110990,100,18 억,,904689,N,N,10,N,00,N +20241129,090900,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10120,-210,5,-2.03,18119770,1769,2.11,10380,10380,10120,13420,7240,10330,10242.95,4.79,0,-991,10570,10450,10220,10100,9870,10510,10160,19,3090,100,7230,10,1,18900000,1913,14.54,1.01,12,0.01,696.00,10061.00,32350,20240426,-68.72,9990,20241128,1.30,32350,-68.72,20240426,9990,1.30,20241128,32350,-68.72,20240426,9990,1.30,20241128,2.28,N,110990,100,18 억,,904689,N,N,10,N,00,N 20241128,160847,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10330,240,2,2.38,844044180,83327,42.91,10090,10340,9990,13110,7070,10090,10128.75,4.64,0,28102,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1952,14.84,1.03,12,0.44,696.00,10061.00,32350,20240426,-68.07,9990,20241128,3.40,32350,-68.07,20240426,9990,3.40,20241128,32350,-68.07,20240426,9990,3.40,20241128,2.23,N,110990,100,18 억,,876437,N,N,10,N,00,N 20241128,150904,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10320,230,2,2.28,796022280,78675,40.51,10090,10340,9990,13110,7070,10090,10117.86,4.64,0,26666,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1950,14.83,1.03,12,0.42,696.00,10061.00,32350,20240426,-68.10,9990,20241128,3.30,32350,-68.10,20240426,9990,3.30,20241128,32350,-68.10,20240426,9990,3.30,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N 20241128,140901,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10200,110,2,1.09,628814780,62384,32.12,10090,10240,9990,13110,7070,10090,10079.74,4.64,0,19207,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1928,14.66,1.01,12,0.33,696.00,10061.00,32350,20240426,-68.47,9990,20241128,2.10,32350,-68.47,20240426,9990,2.10,20241128,32350,-68.47,20240426,9990,2.10,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N diff --git a/111110/price/prices-20241101.csv b/111110/price/prices-20241101.csv index a01298ea94e9..f3309ca7559e 100644 --- a/111110/price/prices-20241101.csv +++ b/111110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160841,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7410,-320,5,-4.14,426560480,56636,406.96,7660,7910,7410,10040,5420,7730,7532.06,0.49,0,786,7843,7786,7743,7686,7643,7765,7665,55,2310,500,5870,10,1,9749984,722,3.91,0.43,12,0.58,1893.00,17284.00,9020,20241031,-17.85,6400,20240805,15.78,9020,-17.85,20241031,6400,15.78,20240805,9020,-17.85,20241031,6400,15.78,20240805,2.55,N,111110,500,55 억,,47290,N,N,0,N,00,N +20241129,150859,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7500,-230,5,-2.98,363998410,48223,346.50,7660,7910,7460,10040,5420,7730,7548.23,0.49,0,347,7843,7786,7743,7686,7643,7765,7665,55,2310,500,5870,10,1,9749984,731,3.96,0.43,12,0.49,1893.00,17284.00,9020,20241031,-16.85,6400,20240805,17.19,9020,-16.85,20241031,6400,17.19,20240805,9020,-16.85,20241031,6400,17.19,20240805,2.55,N,111110,500,55 억,,47290,N,N,0,N,00,N +20241129,140902,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7560,-170,5,-2.20,299930570,39661,284.98,7660,7910,7490,10040,5420,7730,7562.36,0.49,0,20,7843,7786,7743,7686,7643,7765,7665,55,2310,500,5870,10,1,9749984,737,3.99,0.44,12,0.41,1893.00,17284.00,9020,20241031,-16.19,6400,20240805,18.12,9020,-16.19,20241031,6400,18.12,20240805,9020,-16.19,20241031,6400,18.12,20240805,2.55,N,111110,500,55 억,,47290,N,N,0,N,00,N +20241129,130859,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7510,-220,5,-2.85,295174030,39031,280.46,7660,7910,7490,10040,5420,7730,7562.55,0.49,0,347,7843,7786,7743,7686,7643,7765,7665,55,2310,500,5870,10,1,9749984,732,3.97,0.43,12,0.40,1893.00,17284.00,9020,20241031,-16.74,6400,20240805,17.34,9020,-16.74,20241031,6400,17.34,20240805,9020,-16.74,20241031,6400,17.34,20240805,2.55,N,111110,500,55 억,,47290,N,N,0,N,00,N +20241129,120901,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7560,-170,5,-2.20,227051410,29963,215.30,7660,7910,7490,10040,5420,7730,7577.73,0.49,0,-1435,7843,7786,7743,7686,7643,7765,7665,55,2310,500,5870,10,1,9749984,737,3.99,0.44,12,0.31,1893.00,17284.00,9020,20241031,-16.19,6400,20240805,18.12,9020,-16.19,20241031,6400,18.12,20240805,9020,-16.19,20241031,6400,18.12,20240805,2.55,N,111110,500,55 억,,47290,N,N,0,N,00,N +20241129,110902,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7600,-130,5,-1.68,192175700,25330,182.01,7660,7910,7490,10040,5420,7730,7586.88,0.49,0,-1255,7843,7786,7743,7686,7643,7765,7665,55,2310,500,5870,10,1,9749984,741,4.01,0.44,12,0.26,1893.00,17284.00,9020,20241031,-15.74,6400,20240805,18.75,9020,-15.74,20241031,6400,18.75,20240805,9020,-15.74,20241031,6400,18.75,20240805,2.55,N,111110,500,55 억,,47290,N,N,0,N,00,N +20241129,100856,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7570,-160,5,-2.07,170902760,22507,161.72,7660,7910,7500,10040,5420,7730,7593.32,0.49,0,-1449,7843,7786,7743,7686,7643,7765,7665,55,2310,500,5870,10,1,9749984,738,4.00,0.44,12,0.23,1893.00,17284.00,9020,20241031,-16.08,6400,20240805,18.28,9020,-16.08,20241031,6400,18.28,20240805,9020,-16.08,20241031,6400,18.28,20240805,2.55,N,111110,500,55 억,,47290,N,N,0,N,00,N +20241129,090900,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,-30,5,-0.39,32819270,4280,30.75,7660,7910,7660,10040,5420,7730,7668.05,0.49,0,250,7843,7786,7743,7686,7643,7765,7665,55,2310,500,5870,10,1,9749984,751,4.07,0.45,12,0.04,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,9020,-14.63,20241031,6400,20.31,20240805,9020,-14.63,20241031,6400,20.31,20240805,2.55,N,111110,500,55 억,,47290,N,N,0,N,00,N 20241128,160847,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7730,30,2,0.39,104330840,13515,52.18,7800,7800,7700,10010,5390,7700,7719.63,0.45,0,3290,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,754,4.08,0.45,12,0.14,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,9020,-14.30,20241031,6400,20.78,20240805,9020,-14.30,20241031,6400,20.78,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N 20241128,150904,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7720,20,2,0.26,100159190,12974,50.09,7800,7800,7700,10010,5390,7700,7719.99,0.45,0,3360,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,753,4.08,0.45,12,0.13,1893.00,17284.00,9020,20241031,-14.41,6400,20240805,20.62,9020,-14.41,20241031,6400,20.62,20240805,9020,-14.41,20241031,6400,20.62,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N 20241128,140901,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7710,10,2,0.13,75965110,9834,37.97,7800,7800,7700,10010,5390,7700,7724.74,0.45,0,3236,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,752,4.07,0.45,12,0.10,1893.00,17284.00,9020,20241031,-14.52,6400,20240805,20.47,9020,-14.52,20241031,6400,20.47,20240805,9020,-14.52,20241031,6400,20.47,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N diff --git a/111380/price/prices-20241101.csv b/111380/price/prices-20241101.csv index 6a3d748d3a56..5ac80109e144 100644 --- a/111380/price/prices-20241101.csv +++ b/111380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160841,57,100.00,KOSPI,,,N,N,N,N, ,N,15800,-610,5,-3.72,479147670,30016,155.45,16130,16400,15750,21300,11490,16410,15963.08,0.21,0,-2902,16790,16600,16340,16150,15890,16695,16245,6,4890,100,10500,10,1,6128000,968,3.99,0.73,12,0.49,3960.00,21533.00,33150,20240126,-52.34,14610,20241119,8.15,33150,-52.34,20240126,14610,8.15,20241119,33150,-52.34,20240126,14610,8.15,20241119,0.73,N,111380,100,6 억,,13009,N,N,77,N,00,N +20241129,150859,57,100.00,KOSPI,,,N,N,N,N, ,N,15870,-540,5,-3.29,401574490,25121,130.10,16130,16400,15870,21300,11490,16410,15985.61,0.21,0,-2538,16790,16600,16340,16150,15890,16695,16245,6,4890,100,10500,10,1,6128000,973,4.01,0.74,12,0.41,3960.00,21533.00,33150,20240126,-52.13,14610,20241119,8.62,33150,-52.13,20240126,14610,8.62,20241119,33150,-52.13,20240126,14610,8.62,20241119,0.73,N,111380,100,6 억,,13009,N,N,77,N,00,N +20241129,140902,57,100.00,KOSPI,,,N,N,N,N, ,N,16070,-340,5,-2.07,273314370,17063,88.37,16130,16400,15900,21300,11490,16410,16017.96,0.21,0,-1829,16790,16600,16340,16150,15890,16695,16245,6,4890,100,10500,10,1,6128000,985,4.06,0.75,12,0.28,3960.00,21533.00,33150,20240126,-51.52,14610,20241119,9.99,33150,-51.52,20240126,14610,9.99,20241119,33150,-51.52,20240126,14610,9.99,20241119,0.73,N,111380,100,6 억,,13009,N,N,77,N,00,N +20241129,130859,57,100.00,KOSPI,,,N,N,N,N, ,N,16010,-400,5,-2.44,252992610,15797,81.81,16130,16400,15900,21300,11490,16410,16015.23,0.21,0,-1464,16790,16600,16340,16150,15890,16695,16245,6,4890,100,10500,10,1,6128000,981,4.04,0.74,12,0.26,3960.00,21533.00,33150,20240126,-51.70,14610,20241119,9.58,33150,-51.70,20240126,14610,9.58,20241119,33150,-51.70,20240126,14610,9.58,20241119,0.73,N,111380,100,6 억,,13009,N,N,77,N,00,N +20241129,120901,57,100.00,KOSPI,,,N,N,N,N, ,N,15990,-420,5,-2.56,246381600,15384,79.67,16130,16400,15900,21300,11490,16410,16015.44,0.21,0,-1463,16790,16600,16340,16150,15890,16695,16245,6,4890,100,10500,10,1,6128000,980,4.04,0.74,12,0.25,3960.00,21533.00,33150,20240126,-51.76,14610,20241119,9.45,33150,-51.76,20240126,14610,9.45,20241119,33150,-51.76,20240126,14610,9.45,20241119,0.73,N,111380,100,6 억,,13009,N,N,77,N,00,N +20241129,110902,57,100.00,KOSPI,,,N,N,N,N, ,N,15990,-420,5,-2.56,195139730,12173,63.04,16130,16400,15900,21300,11490,16410,16030.54,0.21,0,-1276,16790,16600,16340,16150,15890,16695,16245,6,4890,100,10500,10,1,6128000,980,4.04,0.74,12,0.20,3960.00,21533.00,33150,20240126,-51.76,14610,20241119,9.45,33150,-51.76,20240126,14610,9.45,20241119,33150,-51.76,20240126,14610,9.45,20241119,0.73,N,111380,100,6 억,,13009,N,N,77,N,00,N +20241129,100856,57,100.00,KOSPI,,,N,N,N,N, ,N,15900,-510,5,-3.11,155754140,9710,50.29,16130,16400,15900,21300,11490,16410,16040.59,0.21,0,-1373,16790,16600,16340,16150,15890,16695,16245,6,4890,100,10500,10,1,6128000,974,4.02,0.74,12,0.16,3960.00,21533.00,33150,20240126,-52.04,14610,20241119,8.83,33150,-52.04,20240126,14610,8.83,20241119,33150,-52.04,20240126,14610,8.83,20241119,0.73,N,111380,100,6 억,,13009,N,N,77,N,00,N +20241129,090900,57,100.00,KOSPI,,,N,N,N,N, ,N,16390,-20,5,-0.12,2404340,149,0.77,16130,16400,16130,21300,11490,16410,16136.51,0.21,0,-34,16790,16600,16340,16150,15890,16695,16245,6,4890,100,10500,10,1,6128000,1004,4.14,0.76,12,0.00,3960.00,21533.00,33150,20240126,-50.56,14610,20241119,12.18,33150,-50.56,20240126,14610,12.18,20241119,33150,-50.56,20240126,14610,12.18,20241119,0.73,N,111380,100,6 억,,13009,N,N,77,N,00,N 20241128,160848,57,100.00,KOSPI,,,N,N,N,N, ,N,16410,180,2,1.11,315703040,19309,107.03,16080,16530,16080,21050,11370,16230,16350.04,0.21,0,278,16543,16386,16193,16036,15843,16465,16115,6,4820,100,10380,10,1,6128000,1006,4.14,0.76,12,0.32,3960.00,21533.00,35950,20231121,-54.35,14610,20241119,12.32,33150,-50.50,20240126,14610,12.32,20241119,33150,-50.50,20240126,14610,12.32,20241119,0.71,N,111380,100,6 억,,12849,N,N,77,N,00,N 20241128,150905,57,100.00,KOSPI,,,N,N,N,N, ,N,16390,160,2,0.99,312094200,19089,105.81,16080,16530,16080,21050,11370,16230,16349.43,0.21,0,279,16543,16386,16193,16036,15843,16465,16115,6,4820,100,10380,10,1,6128000,1004,4.14,0.76,12,0.31,3960.00,21533.00,35950,20231121,-54.41,14610,20241119,12.18,33150,-50.56,20240126,14610,12.18,20241119,33150,-50.56,20240126,14610,12.18,20241119,0.71,N,111380,100,6 억,,12849,N,N,1,N,00,N 20241128,140902,57,100.00,KOSPI,,,N,N,N,N, ,N,16300,70,2,0.43,234147230,14332,79.44,16080,16530,16080,21050,11370,16230,16337.37,0.21,0,210,16543,16386,16193,16036,15843,16465,16115,6,4820,100,10380,10,1,6128000,999,4.12,0.76,12,0.23,3960.00,21533.00,35950,20231121,-54.66,14610,20241119,11.57,33150,-50.83,20240126,14610,11.57,20241119,33150,-50.83,20240126,14610,11.57,20241119,0.71,N,111380,100,6 억,,12849,N,N,1,N,00,N diff --git a/111710/price/prices-20241101.csv b/111710/price/prices-20241101.csv index 801db9880eed..cd1c38b9db1e 100644 --- a/111710/price/prices-20241101.csv +++ b/111710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160841,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5240,-230,5,-4.20,347732430,65644,2070.79,5470,5530,5150,7110,3830,5470,5299.48,0.08,0,135,5576,5522,5446,5392,5316,5535,5405,41,1640,200,3930,10,1,20588000,1079,6.11,0.60,12,0.32,858.00,8730.00,6830,20240110,-23.28,4600,20240906,13.91,6830,-23.28,20240110,4600,13.91,20240906,6830,-23.28,20240110,4600,13.91,20240906,0.30,N,111710,200,41 억,,17052,N,N,0,N,00,N +20241129,150859,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5220,-250,5,-4.57,296380530,55846,1761.70,5470,5530,5150,7110,3830,5470,5307.10,0.08,0,1466,5576,5522,5446,5392,5316,5535,5405,41,1640,200,3930,10,1,20588000,1075,6.08,0.60,12,0.27,858.00,8730.00,6830,20240110,-23.57,4600,20240906,13.48,6830,-23.57,20240110,4600,13.48,20240906,6830,-23.57,20240110,4600,13.48,20240906,0.30,N,111710,200,41 억,,17052,N,N,0,N,00,N +20241129,140902,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5470,0,3,0.00,24217600,4424,139.56,5470,5500,5390,7110,3830,5470,5474.14,0.08,0,152,5576,5522,5446,5392,5316,5535,5405,41,1640,200,3930,10,1,20588000,1126,6.38,0.63,12,0.02,858.00,8730.00,6830,20240110,-19.91,4600,20240906,18.91,6830,-19.91,20240110,4600,18.91,20240906,6830,-19.91,20240110,4600,18.91,20240906,0.30,N,111710,200,41 억,,17052,N,N,0,N,00,N +20241129,130900,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5460,-10,5,-0.18,22818950,4165,131.39,5470,5500,5400,7110,3830,5470,5478.74,0.08,0,-69,5576,5522,5446,5392,5316,5535,5405,41,1640,200,3930,10,1,20588000,1124,6.36,0.63,12,0.02,858.00,8730.00,6830,20240110,-20.06,4600,20240906,18.70,6830,-20.06,20240110,4600,18.70,20240906,6830,-20.06,20240110,4600,18.70,20240906,0.30,N,111710,200,41 억,,17052,N,N,0,N,00,N +20241129,120901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5480,10,2,0.18,19899030,3631,114.54,5470,5500,5400,7110,3830,5470,5480.32,0.08,0,-69,5576,5522,5446,5392,5316,5535,5405,41,1640,200,3930,10,1,20588000,1128,6.39,0.63,12,0.02,858.00,8730.00,6830,20240110,-19.77,4600,20240906,19.13,6830,-19.77,20240110,4600,19.13,20240906,6830,-19.77,20240110,4600,19.13,20240906,0.30,N,111710,200,41 억,,17052,N,N,0,N,00,N +20241129,110902,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5490,20,2,0.37,19855230,3623,114.29,5470,5500,5420,7110,3830,5470,5480.33,0.08,0,-69,5576,5522,5446,5392,5316,5535,5405,41,1640,200,3930,10,1,20588000,1130,6.40,0.63,12,0.02,858.00,8730.00,6830,20240110,-19.62,4600,20240906,19.35,6830,-19.62,20240110,4600,19.35,20240906,6830,-19.62,20240110,4600,19.35,20240906,0.30,N,111710,200,41 억,,17052,N,N,0,N,00,N +20241129,100856,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5500,30,2,0.55,19492950,3557,112.21,5470,5500,5420,7110,3830,5470,5480.17,0.08,0,-69,5576,5522,5446,5392,5316,5535,5405,41,1640,200,3930,10,1,20588000,1132,6.41,0.63,12,0.02,858.00,8730.00,6830,20240110,-19.47,4600,20240906,19.57,6830,-19.47,20240110,4600,19.57,20240906,6830,-19.47,20240110,4600,19.57,20240906,0.30,N,111710,200,41 억,,17052,N,N,0,N,00,N +20241129,090901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5470,0,3,0.00,5470,1,0.03,5470,5470,5470,7110,3830,5470,5470.00,0.08,0,0,5576,5522,5446,5392,5316,5535,5405,41,1640,200,3930,10,1,20588000,1126,6.38,0.63,12,0.00,858.00,8730.00,6830,20240110,-19.91,4600,20240906,18.91,6830,-19.91,20240110,4600,18.91,20240906,6830,-19.91,20240110,4600,18.91,20240906,0.30,N,111710,200,41 억,,17052,N,N,0,N,00,N 20241128,160848,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5470,0,3,0.00,17379840,3170,25.47,5470,5500,5370,7110,3830,5470,5482.60,0.08,0,-69,5663,5566,5433,5336,5203,5615,5385,41,1640,200,3930,10,1,20588000,1126,6.38,0.63,12,0.02,858.00,8730.00,6830,20240110,-19.91,4600,20240906,18.91,6830,-19.91,20240110,4600,18.91,20240906,6830,-19.91,20240110,4600,18.91,20240906,0.30,N,111710,200,41 억,,17107,N,N,0,N,00,N 20241128,150905,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5440,-30,5,-0.55,17059030,3111,25.00,5470,5500,5370,7110,3830,5470,5483.46,0.08,0,-69,5663,5566,5433,5336,5203,5615,5385,41,1640,200,3930,10,1,20588000,1120,6.34,0.62,12,0.02,858.00,8730.00,6830,20240110,-20.35,4600,20240906,18.26,6830,-20.35,20240110,4600,18.26,20240906,6830,-20.35,20240110,4600,18.26,20240906,0.30,N,111710,200,41 억,,17107,N,N,0,N,00,N 20241128,140902,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,-70,5,-1.28,17053590,3110,24.99,5470,5500,5370,7110,3830,5470,5483.47,0.08,0,-69,5663,5566,5433,5336,5203,5615,5385,41,1640,200,3930,10,1,20588000,1112,6.29,0.62,12,0.02,858.00,8730.00,6830,20240110,-20.94,4600,20240906,17.39,6830,-20.94,20240110,4600,17.39,20240906,6830,-20.94,20240110,4600,17.39,20240906,0.30,N,111710,200,41 억,,17107,N,N,0,N,00,N diff --git a/111770/price/prices-20241101.csv b/111770/price/prices-20241101.csv index 61217fbdb72e..c51deae02b0b 100644 --- a/111770/price/prices-20241101.csv +++ b/111770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160842,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40950,400,2,0.99,1218382550,30180,76.74,40800,40950,39650,52700,28400,40550,40368.68,28.74,0,3560,42250,41400,40500,39650,38750,40950,39200,222,12150,500,30000,50,1,44311468,18146,3.52,0.56,12,0.07,11644.00,73629.00,52700,20240201,-22.30,32100,20240529,27.57,52700,-22.30,20240201,32100,27.57,20240529,52700,-22.30,20240201,32100,27.57,20240529,0.06,N,111770,500,221 억,,12737220,N,N,2,N,00,N +20241129,150900,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40300,-250,5,-0.62,978093500,24299,61.78,40800,40800,39650,52700,28400,40550,40252.42,28.74,0,2484,42250,41400,40500,39650,38750,40950,39200,222,12150,500,30000,50,1,44311468,17858,3.46,0.55,12,0.05,11644.00,73629.00,52700,20240201,-23.53,32100,20240529,25.55,52700,-23.53,20240201,32100,25.55,20240529,52700,-23.53,20240201,32100,25.55,20240529,0.06,N,111770,500,221 억,,12737220,N,N,0,N,00,N +20241129,140903,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40450,-100,5,-0.25,829982500,20636,52.47,40800,40800,39650,52700,28400,40550,40220.13,28.74,0,2828,42250,41400,40500,39650,38750,40950,39200,222,12150,500,30000,50,1,44311468,17924,3.47,0.55,12,0.05,11644.00,73629.00,52700,20240201,-23.24,32100,20240529,26.01,52700,-23.24,20240201,32100,26.01,20240529,52700,-23.24,20240201,32100,26.01,20240529,0.06,N,111770,500,221 억,,12737220,N,N,0,N,00,N +20241129,130900,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40500,-50,5,-0.12,729255450,18147,46.14,40800,40800,39650,52700,28400,40550,40186.01,28.74,0,3205,42250,41400,40500,39650,38750,40950,39200,222,12150,500,30000,50,1,44311468,17946,3.48,0.55,12,0.04,11644.00,73629.00,52700,20240201,-23.15,32100,20240529,26.17,52700,-23.15,20240201,32100,26.17,20240529,52700,-23.15,20240201,32100,26.17,20240529,0.06,N,111770,500,221 억,,12737220,N,N,0,N,00,N +20241129,120901,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40400,-150,5,-0.37,633566450,15784,40.13,40800,40800,39650,52700,28400,40550,40139.79,28.74,0,2805,42250,41400,40500,39650,38750,40950,39200,222,12150,500,30000,50,1,44311468,17902,3.47,0.55,12,0.04,11644.00,73629.00,52700,20240201,-23.34,32100,20240529,25.86,52700,-23.34,20240201,32100,25.86,20240529,52700,-23.34,20240201,32100,25.86,20240529,0.06,N,111770,500,221 억,,12737220,N,N,0,N,00,N +20241129,110902,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40400,-150,5,-0.37,567597350,14151,35.98,40800,40800,39650,52700,28400,40550,40110.05,28.74,0,2481,42250,41400,40500,39650,38750,40950,39200,222,12150,500,30000,50,1,44311468,17902,3.47,0.55,12,0.03,11644.00,73629.00,52700,20240201,-23.34,32100,20240529,25.86,52700,-23.34,20240201,32100,25.86,20240529,52700,-23.34,20240201,32100,25.86,20240529,0.06,N,111770,500,221 억,,12737220,N,N,0,N,00,N +20241129,100857,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40200,-350,5,-0.86,346877950,8681,22.07,40800,40800,39650,52700,28400,40550,39958.29,28.74,0,1116,42250,41400,40500,39650,38750,40950,39200,222,12150,500,30000,50,1,44311468,17813,3.45,0.55,12,0.02,11644.00,73629.00,52700,20240201,-23.72,32100,20240529,25.23,52700,-23.72,20240201,32100,25.23,20240529,52700,-23.72,20240201,32100,25.23,20240529,0.06,N,111770,500,221 억,,12737220,N,N,0,N,00,N +20241129,090901,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40000,-550,5,-1.36,61853000,1538,3.91,40800,40800,39900,52700,28400,40550,40216.51,28.74,0,-705,42250,41400,40500,39650,38750,40950,39200,222,12150,500,30000,50,1,44311468,17725,3.44,0.54,12,0.00,11644.00,73629.00,52700,20240201,-24.10,32100,20240529,24.61,52700,-24.10,20240201,32100,24.61,20240529,52700,-24.10,20240201,32100,24.61,20240529,0.06,N,111770,500,221 억,,12737220,N,N,0,N,00,N 20241128,160848,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40550,-400,5,-0.98,1592119650,39314,68.07,41350,41350,39600,53200,28700,40950,40497.51,28.76,0,1848,41783,41366,40583,40166,39383,41575,40375,222,12250,500,30300,50,1,44311468,17968,3.48,0.55,12,0.09,11644.00,73629.00,52700,20240201,-23.06,32100,20240529,26.32,52700,-23.06,20240201,32100,26.32,20240529,52700,-23.06,20240201,32100,26.32,20240529,0.06,N,111770,500,221 억,,12745160,N,N,34,N,00,N 20241128,150905,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40450,-500,5,-1.22,1401838450,34619,59.94,41350,41350,39600,53200,28700,40950,40493.33,28.76,0,1523,41783,41366,40583,40166,39383,41575,40375,222,12250,500,30300,50,1,44311468,17924,3.47,0.55,12,0.08,11644.00,73629.00,52700,20240201,-23.24,32100,20240529,26.01,52700,-23.24,20240201,32100,26.01,20240529,52700,-23.24,20240201,32100,26.01,20240529,0.06,N,111770,500,221 억,,12745160,N,N,34,N,00,N 20241128,140902,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40400,-550,5,-1.34,1186115550,29288,50.71,41350,41350,39600,53200,28700,40950,40498.35,28.76,0,1327,41783,41366,40583,40166,39383,41575,40375,222,12250,500,30300,50,1,44311468,17902,3.47,0.55,12,0.07,11644.00,73629.00,52700,20240201,-23.34,32100,20240529,25.86,52700,-23.34,20240201,32100,25.86,20240529,52700,-23.34,20240201,32100,25.86,20240529,0.06,N,111770,500,221 억,,12745160,N,N,34,N,00,N diff --git a/111870/price/prices-20241101.csv b/111870/price/prices-20241101.csv index 89144e6d6fac..f872542adc6e 100644 --- a/111870/price/prices-20241101.csv +++ b/111870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160842,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231122,0.00,8910,20231122,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231129,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241129,150900,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231122,0.00,8910,20231122,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231129,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241129,140903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231122,0.00,8910,20231122,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231129,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241129,130900,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231122,0.00,8910,20231122,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231129,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241129,120902,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231122,0.00,8910,20231122,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231129,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241129,110903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231122,0.00,8910,20231122,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231129,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241129,100857,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231122,0.00,8910,20231122,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231129,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241129,090901,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231122,0.00,8910,20231122,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231129,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241128,160849,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231121,0.00,8910,20231121,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231128,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241128,150906,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231121,0.00,8910,20231121,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231128,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241128,140903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231121,0.00,8910,20231121,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231128,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20241101.csv b/112040/price/prices-20241101.csv index 173d9d2b3ba2..49cb9ec5cf07 100644 --- a/112040/price/prices-20241101.csv +++ b/112040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160842,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,45500,650,2,1.45,14311835350,321352,58.63,44450,45500,43500,58300,31400,44850,44534.32,6.86,0,3396,48450,46650,45650,43850,42850,46150,43350,173,13450,500,32290,50,1,33948483,15447,-7.69,5.86,12,0.95,-5913.00,7761.00,80500,20240320,-43.48,29200,20240827,55.82,80500,-43.48,20240320,29200,55.82,20240827,80500,-43.48,20240320,29200,55.82,20240827,1.45,N,112040,500,172 억,,2328981,N,N,1529,N,00,N +20241129,150900,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,45250,400,2,0.89,13203363000,296926,54.18,44450,45400,43500,58300,31400,44850,44466.84,6.86,0,-2669,48450,46650,45650,43850,42850,46150,43350,173,13450,500,32290,50,1,33948483,15362,-7.65,5.83,12,0.87,-5913.00,7761.00,80500,20240320,-43.79,29200,20240827,54.97,80500,-43.79,20240320,29200,54.97,20240827,80500,-43.79,20240320,29200,54.97,20240827,1.45,N,112040,500,172 억,,2328981,N,N,1150,N,00,N +20241129,140903,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,45300,450,2,1.00,11030967200,248714,45.38,44450,45400,43500,58300,31400,44850,44352.00,6.86,0,-16113,48450,46650,45650,43850,42850,46150,43350,173,13450,500,32290,50,1,33948483,15379,-7.66,5.84,12,0.73,-5913.00,7761.00,80500,20240320,-43.73,29200,20240827,55.14,80500,-43.73,20240320,29200,55.14,20240827,80500,-43.73,20240320,29200,55.14,20240827,1.45,N,112040,500,172 억,,2328981,N,N,1150,N,00,N +20241129,130901,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,44500,-350,5,-0.78,9363654200,211557,38.60,44450,45400,43500,58300,31400,44850,44260.65,6.86,0,-17580,48450,46650,45650,43850,42850,46150,43350,173,13450,500,32290,50,1,33948483,15107,-7.53,5.73,12,0.62,-5913.00,7761.00,80500,20240320,-44.72,29200,20240827,52.40,80500,-44.72,20240320,29200,52.40,20240827,80500,-44.72,20240320,29200,52.40,20240827,1.45,N,112040,500,172 억,,2328981,N,N,1150,N,00,N +20241129,120902,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,44550,-300,5,-0.67,8750594200,197806,36.09,44450,45400,43500,58300,31400,44850,44238.24,6.86,0,-16817,48450,46650,45650,43850,42850,46150,43350,173,13450,500,32290,50,1,33948483,15124,-7.53,5.74,12,0.58,-5913.00,7761.00,80500,20240320,-44.66,29200,20240827,52.57,80500,-44.66,20240320,29200,52.57,20240827,80500,-44.66,20240320,29200,52.57,20240827,1.45,N,112040,500,172 억,,2328981,N,N,1150,N,00,N +20241129,110903,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,44750,-100,5,-0.22,7792596050,176170,32.14,44450,45400,43500,58300,31400,44850,44233.36,6.86,0,-16377,48450,46650,45650,43850,42850,46150,43350,173,13450,500,32290,50,1,33948483,15192,-7.57,5.77,12,0.52,-5913.00,7761.00,80500,20240320,-44.41,29200,20240827,53.25,80500,-44.41,20240320,29200,53.25,20240827,80500,-44.41,20240320,29200,53.25,20240827,1.45,N,112040,500,172 억,,2328981,N,N,1150,N,00,N +20241129,100857,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,43700,-1150,5,-2.56,5210725700,118396,21.60,44450,44850,43500,58300,31400,44850,44010.94,6.86,0,-12975,48450,46650,45650,43850,42850,46150,43350,173,13450,500,32290,50,1,33948483,14835,-7.39,5.63,12,0.35,-5913.00,7761.00,80500,20240320,-45.71,29200,20240827,49.66,80500,-45.71,20240320,29200,49.66,20240827,80500,-45.71,20240320,29200,49.66,20240827,1.45,N,112040,500,172 억,,2328981,N,N,1150,N,00,N +20241129,090902,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,44300,-550,5,-1.23,1116010750,25116,4.58,44450,44850,44150,58300,31400,44850,44434.14,6.86,0,-2698,48450,46650,45650,43850,42850,46150,43350,173,13450,500,32290,50,1,33948483,15039,-7.49,5.71,12,0.07,-5913.00,7761.00,80500,20240320,-44.97,29200,20240827,51.71,80500,-44.97,20240320,29200,51.71,20240827,80500,-44.97,20240320,29200,51.71,20240827,1.45,N,112040,500,172 억,,2328981,N,N,1150,N,00,N 20241128,160849,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,44850,-800,5,-1.75,25084290350,544736,75.32,46600,47450,44650,59300,32000,45650,46052.17,6.99,0,-43409,48550,47100,45050,43600,41550,47825,44325,173,13650,500,32860,50,1,33948483,15226,-7.58,5.78,12,1.60,-5913.00,7761.00,80500,20240320,-44.29,29200,20240827,53.60,80500,-44.29,20240320,29200,53.60,20240827,80500,-44.29,20240320,29200,53.60,20240827,1.47,N,112040,500,172 억,,2373064,N,N,1150,N,00,N 20241128,150906,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,44900,-750,5,-1.64,24205352000,525147,72.62,46600,47450,44800,59300,32000,45650,46092.53,6.99,0,-46969,48550,47100,45050,43600,41550,47825,44325,173,13650,500,32860,50,1,33948483,15243,-7.59,5.79,12,1.55,-5913.00,7761.00,80500,20240320,-44.22,29200,20240827,53.77,80500,-44.22,20240320,29200,53.77,20240827,80500,-44.22,20240320,29200,53.77,20240827,1.47,N,112040,500,172 억,,2373064,N,N,479,N,00,N 20241128,140903,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,45150,-500,5,-1.10,22356234150,484162,66.95,46600,47450,45000,59300,32000,45650,46175.11,6.99,0,-42293,48550,47100,45050,43600,41550,47825,44325,173,13650,500,32860,50,1,33948483,15328,-7.64,5.82,12,1.43,-5913.00,7761.00,80500,20240320,-43.91,29200,20240827,54.62,80500,-43.91,20240320,29200,54.62,20240827,80500,-43.91,20240320,29200,54.62,20240827,1.47,N,112040,500,172 억,,2373064,N,N,479,N,00,N diff --git a/112190/price/prices-20241101.csv b/112190/price/prices-20241101.csv index 82a6cfe8a70d..a7805bb5789d 100644 --- a/112190/price/prices-20241101.csv +++ b/112190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160843,57,100.00,KONEX,,,N,N,N,N, ,N,1075,-2,5,-0.19,202367,188,817.39,1095,1095,962,1238,916,1077,1076.42,0.00,0,0,1178,1127,1045,994,912,1086,953,36,161,500,680,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.39,960,20241127,11.98,1899,-43.39,20240116,960,11.98,20241127,1899,-43.39,20240116,960,11.98,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241129,150901,57,100.00,KONEX,,,N,N,N,N, ,N,1075,-2,5,-0.19,202367,188,817.39,1095,1095,962,1238,916,1077,1076.42,0.00,0,0,1178,1127,1045,994,912,1086,953,36,161,500,680,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.39,960,20241127,11.98,1899,-43.39,20240116,960,11.98,20241127,1899,-43.39,20240116,960,11.98,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241129,140904,57,100.00,KONEX,,,N,N,N,N, ,N,1077,0,3,0.00,193917,180,782.61,1095,1095,962,1238,916,1077,1077.32,0.00,0,0,1178,1127,1045,994,912,1086,953,36,161,500,680,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.29,960,20241127,12.19,1899,-43.29,20240116,960,12.19,20241127,1899,-43.29,20240116,960,12.19,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241129,130901,57,100.00,KONEX,,,N,N,N,N, ,N,1077,0,3,0.00,193917,180,782.61,1095,1095,962,1238,916,1077,1077.32,0.00,0,0,1178,1127,1045,994,912,1086,953,36,161,500,680,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.29,960,20241127,12.19,1899,-43.29,20240116,960,12.19,20241127,1899,-43.29,20240116,960,12.19,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241129,120902,57,100.00,KONEX,,,N,N,N,N, ,N,1078,1,2,0.09,191866,178,773.91,1095,1095,962,1238,916,1077,1077.90,0.00,0,0,1178,1127,1045,994,912,1086,953,36,161,500,680,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.23,960,20241127,12.29,1899,-43.23,20240116,960,12.29,20241127,1899,-43.23,20240116,960,12.29,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241129,110903,57,100.00,KONEX,,,N,N,N,N, ,N,1079,2,2,0.19,188740,175,760.87,1095,1095,962,1238,916,1077,1078.51,0.00,0,0,1178,1127,1045,994,912,1086,953,36,161,500,680,1,1,7125253,77,3.06,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.18,960,20241127,12.40,1899,-43.18,20240116,960,12.40,20241127,1899,-43.18,20240116,960,12.40,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241129,100858,57,100.00,KONEX,,,N,N,N,N, ,N,1079,2,2,0.19,188740,175,760.87,1095,1095,962,1238,916,1077,1078.51,0.00,0,0,1178,1127,1045,994,912,1086,953,36,161,500,680,1,1,7125253,77,3.06,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.18,960,20241127,12.40,1899,-43.18,20240116,960,12.40,20241127,1899,-43.18,20240116,960,12.40,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241129,090902,57,100.00,KONEX,,,N,N,N,N, ,N,1095,18,2,1.67,3152,3,13.04,1095,1095,962,1238,916,1077,1050.67,0.00,0,0,1178,1127,1045,994,912,1086,953,36,161,500,680,1,1,7125253,78,3.10,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.34,960,20241127,14.06,1899,-42.34,20240116,960,14.06,20241127,1899,-42.34,20240116,960,14.06,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241128,160849,57,100.00,KONEX,,,N,N,N,N, ,N,1077,24,2,2.28,24052,23,0.47,1096,1096,963,1210,896,1053,1045.74,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.29,960,20241127,12.19,1899,-43.29,20240116,960,12.19,20241127,1899,-43.29,20240116,960,12.19,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241128,150907,57,100.00,KONEX,,,N,N,N,N, ,N,1077,24,2,2.28,14359,14,0.29,1096,1096,963,1210,896,1053,1025.64,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.29,960,20241127,12.19,1899,-43.29,20240116,960,12.19,20241127,1899,-43.29,20240116,960,12.19,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241128,140903,57,100.00,KONEX,,,N,N,N,N, ,N,1079,26,2,2.47,12311,12,0.25,1096,1096,963,1210,896,1053,1025.92,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,77,3.06,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.18,960,20241127,12.40,1899,-43.18,20240116,960,12.40,20241127,1899,-43.18,20240116,960,12.40,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20241101.csv b/112290/price/prices-20241101.csv index 336fa058d918..f8f31894e0ae 100644 --- a/112290/price/prices-20241101.csv +++ b/112290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12750,-900,5,-6.59,979517920,75130,267.76,13770,13770,12750,17740,9560,13650,13038.05,1.38,0,-7326,14156,13902,13636,13382,13116,14030,13510,103,4090,1000,8730,10,1,10110545,1289,-21.29,2.13,12,0.74,-599.00,5982.00,36700,20240503,-65.26,9340,20231122,36.51,36700,-65.26,20240503,10070,26.61,20240118,36700,-65.26,20240503,9400,35.64,20231206,2.76,N,112290,1000,102 억,,139467,N,N,0,N,00,N +20241129,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,-810,5,-5.93,913114130,69939,249.26,13770,13770,12800,17740,9560,13650,13055.86,1.38,0,-5172,14156,13902,13636,13382,13116,14030,13510,103,4090,1000,8730,10,1,10110545,1298,-21.44,2.15,12,0.69,-599.00,5982.00,36700,20240503,-65.01,9340,20231122,37.47,36700,-65.01,20240503,10070,27.51,20240118,36700,-65.01,20240503,9400,36.60,20231206,2.76,N,112290,1000,102 억,,139467,N,N,0,N,00,N +20241129,140904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,-700,5,-5.13,791977200,60530,215.72,13770,13770,12830,17740,9560,13650,13084.04,1.38,0,-3649,14156,13902,13636,13382,13116,14030,13510,103,4090,1000,8730,10,1,10110545,1309,-21.62,2.16,12,0.60,-599.00,5982.00,36700,20240503,-64.71,9340,20231122,38.65,36700,-64.71,20240503,10070,28.60,20240118,36700,-64.71,20240503,9400,37.77,20231206,2.76,N,112290,1000,102 억,,139467,N,N,0,N,00,N +20241129,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,-610,5,-4.47,692277540,52853,188.36,13770,13770,12830,17740,9560,13650,13098.17,1.38,0,-4511,14156,13902,13636,13382,13116,14030,13510,103,4090,1000,8730,10,1,10110545,1318,-21.77,2.18,12,0.52,-599.00,5982.00,36700,20240503,-64.47,9340,20231122,39.61,36700,-64.47,20240503,10070,29.49,20240118,36700,-64.47,20240503,9400,38.72,20231206,2.76,N,112290,1000,102 억,,139467,N,N,0,N,00,N +20241129,120903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,-690,5,-5.05,648780510,49503,176.42,13770,13770,12830,17740,9560,13650,13105.88,1.38,0,-4267,14156,13902,13636,13382,13116,14030,13510,103,4090,1000,8730,10,1,10110545,1310,-21.64,2.17,12,0.49,-599.00,5982.00,36700,20240503,-64.69,9340,20231122,38.76,36700,-64.69,20240503,10070,28.70,20240118,36700,-64.69,20240503,9400,37.87,20231206,2.76,N,112290,1000,102 억,,139467,N,N,0,N,00,N +20241129,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12940,-710,5,-5.20,480127480,36414,129.78,13770,13770,12930,17740,9560,13650,13185.24,1.38,0,-793,14156,13902,13636,13382,13116,14030,13510,103,4090,1000,8730,10,1,10110545,1308,-21.60,2.16,12,0.36,-599.00,5982.00,36700,20240503,-64.74,9340,20231122,38.54,36700,-64.74,20240503,10070,28.50,20240118,36700,-64.74,20240503,9400,37.66,20231206,2.76,N,112290,1000,102 억,,139467,N,N,0,N,00,N +20241129,100858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,-520,5,-3.81,337090150,25421,90.60,13770,13770,13070,17740,9560,13650,13260.30,1.38,0,-2258,14156,13902,13636,13382,13116,14030,13510,103,4090,1000,8730,10,1,10110545,1328,-21.92,2.19,12,0.25,-599.00,5982.00,36700,20240503,-64.22,9340,20231122,40.58,36700,-64.22,20240503,10070,30.39,20240118,36700,-64.22,20240503,9400,39.68,20231206,2.76,N,112290,1000,102 억,,139467,N,N,0,N,00,N +20241129,090902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13550,-100,5,-0.73,19677050,1455,5.19,13770,13770,13470,17740,9560,13650,13523.75,1.38,0,-431,14156,13902,13636,13382,13116,14030,13510,103,4090,1000,8730,10,1,10110545,1370,-22.62,2.27,12,0.01,-599.00,5982.00,36700,20240503,-63.08,9340,20231122,45.07,36700,-63.08,20240503,10070,34.56,20240118,36700,-63.08,20240503,9400,44.15,20231206,2.76,N,112290,1000,102 억,,139467,N,N,0,N,00,N 20241128,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,130,2,0.96,379119330,27848,49.51,13550,13890,13370,17570,9470,13520,13613.88,1.35,0,2770,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1380,-22.79,2.28,12,0.28,-599.00,5982.00,36700,20240503,-62.81,9340,20231122,46.15,36700,-62.81,20240503,10070,35.55,20240118,36700,-62.81,20240503,9400,45.21,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N 20241128,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,130,2,0.96,339313660,24934,44.33,13550,13890,13370,17570,9470,13520,13608.47,1.35,0,2912,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1380,-22.79,2.28,12,0.25,-599.00,5982.00,36700,20240503,-62.81,9340,20231122,46.15,36700,-62.81,20240503,10070,35.55,20240118,36700,-62.81,20240503,9400,45.21,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N 20241128,140903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13580,60,2,0.44,286763350,21092,37.50,13550,13890,13370,17570,9470,13520,13595.83,1.35,0,743,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1373,-22.67,2.27,12,0.21,-599.00,5982.00,36700,20240503,-63.00,9340,20231122,45.40,36700,-63.00,20240503,10070,34.86,20240118,36700,-63.00,20240503,9400,44.47,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N diff --git a/112610/price/prices-20241101.csv b/112610/price/prices-20241101.csv index 6ef29b05a52c..3678957e5d78 100644 --- a/112610/price/prices-20241101.csv +++ b/112610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160843,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40100,-2300,5,-5.42,19030821250,470814,189.34,42600,42650,39850,55100,29700,42400,40421.70,14.75,0,-114936,43433,42916,42233,41716,41033,43175,41975,211,12700,500,31370,50,1,42171403,16911,85.14,1.80,12,1.12,471.00,22277.00,73500,20240924,-45.44,38700,20241114,3.62,73500,-45.44,20240924,38700,3.62,20241114,73500,-45.44,20240924,38700,3.62,20241114,2.01,N,112610,500,210 억,,6218963,N,N,74,N,00,N +20241129,150901,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39950,-2450,5,-5.78,17894544500,442448,177.94,42600,42650,39850,55100,29700,42400,40444.40,14.75,0,-117462,43433,42916,42233,41716,41033,43175,41975,211,12700,500,31370,50,1,42171403,16847,84.82,1.79,12,1.05,471.00,22277.00,73500,20240924,-45.65,38700,20241114,3.23,73500,-45.65,20240924,38700,3.23,20241114,73500,-45.65,20240924,38700,3.23,20241114,2.01,N,112610,500,210 억,,6218963,N,N,37,N,00,N +20241129,140904,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40150,-2250,5,-5.31,15632078200,385952,155.22,42600,42650,39850,55100,29700,42400,40502.65,14.75,0,-120578,43433,42916,42233,41716,41033,43175,41975,211,12700,500,31370,50,1,42171403,16932,85.24,1.80,12,0.92,471.00,22277.00,73500,20240924,-45.37,38700,20241114,3.75,73500,-45.37,20240924,38700,3.75,20241114,73500,-45.37,20240924,38700,3.75,20241114,2.01,N,112610,500,210 억,,6218963,N,N,37,N,00,N +20241129,130902,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40350,-2050,5,-4.83,13901209400,342885,137.90,42600,42650,39850,55100,29700,42400,40541.90,14.75,0,-121713,43433,42916,42233,41716,41033,43175,41975,211,12700,500,31370,50,1,42171403,17016,85.67,1.81,12,0.81,471.00,22277.00,73500,20240924,-45.10,38700,20241114,4.26,73500,-45.10,20240924,38700,4.26,20241114,73500,-45.10,20240924,38700,4.26,20241114,2.01,N,112610,500,210 억,,6218963,N,N,37,N,00,N +20241129,120903,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40450,-1950,5,-4.60,12887973200,317839,127.82,42600,42650,39850,55100,29700,42400,40548.75,14.75,0,-125229,43433,42916,42233,41716,41033,43175,41975,211,12700,500,31370,50,1,42171403,17058,85.88,1.82,12,0.75,471.00,22277.00,73500,20240924,-44.97,38700,20241114,4.52,73500,-44.97,20240924,38700,4.52,20241114,73500,-44.97,20240924,38700,4.52,20241114,2.01,N,112610,500,210 억,,6218963,N,N,37,N,00,N +20241129,110904,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40150,-2250,5,-5.31,9447549000,231861,93.25,42600,42650,40100,55100,29700,42400,40746.61,14.75,0,-100003,43433,42916,42233,41716,41033,43175,41975,211,12700,500,31370,50,1,42171403,16932,85.24,1.80,12,0.55,471.00,22277.00,73500,20240924,-45.37,38700,20241114,3.75,73500,-45.37,20240924,38700,3.75,20241114,73500,-45.37,20240924,38700,3.75,20241114,2.01,N,112610,500,210 억,,6218963,N,N,37,N,00,N +20241129,100858,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40500,-1900,5,-4.48,7000615050,171202,68.85,42600,42650,40250,55100,29700,42400,40890.97,14.75,0,-76462,43433,42916,42233,41716,41033,43175,41975,211,12700,500,31370,50,1,42171403,17079,85.99,1.82,12,0.41,471.00,22277.00,73500,20240924,-44.90,38700,20241114,4.65,73500,-44.90,20240924,38700,4.65,20241114,73500,-44.90,20240924,38700,4.65,20241114,2.01,N,112610,500,210 억,,6218963,N,N,37,N,00,N +20241129,090902,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41350,-1050,5,-2.48,1193787200,28524,11.47,42600,42650,41300,55100,29700,42400,41852.03,14.75,0,-16819,43433,42916,42233,41716,41033,43175,41975,211,12700,500,31370,50,1,42171403,17438,87.79,1.86,12,0.07,471.00,22277.00,73500,20240924,-43.74,38700,20241114,6.85,73500,-43.74,20240924,38700,6.85,20241114,73500,-43.74,20240924,38700,6.85,20241114,2.01,N,112610,500,210 억,,6218963,N,N,37,N,00,N 20241128,160850,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42400,800,2,1.92,10384909050,246257,102.11,41650,42750,41550,54000,29150,41600,42170.78,14.82,0,-30175,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17881,90.02,1.90,12,0.58,471.00,22277.00,73500,20240924,-42.31,38700,20241114,9.56,73500,-42.31,20240924,38700,9.56,20241114,73500,-42.31,20240924,38700,9.56,20241114,2.00,N,112610,500,210 억,,6251546,N,N,37,N,00,N 20241128,150907,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42350,750,2,1.80,9842584450,233456,96.80,41650,42750,41550,54000,29150,41600,42160.51,14.82,0,-30342,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17860,89.92,1.90,12,0.55,471.00,22277.00,73500,20240924,-42.38,38700,20241114,9.43,73500,-42.38,20240924,38700,9.43,20241114,73500,-42.38,20240924,38700,9.43,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N 20241128,140904,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42150,550,2,1.32,7642464950,181510,75.26,41650,42750,41550,54000,29150,41600,42105.13,14.82,0,-32076,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17775,89.49,1.89,12,0.43,471.00,22277.00,73500,20240924,-42.65,38700,20241114,8.91,73500,-42.65,20240924,38700,8.91,20241114,73500,-42.65,20240924,38700,8.91,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N diff --git a/113810/price/prices-20241101.csv b/113810/price/prices-20241101.csv index 3f9f77864f5e..c49a2a354035 100644 --- a/113810/price/prices-20241101.csv +++ b/113810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160843,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,655,-11,5,-1.65,97772684,149819,172.62,661,679,645,865,467,666,652.33,1.35,0,-4773,684,674,667,657,650,680,663,163,199,500,460,1,1,32628051,214,7.20,1.21,12,0.46,91.00,541.00,1270,20240116,-48.43,645,20241129,1.55,1270,-48.43,20240116,645,1.55,20241129,1270,-48.43,20240116,645,1.55,20241129,0.34,N,113810,500,163 억,,440132,N,N,0,N,00,N +20241129,150902,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,653,-13,5,-1.95,93407282,143141,164.92,661,679,645,865,467,666,652.27,1.35,0,-1626,684,674,667,657,650,680,663,163,199,500,460,1,1,32628051,213,7.18,1.21,12,0.44,91.00,541.00,1270,20240116,-48.58,645,20241129,1.24,1270,-48.58,20240116,645,1.24,20241129,1270,-48.58,20240116,645,1.24,20241129,0.34,N,113810,500,163 억,,440132,N,N,0,N,00,N +20241129,140905,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,654,-12,5,-1.80,88563766,135690,156.34,661,679,645,865,467,666,652.39,1.35,0,-1145,684,674,667,657,650,680,663,163,199,500,460,1,1,32628051,213,7.19,1.21,12,0.42,91.00,541.00,1270,20240116,-48.50,645,20241129,1.40,1270,-48.50,20240116,645,1.40,20241129,1270,-48.50,20240116,645,1.40,20241129,0.34,N,113810,500,163 억,,440132,N,N,0,N,00,N +20241129,130902,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,658,-8,5,-1.20,78652072,120440,138.77,661,679,645,865,467,666,652.71,1.35,0,-2884,684,674,667,657,650,680,663,163,199,500,460,1,1,32628051,215,7.23,1.22,12,0.37,91.00,541.00,1270,20240116,-48.19,645,20241129,2.02,1270,-48.19,20240116,645,2.02,20241129,1270,-48.19,20240116,645,2.02,20241129,0.34,N,113810,500,163 억,,440132,N,N,0,N,00,N +20241129,120903,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,648,-18,5,-2.70,72488980,110976,127.86,661,679,645,865,467,666,652.84,1.35,0,-5512,684,674,667,657,650,680,663,163,199,500,460,1,1,32628051,211,7.12,1.20,12,0.34,91.00,541.00,1270,20240116,-48.98,645,20241129,0.47,1270,-48.98,20240116,645,0.47,20241129,1270,-48.98,20240116,645,0.47,20241129,0.34,N,113810,500,163 억,,440132,N,N,0,N,00,N +20241129,110904,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,653,-13,5,-1.95,55757124,85207,98.17,661,679,645,865,467,666,653.95,1.35,0,-6668,684,674,667,657,650,680,663,163,199,500,460,1,1,32628051,213,7.18,1.21,12,0.26,91.00,541.00,1270,20240116,-48.58,645,20241129,1.24,1270,-48.58,20240116,645,1.24,20241129,1270,-48.58,20240116,645,1.24,20241129,0.34,N,113810,500,163 억,,440132,N,N,0,N,00,N +20241129,100858,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,650,-16,5,-2.40,29393027,44659,51.45,661,679,650,865,467,666,657.60,1.35,0,-8405,684,674,667,657,650,680,663,163,199,500,460,1,1,32628051,212,7.14,1.20,12,0.14,91.00,541.00,1270,20240116,-48.82,650,20241129,0.00,1270,-48.82,20240116,650,0.00,20241129,1270,-48.82,20240116,650,0.00,20241129,0.34,N,113810,500,163 억,,440132,N,N,0,N,00,N +20241129,090903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,667,1,2,0.15,10738197,16174,18.64,661,679,661,865,467,666,663.44,1.35,0,-2198,684,674,667,657,650,680,663,163,199,500,460,1,1,32628051,218,7.33,1.23,12,0.05,91.00,541.00,1270,20240116,-47.48,656,20241122,1.68,1270,-47.48,20240116,656,1.68,20241122,1270,-47.48,20240116,656,1.68,20241122,0.34,N,113810,500,163 억,,440132,N,N,0,N,00,N 20241128,160850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,666,-4,5,-0.60,57605094,86793,76.70,662,677,660,871,469,670,663.56,1.38,0,-15573,688,679,670,661,652,674,656,163,201,500,460,1,1,32628051,217,7.32,1.23,12,0.27,91.00,541.00,1270,20240116,-47.56,656,20241122,1.52,1270,-47.56,20240116,656,1.52,20241122,1270,-47.56,20240116,656,1.52,20241122,0.34,N,113810,500,163 억,,448738,N,N,0,N,00,N 20241128,150908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,667,-3,5,-0.45,50519190,76143,67.29,662,677,660,871,469,670,663.30,1.38,0,-14764,688,679,670,661,652,674,656,163,201,500,460,1,1,32628051,218,7.33,1.23,12,0.23,91.00,541.00,1270,20240116,-47.48,656,20241122,1.68,1270,-47.48,20240116,656,1.68,20241122,1270,-47.48,20240116,656,1.68,20241122,0.34,N,113810,500,163 억,,448738,N,N,0,N,00,N 20241128,140904,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,663,-7,5,-1.04,39302081,59275,52.38,662,677,660,871,469,670,662.80,1.38,0,-7411,688,679,670,661,652,674,656,163,201,500,460,1,1,32628051,216,7.29,1.23,12,0.18,91.00,541.00,1270,20240116,-47.80,656,20241122,1.07,1270,-47.80,20240116,656,1.07,20241122,1270,-47.80,20240116,656,1.07,20241122,0.34,N,113810,500,163 억,,448738,N,N,0,N,00,N diff --git a/114090/price/prices-20241101.csv b/114090/price/prices-20241101.csv index f97dad1a9c0b..e848a53f2afc 100644 --- a/114090/price/prices-20241101.csv +++ b/114090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160844,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11720,20,2,0.17,1895389380,163103,221.68,11710,11740,11470,15210,8190,11700,11620.79,10.87,0,33414,11853,11776,11633,11556,11413,11815,11595,309,3510,500,8650,10,1,61855670,7249,16.53,1.76,12,0.26,709.00,6658.00,14380,20240430,-18.50,10180,20241115,15.13,14380,-18.50,20240430,10180,15.13,20241115,14380,-18.50,20240430,10180,15.13,20241115,0.61,N,114090,500,309 억,,6721522,N,N,824,N,00,N +20241129,150902,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11590,-110,5,-0.94,1633017760,140573,191.06,11710,11740,11470,15210,8190,11700,11616.87,10.87,0,24638,11853,11776,11633,11556,11413,11815,11595,309,3510,500,8650,10,1,61855670,7169,16.35,1.74,12,0.23,709.00,6658.00,14380,20240430,-19.40,10180,20241115,13.85,14380,-19.40,20240430,10180,13.85,20241115,14380,-19.40,20240430,10180,13.85,20241115,0.61,N,114090,500,309 억,,6721522,N,N,5,N,00,N +20241129,140905,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11710,10,2,0.09,1072853820,92382,125.56,11710,11740,11470,15210,8190,11700,11613.23,10.87,0,13595,11853,11776,11633,11556,11413,11815,11595,309,3510,500,8650,10,1,61855670,7243,16.52,1.76,12,0.15,709.00,6658.00,14380,20240430,-18.57,10180,20241115,15.03,14380,-18.57,20240430,10180,15.03,20241115,14380,-18.57,20240430,10180,15.03,20241115,0.61,N,114090,500,309 억,,6721522,N,N,5,N,00,N +20241129,130902,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11720,20,2,0.17,847034420,73096,99.35,11710,11740,11470,15210,8190,11700,11587.97,10.87,0,16573,11853,11776,11633,11556,11413,11815,11595,309,3510,500,8650,10,1,61855670,7249,16.53,1.76,12,0.12,709.00,6658.00,14380,20240430,-18.50,10180,20241115,15.13,14380,-18.50,20240430,10180,15.13,20241115,14380,-18.50,20240430,10180,15.13,20241115,0.61,N,114090,500,309 억,,6721522,N,N,5,N,00,N +20241129,120904,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11690,-10,5,-0.09,708456770,61255,83.25,11710,11710,11470,15210,8190,11700,11565.70,10.87,0,17592,11853,11776,11633,11556,11413,11815,11595,309,3510,500,8650,10,1,61855670,7231,16.49,1.76,12,0.10,709.00,6658.00,14380,20240430,-18.71,10180,20241115,14.83,14380,-18.71,20240430,10180,14.83,20241115,14380,-18.71,20240430,10180,14.83,20241115,0.61,N,114090,500,309 억,,6721522,N,N,5,N,00,N +20241129,110905,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11550,-150,5,-1.28,474771090,41197,55.99,11710,11710,11470,15210,8190,11700,11524.41,10.87,0,10890,11853,11776,11633,11556,11413,11815,11595,309,3510,500,8650,10,1,61855670,7144,16.29,1.73,12,0.07,709.00,6658.00,14380,20240430,-19.68,10180,20241115,13.46,14380,-19.68,20240430,10180,13.46,20241115,14380,-19.68,20240430,10180,13.46,20241115,0.61,N,114090,500,309 억,,6721522,N,N,5,N,00,N +20241129,100859,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11510,-190,5,-1.62,374154050,32457,44.11,11710,11710,11480,15210,8190,11700,11527.68,10.87,0,7879,11853,11776,11633,11556,11413,11815,11595,309,3510,500,8650,10,1,61855670,7120,16.23,1.73,12,0.05,709.00,6658.00,14380,20240430,-19.96,10180,20241115,13.06,14380,-19.96,20240430,10180,13.06,20241115,14380,-19.96,20240430,10180,13.06,20241115,0.61,N,114090,500,309 억,,6721522,N,N,5,N,00,N +20241129,090903,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11510,-190,5,-1.62,16688190,1441,1.96,11710,11710,11490,15210,8190,11700,11580.98,10.87,0,-691,11853,11776,11633,11556,11413,11815,11595,309,3510,500,8650,10,1,61855670,7120,16.23,1.73,12,0.00,709.00,6658.00,14380,20240430,-19.96,10180,20241115,13.06,14380,-19.96,20240430,10180,13.06,20241115,14380,-19.96,20240430,10180,13.06,20241115,0.61,N,114090,500,309 억,,6721522,N,N,5,N,00,N 20241128,160851,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11700,100,2,0.86,855323210,73463,66.42,11620,11710,11490,15080,8120,11600,11642.91,10.88,0,-2551,11786,11692,11556,11462,11326,11740,11510,309,3480,500,8580,10,1,61855670,7237,16.50,1.76,12,0.12,709.00,6658.00,14380,20240430,-18.64,10180,20241115,14.93,14380,-18.64,20240430,10180,14.93,20241115,14380,-18.64,20240430,10180,14.93,20241115,0.61,N,114090,500,309 억,,6727029,N,N,5,N,00,N 20241128,150908,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11700,100,2,0.86,762482820,65526,59.24,11620,11710,11490,15080,8120,11600,11636.34,10.88,0,-3791,11786,11692,11556,11462,11326,11740,11510,309,3480,500,8580,10,1,61855670,7237,16.50,1.76,12,0.11,709.00,6658.00,14380,20240430,-18.64,10180,20241115,14.93,14380,-18.64,20240430,10180,14.93,20241115,14380,-18.64,20240430,10180,14.93,20241115,0.61,N,114090,500,309 억,,6727029,N,N,1847,N,00,N 20241128,140904,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11670,70,2,0.60,593595360,51068,46.17,11620,11710,11490,15080,8120,11600,11623.63,10.88,0,2779,11786,11692,11556,11462,11326,11740,11510,309,3480,500,8580,10,1,61855670,7219,16.46,1.75,12,0.08,709.00,6658.00,14380,20240430,-18.85,10180,20241115,14.64,14380,-18.85,20240430,10180,14.64,20241115,14380,-18.85,20240430,10180,14.64,20241115,0.61,N,114090,500,309 억,,6727029,N,N,1847,N,00,N diff --git a/114190/price/prices-20241101.csv b/114190/price/prices-20241101.csv index 8f79b29198a5..bc905ac2afa8 100644 --- a/114190/price/prices-20241101.csv +++ b/114190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160844,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10700,80,2,0.75,1686116970,161632,286.79,10520,10980,10100,13800,7440,10620,10431.58,0.89,0,-30499,10973,10796,10593,10416,10213,10695,10315,131,3180,500,7640,10,1,26123038,2795,63.69,7.16,12,0.62,168.00,1494.00,22800,20240614,-53.07,9700,20241115,10.31,22800,-53.07,20240614,9700,10.31,20241115,22800,-53.07,20240614,9700,10.31,20241115,1.27,N,114190,500,130 억,,231359,N,N,76,N,00,N +20241129,150902,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10660,40,2,0.38,1609932690,154514,274.16,10520,10980,10100,13800,7440,10620,10419.33,0.89,0,-29516,10973,10796,10593,10416,10213,10695,10315,131,3180,500,7640,10,1,26123038,2785,63.45,7.14,12,0.59,168.00,1494.00,22800,20240614,-53.25,9700,20241115,9.90,22800,-53.25,20240614,9700,9.90,20241115,22800,-53.25,20240614,9700,9.90,20241115,1.27,N,114190,500,130 억,,231359,N,N,76,N,00,N +20241129,140905,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10350,-270,5,-2.54,1384539180,133223,236.38,10520,10770,10100,13800,7440,10620,10392.64,0.89,0,-22731,10973,10796,10593,10416,10213,10695,10315,131,3180,500,7640,10,1,26123038,2704,61.61,6.93,12,0.51,168.00,1494.00,22800,20240614,-54.61,9700,20241115,6.70,22800,-54.61,20240614,9700,6.70,20241115,22800,-54.61,20240614,9700,6.70,20241115,1.27,N,114190,500,130 억,,231359,N,N,76,N,00,N +20241129,130902,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10510,-110,5,-1.04,1319510470,126949,225.25,10520,10770,10100,13800,7440,10620,10394.02,0.89,0,-23597,10973,10796,10593,10416,10213,10695,10315,131,3180,500,7640,10,1,26123038,2746,62.56,7.03,12,0.49,168.00,1494.00,22800,20240614,-53.90,9700,20241115,8.35,22800,-53.90,20240614,9700,8.35,20241115,22800,-53.90,20240614,9700,8.35,20241115,1.27,N,114190,500,130 억,,231359,N,N,76,N,00,N +20241129,120904,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10340,-280,5,-2.64,1192049570,114591,203.32,10520,10770,10100,13800,7440,10620,10402.65,0.89,0,-23146,10973,10796,10593,10416,10213,10695,10315,131,3180,500,7640,10,1,26123038,2701,61.55,6.92,12,0.44,168.00,1494.00,22800,20240614,-54.65,9700,20241115,6.60,22800,-54.65,20240614,9700,6.60,20241115,22800,-54.65,20240614,9700,6.60,20241115,1.27,N,114190,500,130 억,,231359,N,N,76,N,00,N +20241129,110905,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10450,-170,5,-1.60,1103119160,105969,188.02,10520,10770,10100,13800,7440,10620,10409.83,0.89,0,-24920,10973,10796,10593,10416,10213,10695,10315,131,3180,500,7640,10,1,26123038,2730,62.20,6.99,12,0.41,168.00,1494.00,22800,20240614,-54.17,9700,20241115,7.73,22800,-54.17,20240614,9700,7.73,20241115,22800,-54.17,20240614,9700,7.73,20241115,1.27,N,114190,500,130 억,,231359,N,N,76,N,00,N +20241129,100859,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10320,-300,5,-2.82,918184850,88235,156.56,10520,10770,10100,13800,7440,10620,10406.13,0.89,0,-23243,10973,10796,10593,10416,10213,10695,10315,131,3180,500,7640,10,1,26123038,2696,61.43,6.91,12,0.34,168.00,1494.00,22800,20240614,-54.74,9700,20241115,6.39,22800,-54.74,20240614,9700,6.39,20241115,22800,-54.74,20240614,9700,6.39,20241115,1.27,N,114190,500,130 억,,231359,N,N,76,N,00,N +20241129,090903,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10220,-400,5,-3.77,126798970,12287,21.80,10520,10520,10210,13800,7440,10620,10319.77,0.89,0,-6478,10973,10796,10593,10416,10213,10695,10315,131,3180,500,7640,10,1,26123038,2670,60.83,6.84,12,0.05,168.00,1494.00,22800,20240614,-55.18,9700,20241115,5.36,22800,-55.18,20240614,9700,5.36,20241115,22800,-55.18,20240614,9700,5.36,20241115,1.27,N,114190,500,130 억,,231359,N,N,76,N,00,N 20241128,160851,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10620,40,2,0.38,594729170,56336,64.08,10680,10770,10390,13750,7410,10580,10556.82,0.83,0,13868,11193,10886,10693,10386,10193,10790,10290,131,3170,500,7610,10,1,26123038,2774,63.21,7.11,12,0.22,168.00,1494.00,22800,20240614,-53.42,9700,20241115,9.48,22800,-53.42,20240614,9700,9.48,20241115,22800,-53.42,20240614,9700,9.48,20241115,1.27,N,114190,500,130 억,,217940,N,N,76,N,00,N 20241128,150908,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10620,40,2,0.38,558021800,52873,60.14,10680,10770,10390,13750,7410,10580,10554.00,0.83,0,12698,11193,10886,10693,10386,10193,10790,10290,131,3170,500,7610,10,1,26123038,2774,63.21,7.11,12,0.20,168.00,1494.00,22800,20240614,-53.42,9700,20241115,9.48,22800,-53.42,20240614,9700,9.48,20241115,22800,-53.42,20240614,9700,9.48,20241115,1.27,N,114190,500,130 억,,217940,N,N,0,N,00,N 20241128,140905,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10610,30,2,0.28,491320010,46569,52.97,10680,10770,10390,13750,7410,10580,10550.37,0.83,0,12030,11193,10886,10693,10386,10193,10790,10290,131,3170,500,7610,10,1,26123038,2772,63.15,7.10,12,0.18,168.00,1494.00,22800,20240614,-53.46,9700,20241115,9.38,22800,-53.46,20240614,9700,9.38,20241115,22800,-53.46,20240614,9700,9.38,20241115,1.27,N,114190,500,130 억,,217940,N,N,0,N,00,N diff --git a/114450/price/prices-20241101.csv b/114450/price/prices-20241101.csv index 7d814edb3460..c5c81b9525a7 100644 --- a/114450/price/prices-20241101.csv +++ b/114450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,-19,5,-1.07,100384361,57790,171.18,1779,1779,1722,2310,1246,1779,1737.05,2.02,0,-30755,1843,1810,1787,1754,1731,1827,1771,100,531,500,1060,1,1,20000000,352,-2.15,0.97,12,0.29,-818.00,1816.00,4545,20240816,-61.28,1613,20240805,9.11,4545,-61.28,20240816,1613,9.11,20240805,4545,-61.28,20240816,1613,9.11,20240805,0.07,N,114450,500,100 억,,403049,N,N,0,N,00,N +20241129,150903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,-49,5,-2.75,92137160,53082,157.24,1779,1779,1722,2310,1246,1779,1735.75,2.02,0,-27888,1843,1810,1787,1754,1731,1827,1771,100,531,500,1060,1,1,20000000,346,-2.11,0.95,12,0.27,-818.00,1816.00,4545,20240816,-61.94,1613,20240805,7.25,4545,-61.94,20240816,1613,7.25,20240805,4545,-61.94,20240816,1613,7.25,20240805,0.07,N,114450,500,100 억,,403049,N,N,0,N,00,N +20241129,140906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1729,-50,5,-2.81,78571925,45238,134.00,1779,1779,1722,2310,1246,1779,1736.86,2.02,0,-26950,1843,1810,1787,1754,1731,1827,1771,100,531,500,1060,1,1,20000000,346,-2.11,0.95,12,0.23,-818.00,1816.00,4545,20240816,-61.96,1613,20240805,7.19,4545,-61.96,20240816,1613,7.19,20240805,4545,-61.96,20240816,1613,7.19,20240805,0.07,N,114450,500,100 억,,403049,N,N,0,N,00,N +20241129,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,-49,5,-2.75,70222979,40410,119.70,1779,1779,1722,2310,1246,1779,1737.76,2.02,0,-23275,1843,1810,1787,1754,1731,1827,1771,100,531,500,1060,1,1,20000000,346,-2.11,0.95,12,0.20,-818.00,1816.00,4545,20240816,-61.94,1613,20240805,7.25,4545,-61.94,20240816,1613,7.25,20240805,4545,-61.94,20240816,1613,7.25,20240805,0.07,N,114450,500,100 억,,403049,N,N,0,N,00,N +20241129,120904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1729,-50,5,-2.81,65551286,37708,111.70,1779,1779,1722,2310,1246,1779,1738.39,2.02,0,-23565,1843,1810,1787,1754,1731,1827,1771,100,531,500,1060,1,1,20000000,346,-2.11,0.95,12,0.19,-818.00,1816.00,4545,20240816,-61.96,1613,20240805,7.19,4545,-61.96,20240816,1613,7.19,20240805,4545,-61.96,20240816,1613,7.19,20240805,0.07,N,114450,500,100 억,,403049,N,N,0,N,00,N +20241129,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1737,-42,5,-2.36,57549144,33081,97.99,1779,1779,1722,2310,1246,1779,1739.64,2.02,0,-23799,1843,1810,1787,1754,1731,1827,1771,100,531,500,1060,1,1,20000000,347,-2.12,0.96,12,0.17,-818.00,1816.00,4545,20240816,-61.78,1613,20240805,7.69,4545,-61.78,20240816,1613,7.69,20240805,4545,-61.78,20240816,1613,7.69,20240805,0.07,N,114450,500,100 억,,403049,N,N,0,N,00,N +20241129,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1737,-42,5,-2.36,53035108,30483,90.30,1779,1779,1722,2310,1246,1779,1739.83,2.02,0,-23378,1843,1810,1787,1754,1731,1827,1771,100,531,500,1060,1,1,20000000,347,-2.12,0.96,12,0.15,-818.00,1816.00,4545,20240816,-61.78,1613,20240805,7.69,4545,-61.78,20240816,1613,7.69,20240805,4545,-61.78,20240816,1613,7.69,20240805,0.07,N,114450,500,100 억,,403049,N,N,0,N,00,N +20241129,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1761,-18,5,-1.01,4577422,2590,7.67,1779,1779,1761,2310,1246,1779,1767.34,2.02,0,-2436,1843,1810,1787,1754,1731,1827,1771,100,531,500,1060,1,1,20000000,352,-2.15,0.97,12,0.01,-818.00,1816.00,4545,20240816,-61.25,1613,20240805,9.18,4545,-61.25,20240816,1613,9.18,20240805,4545,-61.25,20240816,1613,9.18,20240805,0.07,N,114450,500,100 억,,403049,N,N,0,N,00,N 20241128,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,20,2,1.14,60169042,33759,75.03,1770,1820,1764,2285,1232,1759,1782.31,1.98,0,7732,1805,1782,1766,1743,1727,1774,1735,100,526,500,1050,1,1,20000000,356,-2.17,0.98,12,0.17,-818.00,1816.00,4545,20240816,-60.86,1613,20240805,10.29,4545,-60.86,20240816,1613,10.29,20240805,4545,-60.86,20240816,1613,10.29,20240805,0.07,N,114450,500,100 억,,395432,N,N,0,N,00,N 20241128,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,14,2,0.80,57955915,32513,72.26,1770,1820,1764,2285,1232,1759,1782.55,1.98,0,8100,1805,1782,1766,1743,1727,1774,1735,100,526,500,1050,1,1,20000000,355,-2.17,0.98,12,0.16,-818.00,1816.00,4545,20240816,-60.99,1613,20240805,9.92,4545,-60.99,20240816,1613,9.92,20240805,4545,-60.99,20240816,1613,9.92,20240805,0.07,N,114450,500,100 억,,395432,N,N,0,N,00,N 20241128,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,29,2,1.65,48275805,27074,60.17,1770,1820,1764,2285,1232,1759,1783.11,1.98,0,7725,1805,1782,1766,1743,1727,1774,1735,100,526,500,1050,1,1,20000000,358,-2.19,0.98,12,0.14,-818.00,1816.00,4545,20240816,-60.66,1613,20240805,10.85,4545,-60.66,20240816,1613,10.85,20240805,4545,-60.66,20240816,1613,10.85,20240805,0.07,N,114450,500,100 억,,395432,N,N,0,N,00,N diff --git a/114630/price/prices-20241101.csv b/114630/price/prices-20241101.csv index 765d321bb91d..e3537928c5b6 100644 --- a/114630/price/prices-20241101.csv +++ b/114630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,510,-13,5,-2.49,100007035,195810,111.16,524,524,507,679,367,523,510.75,5.41,0,-15011,537,530,521,514,505,531,515,390,156,500,320,1,1,77757548,397,4.25,0.30,12,0.25,120.00,1726.00,795,20240304,-35.85,501,20241125,1.80,795,-35.85,20240304,501,1.80,20241125,795,-35.85,20240304,501,1.80,20241125,3.20,N,114630,500,389 억,,4205807,N,N,0,N,00,N +20241129,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-12,5,-2.29,89881249,175944,99.88,524,524,507,679,367,523,510.85,5.41,0,-13811,537,530,521,514,505,531,515,390,156,500,320,1,1,77757548,397,4.26,0.30,12,0.23,120.00,1726.00,795,20240304,-35.72,501,20241125,2.00,795,-35.72,20240304,501,2.00,20241125,795,-35.72,20240304,501,2.00,20241125,3.20,N,114630,500,389 억,,4205807,N,N,0,N,00,N +20241129,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,513,-10,5,-1.91,80339960,157274,89.28,524,524,507,679,367,523,510.83,5.41,0,-12064,537,530,521,514,505,531,515,390,156,500,320,1,1,77757548,399,4.28,0.30,12,0.20,120.00,1726.00,795,20240304,-35.47,501,20241125,2.40,795,-35.47,20240304,501,2.40,20241125,795,-35.47,20240304,501,2.40,20241125,3.20,N,114630,500,389 억,,4205807,N,N,0,N,00,N +20241129,130903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,513,-10,5,-1.91,76447439,149700,84.98,524,524,507,679,367,523,510.67,5.41,0,-10886,537,530,521,514,505,531,515,390,156,500,320,1,1,77757548,399,4.28,0.30,12,0.19,120.00,1726.00,795,20240304,-35.47,501,20241125,2.40,795,-35.47,20240304,501,2.40,20241125,795,-35.47,20240304,501,2.40,20241125,3.20,N,114630,500,389 억,,4205807,N,N,0,N,00,N +20241129,120905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,513,-10,5,-1.91,68002896,133170,75.60,524,524,507,679,367,523,510.65,5.41,0,-10808,537,530,521,514,505,531,515,390,156,500,320,1,1,77757548,399,4.28,0.30,12,0.17,120.00,1726.00,795,20240304,-35.47,501,20241125,2.40,795,-35.47,20240304,501,2.40,20241125,795,-35.47,20240304,501,2.40,20241125,3.20,N,114630,500,389 억,,4205807,N,N,0,N,00,N +20241129,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-12,5,-2.29,63234127,123863,70.31,524,524,507,679,367,523,510.52,5.41,0,-7768,537,530,521,514,505,531,515,390,156,500,320,1,1,77757548,397,4.26,0.30,12,0.16,120.00,1726.00,795,20240304,-35.72,501,20241125,2.00,795,-35.72,20240304,501,2.00,20241125,795,-35.72,20240304,501,2.00,20241125,3.20,N,114630,500,389 억,,4205807,N,N,0,N,00,N +20241129,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,-11,5,-2.10,50296516,98625,55.99,524,524,507,679,367,523,509.98,5.41,0,-5440,537,530,521,514,505,531,515,390,156,500,320,1,1,77757548,398,4.27,0.30,12,0.13,120.00,1726.00,795,20240304,-35.60,501,20241125,2.20,795,-35.60,20240304,501,2.20,20241125,795,-35.60,20240304,501,2.20,20241125,3.20,N,114630,500,389 억,,4205807,N,N,0,N,00,N +20241129,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,-11,5,-2.10,3792312,7395,4.20,524,524,511,679,367,523,512.82,5.41,0,1172,537,530,521,514,505,531,515,390,156,500,320,1,1,77757548,398,4.27,0.30,12,0.01,120.00,1726.00,795,20240304,-35.60,501,20241125,2.20,795,-35.60,20240304,501,2.20,20241125,795,-35.60,20240304,501,2.20,20241125,3.20,N,114630,500,389 억,,4205807,N,N,0,N,00,N 20241128,160852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,523,-2,5,-0.38,91175623,176153,8.90,523,528,512,682,368,525,517.57,5.42,0,-7929,581,553,531,503,481,567,517,390,157,500,320,1,1,77757548,407,4.36,0.30,12,0.23,120.00,1726.00,795,20240304,-34.21,501,20241125,4.39,795,-34.21,20240304,501,4.39,20241125,795,-34.21,20240304,501,4.39,20241125,3.19,N,114630,500,389 억,,4213786,N,N,0,N,00,N 20241128,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,-3,5,-0.57,87763704,169609,8.57,523,528,512,682,368,525,517.42,5.42,0,-6327,581,553,531,503,481,567,517,390,157,500,320,1,1,77757548,406,4.35,0.30,12,0.22,120.00,1726.00,795,20240304,-34.34,501,20241125,4.19,795,-34.34,20240304,501,4.19,20241125,795,-34.34,20240304,501,4.19,20241125,3.19,N,114630,500,389 억,,4213786,N,N,0,N,00,N 20241128,140905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-7,5,-1.33,77830460,150468,7.60,523,528,512,682,368,525,517.23,5.42,0,-6309,581,553,531,503,481,567,517,390,157,500,320,1,1,77757548,403,4.32,0.30,12,0.19,120.00,1726.00,795,20240304,-34.84,501,20241125,3.39,795,-34.84,20240304,501,3.39,20241125,795,-34.84,20240304,501,3.39,20241125,3.19,N,114630,500,389 억,,4213786,N,N,0,N,00,N diff --git a/114810/price/prices-20241101.csv b/114810/price/prices-20241101.csv index 9ce6e1b6ef1c..1140e409be9e 100644 --- a/114810/price/prices-20241101.csv +++ b/114810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160845,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5690,-270,5,-4.53,923311160,161774,264.71,5950,5960,5610,7740,4180,5960,5707.55,4.01,0,-51756,6080,6020,5960,5900,5840,5990,5870,147,1780,500,3810,10,1,29113174,1657,77.95,1.03,12,0.56,73.00,5531.00,15360,20240402,-62.96,5610,20241129,1.43,15360,-62.96,20240402,5610,1.43,20241129,15360,-62.96,20240402,5610,1.43,20241129,0.67,N,114810,500,146 억,,1167627,N,N,19,N,00,N +20241129,150903,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5690,-270,5,-4.53,893441290,156516,256.11,5950,5960,5610,7740,4180,5960,5708.30,4.01,0,-50998,6080,6020,5960,5900,5840,5990,5870,147,1780,500,3810,10,1,29113174,1657,77.95,1.03,12,0.54,73.00,5531.00,15360,20240402,-62.96,5610,20241129,1.43,15360,-62.96,20240402,5610,1.43,20241129,15360,-62.96,20240402,5610,1.43,20241129,0.67,N,114810,500,146 억,,1167627,N,N,0,N,00,N +20241129,140906,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5720,-240,5,-4.03,824360340,144383,236.26,5950,5960,5610,7740,4180,5960,5709.54,4.01,0,-54326,6080,6020,5960,5900,5840,5990,5870,147,1780,500,3810,10,1,29113174,1665,78.36,1.03,12,0.50,73.00,5531.00,15360,20240402,-62.76,5610,20241129,1.96,15360,-62.76,20240402,5610,1.96,20241129,15360,-62.76,20240402,5610,1.96,20241129,0.67,N,114810,500,146 억,,1167627,N,N,0,N,00,N +20241129,130903,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5690,-270,5,-4.53,761966880,133467,218.39,5950,5960,5610,7740,4180,5960,5709.03,4.01,0,-51851,6080,6020,5960,5900,5840,5990,5870,147,1780,500,3810,10,1,29113174,1657,77.95,1.03,12,0.46,73.00,5531.00,15360,20240402,-62.96,5610,20241129,1.43,15360,-62.96,20240402,5610,1.43,20241129,15360,-62.96,20240402,5610,1.43,20241129,0.67,N,114810,500,146 억,,1167627,N,N,0,N,00,N +20241129,120905,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5630,-330,5,-5.54,690423420,120841,197.73,5950,5960,5610,7740,4180,5960,5713.48,4.01,0,-51859,6080,6020,5960,5900,5840,5990,5870,147,1780,500,3810,10,1,29113174,1639,77.12,1.02,12,0.42,73.00,5531.00,15360,20240402,-63.35,5610,20241129,0.36,15360,-63.35,20240402,5610,0.36,20241129,15360,-63.35,20240402,5610,0.36,20241129,0.67,N,114810,500,146 억,,1167627,N,N,0,N,00,N +20241129,110906,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5650,-310,5,-5.20,652103580,114036,186.60,5950,5960,5610,7740,4180,5960,5718.40,4.01,0,-53270,6080,6020,5960,5900,5840,5990,5870,147,1780,500,3810,10,1,29113174,1645,77.40,1.02,12,0.39,73.00,5531.00,15360,20240402,-63.22,5610,20241129,0.71,15360,-63.22,20240402,5610,0.71,20241129,15360,-63.22,20240402,5610,0.71,20241129,0.67,N,114810,500,146 억,,1167627,N,N,0,N,00,N +20241129,100900,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5670,-290,5,-4.87,494043030,86070,140.84,5950,5960,5640,7740,4180,5960,5740.01,4.01,0,-42969,6080,6020,5960,5900,5840,5990,5870,147,1780,500,3810,10,1,29113174,1651,77.67,1.03,12,0.30,73.00,5531.00,15360,20240402,-63.09,5640,20241129,0.53,15360,-63.09,20240402,5640,0.53,20241129,15360,-63.09,20240402,5640,0.53,20241129,0.67,N,114810,500,146 억,,1167627,N,N,0,N,00,N +20241129,090904,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5850,-110,5,-1.85,43012180,7330,11.99,5950,5960,5850,7740,4180,5960,5867.95,4.01,0,-2212,6080,6020,5960,5900,5840,5990,5870,147,1780,500,3810,10,1,29113174,1703,80.14,1.06,12,0.03,73.00,5531.00,15360,20240402,-61.91,5850,20241129,0.00,15360,-61.91,20240402,5850,0.00,20241129,15360,-61.91,20240402,5850,0.00,20241129,0.67,N,114810,500,146 억,,1167627,N,N,0,N,00,N 20241128,160852,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5960,-40,5,-0.67,362161330,61060,54.42,6010,6020,5900,7800,4200,6000,5931.23,4.04,0,-8581,6360,6180,6040,5860,5720,6110,5790,147,1800,500,3840,10,1,29113174,1735,81.64,1.08,12,0.21,73.00,5531.00,15360,20240402,-61.20,5900,20241128,1.02,15360,-61.20,20240402,5900,1.02,20241128,15360,-61.20,20240402,5900,1.02,20241128,0.65,N,114810,500,146 억,,1176175,N,N,0,N,00,N 20241128,150909,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5940,-60,5,-1.00,350170220,59042,52.63,6010,6020,5900,7800,4200,6000,5930.87,4.04,0,-8104,6360,6180,6040,5860,5720,6110,5790,147,1800,500,3840,10,1,29113174,1729,81.37,1.07,12,0.20,73.00,5531.00,15360,20240402,-61.33,5900,20241128,0.68,15360,-61.33,20240402,5900,0.68,20241128,15360,-61.33,20240402,5900,0.68,20241128,0.65,N,114810,500,146 억,,1176175,N,N,0,N,00,N 20241128,140906,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5910,-90,5,-1.50,311740500,52543,46.83,6010,6020,5900,7800,4200,6000,5933.05,4.04,0,-9190,6360,6180,6040,5860,5720,6110,5790,147,1800,500,3840,10,1,29113174,1721,80.96,1.07,12,0.18,73.00,5531.00,15360,20240402,-61.52,5900,20241128,0.17,15360,-61.52,20240402,5900,0.17,20241128,15360,-61.52,20240402,5900,0.17,20241128,0.65,N,114810,500,146 억,,1176175,N,N,0,N,00,N diff --git a/114840/price/prices-20241101.csv b/114840/price/prices-20241101.csv index 4362114a177d..25fbf299958b 100644 --- a/114840/price/prices-20241101.csv +++ b/114840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160845,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17540,-750,5,-4.10,1915027000,107294,97.23,18320,18470,17350,23750,12810,18290,17848.41,8.96,0,-18533,18816,18552,18156,17892,17496,18685,18025,86,5460,500,13160,10,1,17241944,3024,15.04,4.37,12,0.62,1166.00,4011.00,45150,20240603,-61.15,10828,20231204,61.99,45150,-61.15,20240603,12828,36.73,20240103,45150,-61.15,20240603,16120,8.81,20240228,1.88,N,114840,500,86 억,,1545370,N,N,11,N,00,N +20241129,150904,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17520,-770,5,-4.21,1866605390,104531,94.72,18320,18470,17350,23750,12810,18290,17856.96,8.96,0,-18262,18816,18552,18156,17892,17496,18685,18025,86,5460,500,13160,10,1,17241944,3021,15.03,4.37,12,0.61,1166.00,4011.00,45150,20240603,-61.20,10828,20231204,61.80,45150,-61.20,20240603,12828,36.58,20240103,45150,-61.20,20240603,16120,8.68,20240228,1.88,N,114840,500,86 억,,1545370,N,N,0,N,00,N +20241129,140907,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17840,-450,5,-2.46,1325291590,73751,66.83,18320,18470,17700,23750,12810,18290,17969.81,8.96,0,-13476,18816,18552,18156,17892,17496,18685,18025,86,5460,500,13160,10,1,17241944,3076,15.30,4.45,12,0.43,1166.00,4011.00,45150,20240603,-60.49,10828,20231204,64.76,45150,-60.49,20240603,12828,39.07,20240103,45150,-60.49,20240603,16120,10.67,20240228,1.88,N,114840,500,86 억,,1545370,N,N,0,N,00,N +20241129,130904,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17810,-480,5,-2.62,1182067100,65730,59.56,18320,18470,17700,23750,12810,18290,17983.68,8.96,0,-11825,18816,18552,18156,17892,17496,18685,18025,86,5460,500,13160,10,1,17241944,3071,15.27,4.44,12,0.38,1166.00,4011.00,45150,20240603,-60.55,10828,20231204,64.48,45150,-60.55,20240603,12828,38.84,20240103,45150,-60.55,20240603,16120,10.48,20240228,1.88,N,114840,500,86 억,,1545370,N,N,0,N,00,N +20241129,120905,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17910,-380,5,-2.08,953699440,52927,47.96,18320,18470,17700,23750,12810,18290,18019.15,8.96,0,-7179,18816,18552,18156,17892,17496,18685,18025,86,5460,500,13160,10,1,17241944,3088,15.36,4.47,12,0.31,1166.00,4011.00,45150,20240603,-60.33,10828,20231204,65.40,45150,-60.33,20240603,12828,39.62,20240103,45150,-60.33,20240603,16120,11.10,20240228,1.88,N,114840,500,86 억,,1545370,N,N,0,N,00,N +20241129,110906,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17930,-360,5,-1.97,792806040,43929,39.81,18320,18470,17700,23750,12810,18290,18047.44,8.96,0,-3863,18816,18552,18156,17892,17496,18685,18025,86,5460,500,13160,10,1,17241944,3091,15.38,4.47,12,0.25,1166.00,4011.00,45150,20240603,-60.29,10828,20231204,65.59,45150,-60.29,20240603,12828,39.77,20240103,45150,-60.29,20240603,16120,11.23,20240228,1.88,N,114840,500,86 억,,1545370,N,N,0,N,00,N +20241129,100900,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17810,-480,5,-2.62,575378590,31738,28.76,18320,18470,17740,23750,12810,18290,18129.01,8.96,0,-553,18816,18552,18156,17892,17496,18685,18025,86,5460,500,13160,10,1,17241944,3071,15.27,4.44,12,0.18,1166.00,4011.00,45150,20240603,-60.55,10828,20231204,64.48,45150,-60.55,20240603,12828,38.84,20240103,45150,-60.55,20240603,16120,10.48,20240228,1.88,N,114840,500,86 억,,1545370,N,N,0,N,00,N +20241129,090905,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18150,-140,5,-0.77,77543730,4241,3.84,18320,18370,18150,23750,12810,18290,18284.30,8.96,0,-1085,18816,18552,18156,17892,17496,18685,18025,86,5460,500,13160,10,1,17241944,3129,15.57,4.53,12,0.02,1166.00,4011.00,45150,20240603,-59.80,10828,20231204,67.62,45150,-59.80,20240603,12828,41.49,20240103,45150,-59.80,20240603,16120,12.59,20240228,1.88,N,114840,500,86 억,,1545370,N,N,0,N,00,N 20241128,160852,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18290,220,2,1.22,1990813970,109931,62.61,18220,18420,17760,23450,12650,18070,18109.29,8.99,0,9427,18943,18506,17863,17426,16783,18610,17530,86,5380,500,13010,10,1,17241944,3154,15.69,4.56,12,0.64,1166.00,4011.00,45150,20240603,-59.49,10828,20231204,68.91,45150,-59.49,20240603,12828,42.58,20240103,45150,-59.49,20240603,16120,13.46,20240228,1.69,N,114840,500,86 억,,1549899,N,N,31,N,00,N 20241128,150910,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18090,20,2,0.11,1670453200,92401,52.62,18220,18420,17760,23450,12650,18070,18078.30,8.99,0,4395,18943,18506,17863,17426,16783,18610,17530,86,5380,500,13010,10,1,17241944,3119,15.51,4.51,12,0.54,1166.00,4011.00,45150,20240603,-59.93,10828,20231204,67.07,45150,-59.93,20240603,12828,41.02,20240103,45150,-59.93,20240603,16120,12.22,20240228,1.69,N,114840,500,86 억,,1549899,N,N,31,N,00,N 20241128,140906,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18050,-20,5,-0.11,1447552400,80066,45.60,18220,18420,17760,23450,12650,18070,18079.49,8.99,0,1757,18943,18506,17863,17426,16783,18610,17530,86,5380,500,13010,10,1,17241944,3112,15.48,4.50,12,0.46,1166.00,4011.00,45150,20240603,-60.02,10828,20231204,66.70,45150,-60.02,20240603,12828,40.71,20240103,45150,-60.02,20240603,16120,11.97,20240228,1.69,N,114840,500,86 억,,1549899,N,N,31,N,00,N diff --git a/114920/price/prices-20241101.csv b/114920/price/prices-20241101.csv index 7086fa208298..fc5b318a8e49 100644 --- a/114920/price/prices-20241101.csv +++ b/114920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160846,57,100.00,KONEX,,,N,N,N,N, ,N,2795,5,2,0.18,2795,1,100.00,2795,2795,2795,3205,2375,2790,2795.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241129,150904,57,100.00,KONEX,,,N,N,N,N, ,N,2795,5,2,0.18,2795,1,100.00,2795,2795,2795,3205,2375,2790,2795.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241129,140907,57,100.00,KONEX,,,N,N,N,N, ,N,2795,5,2,0.18,2795,1,100.00,2795,2795,2795,3205,2375,2790,2795.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241129,130904,57,100.00,KONEX,,,N,N,N,N, ,N,2795,5,2,0.18,2795,1,100.00,2795,2795,2795,3205,2375,2790,2795.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241129,120906,57,100.00,KONEX,,,N,N,N,N, ,N,2795,5,2,0.18,2795,1,100.00,2795,2795,2795,3205,2375,2790,2795.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241129,110907,57,100.00,KONEX,,,N,N,N,N, ,N,2795,5,2,0.18,2795,1,100.00,2795,2795,2795,3205,2375,2790,2795.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241129,100901,57,100.00,KONEX,,,N,N,N,N, ,N,2795,5,2,0.18,2795,1,100.00,2795,2795,2795,3205,2375,2790,2795.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241129,090905,57,100.00,KONEX,,,N,N,N,N, ,N,2795,5,2,0.18,2795,1,100.00,2795,2795,2795,3205,2375,2790,2795.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241128,160853,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,2790,1,100.00,2790,2790,2790,3205,2375,2790,2790.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241128,150910,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,2790,1,100.00,2790,2790,2790,3205,2375,2790,2790.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241128,140906,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,2790,1,100.00,2790,2790,2790,3205,2375,2790,2790.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1720,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20241101.csv b/115160/price/prices-20241101.csv index 869804870285..226c80385852 100644 --- a/115160/price/prices-20241101.csv +++ b/115160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160846,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1307,-71,5,-5.15,181919076,138753,234.95,1378,1378,1287,1791,965,1378,1311.10,4.70,0,-19898,1430,1403,1384,1357,1338,1417,1371,220,413,500,1010,1,1,43970124,575,-0.93,0.25,12,0.32,-1398.00,5138.00,3535,20240201,-63.03,1287,20241129,1.55,3535,-63.03,20240201,1287,1.55,20241129,3535,-63.03,20240201,1287,1.55,20241129,0.51,N,115160,500,219 억,,2066062,N,N,0,N,00,N +20241129,150904,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1305,-73,5,-5.30,176287743,134436,227.64,1378,1378,1287,1791,965,1378,1311.31,4.70,0,-18573,1430,1403,1384,1357,1338,1417,1371,220,413,500,1010,1,1,43970124,574,-0.93,0.25,12,0.31,-1398.00,5138.00,3535,20240201,-63.08,1287,20241129,1.40,3535,-63.08,20240201,1287,1.40,20241129,3535,-63.08,20240201,1287,1.40,20241129,0.51,N,115160,500,219 억,,2066062,N,N,0,N,00,N +20241129,140907,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1305,-73,5,-5.30,156421117,119094,201.66,1378,1378,1287,1791,965,1378,1313.43,4.70,0,-16743,1430,1403,1384,1357,1338,1417,1371,220,413,500,1010,1,1,43970124,574,-0.93,0.25,12,0.27,-1398.00,5138.00,3535,20240201,-63.08,1287,20241129,1.40,3535,-63.08,20240201,1287,1.40,20241129,3535,-63.08,20240201,1287,1.40,20241129,0.51,N,115160,500,219 억,,2066062,N,N,0,N,00,N +20241129,130905,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1307,-71,5,-5.15,99426131,75026,127.04,1378,1378,1288,1791,965,1378,1325.22,4.70,0,-4709,1430,1403,1384,1357,1338,1417,1371,220,413,500,1010,1,1,43970124,575,-0.93,0.25,12,0.17,-1398.00,5138.00,3535,20240201,-63.03,1288,20241129,1.48,3535,-63.03,20240201,1288,1.48,20241129,3535,-63.03,20240201,1288,1.48,20241129,0.51,N,115160,500,219 억,,2066062,N,N,0,N,00,N +20241129,120906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1338,-40,5,-2.90,47142136,35007,59.28,1378,1378,1328,1791,965,1378,1346.65,4.70,0,-4414,1430,1403,1384,1357,1338,1417,1371,220,413,500,1010,1,1,43970124,588,-0.96,0.26,12,0.08,-1398.00,5138.00,3535,20240201,-62.15,1300,20241115,2.92,3535,-62.15,20240201,1300,2.92,20241115,3535,-62.15,20240201,1300,2.92,20241115,0.51,N,115160,500,219 억,,2066062,N,N,0,N,00,N +20241129,110907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1365,-13,5,-0.94,21588269,15877,26.88,1378,1378,1341,1791,965,1378,1359.72,4.70,0,-7205,1430,1403,1384,1357,1338,1417,1371,220,413,500,1010,1,1,43970124,600,-0.98,0.27,12,0.04,-1398.00,5138.00,3535,20240201,-61.39,1300,20241115,5.00,3535,-61.39,20240201,1300,5.00,20241115,3535,-61.39,20240201,1300,5.00,20241115,0.51,N,115160,500,219 억,,2066062,N,N,0,N,00,N +20241129,100901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1351,-27,5,-1.96,19751006,14516,24.58,1378,1378,1341,1791,965,1378,1360.64,4.70,0,-7174,1430,1403,1384,1357,1338,1417,1371,220,413,500,1010,1,1,43970124,594,-0.97,0.26,12,0.03,-1398.00,5138.00,3535,20240201,-61.78,1300,20241115,3.92,3535,-61.78,20240201,1300,3.92,20241115,3535,-61.78,20240201,1300,3.92,20241115,0.51,N,115160,500,219 억,,2066062,N,N,0,N,00,N +20241129,090905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1377,-1,5,-0.07,2464134,1798,3.04,1378,1378,1364,1791,965,1378,1370.49,4.70,0,-1135,1430,1403,1384,1357,1338,1417,1371,220,413,500,1010,1,1,43970124,605,-0.98,0.27,12,0.00,-1398.00,5138.00,3535,20240201,-61.05,1300,20241115,5.92,3535,-61.05,20240201,1300,5.92,20241115,3535,-61.05,20240201,1300,5.92,20241115,0.51,N,115160,500,219 억,,2066062,N,N,0,N,00,N 20241128,160853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1378,9,2,0.66,81149303,58902,138.43,1369,1411,1365,1779,959,1369,1377.70,4.71,0,-6392,1429,1398,1374,1343,1319,1387,1332,220,410,500,1010,1,1,43970124,606,-0.99,0.27,12,0.13,-1398.00,5138.00,3535,20240201,-61.02,1300,20241115,6.00,3535,-61.02,20240201,1300,6.00,20241115,3535,-61.02,20240201,1300,6.00,20241115,0.51,N,115160,500,219 억,,2072413,N,N,0,N,00,N 20241128,150910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1378,9,2,0.66,78409601,56912,133.75,1369,1411,1365,1779,959,1369,1377.73,4.71,0,-4961,1429,1398,1374,1343,1319,1387,1332,220,410,500,1010,1,1,43970124,606,-0.99,0.27,12,0.13,-1398.00,5138.00,3535,20240201,-61.02,1300,20241115,6.00,3535,-61.02,20240201,1300,6.00,20241115,3535,-61.02,20240201,1300,6.00,20241115,0.51,N,115160,500,219 억,,2072413,N,N,0,N,00,N 20241128,140907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1372,3,2,0.22,73564742,53381,125.45,1369,1411,1365,1779,959,1369,1378.11,4.71,0,-5031,1429,1398,1374,1343,1319,1387,1332,220,410,500,1010,1,1,43970124,603,-0.98,0.27,12,0.12,-1398.00,5138.00,3535,20240201,-61.19,1300,20241115,5.54,3535,-61.19,20240201,1300,5.54,20241115,3535,-61.19,20240201,1300,5.54,20241115,0.51,N,115160,500,219 억,,2072413,N,N,0,N,00,N diff --git a/115180/price/prices-20241101.csv b/115180/price/prices-20241101.csv index b8e353653c5b..ca2c473d8689 100644 --- a/115180/price/prices-20241101.csv +++ b/115180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4855,-5,5,-0.10,368979420,76553,49.91,4850,4915,4750,6310,3405,4860,4819.14,1.09,0,-3200,5150,5005,4785,4640,4420,5077,4712,161,1450,500,3300,5,1,32292671,1568,-4.96,2.93,12,0.24,-978.00,1655.00,6500,20231220,-25.31,2972,20231208,63.36,5860,-17.15,20241021,3200,51.72,20240805,7140,-32.00,20231215,3200,51.72,20240805,0.61,N,115180,500,161 억,,352129,N,N,0,N,00,N +20241129,150905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4815,-45,5,-0.93,352861745,73229,47.74,4850,4915,4750,6310,3405,4860,4818.52,1.09,0,-2554,5150,5005,4785,4640,4420,5077,4712,161,1450,500,3300,5,1,32292671,1555,-4.92,2.91,12,0.23,-978.00,1655.00,6500,20231220,-25.92,2972,20231208,62.01,5860,-17.83,20241021,3200,50.47,20240805,7140,-32.56,20231215,3200,50.47,20240805,0.61,N,115180,500,161 억,,352129,N,N,0,N,00,N +20241129,140908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4825,-35,5,-0.72,317653630,65906,42.97,4850,4915,4750,6310,3405,4860,4819.71,1.09,0,-1036,5150,5005,4785,4640,4420,5077,4712,161,1450,500,3300,5,1,32292671,1558,-4.93,2.92,12,0.20,-978.00,1655.00,6500,20231220,-25.77,2972,20231208,62.35,5860,-17.66,20241021,3200,50.78,20240805,7140,-32.42,20231215,3200,50.78,20240805,0.61,N,115180,500,161 억,,352129,N,N,0,N,00,N +20241129,130905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4840,-20,5,-0.41,294315470,61081,39.82,4850,4915,4750,6310,3405,4860,4818.34,1.09,0,2487,5150,5005,4785,4640,4420,5077,4712,161,1450,500,3300,5,1,32292671,1563,-4.95,2.92,12,0.19,-978.00,1655.00,6500,20231220,-25.54,2972,20231208,62.85,5860,-17.41,20241021,3200,51.25,20240805,7140,-32.21,20231215,3200,51.25,20240805,0.61,N,115180,500,161 억,,352129,N,N,0,N,00,N +20241129,120906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4815,-45,5,-0.93,269243770,55885,36.43,4850,4915,4750,6310,3405,4860,4817.70,1.09,0,4911,5150,5005,4785,4640,4420,5077,4712,161,1450,500,3300,5,1,32292671,1555,-4.92,2.91,12,0.17,-978.00,1655.00,6500,20231220,-25.92,2972,20231208,62.01,5860,-17.83,20241021,3200,50.47,20240805,7140,-32.56,20231215,3200,50.47,20240805,0.61,N,115180,500,161 억,,352129,N,N,0,N,00,N +20241129,110907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4805,-55,5,-1.13,239724295,49719,32.41,4850,4915,4750,6310,3405,4860,4821.47,1.09,0,3220,5150,5005,4785,4640,4420,5077,4712,161,1450,500,3300,5,1,32292671,1552,-4.91,2.90,12,0.15,-978.00,1655.00,6500,20231220,-26.08,2972,20231208,61.68,5860,-18.00,20241021,3200,50.16,20240805,7140,-32.70,20231215,3200,50.16,20240805,0.61,N,115180,500,161 억,,352129,N,N,0,N,00,N +20241129,100901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4805,-55,5,-1.13,176760315,36721,23.94,4850,4915,4750,6310,3405,4860,4813.41,1.09,0,4648,5150,5005,4785,4640,4420,5077,4712,161,1450,500,3300,5,1,32292671,1552,-4.91,2.90,12,0.11,-978.00,1655.00,6500,20231220,-26.08,2972,20231208,61.68,5860,-18.00,20241021,3200,50.16,20240805,7140,-32.70,20231215,3200,50.16,20240805,0.61,N,115180,500,161 억,,352129,N,N,0,N,00,N +20241129,090906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4790,-70,5,-1.44,24061025,5008,3.26,4850,4850,4790,6310,3405,4860,4802.80,1.09,0,3309,5150,5005,4785,4640,4420,5077,4712,161,1450,500,3300,5,1,32292671,1547,-4.90,2.89,12,0.02,-978.00,1655.00,6500,20231220,-26.31,2972,20231208,61.17,5860,-18.26,20241021,3200,49.69,20240805,7140,-32.91,20231215,3200,49.69,20240805,0.61,N,115180,500,161 억,,352129,N,N,0,N,00,N 20241128,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4860,245,2,5.31,729860925,153076,184.98,4650,4930,4565,5990,3235,4615,4767.78,0.98,0,35897,4748,4681,4563,4496,4378,4715,4530,161,1375,500,3130,5,1,32292671,1569,-4.97,2.94,12,0.47,-978.00,1655.00,6500,20231220,-25.23,2972,20231208,63.53,5860,-17.06,20241021,3200,51.88,20240805,7140,-31.93,20231215,3200,51.88,20240805,0.60,N,115180,500,161 억,,316402,N,N,0,N,00,N 20241128,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,265,2,5.74,698909455,146719,177.30,4650,4930,4565,5990,3235,4615,4763.59,0.98,0,34572,4748,4681,4563,4496,4378,4715,4530,161,1375,500,3130,5,1,32292671,1576,-4.99,2.95,12,0.45,-978.00,1655.00,6500,20231220,-24.92,2972,20231208,64.20,5860,-16.72,20241021,3200,52.50,20240805,7140,-31.65,20231215,3200,52.50,20240805,0.60,N,115180,500,161 억,,316402,N,N,0,N,00,N 20241128,140907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4785,170,2,3.68,502337505,106348,128.51,4650,4870,4565,5990,3235,4615,4723.53,0.98,0,25051,4748,4681,4563,4496,4378,4715,4530,161,1375,500,3130,5,1,32292671,1545,-4.89,2.89,12,0.33,-978.00,1655.00,6500,20231220,-26.38,2972,20231208,61.00,5860,-18.34,20241021,3200,49.53,20240805,7140,-32.98,20231215,3200,49.53,20240805,0.60,N,115180,500,161 억,,316402,N,N,0,N,00,N diff --git a/115310/price/prices-20241101.csv b/115310/price/prices-20241101.csv index 96bec9002286..95f0d32f0b05 100644 --- a/115310/price/prices-20241101.csv +++ b/115310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19960,-20,5,-0.10,86117420,4300,283.27,19980,20250,19900,25950,13990,19980,20027.31,4.51,0,294,20093,20036,19933,19876,19773,20065,19905,16,5970,500,14780,10,1,3192883,637,8.90,0.48,12,0.13,2242.00,41313.00,23050,20240202,-13.41,18170,20240805,9.85,23050,-13.41,20240202,18170,9.85,20240805,23050,-13.41,20240202,18170,9.85,20240805,1.23,N,115310,500,15 억,,144075,N,N,0,N,00,N +20241129,150905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,70,2,0.35,78610870,3924,258.50,19980,20250,19900,25950,13990,19980,20033.35,4.51,0,298,20093,20036,19933,19876,19773,20065,19905,16,5970,500,14780,50,1,3192883,640,8.94,0.49,12,0.12,2242.00,41313.00,23050,20240202,-13.02,18170,20240805,10.35,23050,-13.02,20240202,18170,10.35,20240805,23050,-13.02,20240202,18170,10.35,20240805,1.23,N,115310,500,15 억,,144075,N,N,0,N,00,N +20241129,140908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20000,20,2,0.10,70376910,3512,231.36,19980,20250,19900,25950,13990,19980,20038.98,4.51,0,210,20093,20036,19933,19876,19773,20065,19905,16,5970,500,14780,50,1,3192883,639,8.92,0.48,12,0.11,2242.00,41313.00,23050,20240202,-13.23,18170,20240805,10.07,23050,-13.23,20240202,18170,10.07,20240805,23050,-13.23,20240202,18170,10.07,20240805,1.23,N,115310,500,15 억,,144075,N,N,0,N,00,N +20241129,130905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19980,0,3,0.00,68077320,3397,223.78,19980,20250,19900,25950,13990,19980,20040.42,4.51,0,199,20093,20036,19933,19876,19773,20065,19905,16,5970,500,14780,10,1,3192883,638,8.91,0.48,12,0.11,2242.00,41313.00,23050,20240202,-13.32,18170,20240805,9.96,23050,-13.32,20240202,18170,9.96,20240805,23050,-13.32,20240202,18170,9.96,20240805,1.23,N,115310,500,15 억,,144075,N,N,0,N,00,N +20241129,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19990,10,2,0.05,68057340,3396,223.72,19980,20250,19900,25950,13990,19980,20040.44,4.51,0,199,20093,20036,19933,19876,19773,20065,19905,16,5970,500,14780,10,1,3192883,638,8.92,0.48,12,0.11,2242.00,41313.00,23050,20240202,-13.28,18170,20240805,10.02,23050,-13.28,20240202,18170,10.02,20240805,23050,-13.28,20240202,18170,10.02,20240805,1.23,N,115310,500,15 억,,144075,N,N,0,N,00,N +20241129,110908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19950,-30,5,-0.15,60937810,3040,200.26,19980,20250,19900,25950,13990,19980,20045.33,4.51,0,182,20093,20036,19933,19876,19773,20065,19905,16,5970,500,14780,10,1,3192883,637,8.90,0.48,12,0.10,2242.00,41313.00,23050,20240202,-13.45,18170,20240805,9.80,23050,-13.45,20240202,18170,9.80,20240805,23050,-13.45,20240202,18170,9.80,20240805,1.23,N,115310,500,15 억,,144075,N,N,0,N,00,N +20241129,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19910,-70,5,-0.35,59959780,2991,197.04,19980,20250,19900,25950,13990,19980,20046.73,4.51,0,192,20093,20036,19933,19876,19773,20065,19905,16,5970,500,14780,10,1,3192883,636,8.88,0.48,12,0.09,2242.00,41313.00,23050,20240202,-13.62,18170,20240805,9.58,23050,-13.62,20240202,18170,9.58,20240805,23050,-13.62,20240202,18170,9.58,20240805,1.23,N,115310,500,15 억,,144075,N,N,0,N,00,N +20241129,090906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19980,0,3,0.00,1298700,65,4.28,19980,19980,19980,25950,13990,19980,19980.00,4.51,0,25,20093,20036,19933,19876,19773,20065,19905,16,5970,500,14780,10,1,3192883,638,8.91,0.48,12,0.00,2242.00,41313.00,23050,20240202,-13.32,18170,20240805,9.96,23050,-13.32,20240202,18170,9.96,20240805,23050,-13.32,20240202,18170,9.96,20240805,1.23,N,115310,500,15 억,,144075,N,N,0,N,00,N 20241128,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19980,50,2,0.25,30242160,1518,57.41,19930,19990,19830,25900,13960,19930,19922.37,4.51,0,118,19983,19956,19903,19876,19823,19970,19890,16,5970,500,14740,10,1,3192883,638,8.91,0.48,12,0.05,2242.00,41313.00,23050,20240202,-13.32,18170,20240805,9.96,23050,-13.32,20240202,18170,9.96,20240805,23050,-13.32,20240202,18170,9.96,20240805,1.23,N,115310,500,15 억,,143957,N,N,0,N,00,N 20241128,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19940,10,2,0.05,29203220,1466,55.45,19930,19990,19830,25900,13960,19930,19920.34,4.51,0,118,19983,19956,19903,19876,19823,19970,19890,16,5970,500,14740,10,1,3192883,637,8.89,0.48,12,0.05,2242.00,41313.00,23050,20240202,-13.49,18170,20240805,9.74,23050,-13.49,20240202,18170,9.74,20240805,23050,-13.49,20240202,18170,9.74,20240805,1.23,N,115310,500,15 억,,143957,N,N,0,N,00,N 20241128,140907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19900,-30,5,-0.15,19243900,967,36.57,19930,19930,19830,25900,13960,19930,19900.62,4.51,0,31,19983,19956,19903,19876,19823,19970,19890,16,5970,500,14740,10,1,3192883,635,8.88,0.48,12,0.03,2242.00,41313.00,23050,20240202,-13.67,18170,20240805,9.52,23050,-13.67,20240202,18170,9.52,20240805,23050,-13.67,20240202,18170,9.52,20240805,1.23,N,115310,500,15 억,,143957,N,N,0,N,00,N diff --git a/115390/price/prices-20241101.csv b/115390/price/prices-20241101.csv index 525f864808d5..37d8e880fd1d 100644 --- a/115390/price/prices-20241101.csv +++ b/115390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160847,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241129,150905,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241129,140908,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241129,130905,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241129,120907,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241129,110908,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241129,100902,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241129,090906,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N 20241128,160854,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N 20241128,150911,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N 20241128,140907,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N diff --git a/115440/price/prices-20241101.csv b/115440/price/prices-20241101.csv index d6d7f519480c..36e5309c1ed7 100644 --- a/115440/price/prices-20241101.csv +++ b/115440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,10,2,0.15,682316340,99489,51.48,6900,6960,6810,8950,4830,6890,6858.21,0.59,0,5,7150,7020,6940,6810,6730,6980,6770,54,2060,500,5230,10,1,10754239,742,10.97,0.98,12,0.93,629.00,7071.00,9000,20231201,-23.33,5630,20240805,22.56,8900,-22.47,20241015,5630,22.56,20240805,9000,-23.33,20231201,5630,22.56,20240805,5.14,N,115440,500,53 억,,63476,N,N,0,N,00,N +20241129,150906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,0,3,0.00,639642620,93297,48.28,6900,6960,6810,8950,4830,6890,6855.98,0.59,0,-1235,7150,7020,6940,6810,6730,6980,6770,54,2060,500,5230,10,1,10754239,741,10.95,0.97,12,0.87,629.00,7071.00,9000,20231201,-23.44,5630,20240805,22.38,8900,-22.58,20241015,5630,22.38,20240805,9000,-23.44,20231201,5630,22.38,20240805,5.14,N,115440,500,53 억,,63476,N,N,0,N,00,N +20241129,140909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,10,2,0.15,585269700,85379,44.18,6900,6960,6810,8950,4830,6890,6854.96,0.59,0,-1757,7150,7020,6940,6810,6730,6980,6770,54,2060,500,5230,10,1,10754239,742,10.97,0.98,12,0.79,629.00,7071.00,9000,20231201,-23.33,5630,20240805,22.56,8900,-22.47,20241015,5630,22.56,20240805,9000,-23.33,20231201,5630,22.56,20240805,5.14,N,115440,500,53 억,,63476,N,N,0,N,00,N +20241129,130906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,30,2,0.44,535956620,78246,40.49,6900,6960,6810,8950,4830,6890,6849.64,0.59,0,-3912,7150,7020,6940,6810,6730,6980,6770,54,2060,500,5230,10,1,10754239,744,11.00,0.98,12,0.73,629.00,7071.00,9000,20231201,-23.11,5630,20240805,22.91,8900,-22.25,20241015,5630,22.91,20240805,9000,-23.11,20231201,5630,22.91,20240805,5.14,N,115440,500,53 억,,63476,N,N,0,N,00,N +20241129,120907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,10,2,0.15,489815240,71573,37.04,6900,6960,6810,8950,4830,6890,6843.58,0.59,0,-5662,7150,7020,6940,6810,6730,6980,6770,54,2060,500,5230,10,1,10754239,742,10.97,0.98,12,0.67,629.00,7071.00,9000,20231201,-23.33,5630,20240805,22.56,8900,-22.47,20241015,5630,22.56,20240805,9000,-23.33,20231201,5630,22.56,20240805,5.14,N,115440,500,53 억,,63476,N,N,0,N,00,N +20241129,110908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,-60,5,-0.87,398025310,58152,30.09,6900,6960,6810,8950,4830,6890,6844.57,0.59,0,-11766,7150,7020,6940,6810,6730,6980,6770,54,2060,500,5230,10,1,10754239,735,10.86,0.97,12,0.54,629.00,7071.00,9000,20231201,-24.11,5630,20240805,21.31,8900,-23.26,20241015,5630,21.31,20240805,9000,-24.11,20231201,5630,21.31,20240805,5.14,N,115440,500,53 억,,63476,N,N,0,N,00,N +20241129,100902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-50,5,-0.73,316032580,46137,23.88,6900,6960,6810,8950,4830,6890,6849.87,0.59,0,-12903,7150,7020,6940,6810,6730,6980,6770,54,2060,500,5230,10,1,10754239,736,10.87,0.97,12,0.43,629.00,7071.00,9000,20231201,-24.00,5630,20240805,21.49,8900,-23.15,20241015,5630,21.49,20240805,9000,-24.00,20231201,5630,21.49,20240805,5.14,N,115440,500,53 억,,63476,N,N,0,N,00,N +20241129,090907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-10,5,-0.15,69460690,10059,5.21,6900,6960,6880,8950,4830,6890,6905.33,0.59,0,-7244,7150,7020,6940,6810,6730,6980,6770,54,2060,500,5230,10,1,10754239,740,10.94,0.97,12,0.09,629.00,7071.00,9000,20231201,-23.56,5630,20240805,22.20,8900,-22.70,20241015,5630,22.20,20240805,9000,-23.56,20231201,5630,22.20,20240805,5.14,N,115440,500,53 억,,63476,N,N,0,N,00,N 20241128,160854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-10,5,-0.14,1347387110,192891,277.03,6990,7070,6860,8970,4830,6900,6985.24,0.63,0,-4182,7006,6952,6876,6822,6746,6915,6785,54,2070,500,5240,10,1,10754239,741,10.95,0.97,12,1.79,629.00,7071.00,9000,20231201,-23.44,5630,20240805,22.38,8900,-22.58,20241015,5630,22.38,20240805,9000,-23.44,20231201,5630,22.38,20240805,5.11,N,115440,500,53 억,,67673,N,N,5,N,00,N 20241128,150911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,0,3,0.00,1302193550,186327,267.60,6990,7070,6870,8970,4830,6900,6988.75,0.63,0,-4796,7006,6952,6876,6822,6746,6915,6785,54,2070,500,5240,10,1,10754239,742,10.97,0.98,12,1.73,629.00,7071.00,9000,20231201,-23.33,5630,20240805,22.56,8900,-22.47,20241015,5630,22.56,20240805,9000,-23.33,20231201,5630,22.56,20240805,5.11,N,115440,500,53 억,,67673,N,N,5,N,00,N 20241128,140908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,60,2,0.87,1137925950,162608,233.54,6990,7070,6900,8970,4830,6900,6997.97,0.63,0,2676,7006,6952,6876,6822,6746,6915,6785,54,2070,500,5240,10,1,10754239,748,11.07,0.98,12,1.51,629.00,7071.00,9000,20231201,-22.67,5630,20240805,23.62,8900,-21.80,20241015,5630,23.62,20240805,9000,-22.67,20231201,5630,23.62,20240805,5.11,N,115440,500,53 억,,67673,N,N,5,N,00,N diff --git a/115450/price/prices-20241101.csv b/115450/price/prices-20241101.csv index 00e512579854..d37148f2afa6 100644 --- a/115450/price/prices-20241101.csv +++ b/115450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160848,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10610,-350,5,-3.19,7108087060,664860,58.43,11200,11200,10480,14240,7680,10960,10691.14,6.69,0,-77587,11746,11352,11016,10622,10286,11185,10455,401,3280,500,6790,10,1,80139933,8503,-353.67,5.05,12,0.83,-30.00,2101.00,17700,20240408,-40.06,3547,20231204,199.13,17700,-40.06,20240408,3750,182.93,20240116,17700,-40.06,20240408,3670,189.10,20231204,0.16,N,115450,500,400 억,,5363809,N,N,331,N,00,N +20241129,150906,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10700,-260,5,-2.37,6796557060,635595,55.86,11200,11200,10480,14240,7680,10960,10693.22,6.69,0,-81370,11746,11352,11016,10622,10286,11185,10455,401,3280,500,6790,10,1,80139933,8575,-356.67,5.09,12,0.79,-30.00,2101.00,17700,20240408,-39.55,3547,20231204,201.66,17700,-39.55,20240408,3750,185.33,20240116,17700,-39.55,20240408,3670,191.55,20231204,0.16,N,115450,500,400 억,,5363809,N,N,374,N,00,N +20241129,140909,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10520,-440,5,-4.01,5635754840,525846,46.21,11200,11200,10500,14240,7680,10960,10717.50,6.69,0,-78920,11746,11352,11016,10622,10286,11185,10455,401,3280,500,6790,10,1,80139933,8431,-350.67,5.01,12,0.66,-30.00,2101.00,17700,20240408,-40.56,3547,20231204,196.59,17700,-40.56,20240408,3750,180.53,20240116,17700,-40.56,20240408,3670,186.65,20231204,0.16,N,115450,500,400 억,,5363809,N,N,374,N,00,N +20241129,130906,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10650,-310,5,-2.83,4200514970,390037,34.28,11200,11200,10610,14240,7680,10960,10769.53,6.69,0,-69931,11746,11352,11016,10622,10286,11185,10455,401,3280,500,6790,10,1,80139933,8535,-355.00,5.07,12,0.49,-30.00,2101.00,17700,20240408,-39.83,3547,20231204,200.25,17700,-39.83,20240408,3750,184.00,20240116,17700,-39.83,20240408,3670,190.19,20231204,0.16,N,115450,500,400 억,,5363809,N,N,374,N,00,N +20241129,120908,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10670,-290,5,-2.65,3901667410,362021,31.82,11200,11200,10610,14240,7680,10960,10777.46,6.69,0,-61556,11746,11352,11016,10622,10286,11185,10455,401,3280,500,6790,10,1,80139933,8551,-355.67,5.08,12,0.45,-30.00,2101.00,17700,20240408,-39.72,3547,20231204,200.82,17700,-39.72,20240408,3750,184.53,20240116,17700,-39.72,20240408,3670,190.74,20231204,0.16,N,115450,500,400 억,,5363809,N,N,374,N,00,N +20241129,110909,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10700,-260,5,-2.37,3501979430,324562,28.52,11200,11200,10610,14240,7680,10960,10789.86,6.69,0,-48261,11746,11352,11016,10622,10286,11185,10455,401,3280,500,6790,10,1,80139933,8575,-356.67,5.09,12,0.40,-30.00,2101.00,17700,20240408,-39.55,3547,20231204,201.66,17700,-39.55,20240408,3750,185.33,20240116,17700,-39.55,20240408,3670,191.55,20231204,0.16,N,115450,500,400 억,,5363809,N,N,374,N,00,N +20241129,100903,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10660,-300,5,-2.74,2850316450,263799,23.18,11200,11200,10610,14240,7680,10960,10804.87,6.69,0,-30835,11746,11352,11016,10622,10286,11185,10455,401,3280,500,6790,10,1,80139933,8543,-355.33,5.07,12,0.33,-30.00,2101.00,17700,20240408,-39.77,3547,20231204,200.54,17700,-39.77,20240408,3750,184.27,20240116,17700,-39.77,20240408,3670,190.46,20231204,0.16,N,115450,500,400 억,,5363809,N,N,374,N,00,N +20241129,090907,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10960,0,3,0.00,608224560,55183,4.85,11200,11200,10930,14240,7680,10960,11021.97,6.69,0,-21083,11746,11352,11016,10622,10286,11185,10455,401,3280,500,6790,10,1,80139933,8783,-365.33,5.22,12,0.07,-30.00,2101.00,17700,20240408,-38.08,3547,20231204,208.99,17700,-38.08,20240408,3750,192.27,20240116,17700,-38.08,20240408,3670,198.64,20231204,0.16,N,115450,500,400 억,,5363809,N,N,374,N,00,N 20241128,160855,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10960,-280,5,-2.49,12445679820,1133094,143.76,11250,11410,10680,14610,7870,11240,10983.88,6.85,0,-120874,11520,11380,11190,11050,10860,11450,11120,401,3370,500,6960,10,1,80139933,8783,-365.33,5.22,12,1.41,-30.00,2101.00,17700,20240408,-38.08,3411,20231121,221.31,17700,-38.08,20240408,3750,192.27,20240116,17700,-38.08,20240408,3670,198.64,20231204,0.16,N,115450,500,400 억,,5488536,N,N,374,N,00,N 20241128,150912,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11040,-200,5,-1.78,12089164960,1100696,139.65,11250,11410,10680,14610,7870,11240,10983.19,6.85,0,-121233,11520,11380,11190,11050,10860,11450,11120,401,3370,500,6960,10,1,80139933,8847,-368.00,5.25,12,1.37,-30.00,2101.00,17700,20240408,-37.63,3411,20231121,223.66,17700,-37.63,20240408,3750,194.40,20240116,17700,-37.63,20240408,3670,200.82,20231204,0.16,N,115450,500,400 억,,5488536,N,N,70,N,00,N 20241128,140908,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11090,-150,5,-1.33,11183367950,1018975,129.28,11250,11410,10680,14610,7870,11240,10975.10,6.85,0,-128126,11520,11380,11190,11050,10860,11450,11120,401,3370,500,6960,10,1,80139933,8888,-369.67,5.28,12,1.27,-30.00,2101.00,17700,20240408,-37.34,3411,20231121,225.12,17700,-37.34,20240408,3750,195.73,20240116,17700,-37.34,20240408,3670,202.18,20231204,0.16,N,115450,500,400 억,,5488536,N,N,70,N,00,N diff --git a/115480/price/prices-20241101.csv b/115480/price/prices-20241101.csv index f28e2c5da73a..4f7abcf2554d 100644 --- a/115480/price/prices-20241101.csv +++ b/115480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,655,18,2,2.83,51319036,80225,160.14,636,655,627,828,446,637,639.69,0.07,0,-3429,650,643,631,624,612,647,628,303,191,500,450,1,1,60624558,397,-3.85,0.57,12,0.13,-170.00,1144.00,950,20231128,-31.05,616,20241115,6.33,896,-26.90,20240111,616,6.33,20241115,930,-29.57,20231201,616,6.33,20241115,1.17,N,115480,500,303 억,,44826,N,N,0,N,00,N +20241129,150906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,647,10,2,1.57,41322214,64842,129.43,636,647,627,828,446,637,637.28,0.07,0,-3669,650,643,631,624,612,647,628,303,191,500,450,1,1,60624558,392,-3.81,0.57,12,0.11,-170.00,1144.00,950,20231128,-31.89,616,20241115,5.03,896,-27.79,20240111,616,5.03,20241115,930,-30.43,20231201,616,5.03,20241115,1.17,N,115480,500,303 억,,44826,N,N,0,N,00,N +20241129,140909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,644,7,2,1.10,36230558,56940,113.66,636,647,627,828,446,637,636.29,0.07,0,-2900,650,643,631,624,612,647,628,303,191,500,450,1,1,60624558,390,-3.79,0.56,12,0.09,-170.00,1144.00,950,20231128,-32.21,616,20241115,4.55,896,-28.12,20240111,616,4.55,20241115,930,-30.75,20231201,616,4.55,20241115,1.17,N,115480,500,303 억,,44826,N,N,0,N,00,N +20241129,130906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,644,7,2,1.10,31820114,50091,99.99,636,647,627,828,446,637,635.25,0.07,0,-2646,650,643,631,624,612,647,628,303,191,500,450,1,1,60624558,390,-3.79,0.56,12,0.08,-170.00,1144.00,950,20231128,-32.21,616,20241115,4.55,896,-28.12,20240111,616,4.55,20241115,930,-30.75,20231201,616,4.55,20241115,1.17,N,115480,500,303 억,,44826,N,N,0,N,00,N +20241129,120908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,639,2,2,0.31,25969908,40947,81.74,636,647,627,828,446,637,634.23,0.07,0,-2035,650,643,631,624,612,647,628,303,191,500,450,1,1,60624558,387,-3.76,0.56,12,0.07,-170.00,1144.00,950,20231128,-32.74,616,20241115,3.73,896,-28.68,20240111,616,3.73,20241115,930,-31.29,20231201,616,3.73,20241115,1.17,N,115480,500,303 억,,44826,N,N,0,N,00,N +20241129,110909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,645,8,2,1.26,20124310,31833,63.54,636,647,627,828,446,637,632.18,0.07,0,-1059,650,643,631,624,612,647,628,303,191,500,450,1,1,60624558,391,-3.79,0.56,12,0.05,-170.00,1144.00,950,20231128,-32.11,616,20241115,4.71,896,-28.01,20240111,616,4.71,20241115,930,-30.65,20231201,616,4.71,20241115,1.17,N,115480,500,303 억,,44826,N,N,0,N,00,N +20241129,100903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,3,2,0.47,17278528,27410,54.71,636,640,627,828,446,637,630.37,0.07,0,-404,650,643,631,624,612,647,628,303,191,500,450,1,1,60624558,388,-3.76,0.56,12,0.05,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,930,-31.18,20231201,616,3.90,20241115,1.17,N,115480,500,303 억,,44826,N,N,0,N,00,N +20241129,090907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,630,-7,5,-1.10,700952,1110,2.22,636,636,630,828,446,637,631.49,0.07,0,-520,650,643,631,624,612,647,628,303,191,500,450,1,1,60624558,382,-3.71,0.55,12,0.00,-170.00,1144.00,950,20231128,-33.68,616,20241115,2.27,896,-29.69,20240111,616,2.27,20241115,930,-32.26,20231201,616,2.27,20241115,1.17,N,115480,500,303 억,,44826,N,N,0,N,00,N 20241128,160855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,637,3,2,0.47,31748661,50097,126.50,635,638,619,824,444,634,633.74,0.08,0,-1541,640,636,632,628,624,635,627,303,190,500,450,1,1,60624558,386,-3.75,0.56,12,0.08,-170.00,1144.00,950,20231128,-32.95,616,20241115,3.41,896,-28.91,20240111,616,3.41,20241115,950,-32.95,20231128,616,3.41,20241115,1.17,N,115480,500,303 억,,46302,N,N,0,N,00,N 20241128,150912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,1,2,0.16,30801213,48609,122.74,635,638,619,824,444,634,633.65,0.08,0,-1242,640,636,632,628,624,635,627,303,190,500,450,1,1,60624558,385,-3.74,0.56,12,0.08,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,950,-33.16,20231128,616,3.08,20241115,1.17,N,115480,500,303 억,,46302,N,N,0,N,00,N 20241128,140908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,637,3,2,0.47,29264358,46192,116.64,635,638,619,824,444,634,633.54,0.08,0,-1242,640,636,632,628,624,635,627,303,190,500,450,1,1,60624558,386,-3.75,0.56,12,0.08,-170.00,1144.00,950,20231128,-32.95,616,20241115,3.41,896,-28.91,20240111,616,3.41,20241115,950,-32.95,20231128,616,3.41,20241115,1.17,N,115480,500,303 억,,46302,N,N,0,N,00,N diff --git a/115500/price/prices-20241101.csv b/115500/price/prices-20241101.csv index 50830e959d6c..9c8121271a45 100644 --- a/115500/price/prices-20241101.csv +++ b/115500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7870,-80,5,-1.01,5036007550,625136,24.45,8020,8250,7650,10330,5570,7950,8056.31,0.16,0,9045,9276,8612,8256,7592,7236,8435,7415,60,2380,500,5720,10,1,12000000,944,34.07,4.86,12,5.21,231.00,1619.00,9320,20240215,-15.56,4800,20240805,63.96,9320,-15.56,20240215,4800,63.96,20240805,9320,-15.56,20240215,4800,63.96,20240805,3.98,N,115500,500,60 억,,18750,N,N,0,N,00,N +20241129,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7820,-130,5,-1.64,4844145730,600654,23.49,8020,8250,7650,10330,5570,7950,8064.79,0.16,0,6440,9276,8612,8256,7592,7236,8435,7415,60,2380,500,5720,10,1,12000000,938,33.85,4.83,12,5.01,231.00,1619.00,9320,20240215,-16.09,4800,20240805,62.92,9320,-16.09,20240215,4800,62.92,20240805,9320,-16.09,20240215,4800,62.92,20240805,3.98,N,115500,500,60 억,,18750,N,N,0,N,00,N +20241129,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,70,2,0.88,3917468330,482598,18.87,8020,8250,7970,10330,5570,7950,8117.46,0.16,0,12831,9276,8612,8256,7592,7236,8435,7415,60,2380,500,5720,10,1,12000000,962,34.72,4.95,12,4.02,231.00,1619.00,9320,20240215,-13.95,4800,20240805,67.08,9320,-13.95,20240215,4800,67.08,20240805,9320,-13.95,20240215,4800,67.08,20240805,3.98,N,115500,500,60 억,,18750,N,N,0,N,00,N +20241129,130907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,70,2,0.88,3555166200,437469,17.11,8020,8250,7970,10330,5570,7950,8126.67,0.16,0,23368,9276,8612,8256,7592,7236,8435,7415,60,2380,500,5720,10,1,12000000,962,34.72,4.95,12,3.65,231.00,1619.00,9320,20240215,-13.95,4800,20240805,67.08,9320,-13.95,20240215,4800,67.08,20240805,9320,-13.95,20240215,4800,67.08,20240805,3.98,N,115500,500,60 억,,18750,N,N,0,N,00,N +20241129,120908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,150,2,1.89,3278516730,403250,15.77,8020,8250,7970,10330,5570,7950,8130.23,0.16,0,32351,9276,8612,8256,7592,7236,8435,7415,60,2380,500,5720,10,1,12000000,972,35.06,5.00,12,3.36,231.00,1619.00,9320,20240215,-13.09,4800,20240805,68.75,9320,-13.09,20240215,4800,68.75,20240805,9320,-13.09,20240215,4800,68.75,20240805,3.98,N,115500,500,60 억,,18750,N,N,0,N,00,N +20241129,110909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,160,2,2.01,2901408990,356884,13.96,8020,8250,7970,10330,5570,7950,8129.84,0.16,0,28502,9276,8612,8256,7592,7236,8435,7415,60,2380,500,5720,10,1,12000000,973,35.11,5.01,12,2.97,231.00,1619.00,9320,20240215,-12.98,4800,20240805,68.96,9320,-12.98,20240215,4800,68.96,20240805,9320,-12.98,20240215,4800,68.96,20240805,3.98,N,115500,500,60 억,,18750,N,N,0,N,00,N +20241129,100903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,120,2,1.51,2328040330,285864,11.18,8020,8250,8000,10330,5570,7950,8143.87,0.16,0,24329,9276,8612,8256,7592,7236,8435,7415,60,2380,500,5720,10,1,12000000,968,34.94,4.98,12,2.38,231.00,1619.00,9320,20240215,-13.41,4800,20240805,68.12,9320,-13.41,20240215,4800,68.12,20240805,9320,-13.41,20240215,4800,68.12,20240805,3.98,N,115500,500,60 억,,18750,N,N,0,N,00,N +20241129,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,150,2,1.89,676299530,83252,3.26,8020,8230,8000,10330,5570,7950,8123.52,0.16,0,9204,9276,8612,8256,7592,7236,8435,7415,60,2380,500,5720,10,1,12000000,972,35.06,5.00,12,0.69,231.00,1619.00,9320,20240215,-13.09,4800,20240805,68.75,9320,-13.09,20240215,4800,68.75,20240805,9320,-13.09,20240215,4800,68.75,20240805,3.98,N,115500,500,60 억,,18750,N,N,0,N,00,N 20241128,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,60,2,0.76,21379803580,2541393,464.35,8510,8920,7900,10250,5530,7890,8412.96,1.38,0,-147264,8043,7966,7843,7766,7643,8005,7805,60,2360,500,5680,10,1,12000000,954,34.42,4.91,12,21.18,231.00,1619.00,9320,20240215,-14.70,4800,20240805,65.62,9320,-14.70,20240215,4800,65.62,20240805,9320,-14.70,20240215,4800,65.62,20240805,3.75,N,115500,500,60 억,,165854,N,N,0,N,00,N 20241128,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7980,90,2,1.14,20862496300,2476268,452.45,8510,8920,7960,10250,5530,7890,8424.98,1.38,0,-154239,8043,7966,7843,7766,7643,8005,7805,60,2360,500,5680,10,1,12000000,958,34.55,4.93,12,20.64,231.00,1619.00,9320,20240215,-14.38,4800,20240805,66.25,9320,-14.38,20240215,4800,66.25,20240805,9320,-14.38,20240215,4800,66.25,20240805,3.75,N,115500,500,60 억,,165854,N,N,0,N,00,N 20241128,140909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8140,250,2,3.17,20250093740,2400284,438.57,8510,8920,7960,10250,5530,7890,8436.54,1.38,0,-147310,8043,7966,7843,7766,7643,8005,7805,60,2360,500,5680,10,1,12000000,977,35.24,5.03,12,20.00,231.00,1619.00,9320,20240215,-12.66,4800,20240805,69.58,9320,-12.66,20240215,4800,69.58,20240805,9320,-12.66,20240215,4800,69.58,20240805,3.75,N,115500,500,60 억,,165854,N,N,0,N,00,N diff --git a/115530/price/prices-20241101.csv b/115530/price/prices-20241101.csv index af3b5eaeb0d0..f7aac53268fd 100644 --- a/115530/price/prices-20241101.csv +++ b/115530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,380,6,2,1.60,87969538,241279,60.01,372,381,351,486,262,374,364.60,0.51,0,-25824,403,388,376,361,349,382,355,68,112,100,240,1,1,67963000,258,63.33,2.29,12,0.36,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,650,-41.54,20240826,236,61.02,20240307,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,343615,N,N,0,N,00,N +20241129,150907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,380,6,2,1.60,78561172,216520,53.85,372,381,351,486,262,374,362.84,0.51,0,-25616,403,388,376,361,349,382,355,68,112,100,240,1,1,67963000,258,63.33,2.29,12,0.32,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,650,-41.54,20240826,236,61.02,20240307,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,343615,N,N,0,N,00,N +20241129,140910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,368,-6,5,-1.60,64420780,178974,44.52,372,372,351,486,262,374,359.94,0.51,0,-33960,403,388,376,361,349,382,355,68,112,100,240,1,1,67963000,250,61.33,2.22,12,0.26,6.00,166.00,650,20240826,-43.38,236,20240307,55.93,650,-43.38,20240826,236,55.93,20240307,650,-43.38,20240826,236,55.93,20240307,0.00,N,115530,100,67 억,,343615,N,N,0,N,00,N +20241129,130907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,366,-8,5,-2.14,58714362,163413,40.65,372,372,351,486,262,374,359.30,0.51,0,-36558,403,388,376,361,349,382,355,68,112,100,240,1,1,67963000,249,61.00,2.20,12,0.24,6.00,166.00,650,20240826,-43.69,236,20240307,55.08,650,-43.69,20240826,236,55.08,20240307,650,-43.69,20240826,236,55.08,20240307,0.00,N,115530,100,67 억,,343615,N,N,0,N,00,N +20241129,120909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,363,-11,5,-2.94,54815954,152717,37.98,372,372,351,486,262,374,358.94,0.51,0,-34398,403,388,376,361,349,382,355,68,112,100,240,1,1,67963000,247,60.50,2.19,12,0.22,6.00,166.00,650,20240826,-44.15,236,20240307,53.81,650,-44.15,20240826,236,53.81,20240307,650,-44.15,20240826,236,53.81,20240307,0.00,N,115530,100,67 억,,343615,N,N,0,N,00,N +20241129,110910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,359,-15,5,-4.01,49761573,138720,34.50,372,372,351,486,262,374,358.72,0.51,0,-32941,403,388,376,361,349,382,355,68,112,100,240,1,1,67963000,244,59.83,2.16,12,0.20,6.00,166.00,650,20240826,-44.77,236,20240307,52.12,650,-44.77,20240826,236,52.12,20240307,650,-44.77,20240826,236,52.12,20240307,0.00,N,115530,100,67 억,,343615,N,N,0,N,00,N +20241129,100903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,363,-11,5,-2.94,42708572,119207,29.65,372,372,351,486,262,374,358.27,0.51,0,-20179,403,388,376,361,349,382,355,68,112,100,240,1,1,67963000,247,60.50,2.19,12,0.18,6.00,166.00,650,20240826,-44.15,236,20240307,53.81,650,-44.15,20240826,236,53.81,20240307,650,-44.15,20240826,236,53.81,20240307,0.00,N,115530,100,67 억,,343615,N,N,0,N,00,N +20241129,090908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,362,-12,5,-3.21,11113987,30409,7.56,372,372,358,486,262,374,365.48,0.51,0,-21096,403,388,376,361,349,382,355,68,112,100,240,1,1,67963000,246,60.33,2.18,12,0.04,6.00,166.00,650,20240826,-44.31,236,20240307,53.39,650,-44.31,20240826,236,53.39,20240307,650,-44.31,20240826,236,53.39,20240307,0.00,N,115530,100,67 억,,343615,N,N,0,N,00,N 20241128,160855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,374,-18,5,-4.59,151035982,402037,261.98,391,391,364,509,275,392,375.68,0.51,0,-1391,410,400,395,385,380,398,383,68,117,100,250,1,1,67963000,254,62.33,2.25,12,0.59,6.00,166.00,650,20240826,-42.46,236,20240307,58.47,650,-42.46,20240826,236,58.47,20240307,650,-42.46,20240826,236,58.47,20240307,0.00,N,115530,100,67 억,,345006,N,N,0,N,00,N 20241128,150913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,368,-24,5,-6.12,148826658,396108,258.11,391,391,364,509,275,392,375.72,0.51,0,-900,410,400,395,385,380,398,383,68,117,100,250,1,1,67963000,250,61.33,2.22,12,0.58,6.00,166.00,650,20240826,-43.38,236,20240307,55.93,650,-43.38,20240826,236,55.93,20240307,650,-43.38,20240826,236,55.93,20240307,0.00,N,115530,100,67 억,,345006,N,N,0,N,00,N 20241128,140909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,373,-19,5,-4.85,123546619,327693,213.53,391,391,364,509,275,392,377.02,0.51,0,-1246,410,400,395,385,380,398,383,68,117,100,250,1,1,67963000,254,62.17,2.25,12,0.48,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,650,-42.62,20240826,236,58.05,20240307,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,345006,N,N,0,N,00,N diff --git a/115570/price/prices-20241101.csv b/115570/price/prices-20241101.csv index 64dad1bf8fda..4bde3f95bb4e 100644 --- a/115570/price/prices-20241101.csv +++ b/115570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-5,5,-0.19,60131510,23256,72.45,2560,2725,2560,3360,1810,2585,2585.64,0.88,0,492,2681,2632,2591,2542,2501,2612,2522,40,775,500,1750,5,1,7984508,206,-1.40,0.32,12,0.29,-1846.00,8034.00,3700,20241118,-30.27,2210,20240805,16.74,3700,-30.27,20241118,2210,16.74,20240805,3700,-30.27,20241118,2210,16.74,20240805,0.02,N,115570,500,39 억,,70248,N,N,0,N,00,N +20241129,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,0,3,0.00,57070305,22069,68.75,2560,2725,2560,3360,1810,2585,2585.99,0.88,0,637,2681,2632,2591,2542,2501,2612,2522,40,775,500,1750,5,1,7984508,206,-1.40,0.32,12,0.28,-1846.00,8034.00,3700,20241118,-30.14,2210,20240805,16.97,3700,-30.14,20241118,2210,16.97,20240805,3700,-30.14,20241118,2210,16.97,20240805,0.02,N,115570,500,39 억,,70248,N,N,0,N,00,N +20241129,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,0,3,0.00,47112950,18210,56.73,2560,2725,2560,3360,1810,2585,2587.20,0.88,0,132,2681,2632,2591,2542,2501,2612,2522,40,775,500,1750,5,1,7984508,206,-1.40,0.32,12,0.23,-1846.00,8034.00,3700,20241118,-30.14,2210,20240805,16.97,3700,-30.14,20241118,2210,16.97,20240805,3700,-30.14,20241118,2210,16.97,20240805,0.02,N,115570,500,39 억,,70248,N,N,0,N,00,N +20241129,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,0,3,0.00,42682075,16501,51.40,2560,2725,2560,3360,1810,2585,2586.64,0.88,0,350,2681,2632,2591,2542,2501,2612,2522,40,775,500,1750,5,1,7984508,206,-1.40,0.32,12,0.21,-1846.00,8034.00,3700,20241118,-30.14,2210,20240805,16.97,3700,-30.14,20241118,2210,16.97,20240805,3700,-30.14,20241118,2210,16.97,20240805,0.02,N,115570,500,39 억,,70248,N,N,0,N,00,N +20241129,120909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-10,5,-0.39,39810325,15390,47.94,2560,2725,2560,3360,1810,2585,2586.77,0.88,0,-123,2681,2632,2591,2542,2501,2612,2522,40,775,500,1750,5,1,7984508,206,-1.39,0.32,12,0.19,-1846.00,8034.00,3700,20241118,-30.41,2210,20240805,16.52,3700,-30.41,20241118,2210,16.52,20240805,3700,-30.41,20241118,2210,16.52,20240805,0.02,N,115570,500,39 억,,70248,N,N,0,N,00,N +20241129,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-15,5,-0.58,39431190,15243,47.49,2560,2725,2560,3360,1810,2585,2586.84,0.88,0,-137,2681,2632,2591,2542,2501,2612,2522,40,775,500,1750,5,1,7984508,205,-1.39,0.32,12,0.19,-1846.00,8034.00,3700,20241118,-30.54,2210,20240805,16.29,3700,-30.54,20241118,2210,16.29,20240805,3700,-30.54,20241118,2210,16.29,20240805,0.02,N,115570,500,39 억,,70248,N,N,0,N,00,N +20241129,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-10,5,-0.39,21946505,8483,26.43,2560,2725,2560,3360,1810,2585,2587.12,0.88,0,-1222,2681,2632,2591,2542,2501,2612,2522,40,775,500,1750,5,1,7984508,206,-1.39,0.32,12,0.11,-1846.00,8034.00,3700,20241118,-30.41,2210,20240805,16.52,3700,-30.41,20241118,2210,16.52,20240805,3700,-30.41,20241118,2210,16.52,20240805,0.02,N,115570,500,39 억,,70248,N,N,0,N,00,N +20241129,090908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,70,2,2.71,3943320,1511,4.71,2560,2725,2560,3360,1810,2585,2609.74,0.88,0,64,2681,2632,2591,2542,2501,2612,2522,40,775,500,1750,5,1,7984508,212,-1.44,0.33,12,0.02,-1846.00,8034.00,3700,20241118,-28.24,2210,20240805,20.14,3700,-28.24,20241118,2210,20.14,20240805,3700,-28.24,20241118,2210,20.14,20240805,0.02,N,115570,500,39 억,,70248,N,N,0,N,00,N 20241128,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,15,2,0.58,82754265,32100,40.28,2620,2640,2550,3340,1800,2570,2578.01,0.91,0,-2073,2733,2651,2598,2516,2463,2625,2490,40,770,500,1740,5,1,7984508,206,-1.40,0.32,12,0.40,-1846.00,8034.00,3700,20241118,-30.14,2210,20240805,16.97,3700,-30.14,20241118,2210,16.97,20240805,3700,-30.14,20241118,2210,16.97,20240805,0.02,N,115570,500,39 억,,72299,N,N,0,N,00,N 20241128,150913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,25,2,0.97,78462655,30440,38.20,2620,2640,2550,3340,1800,2570,2577.62,0.91,0,-2460,2733,2651,2598,2516,2463,2625,2490,40,770,500,1740,5,1,7984508,207,-1.41,0.32,12,0.38,-1846.00,8034.00,3700,20241118,-29.86,2210,20240805,17.42,3700,-29.86,20241118,2210,17.42,20240805,3700,-29.86,20241118,2210,17.42,20240805,0.02,N,115570,500,39 억,,72299,N,N,0,N,00,N 20241128,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,30,2,1.17,70077225,27191,34.12,2620,2640,2550,3340,1800,2570,2577.22,0.91,0,-2750,2733,2651,2598,2516,2463,2625,2490,40,770,500,1740,5,1,7984508,208,-1.41,0.32,12,0.34,-1846.00,8034.00,3700,20241118,-29.73,2210,20240805,17.65,3700,-29.73,20241118,2210,17.65,20240805,3700,-29.73,20241118,2210,17.65,20240805,0.02,N,115570,500,39 억,,72299,N,N,0,N,00,N diff --git a/115610/price/prices-20241101.csv b/115610/price/prices-20241101.csv index f80f88272793..d7561b2d0d0e 100644 --- a/115610/price/prices-20241101.csv +++ b/115610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,-55,5,-2.52,709325505,329473,114.61,2180,2205,2115,2840,1530,2185,2152.95,1.97,0,-55177,2305,2245,2150,2090,1995,2275,2120,81,655,500,1350,5,1,16254535,346,-7.15,5.27,12,2.03,-298.00,404.00,6100,20240126,-65.08,1850,20240805,15.14,6100,-65.08,20240126,1850,15.14,20240805,6100,-65.08,20240126,1850,15.14,20240805,0.55,N,115610,500,81 억,,320303,N,N,0,N,00,N +20241129,150908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,-55,5,-2.52,665878085,309106,107.52,2180,2205,2115,2840,1530,2185,2154.19,1.97,0,-49539,2305,2245,2150,2090,1995,2275,2120,81,655,500,1350,5,1,16254535,346,-7.15,5.27,12,1.90,-298.00,404.00,6100,20240126,-65.08,1850,20240805,15.14,6100,-65.08,20240126,1850,15.14,20240805,6100,-65.08,20240126,1850,15.14,20240805,0.55,N,115610,500,81 억,,320303,N,N,0,N,00,N +20241129,140911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,-35,5,-1.60,539969325,250254,87.05,2180,2205,2115,2840,1530,2185,2157.67,1.97,0,-30050,2305,2245,2150,2090,1995,2275,2120,81,655,500,1350,5,1,16254535,349,-7.21,5.32,12,1.54,-298.00,404.00,6100,20240126,-64.75,1850,20240805,16.22,6100,-64.75,20240126,1850,16.22,20240805,6100,-64.75,20240126,1850,16.22,20240805,0.55,N,115610,500,81 억,,320303,N,N,0,N,00,N +20241129,130908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,-10,5,-0.46,459656335,213162,74.15,2180,2205,2115,2840,1530,2185,2156.35,1.97,0,-14208,2305,2245,2150,2090,1995,2275,2120,81,655,500,1350,5,1,16254535,354,-7.30,5.38,12,1.31,-298.00,404.00,6100,20240126,-64.34,1850,20240805,17.57,6100,-64.34,20240126,1850,17.57,20240805,6100,-64.34,20240126,1850,17.57,20240805,0.55,N,115610,500,81 억,,320303,N,N,0,N,00,N +20241129,120909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,5,2,0.23,397299465,184706,64.25,2180,2205,2115,2840,1530,2185,2150.96,1.97,0,-12455,2305,2245,2150,2090,1995,2275,2120,81,655,500,1350,5,1,16254535,356,-7.35,5.42,12,1.14,-298.00,404.00,6100,20240126,-64.10,1850,20240805,18.38,6100,-64.10,20240126,1850,18.38,20240805,6100,-64.10,20240126,1850,18.38,20240805,0.55,N,115610,500,81 억,,320303,N,N,0,N,00,N +20241129,110910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,-5,5,-0.23,325908880,152200,52.94,2180,2200,2115,2840,1530,2185,2141.29,1.97,0,-15668,2305,2245,2150,2090,1995,2275,2120,81,655,500,1350,5,1,16254535,354,-7.32,5.40,12,0.94,-298.00,404.00,6100,20240126,-64.26,1850,20240805,17.84,6100,-64.26,20240126,1850,17.84,20240805,6100,-64.26,20240126,1850,17.84,20240805,0.55,N,115610,500,81 억,,320303,N,N,0,N,00,N +20241129,100904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,-30,5,-1.37,279148885,130688,45.46,2180,2185,2115,2840,1530,2185,2135.95,1.97,0,-26392,2305,2245,2150,2090,1995,2275,2120,81,655,500,1350,5,1,16254535,350,-7.23,5.33,12,0.80,-298.00,404.00,6100,20240126,-64.67,1850,20240805,16.49,6100,-64.67,20240126,1850,16.49,20240805,6100,-64.67,20240126,1850,16.49,20240805,0.55,N,115610,500,81 억,,320303,N,N,0,N,00,N +20241129,090908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,-35,5,-1.60,32453625,15035,5.23,2180,2185,2140,2840,1530,2185,2158.33,1.97,0,-10379,2305,2245,2150,2090,1995,2275,2120,81,655,500,1350,5,1,16254535,349,-7.21,5.32,12,0.09,-298.00,404.00,6100,20240126,-64.75,1850,20240805,16.22,6100,-64.75,20240126,1850,16.22,20240805,6100,-64.75,20240126,1850,16.22,20240805,0.55,N,115610,500,81 억,,320303,N,N,0,N,00,N 20241128,160856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,95,2,4.55,614784815,284844,116.13,2100,2210,2055,2715,1465,2090,2158.26,1.77,0,34700,2196,2142,2076,2022,1956,2110,1990,81,625,500,1290,5,1,16254535,355,-7.33,5.41,12,1.75,-298.00,404.00,6100,20240126,-64.18,1850,20240805,18.11,6100,-64.18,20240126,1850,18.11,20240805,6100,-64.18,20240126,1850,18.11,20240805,0.54,N,115610,500,81 억,,286921,N,N,0,N,00,N 20241128,150913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,75,2,3.59,590513555,273691,111.59,2100,2210,2055,2715,1465,2090,2157.59,1.77,0,36752,2196,2142,2076,2022,1956,2110,1990,81,625,500,1290,5,1,16254535,352,-7.27,5.36,12,1.68,-298.00,404.00,6100,20240126,-64.51,1850,20240805,17.03,6100,-64.51,20240126,1850,17.03,20240805,6100,-64.51,20240126,1850,17.03,20240805,0.54,N,115610,500,81 억,,286921,N,N,0,N,00,N 20241128,140910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,85,2,4.07,560703650,259864,105.95,2100,2210,2055,2715,1465,2090,2157.68,1.77,0,38739,2196,2142,2076,2022,1956,2110,1990,81,625,500,1290,5,1,16254535,354,-7.30,5.38,12,1.60,-298.00,404.00,6100,20240126,-64.34,1850,20240805,17.57,6100,-64.34,20240126,1850,17.57,20240805,6100,-64.34,20240126,1850,17.57,20240805,0.54,N,115610,500,81 억,,286921,N,N,0,N,00,N diff --git a/116100/price/prices-20241101.csv b/116100/price/prices-20241101.csv index e23211798f07..577f6e11017b 100644 --- a/116100/price/prices-20241101.csv +++ b/116100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160850,57,100.00,KONEX,,,N,N,N,N, ,N,1517,-267,4,-14.97,1517,1,100.00,1517,1517,1517,2050,1517,1784,1517.00,0.00,0,0,1784,1784,1784,1784,1784,1784,1784,31,266,500,1070,1,1,6239986,95,28.09,0.53,12,0.00,54.00,2863.00,2195,20240726,-30.89,900,20240103,68.56,2195,-30.89,20240726,900,68.56,20240103,2195,-30.89,20240726,900,68.56,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241129,150908,57,100.00,KONEX,,,N,N,N,N, ,N,1517,-267,4,-14.97,1517,1,100.00,1517,1517,1517,2050,1517,1784,1517.00,0.00,0,0,1784,1784,1784,1784,1784,1784,1784,31,266,500,1070,1,1,6239986,95,28.09,0.53,12,0.00,54.00,2863.00,2195,20240726,-30.89,900,20240103,68.56,2195,-30.89,20240726,900,68.56,20240103,2195,-30.89,20240726,900,68.56,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241129,140911,57,100.00,KONEX,,,N,N,N,N, ,N,1517,-267,4,-14.97,1517,1,100.00,1517,1517,1517,2050,1517,1784,1517.00,0.00,0,0,1784,1784,1784,1784,1784,1784,1784,31,266,500,1070,1,1,6239986,95,28.09,0.53,12,0.00,54.00,2863.00,2195,20240726,-30.89,900,20240103,68.56,2195,-30.89,20240726,900,68.56,20240103,2195,-30.89,20240726,900,68.56,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241129,130908,57,100.00,KONEX,,,N,N,N,N, ,N,1517,-267,4,-14.97,1517,1,100.00,1517,1517,1517,2050,1517,1784,1517.00,0.00,0,0,1784,1784,1784,1784,1784,1784,1784,31,266,500,1070,1,1,6239986,95,28.09,0.53,12,0.00,54.00,2863.00,2195,20240726,-30.89,900,20240103,68.56,2195,-30.89,20240726,900,68.56,20240103,2195,-30.89,20240726,900,68.56,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241129,120910,57,100.00,KONEX,,,N,N,N,N, ,N,1517,-267,4,-14.97,1517,1,100.00,1517,1517,1517,2050,1517,1784,1517.00,0.00,0,0,1784,1784,1784,1784,1784,1784,1784,31,266,500,1070,1,1,6239986,95,28.09,0.53,12,0.00,54.00,2863.00,2195,20240726,-30.89,900,20240103,68.56,2195,-30.89,20240726,900,68.56,20240103,2195,-30.89,20240726,900,68.56,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241129,110911,57,100.00,KONEX,,,N,N,N,N, ,N,1517,-267,4,-14.97,1517,1,100.00,1517,1517,1517,2050,1517,1784,1517.00,0.00,0,0,1784,1784,1784,1784,1784,1784,1784,31,266,500,1070,1,1,6239986,95,28.09,0.53,12,0.00,54.00,2863.00,2195,20240726,-30.89,900,20240103,68.56,2195,-30.89,20240726,900,68.56,20240103,2195,-30.89,20240726,900,68.56,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241129,100904,57,100.00,KONEX,,,N,N,N,N, ,N,1784,0,3,0.00,0,0,0.00,0,0,0,2050,1517,1784,0.00,0.00,0,0,1784,1784,1784,1784,1784,1784,1784,31,266,500,1070,1,1,6239986,111,33.04,0.62,12,0.00,54.00,2863.00,2195,20240726,-18.72,900,20240103,98.22,2195,-18.72,20240726,900,98.22,20240103,2195,-18.72,20240726,900,98.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241129,090909,57,100.00,KONEX,,,N,N,N,N, ,N,1784,0,3,0.00,0,0,0.00,0,0,0,2050,1517,1784,0.00,0.00,0,0,1784,1784,1784,1784,1784,1784,1784,31,266,500,1070,1,1,6239986,111,33.04,0.62,12,0.00,54.00,2863.00,2195,20240726,-18.72,900,20240103,98.22,2195,-18.72,20240726,900,98.22,20240103,2195,-18.72,20240726,900,98.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241128,160856,57,100.00,KONEX,,,N,N,N,N, ,N,1784,225,2,14.43,1784,1,8.33,1784,1784,1784,1792,1326,1559,1784.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,111,33.04,0.62,12,0.00,54.00,2863.00,2195,20240726,-18.72,900,20240103,98.22,2195,-18.72,20240726,900,98.22,20240103,2195,-18.72,20240726,900,98.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241128,150914,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241128,140910,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20241101.csv b/117580/price/prices-20241101.csv index b983b3b7a1be..5337ee327ade 100644 --- a/117580/price/prices-20241101.csv +++ b/117580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160850,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,8950,-200,5,-2.19,945314350,104960,146.32,9150,9250,8950,11890,6410,9150,9006.98,0.00,0,-14281,9243,9196,9133,9086,9023,9220,9110,275,2740,1000,5670,10,1,27500000,2461,16.48,0.77,12,0.38,543.00,11694.00,14100,20240604,-36.52,7750,20231227,15.48,14100,-36.52,20240604,7960,12.44,20240103,14100,-36.52,20240604,7750,15.48,20231227,3.09,N,117580,1000,275 억,,0,N,N,3,N,00,N +20241129,150908,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,8990,-160,5,-1.75,801615620,88921,123.96,9150,9250,8950,11890,6410,9150,9014.92,0.00,0,-14562,9243,9196,9133,9086,9023,9220,9110,275,2740,1000,5670,10,1,27500000,2472,16.56,0.77,12,0.32,543.00,11694.00,14100,20240604,-36.24,7750,20231227,16.00,14100,-36.24,20240604,7960,12.94,20240103,14100,-36.24,20240604,7750,16.00,20231227,3.09,N,117580,1000,275 억,,0,N,N,3,N,00,N +20241129,140911,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9020,-130,5,-1.42,710193460,78758,109.79,9150,9250,8950,11890,6410,9150,9017.41,0.00,0,-15216,9243,9196,9133,9086,9023,9220,9110,275,2740,1000,5670,10,1,27500000,2481,16.61,0.77,12,0.29,543.00,11694.00,14100,20240604,-36.03,7750,20231227,16.39,14100,-36.03,20240604,7960,13.32,20240103,14100,-36.03,20240604,7750,16.39,20231227,3.09,N,117580,1000,275 억,,0,N,N,3,N,00,N +20241129,130908,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9000,-150,5,-1.64,697134500,77311,107.78,9150,9250,8950,11890,6410,9150,9017.27,0.00,0,-14482,9243,9196,9133,9086,9023,9220,9110,275,2740,1000,5670,10,1,27500000,2475,16.57,0.77,12,0.28,543.00,11694.00,14100,20240604,-36.17,7750,20231227,16.13,14100,-36.17,20240604,7960,13.07,20240103,14100,-36.17,20240604,7750,16.13,20231227,3.09,N,117580,1000,275 억,,0,N,N,3,N,00,N +20241129,120910,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,8980,-170,5,-1.86,660412920,73232,102.09,9150,9250,8950,11890,6410,9150,9018.09,0.00,0,-14277,9243,9196,9133,9086,9023,9220,9110,275,2740,1000,5670,10,1,27500000,2470,16.54,0.77,12,0.27,543.00,11694.00,14100,20240604,-36.31,7750,20231227,15.87,14100,-36.31,20240604,7960,12.81,20240103,14100,-36.31,20240604,7750,15.87,20231227,3.09,N,117580,1000,275 억,,0,N,N,3,N,00,N +20241129,110911,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9010,-140,5,-1.53,514402100,56977,79.43,9150,9250,8950,11890,6410,9150,9028.24,0.00,0,-11395,9243,9196,9133,9086,9023,9220,9110,275,2740,1000,5670,10,1,27500000,2478,16.59,0.77,12,0.21,543.00,11694.00,14100,20240604,-36.10,7750,20231227,16.26,14100,-36.10,20240604,7960,13.19,20240103,14100,-36.10,20240604,7750,16.26,20231227,3.09,N,117580,1000,275 억,,0,N,N,3,N,00,N +20241129,100905,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9000,-150,5,-1.64,350330590,38711,53.97,9150,9250,8960,11890,6410,9150,9049.90,0.00,0,-10200,9243,9196,9133,9086,9023,9220,9110,275,2740,1000,5670,10,1,27500000,2475,16.57,0.77,12,0.14,543.00,11694.00,14100,20240604,-36.17,7750,20231227,16.13,14100,-36.17,20240604,7960,13.07,20240103,14100,-36.17,20240604,7750,16.13,20231227,3.09,N,117580,1000,275 억,,0,N,N,3,N,00,N +20241129,090909,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9120,-30,5,-0.33,38946390,4267,5.95,9150,9250,9100,11890,6410,9150,9127.35,0.00,0,-2346,9243,9196,9133,9086,9023,9220,9110,275,2740,1000,5670,10,1,27500000,2508,16.80,0.78,12,0.02,543.00,11694.00,14100,20240604,-35.32,7750,20231227,17.68,14100,-35.32,20240604,7960,14.57,20240103,14100,-35.32,20240604,7750,17.68,20231227,3.09,N,117580,1000,275 억,,0,N,N,3,N,00,N 20241128,160857,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9150,0,3,0.00,646288130,70816,61.12,9090,9180,9070,11890,6410,9150,9126.15,0.00,0,11038,9396,9272,9196,9072,8996,9235,9035,275,2740,1000,5670,10,1,27500000,2516,16.85,0.78,12,0.26,543.00,11694.00,14100,20240604,-35.11,7750,20231227,18.06,14100,-35.11,20240604,7960,14.95,20240103,14100,-35.11,20240604,7750,18.06,20231227,3.14,N,117580,1000,275 억,,0,N,N,3,N,00,N 20241128,150914,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9130,-20,5,-0.22,601939860,65963,56.94,9090,9180,9070,11890,6410,9150,9125.38,0.00,0,10872,9396,9272,9196,9072,8996,9235,9035,275,2740,1000,5670,10,1,27500000,2511,16.81,0.78,12,0.24,543.00,11694.00,14100,20240604,-35.25,7750,20231227,17.81,14100,-35.25,20240604,7960,14.70,20240103,14100,-35.25,20240604,7750,17.81,20231227,3.14,N,117580,1000,275 억,,0,N,N,10,N,00,N 20241128,140910,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9130,-20,5,-0.22,525288590,57567,49.69,9090,9180,9070,11890,6410,9150,9124.78,0.00,0,11447,9396,9272,9196,9072,8996,9235,9035,275,2740,1000,5670,10,1,27500000,2511,16.81,0.78,12,0.21,543.00,11694.00,14100,20240604,-35.25,7750,20231227,17.81,14100,-35.25,20240604,7960,14.70,20240103,14100,-35.25,20240604,7750,17.81,20231227,3.14,N,117580,1000,275 억,,0,N,N,10,N,00,N diff --git a/117670/price/prices-20241101.csv b/117670/price/prices-20241101.csv index 14620f52ed3b..7e28dd3962ad 100644 --- a/117670/price/prices-20241101.csv +++ b/117670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160850,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231122,0.00,945,20231122,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231129,945,0.00,20231129,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241129,150909,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231122,0.00,945,20231122,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231129,945,0.00,20231129,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241129,140912,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231122,0.00,945,20231122,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231129,945,0.00,20231129,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241129,130909,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231122,0.00,945,20231122,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231129,945,0.00,20231129,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241129,120910,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231122,0.00,945,20231122,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231129,945,0.00,20231129,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241129,110911,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231122,0.00,945,20231122,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231129,945,0.00,20231129,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241129,100905,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231122,0.00,945,20231122,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231129,945,0.00,20231129,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241129,090909,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231122,0.00,945,20231122,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231129,945,0.00,20231129,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241128,160857,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231121,0.00,945,20231121,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231128,945,0.00,20231128,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241128,150914,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231121,0.00,945,20231121,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231128,945,0.00,20231128,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241128,140911,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231121,0.00,945,20231121,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231128,945,0.00,20231128,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N diff --git a/117730/price/prices-20241101.csv b/117730/price/prices-20241101.csv index fea872fbab4e..245bb397cb66 100644 --- a/117730/price/prices-20241101.csv +++ b/117730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,-300,5,-3.72,767700730,98034,80.12,8080,8100,7720,10470,5650,8060,7831.17,1.16,0,-19662,8400,8230,8050,7880,7700,8140,7790,89,2410,500,5800,10,1,17837060,1384,-2.74,4.40,12,0.55,-2831.00,1763.00,24350,20240116,-68.13,7000,20241031,10.86,24350,-68.13,20240116,7000,10.86,20241031,24350,-68.13,20240116,7000,10.86,20241031,0.16,N,117730,500,89 억,,206863,N,N,111,N,00,N +20241129,150909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,-300,5,-3.72,725506460,92597,75.67,8080,8100,7720,10470,5650,8060,7835.10,1.16,0,-17892,8400,8230,8050,7880,7700,8140,7790,89,2410,500,5800,10,1,17837060,1384,-2.74,4.40,12,0.52,-2831.00,1763.00,24350,20240116,-68.13,7000,20241031,10.86,24350,-68.13,20240116,7000,10.86,20241031,24350,-68.13,20240116,7000,10.86,20241031,0.16,N,117730,500,89 억,,206863,N,N,1,N,00,N +20241129,140912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,-200,5,-2.48,623336520,79472,64.95,8080,8100,7720,10470,5650,8060,7843.47,1.16,0,-13516,8400,8230,8050,7880,7700,8140,7790,89,2410,500,5800,10,1,17837060,1402,-2.78,4.46,12,0.45,-2831.00,1763.00,24350,20240116,-67.72,7000,20241031,12.29,24350,-67.72,20240116,7000,12.29,20241031,24350,-67.72,20240116,7000,12.29,20241031,0.16,N,117730,500,89 억,,206863,N,N,1,N,00,N +20241129,130909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,-230,5,-2.85,478967640,61021,49.87,8080,8100,7720,10470,5650,8060,7849.23,1.16,0,-14470,8400,8230,8050,7880,7700,8140,7790,89,2410,500,5800,10,1,17837060,1397,-2.77,4.44,12,0.34,-2831.00,1763.00,24350,20240116,-67.84,7000,20241031,11.86,24350,-67.84,20240116,7000,11.86,20241031,24350,-67.84,20240116,7000,11.86,20241031,0.16,N,117730,500,89 억,,206863,N,N,1,N,00,N +20241129,120910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,-210,5,-2.61,416298950,53018,43.33,8080,8100,7720,10470,5650,8060,7852.03,1.16,0,-12736,8400,8230,8050,7880,7700,8140,7790,89,2410,500,5800,10,1,17837060,1400,-2.77,4.45,12,0.30,-2831.00,1763.00,24350,20240116,-67.76,7000,20241031,12.14,24350,-67.76,20240116,7000,12.14,20241031,24350,-67.76,20240116,7000,12.14,20241031,0.16,N,117730,500,89 억,,206863,N,N,1,N,00,N +20241129,110912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,-210,5,-2.61,380154670,48386,39.54,8080,8100,7720,10470,5650,8060,7856.71,1.16,0,-12238,8400,8230,8050,7880,7700,8140,7790,89,2410,500,5800,10,1,17837060,1400,-2.77,4.45,12,0.27,-2831.00,1763.00,24350,20240116,-67.76,7000,20241031,12.14,24350,-67.76,20240116,7000,12.14,20241031,24350,-67.76,20240116,7000,12.14,20241031,0.16,N,117730,500,89 억,,206863,N,N,1,N,00,N +20241129,100905,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,-230,5,-2.85,311162640,39578,32.34,8080,8100,7720,10470,5650,8060,7862.01,1.16,0,-10746,8400,8230,8050,7880,7700,8140,7790,89,2410,500,5800,10,1,17837060,1397,-2.77,4.44,12,0.22,-2831.00,1763.00,24350,20240116,-67.84,7000,20241031,11.86,24350,-67.84,20240116,7000,11.86,20241031,24350,-67.84,20240116,7000,11.86,20241031,0.16,N,117730,500,89 억,,206863,N,N,1,N,00,N +20241129,090910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7800,-260,5,-3.23,122504180,15470,12.64,8080,8100,7800,10470,5650,8060,7918.82,1.16,0,-6167,8400,8230,8050,7880,7700,8140,7790,89,2410,500,5800,10,1,17837060,1391,-2.76,4.42,12,0.09,-2831.00,1763.00,24350,20240116,-67.97,7000,20241031,11.43,24350,-67.97,20240116,7000,11.43,20241031,24350,-67.97,20240116,7000,11.43,20241031,0.16,N,117730,500,89 억,,206863,N,N,1,N,00,N 20241128,160857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8060,-80,5,-0.98,972345500,121325,57.57,8220,8220,7870,10580,5700,8140,8014.18,1.33,0,-30457,8566,8352,8026,7812,7486,8460,7920,89,2440,500,5860,10,1,17837060,1438,-2.85,4.57,12,0.68,-2831.00,1763.00,24350,20240116,-66.90,7000,20241031,15.14,24350,-66.90,20240116,7000,15.14,20241031,24350,-66.90,20240116,7000,15.14,20241031,0.16,N,117730,500,89 억,,237065,N,N,1,N,00,N 20241128,150915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,-100,5,-1.23,930786040,116157,55.11,8220,8220,7870,10580,5700,8140,8013.01,1.33,0,-29876,8566,8352,8026,7812,7486,8460,7920,89,2440,500,5860,10,1,17837060,1434,-2.84,4.56,12,0.65,-2831.00,1763.00,24350,20240116,-66.98,7000,20241031,14.86,24350,-66.98,20240116,7000,14.86,20241031,24350,-66.98,20240116,7000,14.86,20241031,0.16,N,117730,500,89 억,,237065,N,N,132,N,00,N 20241128,140911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7990,-150,5,-1.84,858262790,107116,50.82,8220,8220,7870,10580,5700,8140,8012.28,1.33,0,-28565,8566,8352,8026,7812,7486,8460,7920,89,2440,500,5860,10,1,17837060,1425,-2.82,4.53,12,0.60,-2831.00,1763.00,24350,20240116,-67.19,7000,20241031,14.14,24350,-67.19,20240116,7000,14.14,20241031,24350,-67.19,20240116,7000,14.14,20241031,0.16,N,117730,500,89 억,,237065,N,N,132,N,00,N diff --git a/118000/price/prices-20241101.csv b/118000/price/prices-20241101.csv index 76d5faec5512..dac6b702464c 100644 --- a/118000/price/prices-20241101.csv +++ b/118000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160851,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,310,-5,5,-1.59,65466806,213763,97.91,317,318,301,409,221,315,306.26,0.24,0,-10418,332,323,314,305,296,319,301,824,94,500,220,1,1,164777364,511,-3.10,0.45,12,0.13,-100.00,688.00,684,20240621,-54.68,301,20241129,2.99,684,-54.68,20240621,301,2.99,20241129,684,-54.68,20240621,301,2.99,20241129,0.02,N,118000,500,823 억,,397754,N,N,2,N,00,N +20241129,150909,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,308,-7,5,-2.22,65267271,213119,97.61,317,318,301,409,221,315,306.25,0.24,0,-10383,332,323,314,305,296,319,301,824,94,500,220,1,1,164777364,508,-3.08,0.45,12,0.13,-100.00,688.00,684,20240621,-54.97,301,20241129,2.33,684,-54.97,20240621,301,2.33,20241129,684,-54.97,20240621,301,2.33,20241129,0.02,N,118000,500,823 억,,397754,N,N,2,N,00,N +20241129,140912,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,306,-9,5,-2.86,42938172,139361,63.83,317,318,305,409,221,315,308.11,0.24,0,-11192,332,323,314,305,296,319,301,824,94,500,220,1,1,164777364,504,-3.06,0.44,12,0.08,-100.00,688.00,684,20240621,-55.26,305,20241129,0.33,684,-55.26,20240621,305,0.33,20241129,684,-55.26,20240621,305,0.33,20241129,0.02,N,118000,500,823 억,,397754,N,N,2,N,00,N +20241129,130909,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,308,-7,5,-2.22,28536095,92367,42.31,317,318,306,409,221,315,308.94,0.24,0,-9342,332,323,314,305,296,319,301,824,94,500,220,1,1,164777364,508,-3.08,0.45,12,0.06,-100.00,688.00,684,20240621,-54.97,305,20241114,0.98,684,-54.97,20240621,305,0.98,20241114,684,-54.97,20240621,305,0.98,20241114,0.02,N,118000,500,823 억,,397754,N,N,2,N,00,N +20241129,120911,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,306,-9,5,-2.86,26377918,85332,39.08,317,318,306,409,221,315,309.12,0.24,0,-8925,332,323,314,305,296,319,301,824,94,500,220,1,1,164777364,504,-3.06,0.44,12,0.05,-100.00,688.00,684,20240621,-55.26,305,20241114,0.33,684,-55.26,20240621,305,0.33,20241114,684,-55.26,20240621,305,0.33,20241114,0.02,N,118000,500,823 억,,397754,N,N,2,N,00,N +20241129,110912,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,307,-8,5,-2.54,22626266,73088,33.48,317,318,307,409,221,315,309.58,0.24,0,-6161,332,323,314,305,296,319,301,824,94,500,220,1,1,164777364,506,-3.07,0.45,12,0.04,-100.00,688.00,684,20240621,-55.12,305,20241114,0.66,684,-55.12,20240621,305,0.66,20241114,684,-55.12,20240621,305,0.66,20241114,0.02,N,118000,500,823 억,,397754,N,N,2,N,00,N +20241129,100906,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,309,-6,5,-1.90,8913997,28528,13.07,317,318,308,409,221,315,312.46,0.24,0,-3448,332,323,314,305,296,319,301,824,94,500,220,1,1,164777364,509,-3.09,0.45,12,0.02,-100.00,688.00,684,20240621,-54.82,305,20241114,1.31,684,-54.82,20240621,305,1.31,20241114,684,-54.82,20240621,305,1.31,20241114,0.02,N,118000,500,823 억,,397754,N,N,2,N,00,N +20241129,090910,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,318,3,2,0.95,1188247,3748,1.72,317,318,317,409,221,315,317.03,0.24,0,-2319,332,323,314,305,296,319,301,824,94,500,220,1,1,164777364,524,-3.18,0.46,12,0.00,-100.00,688.00,684,20240621,-53.51,305,20241114,4.26,684,-53.51,20240621,305,4.26,20241114,684,-53.51,20240621,305,4.26,20241114,0.02,N,118000,500,823 억,,397754,N,N,2,N,00,N 20241128,160858,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,315,-5,5,-1.56,67934601,218328,456.82,320,323,305,416,224,320,311.16,0.25,0,-15198,340,330,324,314,308,327,311,824,96,500,220,1,1,164777364,519,-3.15,0.46,12,0.13,-100.00,688.00,684,20240621,-53.95,305,20241128,3.28,684,-53.95,20240621,305,3.28,20241128,684,-53.95,20240621,305,3.28,20241128,0.02,N,118000,500,823 억,,412856,N,N,2,N,00,N 20241128,150915,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,316,-4,5,-1.25,66511116,213809,447.36,320,323,305,416,224,320,311.08,0.25,0,-11066,340,330,324,314,308,327,311,824,96,500,220,1,1,164777364,521,-3.16,0.46,12,0.13,-100.00,688.00,684,20240621,-53.80,305,20241128,3.61,684,-53.80,20240621,305,3.61,20241128,684,-53.80,20240621,305,3.61,20241128,0.02,N,118000,500,823 억,,412856,N,N,0,N,00,N 20241128,140911,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,311,-9,5,-2.81,54797627,175830,367.90,320,323,305,416,224,320,311.65,0.25,0,-2010,340,330,324,314,308,327,311,824,96,500,220,1,1,164777364,512,-3.11,0.45,12,0.11,-100.00,688.00,684,20240621,-54.53,305,20241128,1.97,684,-54.53,20240621,305,1.97,20241128,684,-54.53,20240621,305,1.97,20241128,0.02,N,118000,500,823 억,,412856,N,N,0,N,00,N diff --git a/118990/price/prices-20241101.csv b/118990/price/prices-20241101.csv index bf5c82c1481c..2e52a468b228 100644 --- a/118990/price/prices-20241101.csv +++ b/118990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160851,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10600,-450,5,-4.07,2381325190,219906,176.77,11200,11350,10570,14360,7740,11050,10828.56,1.85,0,-14123,11270,11160,11070,10960,10870,11115,10915,125,3310,500,7950,10,1,24861990,2635,8.10,1.26,12,0.88,1309.00,8445.00,18650,20231228,-43.16,9200,20240805,15.22,18460,-42.58,20240102,9200,15.22,20240805,18650,-43.16,20231228,9200,15.22,20240805,4.38,N,118990,500,124 억,,461015,N,N,78,N,00,N +20241129,150909,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10600,-450,5,-4.07,2082345440,191724,154.12,11200,11350,10570,14360,7740,11050,10860.67,1.85,0,-20917,11270,11160,11070,10960,10870,11115,10915,125,3310,500,7950,10,1,24861990,2635,8.10,1.26,12,0.77,1309.00,8445.00,18650,20231228,-43.16,9200,20240805,15.22,18460,-42.58,20240102,9200,15.22,20240805,18650,-43.16,20231228,9200,15.22,20240805,4.38,N,118990,500,124 억,,461015,N,N,78,N,00,N +20241129,140913,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10740,-310,5,-2.81,1673169100,153273,123.21,11200,11350,10680,14360,7740,11050,10915.83,1.85,0,-16164,11270,11160,11070,10960,10870,11115,10915,125,3310,500,7950,10,1,24861990,2670,8.20,1.27,12,0.62,1309.00,8445.00,18650,20231228,-42.41,9200,20240805,16.74,18460,-41.82,20240102,9200,16.74,20240805,18650,-42.41,20231228,9200,16.74,20240805,4.38,N,118990,500,124 억,,461015,N,N,78,N,00,N +20241129,130910,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10800,-250,5,-2.26,1592500860,145753,117.16,11200,11350,10680,14360,7740,11050,10925.60,1.85,0,-14174,11270,11160,11070,10960,10870,11115,10915,125,3310,500,7950,10,1,24861990,2685,8.25,1.28,12,0.59,1309.00,8445.00,18650,20231228,-42.09,9200,20240805,17.39,18460,-41.50,20240102,9200,17.39,20240805,18650,-42.09,20231228,9200,17.39,20240805,4.38,N,118990,500,124 억,,461015,N,N,78,N,00,N +20241129,120911,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10800,-250,5,-2.26,1536754700,140577,113.00,11200,11350,10680,14360,7740,11050,10931.34,1.85,0,-13274,11270,11160,11070,10960,10870,11115,10915,125,3310,500,7950,10,1,24861990,2685,8.25,1.28,12,0.57,1309.00,8445.00,18650,20231228,-42.09,9200,20240805,17.39,18460,-41.50,20240102,9200,17.39,20240805,18650,-42.09,20231228,9200,17.39,20240805,4.38,N,118990,500,124 억,,461015,N,N,78,N,00,N +20241129,110912,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10800,-250,5,-2.26,1287065920,117314,94.30,11200,11350,10720,14360,7740,11050,10970.78,1.85,0,-15341,11270,11160,11070,10960,10870,11115,10915,125,3310,500,7950,10,1,24861990,2685,8.25,1.28,12,0.47,1309.00,8445.00,18650,20231228,-42.09,9200,20240805,17.39,18460,-41.50,20240102,9200,17.39,20240805,18650,-42.09,20231228,9200,17.39,20240805,4.38,N,118990,500,124 억,,461015,N,N,78,N,00,N +20241129,100906,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10810,-240,5,-2.17,1098188830,99824,80.24,11200,11350,10720,14360,7740,11050,11001.01,1.85,0,-11172,11270,11160,11070,10960,10870,11115,10915,125,3310,500,7950,10,1,24861990,2688,8.26,1.28,12,0.40,1309.00,8445.00,18650,20231228,-42.04,9200,20240805,17.50,18460,-41.44,20240102,9200,17.50,20240805,18650,-42.04,20231228,9200,17.50,20240805,4.38,N,118990,500,124 억,,461015,N,N,78,N,00,N +20241129,090910,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11160,110,2,1.00,321908180,28779,23.13,11200,11350,11070,14360,7740,11050,11187.92,1.85,0,-2997,11270,11160,11070,10960,10870,11115,10915,125,3310,500,7950,10,1,24861990,2775,8.53,1.32,12,0.12,1309.00,8445.00,18650,20231228,-40.16,9200,20240805,21.30,18460,-39.54,20240102,9200,21.30,20240805,18650,-40.16,20231228,9200,21.30,20240805,4.38,N,118990,500,124 억,,461015,N,N,78,N,00,N 20241128,160858,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11050,-110,5,-0.99,1313845170,118566,32.83,11130,11180,10980,14500,7820,11160,11081.33,1.89,0,-9580,11986,11572,11296,10882,10606,11435,10745,125,3340,500,8030,10,1,24861990,2747,8.44,1.31,12,0.48,1309.00,8445.00,18650,20231228,-40.75,9200,20240805,20.11,18460,-40.14,20240102,9200,20.11,20240805,18650,-40.75,20231228,9200,20.11,20240805,4.43,N,118990,500,124 억,,470993,N,N,78,N,00,N 20241128,150915,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11050,-110,5,-0.99,1237179470,111628,30.90,11130,11180,10980,14500,7820,11160,11083.05,1.89,0,-9107,11986,11572,11296,10882,10606,11435,10745,125,3340,500,8030,10,1,24861990,2747,8.44,1.31,12,0.45,1309.00,8445.00,18650,20231228,-40.75,9200,20240805,20.11,18460,-40.14,20240102,9200,20.11,20240805,18650,-40.75,20231228,9200,20.11,20240805,4.43,N,118990,500,124 억,,470993,N,N,0,N,00,N 20241128,140912,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11060,-100,5,-0.90,1045186230,94260,26.10,11130,11180,10980,14500,7820,11160,11088.33,1.89,0,-4831,11986,11572,11296,10882,10606,11435,10745,125,3340,500,8030,10,1,24861990,2750,8.45,1.31,12,0.38,1309.00,8445.00,18650,20231228,-40.70,9200,20240805,20.22,18460,-40.09,20240102,9200,20.22,20240805,18650,-40.70,20231228,9200,20.22,20240805,4.43,N,118990,500,124 억,,470993,N,N,0,N,00,N diff --git a/119500/price/prices-20241101.csv b/119500/price/prices-20241101.csv index edd69ad32316..535d7032b609 100644 --- a/119500/price/prices-20241101.csv +++ b/119500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,-45,5,-1.69,115638800,43854,390.93,2665,2675,2610,3455,1865,2660,2638.42,1.34,0,-2938,2723,2691,2658,2626,2593,2707,2642,60,795,500,1860,5,1,11847232,310,16.24,0.63,12,0.37,161.00,4155.00,4095,20240131,-36.14,2550,20240805,2.55,4095,-36.14,20240131,2550,2.55,20240805,4095,-36.14,20240131,2550,2.55,20240805,2.59,N,119500,500,60 억,,158441,N,N,0,N,00,N +20241129,150910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-30,5,-1.13,91975195,34803,310.24,2665,2675,2620,3455,1865,2660,2642.74,1.34,0,-2329,2723,2691,2658,2626,2593,2707,2642,60,795,500,1860,5,1,11847232,312,16.34,0.63,12,0.29,161.00,4155.00,4095,20240131,-35.78,2550,20240805,3.14,4095,-35.78,20240131,2550,3.14,20240805,4095,-35.78,20240131,2550,3.14,20240805,2.59,N,119500,500,60 억,,158441,N,N,0,N,00,N +20241129,140913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,-5,5,-0.19,43123610,16238,144.75,2665,2675,2640,3455,1865,2660,2655.72,1.34,0,-1132,2723,2691,2658,2626,2593,2707,2642,60,795,500,1860,5,1,11847232,315,16.49,0.64,12,0.14,161.00,4155.00,4095,20240131,-35.16,2550,20240805,4.12,4095,-35.16,20240131,2550,4.12,20240805,4095,-35.16,20240131,2550,4.12,20240805,2.59,N,119500,500,60 억,,158441,N,N,0,N,00,N +20241129,130910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,0,3,0.00,41460440,15609,139.14,2665,2675,2640,3455,1865,2660,2656.19,1.34,0,-1128,2723,2691,2658,2626,2593,2707,2642,60,795,500,1860,5,1,11847232,315,16.52,0.64,12,0.13,161.00,4155.00,4095,20240131,-35.04,2550,20240805,4.31,4095,-35.04,20240131,2550,4.31,20240805,4095,-35.04,20240131,2550,4.31,20240805,2.59,N,119500,500,60 억,,158441,N,N,0,N,00,N +20241129,120911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,-20,5,-0.75,41282710,15542,138.55,2665,2675,2640,3455,1865,2660,2656.20,1.34,0,-1127,2723,2691,2658,2626,2593,2707,2642,60,795,500,1860,5,1,11847232,313,16.40,0.64,12,0.13,161.00,4155.00,4095,20240131,-35.53,2550,20240805,3.53,4095,-35.53,20240131,2550,3.53,20240805,4095,-35.53,20240131,2550,3.53,20240805,2.59,N,119500,500,60 억,,158441,N,N,0,N,00,N +20241129,110912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,0,3,0.00,38854475,14624,130.36,2665,2675,2640,3455,1865,2660,2656.90,1.34,0,-1125,2723,2691,2658,2626,2593,2707,2642,60,795,500,1860,5,1,11847232,315,16.52,0.64,12,0.12,161.00,4155.00,4095,20240131,-35.04,2550,20240805,4.31,4095,-35.04,20240131,2550,4.31,20240805,4095,-35.04,20240131,2550,4.31,20240805,2.59,N,119500,500,60 억,,158441,N,N,0,N,00,N +20241129,100906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,-15,5,-0.56,38795910,14602,130.17,2665,2675,2640,3455,1865,2660,2656.89,1.34,0,-1120,2723,2691,2658,2626,2593,2707,2642,60,795,500,1860,5,1,11847232,313,16.43,0.64,12,0.12,161.00,4155.00,4095,20240131,-35.41,2550,20240805,3.73,4095,-35.41,20240131,2550,3.73,20240805,4095,-35.41,20240131,2550,3.73,20240805,2.59,N,119500,500,60 억,,158441,N,N,0,N,00,N +20241129,090911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,10,2,0.38,28810070,10830,96.54,2665,2670,2655,3455,1865,2660,2660.21,1.34,0,-321,2723,2691,2658,2626,2593,2707,2642,60,795,500,1860,5,1,11847232,316,16.58,0.64,12,0.09,161.00,4155.00,4095,20240131,-34.80,2550,20240805,4.71,4095,-34.80,20240131,2550,4.71,20240805,4095,-34.80,20240131,2550,4.71,20240805,2.59,N,119500,500,60 억,,158441,N,N,0,N,00,N 20241128,160858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,15,2,0.57,29706015,11218,19.70,2645,2690,2625,3435,1855,2645,2648.07,1.34,0,-483,2775,2710,2670,2605,2565,2690,2585,60,790,500,1850,5,1,11847232,315,16.52,0.64,12,0.09,161.00,4155.00,4095,20240131,-35.04,2550,20240805,4.31,4095,-35.04,20240131,2550,4.31,20240805,4095,-35.04,20240131,2550,4.31,20240805,2.62,N,119500,500,60 억,,158928,N,N,0,N,00,N 20241128,150916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,20,2,0.76,28442495,10743,18.86,2645,2690,2625,3435,1855,2645,2647.54,1.34,0,-78,2775,2710,2670,2605,2565,2690,2585,60,790,500,1850,5,1,11847232,316,16.55,0.64,12,0.09,161.00,4155.00,4095,20240131,-34.92,2550,20240805,4.51,4095,-34.92,20240131,2550,4.51,20240805,4095,-34.92,20240131,2550,4.51,20240805,2.62,N,119500,500,60 억,,158928,N,N,0,N,00,N 20241128,140912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,35,2,1.32,27593060,10424,18.30,2645,2690,2625,3435,1855,2645,2647.07,1.34,0,176,2775,2710,2670,2605,2565,2690,2585,60,790,500,1850,5,1,11847232,318,16.65,0.65,12,0.09,161.00,4155.00,4095,20240131,-34.55,2550,20240805,5.10,4095,-34.55,20240131,2550,5.10,20240805,4095,-34.55,20240131,2550,5.10,20240805,2.62,N,119500,500,60 억,,158928,N,N,0,N,00,N diff --git a/119610/price/prices-20241101.csv b/119610/price/prices-20241101.csv index 16399b0b2e47..77962091b939 100644 --- a/119610/price/prices-20241101.csv +++ b/119610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160852,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241129,150910,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241129,140913,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241129,130910,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241129,120911,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241129,110913,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241129,100907,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241129,090911,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241128,160859,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241128,150916,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241128,140912,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N diff --git a/119650/price/prices-20241101.csv b/119650/price/prices-20241101.csv index 027f29bbf80f..242f39b0bad7 100644 --- a/119650/price/prices-20241101.csv +++ b/119650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160852,51,100.00,KOSPI,,기계,N,N,N,N, ,N,513,-2,5,-0.39,89266422,177211,93.04,515,515,485,669,361,515,503.73,0.40,0,2633,545,529,518,502,491,524,497,321,154,500,0,1,1,64214329,329,-0.49,0.64,12,0.28,-1043.00,801.00,1960,20240110,-73.83,352,20240820,45.74,1960,-73.83,20240110,352,45.74,20240820,1960,-73.83,20240110,352,45.74,20240820,0.01,N,119650,500,321 억,,256933,N,N,2,N,00,N +20241129,150910,51,100.00,KOSPI,,기계,N,N,N,N, ,N,509,-6,5,-1.17,77939091,154833,81.29,515,515,485,669,361,515,503.38,0.40,0,2633,545,529,518,502,491,524,497,321,154,500,0,1,1,64214329,327,-0.49,0.64,12,0.24,-1043.00,801.00,1960,20240110,-74.03,352,20240820,44.60,1960,-74.03,20240110,352,44.60,20240820,1960,-74.03,20240110,352,44.60,20240820,0.01,N,119650,500,321 억,,256933,N,N,2,N,00,N +20241129,140914,51,100.00,KOSPI,,기계,N,N,N,N, ,N,509,-6,5,-1.17,70514620,140194,73.60,515,515,485,669,361,515,502.98,0.40,0,1455,545,529,518,502,491,524,497,321,154,500,0,1,1,64214329,327,-0.49,0.64,12,0.22,-1043.00,801.00,1960,20240110,-74.03,352,20240820,44.60,1960,-74.03,20240110,352,44.60,20240820,1960,-74.03,20240110,352,44.60,20240820,0.01,N,119650,500,321 억,,256933,N,N,2,N,00,N +20241129,130911,51,100.00,KOSPI,,기계,N,N,N,N, ,N,501,-14,5,-2.72,65229214,129703,68.10,515,515,485,669,361,515,502.91,0.40,0,1584,545,529,518,502,491,524,497,321,154,500,0,1,1,64214329,322,-0.48,0.63,12,0.20,-1043.00,801.00,1960,20240110,-74.44,352,20240820,42.33,1960,-74.44,20240110,352,42.33,20240820,1960,-74.44,20240110,352,42.33,20240820,0.01,N,119650,500,321 억,,256933,N,N,2,N,00,N +20241129,120912,51,100.00,KOSPI,,기계,N,N,N,N, ,N,509,-6,5,-1.17,56623223,112524,59.08,515,515,485,669,361,515,503.21,0.40,0,1665,545,529,518,502,491,524,497,321,154,500,0,1,1,64214329,327,-0.49,0.64,12,0.18,-1043.00,801.00,1960,20240110,-74.03,352,20240820,44.60,1960,-74.03,20240110,352,44.60,20240820,1960,-74.03,20240110,352,44.60,20240820,0.01,N,119650,500,321 억,,256933,N,N,2,N,00,N +20241129,110913,51,100.00,KOSPI,,기계,N,N,N,N, ,N,513,-2,5,-0.39,42172134,84046,44.12,515,515,485,669,361,515,501.77,0.40,0,1754,545,529,518,502,491,524,497,321,154,500,0,1,1,64214329,329,-0.49,0.64,12,0.13,-1043.00,801.00,1960,20240110,-73.83,352,20240820,45.74,1960,-73.83,20240110,352,45.74,20240820,1960,-73.83,20240110,352,45.74,20240820,0.01,N,119650,500,321 억,,256933,N,N,2,N,00,N +20241129,100907,51,100.00,KOSPI,,기계,N,N,N,N, ,N,505,-10,5,-1.94,37056390,74037,38.87,515,515,485,669,361,515,500.51,0.40,0,1743,545,529,518,502,491,524,497,321,154,500,0,1,1,64214329,324,-0.48,0.63,12,0.12,-1043.00,801.00,1960,20240110,-74.23,352,20240820,43.47,1960,-74.23,20240110,352,43.47,20240820,1960,-74.23,20240110,352,43.47,20240820,0.01,N,119650,500,321 억,,256933,N,N,2,N,00,N +20241129,090911,51,100.00,KOSPI,,기계,N,N,N,N, ,N,501,-14,5,-2.72,7378587,14769,7.75,515,515,485,669,361,515,499.60,0.40,0,-1100,545,529,518,502,491,524,497,321,154,500,0,1,1,64214329,322,-0.48,0.63,12,0.02,-1043.00,801.00,1960,20240110,-74.44,352,20240820,42.33,1960,-74.44,20240110,352,42.33,20240820,1960,-74.44,20240110,352,42.33,20240820,0.01,N,119650,500,321 억,,256933,N,N,2,N,00,N 20241128,160859,51,100.00,KOSPI,,기계,N,N,N,N, ,N,515,-2,5,-0.39,98710304,190327,24.03,518,534,507,672,362,517,518.64,0.44,0,-29388,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,331,-0.49,0.64,12,0.30,-1043.00,801.00,1960,20240110,-73.72,352,20240820,46.31,1960,-73.72,20240110,352,46.31,20240820,1960,-73.72,20240110,352,46.31,20240820,0.01,N,119650,500,321 억,,284166,N,N,2,N,00,N 20241128,150916,51,100.00,KOSPI,,기계,N,N,N,N, ,N,512,-5,5,-0.97,95322702,183740,23.20,518,534,507,672,362,517,518.79,0.44,0,-28796,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,329,-0.49,0.64,12,0.29,-1043.00,801.00,1960,20240110,-73.88,352,20240820,45.45,1960,-73.88,20240110,352,45.45,20240820,1960,-73.88,20240110,352,45.45,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N 20241128,140913,51,100.00,KOSPI,,기계,N,N,N,N, ,N,511,-6,5,-1.16,85984988,165489,20.89,518,534,508,672,362,517,519.58,0.44,0,-28944,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,328,-0.49,0.64,12,0.26,-1043.00,801.00,1960,20240110,-73.93,352,20240820,45.17,1960,-73.93,20240110,352,45.17,20240820,1960,-73.93,20240110,352,45.17,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N diff --git a/119830/price/prices-20241101.csv b/119830/price/prices-20241101.csv index a3538134a360..5fef0bef61a8 100644 --- a/119830/price/prices-20241101.csv +++ b/119830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4915,-105,5,-2.09,466207985,93975,61.10,5130,5130,4915,6520,3520,5020,4960.98,1.68,0,-27958,5396,5207,5101,4912,4806,5155,4860,107,1500,500,3710,5,1,21434297,1053,-14.04,0.73,12,0.44,-350.00,6770.00,8770,20240129,-43.96,4530,20241114,8.50,8770,-43.96,20240129,4530,8.50,20241114,8770,-43.96,20240129,4530,8.50,20241114,4.27,N,119830,500,107 억,,360343,N,N,0,N,00,N +20241129,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,-95,5,-1.89,422486020,85085,55.32,5130,5130,4915,6520,3520,5020,4965.46,1.68,0,-25727,5396,5207,5101,4912,4806,5155,4860,107,1500,500,3710,5,1,21434297,1056,-14.07,0.73,12,0.40,-350.00,6770.00,8770,20240129,-43.84,4530,20241114,8.72,8770,-43.84,20240129,4530,8.72,20241114,8770,-43.84,20240129,4530,8.72,20241114,4.27,N,119830,500,107 억,,360343,N,N,0,N,00,N +20241129,140914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,-70,5,-1.39,357613645,71931,46.77,5130,5130,4915,6520,3520,5020,4971.62,1.68,0,-23276,5396,5207,5101,4912,4806,5155,4860,107,1500,500,3710,5,1,21434297,1061,-14.14,0.73,12,0.34,-350.00,6770.00,8770,20240129,-43.56,4530,20241114,9.27,8770,-43.56,20240129,4530,9.27,20241114,8770,-43.56,20240129,4530,9.27,20241114,4.27,N,119830,500,107 억,,360343,N,N,0,N,00,N +20241129,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4955,-65,5,-1.29,329844125,66329,43.12,5130,5130,4915,6520,3520,5020,4972.85,1.68,0,-23511,5396,5207,5101,4912,4806,5155,4860,107,1500,500,3710,5,1,21434297,1062,-14.16,0.73,12,0.31,-350.00,6770.00,8770,20240129,-43.50,4530,20241114,9.38,8770,-43.50,20240129,4530,9.38,20241114,8770,-43.50,20240129,4530,9.38,20241114,4.27,N,119830,500,107 억,,360343,N,N,0,N,00,N +20241129,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4960,-60,5,-1.20,306560270,61622,40.06,5130,5130,4915,6520,3520,5020,4974.85,1.68,0,-24144,5396,5207,5101,4912,4806,5155,4860,107,1500,500,3710,5,1,21434297,1063,-14.17,0.73,12,0.29,-350.00,6770.00,8770,20240129,-43.44,4530,20241114,9.49,8770,-43.44,20240129,4530,9.49,20241114,8770,-43.44,20240129,4530,9.49,20241114,4.27,N,119830,500,107 억,,360343,N,N,0,N,00,N +20241129,110914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,-95,5,-1.89,286229500,57506,37.39,5130,5130,4915,6520,3520,5020,4977.38,1.68,0,-23541,5396,5207,5101,4912,4806,5155,4860,107,1500,500,3710,5,1,21434297,1056,-14.07,0.73,12,0.27,-350.00,6770.00,8770,20240129,-43.84,4530,20241114,8.72,8770,-43.84,20240129,4530,8.72,20241114,8770,-43.84,20240129,4530,8.72,20241114,4.27,N,119830,500,107 억,,360343,N,N,0,N,00,N +20241129,100907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4940,-80,5,-1.59,250871015,50325,32.72,5130,5130,4930,6520,3520,5020,4985.02,1.68,0,-19726,5396,5207,5101,4912,4806,5155,4860,107,1500,500,3710,5,1,21434297,1059,-14.11,0.73,12,0.23,-350.00,6770.00,8770,20240129,-43.67,4530,20241114,9.05,8770,-43.67,20240129,4530,9.05,20241114,8770,-43.67,20240129,4530,9.05,20241114,4.27,N,119830,500,107 억,,360343,N,N,0,N,00,N +20241129,090912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,10,2,0.20,67303920,13356,8.68,5130,5130,5010,6520,3520,5020,5039.23,1.68,0,-11311,5396,5207,5101,4912,4806,5155,4860,107,1500,500,3710,10,1,21434297,1078,-14.37,0.74,12,0.06,-350.00,6770.00,8770,20240129,-42.65,4530,20241114,11.04,8770,-42.65,20240129,4530,11.04,20241114,8770,-42.65,20240129,4530,11.04,20241114,4.27,N,119830,500,107 억,,360343,N,N,0,N,00,N 20241128,160859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,0,3,0.00,781853190,153412,82.44,5040,5290,4995,6520,3520,5020,5096.48,1.63,0,9921,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1076,-14.34,0.74,12,0.72,-350.00,6770.00,8770,20240129,-42.76,4530,20241114,10.82,8770,-42.76,20240129,4530,10.82,20241114,8770,-42.76,20240129,4530,10.82,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N 20241128,150917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,10,2,0.20,744810390,146046,78.49,5040,5290,4995,6520,3520,5020,5099.83,1.63,0,9671,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1078,-14.37,0.74,12,0.68,-350.00,6770.00,8770,20240129,-42.65,4530,20241114,11.04,8770,-42.65,20240129,4530,11.04,20241114,8770,-42.65,20240129,4530,11.04,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N 20241128,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,60,2,1.20,659178040,129079,69.37,5040,5290,4995,6520,3520,5020,5106.78,1.63,0,11989,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1089,-14.51,0.75,12,0.60,-350.00,6770.00,8770,20240129,-42.08,4530,20241114,12.14,8770,-42.08,20240129,4530,12.14,20241114,8770,-42.08,20240129,4530,12.14,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N diff --git a/119850/price/prices-20241101.csv b/119850/price/prices-20241101.csv index c08086d440c4..39b3182a71f3 100644 --- a/119850/price/prices-20241101.csv +++ b/119850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,170,2,1.97,5754461510,657589,143.81,8710,9210,8340,11210,6050,8630,8750.77,4.33,0,45382,9010,8820,8580,8390,8150,8915,8485,84,2580,500,5520,10,1,16448909,1448,12.72,1.13,12,4.00,692.00,7761.00,11440,20240516,-23.08,4000,20240201,120.00,11440,-23.08,20240516,4000,120.00,20240201,11440,-23.08,20240516,4000,120.00,20240201,6.61,N,119850,500,83 억,,712330,N,N,0,N,00,N +20241129,150911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8830,200,2,2.32,5439542950,621769,135.97,8710,9210,8340,11210,6050,8630,8748.50,4.33,0,45523,9010,8820,8580,8390,8150,8915,8485,84,2580,500,5520,10,1,16448909,1452,12.76,1.14,12,3.78,692.00,7761.00,11440,20240516,-22.81,4000,20240201,120.75,11440,-22.81,20240516,4000,120.75,20240201,11440,-22.81,20240516,4000,120.75,20240201,6.61,N,119850,500,83 억,,712330,N,N,0,N,00,N +20241129,140914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,270,2,3.13,4644313510,531815,116.30,8710,9210,8340,11210,6050,8630,8732.95,4.33,0,23311,9010,8820,8580,8390,8150,8915,8485,84,2580,500,5520,10,1,16448909,1464,12.86,1.15,12,3.23,692.00,7761.00,11440,20240516,-22.20,4000,20240201,122.50,11440,-22.20,20240516,4000,122.50,20240201,11440,-22.20,20240516,4000,122.50,20240201,6.61,N,119850,500,83 억,,712330,N,N,0,N,00,N +20241129,130911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8850,220,2,2.55,2863546280,333947,73.03,8710,8880,8340,11210,6050,8630,8574.85,4.33,0,19433,9010,8820,8580,8390,8150,8915,8485,84,2580,500,5520,10,1,16448909,1456,12.79,1.14,12,2.03,692.00,7761.00,11440,20240516,-22.64,4000,20240201,121.25,11440,-22.64,20240516,4000,121.25,20240201,11440,-22.64,20240516,4000,121.25,20240201,6.61,N,119850,500,83 억,,712330,N,N,0,N,00,N +20241129,120913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,10,2,0.12,2070446780,243636,53.28,8710,8850,8340,11210,6050,8630,8498.11,4.33,0,4578,9010,8820,8580,8390,8150,8915,8485,84,2580,500,5520,10,1,16448909,1421,12.49,1.11,12,1.48,692.00,7761.00,11440,20240516,-24.48,4000,20240201,116.00,11440,-24.48,20240516,4000,116.00,20240201,11440,-24.48,20240516,4000,116.00,20240201,6.61,N,119850,500,83 억,,712330,N,N,0,N,00,N +20241129,110914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8410,-220,5,-2.55,1822555870,214524,46.91,8710,8850,8340,11210,6050,8630,8495.81,4.33,0,3057,9010,8820,8580,8390,8150,8915,8485,84,2580,500,5520,10,1,16448909,1383,12.15,1.08,12,1.30,692.00,7761.00,11440,20240516,-26.49,4000,20240201,110.25,11440,-26.49,20240516,4000,110.25,20240201,11440,-26.49,20240516,4000,110.25,20240201,6.61,N,119850,500,83 억,,712330,N,N,0,N,00,N +20241129,100907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8350,-280,5,-3.24,1483863070,174201,38.10,8710,8850,8340,11210,6050,8630,8518.10,4.33,0,14765,9010,8820,8580,8390,8150,8915,8485,84,2580,500,5520,10,1,16448909,1373,12.07,1.08,12,1.06,692.00,7761.00,11440,20240516,-27.01,4000,20240201,108.75,11440,-27.01,20240516,4000,108.75,20240201,11440,-27.01,20240516,4000,108.75,20240201,6.61,N,119850,500,83 억,,712330,N,N,0,N,00,N +20241129,090912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8570,-60,5,-0.70,487263730,55898,12.22,8710,8850,8570,11210,6050,8630,8717.04,4.33,0,-10047,9010,8820,8580,8390,8150,8915,8485,84,2580,500,5520,10,1,16448909,1410,12.38,1.10,12,0.34,692.00,7761.00,11440,20240516,-25.09,4000,20240201,114.25,11440,-25.09,20240516,4000,114.25,20240201,11440,-25.09,20240516,4000,114.25,20240201,6.61,N,119850,500,83 억,,712330,N,N,0,N,00,N 20241128,160900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8630,-30,5,-0.35,3882572380,451036,86.42,8470,8770,8340,11250,6070,8660,8608.09,4.19,0,23552,9373,9016,8723,8366,8073,8870,8220,84,2590,500,5540,10,1,16448909,1420,12.47,1.11,12,2.74,692.00,7761.00,11440,20240516,-24.56,4000,20240201,115.75,11440,-24.56,20240516,4000,115.75,20240201,11440,-24.56,20240516,4000,115.75,20240201,6.61,N,119850,500,83 억,,689621,N,N,0,N,00,N 20241128,150917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,-10,5,-0.12,3760578140,436908,83.72,8470,8770,8340,11250,6070,8660,8607.25,4.19,0,22705,9373,9016,8723,8366,8073,8870,8220,84,2590,500,5540,10,1,16448909,1423,12.50,1.11,12,2.66,692.00,7761.00,11440,20240516,-24.39,4000,20240201,116.25,11440,-24.39,20240516,4000,116.25,20240201,11440,-24.39,20240516,4000,116.25,20240201,6.61,N,119850,500,83 억,,689621,N,N,0,N,00,N 20241128,140913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-130,5,-1.50,3327692160,386599,74.08,8470,8770,8340,11250,6070,8660,8607.61,4.19,0,30712,9373,9016,8723,8366,8073,8870,8220,84,2590,500,5540,10,1,16448909,1403,12.33,1.10,12,2.35,692.00,7761.00,11440,20240516,-25.44,4000,20240201,113.25,11440,-25.44,20240516,4000,113.25,20240201,11440,-25.44,20240516,4000,113.25,20240201,6.61,N,119850,500,83 억,,689621,N,N,0,N,00,N diff --git a/120030/price/prices-20241101.csv b/120030/price/prices-20241101.csv index ebc368255c29..f87eb7312610 100644 --- a/120030/price/prices-20241101.csv +++ b/120030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160853,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93600,-1100,5,-1.16,82586800,882,138.68,94700,94700,93100,123100,66300,94700,93635.83,0.14,0,-67,95433,95066,94333,93966,93233,95250,94150,6,28400,500,70070,100,1,1257651,1177,9.05,0.71,12,0.07,10341.00,132539.00,118400,20240131,-20.95,87400,20240805,7.09,118400,-20.95,20240131,87400,7.09,20240805,118400,-20.95,20240131,87400,7.09,20240805,0.71,N,120030,500,6 억,,1743,N,N,0,N,00,N +20241129,150911,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93300,-1400,5,-1.48,80437200,859,135.06,94700,94700,93100,123100,66300,94700,93640.51,0.14,0,-59,95433,95066,94333,93966,93233,95250,94150,6,28400,500,70070,100,1,1257651,1173,9.02,0.70,12,0.07,10341.00,132539.00,118400,20240131,-21.20,87400,20240805,6.75,118400,-21.20,20240131,87400,6.75,20240805,118400,-21.20,20240131,87400,6.75,20240805,0.71,N,120030,500,6 억,,1743,N,N,0,N,00,N +20241129,140915,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93100,-1600,5,-1.69,75111000,802,126.10,94700,94700,93100,123100,66300,94700,93654.61,0.14,0,-44,95433,95066,94333,93966,93233,95250,94150,6,28400,500,70070,100,1,1257651,1171,9.00,0.70,12,0.06,10341.00,132539.00,118400,20240131,-21.37,87400,20240805,6.52,118400,-21.37,20240131,87400,6.52,20240805,118400,-21.37,20240131,87400,6.52,20240805,0.71,N,120030,500,6 억,,1743,N,N,0,N,00,N +20241129,130912,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93700,-1000,5,-1.06,64094800,684,107.55,94700,94700,93300,123100,66300,94700,93705.85,0.14,0,-25,95433,95066,94333,93966,93233,95250,94150,6,28400,500,70070,100,1,1257651,1178,9.06,0.71,12,0.05,10341.00,132539.00,118400,20240131,-20.86,87400,20240805,7.21,118400,-20.86,20240131,87400,7.21,20240805,118400,-20.86,20240131,87400,7.21,20240805,0.71,N,120030,500,6 억,,1743,N,N,0,N,00,N +20241129,120913,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93600,-1100,5,-1.16,56603800,604,94.97,94700,94700,93300,123100,66300,94700,93714.90,0.14,0,1,95433,95066,94333,93966,93233,95250,94150,6,28400,500,70070,100,1,1257651,1177,9.05,0.71,12,0.05,10341.00,132539.00,118400,20240131,-20.95,87400,20240805,7.09,118400,-20.95,20240131,87400,7.09,20240805,118400,-20.95,20240131,87400,7.09,20240805,0.71,N,120030,500,6 억,,1743,N,N,0,N,00,N +20241129,110914,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93400,-1300,5,-1.37,50610900,540,84.91,94700,94700,93300,123100,66300,94700,93723.89,0.14,0,6,95433,95066,94333,93966,93233,95250,94150,6,28400,500,70070,100,1,1257651,1175,9.03,0.70,12,0.04,10341.00,132539.00,118400,20240131,-21.11,87400,20240805,6.86,118400,-21.11,20240131,87400,6.86,20240805,118400,-21.11,20240131,87400,6.86,20240805,0.71,N,120030,500,6 억,,1743,N,N,0,N,00,N +20241129,100908,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93500,-1200,5,-1.27,37256900,397,62.42,94700,94700,93400,123100,66300,94700,93846.10,0.14,0,7,95433,95066,94333,93966,93233,95250,94150,6,28400,500,70070,100,1,1257651,1176,9.04,0.71,12,0.03,10341.00,132539.00,118400,20240131,-21.03,87400,20240805,6.98,118400,-21.03,20240131,87400,6.98,20240805,118400,-21.03,20240131,87400,6.98,20240805,0.71,N,120030,500,6 억,,1743,N,N,0,N,00,N +20241129,090912,57,100.00,KOSPI,,기계,N,N,N,N, ,N,94200,-500,5,-0.53,8590100,91,14.31,94700,94700,94200,123100,66300,94700,94396.70,0.14,0,0,95433,95066,94333,93966,93233,95250,94150,6,28400,500,70070,100,1,1257651,1185,9.11,0.71,12,0.01,10341.00,132539.00,118400,20240131,-20.44,87400,20240805,7.78,118400,-20.44,20240131,87400,7.78,20240805,118400,-20.44,20240131,87400,7.78,20240805,0.71,N,120030,500,6 억,,1743,N,N,0,N,00,N 20241128,160900,57,100.00,KOSPI,,기계,N,N,N,N, ,N,94700,300,2,0.32,59991400,636,72.27,93700,94700,93600,122700,66100,94400,94326.10,0.14,0,90,95066,94732,94066,93732,93066,94900,93900,6,28300,500,69850,100,1,1257651,1191,9.16,0.71,12,0.05,10341.00,132539.00,118400,20240131,-20.02,87400,20240805,8.35,118400,-20.02,20240131,87400,8.35,20240805,118400,-20.02,20240131,87400,8.35,20240805,0.71,N,120030,500,6 억,,1720,N,N,0,N,00,N 20241128,150917,57,100.00,KOSPI,,기계,N,N,N,N, ,N,94000,-400,5,-0.42,54215400,575,65.34,93700,94700,93600,122700,66100,94400,94287.65,0.14,0,31,95066,94732,94066,93732,93066,94900,93900,6,28300,500,69850,100,1,1257651,1182,9.09,0.71,12,0.05,10341.00,132539.00,118400,20240131,-20.61,87400,20240805,7.55,118400,-20.61,20240131,87400,7.55,20240805,118400,-20.61,20240131,87400,7.55,20240805,0.71,N,120030,500,6 억,,1720,N,N,0,N,00,N 20241128,140913,57,100.00,KOSPI,,기계,N,N,N,N, ,N,94200,-200,5,-0.21,47241900,501,56.93,93700,94700,93600,122700,66100,94400,94295.21,0.14,0,12,95066,94732,94066,93732,93066,94900,93900,6,28300,500,69850,100,1,1257651,1185,9.11,0.71,12,0.04,10341.00,132539.00,118400,20240131,-20.44,87400,20240805,7.78,118400,-20.44,20240131,87400,7.78,20240805,118400,-20.44,20240131,87400,7.78,20240805,0.71,N,120030,500,6 억,,1720,N,N,0,N,00,N diff --git a/120110/price/prices-20241101.csv b/120110/price/prices-20241101.csv index 73df9bccb3af..ef739ab82984 100644 --- a/120110/price/prices-20241101.csv +++ b/120110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160854,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-900,5,-3.11,2851255100,101679,224.52,28950,28950,27700,37600,20300,28950,28041.69,12.34,0,-42580,29316,29132,28866,28682,28416,29225,28775,1376,8650,5000,21420,50,1,27519091,7719,19.87,0.30,12,0.37,1412.00,92516.00,45800,20240104,-38.76,27200,20241115,3.12,45800,-38.76,20240104,27200,3.12,20241115,45800,-38.76,20240104,27200,3.12,20241115,1.17,N,120110,5000,1375 억,,3395689,N,N,1171,N,00,N +20241129,150912,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28000,-950,5,-3.28,2670745650,95242,210.31,28950,28950,27700,37600,20300,28950,28041.68,12.34,0,-42131,29316,29132,28866,28682,28416,29225,28775,1376,8650,5000,21420,50,1,27519091,7705,19.83,0.30,12,0.35,1412.00,92516.00,45800,20240104,-38.86,27200,20241115,2.94,45800,-38.86,20240104,27200,2.94,20241115,45800,-38.86,20240104,27200,2.94,20241115,1.17,N,120110,5000,1375 억,,3395689,N,N,116,N,00,N +20241129,140915,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,-750,5,-2.59,2427096750,86567,191.15,28950,28950,27700,37600,20300,28950,28037.21,12.34,0,-38486,29316,29132,28866,28682,28416,29225,28775,1376,8650,5000,21420,50,1,27519091,7760,19.97,0.30,12,0.31,1412.00,92516.00,45800,20240104,-38.43,27200,20241115,3.68,45800,-38.43,20240104,27200,3.68,20241115,45800,-38.43,20240104,27200,3.68,20241115,1.17,N,120110,5000,1375 억,,3395689,N,N,116,N,00,N +20241129,130912,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-900,5,-3.11,2192615400,78231,172.74,28950,28950,27700,37600,20300,28950,28027.45,12.34,0,-36359,29316,29132,28866,28682,28416,29225,28775,1376,8650,5000,21420,50,1,27519091,7719,19.87,0.30,12,0.28,1412.00,92516.00,45800,20240104,-38.76,27200,20241115,3.12,45800,-38.76,20240104,27200,3.12,20241115,45800,-38.76,20240104,27200,3.12,20241115,1.17,N,120110,5000,1375 억,,3395689,N,N,116,N,00,N +20241129,120913,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27950,-1000,5,-3.45,1973734700,70429,155.52,28950,28950,27700,37600,20300,28950,28024.46,12.34,0,-34792,29316,29132,28866,28682,28416,29225,28775,1376,8650,5000,21420,50,1,27519091,7692,19.79,0.30,12,0.26,1412.00,92516.00,45800,20240104,-38.97,27200,20241115,2.76,45800,-38.97,20240104,27200,2.76,20241115,45800,-38.97,20240104,27200,2.76,20241115,1.17,N,120110,5000,1375 억,,3395689,N,N,116,N,00,N +20241129,110915,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28000,-950,5,-3.28,1785415850,63694,140.65,28950,28950,27700,37600,20300,28950,28031.15,12.34,0,-31592,29316,29132,28866,28682,28416,29225,28775,1376,8650,5000,21420,50,1,27519091,7705,19.83,0.30,12,0.23,1412.00,92516.00,45800,20240104,-38.86,27200,20241115,2.94,45800,-38.86,20240104,27200,2.94,20241115,45800,-38.86,20240104,27200,2.94,20241115,1.17,N,120110,5000,1375 억,,3395689,N,N,116,N,00,N +20241129,100908,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27800,-1150,5,-3.97,1542106450,54976,121.39,28950,28950,27700,37600,20300,28950,28050.54,12.34,0,-26838,29316,29132,28866,28682,28416,29225,28775,1376,8650,5000,21420,50,1,27519091,7650,19.69,0.30,12,0.20,1412.00,92516.00,45800,20240104,-39.30,27200,20241115,2.21,45800,-39.30,20240104,27200,2.21,20241115,45800,-39.30,20240104,27200,2.21,20241115,1.17,N,120110,5000,1375 억,,3395689,N,N,116,N,00,N +20241129,090913,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,-750,5,-2.59,318075400,11199,24.73,28950,28950,28200,37600,20300,28950,28402.13,12.34,0,-8690,29316,29132,28866,28682,28416,29225,28775,1376,8650,5000,21420,50,1,27519091,7760,19.97,0.30,12,0.04,1412.00,92516.00,45800,20240104,-38.43,27200,20241115,3.68,45800,-38.43,20240104,27200,3.68,20241115,45800,-38.43,20240104,27200,3.68,20241115,1.17,N,120110,5000,1375 억,,3395689,N,N,116,N,00,N 20241128,160900,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28950,300,2,1.05,1304945850,45247,75.02,28750,29050,28600,37200,20100,28650,28839.62,12.34,0,2159,29283,28966,28783,28466,28283,28875,28375,1376,8550,5000,21200,50,1,27519091,7967,20.50,0.31,12,0.16,1412.00,92516.00,45800,20240104,-36.79,27200,20241115,6.43,45800,-36.79,20240104,27200,6.43,20241115,45800,-36.79,20240104,27200,6.43,20241115,1.17,N,120110,5000,1375 억,,3395096,N,N,116,N,00,N 20241128,150918,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,250,2,0.87,1189531850,41257,68.40,28750,29050,28600,37200,20100,28650,28832.24,12.34,0,829,29283,28966,28783,28466,28283,28875,28375,1376,8550,5000,21200,50,1,27519091,7953,20.47,0.31,12,0.15,1412.00,92516.00,45800,20240104,-36.90,27200,20241115,6.25,45800,-36.90,20240104,27200,6.25,20241115,45800,-36.90,20240104,27200,6.25,20241115,1.17,N,120110,5000,1375 억,,3395096,N,N,391,N,00,N 20241128,140914,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,250,2,0.87,926706200,32151,53.30,28750,29050,28600,37200,20100,28650,28823.56,12.34,0,704,29283,28966,28783,28466,28283,28875,28375,1376,8550,5000,21200,50,1,27519091,7953,20.47,0.31,12,0.12,1412.00,92516.00,45800,20240104,-36.90,27200,20241115,6.25,45800,-36.90,20240104,27200,6.25,20241115,45800,-36.90,20240104,27200,6.25,20241115,1.17,N,120110,5000,1375 억,,3395096,N,N,391,N,00,N diff --git a/120240/price/prices-20241101.csv b/120240/price/prices-20241101.csv index 5f0cd1bc09ec..af4a274bbbc0 100644 --- a/120240/price/prices-20241101.csv +++ b/120240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12610,-190,5,-1.48,115751960,9165,93.44,12960,12960,12520,16640,8960,12800,12629.79,0.47,0,42,13073,12936,12833,12696,12593,12920,12680,36,3840,500,9720,10,1,7190391,907,7.00,0.54,12,0.13,1802.00,23200.00,21500,20240221,-41.35,12380,20241114,1.86,21500,-41.35,20240221,12380,1.86,20241114,21500,-41.35,20240221,12380,1.86,20241114,2.44,N,120240,500,35 억,,33834,N,N,0,N,00,N +20241129,150912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12610,-190,5,-1.48,103031530,8152,83.12,12960,12960,12540,16640,8960,12800,12638.80,0.47,0,-183,13073,12936,12833,12696,12593,12920,12680,36,3840,500,9720,10,1,7190391,907,7.00,0.54,12,0.11,1802.00,23200.00,21500,20240221,-41.35,12380,20241114,1.86,21500,-41.35,20240221,12380,1.86,20241114,21500,-41.35,20240221,12380,1.86,20241114,2.44,N,120240,500,35 억,,33834,N,N,0,N,00,N +20241129,140915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12630,-170,5,-1.33,81156670,6411,65.37,12960,12960,12570,16640,8960,12800,12658.97,0.47,0,-226,13073,12936,12833,12696,12593,12920,12680,36,3840,500,9720,10,1,7190391,908,7.01,0.54,12,0.09,1802.00,23200.00,21500,20240221,-41.26,12380,20241114,2.02,21500,-41.26,20240221,12380,2.02,20241114,21500,-41.26,20240221,12380,2.02,20241114,2.44,N,120240,500,35 억,,33834,N,N,0,N,00,N +20241129,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12630,-170,5,-1.33,54176730,4270,43.54,12960,12960,12620,16640,8960,12800,12687.76,0.47,0,-325,13073,12936,12833,12696,12593,12920,12680,36,3840,500,9720,10,1,7190391,908,7.01,0.54,12,0.06,1802.00,23200.00,21500,20240221,-41.26,12380,20241114,2.02,21500,-41.26,20240221,12380,2.02,20241114,21500,-41.26,20240221,12380,2.02,20241114,2.44,N,120240,500,35 억,,33834,N,N,0,N,00,N +20241129,120913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-20,5,-0.16,29069330,2285,23.30,12960,12960,12640,16640,8960,12800,12721.81,0.47,0,-364,13073,12936,12833,12696,12593,12920,12680,36,3840,500,9720,10,1,7190391,919,7.09,0.55,12,0.03,1802.00,23200.00,21500,20240221,-40.56,12380,20241114,3.23,21500,-40.56,20240221,12380,3.23,20241114,21500,-40.56,20240221,12380,3.23,20241114,2.44,N,120240,500,35 억,,33834,N,N,0,N,00,N +20241129,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-80,5,-0.62,22234640,1749,17.83,12960,12960,12640,16640,8960,12800,12712.77,0.47,0,-79,13073,12936,12833,12696,12593,12920,12680,36,3840,500,9720,10,1,7190391,915,7.06,0.55,12,0.02,1802.00,23200.00,21500,20240221,-40.84,12380,20241114,2.75,21500,-40.84,20240221,12380,2.75,20241114,21500,-40.84,20240221,12380,2.75,20241114,2.44,N,120240,500,35 억,,33834,N,N,0,N,00,N +20241129,100908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,50,2,0.39,21049970,1656,16.88,12960,12960,12640,16640,8960,12800,12711.33,0.47,0,-77,13073,12936,12833,12696,12593,12920,12680,36,3840,500,9720,10,1,7190391,924,7.13,0.55,12,0.02,1802.00,23200.00,21500,20240221,-40.23,12380,20241114,3.80,21500,-40.23,20240221,12380,3.80,20241114,21500,-40.23,20240221,12380,3.80,20241114,2.44,N,120240,500,35 억,,33834,N,N,0,N,00,N +20241129,090913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,110,2,0.86,827660,64,0.65,12960,12960,12910,16640,8960,12800,12932.19,0.47,0,-47,13073,12936,12833,12696,12593,12920,12680,36,3840,500,9720,10,1,7190391,928,7.16,0.56,12,0.00,1802.00,23200.00,21500,20240221,-39.95,12380,20241114,4.28,21500,-39.95,20240221,12380,4.28,20241114,21500,-39.95,20240221,12380,4.28,20241114,2.44,N,120240,500,35 억,,33834,N,N,0,N,00,N 20241128,160901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,0,3,0.00,125631860,9808,112.04,12800,12970,12730,16640,8960,12800,12809.12,0.44,0,2030,12946,12872,12816,12742,12686,12910,12780,36,3840,500,9720,10,1,7190391,920,7.10,0.55,12,0.14,1802.00,23200.00,21500,20240221,-40.47,12380,20241114,3.39,21500,-40.47,20240221,12380,3.39,20241114,21500,-40.47,20240221,12380,3.39,20241114,2.45,N,120240,500,35 억,,31804,N,N,0,N,00,N 20241128,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,0,3,0.00,119180660,9304,106.28,12800,12970,12730,16640,8960,12800,12809.62,0.44,0,2080,12946,12872,12816,12742,12686,12910,12780,36,3840,500,9720,10,1,7190391,920,7.10,0.55,12,0.13,1802.00,23200.00,21500,20240221,-40.47,12380,20241114,3.39,21500,-40.47,20240221,12380,3.39,20241114,21500,-40.47,20240221,12380,3.39,20241114,2.45,N,120240,500,35 억,,31804,N,N,0,N,00,N 20241128,140914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,0,3,0.00,64892610,5061,57.81,12800,12970,12730,16640,8960,12800,12822.09,0.44,0,619,12946,12872,12816,12742,12686,12910,12780,36,3840,500,9720,10,1,7190391,920,7.10,0.55,12,0.07,1802.00,23200.00,21500,20240221,-40.47,12380,20241114,3.39,21500,-40.47,20240221,12380,3.39,20241114,21500,-40.47,20240221,12380,3.39,20241114,2.45,N,120240,500,35 억,,31804,N,N,0,N,00,N diff --git a/121060/price/prices-20241101.csv b/121060/price/prices-20241101.csv index bbf6bb0edf06..6d27895049d2 100644 --- a/121060/price/prices-20241101.csv +++ b/121060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160855,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241129,150912,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241129,140916,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241129,130913,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241129,120914,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241129,110915,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241129,100909,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241129,090913,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241128,160901,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,696,687,683,674,670,685,672,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241128,150918,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,696,687,683,674,670,685,672,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241128,140914,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,696,687,683,674,670,685,672,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20241101.csv b/121440/price/prices-20241101.csv index 357cd8f509e5..b62b6d48c386 100644 --- a/121440/price/prices-20241101.csv +++ b/121440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160855,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3615,-15,5,-0.41,141259105,39442,117.38,3625,3660,3555,4715,2545,3630,3581.44,2.52,0,-7980,3670,3650,3610,3590,3550,3660,3600,214,1085,500,2680,5,1,42836818,1549,4.13,0.22,12,0.09,876.00,16671.00,4765,20240208,-24.13,3075,20240805,17.56,4765,-24.13,20240208,3075,17.56,20240805,4765,-24.13,20240208,3075,17.56,20240805,0.69,N,121440,500,214 억,,1078696,N,N,1,N,00,N +20241129,150913,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3595,-35,5,-0.96,135220250,37765,112.39,3625,3660,3555,4715,2545,3630,3580.57,2.52,0,-7405,3670,3650,3610,3590,3550,3660,3600,214,1085,500,2680,5,1,42836818,1540,4.10,0.22,12,0.09,876.00,16671.00,4765,20240208,-24.55,3075,20240805,16.91,4765,-24.55,20240208,3075,16.91,20240805,4765,-24.55,20240208,3075,16.91,20240805,0.69,N,121440,500,214 억,,1078696,N,N,1,N,00,N +20241129,140916,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3600,-30,5,-0.83,127135455,35516,105.70,3625,3660,3555,4715,2545,3630,3579.67,2.52,0,-7789,3670,3650,3610,3590,3550,3660,3600,214,1085,500,2680,5,1,42836818,1542,4.11,0.22,12,0.08,876.00,16671.00,4765,20240208,-24.45,3075,20240805,17.07,4765,-24.45,20240208,3075,17.07,20240805,4765,-24.45,20240208,3075,17.07,20240805,0.69,N,121440,500,214 억,,1078696,N,N,1,N,00,N +20241129,130913,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3590,-40,5,-1.10,108985495,30479,90.71,3625,3660,3555,4715,2545,3630,3575.76,2.52,0,-5803,3670,3650,3610,3590,3550,3660,3600,214,1085,500,2680,5,1,42836818,1538,4.10,0.22,12,0.07,876.00,16671.00,4765,20240208,-24.66,3075,20240805,16.75,4765,-24.66,20240208,3075,16.75,20240805,4765,-24.66,20240208,3075,16.75,20240805,0.69,N,121440,500,214 억,,1078696,N,N,1,N,00,N +20241129,120914,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3580,-50,5,-1.38,106554725,29801,88.69,3625,3660,3555,4715,2545,3630,3575.54,2.52,0,-6015,3670,3650,3610,3590,3550,3660,3600,214,1085,500,2680,5,1,42836818,1534,4.09,0.21,12,0.07,876.00,16671.00,4765,20240208,-24.87,3075,20240805,16.42,4765,-24.87,20240208,3075,16.42,20240805,4765,-24.87,20240208,3075,16.42,20240805,0.69,N,121440,500,214 억,,1078696,N,N,1,N,00,N +20241129,110916,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3570,-60,5,-1.65,73858785,20651,61.46,3625,3660,3555,4715,2545,3630,3576.52,2.52,0,-4683,3670,3650,3610,3590,3550,3660,3600,214,1085,500,2680,5,1,42836818,1529,4.08,0.21,12,0.05,876.00,16671.00,4765,20240208,-25.08,3075,20240805,16.10,4765,-25.08,20240208,3075,16.10,20240805,4765,-25.08,20240208,3075,16.10,20240805,0.69,N,121440,500,214 억,,1078696,N,N,1,N,00,N +20241129,100909,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3555,-75,5,-2.07,55322225,15452,45.99,3625,3660,3555,4715,2545,3630,3580.26,2.52,0,-7563,3670,3650,3610,3590,3550,3660,3600,214,1085,500,2680,5,1,42836818,1523,4.06,0.21,12,0.04,876.00,16671.00,4765,20240208,-25.39,3075,20240805,15.61,4765,-25.39,20240208,3075,15.61,20240805,4765,-25.39,20240208,3075,15.61,20240805,0.69,N,121440,500,214 억,,1078696,N,N,1,N,00,N +20241129,090914,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3585,-45,5,-1.24,3630940,1009,3.00,3625,3660,3575,4715,2545,3630,3598.55,2.52,0,-352,3670,3650,3610,3590,3550,3660,3600,214,1085,500,2680,5,1,42836818,1536,4.09,0.22,12,0.00,876.00,16671.00,4765,20240208,-24.76,3075,20240805,16.59,4765,-24.76,20240208,3075,16.59,20240805,4765,-24.76,20240208,3075,16.59,20240805,0.69,N,121440,500,214 억,,1078696,N,N,1,N,00,N 20241128,160901,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3630,25,2,0.69,121204945,33601,75.66,3600,3630,3570,4685,2525,3605,3607.18,2.55,0,-563,3688,3646,3588,3546,3488,3667,3567,214,1080,500,2660,5,1,42836818,1555,4.14,0.22,12,0.08,876.00,16671.00,4765,20240208,-23.82,3075,20240805,18.05,4765,-23.82,20240208,3075,18.05,20240805,4765,-23.82,20240208,3075,18.05,20240805,0.71,N,121440,500,214 억,,1092116,N,N,1,N,00,N 20241128,150918,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3615,10,2,0.28,118128175,32752,73.75,3600,3630,3570,4685,2525,3605,3606.75,2.55,0,-767,3688,3646,3588,3546,3488,3667,3567,214,1080,500,2660,5,1,42836818,1549,4.13,0.22,12,0.08,876.00,16671.00,4765,20240208,-24.13,3075,20240805,17.56,4765,-24.13,20240208,3075,17.56,20240805,4765,-24.13,20240208,3075,17.56,20240805,0.71,N,121440,500,214 억,,1092116,N,N,3,N,00,N 20241128,140915,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3615,10,2,0.28,90989925,25248,56.85,3600,3630,3570,4685,2525,3605,3603.85,2.55,0,-2038,3688,3646,3588,3546,3488,3667,3567,214,1080,500,2660,5,1,42836818,1549,4.13,0.22,12,0.06,876.00,16671.00,4765,20240208,-24.13,3075,20240805,17.56,4765,-24.13,20240208,3075,17.56,20240805,4765,-24.13,20240208,3075,17.56,20240805,0.71,N,121440,500,214 억,,1092116,N,N,3,N,00,N diff --git a/121600/price/prices-20241101.csv b/121600/price/prices-20241101.csv index 94bb05cc2433..e120865659a5 100644 --- a/121600/price/prices-20241101.csv +++ b/121600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160855,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,67400,-3000,5,-4.26,4668896000,68847,127.32,70100,70100,66800,91500,49300,70400,67816.42,8.95,0,-9393,72333,71366,70233,69266,68133,71850,69750,61,21100,500,50680,100,1,12196078,8220,49.16,3.41,12,0.56,1371.00,19785.00,157800,20240222,-57.29,59300,20241115,13.66,157800,-57.29,20240222,59300,13.66,20241115,157800,-57.29,20240222,59300,13.66,20241115,2.44,N,121600,500,60 억,,1090991,N,N,911,N,00,N +20241129,150913,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,67000,-3400,5,-4.83,3994294600,58794,108.72,70100,70100,67000,91500,49300,70400,67937.11,8.95,0,-8426,72333,71366,70233,69266,68133,71850,69750,61,21100,500,50680,100,1,12196078,8171,48.87,3.39,12,0.48,1371.00,19785.00,157800,20240222,-57.54,59300,20241115,12.98,157800,-57.54,20240222,59300,12.98,20241115,157800,-57.54,20240222,59300,12.98,20241115,2.44,N,121600,500,60 억,,1090991,N,N,1245,N,00,N +20241129,140916,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,67900,-2500,5,-3.55,3058315800,44932,83.09,70100,70100,67200,91500,49300,70400,68065.43,8.95,0,-5222,72333,71366,70233,69266,68133,71850,69750,61,21100,500,50680,100,1,12196078,8281,49.53,3.43,12,0.37,1371.00,19785.00,157800,20240222,-56.97,59300,20241115,14.50,157800,-56.97,20240222,59300,14.50,20241115,157800,-56.97,20240222,59300,14.50,20241115,2.44,N,121600,500,60 억,,1090991,N,N,1245,N,00,N +20241129,130913,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68300,-2100,5,-2.98,2818767900,41405,76.57,70100,70100,67200,91500,49300,70400,68077.96,8.95,0,-4057,72333,71366,70233,69266,68133,71850,69750,61,21100,500,50680,100,1,12196078,8330,49.82,3.45,12,0.34,1371.00,19785.00,157800,20240222,-56.72,59300,20241115,15.18,157800,-56.72,20240222,59300,15.18,20241115,157800,-56.72,20240222,59300,15.18,20241115,2.44,N,121600,500,60 억,,1090991,N,N,1245,N,00,N +20241129,120914,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,67900,-2500,5,-3.55,2493436400,36629,67.74,70100,70100,67200,91500,49300,70400,68072.74,8.95,0,-2633,72333,71366,70233,69266,68133,71850,69750,61,21100,500,50680,100,1,12196078,8281,49.53,3.43,12,0.30,1371.00,19785.00,157800,20240222,-56.97,59300,20241115,14.50,157800,-56.97,20240222,59300,14.50,20241115,157800,-56.97,20240222,59300,14.50,20241115,2.44,N,121600,500,60 억,,1090991,N,N,1245,N,00,N +20241129,110916,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,67600,-2800,5,-3.98,2168444100,31816,58.84,70100,70100,67200,91500,49300,70400,68155.77,8.95,0,-2186,72333,71366,70233,69266,68133,71850,69750,61,21100,500,50680,100,1,12196078,8245,49.31,3.42,12,0.26,1371.00,19785.00,157800,20240222,-57.16,59300,20241115,14.00,157800,-57.16,20240222,59300,14.00,20241115,157800,-57.16,20240222,59300,14.00,20241115,2.44,N,121600,500,60 억,,1090991,N,N,1245,N,00,N +20241129,100909,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68000,-2400,5,-3.41,1804506800,26445,48.90,70100,70100,67200,91500,49300,70400,68236.22,8.95,0,-1564,72333,71366,70233,69266,68133,71850,69750,61,21100,500,50680,100,1,12196078,8293,49.60,3.44,12,0.22,1371.00,19785.00,157800,20240222,-56.91,59300,20241115,14.67,157800,-56.91,20240222,59300,14.67,20241115,157800,-56.91,20240222,59300,14.67,20241115,2.44,N,121600,500,60 억,,1090991,N,N,1245,N,00,N +20241129,090914,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68700,-1700,5,-2.41,400003200,5781,10.69,70100,70100,68600,91500,49300,70400,69192.73,8.95,0,-1451,72333,71366,70233,69266,68133,71850,69750,61,21100,500,50680,100,1,12196078,8379,50.11,3.47,12,0.05,1371.00,19785.00,157800,20240222,-56.46,59300,20241115,15.85,157800,-56.46,20240222,59300,15.85,20241115,157800,-56.46,20240222,59300,15.85,20241115,2.44,N,121600,500,60 억,,1090991,N,N,1245,N,00,N 20241128,160902,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70400,1200,2,1.73,3784094100,53898,97.66,69200,71200,69100,89900,48500,69200,70208.71,8.90,0,9685,73866,71532,69966,67632,66066,70750,66850,61,20700,500,49820,100,1,12196078,8586,51.35,3.56,12,0.44,1371.00,19785.00,157800,20240222,-55.39,59300,20241115,18.72,157800,-55.39,20240222,59300,18.72,20241115,157800,-55.39,20240222,59300,18.72,20241115,2.44,N,121600,500,60 억,,1085538,N,N,1245,N,00,N 20241128,150919,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71000,1800,2,2.60,3504601800,49949,90.51,69200,71200,69100,89900,48500,69200,70164.16,8.90,0,9669,73866,71532,69966,67632,66066,70750,66850,61,20700,500,49820,100,1,12196078,8659,51.79,3.59,12,0.41,1371.00,19785.00,157800,20240222,-55.01,59300,20241115,19.73,157800,-55.01,20240222,59300,19.73,20241115,157800,-55.01,20240222,59300,19.73,20241115,2.44,N,121600,500,60 억,,1085538,N,N,2320,N,00,N 20241128,140915,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70800,1600,2,2.31,2718348300,38862,70.42,69200,70900,69100,89900,48500,69200,69949.31,8.90,0,7103,73866,71532,69966,67632,66066,70750,66850,61,20700,500,49820,100,1,12196078,8635,51.64,3.58,12,0.32,1371.00,19785.00,157800,20240222,-55.13,59300,20241115,19.39,157800,-55.13,20240222,59300,19.39,20241115,157800,-55.13,20240222,59300,19.39,20241115,2.44,N,121600,500,60 억,,1085538,N,N,2320,N,00,N diff --git a/121800/price/prices-20241101.csv b/121800/price/prices-20241101.csv index 4c6bc8fd5788..2a5c39461a7e 100644 --- a/121800/price/prices-20241101.csv +++ b/121800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160856,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231122,0.00,3320,20231122,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231129,3320,0.00,20231129,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241129,150913,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231122,0.00,3320,20231122,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231129,3320,0.00,20231129,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241129,140917,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231122,0.00,3320,20231122,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231129,3320,0.00,20231129,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241129,130913,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231122,0.00,3320,20231122,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231129,3320,0.00,20231129,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241129,120915,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231122,0.00,3320,20231122,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231129,3320,0.00,20231129,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241129,110916,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231122,0.00,3320,20231122,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231129,3320,0.00,20231129,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241129,100910,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231122,0.00,3320,20231122,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231129,3320,0.00,20231129,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241129,090914,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231122,0.00,3320,20231122,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231129,3320,0.00,20231129,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241128,160902,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231121,0.00,3320,20231121,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231128,3320,0.00,20231128,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241128,150919,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231121,0.00,3320,20231121,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231128,3320,0.00,20231128,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241128,140915,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231121,0.00,3320,20231121,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231128,3320,0.00,20231128,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N diff --git a/121850/price/prices-20241101.csv b/121850/price/prices-20241101.csv index 3286c92be874..3c217bb9e7cc 100644 --- a/121850/price/prices-20241101.csv +++ b/121850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-18,5,-2.18,39590621,48965,54.63,817,817,804,1073,579,826,808.55,0.63,0,-7718,850,837,825,812,800,844,819,153,247,500,590,1,1,30614175,247,-5.57,1.46,12,0.16,-145.00,554.00,1818,20231218,-55.56,785,20241126,2.93,1586,-49.05,20240102,785,2.93,20241126,1818,-55.56,20231218,785,2.93,20241126,0.00,N,121850,500,153 억,,192632,N,N,0,N,00,N +20241129,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-18,5,-2.18,36701403,45380,50.63,817,817,804,1073,579,826,808.76,0.63,0,-6158,850,837,825,812,800,844,819,153,247,500,590,1,1,30614175,247,-5.57,1.46,12,0.15,-145.00,554.00,1818,20231218,-55.56,785,20241126,2.93,1586,-49.05,20240102,785,2.93,20241126,1818,-55.56,20231218,785,2.93,20241126,0.00,N,121850,500,153 억,,192632,N,N,0,N,00,N +20241129,140917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-14,5,-1.69,35788364,44246,49.36,817,817,804,1073,579,826,808.85,0.63,0,-6050,850,837,825,812,800,844,819,153,247,500,590,1,1,30614175,249,-5.60,1.47,12,0.14,-145.00,554.00,1818,20231218,-55.34,785,20241126,3.44,1586,-48.80,20240102,785,3.44,20241126,1818,-55.34,20231218,785,3.44,20241126,0.00,N,121850,500,153 억,,192632,N,N,0,N,00,N +20241129,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-15,5,-1.82,30384563,37540,41.88,817,817,804,1073,579,826,809.39,0.63,0,-5508,850,837,825,812,800,844,819,153,247,500,590,1,1,30614175,248,-5.59,1.46,12,0.12,-145.00,554.00,1818,20231218,-55.39,785,20241126,3.31,1586,-48.87,20240102,785,3.31,20241126,1818,-55.39,20231218,785,3.31,20241126,0.00,N,121850,500,153 억,,192632,N,N,0,N,00,N +20241129,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-15,5,-1.82,27898306,34473,38.46,817,817,804,1073,579,826,809.28,0.63,0,-5187,850,837,825,812,800,844,819,153,247,500,590,1,1,30614175,248,-5.59,1.46,12,0.11,-145.00,554.00,1818,20231218,-55.39,785,20241126,3.31,1586,-48.87,20240102,785,3.31,20241126,1818,-55.39,20231218,785,3.31,20241126,0.00,N,121850,500,153 억,,192632,N,N,0,N,00,N +20241129,110917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-21,5,-2.54,26919949,33265,37.11,817,817,804,1073,579,826,809.26,0.63,0,-4864,850,837,825,812,800,844,819,153,247,500,590,1,1,30614175,246,-5.55,1.45,12,0.11,-145.00,554.00,1818,20231218,-55.72,785,20241126,2.55,1586,-49.24,20240102,785,2.55,20241126,1818,-55.72,20231218,785,2.55,20241126,0.00,N,121850,500,153 억,,192632,N,N,0,N,00,N +20241129,100910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,-16,5,-1.94,24064540,29722,33.16,817,817,805,1073,579,826,809.65,0.63,0,-5281,850,837,825,812,800,844,819,153,247,500,590,1,1,30614175,248,-5.59,1.46,12,0.10,-145.00,554.00,1818,20231218,-55.45,785,20241126,3.18,1586,-48.93,20240102,785,3.18,20241126,1818,-55.45,20231218,785,3.18,20241126,0.00,N,121850,500,153 억,,192632,N,N,0,N,00,N +20241129,090915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-14,5,-1.69,3087812,3789,4.23,817,817,812,1073,579,826,814.94,0.63,0,-1763,850,837,825,812,800,844,819,153,247,500,590,1,1,30614175,249,-5.60,1.47,12,0.01,-145.00,554.00,1818,20231218,-55.34,785,20241126,3.44,1586,-48.80,20240102,785,3.44,20241126,1818,-55.34,20231218,785,3.44,20241126,0.00,N,121850,500,153 억,,192632,N,N,0,N,00,N 20241128,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,5,2,0.61,71456373,87130,74.40,821,838,813,1067,575,821,820.11,0.55,0,23053,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,253,-5.70,1.49,12,0.28,-145.00,554.00,1818,20231218,-54.57,785,20241126,5.22,1586,-47.92,20240102,785,5.22,20241126,1818,-54.57,20231218,785,5.22,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N 20241128,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,5,2,0.61,69253788,84443,72.11,821,838,813,1067,575,821,820.12,0.55,0,22214,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,253,-5.70,1.49,12,0.28,-145.00,554.00,1818,20231218,-54.57,785,20241126,5.22,1586,-47.92,20240102,785,5.22,20241126,1818,-54.57,20231218,785,5.22,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N 20241128,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,10,2,1.22,57730642,70577,60.27,821,831,813,1067,575,821,817.98,0.55,0,28389,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,254,-5.73,1.50,12,0.23,-145.00,554.00,1818,20231218,-54.29,785,20241126,5.86,1586,-47.60,20240102,785,5.86,20241126,1818,-54.29,20231218,785,5.86,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N diff --git a/121890/price/prices-20241101.csv b/121890/price/prices-20241101.csv index 04352d37b1ef..28063dcfe4e3 100644 --- a/121890/price/prices-20241101.csv +++ b/121890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1112,-3,5,-0.27,15801659,14003,7.83,1115,1166,1112,1449,781,1115,1128.77,1.04,0,-78,1401,1257,1176,1032,951,1217,992,66,334,500,660,1,1,13291446,148,5.35,1.17,12,0.11,208.00,947.00,2740,20240416,-59.42,1057,20241122,5.20,2740,-59.42,20240416,1057,5.20,20241122,2740,-59.42,20240416,1057,5.20,20241122,0.00,N,121890,500,66 억,,138386,N,N,0,N,00,N +20241129,150914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1131,16,2,1.43,11841554,10450,5.84,1115,1166,1115,1449,781,1115,1133.16,1.04,0,149,1401,1257,1176,1032,951,1217,992,66,334,500,660,1,1,13291446,150,5.44,1.19,12,0.08,208.00,947.00,2740,20240416,-58.72,1057,20241122,7.00,2740,-58.72,20240416,1057,7.00,20241122,2740,-58.72,20240416,1057,7.00,20241122,0.00,N,121890,500,66 억,,138386,N,N,0,N,00,N +20241129,140917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1136,21,2,1.88,10977405,9689,5.42,1115,1166,1115,1449,781,1115,1132.98,1.04,0,149,1401,1257,1176,1032,951,1217,992,66,334,500,660,1,1,13291446,151,5.46,1.20,12,0.07,208.00,947.00,2740,20240416,-58.54,1057,20241122,7.47,2740,-58.54,20240416,1057,7.47,20241122,2740,-58.54,20240416,1057,7.47,20241122,0.00,N,121890,500,66 억,,138386,N,N,0,N,00,N +20241129,130914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1136,21,2,1.88,10403725,9184,5.13,1115,1166,1115,1449,781,1115,1132.81,1.04,0,131,1401,1257,1176,1032,951,1217,992,66,334,500,660,1,1,13291446,151,5.46,1.20,12,0.07,208.00,947.00,2740,20240416,-58.54,1057,20241122,7.47,2740,-58.54,20240416,1057,7.47,20241122,2740,-58.54,20240416,1057,7.47,20241122,0.00,N,121890,500,66 억,,138386,N,N,0,N,00,N +20241129,120915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,13,2,1.17,8013702,7077,3.96,1115,1166,1115,1449,781,1115,1132.36,1.04,0,409,1401,1257,1176,1032,951,1217,992,66,334,500,660,1,1,13291446,150,5.42,1.19,12,0.05,208.00,947.00,2740,20240416,-58.83,1057,20241122,6.72,2740,-58.83,20240416,1057,6.72,20241122,2740,-58.83,20240416,1057,6.72,20241122,0.00,N,121890,500,66 억,,138386,N,N,0,N,00,N +20241129,110917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1136,21,2,1.88,6794668,5990,3.35,1115,1166,1115,1449,781,1115,1134.34,1.04,0,131,1401,1257,1176,1032,951,1217,992,66,334,500,660,1,1,13291446,151,5.46,1.20,12,0.05,208.00,947.00,2740,20240416,-58.54,1057,20241122,7.47,2740,-58.54,20240416,1057,7.47,20241122,2740,-58.54,20240416,1057,7.47,20241122,0.00,N,121890,500,66 억,,138386,N,N,0,N,00,N +20241129,100910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1125,10,2,0.90,4736544,4162,2.33,1115,1166,1115,1449,781,1115,1138.05,1.04,0,-143,1401,1257,1176,1032,951,1217,992,66,334,500,660,1,1,13291446,150,5.41,1.19,12,0.03,208.00,947.00,2740,20240416,-58.94,1057,20241122,6.43,2740,-58.94,20240416,1057,6.43,20241122,2740,-58.94,20240416,1057,6.43,20241122,0.00,N,121890,500,66 억,,138386,N,N,0,N,00,N +20241129,090915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1138,23,2,2.06,3753471,3292,1.84,1115,1166,1115,1449,781,1115,1140.18,1.04,0,-137,1401,1257,1176,1032,951,1217,992,66,334,500,660,1,1,13291446,151,5.47,1.20,12,0.02,208.00,947.00,2740,20240416,-58.47,1057,20241122,7.66,2740,-58.47,20240416,1057,7.66,20241122,2740,-58.47,20240416,1057,7.66,20241122,0.00,N,121890,500,66 억,,138386,N,N,0,N,00,N 20241128,160902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1115,-37,5,-3.21,217552976,178884,2106.00,1152,1320,1095,1497,807,1152,1216.38,1.03,0,722,1180,1165,1149,1134,1118,1158,1127,66,345,500,690,1,1,13291446,148,5.36,1.18,12,1.35,208.00,947.00,2740,20240416,-59.31,1057,20241122,5.49,2740,-59.31,20240416,1057,5.49,20241122,2740,-59.31,20240416,1057,5.49,20241122,0.00,N,121890,500,66 억,,136896,N,N,0,N,00,N 20241128,150920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1130,-22,5,-1.91,215899385,177401,2088.54,1152,1320,1095,1497,807,1152,1217.01,1.03,0,722,1180,1165,1149,1134,1118,1158,1127,66,345,500,690,1,1,13291446,150,5.43,1.19,12,1.33,208.00,947.00,2740,20240416,-58.76,1057,20241122,6.91,2740,-58.76,20240416,1057,6.91,20241122,2740,-58.76,20240416,1057,6.91,20241122,0.00,N,121890,500,66 억,,136896,N,N,0,N,00,N 20241128,140916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1117,-35,5,-3.04,215031017,176628,2079.44,1152,1320,1095,1497,807,1152,1217.42,1.03,0,621,1180,1165,1149,1134,1118,1158,1127,66,345,500,690,1,1,13291446,148,5.37,1.18,12,1.33,208.00,947.00,2740,20240416,-59.23,1057,20241122,5.68,2740,-59.23,20240416,1057,5.68,20241122,2740,-59.23,20240416,1057,5.68,20241122,0.00,N,121890,500,66 억,,136896,N,N,0,N,00,N diff --git a/122310/price/prices-20241101.csv b/122310/price/prices-20241101.csv index 67e2bb27a64c..897139dfe5dd 100644 --- a/122310/price/prices-20241101.csv +++ b/122310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,-60,5,-1.05,47609630,8371,276.36,5820,5820,5650,7440,4020,5730,5687.45,1.75,0,-2156,5830,5780,5750,5700,5670,5765,5685,73,1710,500,4240,10,1,14553844,825,6.61,0.79,12,0.06,858.00,7137.00,7250,20231122,-21.79,5490,20241115,3.28,7160,-20.81,20240202,5490,3.28,20241115,7160,-20.81,20240202,5490,3.28,20241115,1.47,N,122310,500,72 억,,254697,N,N,0,N,00,N +20241129,150914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,-50,5,-0.87,45678100,8030,265.10,5820,5820,5660,7440,4020,5730,5688.43,1.75,0,-2175,5830,5780,5750,5700,5670,5765,5685,73,1710,500,4240,10,1,14553844,827,6.62,0.80,12,0.06,858.00,7137.00,7250,20231122,-21.66,5490,20241115,3.46,7160,-20.67,20240202,5490,3.46,20241115,7160,-20.67,20240202,5490,3.46,20241115,1.47,N,122310,500,72 억,,254697,N,N,0,N,00,N +20241129,140918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-30,5,-0.52,32573630,5723,188.94,5820,5820,5660,7440,4020,5730,5691.71,1.75,0,-1078,5830,5780,5750,5700,5670,5765,5685,73,1710,500,4240,10,1,14553844,830,6.64,0.80,12,0.04,858.00,7137.00,7250,20231122,-21.38,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7160,-20.39,20240202,5490,3.83,20241115,1.47,N,122310,500,72 억,,254697,N,N,0,N,00,N +20241129,130914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,-60,5,-1.05,27783310,4881,161.14,5820,5820,5660,7440,4020,5730,5692.13,1.75,0,-1099,5830,5780,5750,5700,5670,5765,5685,73,1710,500,4240,10,1,14553844,825,6.61,0.79,12,0.03,858.00,7137.00,7250,20231122,-21.79,5490,20241115,3.28,7160,-20.81,20240202,5490,3.28,20241115,7160,-20.81,20240202,5490,3.28,20241115,1.47,N,122310,500,72 억,,254697,N,N,0,N,00,N +20241129,120916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,-20,5,-0.35,23694760,4159,137.31,5820,5820,5660,7440,4020,5730,5697.23,1.75,0,-1096,5830,5780,5750,5700,5670,5765,5685,73,1710,500,4240,10,1,14553844,831,6.66,0.80,12,0.03,858.00,7137.00,7250,20231122,-21.24,5490,20241115,4.01,7160,-20.25,20240202,5490,4.01,20241115,7160,-20.25,20240202,5490,4.01,20241115,1.47,N,122310,500,72 억,,254697,N,N,0,N,00,N +20241129,110917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,-60,5,-1.05,18694040,3279,108.25,5820,5820,5660,7440,4020,5730,5701.14,1.75,0,-819,5830,5780,5750,5700,5670,5765,5685,73,1710,500,4240,10,1,14553844,825,6.61,0.79,12,0.02,858.00,7137.00,7250,20231122,-21.79,5490,20241115,3.28,7160,-20.81,20240202,5490,3.28,20241115,7160,-20.81,20240202,5490,3.28,20241115,1.47,N,122310,500,72 억,,254697,N,N,0,N,00,N +20241129,100911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,-40,5,-0.70,8663890,1517,50.08,5820,5820,5680,7440,4020,5730,5711.20,1.75,0,-813,5830,5780,5750,5700,5670,5765,5685,73,1710,500,4240,10,1,14553844,828,6.63,0.80,12,0.01,858.00,7137.00,7250,20231122,-21.52,5490,20241115,3.64,7160,-20.53,20240202,5490,3.64,20241115,7160,-20.53,20240202,5490,3.64,20241115,1.47,N,122310,500,72 억,,254697,N,N,0,N,00,N +20241129,090915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5750,20,2,0.35,2301280,400,13.21,5820,5820,5720,7440,4020,5730,5753.20,1.75,0,-20,5830,5780,5750,5700,5670,5765,5685,73,1710,500,4240,10,1,14553844,837,6.70,0.81,12,0.00,858.00,7137.00,7250,20231122,-20.69,5490,20241115,4.74,7160,-19.69,20240202,5490,4.74,20241115,7160,-19.69,20240202,5490,4.74,20241115,1.47,N,122310,500,72 억,,254697,N,N,0,N,00,N 20241128,160903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-70,5,-1.21,17377560,3025,17.29,5800,5800,5720,7540,4060,5800,5745.97,1.75,0,185,5880,5840,5760,5720,5640,5860,5740,73,1740,500,4290,10,1,14553844,834,6.68,0.80,12,0.02,858.00,7137.00,7250,20231122,-20.97,5490,20241115,4.37,7160,-19.97,20240202,5490,4.37,20241115,7160,-19.97,20240202,5490,4.37,20241115,1.42,N,122310,500,72 억,,254512,N,N,0,N,00,N 20241128,150920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,-60,5,-1.03,14271710,2483,14.19,5800,5800,5720,7540,4060,5800,5747.77,1.75,0,138,5880,5840,5760,5720,5640,5860,5740,73,1740,500,4290,10,1,14553844,835,6.69,0.80,12,0.02,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7160,-19.83,20240202,5490,4.55,20241115,1.42,N,122310,500,72 억,,254512,N,N,0,N,00,N 20241128,140916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5750,-50,5,-0.86,11343190,1973,11.28,5800,5800,5720,7540,4060,5800,5749.21,1.75,0,-93,5880,5840,5760,5720,5640,5860,5740,73,1740,500,4290,10,1,14553844,837,6.70,0.81,12,0.01,858.00,7137.00,7250,20231122,-20.69,5490,20241115,4.74,7160,-19.69,20240202,5490,4.74,20241115,7160,-19.69,20240202,5490,4.74,20241115,1.42,N,122310,500,72 억,,254512,N,N,0,N,00,N diff --git a/122350/price/prices-20241101.csv b/122350/price/prices-20241101.csv index 5391dba1e963..fab89e42375d 100644 --- a/122350/price/prices-20241101.csv +++ b/122350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1329,-20,5,-1.48,50667230,38124,62.74,1349,1350,1318,1753,945,1349,1329.01,1.91,0,-19542,1391,1370,1354,1333,1317,1362,1325,38,404,100,940,1,1,38339428,510,8.01,0.43,12,0.10,166.00,3121.00,2350,20231123,-43.45,1280,20241115,3.83,2310,-42.47,20240111,1280,3.83,20241115,2310,-42.47,20240111,1280,3.83,20241115,0.71,N,122350,100,38 억,,732945,N,N,0,N,00,N +20241129,150914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1321,-28,5,-2.08,46800412,35199,57.93,1349,1350,1318,1753,945,1349,1329.59,1.91,0,-18584,1391,1370,1354,1333,1317,1362,1325,38,404,100,940,1,1,38339428,506,7.96,0.42,12,0.09,166.00,3121.00,2350,20231123,-43.79,1280,20241115,3.20,2310,-42.81,20240111,1280,3.20,20241115,2310,-42.81,20240111,1280,3.20,20241115,0.71,N,122350,100,38 억,,732945,N,N,0,N,00,N +20241129,140918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1324,-25,5,-1.85,33087119,24823,40.85,1349,1350,1321,1753,945,1349,1332.92,1.91,0,-15036,1391,1370,1354,1333,1317,1362,1325,38,404,100,940,1,1,38339428,508,7.98,0.42,12,0.06,166.00,3121.00,2350,20231123,-43.66,1280,20241115,3.44,2310,-42.68,20240111,1280,3.44,20241115,2310,-42.68,20240111,1280,3.44,20241115,0.71,N,122350,100,38 억,,732945,N,N,0,N,00,N +20241129,130915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,-27,5,-2.00,30530852,22891,37.67,1349,1350,1321,1753,945,1349,1333.75,1.91,0,-14505,1391,1370,1354,1333,1317,1362,1325,38,404,100,940,1,1,38339428,507,7.96,0.42,12,0.06,166.00,3121.00,2350,20231123,-43.74,1280,20241115,3.28,2310,-42.77,20240111,1280,3.28,20241115,2310,-42.77,20240111,1280,3.28,20241115,0.71,N,122350,100,38 억,,732945,N,N,0,N,00,N +20241129,120916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1325,-24,5,-1.78,28824054,21604,35.56,1349,1350,1321,1753,945,1349,1334.20,1.91,0,-13850,1391,1370,1354,1333,1317,1362,1325,38,404,100,940,1,1,38339428,508,7.98,0.42,12,0.06,166.00,3121.00,2350,20231123,-43.62,1280,20241115,3.52,2310,-42.64,20240111,1280,3.52,20241115,2310,-42.64,20240111,1280,3.52,20241115,0.71,N,122350,100,38 억,,732945,N,N,0,N,00,N +20241129,110917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1332,-17,5,-1.26,18737479,13988,23.02,1349,1350,1328,1753,945,1349,1339.54,1.91,0,-10241,1391,1370,1354,1333,1317,1362,1325,38,404,100,940,1,1,38339428,511,8.02,0.43,12,0.04,166.00,3121.00,2350,20231123,-43.32,1280,20241115,4.06,2310,-42.34,20240111,1280,4.06,20241115,2310,-42.34,20240111,1280,4.06,20241115,0.71,N,122350,100,38 억,,732945,N,N,0,N,00,N +20241129,100911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1336,-13,5,-0.96,16784199,12522,20.61,1349,1350,1328,1753,945,1349,1340.38,1.91,0,-9567,1391,1370,1354,1333,1317,1362,1325,38,404,100,940,1,1,38339428,512,8.05,0.43,12,0.03,166.00,3121.00,2350,20231123,-43.15,1280,20241115,4.38,2310,-42.16,20240111,1280,4.38,20241115,2310,-42.16,20240111,1280,4.38,20241115,0.71,N,122350,100,38 억,,732945,N,N,0,N,00,N +20241129,090916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1338,-11,5,-0.82,1970107,1471,2.42,1349,1349,1338,1753,945,1349,1339.30,1.91,0,272,1391,1370,1354,1333,1317,1362,1325,38,404,100,940,1,1,38339428,513,8.06,0.43,12,0.00,166.00,3121.00,2350,20231123,-43.06,1280,20241115,4.53,2310,-42.08,20240111,1280,4.53,20241115,2310,-42.08,20240111,1280,4.53,20241115,0.71,N,122350,100,38 억,,732945,N,N,0,N,00,N 20241128,160903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1349,-1,5,-0.07,82003451,60761,197.88,1351,1375,1338,1755,945,1350,1349.61,1.92,0,-3002,1371,1360,1349,1338,1327,1366,1344,38,405,100,940,1,1,38339428,517,8.13,0.43,12,0.16,166.00,3121.00,2350,20231123,-42.60,1280,20241115,5.39,2310,-41.60,20240111,1280,5.39,20241115,2310,-41.60,20240111,1280,5.39,20241115,0.68,N,122350,100,38 억,,735947,N,N,0,N,00,N 20241128,150920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1345,-5,5,-0.37,81537096,60415,196.75,1351,1375,1338,1755,945,1350,1349.62,1.92,0,-2943,1371,1360,1349,1338,1327,1366,1344,38,405,100,940,1,1,38339428,516,8.10,0.43,12,0.16,166.00,3121.00,2350,20231123,-42.77,1280,20241115,5.08,2310,-41.77,20240111,1280,5.08,20241115,2310,-41.77,20240111,1280,5.08,20241115,0.68,N,122350,100,38 억,,735947,N,N,0,N,00,N 20241128,140916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1346,-4,5,-0.30,79463611,58874,191.73,1351,1375,1338,1755,945,1350,1349.72,1.92,0,-2822,1371,1360,1349,1338,1327,1366,1344,38,405,100,940,1,1,38339428,516,8.11,0.43,12,0.15,166.00,3121.00,2350,20231123,-42.72,1280,20241115,5.16,2310,-41.73,20240111,1280,5.16,20241115,2310,-41.73,20240111,1280,5.16,20241115,0.68,N,122350,100,38 억,,735947,N,N,0,N,00,N diff --git a/122450/price/prices-20241101.csv b/122450/price/prices-20241101.csv index e08a4e458341..385c1812bda0 100644 --- a/122450/price/prices-20241101.csv +++ b/122450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160857,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3330,0,3,0.00,64616485,19551,32.22,3335,3350,3290,4325,2335,3330,3305.02,1.24,-21,279,3416,3372,3351,3307,3286,3362,3297,228,995,500,2330,5,1,45335964,1510,8.65,0.41,12,0.04,385.00,8134.00,5510,20231122,-39.56,3290,20241129,1.22,5290,-37.05,20240206,3290,1.22,20241129,5330,-37.52,20231204,3290,1.22,20241129,0.83,N,122450,500,227 억,,276571,N,N,0,N,00,N +20241129,150915,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3320,-10,5,-0.30,60859980,18421,30.36,3335,3350,3290,4325,2335,3330,3303.84,1.25,406,279,3416,3372,3351,3307,3286,3362,3297,228,995,500,2330,5,1,45335964,1505,8.62,0.41,12,0.04,385.00,8134.00,5510,20231122,-39.75,3290,20241129,0.91,5290,-37.24,20240206,3290,0.91,20241129,5330,-37.71,20231204,3290,0.91,20241129,0.83,N,122450,500,227 억,,276998,N,N,0,N,00,N +20241129,140918,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3320,-10,5,-0.30,54993345,16649,27.44,3335,3350,3290,4325,2335,3330,3303.10,1.24,-358,-58,3416,3372,3351,3307,3286,3362,3297,228,995,500,2330,5,1,45335964,1505,8.62,0.41,12,0.04,385.00,8134.00,5510,20231122,-39.75,3290,20241129,0.91,5290,-37.24,20240206,3290,0.91,20241129,5330,-37.71,20231204,3290,0.91,20241129,0.83,N,122450,500,227 억,,276234,N,N,0,N,00,N +20241129,130915,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3300,-30,5,-0.90,52560240,15915,26.23,3335,3350,3290,4325,2335,3330,3302.56,1.24,-156,144,3416,3372,3351,3307,3286,3362,3297,228,995,500,2330,5,1,45335964,1496,8.57,0.41,12,0.04,385.00,8134.00,5510,20231122,-40.11,3290,20241129,0.30,5290,-37.62,20240206,3290,0.30,20241129,5330,-38.09,20231204,3290,0.30,20241129,0.83,N,122450,500,227 억,,276436,N,N,0,N,00,N +20241129,120916,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3305,-25,5,-0.75,51750800,15670,25.82,3335,3350,3290,4325,2335,3330,3302.54,1.24,-56,244,3416,3372,3351,3307,3286,3362,3297,228,995,500,2330,5,1,45335964,1498,8.58,0.41,12,0.03,385.00,8134.00,5510,20231122,-40.02,3290,20241129,0.46,5290,-37.52,20240206,3290,0.46,20241129,5330,-37.99,20231204,3290,0.46,20241129,0.83,N,122450,500,227 억,,276536,N,N,0,N,00,N +20241129,110918,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3330,0,3,0.00,22712620,6859,11.30,3335,3350,3300,4325,2335,3330,3311.36,1.24,-613,-307,3416,3372,3351,3307,3286,3362,3297,228,995,500,2330,5,1,45335964,1510,8.65,0.41,12,0.02,385.00,8134.00,5510,20231122,-39.56,3300,20241129,0.91,5290,-37.05,20240206,3300,0.91,20241129,5330,-37.52,20231204,3300,0.91,20241129,0.83,N,122450,500,227 억,,275979,N,N,0,N,00,N +20241129,100911,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3315,-15,5,-0.45,20474425,6185,10.19,3335,3350,3300,4325,2335,3330,3310.34,1.24,-583,-277,3416,3372,3351,3307,3286,3362,3297,228,995,500,2330,5,1,45335964,1503,8.61,0.41,12,0.01,385.00,8134.00,5510,20231122,-39.84,3300,20241129,0.45,5290,-37.33,20240206,3300,0.45,20241129,5330,-37.80,20231204,3300,0.45,20241129,0.83,N,122450,500,227 억,,276009,N,N,0,N,00,N +20241129,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,15,2,0.45,1236730,370,0.61,3335,3350,3325,4325,2335,3330,3342.51,1.24,-66,-66,3416,3372,3351,3307,3286,3362,3297,228,995,500,2330,5,1,45335964,1516,8.69,0.41,12,0.00,385.00,8134.00,5510,20231122,-39.29,3300,20241114,1.36,5290,-36.77,20240206,3300,1.36,20241114,5330,-37.24,20231204,3300,1.36,20241114,0.83,N,122450,500,227 억,,276526,N,N,0,N,00,N 20241128,160903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-40,5,-1.19,202205850,60419,169.05,3355,3395,3330,4380,2360,3370,3347.05,1.25,3794,3794,3493,3431,3378,3316,3263,3462,3347,228,1010,500,2350,5,1,45335964,1510,8.65,0.41,12,0.13,385.00,8134.00,5510,20231122,-39.56,3300,20241114,0.91,5290,-37.05,20240206,3300,0.91,20241114,5330,-37.52,20231204,3300,0.91,20241114,0.82,N,122450,500,227 억,,276592,N,N,0,N,00,N 20241128,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-20,5,-0.59,121972255,36342,101.68,3355,3395,3345,4380,2360,3370,3356.23,1.24,3481,3481,3493,3431,3378,3316,3263,3462,3347,228,1010,500,2350,5,1,45335964,1519,8.70,0.41,12,0.08,385.00,8134.00,5510,20231122,-39.20,3300,20241114,1.52,5290,-36.67,20240206,3300,1.52,20241114,5330,-37.15,20231204,3300,1.52,20241114,0.82,N,122450,500,227 억,,276279,N,N,0,N,00,N 20241128,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-5,5,-0.15,90652220,26989,75.51,3355,3395,3350,4380,2360,3370,3358.86,1.24,1949,1949,3493,3431,3378,3316,3263,3462,3347,228,1010,500,2350,5,1,45335964,1526,8.74,0.41,12,0.06,385.00,8134.00,5510,20231122,-38.93,3300,20241114,1.97,5290,-36.39,20240206,3300,1.97,20241114,5330,-36.87,20231204,3300,1.97,20241114,0.82,N,122450,500,227 억,,274747,N,N,0,N,00,N diff --git a/122640/price/prices-20241101.csv b/122640/price/prices-20241101.csv index 5ba4c3d6a8c0..d7d35a428630 100644 --- a/122640/price/prices-20241101.csv +++ b/122640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160858,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8030,-160,5,-1.95,1331235930,165290,51.08,8210,8260,7950,10640,5740,8190,8053.94,0.83,0,-6048,8796,8492,8246,7942,7696,8370,7820,105,2450,500,5730,10,1,20930108,1681,-5.43,1.87,12,0.79,-1479.00,4301.00,29900,20240327,-73.14,7950,20241129,1.01,29900,-73.14,20240327,7950,1.01,20241129,29900,-73.14,20240327,7950,1.01,20241129,0.25,N,122640,500,104 억,,174425,N,N,80,N,00,N +20241129,150915,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8020,-170,5,-2.08,1282877000,159261,49.22,8210,8260,7950,10640,5740,8190,8055.19,0.83,0,-5138,8796,8492,8246,7942,7696,8370,7820,105,2450,500,5730,10,1,20930108,1679,-5.42,1.86,12,0.76,-1479.00,4301.00,29900,20240327,-73.18,7950,20241129,0.88,29900,-73.18,20240327,7950,0.88,20241129,29900,-73.18,20240327,7950,0.88,20241129,0.25,N,122640,500,104 억,,174425,N,N,80,N,00,N +20241129,140919,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8050,-140,5,-1.71,1168960240,145082,44.83,8210,8260,7950,10640,5740,8190,8057.24,0.83,0,-2867,8796,8492,8246,7942,7696,8370,7820,105,2450,500,5730,10,1,20930108,1685,-5.44,1.87,12,0.69,-1479.00,4301.00,29900,20240327,-73.08,7950,20241129,1.26,29900,-73.08,20240327,7950,1.26,20241129,29900,-73.08,20240327,7950,1.26,20241129,0.25,N,122640,500,104 억,,174425,N,N,80,N,00,N +20241129,130915,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8100,-90,5,-1.10,1059341920,131540,40.65,8210,8260,7950,10640,5740,8190,8053.38,0.83,0,-6353,8796,8492,8246,7942,7696,8370,7820,105,2450,500,5730,10,1,20930108,1695,-5.48,1.88,12,0.63,-1479.00,4301.00,29900,20240327,-72.91,7950,20241129,1.89,29900,-72.91,20240327,7950,1.89,20241129,29900,-72.91,20240327,7950,1.89,20241129,0.25,N,122640,500,104 억,,174425,N,N,80,N,00,N +20241129,120917,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8010,-180,5,-2.20,987286840,122612,37.89,8210,8260,7950,10640,5740,8190,8052.12,0.83,0,-8632,8796,8492,8246,7942,7696,8370,7820,105,2450,500,5730,10,1,20930108,1677,-5.42,1.86,12,0.59,-1479.00,4301.00,29900,20240327,-73.21,7950,20241129,0.75,29900,-73.21,20240327,7950,0.75,20241129,29900,-73.21,20240327,7950,0.75,20241129,0.25,N,122640,500,104 억,,174425,N,N,80,N,00,N +20241129,110918,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8030,-160,5,-1.95,696549450,86298,26.67,8210,8260,7950,10640,5740,8190,8071.44,0.83,0,-12245,8796,8492,8246,7942,7696,8370,7820,105,2450,500,5730,10,1,20930108,1681,-5.43,1.87,12,0.41,-1479.00,4301.00,29900,20240327,-73.14,7950,20241129,1.01,29900,-73.14,20240327,7950,1.01,20241129,29900,-73.14,20240327,7950,1.01,20241129,0.25,N,122640,500,104 억,,174425,N,N,80,N,00,N +20241129,100912,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8000,-190,5,-2.32,561004570,69377,21.44,8210,8260,7950,10640,5740,8190,8086.32,0.83,0,-10850,8796,8492,8246,7942,7696,8370,7820,105,2450,500,5730,10,1,20930108,1674,-5.41,1.86,12,0.33,-1479.00,4301.00,29900,20240327,-73.24,7950,20241129,0.63,29900,-73.24,20240327,7950,0.63,20241129,29900,-73.24,20240327,7950,0.63,20241129,0.25,N,122640,500,104 억,,174425,N,N,80,N,00,N +20241129,090916,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8060,-130,5,-1.59,90009160,11046,3.41,8210,8260,8050,10640,5740,8190,8148.58,0.83,0,-6795,8796,8492,8246,7942,7696,8370,7820,105,2450,500,5730,10,1,20930108,1687,-5.45,1.87,12,0.05,-1479.00,4301.00,29900,20240327,-73.04,8000,20241128,0.75,29900,-73.04,20240327,8000,0.75,20241128,29900,-73.04,20240327,8000,0.75,20241128,0.25,N,122640,500,104 억,,174425,N,N,80,N,00,N 20241128,160904,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8190,-350,5,-4.10,2653018090,323192,199.70,8540,8550,8000,11100,5980,8540,8208.81,0.88,0,-9660,9106,8822,8646,8362,8186,8735,8275,105,2560,500,5970,10,1,20930108,1714,-5.54,1.90,12,1.54,-1479.00,4301.00,29900,20240327,-72.61,8000,20241128,2.38,29900,-72.61,20240327,8000,2.38,20241128,29900,-72.61,20240327,8000,2.38,20241128,0.26,N,122640,500,104 억,,184085,N,N,80,N,00,N 20241128,150921,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8170,-370,5,-4.33,2590146920,315511,194.95,8540,8550,8000,11100,5980,8540,8209.37,0.88,0,-9894,9106,8822,8646,8362,8186,8735,8275,105,2560,500,5970,10,1,20930108,1710,-5.52,1.90,12,1.51,-1479.00,4301.00,29900,20240327,-72.68,8000,20241128,2.12,29900,-72.68,20240327,8000,2.12,20241128,29900,-72.68,20240327,8000,2.12,20241128,0.26,N,122640,500,104 억,,184085,N,N,0,N,00,N 20241128,140917,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8200,-340,5,-3.98,2348324110,285983,176.71,8540,8550,8000,11100,5980,8540,8211.41,0.88,0,-12445,9106,8822,8646,8362,8186,8735,8275,105,2560,500,5970,10,1,20930108,1716,-5.54,1.91,12,1.37,-1479.00,4301.00,29900,20240327,-72.58,8000,20241128,2.50,29900,-72.58,20240327,8000,2.50,20241128,29900,-72.58,20240327,8000,2.50,20241128,0.26,N,122640,500,104 억,,184085,N,N,0,N,00,N diff --git a/122690/price/prices-20241101.csv b/122690/price/prices-20241101.csv index ac4362ec6f34..75659e357acd 100644 --- a/122690/price/prices-20241101.csv +++ b/122690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160858,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1981,-49,5,-2.41,14154210,7094,19.60,2030,2030,1981,2635,1425,2030,1995.24,0.98,0,-2339,2078,2053,2005,1980,1932,2066,1993,109,605,500,1380,1,1,21844410,433,4.80,0.45,12,0.03,413.00,4438.00,3965,20240313,-50.04,1920,20241122,3.18,3965,-50.04,20240313,1920,3.18,20241122,3965,-50.04,20240313,1920,3.18,20241122,0.23,N,122690,500,109 억,,213967,N,N,0,N,00,N +20241129,150915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1993,-37,5,-1.82,12998115,6511,17.99,2030,2030,1982,2635,1425,2030,1996.33,0.98,0,-1904,2078,2053,2005,1980,1932,2066,1993,109,605,500,1380,1,1,21844410,435,4.83,0.45,12,0.03,413.00,4438.00,3965,20240313,-49.74,1920,20241122,3.80,3965,-49.74,20240313,1920,3.80,20241122,3965,-49.74,20240313,1920,3.80,20241122,0.23,N,122690,500,109 억,,213967,N,N,0,N,00,N +20241129,140919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1986,-44,5,-2.17,11535226,5775,15.96,2030,2030,1982,2635,1425,2030,1997.44,0.98,0,-1242,2078,2053,2005,1980,1932,2066,1993,109,605,500,1380,1,1,21844410,434,4.81,0.45,12,0.03,413.00,4438.00,3965,20240313,-49.91,1920,20241122,3.44,3965,-49.91,20240313,1920,3.44,20241122,3965,-49.91,20240313,1920,3.44,20241122,0.23,N,122690,500,109 억,,213967,N,N,0,N,00,N +20241129,130916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1985,-45,5,-2.22,10925972,5469,15.11,2030,2030,1982,2635,1425,2030,1997.80,0.98,0,-1219,2078,2053,2005,1980,1932,2066,1993,109,605,500,1380,1,1,21844410,434,4.81,0.45,12,0.03,413.00,4438.00,3965,20240313,-49.94,1920,20241122,3.39,3965,-49.94,20240313,1920,3.39,20241122,3965,-49.94,20240313,1920,3.39,20241122,0.23,N,122690,500,109 억,,213967,N,N,0,N,00,N +20241129,120917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1998,-32,5,-1.58,8042117,4024,11.12,2030,2030,1982,2635,1425,2030,1998.54,0.98,0,-430,2078,2053,2005,1980,1932,2066,1993,109,605,500,1380,1,1,21844410,436,4.84,0.45,12,0.02,413.00,4438.00,3965,20240313,-49.61,1920,20241122,4.06,3965,-49.61,20240313,1920,4.06,20241122,3965,-49.61,20240313,1920,4.06,20241122,0.23,N,122690,500,109 억,,213967,N,N,0,N,00,N +20241129,110918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1982,-48,5,-2.36,7042964,3522,9.73,2030,2030,1982,2635,1425,2030,1999.71,0.98,0,-430,2078,2053,2005,1980,1932,2066,1993,109,605,500,1380,1,1,21844410,433,4.80,0.45,12,0.02,413.00,4438.00,3965,20240313,-50.01,1920,20241122,3.23,3965,-50.01,20240313,1920,3.23,20241122,3965,-50.01,20240313,1920,3.23,20241122,0.23,N,122690,500,109 억,,213967,N,N,0,N,00,N +20241129,100912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1992,-38,5,-1.87,5570987,2782,7.69,2030,2030,1992,2635,1425,2030,2002.51,0.98,0,-418,2078,2053,2005,1980,1932,2066,1993,109,605,500,1380,1,1,21844410,435,4.82,0.45,12,0.01,413.00,4438.00,3965,20240313,-49.76,1920,20241122,3.75,3965,-49.76,20240313,1920,3.75,20241122,3965,-49.76,20240313,1920,3.75,20241122,0.23,N,122690,500,109 억,,213967,N,N,0,N,00,N +20241129,090917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-15,5,-0.74,901115,445,1.23,2030,2030,2015,2635,1425,2030,2024.98,0.98,0,-161,2078,2053,2005,1980,1932,2066,1993,109,605,500,1380,5,1,21844410,440,4.88,0.45,12,0.00,413.00,4438.00,3965,20240313,-49.18,1920,20241122,4.95,3965,-49.18,20240313,1920,4.95,20241122,3965,-49.18,20240313,1920,4.95,20241122,0.23,N,122690,500,109 억,,213967,N,N,0,N,00,N 20241128,160904,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,51,2,2.58,72647218,36193,294.40,1979,2030,1957,2570,1386,1979,2007.22,0.99,0,-1309,2013,1996,1977,1960,1941,1986,1950,109,591,500,1340,5,1,21844410,443,4.92,0.46,12,0.17,413.00,4438.00,3965,20240313,-48.80,1920,20241122,5.73,3965,-48.80,20240313,1920,5.73,20241122,3965,-48.80,20240313,1920,5.73,20241122,0.23,N,122690,500,109 억,,215276,N,N,0,N,00,N 20241128,150921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,46,2,2.32,62566093,31222,253.96,1979,2030,1957,2570,1386,1979,2003.91,0.99,0,-1287,2013,1996,1977,1960,1941,1986,1950,109,591,500,1340,5,1,21844410,442,4.90,0.46,12,0.14,413.00,4438.00,3965,20240313,-48.93,1920,20241122,5.47,3965,-48.93,20240313,1920,5.47,20241122,3965,-48.93,20240313,1920,5.47,20241122,0.23,N,122690,500,109 억,,215276,N,N,0,N,00,N 20241128,140917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,41,2,2.07,58812773,29365,238.86,1979,2030,1957,2570,1386,1979,2002.82,0.99,0,-1284,2013,1996,1977,1960,1941,1986,1950,109,591,500,1340,5,1,21844410,441,4.89,0.46,12,0.13,413.00,4438.00,3965,20240313,-49.05,1920,20241122,5.21,3965,-49.05,20240313,1920,5.21,20241122,3965,-49.05,20240313,1920,5.21,20241122,0.23,N,122690,500,109 억,,215276,N,N,0,N,00,N diff --git a/122830/price/prices-20241101.csv b/122830/price/prices-20241101.csv index e62ce3287d9d..62cfa82c6edf 100644 --- a/122830/price/prices-20241101.csv +++ b/122830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160858,53,100.00,KONEX,,,N,N,N,N, ,N,1799,45,2,2.57,13695854,7732,13.94,1899,1899,1710,2015,1491,1754,1771.32,0.00,0,0,2393,2073,1840,1520,1287,1957,1404,33,261,100,1080,1,1,32751985,589,23.36,5.39,12,0.02,77.00,334.00,5290,20240304,-65.99,968,20241011,85.85,5290,-65.99,20240304,968,85.85,20241011,5290,-65.99,20240304,968,85.85,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N +20241129,150916,53,100.00,KONEX,,,N,N,N,N, ,N,1799,45,2,2.57,13282084,7502,13.53,1899,1899,1710,2015,1491,1754,1770.47,0.00,0,0,2393,2073,1840,1520,1287,1957,1404,33,261,100,1080,1,1,32751985,589,23.36,5.39,12,0.02,77.00,334.00,5290,20240304,-65.99,968,20241011,85.85,5290,-65.99,20240304,968,85.85,20241011,5290,-65.99,20240304,968,85.85,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N +20241129,140919,53,100.00,KONEX,,,N,N,N,N, ,N,1798,44,2,2.51,9125106,5190,9.36,1899,1899,1710,2015,1491,1754,1758.21,0.00,0,0,2393,2073,1840,1520,1287,1957,1404,33,261,100,1080,1,1,32751985,589,23.35,5.38,12,0.02,77.00,334.00,5290,20240304,-66.01,968,20241011,85.74,5290,-66.01,20240304,968,85.74,20241011,5290,-66.01,20240304,968,85.74,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N +20241129,130916,53,100.00,KONEX,,,N,N,N,N, ,N,1798,44,2,2.51,4406987,2494,4.50,1899,1899,1710,2015,1491,1754,1767.04,0.00,0,0,2393,2073,1840,1520,1287,1957,1404,33,261,100,1080,1,1,32751985,589,23.35,5.38,12,0.01,77.00,334.00,5290,20240304,-66.01,968,20241011,85.74,5290,-66.01,20240304,968,85.74,20241011,5290,-66.01,20240304,968,85.74,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N +20241129,120917,53,100.00,KONEX,,,N,N,N,N, ,N,1827,73,2,4.16,2071389,1193,2.15,1899,1899,1710,2015,1491,1754,1736.29,0.00,0,0,2393,2073,1840,1520,1287,1957,1404,33,261,100,1080,1,1,32751985,598,23.73,5.47,12,0.00,77.00,334.00,5290,20240304,-65.46,968,20241011,88.74,5290,-65.46,20240304,968,88.74,20241011,5290,-65.46,20240304,968,88.74,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N +20241129,110919,53,100.00,KONEX,,,N,N,N,N, ,N,1713,-41,5,-2.34,1624962,945,1.70,1899,1899,1710,2015,1491,1754,1719.54,0.00,0,0,2393,2073,1840,1520,1287,1957,1404,33,261,100,1080,1,1,32751985,561,22.25,5.13,12,0.00,77.00,334.00,5290,20240304,-67.62,968,20241011,76.96,5290,-67.62,20240304,968,76.96,20241011,5290,-67.62,20240304,968,76.96,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N +20241129,100912,53,100.00,KONEX,,,N,N,N,N, ,N,1860,106,2,6.04,1564722,910,1.64,1899,1899,1710,2015,1491,1754,1719.47,0.00,0,0,2393,2073,1840,1520,1287,1957,1404,33,261,100,1080,1,1,32751985,609,24.16,5.57,12,0.00,77.00,334.00,5290,20240304,-64.84,968,20241011,92.15,5290,-64.84,20240304,968,92.15,20241011,5290,-64.84,20240304,968,92.15,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N +20241129,090917,53,100.00,KONEX,,,N,N,N,N, ,N,1899,145,2,8.27,9495,5,0.01,1899,1899,1899,2015,1491,1754,1899.00,0.00,0,0,2393,2073,1840,1520,1287,1957,1404,33,261,100,1080,1,1,32751985,622,24.66,5.69,12,0.00,77.00,334.00,5290,20240304,-64.10,968,20241011,96.18,5290,-64.10,20240304,968,96.18,20241011,5290,-64.10,20240304,968,96.18,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N 20241128,160904,53,100.00,KONEX,,,N,N,N,N, ,N,1754,-136,5,-7.20,96569748,55465,238.05,1900,2160,1607,2170,1607,1890,1741.09,0.00,0,0,2276,2083,1892,1699,1508,1987,1603,33,280,100,1170,1,1,32751985,574,22.78,5.25,12,0.17,77.00,334.00,5290,20240304,-66.84,968,20241011,81.20,5290,-66.84,20240304,968,81.20,20241011,5290,-66.84,20240304,968,81.20,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N 20241128,150921,53,100.00,KONEX,,,N,N,N,N, ,N,1885,-5,5,-0.26,95689156,54963,235.89,1900,2160,1607,2170,1607,1890,1740.97,0.00,0,0,2276,2083,1892,1699,1508,1987,1603,33,280,100,1170,1,1,32751985,617,24.48,5.64,12,0.17,77.00,334.00,5290,20240304,-64.37,968,20241011,94.73,5290,-64.37,20240304,968,94.73,20241011,5290,-64.37,20240304,968,94.73,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N 20241128,140918,53,100.00,KONEX,,,N,N,N,N, ,N,1885,-5,5,-0.26,95689156,54963,235.89,1900,2160,1607,2170,1607,1890,1740.97,0.00,0,0,2276,2083,1892,1699,1508,1987,1603,33,280,100,1170,1,1,32751985,617,24.48,5.64,12,0.17,77.00,334.00,5290,20240304,-64.37,968,20241011,94.73,5290,-64.37,20240304,968,94.73,20241011,5290,-64.37,20240304,968,94.73,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N diff --git a/122870/price/prices-20241101.csv b/122870/price/prices-20241101.csv index fc401898d253..f25affd804d5 100644 --- a/122870/price/prices-20241101.csv +++ b/122870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160859,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47750,550,2,1.17,11365248650,240809,73.22,46600,48200,45900,61300,33050,47200,47195.30,8.62,0,16287,50700,48950,47850,46100,45000,48400,45550,93,14100,500,34920,50,1,18691049,8925,14.54,1.89,12,1.29,3285.00,25262.00,61900,20231206,-22.86,29950,20240909,59.43,51400,-7.10,20241125,29950,59.43,20240909,61900,-22.86,20231206,29950,59.43,20240909,2.69,N,122870,500,93 억,,1610450,N,N,2509,N,00,N +20241129,150916,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47700,500,2,1.06,10674014400,226315,68.81,46600,48200,45900,61300,33050,47200,47164.36,8.62,0,10283,50700,48950,47850,46100,45000,48400,45550,93,14100,500,34920,50,1,18691049,8916,14.52,1.89,12,1.21,3285.00,25262.00,61900,20231206,-22.94,29950,20240909,59.27,51400,-7.20,20241125,29950,59.27,20240909,61900,-22.94,20231206,29950,59.27,20240909,2.69,N,122870,500,93 억,,1610450,N,N,6539,N,00,N +20241129,140920,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47750,550,2,1.17,9568089350,203066,61.75,46600,48200,45900,61300,33050,47200,47117.98,8.62,0,8052,50700,48950,47850,46100,45000,48400,45550,93,14100,500,34920,50,1,18691049,8925,14.54,1.89,12,1.09,3285.00,25262.00,61900,20231206,-22.86,29950,20240909,59.43,51400,-7.10,20241125,29950,59.43,20240909,61900,-22.86,20231206,29950,59.43,20240909,2.69,N,122870,500,93 억,,1610450,N,N,6539,N,00,N +20241129,130916,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47750,550,2,1.17,8623093750,183210,55.71,46600,48200,45900,61300,33050,47200,47066.46,8.62,0,6230,50700,48950,47850,46100,45000,48400,45550,93,14100,500,34920,50,1,18691049,8925,14.54,1.89,12,0.98,3285.00,25262.00,61900,20231206,-22.86,29950,20240909,59.43,51400,-7.10,20241125,29950,59.43,20240909,61900,-22.86,20231206,29950,59.43,20240909,2.69,N,122870,500,93 억,,1610450,N,N,6539,N,00,N +20241129,120918,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47650,450,2,0.95,7993846900,169986,51.69,46600,48200,45900,61300,33050,47200,47026.13,8.62,0,3730,50700,48950,47850,46100,45000,48400,45550,93,14100,500,34920,50,1,18691049,8906,14.51,1.89,12,0.91,3285.00,25262.00,61900,20231206,-23.02,29950,20240909,59.10,51400,-7.30,20241125,29950,59.10,20240909,61900,-23.02,20231206,29950,59.10,20240909,2.69,N,122870,500,93 억,,1610450,N,N,6539,N,00,N +20241129,110919,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47600,400,2,0.85,6720036850,143325,43.58,46600,48200,45900,61300,33050,47200,46885.92,8.62,0,7303,50700,48950,47850,46100,45000,48400,45550,93,14100,500,34920,50,1,18691049,8897,14.49,1.88,12,0.77,3285.00,25262.00,61900,20231206,-23.10,29950,20240909,58.93,51400,-7.39,20241125,29950,58.93,20240909,61900,-23.10,20231206,29950,58.93,20240909,2.69,N,122870,500,93 억,,1610450,N,N,6539,N,00,N +20241129,100913,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46900,-300,5,-0.64,4488488500,96408,29.31,46600,47200,45900,61300,33050,47200,46554.82,8.62,0,7893,50700,48950,47850,46100,45000,48400,45550,93,14100,500,34920,50,1,18691049,8766,14.28,1.86,12,0.52,3285.00,25262.00,61900,20231206,-24.23,29950,20240909,56.59,51400,-8.75,20241125,29950,56.59,20240909,61900,-24.23,20231206,29950,56.59,20240909,2.69,N,122870,500,93 억,,1610450,N,N,6539,N,00,N +20241129,090917,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46050,-1150,5,-2.44,1498281500,32114,9.76,46600,47200,46050,61300,33050,47200,46648.93,8.62,0,-3866,50700,48950,47850,46100,45000,48400,45550,93,14100,500,34920,50,1,18691049,8607,14.02,1.82,12,0.17,3285.00,25262.00,61900,20231206,-25.61,29950,20240909,53.76,51400,-10.41,20241125,29950,53.76,20240909,61900,-25.61,20231206,29950,53.76,20240909,2.69,N,122870,500,93 억,,1610450,N,N,6539,N,00,N 20241128,160905,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47200,-1900,5,-3.87,15652705350,327683,92.98,49400,49600,46750,63800,34400,49100,47768.77,8.40,0,38592,50866,49982,49066,48182,47266,50425,48625,93,14700,500,36330,50,1,18691049,8822,14.37,1.87,12,1.75,3285.00,25262.00,61900,20231206,-23.75,29950,20240909,57.60,51400,-8.17,20241125,29950,57.60,20240909,61900,-23.75,20231206,29950,57.60,20240909,2.77,N,122870,500,93 억,,1570318,N,N,6539,N,00,N 20241128,150922,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46850,-2250,5,-4.58,14873972150,311126,88.28,49400,49600,46800,63800,34400,49100,47806.91,8.40,0,36521,50866,49982,49066,48182,47266,50425,48625,93,14700,500,36330,50,1,18691049,8757,14.26,1.85,12,1.66,3285.00,25262.00,61900,20231206,-24.31,29950,20240909,56.43,51400,-8.85,20241125,29950,56.43,20240909,61900,-24.31,20231206,29950,56.43,20240909,2.77,N,122870,500,93 억,,1570318,N,N,1046,N,00,N 20241128,140918,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47200,-1900,5,-3.87,11132122800,231512,65.69,49400,49600,47000,63800,34400,49100,48084.43,8.40,0,11346,50866,49982,49066,48182,47266,50425,48625,93,14700,500,36330,50,1,18691049,8822,14.37,1.87,12,1.24,3285.00,25262.00,61900,20231206,-23.75,29950,20240909,57.60,51400,-8.17,20241125,29950,57.60,20240909,61900,-23.75,20231206,29950,57.60,20240909,2.77,N,122870,500,93 억,,1570318,N,N,1046,N,00,N diff --git a/122900/price/prices-20241101.csv b/122900/price/prices-20241101.csv index 1feae2136cc0..6e5f610a0fbe 100644 --- a/122900/price/prices-20241101.csv +++ b/122900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160859,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8340,-10,5,-0.12,122524680,14760,54.33,8360,8360,8270,10850,5850,8350,8301.13,5.74,0,-5776,8416,8382,8316,8282,8216,8400,8300,182,2500,500,6170,10,1,33428840,2788,18.41,0.76,12,0.04,453.00,10996.00,8960,20231213,-6.92,8000,20240805,4.25,8810,-5.33,20240624,8000,4.25,20240805,8960,-6.92,20231213,8000,4.25,20240805,0.30,N,122900,500,181 억,,1920134,N,N,81,N,00,N +20241129,150916,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8300,-50,5,-0.60,102815840,12391,45.61,8360,8360,8270,10850,5850,8350,8297.62,5.74,0,-5180,8416,8382,8316,8282,8216,8400,8300,182,2500,500,6170,10,1,33428840,2775,18.32,0.75,12,0.04,453.00,10996.00,8960,20231213,-7.37,8000,20240805,3.75,8810,-5.79,20240624,8000,3.75,20240805,8960,-7.37,20231213,8000,3.75,20240805,0.30,N,122900,500,181 억,,1920134,N,N,660,N,00,N +20241129,140920,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8310,-40,5,-0.48,91956230,11083,40.79,8360,8360,8270,10850,5850,8350,8297.05,5.74,0,-4982,8416,8382,8316,8282,8216,8400,8300,182,2500,500,6170,10,1,33428840,2778,18.34,0.76,12,0.03,453.00,10996.00,8960,20231213,-7.25,8000,20240805,3.88,8810,-5.68,20240624,8000,3.88,20240805,8960,-7.25,20231213,8000,3.88,20240805,0.30,N,122900,500,181 억,,1920134,N,N,660,N,00,N +20241129,130917,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8310,-40,5,-0.48,82168810,9905,36.46,8360,8360,8270,10850,5850,8350,8295.69,5.74,0,-4916,8416,8382,8316,8282,8216,8400,8300,182,2500,500,6170,10,1,33428840,2778,18.34,0.76,12,0.03,453.00,10996.00,8960,20231213,-7.25,8000,20240805,3.88,8810,-5.68,20240624,8000,3.88,20240805,8960,-7.25,20231213,8000,3.88,20240805,0.30,N,122900,500,181 억,,1920134,N,N,660,N,00,N +20241129,120918,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8290,-60,5,-0.72,79229710,9551,35.15,8360,8360,8270,10850,5850,8350,8295.44,5.74,0,-4618,8416,8382,8316,8282,8216,8400,8300,182,2500,500,6170,10,1,33428840,2771,18.30,0.75,12,0.03,453.00,10996.00,8960,20231213,-7.48,8000,20240805,3.62,8810,-5.90,20240624,8000,3.62,20240805,8960,-7.48,20231213,8000,3.62,20240805,0.30,N,122900,500,181 억,,1920134,N,N,660,N,00,N +20241129,110919,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8290,-60,5,-0.72,62059820,7483,27.54,8360,8360,8270,10850,5850,8350,8293.44,5.74,0,-3757,8416,8382,8316,8282,8216,8400,8300,182,2500,500,6170,10,1,33428840,2771,18.30,0.75,12,0.02,453.00,10996.00,8960,20231213,-7.48,8000,20240805,3.62,8810,-5.90,20240624,8000,3.62,20240805,8960,-7.48,20231213,8000,3.62,20240805,0.30,N,122900,500,181 억,,1920134,N,N,660,N,00,N +20241129,100913,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8280,-70,5,-0.84,49060100,5912,21.76,8360,8360,8270,10850,5850,8350,8298.39,5.74,0,-3716,8416,8382,8316,8282,8216,8400,8300,182,2500,500,6170,10,1,33428840,2768,18.28,0.75,12,0.02,453.00,10996.00,8960,20231213,-7.59,8000,20240805,3.50,8810,-6.02,20240624,8000,3.50,20240805,8960,-7.59,20231213,8000,3.50,20240805,0.30,N,122900,500,181 억,,1920134,N,N,660,N,00,N +20241129,090918,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8300,-50,5,-0.60,3408990,410,1.51,8360,8360,8300,10850,5850,8350,8314.61,5.74,0,-305,8416,8382,8316,8282,8216,8400,8300,182,2500,500,6170,10,1,33428840,2775,18.32,0.75,12,0.00,453.00,10996.00,8960,20231213,-7.37,8000,20240805,3.75,8810,-5.79,20240624,8000,3.75,20240805,8960,-7.37,20231213,8000,3.75,20240805,0.30,N,122900,500,181 억,,1920134,N,N,660,N,00,N 20241128,160905,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8350,100,2,1.21,225157590,27140,173.31,8260,8350,8250,10720,5780,8250,8296.15,5.74,0,-1622,8290,8270,8250,8230,8210,8270,8230,182,2470,500,6100,10,1,33428840,2791,18.43,0.76,12,0.08,453.00,10996.00,8960,20231213,-6.81,8000,20240805,4.38,8810,-5.22,20240624,8000,4.38,20240805,8960,-6.81,20231213,8000,4.38,20240805,0.31,N,122900,500,181 억,,1918180,N,N,660,N,00,N 20241128,150922,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8320,70,2,0.85,154410730,18619,118.90,8260,8330,8250,10720,5780,8250,8293.18,5.74,0,1746,8290,8270,8250,8230,8210,8270,8230,182,2470,500,6100,10,1,33428840,2781,18.37,0.76,12,0.06,453.00,10996.00,8960,20231213,-7.14,8000,20240805,4.00,8810,-5.56,20240624,8000,4.00,20240805,8960,-7.14,20231213,8000,4.00,20240805,0.31,N,122900,500,181 억,,1918180,N,N,45,N,00,N 20241128,140918,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8330,80,2,0.97,128122810,15459,98.72,8260,8330,8250,10720,5780,8250,8287.91,5.74,0,-653,8290,8270,8250,8230,8210,8270,8230,182,2470,500,6100,10,1,33428840,2785,18.39,0.76,12,0.05,453.00,10996.00,8960,20231213,-7.03,8000,20240805,4.12,8810,-5.45,20240624,8000,4.12,20240805,8960,-7.03,20231213,8000,4.12,20240805,0.31,N,122900,500,181 억,,1918180,N,N,45,N,00,N diff --git a/122990/price/prices-20241101.csv b/122990/price/prices-20241101.csv index 321d9a21cc93..bfaf333a4138 100644 --- a/122990/price/prices-20241101.csv +++ b/122990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160859,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5600,-140,5,-2.44,383258620,68130,531.64,5740,5740,5580,7460,4020,5740,5625.44,4.49,0,-14400,5826,5782,5756,5712,5686,5770,5700,141,1720,500,4130,10,1,28186941,1578,11.94,0.45,12,0.24,469.00,12579.00,9430,20240503,-40.62,5580,20241129,0.36,9430,-40.62,20240503,5580,0.36,20241129,9430,-40.62,20240503,5580,0.36,20241129,0.99,N,122990,500,140 억,,1266398,N,N,2,N,00,N +20241129,150917,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5620,-120,5,-2.09,366101210,65067,507.74,5740,5740,5580,7460,4020,5740,5626.53,4.49,0,-14188,5826,5782,5756,5712,5686,5770,5700,141,1720,500,4130,10,1,28186941,1584,11.98,0.45,12,0.23,469.00,12579.00,9430,20240503,-40.40,5580,20241129,0.72,9430,-40.40,20240503,5580,0.72,20241129,9430,-40.40,20240503,5580,0.72,20241129,0.99,N,122990,500,140 억,,1266398,N,N,21,N,00,N +20241129,140920,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5630,-110,5,-1.92,351149210,62408,486.99,5740,5740,5580,7460,4020,5740,5626.67,4.49,0,-12649,5826,5782,5756,5712,5686,5770,5700,141,1720,500,4130,10,1,28186941,1587,12.00,0.45,12,0.22,469.00,12579.00,9430,20240503,-40.30,5580,20241129,0.90,9430,-40.30,20240503,5580,0.90,20241129,9430,-40.30,20240503,5580,0.90,20241129,0.99,N,122990,500,140 억,,1266398,N,N,21,N,00,N +20241129,130917,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5630,-110,5,-1.92,344416970,61212,477.66,5740,5740,5580,7460,4020,5740,5626.63,4.49,0,-12157,5826,5782,5756,5712,5686,5770,5700,141,1720,500,4130,10,1,28186941,1587,12.00,0.45,12,0.22,469.00,12579.00,9430,20240503,-40.30,5580,20241129,0.90,9430,-40.30,20240503,5580,0.90,20241129,9430,-40.30,20240503,5580,0.90,20241129,0.99,N,122990,500,140 억,,1266398,N,N,21,N,00,N +20241129,120918,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5620,-120,5,-2.09,328272740,58341,455.26,5740,5740,5580,7460,4020,5740,5626.79,4.49,0,-11652,5826,5782,5756,5712,5686,5770,5700,141,1720,500,4130,10,1,28186941,1584,11.98,0.45,12,0.21,469.00,12579.00,9430,20240503,-40.40,5580,20241129,0.72,9430,-40.40,20240503,5580,0.72,20241129,9430,-40.40,20240503,5580,0.72,20241129,0.99,N,122990,500,140 억,,1266398,N,N,21,N,00,N +20241129,110920,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5660,-80,5,-1.39,180974370,32024,249.89,5740,5740,5600,7460,4020,5740,5651.21,4.49,0,-11624,5826,5782,5756,5712,5686,5770,5700,141,1720,500,4130,10,1,28186941,1595,12.07,0.45,12,0.11,469.00,12579.00,9430,20240503,-39.98,5600,20241129,1.07,9430,-39.98,20240503,5600,1.07,20241129,9430,-39.98,20240503,5600,1.07,20241129,0.99,N,122990,500,140 억,,1266398,N,N,21,N,00,N +20241129,100913,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5620,-120,5,-2.09,100879840,17766,138.63,5740,5740,5610,7460,4020,5740,5678.25,4.49,0,-11757,5826,5782,5756,5712,5686,5770,5700,141,1720,500,4130,10,1,28186941,1584,11.98,0.45,12,0.06,469.00,12579.00,9430,20240503,-40.40,5600,20241115,0.36,9430,-40.40,20240503,5600,0.36,20241115,9430,-40.40,20240503,5600,0.36,20241115,0.99,N,122990,500,140 억,,1266398,N,N,21,N,00,N +20241129,090918,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5710,-30,5,-0.52,7030220,1228,9.58,5740,5740,5710,7460,4020,5740,5724.93,4.49,0,-663,5826,5782,5756,5712,5686,5770,5700,141,1720,500,4130,10,1,28186941,1609,12.17,0.45,12,0.00,469.00,12579.00,9430,20240503,-39.45,5600,20241115,1.96,9430,-39.45,20240503,5600,1.96,20241115,9430,-39.45,20240503,5600,1.96,20241115,0.99,N,122990,500,140 억,,1266398,N,N,21,N,00,N 20241128,160905,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5740,-20,5,-0.35,73750120,12803,39.87,5750,5800,5730,7480,4040,5760,5760.40,4.50,0,-2054,5866,5812,5756,5702,5646,5785,5675,141,1720,500,4140,10,1,28186941,1618,12.24,0.46,12,0.05,469.00,12579.00,9430,20240503,-39.13,5600,20241115,2.50,9430,-39.13,20240503,5600,2.50,20241115,9430,-39.13,20240503,5600,2.50,20241115,0.99,N,122990,500,140 억,,1268312,N,N,21,N,00,N 20241128,150923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5760,0,3,0.00,63470890,11013,34.30,5750,5800,5730,7480,4040,5760,5763.27,4.50,0,-1830,5866,5812,5756,5702,5646,5785,5675,141,1720,500,4140,10,1,28186941,1624,12.28,0.46,12,0.04,469.00,12579.00,9430,20240503,-38.92,5600,20241115,2.86,9430,-38.92,20240503,5600,2.86,20241115,9430,-38.92,20240503,5600,2.86,20241115,0.99,N,122990,500,140 억,,1268312,N,N,11,N,00,N 20241128,140919,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5770,10,2,0.17,56427760,9788,30.48,5750,5800,5730,7480,4040,5760,5764.99,4.50,0,-936,5866,5812,5756,5702,5646,5785,5675,141,1720,500,4140,10,1,28186941,1626,12.30,0.46,12,0.03,469.00,12579.00,9430,20240503,-38.81,5600,20241115,3.04,9430,-38.81,20240503,5600,3.04,20241115,9430,-38.81,20240503,5600,3.04,20241115,0.99,N,122990,500,140 억,,1268312,N,N,11,N,00,N diff --git a/123010/price/prices-20241101.csv b/123010/price/prices-20241101.csv index 44458727a827..703711dc3af5 100644 --- a/123010/price/prices-20241101.csv +++ b/123010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,-30,5,-4.84,54798584,93308,55.19,616,618,565,806,434,620,587.28,0.00,0,-3903,653,636,608,591,563,645,600,163,186,500,430,1,1,32658542,193,-1.59,0.42,12,0.29,-370.00,1419.00,2105,20240108,-71.97,475,20241115,24.21,2105,-71.97,20240108,475,24.21,20241115,2105,-71.97,20240108,475,24.21,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241129,150917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,596,-24,5,-3.87,53646826,91362,54.04,616,618,565,806,434,620,587.19,0.00,0,-2740,653,636,608,591,563,645,600,163,186,500,430,1,1,32658542,195,-1.61,0.42,12,0.28,-370.00,1419.00,2105,20240108,-71.69,475,20241115,25.47,2105,-71.69,20240108,475,25.47,20241115,2105,-71.69,20240108,475,25.47,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241129,140921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-22,5,-3.55,50967309,86868,51.38,616,618,565,806,434,620,586.72,0.00,0,-3206,653,636,608,591,563,645,600,163,186,500,430,1,1,32658542,195,-1.62,0.42,12,0.27,-370.00,1419.00,2105,20240108,-71.59,475,20241115,25.89,2105,-71.59,20240108,475,25.89,20241115,2105,-71.59,20240108,475,25.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241129,130917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-33,5,-5.32,46678614,79747,47.17,616,618,565,806,434,620,585.33,0.00,0,-3158,653,636,608,591,563,645,600,163,186,500,430,1,1,32658542,192,-1.59,0.41,12,0.24,-370.00,1419.00,2105,20240108,-72.11,475,20241115,23.58,2105,-72.11,20240108,475,23.58,20241115,2105,-72.11,20240108,475,23.58,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241129,120919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,573,-47,5,-7.58,42268410,72193,42.70,616,618,565,806,434,620,585.49,0.00,0,-2973,653,636,608,591,563,645,600,163,186,500,430,1,1,32658542,187,-1.55,0.40,12,0.22,-370.00,1419.00,2105,20240108,-72.78,475,20241115,20.63,2105,-72.78,20240108,475,20.63,20241115,2105,-72.78,20240108,475,20.63,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241129,110920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,-40,5,-6.45,32616990,55475,32.81,616,618,565,806,434,620,587.96,0.00,0,-3261,653,636,608,591,563,645,600,163,186,500,430,1,1,32658542,189,-1.57,0.41,12,0.17,-370.00,1419.00,2105,20240108,-72.45,475,20241115,22.11,2105,-72.45,20240108,475,22.11,20241115,2105,-72.45,20240108,475,22.11,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241129,100914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,-37,5,-5.97,18080682,30388,17.97,616,618,580,806,434,620,594.99,0.00,0,-2099,653,636,608,591,563,645,600,163,186,500,430,1,1,32658542,190,-1.58,0.41,12,0.09,-370.00,1419.00,2105,20240108,-72.30,475,20241115,22.74,2105,-72.30,20240108,475,22.74,20241115,2105,-72.30,20240108,475,22.74,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241129,090918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,610,-10,5,-1.61,4795700,7815,4.62,616,618,608,806,434,620,613.65,0.00,0,-2709,653,636,608,591,563,645,600,163,186,500,430,1,1,32658542,199,-1.65,0.43,12,0.02,-370.00,1419.00,2105,20240108,-71.02,475,20241115,28.42,2105,-71.02,20240108,475,28.42,20241115,2105,-71.02,20240108,475,28.42,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241128,160906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,7,2,1.14,101341066,168107,98.75,612,625,580,796,430,613,602.83,0.00,0,-2007,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,202,-1.68,0.44,12,0.51,-370.00,1419.00,2105,20240108,-70.55,475,20241115,30.53,2105,-70.55,20240108,475,30.53,20241115,2105,-70.55,20240108,475,30.53,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241128,150923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-15,5,-2.45,96754327,160520,94.29,612,625,580,796,430,613,602.76,0.00,0,-1306,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,195,-1.62,0.42,12,0.49,-370.00,1419.00,2105,20240108,-71.59,475,20241115,25.89,2105,-71.59,20240108,475,25.89,20241115,2105,-71.59,20240108,475,25.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241128,140919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,-18,5,-2.94,94958358,157495,92.52,612,625,580,796,430,613,602.93,0.00,0,-1766,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,194,-1.61,0.42,12,0.48,-370.00,1419.00,2105,20240108,-71.73,475,20241115,25.26,2105,-71.73,20240108,475,25.26,20241115,2105,-71.73,20240108,475,25.26,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20241101.csv b/123040/price/prices-20241101.csv index dc3ffffca1a1..87c7d0cd027f 100644 --- a/123040/price/prices-20241101.csv +++ b/123040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160900,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,75,2,2.86,2051255965,730389,626.69,2900,2970,2700,3410,1840,2625,2809.14,0.98,0,-135917,2718,2671,2638,2591,2558,2655,2575,346,785,500,1940,5,1,69172213,1868,10.23,0.58,12,1.06,264.00,4620.00,5550,20231222,-51.35,2425,20241115,11.34,5420,-50.18,20240104,2425,11.34,20241115,5550,-51.35,20231222,2425,11.34,20241115,1.18,N,123040,500,345 억,,679750,N,N,0,N,00,N +20241129,150917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,95,2,3.62,1986508550,706444,606.14,2900,2970,2705,3410,1840,2625,2811.98,0.98,0,-135856,2718,2671,2638,2591,2558,2655,2575,346,785,500,1940,5,1,69172213,1881,10.30,0.59,12,1.02,264.00,4620.00,5550,20231222,-50.99,2425,20241115,12.16,5420,-49.82,20240104,2425,12.16,20241115,5550,-50.99,20231222,2425,12.16,20241115,1.18,N,123040,500,345 억,,679750,N,N,0,N,00,N +20241129,140921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,110,2,4.19,1926527690,684391,587.22,2900,2970,2710,3410,1840,2625,2814.95,0.98,0,-132954,2718,2671,2638,2591,2558,2655,2575,346,785,500,1940,5,1,69172213,1892,10.36,0.59,12,0.99,264.00,4620.00,5550,20231222,-50.72,2425,20241115,12.78,5420,-49.54,20240104,2425,12.78,20241115,5550,-50.72,20231222,2425,12.78,20241115,1.18,N,123040,500,345 억,,679750,N,N,0,N,00,N +20241129,130918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,95,2,3.62,1855396910,658287,564.82,2900,2970,2710,3410,1840,2625,2818.52,0.98,0,-130374,2718,2671,2638,2591,2558,2655,2575,346,785,500,1940,5,1,69172213,1881,10.30,0.59,12,0.95,264.00,4620.00,5550,20231222,-50.99,2425,20241115,12.16,5420,-49.82,20240104,2425,12.16,20241115,5550,-50.99,20231222,2425,12.16,20241115,1.18,N,123040,500,345 억,,679750,N,N,0,N,00,N +20241129,120919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2745,120,2,4.57,1792647515,635357,545.15,2900,2970,2710,3410,1840,2625,2821.48,0.98,0,-130205,2718,2671,2638,2591,2558,2655,2575,346,785,500,1940,5,1,69172213,1899,10.40,0.59,12,0.92,264.00,4620.00,5550,20231222,-50.54,2425,20241115,13.20,5420,-49.35,20240104,2425,13.20,20241115,5550,-50.54,20231222,2425,13.20,20241115,1.18,N,123040,500,345 억,,679750,N,N,0,N,00,N +20241129,110920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2750,125,2,4.76,1721706980,609615,523.06,2900,2970,2710,3410,1840,2625,2824.25,0.98,0,-122019,2718,2671,2638,2591,2558,2655,2575,346,785,500,1940,5,1,69172213,1902,10.42,0.60,12,0.88,264.00,4620.00,5550,20231222,-50.45,2425,20241115,13.40,5420,-49.26,20240104,2425,13.40,20241115,5550,-50.45,20231222,2425,13.40,20241115,1.18,N,123040,500,345 억,,679750,N,N,0,N,00,N +20241129,100914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,105,2,4.00,1574045290,555658,476.76,2900,2970,2720,3410,1840,2625,2832.76,0.98,0,-122238,2718,2671,2638,2591,2558,2655,2575,346,785,500,1940,5,1,69172213,1888,10.34,0.59,12,0.80,264.00,4620.00,5550,20231222,-50.81,2425,20241115,12.58,5420,-49.63,20240104,2425,12.58,20241115,5550,-50.81,20231222,2425,12.58,20241115,1.18,N,123040,500,345 억,,679750,N,N,0,N,00,N +20241129,090919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,180,2,6.86,778363845,270153,231.80,2900,2970,2800,3410,1840,2625,2881.20,0.98,0,-62113,2718,2671,2638,2591,2558,2655,2575,346,785,500,1940,5,1,69172213,1940,10.62,0.61,12,0.39,264.00,4620.00,5550,20231222,-49.46,2425,20241115,15.67,5420,-48.25,20240104,2425,15.67,20241115,5550,-49.46,20231222,2425,15.67,20241115,1.18,N,123040,500,345 억,,679750,N,N,0,N,00,N 20241128,160906,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-65,5,-2.42,154026055,58391,64.06,2660,2685,2605,3495,1885,2690,2638.09,0.97,0,5578,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1816,9.94,0.57,12,0.08,264.00,4620.00,5550,20231222,-52.70,2425,20241115,8.25,5420,-51.57,20240104,2425,8.25,20241115,5550,-52.70,20231222,2425,8.25,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N 20241128,150923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-70,5,-2.60,142655105,54045,59.29,2660,2685,2605,3495,1885,2690,2639.56,0.97,0,5730,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1812,9.92,0.57,12,0.08,264.00,4620.00,5550,20231222,-52.79,2425,20241115,8.04,5420,-51.66,20240104,2425,8.04,20241115,5550,-52.79,20231222,2425,8.04,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N 20241128,140919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-80,5,-2.97,123948990,46887,51.44,2660,2685,2605,3495,1885,2690,2643.57,0.97,0,4917,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1805,9.89,0.56,12,0.07,264.00,4620.00,5550,20231222,-52.97,2425,20241115,7.63,5420,-51.85,20240104,2425,7.63,20241115,5550,-52.97,20231222,2425,7.63,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N diff --git a/123330/price/prices-20241101.csv b/123330/price/prices-20241101.csv index 1f5583372a60..9552542b83d4 100644 --- a/123330/price/prices-20241101.csv +++ b/123330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15810,-1390,5,-8.08,1768399210,107291,57.60,17200,17490,15810,22350,12040,17200,16482.41,0.94,0,3766,19033,18116,17363,16446,15693,17740,16070,40,5150,500,11350,10,1,7968680,1260,-25.10,7.53,12,1.35,-630.00,2099.00,25500,20241021,-38.00,2880,20240717,448.96,25500,-38.00,20241021,2880,448.96,20240717,25500,-38.00,20241021,2880,448.96,20240717,0.16,N,123330,500,39 억,,75022,N,N,0,N,00,N +20241129,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16280,-920,5,-5.35,1286911390,77155,41.42,17200,17490,16200,22350,12040,17200,16679.56,0.94,0,-2570,19033,18116,17363,16446,15693,17740,16070,40,5150,500,11350,10,1,7968680,1297,-25.84,7.76,12,0.97,-630.00,2099.00,25500,20241021,-36.16,2880,20240717,465.28,25500,-36.16,20241021,2880,465.28,20240717,25500,-36.16,20241021,2880,465.28,20240717,0.16,N,123330,500,39 억,,75022,N,N,0,N,00,N +20241129,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16600,-600,5,-3.49,806530770,47734,25.63,17200,17490,16500,22350,12040,17200,16896.36,0.94,0,-880,19033,18116,17363,16446,15693,17740,16070,40,5150,500,11350,10,1,7968680,1323,-26.35,7.91,12,0.60,-630.00,2099.00,25500,20241021,-34.90,2880,20240717,476.39,25500,-34.90,20241021,2880,476.39,20240717,25500,-34.90,20241021,2880,476.39,20240717,0.16,N,123330,500,39 억,,75022,N,N,0,N,00,N +20241129,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16810,-390,5,-2.27,561059330,33035,17.74,17200,17490,16750,22350,12040,17200,16983.78,0.94,0,1315,19033,18116,17363,16446,15693,17740,16070,40,5150,500,11350,10,1,7968680,1340,-26.68,8.01,12,0.41,-630.00,2099.00,25500,20241021,-34.08,2880,20240717,483.68,25500,-34.08,20241021,2880,483.68,20240717,25500,-34.08,20241021,2880,483.68,20240717,0.16,N,123330,500,39 억,,75022,N,N,0,N,00,N +20241129,120919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16950,-250,5,-1.45,479939510,28243,15.16,17200,17490,16750,22350,12040,17200,16993.22,0.94,0,3151,19033,18116,17363,16446,15693,17740,16070,40,5150,500,11350,10,1,7968680,1351,-26.90,8.08,12,0.35,-630.00,2099.00,25500,20241021,-33.53,2880,20240717,488.54,25500,-33.53,20241021,2880,488.54,20240717,25500,-33.53,20241021,2880,488.54,20240717,0.16,N,123330,500,39 억,,75022,N,N,0,N,00,N +20241129,110921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16930,-270,5,-1.57,409420080,24096,12.94,17200,17490,16750,22350,12040,17200,16991.21,0.94,0,5031,19033,18116,17363,16446,15693,17740,16070,40,5150,500,11350,10,1,7968680,1349,-26.87,8.07,12,0.30,-630.00,2099.00,25500,20241021,-33.61,2880,20240717,487.85,25500,-33.61,20241021,2880,487.85,20240717,25500,-33.61,20241021,2880,487.85,20240717,0.16,N,123330,500,39 억,,75022,N,N,0,N,00,N +20241129,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17170,-30,5,-0.17,272500800,16078,8.63,17200,17490,16750,22350,12040,17200,16948.68,0.94,0,3649,19033,18116,17363,16446,15693,17740,16070,40,5150,500,11350,10,1,7968680,1368,-27.25,8.18,12,0.20,-630.00,2099.00,25500,20241021,-32.67,2880,20240717,496.18,25500,-32.67,20241021,2880,496.18,20240717,25500,-32.67,20241021,2880,496.18,20240717,0.16,N,123330,500,39 억,,75022,N,N,0,N,00,N +20241129,090919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17100,-100,5,-0.58,21054020,1219,0.65,17200,17490,17090,22350,12040,17200,17271.55,0.94,0,-328,19033,18116,17363,16446,15693,17740,16070,40,5150,500,11350,10,1,7968680,1363,-27.14,8.15,12,0.02,-630.00,2099.00,25500,20241021,-32.94,2880,20240717,493.75,25500,-32.94,20241021,2880,493.75,20240717,25500,-32.94,20241021,2880,493.75,20240717,0.16,N,123330,500,39 억,,75022,N,N,0,N,00,N 20241128,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,-1090,5,-5.96,3229861630,186259,118.54,18280,18280,16610,23750,12810,18290,17340.62,1.43,0,-37632,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1371,-27.30,8.19,12,2.34,-630.00,2099.00,25500,20241021,-32.55,2880,20240717,497.22,25500,-32.55,20241021,2880,497.22,20240717,25500,-32.55,20241021,2880,497.22,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N 20241128,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17440,-850,5,-4.65,3117831170,179760,114.40,18280,18280,16610,23750,12810,18290,17344.27,1.43,0,-37111,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1390,-27.68,8.31,12,2.26,-630.00,2099.00,25500,20241021,-31.61,2880,20240717,505.56,25500,-31.61,20241021,2880,505.56,20240717,25500,-31.61,20241021,2880,505.56,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N 20241128,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17680,-610,5,-3.34,2800954520,161753,102.94,18280,18280,16610,23750,12810,18290,17316.09,1.43,0,-28415,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1409,-28.06,8.42,12,2.03,-630.00,2099.00,25500,20241021,-30.67,2880,20240717,513.89,25500,-30.67,20241021,2880,513.89,20240717,25500,-30.67,20241021,2880,513.89,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N diff --git a/123410/price/prices-20241101.csv b/123410/price/prices-20241101.csv index 542f352bcdfc..39302922c2e3 100644 --- a/123410/price/prices-20241101.csv +++ b/123410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160901,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4935,-215,5,-4.17,1028969955,206807,112.39,5120,5140,4910,6690,3610,5150,4975.76,40.47,0,8567,5290,5220,5150,5080,5010,5185,5045,28,1540,100,3390,5,1,27841064,1374,4.50,0.80,12,0.74,1097.00,6188.00,8190,20240426,-39.74,3145,20231214,56.92,8190,-39.74,20240426,3450,43.04,20240105,8190,-39.74,20240426,3145,56.92,20231214,5.16,N,123410,100,27 억,,11265940,N,N,4,N,00,N +20241129,150918,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4925,-225,5,-4.37,896785780,179956,97.80,5120,5140,4920,6690,3610,5150,4983.36,40.47,0,2561,5290,5220,5150,5080,5010,5185,5045,28,1540,100,3390,5,1,27841064,1371,4.49,0.80,12,0.65,1097.00,6188.00,8190,20240426,-39.87,3145,20231214,56.60,8190,-39.87,20240426,3450,42.75,20240105,8190,-39.87,20240426,3145,56.60,20231214,5.16,N,123410,100,27 억,,11265940,N,N,18,N,00,N +20241129,140922,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4955,-195,5,-3.79,739200680,148042,80.45,5120,5140,4930,6690,3610,5150,4993.18,40.47,0,-1829,5290,5220,5150,5080,5010,5185,5045,28,1540,100,3390,5,1,27841064,1380,4.52,0.80,12,0.53,1097.00,6188.00,8190,20240426,-39.50,3145,20231214,57.55,8190,-39.50,20240426,3450,43.62,20240105,8190,-39.50,20240426,3145,57.55,20231214,5.16,N,123410,100,27 억,,11265940,N,N,18,N,00,N +20241129,130918,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4985,-165,5,-3.20,663193800,132719,72.13,5120,5140,4930,6690,3610,5150,4996.98,40.47,0,-8800,5290,5220,5150,5080,5010,5185,5045,28,1540,100,3390,5,1,27841064,1388,4.54,0.81,12,0.48,1097.00,6188.00,8190,20240426,-39.13,3145,20231214,58.51,8190,-39.13,20240426,3450,44.49,20240105,8190,-39.13,20240426,3145,58.51,20231214,5.16,N,123410,100,27 억,,11265940,N,N,18,N,00,N +20241129,120920,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4965,-185,5,-3.59,609135110,121864,66.23,5120,5140,4930,6690,3610,5150,4998.48,40.47,0,-6391,5290,5220,5150,5080,5010,5185,5045,28,1540,100,3390,5,1,27841064,1382,4.53,0.80,12,0.44,1097.00,6188.00,8190,20240426,-39.38,3145,20231214,57.87,8190,-39.38,20240426,3450,43.91,20240105,8190,-39.38,20240426,3145,57.87,20231214,5.16,N,123410,100,27 억,,11265940,N,N,18,N,00,N +20241129,110921,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4975,-175,5,-3.40,479492985,95655,51.98,5120,5140,4950,6690,3610,5150,5012.73,40.47,0,-11619,5290,5220,5150,5080,5010,5185,5045,28,1540,100,3390,5,1,27841064,1385,4.54,0.80,12,0.34,1097.00,6188.00,8190,20240426,-39.26,3145,20231214,58.19,8190,-39.26,20240426,3450,44.20,20240105,8190,-39.26,20240426,3145,58.19,20231214,5.16,N,123410,100,27 억,,11265940,N,N,18,N,00,N +20241129,100915,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4990,-160,5,-3.11,384778095,76625,41.64,5120,5140,4970,6690,3610,5150,5021.57,40.47,0,-11591,5290,5220,5150,5080,5010,5185,5045,28,1540,100,3390,5,1,27841064,1389,4.55,0.81,12,0.28,1097.00,6188.00,8190,20240426,-39.07,3145,20231214,58.66,8190,-39.07,20240426,3450,44.64,20240105,8190,-39.07,20240426,3145,58.66,20231214,5.16,N,123410,100,27 억,,11265940,N,N,18,N,00,N +20241129,090919,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5070,-80,5,-1.55,81545830,15988,8.69,5120,5140,5050,6690,3610,5150,5100.44,40.47,0,-4156,5290,5220,5150,5080,5010,5185,5045,28,1540,100,3390,10,1,27841064,1412,4.62,0.82,12,0.06,1097.00,6188.00,8190,20240426,-38.10,3145,20231214,61.21,8190,-38.10,20240426,3450,46.96,20240105,8190,-38.10,20240426,3145,61.21,20231214,5.16,N,123410,100,27 억,,11265940,N,N,18,N,00,N 20241128,160907,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5150,-10,5,-0.19,931022170,181648,99.33,5190,5220,5080,6700,3620,5160,5125.35,40.30,0,45495,5493,5326,5243,5076,4993,5285,5035,28,1540,100,3400,10,1,27841064,1434,4.69,0.83,12,0.65,1097.00,6188.00,8190,20240426,-37.12,3145,20231214,63.75,8190,-37.12,20240426,3450,49.28,20240105,8190,-37.12,20240426,3145,63.75,20231214,5.21,N,123410,100,27 억,,11220412,N,N,18,N,00,N 20241128,150924,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5140,-20,5,-0.39,915667050,178663,97.70,5190,5220,5080,6700,3620,5160,5125.11,40.30,0,46080,5493,5326,5243,5076,4993,5285,5035,28,1540,100,3400,10,1,27841064,1431,4.69,0.83,12,0.64,1097.00,6188.00,8190,20240426,-37.24,3145,20231214,63.43,8190,-37.24,20240426,3450,48.99,20240105,8190,-37.24,20240426,3145,63.43,20231214,5.21,N,123410,100,27 억,,11220412,N,N,0,N,00,N 20241128,140920,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5110,-50,5,-0.97,781612540,152614,83.45,5190,5220,5080,6700,3620,5160,5121.50,40.30,0,57531,5493,5326,5243,5076,4993,5285,5035,28,1540,100,3400,10,1,27841064,1423,4.66,0.83,12,0.55,1097.00,6188.00,8190,20240426,-37.61,3145,20231214,62.48,8190,-37.61,20240426,3450,48.12,20240105,8190,-37.61,20240426,3145,62.48,20231214,5.21,N,123410,100,27 억,,11220412,N,N,0,N,00,N diff --git a/123420/price/prices-20241101.csv b/123420/price/prices-20241101.csv index b3bd163ca466..860b80f03924 100644 --- a/123420/price/prices-20241101.csv +++ b/123420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7750,-60,5,-0.77,212437490,27417,86.20,7750,7850,7640,10150,5470,7810,7748.39,1.37,0,-3362,8103,7956,7833,7686,7563,7895,7625,57,2340,500,4840,10,1,11469842,889,20.61,0.37,12,0.24,376.00,20732.00,16680,20231208,-53.54,6760,20240805,14.64,14790,-47.60,20240313,6760,14.64,20240805,16680,-53.54,20231208,6760,14.64,20240805,3.97,N,123420,500,57 억,,156924,N,N,30,N,00,N +20241129,150918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,-10,5,-0.13,205934830,26579,83.56,7750,7850,7640,10150,5470,7810,7748.03,1.37,0,-3499,8103,7956,7833,7686,7563,7895,7625,57,2340,500,4840,10,1,11469842,895,20.74,0.38,12,0.23,376.00,20732.00,16680,20231208,-53.24,6760,20240805,15.38,14790,-47.26,20240313,6760,15.38,20240805,16680,-53.24,20231208,6760,15.38,20240805,3.97,N,123420,500,57 억,,156924,N,N,30,N,00,N +20241129,140922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7840,30,2,0.38,187012370,24152,75.93,7750,7850,7640,10150,5470,7810,7743.14,1.37,0,-3486,8103,7956,7833,7686,7563,7895,7625,57,2340,500,4840,10,1,11469842,899,20.85,0.38,12,0.21,376.00,20732.00,16680,20231208,-53.00,6760,20240805,15.98,14790,-46.99,20240313,6760,15.98,20240805,16680,-53.00,20231208,6760,15.98,20240805,3.97,N,123420,500,57 억,,156924,N,N,30,N,00,N +20241129,130919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7830,20,2,0.26,172285170,22271,70.02,7750,7840,7640,10150,5470,7810,7735.85,1.37,0,-4092,8103,7956,7833,7686,7563,7895,7625,57,2340,500,4840,10,1,11469842,898,20.82,0.38,12,0.19,376.00,20732.00,16680,20231208,-53.06,6760,20240805,15.83,14790,-47.06,20240313,6760,15.83,20240805,16680,-53.06,20231208,6760,15.83,20240805,3.97,N,123420,500,57 억,,156924,N,N,30,N,00,N +20241129,120920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7820,10,2,0.13,158091390,20456,64.31,7750,7840,7640,10150,5470,7810,7728.36,1.37,0,-4452,8103,7956,7833,7686,7563,7895,7625,57,2340,500,4840,10,1,11469842,897,20.80,0.38,12,0.18,376.00,20732.00,16680,20231208,-53.12,6760,20240805,15.68,14790,-47.13,20240313,6760,15.68,20240805,16680,-53.12,20231208,6760,15.68,20240805,3.97,N,123420,500,57 억,,156924,N,N,30,N,00,N +20241129,110921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,-10,5,-0.13,147463480,19089,60.02,7750,7840,7640,10150,5470,7810,7725.05,1.37,0,-5671,8103,7956,7833,7686,7563,7895,7625,57,2340,500,4840,10,1,11469842,895,20.74,0.38,12,0.17,376.00,20732.00,16680,20231208,-53.24,6760,20240805,15.38,14790,-47.26,20240313,6760,15.38,20240805,16680,-53.24,20231208,6760,15.38,20240805,3.97,N,123420,500,57 억,,156924,N,N,30,N,00,N +20241129,100915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7650,-160,5,-2.05,69721700,9060,28.48,7750,7810,7650,10150,5470,7810,7695.55,1.37,0,-6179,8103,7956,7833,7686,7563,7895,7625,57,2340,500,4840,10,1,11469842,877,20.35,0.37,12,0.08,376.00,20732.00,16680,20231208,-54.14,6760,20240805,13.17,14790,-48.28,20240313,6760,13.17,20240805,16680,-54.14,20231208,6760,13.17,20240805,3.97,N,123420,500,57 억,,156924,N,N,30,N,00,N +20241129,090919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7690,-120,5,-1.54,14162840,1828,5.75,7750,7810,7690,10150,5470,7810,7747.72,1.37,0,-1593,8103,7956,7833,7686,7563,7895,7625,57,2340,500,4840,10,1,11469842,882,20.45,0.37,12,0.02,376.00,20732.00,16680,20231208,-53.90,6760,20240805,13.76,14790,-48.01,20240313,6760,13.76,20240805,16680,-53.90,20231208,6760,13.76,20240805,3.97,N,123420,500,57 억,,156924,N,N,30,N,00,N 20241128,160907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7810,-60,5,-0.76,248110910,31712,62.96,7980,7980,7710,10230,5510,7870,7823.85,1.34,0,3527,8183,8026,7803,7646,7423,8105,7725,57,2360,500,4870,10,1,11469842,896,20.77,0.38,12,0.28,376.00,20732.00,16680,20231208,-53.18,6760,20240805,15.53,14790,-47.19,20240313,6760,15.53,20240805,16680,-53.18,20231208,6760,15.53,20240805,4.04,N,123420,500,57 억,,153351,N,N,30,N,00,N 20241128,150924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7810,-60,5,-0.76,234173830,29920,59.40,7980,7980,7710,10230,5510,7870,7826.64,1.34,0,3969,8183,8026,7803,7646,7423,8105,7725,57,2360,500,4870,10,1,11469842,896,20.77,0.38,12,0.26,376.00,20732.00,16680,20231208,-53.18,6760,20240805,15.53,14790,-47.19,20240313,6760,15.53,20240805,16680,-53.18,20231208,6760,15.53,20240805,4.04,N,123420,500,57 억,,153351,N,N,40,N,00,N 20241128,140920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7780,-90,5,-1.14,216740790,27678,54.95,7980,7980,7710,10230,5510,7870,7830.77,1.34,0,3614,8183,8026,7803,7646,7423,8105,7725,57,2360,500,4870,10,1,11469842,892,20.69,0.38,12,0.24,376.00,20732.00,16680,20231208,-53.36,6760,20240805,15.09,14790,-47.40,20240313,6760,15.09,20240805,16680,-53.36,20231208,6760,15.09,20240805,4.04,N,123420,500,57 억,,153351,N,N,40,N,00,N diff --git a/123570/price/prices-20241101.csv b/123570/price/prices-20241101.csv index f8f41678c7f8..945fdbb9ebd5 100644 --- a/123570/price/prices-20241101.csv +++ b/123570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,-70,5,-2.79,97868045,39887,23.99,2505,2505,2435,3260,1760,2510,2453.69,26.07,0,-6451,2663,2586,2528,2451,2393,2625,2490,111,750,500,1600,5,1,22276078,544,13.48,0.58,12,0.18,181.00,4214.00,5230,20240306,-53.35,2300,20240805,6.09,5230,-53.35,20240306,2300,6.09,20240805,5230,-53.35,20240306,2300,6.09,20240805,1.88,N,123570,500,111 억,,5806465,N,N,0,N,00,N +20241129,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-60,5,-2.39,73570575,29932,18.00,2505,2505,2435,3260,1760,2510,2457.92,26.07,0,-5691,2663,2586,2528,2451,2393,2625,2490,111,750,500,1600,5,1,22276078,546,13.54,0.58,12,0.13,181.00,4214.00,5230,20240306,-53.15,2300,20240805,6.52,5230,-53.15,20240306,2300,6.52,20240805,5230,-53.15,20240306,2300,6.52,20240805,1.88,N,123570,500,111 억,,5806465,N,N,0,N,00,N +20241129,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-45,5,-1.79,70574300,28710,17.27,2505,2505,2435,3260,1760,2510,2458.18,26.07,0,-5616,2663,2586,2528,2451,2393,2625,2490,111,750,500,1600,5,1,22276078,549,13.62,0.58,12,0.13,181.00,4214.00,5230,20240306,-52.87,2300,20240805,7.17,5230,-52.87,20240306,2300,7.17,20240805,5230,-52.87,20240306,2300,7.17,20240805,1.88,N,123570,500,111 억,,5806465,N,N,0,N,00,N +20241129,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,-65,5,-2.59,56535810,22975,13.82,2505,2505,2435,3260,1760,2510,2460.75,26.07,0,-5122,2663,2586,2528,2451,2393,2625,2490,111,750,500,1600,5,1,22276078,545,13.51,0.58,12,0.10,181.00,4214.00,5230,20240306,-53.25,2300,20240805,6.30,5230,-53.25,20240306,2300,6.30,20240805,5230,-53.25,20240306,2300,6.30,20240805,1.88,N,123570,500,111 억,,5806465,N,N,0,N,00,N +20241129,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-55,5,-2.19,38635030,15653,9.42,2505,2505,2450,3260,1760,2510,2468.22,26.07,0,-7454,2663,2586,2528,2451,2393,2625,2490,111,750,500,1600,5,1,22276078,547,13.56,0.58,12,0.07,181.00,4214.00,5230,20240306,-53.06,2300,20240805,6.74,5230,-53.06,20240306,2300,6.74,20240805,5230,-53.06,20240306,2300,6.74,20240805,1.88,N,123570,500,111 억,,5806465,N,N,0,N,00,N +20241129,110922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-55,5,-2.19,36607955,14828,8.92,2505,2505,2450,3260,1760,2510,2468.84,26.07,0,-6868,2663,2586,2528,2451,2393,2625,2490,111,750,500,1600,5,1,22276078,547,13.56,0.58,12,0.07,181.00,4214.00,5230,20240306,-53.06,2300,20240805,6.74,5230,-53.06,20240306,2300,6.74,20240805,5230,-53.06,20240306,2300,6.74,20240805,1.88,N,123570,500,111 억,,5806465,N,N,0,N,00,N +20241129,100915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,-40,5,-1.59,28010645,11329,6.81,2505,2505,2455,3260,1760,2510,2472.47,26.07,0,-5334,2663,2586,2528,2451,2393,2625,2490,111,750,500,1600,5,1,22276078,550,13.65,0.59,12,0.05,181.00,4214.00,5230,20240306,-52.77,2300,20240805,7.39,5230,-52.77,20240306,2300,7.39,20240805,5230,-52.77,20240306,2300,7.39,20240805,1.88,N,123570,500,111 억,,5806465,N,N,0,N,00,N +20241129,090920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,-20,5,-0.80,2488100,998,0.60,2505,2505,2490,3260,1760,2510,2493.09,26.07,0,-988,2663,2586,2528,2451,2393,2625,2490,111,750,500,1600,5,1,22276078,555,13.76,0.59,12,0.00,181.00,4214.00,5230,20240306,-52.39,2300,20240805,8.26,5230,-52.39,20240306,2300,8.26,20240805,5230,-52.39,20240306,2300,8.26,20240805,1.88,N,123570,500,111 억,,5806465,N,N,0,N,00,N 20241128,160907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,30,2,1.21,422332240,166247,583.75,2490,2605,2470,3220,1740,2480,2540.39,26.02,0,10838,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,559,13.87,0.60,12,0.75,181.00,4214.00,5230,20240306,-52.01,2300,20240805,9.13,5230,-52.01,20240306,2300,9.13,20240805,5230,-52.01,20240306,2300,9.13,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N 20241128,150924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,25,2,1.01,416394810,163880,575.44,2490,2605,2470,3220,1740,2480,2540.85,26.02,0,11980,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,558,13.84,0.59,12,0.74,181.00,4214.00,5230,20240306,-52.10,2300,20240805,8.91,5230,-52.10,20240306,2300,8.91,20240805,5230,-52.10,20240306,2300,8.91,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N 20241128,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,35,2,1.41,401770155,158025,554.88,2490,2605,2470,3220,1740,2480,2542.45,26.02,0,10800,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,560,13.90,0.60,12,0.71,181.00,4214.00,5230,20240306,-51.91,2300,20240805,9.35,5230,-51.91,20240306,2300,9.35,20240805,5230,-51.91,20240306,2300,9.35,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N diff --git a/123690/price/prices-20241101.csv b/123690/price/prices-20241101.csv index b698ff39eeb8..93f57c16553f 100644 --- a/123690/price/prices-20241101.csv +++ b/123690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160902,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6090,-100,5,-1.62,109046270,17825,70.23,6200,6290,6050,8040,4340,6190,6117.69,1.35,0,-3223,6336,6262,6226,6152,6116,6245,6135,80,1850,500,4450,10,1,16068000,979,27.94,3.83,12,0.11,218.00,1591.00,11240,20240524,-45.82,5830,20241115,4.46,11240,-45.82,20240524,5830,4.46,20241115,11240,-45.82,20240524,5830,4.46,20241115,0.70,N,123690,500,80 억,,217136,N,N,1,N,00,N +20241129,150919,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6100,-90,5,-1.45,90678050,14812,58.36,6200,6290,6050,8040,4340,6190,6121.93,1.35,0,-3237,6336,6262,6226,6152,6116,6245,6135,80,1850,500,4450,10,1,16068000,980,27.98,3.83,12,0.09,218.00,1591.00,11240,20240524,-45.73,5830,20241115,4.63,11240,-45.73,20240524,5830,4.63,20241115,11240,-45.73,20240524,5830,4.63,20241115,0.70,N,123690,500,80 억,,217136,N,N,1,N,00,N +20241129,140923,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6180,-10,5,-0.16,74032740,12091,47.64,6200,6290,6050,8040,4340,6190,6122.96,1.35,0,-3621,6336,6262,6226,6152,6116,6245,6135,80,1850,500,4450,10,1,16068000,993,28.35,3.88,12,0.08,218.00,1591.00,11240,20240524,-45.02,5830,20241115,6.00,11240,-45.02,20240524,5830,6.00,20241115,11240,-45.02,20240524,5830,6.00,20241115,0.70,N,123690,500,80 억,,217136,N,N,1,N,00,N +20241129,130919,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6130,-60,5,-0.97,72418280,11829,46.61,6200,6290,6050,8040,4340,6190,6122.10,1.35,0,-3621,6336,6262,6226,6152,6116,6245,6135,80,1850,500,4450,10,1,16068000,985,28.12,3.85,12,0.07,218.00,1591.00,11240,20240524,-45.46,5830,20241115,5.15,11240,-45.46,20240524,5830,5.15,20241115,11240,-45.46,20240524,5830,5.15,20241115,0.70,N,123690,500,80 억,,217136,N,N,1,N,00,N +20241129,120921,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6170,-20,5,-0.32,70635120,11539,45.46,6200,6290,6050,8040,4340,6190,6121.42,1.35,0,-3458,6336,6262,6226,6152,6116,6245,6135,80,1850,500,4450,10,1,16068000,991,28.30,3.88,12,0.07,218.00,1591.00,11240,20240524,-45.11,5830,20241115,5.83,11240,-45.11,20240524,5830,5.83,20241115,11240,-45.11,20240524,5830,5.83,20241115,0.70,N,123690,500,80 억,,217136,N,N,1,N,00,N +20241129,110922,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6130,-60,5,-0.97,54604280,8937,35.21,6200,6290,6050,8040,4340,6190,6109.91,1.35,0,-2960,6336,6262,6226,6152,6116,6245,6135,80,1850,500,4450,10,1,16068000,985,28.12,3.85,12,0.06,218.00,1591.00,11240,20240524,-45.46,5830,20241115,5.15,11240,-45.46,20240524,5830,5.15,20241115,11240,-45.46,20240524,5830,5.15,20241115,0.70,N,123690,500,80 억,,217136,N,N,1,N,00,N +20241129,100916,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6090,-100,5,-1.62,36599310,5982,23.57,6200,6290,6050,8040,4340,6190,6118.24,1.35,0,-3873,6336,6262,6226,6152,6116,6245,6135,80,1850,500,4450,10,1,16068000,979,27.94,3.83,12,0.04,218.00,1591.00,11240,20240524,-45.82,5830,20241115,4.46,11240,-45.82,20240524,5830,4.46,20241115,11240,-45.82,20240524,5830,4.46,20241115,0.70,N,123690,500,80 억,,217136,N,N,1,N,00,N +20241129,090920,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6230,40,2,0.65,304460,49,0.19,6200,6290,6200,8040,4340,6190,6213.47,1.35,0,-17,6336,6262,6226,6152,6116,6245,6135,80,1850,500,4450,10,1,16068000,1001,28.58,3.92,12,0.00,218.00,1591.00,11240,20240524,-44.57,5830,20241115,6.86,11240,-44.57,20240524,5830,6.86,20241115,11240,-44.57,20240524,5830,6.86,20241115,0.70,N,123690,500,80 억,,217136,N,N,1,N,00,N 20241128,160907,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6190,-80,5,-1.28,157079230,25231,91.40,6200,6300,6190,8150,4390,6270,6226.87,1.34,0,-1852,6516,6392,6316,6192,6116,6355,6155,80,1880,500,4510,10,1,16068000,995,28.39,3.89,12,0.16,218.00,1591.00,11240,20240524,-44.93,5830,20241115,6.17,11240,-44.93,20240524,5830,6.17,20241115,11240,-44.93,20240524,5830,6.17,20241115,0.69,N,123690,500,80 억,,214596,N,N,1,N,00,N 20241128,150925,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6230,-40,5,-0.64,124231480,19927,72.19,6200,6300,6190,8150,4390,6270,6234.33,1.34,0,1277,6516,6392,6316,6192,6116,6355,6155,80,1880,500,4510,10,1,16068000,1001,28.58,3.92,12,0.12,218.00,1591.00,11240,20240524,-44.57,5830,20241115,6.86,11240,-44.57,20240524,5830,6.86,20241115,11240,-44.57,20240524,5830,6.86,20241115,0.69,N,123690,500,80 억,,214596,N,N,0,N,00,N 20241128,140921,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6240,-30,5,-0.48,82413340,13241,47.97,6200,6300,6190,8150,4390,6270,6224.10,1.34,0,-613,6516,6392,6316,6192,6116,6355,6155,80,1880,500,4510,10,1,16068000,1003,28.62,3.92,12,0.08,218.00,1591.00,11240,20240524,-44.48,5830,20241115,7.03,11240,-44.48,20240524,5830,7.03,20241115,11240,-44.48,20240524,5830,7.03,20241115,0.69,N,123690,500,80 억,,214596,N,N,0,N,00,N diff --git a/123700/price/prices-20241101.csv b/123700/price/prices-20241101.csv index 437c49ffccfa..138848c45588 100644 --- a/123700/price/prices-20241101.csv +++ b/123700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160902,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-35,5,-1.12,49734525,16120,48.39,3125,3125,3070,4060,2190,3125,3085.27,3.66,0,-5891,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,482,2.74,0.25,12,0.10,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.78,N,123700,500,78 억,,570380,N,N,1,N,00,N +20241129,150919,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-30,5,-0.96,49070850,15905,47.74,3125,3125,3070,4060,2190,3125,3085.25,3.66,0,-5733,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,483,2.74,0.25,12,0.10,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N +20241129,140923,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,-55,5,-1.76,35836895,11601,34.82,3125,3125,3070,4060,2190,3125,3089.12,3.66,0,-5237,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,479,2.72,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.53,2920,20240805,5.14,4550,-32.53,20240208,2920,5.14,20240805,4550,-32.53,20240208,2920,5.14,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N +20241129,130920,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-30,5,-0.96,29994850,9704,29.13,3125,3125,3070,4060,2190,3125,3090.98,3.66,0,-5357,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,483,2.74,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N +20241129,120921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-25,5,-0.80,28155615,9109,27.34,3125,3125,3070,4060,2190,3125,3090.97,3.66,0,-4975,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,484,2.75,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N +20241129,110922,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,28149425,9107,27.34,3125,3125,3070,4060,2190,3125,3090.97,3.66,0,-4973,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N +20241129,100916,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,25252080,8164,24.51,3125,3125,3075,4060,2190,3125,3093.10,3.66,0,-4150,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.05,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N +20241129,090921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,2773040,894,2.68,3125,3125,3090,4060,2190,3125,3101.83,3.66,0,-594,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N 20241128,160908,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-25,5,-0.79,103549085,33309,258.17,3135,3170,3095,4095,2205,3150,3108.74,3.66,0,-5977,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,488,2.77,0.26,12,0.21,1128.00,12162.00,4550,20240208,-31.32,2920,20240805,7.02,4550,-31.32,20240208,2920,7.02,20240805,4550,-31.32,20240208,2920,7.02,20240805,0.78,N,123700,500,78 억,,571316,N,N,7,N,00,N 20241128,150925,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-55,5,-1.75,97397360,31334,242.86,3135,3170,3095,4095,2205,3150,3108.36,3.66,0,-5659,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,483,2.74,0.25,12,0.20,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N 20241128,140921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-50,5,-1.59,73192340,23516,182.27,3135,3170,3095,4095,2205,3150,3112.45,3.66,0,-4579,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,484,2.75,0.25,12,0.15,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N diff --git a/123750/price/prices-20241101.csv b/123750/price/prices-20241101.csv index 3bd9ca67eeb9..31c25edb41c4 100644 --- a/123750/price/prices-20241101.csv +++ b/123750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,0,3,0.00,7951325,5395,76.84,1479,1490,1463,1925,1037,1481,1473.83,0.11,0,-114,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.89,0.71,12,0.04,-28.00,2083.00,3715,20231123,-60.13,1361,20241115,8.82,3595,-58.80,20240110,1361,8.82,20241115,3595,-58.80,20240110,1361,8.82,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N +20241129,150919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1476,-5,5,-0.34,6945794,4716,67.17,1479,1490,1463,1925,1037,1481,1472.81,0.11,0,-94,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,188,-52.71,0.71,12,0.04,-28.00,2083.00,3715,20231123,-60.27,1361,20241115,8.45,3595,-58.94,20240110,1361,8.45,20241115,3595,-58.94,20240110,1361,8.45,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N +20241129,140923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1478,-3,5,-0.20,3752564,2537,36.13,1479,1490,1477,1925,1037,1481,1479.13,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,188,-52.79,0.71,12,0.02,-28.00,2083.00,3715,20231123,-60.22,1361,20241115,8.60,3595,-58.89,20240110,1361,8.60,20241115,3595,-58.89,20240110,1361,8.60,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N +20241129,130920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1479,-2,5,-0.14,1962712,1326,18.89,1479,1490,1479,1925,1037,1481,1480.17,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.82,0.71,12,0.01,-28.00,2083.00,3715,20231123,-60.19,1361,20241115,8.67,3595,-58.86,20240110,1361,8.67,20241115,3595,-58.86,20240110,1361,8.67,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N +20241129,120921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1479,-2,5,-0.14,1209901,817,11.64,1479,1490,1479,1925,1037,1481,1480.91,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.82,0.71,12,0.01,-28.00,2083.00,3715,20231123,-60.19,1361,20241115,8.67,3595,-58.86,20240110,1361,8.67,20241115,3595,-58.86,20240110,1361,8.67,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N +20241129,110922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,2,2,0.14,397609,268,3.82,1479,1490,1479,1925,1037,1481,1483.62,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.96,0.71,12,0.00,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N +20241129,100916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,2,2,0.14,192938,130,1.85,1479,1490,1479,1925,1037,1481,1484.14,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.96,0.71,12,0.00,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N +20241129,090921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,9,2,0.61,179548,121,1.72,1479,1490,1479,1925,1037,1481,1483.87,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,190,-53.21,0.72,12,0.00,-28.00,2083.00,3715,20231123,-59.89,1361,20241115,9.48,3595,-58.55,20240110,1361,9.48,20241115,3595,-58.55,20240110,1361,9.48,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N 20241128,160908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,12,2,0.82,10322287,7021,89.26,1469,1485,1469,1909,1029,1469,1470.20,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-52.89,0.71,12,0.06,-28.00,2083.00,3715,20231123,-60.13,1361,20241115,8.82,3595,-58.80,20240110,1361,8.82,20241115,3595,-58.80,20240110,1361,8.82,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N 20241128,150925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,1,2,0.07,10175656,6922,88.00,1469,1485,1469,1909,1029,1469,1470.05,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-52.50,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.43,1361,20241115,8.01,3595,-59.11,20240110,1361,8.01,20241115,3595,-59.11,20240110,1361,8.01,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N 20241128,140922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,14,2,0.95,9440655,6422,81.64,1469,1485,1469,1909,1029,1469,1470.05,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-52.96,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N diff --git a/123840/price/prices-20241101.csv b/123840/price/prices-20241101.csv index 6616ac51df14..283341279ed0 100644 --- a/123840/price/prices-20241101.csv +++ b/123840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160902,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,175,-1,5,-0.57,44109091,253281,132.71,176,179,172,228,124,176,174.15,0.25,0,-64038,186,181,178,173,170,180,172,292,52,100,0,1,1,292370108,512,-0.75,0.47,12,0.09,-233.00,376.00,696,20240116,-74.86,172,20241129,1.74,696,-74.86,20240116,172,1.74,20241129,696,-74.86,20240116,172,1.74,20241129,0.00,N,123840,100,292 억,,745106,N,N,0,N,00,N +20241129,150920,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,174,-2,5,-1.14,43139838,247731,129.81,176,179,172,228,124,176,174.14,0.25,0,-62233,186,181,178,173,170,180,172,292,52,100,0,1,1,292370108,509,-0.75,0.46,12,0.08,-233.00,376.00,696,20240116,-75.00,172,20241129,1.16,696,-75.00,20240116,172,1.16,20241129,696,-75.00,20240116,172,1.16,20241129,0.00,N,123840,100,292 억,,745106,N,N,0,N,00,N +20241129,140924,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,175,-1,5,-0.57,38677685,222083,116.37,176,179,172,228,124,176,174.16,0.25,0,-50147,186,181,178,173,170,180,172,292,52,100,0,1,1,292370108,512,-0.75,0.47,12,0.08,-233.00,376.00,696,20240116,-74.86,172,20241129,1.74,696,-74.86,20240116,172,1.74,20241129,696,-74.86,20240116,172,1.74,20241129,0.00,N,123840,100,292 억,,745106,N,N,0,N,00,N +20241129,130920,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,175,-1,5,-0.57,37182059,213534,111.89,176,179,172,228,124,176,174.13,0.25,0,-50013,186,181,178,173,170,180,172,292,52,100,0,1,1,292370108,512,-0.75,0.47,12,0.07,-233.00,376.00,696,20240116,-74.86,172,20241129,1.74,696,-74.86,20240116,172,1.74,20241129,696,-74.86,20240116,172,1.74,20241129,0.00,N,123840,100,292 억,,745106,N,N,0,N,00,N +20241129,120922,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,174,-2,5,-1.14,32739784,187840,98.42,176,179,172,228,124,176,174.30,0.25,0,-40805,186,181,178,173,170,180,172,292,52,100,0,1,1,292370108,509,-0.75,0.46,12,0.06,-233.00,376.00,696,20240116,-75.00,172,20241129,1.16,696,-75.00,20240116,172,1.16,20241129,696,-75.00,20240116,172,1.16,20241129,0.00,N,123840,100,292 억,,745106,N,N,0,N,00,N +20241129,110923,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,173,-3,5,-1.70,26972132,154366,80.88,176,179,172,228,124,176,174.73,0.25,0,-38497,186,181,178,173,170,180,172,292,52,100,0,1,1,292370108,506,-0.74,0.46,12,0.05,-233.00,376.00,696,20240116,-75.14,172,20241129,0.58,696,-75.14,20240116,172,0.58,20241129,696,-75.14,20240116,172,0.58,20241129,0.00,N,123840,100,292 억,,745106,N,N,0,N,00,N +20241129,100917,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,174,-2,5,-1.14,15750552,89538,46.92,176,179,174,228,124,176,175.91,0.25,0,-21535,186,181,178,173,170,180,172,292,52,100,0,1,1,292370108,509,-0.75,0.46,12,0.03,-233.00,376.00,696,20240116,-75.00,174,20241129,0.00,696,-75.00,20240116,174,0.00,20241129,696,-75.00,20240116,174,0.00,20241129,0.00,N,123840,100,292 억,,745106,N,N,0,N,00,N +20241129,090921,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,177,1,2,0.57,3698488,20956,10.98,176,178,176,228,124,176,176.49,0.25,0,-11049,186,181,178,173,170,180,172,292,52,100,0,1,1,292370108,517,-0.76,0.47,12,0.01,-233.00,376.00,696,20240116,-74.57,174,20241125,1.72,696,-74.57,20240116,174,1.72,20241125,696,-74.57,20240116,174,1.72,20241125,0.00,N,123840,100,292 억,,745106,N,N,0,N,00,N 20241128,160908,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,176,0,3,0.00,33790051,190051,47.07,176,183,175,228,124,176,177.80,0.27,0,-39326,184,180,178,174,172,179,173,292,52,100,0,1,1,292370108,515,-0.76,0.47,12,0.07,-233.00,376.00,696,20240116,-74.71,174,20241125,1.15,696,-74.71,20240116,174,1.15,20241125,696,-74.71,20240116,174,1.15,20241125,0.00,N,123840,100,292 억,,784432,N,N,0,N,00,N 20241128,150926,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,178,2,2,1.14,28171665,158048,39.15,176,183,175,228,124,176,178.25,0.27,0,-31510,184,180,178,174,172,179,173,292,52,100,0,1,1,292370108,520,-0.76,0.47,12,0.05,-233.00,376.00,696,20240116,-74.43,174,20241125,2.30,696,-74.43,20240116,174,2.30,20241125,696,-74.43,20240116,174,2.30,20241125,0.00,N,123840,100,292 억,,784432,N,N,0,N,00,N 20241128,140922,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,178,2,2,1.14,27368707,153486,38.02,176,183,175,228,124,176,178.31,0.27,0,-32193,184,180,178,174,172,179,173,292,52,100,0,1,1,292370108,520,-0.76,0.47,12,0.05,-233.00,376.00,696,20240116,-74.43,174,20241125,2.30,696,-74.43,20240116,174,2.30,20241125,696,-74.43,20240116,174,2.30,20241125,0.00,N,123840,100,292 억,,784432,N,N,0,N,00,N diff --git a/123860/price/prices-20241101.csv b/123860/price/prices-20241101.csv index b234498d5bba..b819c80e4bfc 100644 --- a/123860/price/prices-20241101.csv +++ b/123860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160903,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19500,-480,5,-2.40,338765210,17320,31.13,20000,20050,19410,25950,13990,19980,19559.17,3.59,0,-5902,21133,20556,19823,19246,18513,20845,19535,61,5970,500,13980,10,1,12123415,2364,87.05,4.39,12,0.14,224.00,4438.00,35050,20240624,-44.37,17180,20240805,13.50,35050,-44.37,20240624,17180,13.50,20240805,35050,-44.37,20240624,17180,13.50,20240805,2.87,N,123860,500,60 억,,434634,N,N,0,N,00,N +20241129,150920,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19460,-520,5,-2.60,299252190,15289,27.48,20000,20050,19410,25950,13990,19980,19573.01,3.59,0,-4755,21133,20556,19823,19246,18513,20845,19535,61,5970,500,13980,10,1,12123415,2359,86.88,4.38,12,0.13,224.00,4438.00,35050,20240624,-44.48,17180,20240805,13.27,35050,-44.48,20240624,17180,13.27,20240805,35050,-44.48,20240624,17180,13.27,20240805,2.87,N,123860,500,60 억,,434634,N,N,0,N,00,N +20241129,140924,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19500,-480,5,-2.40,248534390,12680,22.79,20000,20050,19410,25950,13990,19980,19600.47,3.59,0,-5432,21133,20556,19823,19246,18513,20845,19535,61,5970,500,13980,10,1,12123415,2364,87.05,4.39,12,0.10,224.00,4438.00,35050,20240624,-44.37,17180,20240805,13.50,35050,-44.37,20240624,17180,13.50,20240805,35050,-44.37,20240624,17180,13.50,20240805,2.87,N,123860,500,60 억,,434634,N,N,0,N,00,N +20241129,130921,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19570,-410,5,-2.05,230408330,11753,21.13,20000,20050,19410,25950,13990,19980,19604.18,3.59,0,-4822,21133,20556,19823,19246,18513,20845,19535,61,5970,500,13980,10,1,12123415,2373,87.37,4.41,12,0.10,224.00,4438.00,35050,20240624,-44.17,17180,20240805,13.91,35050,-44.17,20240624,17180,13.91,20240805,35050,-44.17,20240624,17180,13.91,20240805,2.87,N,123860,500,60 억,,434634,N,N,0,N,00,N +20241129,120922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19530,-450,5,-2.25,195038160,9943,17.87,20000,20050,19410,25950,13990,19980,19615.59,3.59,0,-5578,21133,20556,19823,19246,18513,20845,19535,61,5970,500,13980,10,1,12123415,2368,87.19,4.40,12,0.08,224.00,4438.00,35050,20240624,-44.28,17180,20240805,13.68,35050,-44.28,20240624,17180,13.68,20240805,35050,-44.28,20240624,17180,13.68,20240805,2.87,N,123860,500,60 억,,434634,N,N,0,N,00,N +20241129,110923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19410,-570,5,-2.85,175756030,8952,16.09,20000,20050,19410,25950,13990,19980,19633.12,3.59,0,-5206,21133,20556,19823,19246,18513,20845,19535,61,5970,500,13980,10,1,12123415,2353,86.65,4.37,12,0.07,224.00,4438.00,35050,20240624,-44.62,17180,20240805,12.98,35050,-44.62,20240624,17180,12.98,20240805,35050,-44.62,20240624,17180,12.98,20240805,2.87,N,123860,500,60 억,,434634,N,N,0,N,00,N +20241129,100917,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19480,-500,5,-2.50,135569080,6886,12.38,20000,20050,19460,25950,13990,19980,19687.60,3.59,0,-4628,21133,20556,19823,19246,18513,20845,19535,61,5970,500,13980,10,1,12123415,2362,86.96,4.39,12,0.06,224.00,4438.00,35050,20240624,-44.42,17180,20240805,13.39,35050,-44.42,20240624,17180,13.39,20240805,35050,-44.42,20240624,17180,13.39,20240805,2.87,N,123860,500,60 억,,434634,N,N,0,N,00,N +20241129,090922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19980,0,3,0.00,4252970,213,0.38,20000,20050,19810,25950,13990,19980,19966.93,3.59,0,-163,21133,20556,19823,19246,18513,20845,19535,61,5970,500,13980,10,1,12123415,2422,89.20,4.50,12,0.00,224.00,4438.00,35050,20240624,-43.00,17180,20240805,16.30,35050,-43.00,20240624,17180,16.30,20240805,35050,-43.00,20240624,17180,16.30,20240805,2.87,N,123860,500,60 억,,434634,N,N,0,N,00,N 20241128,160909,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19980,470,2,2.41,1073801680,55135,96.01,19510,20400,19090,25350,13660,19510,19473.65,3.62,0,-3893,20170,19840,19670,19340,19170,19755,19255,61,5840,500,13650,10,1,12123415,2422,89.20,4.50,12,0.45,224.00,4438.00,35050,20240624,-43.00,17180,20240805,16.30,35050,-43.00,20240624,17180,16.30,20240805,35050,-43.00,20240624,17180,16.30,20240805,2.86,N,123860,500,60 억,,438328,N,N,0,N,00,N 20241128,150926,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19780,270,2,1.38,1019842380,52421,91.28,19510,20400,19090,25350,13660,19510,19454.84,3.62,0,-3072,20170,19840,19670,19340,19170,19755,19255,61,5840,500,13650,10,1,12123415,2398,88.30,4.46,12,0.43,224.00,4438.00,35050,20240624,-43.57,17180,20240805,15.13,35050,-43.57,20240624,17180,15.13,20240805,35050,-43.57,20240624,17180,15.13,20240805,2.86,N,123860,500,60 억,,438328,N,N,0,N,00,N 20241128,140922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19620,110,2,0.56,887230880,45734,79.64,19510,20400,19090,25350,13660,19510,19399.81,3.62,0,-2093,20170,19840,19670,19340,19170,19755,19255,61,5840,500,13650,10,1,12123415,2379,87.59,4.42,12,0.38,224.00,4438.00,35050,20240624,-44.02,17180,20240805,14.20,35050,-44.02,20240624,17180,14.20,20240805,35050,-44.02,20240624,17180,14.20,20240805,2.86,N,123860,500,60 억,,438328,N,N,0,N,00,N diff --git a/123890/price/prices-20241101.csv b/123890/price/prices-20241101.csv index cec9e5259a08..6c035777cf67 100644 --- a/123890/price/prices-20241101.csv +++ b/123890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160903,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,-20,5,-0.68,367067670,125456,109.99,2945,2955,2915,3825,2065,2945,2925.87,5.80,0,-28143,2975,2960,2940,2925,2905,2967,2932,620,880,500,2170,5,1,123977752,3626,2.80,0.35,12,0.10,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7194681,N,N,1627,N,00,N +20241129,150921,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2930,-15,5,-0.51,354419910,121132,106.20,2945,2955,2915,3825,2065,2945,2925.90,5.80,0,-27383,2975,2960,2940,2925,2905,2967,2932,620,880,500,2170,5,1,123977752,3633,2.80,0.35,12,0.10,1046.00,8450.00,3530,20240311,-17.00,2740,20241115,6.93,3530,-17.00,20240311,2740,6.93,20241115,3530,-17.00,20240311,2740,6.93,20241115,0.15,N,123890,500,619 억,,7194681,N,N,1627,N,00,N +20241129,140924,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2930,-15,5,-0.51,256834350,87819,76.99,2945,2955,2915,3825,2065,2945,2924.59,5.80,0,-10094,2975,2960,2940,2925,2905,2967,2932,620,880,500,2170,5,1,123977752,3633,2.80,0.35,12,0.07,1046.00,8450.00,3530,20240311,-17.00,2740,20241115,6.93,3530,-17.00,20240311,2740,6.93,20241115,3530,-17.00,20240311,2740,6.93,20241115,0.15,N,123890,500,619 억,,7194681,N,N,1627,N,00,N +20241129,130921,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,-20,5,-0.68,243859100,83385,73.10,2945,2955,2915,3825,2065,2945,2924.50,5.80,0,-10094,2975,2960,2940,2925,2905,2967,2932,620,880,500,2170,5,1,123977752,3626,2.80,0.35,12,0.07,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7194681,N,N,1627,N,00,N +20241129,120922,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-25,5,-0.85,228082640,77990,68.37,2945,2955,2915,3825,2065,2945,2924.51,5.80,0,-9620,2975,2960,2940,2925,2905,2967,2932,620,880,500,2170,5,1,123977752,3620,2.79,0.35,12,0.06,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.15,N,123890,500,619 억,,7194681,N,N,1627,N,00,N +20241129,110924,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-25,5,-0.85,203927590,69715,61.12,2945,2955,2915,3825,2065,2945,2925.16,5.80,0,-8054,2975,2960,2940,2925,2905,2967,2932,620,880,500,2170,5,1,123977752,3620,2.79,0.35,12,0.06,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.15,N,123890,500,619 억,,7194681,N,N,1627,N,00,N +20241129,100917,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,-20,5,-0.68,147847975,50503,44.28,2945,2955,2915,3825,2065,2945,2927.51,5.80,0,-7761,2975,2960,2940,2925,2905,2967,2932,620,880,500,2170,5,1,123977752,3626,2.80,0.35,12,0.04,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7194681,N,N,1627,N,00,N +20241129,090922,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2940,-5,5,-0.17,20578415,6999,6.14,2945,2955,2940,3825,2065,2945,2940.19,5.80,0,-6792,2975,2960,2940,2925,2905,2967,2932,620,880,500,2170,5,1,123977752,3645,2.81,0.35,12,0.01,1046.00,8450.00,3530,20240311,-16.71,2740,20241115,7.30,3530,-16.71,20240311,2740,7.30,20241115,3530,-16.71,20240311,2740,7.30,20241115,0.15,N,123890,500,619 억,,7194681,N,N,1627,N,00,N 20241128,160909,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,10,2,0.34,335720060,114019,93.49,2935,2955,2920,3815,2055,2935,2944.42,5.80,0,2612,2971,2952,2931,2912,2891,2962,2922,620,880,500,2170,5,1,123977752,3651,2.82,0.35,12,0.09,1046.00,8450.00,3530,20240311,-16.57,2740,20241115,7.48,3530,-16.57,20240311,2740,7.48,20241115,3530,-16.57,20240311,2740,7.48,20241115,0.15,N,123890,500,619 억,,7194335,N,N,1627,N,00,N 20241128,150926,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,10,2,0.34,297383405,101004,82.81,2935,2955,2920,3815,2055,2935,2944.27,5.80,0,2863,2971,2952,2931,2912,2891,2962,2922,620,880,500,2170,5,1,123977752,3651,2.82,0.35,12,0.08,1046.00,8450.00,3530,20240311,-16.57,2740,20241115,7.48,3530,-16.57,20240311,2740,7.48,20241115,3530,-16.57,20240311,2740,7.48,20241115,0.15,N,123890,500,619 억,,7194335,N,N,93,N,00,N 20241128,140923,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,10,2,0.34,270712665,91939,75.38,2935,2955,2920,3815,2055,2935,2944.48,5.80,0,2714,2971,2952,2931,2912,2891,2962,2922,620,880,500,2170,5,1,123977752,3651,2.82,0.35,12,0.07,1046.00,8450.00,3530,20240311,-16.57,2740,20241115,7.48,3530,-16.57,20240311,2740,7.48,20241115,3530,-16.57,20240311,2740,7.48,20241115,0.15,N,123890,500,619 억,,7194335,N,N,93,N,00,N diff --git a/124500/price/prices-20241101.csv b/124500/price/prices-20241101.csv index c5990fbcf6f8..34c32fc6841c 100644 --- a/124500/price/prices-20241101.csv +++ b/124500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5410,-390,5,-6.72,1378004120,249794,289.96,5770,5830,5340,7540,4060,5800,5516.56,1.76,0,-19741,6120,5960,5840,5680,5560,5900,5620,116,1740,500,3590,10,1,23204527,1255,186.55,1.78,12,1.08,29.00,3038.00,13150,20240131,-58.86,3630,20240805,49.04,13150,-58.86,20240131,3630,49.04,20240805,13150,-58.86,20240131,3630,49.04,20240805,0.86,N,124500,500,116 억,,407320,N,N,0,N,00,N +20241129,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-350,5,-6.03,1300610700,235489,273.35,5770,5830,5340,7540,4060,5800,5523.02,1.76,0,-15061,6120,5960,5840,5680,5560,5900,5620,116,1740,500,3590,10,1,23204527,1265,187.93,1.79,12,1.01,29.00,3038.00,13150,20240131,-58.56,3630,20240805,50.14,13150,-58.56,20240131,3630,50.14,20240805,13150,-58.56,20240131,3630,50.14,20240805,0.86,N,124500,500,116 억,,407320,N,N,0,N,00,N +20241129,140925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5530,-270,5,-4.66,840827750,150766,175.01,5770,5830,5470,7540,4060,5800,5577.04,1.76,0,-13053,6120,5960,5840,5680,5560,5900,5620,116,1740,500,3590,10,1,23204527,1283,190.69,1.82,12,0.65,29.00,3038.00,13150,20240131,-57.95,3630,20240805,52.34,13150,-57.95,20240131,3630,52.34,20240805,13150,-57.95,20240131,3630,52.34,20240805,0.86,N,124500,500,116 억,,407320,N,N,0,N,00,N +20241129,130921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,-280,5,-4.83,746697480,133702,155.20,5770,5830,5470,7540,4060,5800,5584.79,1.76,0,-16787,6120,5960,5840,5680,5560,5900,5620,116,1740,500,3590,10,1,23204527,1281,190.34,1.82,12,0.58,29.00,3038.00,13150,20240131,-58.02,3630,20240805,52.07,13150,-58.02,20240131,3630,52.07,20240805,13150,-58.02,20240131,3630,52.07,20240805,0.86,N,124500,500,116 억,,407320,N,N,0,N,00,N +20241129,120923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5540,-260,5,-4.48,642644860,114958,133.44,5770,5830,5470,7540,4060,5800,5590.26,1.76,0,-16723,6120,5960,5840,5680,5560,5900,5620,116,1740,500,3590,10,1,23204527,1286,191.03,1.82,12,0.50,29.00,3038.00,13150,20240131,-57.87,3630,20240805,52.62,13150,-57.87,20240131,3630,52.62,20240805,13150,-57.87,20240131,3630,52.62,20240805,0.86,N,124500,500,116 억,,407320,N,N,0,N,00,N +20241129,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5600,-200,5,-3.45,407772620,72548,84.21,5770,5830,5580,7540,4060,5800,5620.73,1.76,0,-6131,6120,5960,5840,5680,5560,5900,5620,116,1740,500,3590,10,1,23204527,1299,193.10,1.84,12,0.31,29.00,3038.00,13150,20240131,-57.41,3630,20240805,54.27,13150,-57.41,20240131,3630,54.27,20240805,13150,-57.41,20240131,3630,54.27,20240805,0.86,N,124500,500,116 억,,407320,N,N,0,N,00,N +20241129,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5600,-200,5,-3.45,284714810,50648,58.79,5770,5830,5580,7540,4060,5800,5621.44,1.76,0,-2940,6120,5960,5840,5680,5560,5900,5620,116,1740,500,3590,10,1,23204527,1299,193.10,1.84,12,0.22,29.00,3038.00,13150,20240131,-57.41,3630,20240805,54.27,13150,-57.41,20240131,3630,54.27,20240805,13150,-57.41,20240131,3630,54.27,20240805,0.86,N,124500,500,116 억,,407320,N,N,0,N,00,N +20241129,090922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-90,5,-1.55,19159850,3326,3.86,5770,5830,5710,7540,4060,5800,5760.63,1.76,0,-1269,6120,5960,5840,5680,5560,5900,5620,116,1740,500,3590,10,1,23204527,1325,196.90,1.88,12,0.01,29.00,3038.00,13150,20240131,-56.58,3630,20240805,57.30,13150,-56.58,20240131,3630,57.30,20240805,13150,-56.58,20240131,3630,57.30,20240805,0.86,N,124500,500,116 억,,407320,N,N,0,N,00,N 20241128,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,-140,5,-2.36,496008720,85262,128.39,5940,6000,5720,7720,4160,5940,5817.47,1.85,0,-22714,6140,6040,5910,5810,5680,6090,5860,116,1780,500,3680,10,1,23204527,1346,200.00,1.91,12,0.37,29.00,3038.00,13150,20240131,-55.89,3630,20240805,59.78,13150,-55.89,20240131,3630,59.78,20240805,13150,-55.89,20240131,3630,59.78,20240805,0.86,N,124500,500,116 억,,430031,N,N,0,N,00,N 20241128,150927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-150,5,-2.53,484103300,83207,125.29,5940,6000,5720,7720,4160,5940,5818.06,1.85,0,-21322,6140,6040,5910,5810,5680,6090,5860,116,1780,500,3680,10,1,23204527,1344,199.66,1.91,12,0.36,29.00,3038.00,13150,20240131,-55.97,3630,20240805,59.50,13150,-55.97,20240131,3630,59.50,20240805,13150,-55.97,20240131,3630,59.50,20240805,0.86,N,124500,500,116 억,,430031,N,N,0,N,00,N 20241128,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,-140,5,-2.36,437984330,75240,113.29,5940,6000,5720,7720,4160,5940,5821.16,1.85,0,-17065,6140,6040,5910,5810,5680,6090,5860,116,1780,500,3680,10,1,23204527,1346,200.00,1.91,12,0.32,29.00,3038.00,13150,20240131,-55.89,3630,20240805,59.78,13150,-55.89,20240131,3630,59.78,20240805,13150,-55.89,20240131,3630,59.78,20240805,0.86,N,124500,500,116 억,,430031,N,N,0,N,00,N diff --git a/124560/price/prices-20241101.csv b/124560/price/prices-20241101.csv index 9c57fa166a54..91edbff601fe 100644 --- a/124560/price/prices-20241101.csv +++ b/124560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160904,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2925,-120,5,-3.94,428439430,144473,249.13,3050,3065,2925,3955,2135,3045,2965.54,1.40,0,-23061,3091,3067,3046,3022,3001,3080,3035,38,910,100,1880,5,1,38416584,1124,4.61,0.56,12,0.38,634.00,5212.00,5290,20240117,-44.71,2715,20241114,7.73,5290,-44.71,20240117,2715,7.73,20241114,5290,-44.71,20240117,2715,7.73,20241114,4.47,N,124560,100,38 억,,536876,N,N,180,N,00,N +20241129,150921,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2945,-100,5,-3.28,394449015,132875,229.13,3050,3065,2925,3955,2135,3045,2968.57,1.40,0,-18866,3091,3067,3046,3022,3001,3080,3035,38,910,100,1880,5,1,38416584,1131,4.65,0.57,12,0.35,634.00,5212.00,5290,20240117,-44.33,2715,20241114,8.47,5290,-44.33,20240117,2715,8.47,20241114,5290,-44.33,20240117,2715,8.47,20241114,4.47,N,124560,100,38 억,,536876,N,N,38,N,00,N +20241129,140925,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2945,-100,5,-3.28,363087760,122210,210.74,3050,3065,2925,3955,2135,3045,2971.02,1.40,0,-12360,3091,3067,3046,3022,3001,3080,3035,38,910,100,1880,5,1,38416584,1131,4.65,0.57,12,0.32,634.00,5212.00,5290,20240117,-44.33,2715,20241114,8.47,5290,-44.33,20240117,2715,8.47,20241114,5290,-44.33,20240117,2715,8.47,20241114,4.47,N,124560,100,38 억,,536876,N,N,38,N,00,N +20241129,130922,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2950,-95,5,-3.12,297439770,100014,172.46,3050,3065,2925,3955,2135,3045,2973.98,1.40,0,6987,3091,3067,3046,3022,3001,3080,3035,38,910,100,1880,5,1,38416584,1133,4.65,0.57,12,0.26,634.00,5212.00,5290,20240117,-44.23,2715,20241114,8.66,5290,-44.23,20240117,2715,8.66,20241114,5290,-44.23,20240117,2715,8.66,20241114,4.47,N,124560,100,38 억,,536876,N,N,38,N,00,N +20241129,120923,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2940,-105,5,-3.45,289462560,97296,167.78,3050,3065,2925,3955,2135,3045,2975.07,1.40,0,7276,3091,3067,3046,3022,3001,3080,3035,38,910,100,1880,5,1,38416584,1129,4.64,0.56,12,0.25,634.00,5212.00,5290,20240117,-44.42,2715,20241114,8.29,5290,-44.42,20240117,2715,8.29,20241114,5290,-44.42,20240117,2715,8.29,20241114,4.47,N,124560,100,38 억,,536876,N,N,38,N,00,N +20241129,110924,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2940,-105,5,-3.45,282328355,94867,163.59,3050,3065,2925,3955,2135,3045,2976.04,1.40,0,7816,3091,3067,3046,3022,3001,3080,3035,38,910,100,1880,5,1,38416584,1129,4.64,0.56,12,0.25,634.00,5212.00,5290,20240117,-44.42,2715,20241114,8.29,5290,-44.42,20240117,2715,8.29,20241114,5290,-44.42,20240117,2715,8.29,20241114,4.47,N,124560,100,38 억,,536876,N,N,38,N,00,N +20241129,100918,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2955,-90,5,-2.96,228915890,76729,132.31,3050,3065,2925,3955,2135,3045,2983.43,1.40,0,3022,3091,3067,3046,3022,3001,3080,3035,38,910,100,1880,5,1,38416584,1135,4.66,0.57,12,0.20,634.00,5212.00,5290,20240117,-44.14,2715,20241114,8.84,5290,-44.14,20240117,2715,8.84,20241114,5290,-44.14,20240117,2715,8.84,20241114,4.47,N,124560,100,38 억,,536876,N,N,38,N,00,N +20241129,090922,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3005,-40,5,-1.31,26361095,8738,15.07,3050,3065,3005,3955,2135,3045,3016.83,1.40,0,-2103,3091,3067,3046,3022,3001,3080,3035,38,910,100,1880,5,1,38416584,1154,4.74,0.58,12,0.02,634.00,5212.00,5290,20240117,-43.19,2715,20241114,10.68,5290,-43.19,20240117,2715,10.68,20241114,5290,-43.19,20240117,2715,10.68,20241114,4.47,N,124560,100,38 억,,536876,N,N,38,N,00,N 20241128,160910,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3045,-25,5,-0.81,176103335,57819,37.35,3040,3070,3025,3990,2150,3070,3045.77,1.39,0,2489,3150,3110,3075,3035,3000,3092,3017,38,920,100,1900,5,1,38416584,1170,4.80,0.58,12,0.15,634.00,5212.00,5290,20240117,-42.44,2715,20241114,12.15,5290,-42.44,20240117,2715,12.15,20241114,5290,-42.44,20240117,2715,12.15,20241114,4.46,N,124560,100,38 억,,534251,N,N,38,N,00,N 20241128,150927,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3040,-30,5,-0.98,159701545,52429,33.87,3040,3070,3025,3990,2150,3070,3046.05,1.39,0,2233,3150,3110,3075,3035,3000,3092,3017,38,920,100,1900,5,1,38416584,1168,4.79,0.58,12,0.14,634.00,5212.00,5290,20240117,-42.53,2715,20241114,11.97,5290,-42.53,20240117,2715,11.97,20241114,5290,-42.53,20240117,2715,11.97,20241114,4.46,N,124560,100,38 억,,534251,N,N,149,N,00,N 20241128,140923,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3060,-10,5,-0.33,112174835,36790,23.77,3040,3070,3025,3990,2150,3070,3049.06,1.39,0,2674,3150,3110,3075,3035,3000,3092,3017,38,920,100,1900,5,1,38416584,1176,4.83,0.59,12,0.10,634.00,5212.00,5290,20240117,-42.16,2715,20241114,12.71,5290,-42.16,20240117,2715,12.71,20241114,5290,-42.16,20240117,2715,12.71,20241114,4.46,N,124560,100,38 억,,534251,N,N,149,N,00,N diff --git a/125210/price/prices-20241101.csv b/125210/price/prices-20241101.csv index 99b1b86497df..76c2dd263dda 100644 --- a/125210/price/prices-20241101.csv +++ b/125210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6070,-330,5,-5.16,423041840,68935,169.76,6400,6400,6050,8320,4480,6400,6137.72,0.95,0,-19592,6540,6470,6360,6290,6180,6505,6325,82,1920,500,4600,10,1,16496790,1001,7.69,1.46,12,0.42,789.00,4169.00,14120,20231201,-57.01,5990,20241115,1.34,13260,-54.22,20240111,5990,1.34,20241115,14120,-57.01,20231201,5990,1.34,20241115,4.41,N,125210,500,82 억,,156524,N,N,1,N,00,N +20241129,150922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6080,-320,5,-5.00,367572250,59835,147.35,6400,6400,6050,8320,4480,6400,6143.10,0.95,0,-15950,6540,6470,6360,6290,6180,6505,6325,82,1920,500,4600,10,1,16496790,1003,7.71,1.46,12,0.36,789.00,4169.00,14120,20231201,-56.94,5990,20241115,1.50,13260,-54.15,20240111,5990,1.50,20241115,14120,-56.94,20231201,5990,1.50,20241115,4.41,N,125210,500,82 억,,156524,N,N,1,N,00,N +20241129,140925,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6110,-290,5,-4.53,314308210,51082,125.80,6400,6400,6050,8320,4480,6400,6153.01,0.95,0,-17076,6540,6470,6360,6290,6180,6505,6325,82,1920,500,4600,10,1,16496790,1008,7.74,1.47,12,0.31,789.00,4169.00,14120,20231201,-56.73,5990,20241115,2.00,13260,-53.92,20240111,5990,2.00,20241115,14120,-56.73,20231201,5990,2.00,20241115,4.41,N,125210,500,82 억,,156524,N,N,1,N,00,N +20241129,130922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6150,-250,5,-3.91,288560400,46865,115.41,6400,6400,6050,8320,4480,6400,6157.27,0.95,0,-17238,6540,6470,6360,6290,6180,6505,6325,82,1920,500,4600,10,1,16496790,1015,7.79,1.48,12,0.28,789.00,4169.00,14120,20231201,-56.44,5990,20241115,2.67,13260,-53.62,20240111,5990,2.67,20241115,14120,-56.44,20231201,5990,2.67,20241115,4.41,N,125210,500,82 억,,156524,N,N,1,N,00,N +20241129,120923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6110,-290,5,-4.53,266029090,43183,106.34,6400,6400,6050,8320,4480,6400,6160.51,0.95,0,-17037,6540,6470,6360,6290,6180,6505,6325,82,1920,500,4600,10,1,16496790,1008,7.74,1.47,12,0.26,789.00,4169.00,14120,20231201,-56.73,5990,20241115,2.00,13260,-53.92,20240111,5990,2.00,20241115,14120,-56.73,20231201,5990,2.00,20241115,4.41,N,125210,500,82 억,,156524,N,N,1,N,00,N +20241129,110925,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6100,-300,5,-4.69,214245470,34671,85.38,6400,6400,6050,8320,4480,6400,6179.39,0.95,0,-17140,6540,6470,6360,6290,6180,6505,6325,82,1920,500,4600,10,1,16496790,1006,7.73,1.46,12,0.21,789.00,4169.00,14120,20231201,-56.80,5990,20241115,1.84,13260,-54.00,20240111,5990,1.84,20241115,14120,-56.80,20231201,5990,1.84,20241115,4.41,N,125210,500,82 억,,156524,N,N,1,N,00,N +20241129,100918,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6160,-240,5,-3.75,147164670,23694,58.35,6400,6400,6130,8320,4480,6400,6211.05,0.95,0,-16584,6540,6470,6360,6290,6180,6505,6325,82,1920,500,4600,10,1,16496790,1016,7.81,1.48,12,0.14,789.00,4169.00,14120,20231201,-56.37,5990,20241115,2.84,13260,-53.54,20240111,5990,2.84,20241115,14120,-56.37,20231201,5990,2.84,20241115,4.41,N,125210,500,82 억,,156524,N,N,1,N,00,N +20241129,090923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6220,-180,5,-2.81,34359770,5457,13.44,6400,6400,6220,8320,4480,6400,6296.46,0.95,0,-4056,6540,6470,6360,6290,6180,6505,6325,82,1920,500,4600,10,1,16496790,1026,7.88,1.49,12,0.03,789.00,4169.00,14120,20231201,-55.95,5990,20241115,3.84,13260,-53.09,20240111,5990,3.84,20241115,14120,-55.95,20231201,5990,3.84,20241115,4.41,N,125210,500,82 억,,156524,N,N,1,N,00,N 20241128,160910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6400,40,2,0.63,253041100,39920,42.61,6360,6430,6250,8260,4460,6360,6338.38,0.93,0,2360,6820,6590,6470,6240,6120,6530,6180,82,1900,500,4570,10,1,16496790,1056,8.11,1.54,12,0.24,789.00,4169.00,14120,20231201,-54.67,5990,20241115,6.84,13260,-51.73,20240111,5990,6.84,20241115,14120,-54.67,20231201,5990,6.84,20241115,4.42,N,125210,500,82 억,,154164,N,N,1,N,00,N 20241128,150928,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6410,50,2,0.79,238801500,37691,40.23,6360,6430,6250,8260,4460,6360,6335.77,0.93,0,2736,6820,6590,6470,6240,6120,6530,6180,82,1900,500,4570,10,1,16496790,1057,8.12,1.54,12,0.23,789.00,4169.00,14120,20231201,-54.60,5990,20241115,7.01,13260,-51.66,20240111,5990,7.01,20241115,14120,-54.60,20231201,5990,7.01,20241115,4.42,N,125210,500,82 억,,154164,N,N,1,N,00,N 20241128,140924,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6350,-10,5,-0.16,199789400,31560,33.68,6360,6430,6250,8260,4460,6360,6330.46,0.93,0,287,6820,6590,6470,6240,6120,6530,6180,82,1900,500,4570,10,1,16496790,1048,8.05,1.52,12,0.19,789.00,4169.00,14120,20231201,-55.03,5990,20241115,6.01,13260,-52.11,20240111,5990,6.01,20241115,14120,-55.03,20231201,5990,6.01,20241115,4.42,N,125210,500,82 억,,154164,N,N,1,N,00,N diff --git a/126340/price/prices-20241101.csv b/126340/price/prices-20241101.csv index c65da8cfc42a..45f407ee9500 100644 --- a/126340/price/prices-20241101.csv +++ b/126340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160905,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,25200,-1500,5,-5.62,912955000,35581,166.08,26550,26550,25100,34700,18700,26700,25658.50,1.63,0,-15886,27800,27250,26800,26250,25800,27025,26025,30,8000,500,19220,50,1,6085118,1533,77.30,2.23,12,0.58,326.00,11284.00,61700,20240523,-59.16,25100,20241129,0.40,61700,-59.16,20240523,25100,0.40,20241129,61700,-59.16,20240523,25100,0.40,20241129,1.73,N,126340,500,30 억,,99069,N,N,17,N,00,N +20241129,150922,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,25300,-1400,5,-5.24,769801650,29904,139.58,26550,26550,25300,34700,18700,26700,25742.43,1.63,0,-15686,27800,27250,26800,26250,25800,27025,26025,30,8000,500,19220,50,1,6085118,1540,77.61,2.24,12,0.49,326.00,11284.00,61700,20240523,-59.00,25300,20241129,0.00,61700,-59.00,20240523,25300,0.00,20241129,61700,-59.00,20240523,25300,0.00,20241129,1.73,N,126340,500,30 억,,99069,N,N,37,N,00,N +20241129,140926,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25700,-1000,5,-3.75,539608350,20888,97.50,26550,26550,25550,34700,18700,26700,25833.41,1.63,0,-9704,27800,27250,26800,26250,25800,27025,26025,30,8000,500,19220,50,1,6085118,1564,78.83,2.28,12,0.34,326.00,11284.00,61700,20240523,-58.35,25500,20241115,0.78,61700,-58.35,20240523,25500,0.78,20241115,61700,-58.35,20240523,25500,0.78,20241115,1.73,N,126340,500,30 억,,99069,N,N,37,N,00,N +20241129,130922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25700,-1000,5,-3.75,500574900,19365,90.39,26550,26550,25550,34700,18700,26700,25849.47,1.63,0,-9528,27800,27250,26800,26250,25800,27025,26025,30,8000,500,19220,50,1,6085118,1564,78.83,2.28,12,0.32,326.00,11284.00,61700,20240523,-58.35,25500,20241115,0.78,61700,-58.35,20240523,25500,0.78,20241115,61700,-58.35,20240523,25500,0.78,20241115,1.73,N,126340,500,30 억,,99069,N,N,37,N,00,N +20241129,120924,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25750,-950,5,-3.56,461450250,17844,83.29,26550,26550,25550,34700,18700,26700,25860.25,1.63,0,-8830,27800,27250,26800,26250,25800,27025,26025,30,8000,500,19220,50,1,6085118,1567,78.99,2.28,12,0.29,326.00,11284.00,61700,20240523,-58.27,25500,20241115,0.98,61700,-58.27,20240523,25500,0.98,20241115,61700,-58.27,20240523,25500,0.98,20241115,1.73,N,126340,500,30 억,,99069,N,N,37,N,00,N +20241129,110925,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25700,-1000,5,-3.75,379289200,14644,68.35,26550,26550,25550,34700,18700,26700,25900.66,1.63,0,-8401,27800,27250,26800,26250,25800,27025,26025,30,8000,500,19220,50,1,6085118,1564,78.83,2.28,12,0.24,326.00,11284.00,61700,20240523,-58.35,25500,20241115,0.78,61700,-58.35,20240523,25500,0.78,20241115,61700,-58.35,20240523,25500,0.78,20241115,1.73,N,126340,500,30 억,,99069,N,N,37,N,00,N +20241129,100919,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25550,-1150,5,-4.31,339598800,13098,61.14,26550,26550,25550,34700,18700,26700,25927.53,1.63,0,-8059,27800,27250,26800,26250,25800,27025,26025,30,8000,500,19220,50,1,6085118,1555,78.37,2.26,12,0.22,326.00,11284.00,61700,20240523,-58.59,25500,20241115,0.20,61700,-58.59,20240523,25500,0.20,20241115,61700,-58.59,20240523,25500,0.20,20241115,1.73,N,126340,500,30 억,,99069,N,N,37,N,00,N +20241129,090923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26000,-700,5,-2.62,98621850,3751,17.51,26550,26550,26000,34700,18700,26700,26292.15,1.63,0,-2825,27800,27250,26800,26250,25800,27025,26025,30,8000,500,19220,50,1,6085118,1582,79.75,2.30,12,0.06,326.00,11284.00,61700,20240523,-57.86,25500,20241115,1.96,61700,-57.86,20240523,25500,1.96,20241115,61700,-57.86,20240523,25500,1.96,20241115,1.73,N,126340,500,30 억,,99069,N,N,37,N,00,N 20241128,160910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,150,2,0.56,568669900,21270,59.32,27000,27350,26350,34500,18600,26550,26735.78,1.58,0,3046,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1625,81.90,2.37,12,0.35,326.00,11284.00,61700,20240523,-56.73,25500,20241115,4.71,61700,-56.73,20240523,25500,4.71,20241115,61700,-56.73,20240523,25500,4.71,20241115,1.75,N,126340,500,30 억,,96023,N,N,37,N,00,N 20241128,150928,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,50,2,0.19,561464200,21000,58.57,27000,27350,26350,34500,18600,26550,26736.39,1.58,0,2994,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1619,81.60,2.36,12,0.35,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N 20241128,140924,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,150,2,0.56,516121950,19301,53.83,27000,27350,26350,34500,18600,26550,26740.68,1.58,0,2608,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1625,81.90,2.37,12,0.32,326.00,11284.00,61700,20240523,-56.73,25500,20241115,4.71,61700,-56.73,20240523,25500,4.71,20241115,61700,-56.73,20240523,25500,4.71,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N diff --git a/126560/price/prices-20241101.csv b/126560/price/prices-20241101.csv index 0c9a14bf1ef0..d8352f4b0e91 100644 --- a/126560/price/prices-20241101.csv +++ b/126560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160905,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,-95,5,-2.39,851146050,217872,40.24,3940,3975,3875,5160,2785,3975,3906.66,1.72,-50044,-49824,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4276,-228.24,0.58,12,0.20,-17.00,6724.00,4955,20240503,-21.70,2920,20240117,32.88,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2920,32.88,20240117,1.68,N,126560,500,551 억,,928859,N,N,10,N,00,N +20241129,150922,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-75,5,-1.89,796516255,203812,37.65,3940,3975,3875,5160,2785,3975,3908.09,1.73,-45074,-45098,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4298,-229.41,0.58,12,0.18,-17.00,6724.00,4955,20240503,-21.29,2920,20240117,33.56,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.68,N,126560,500,551 억,,933829,N,N,10,N,00,N +20241129,140926,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-65,5,-1.64,593708690,151687,28.02,3940,3975,3890,5160,2785,3975,3914.04,1.78,-16670,-16694,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4309,-230.00,0.58,12,0.14,-17.00,6724.00,4955,20240503,-21.09,2920,20240117,33.90,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.68,N,126560,500,551 억,,962233,N,N,10,N,00,N +20241129,130923,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-65,5,-1.64,548723225,140172,25.89,3940,3975,3890,5160,2785,3975,3914.64,1.79,-11732,-11756,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4309,-230.00,0.58,12,0.13,-17.00,6724.00,4955,20240503,-21.09,2920,20240117,33.90,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.68,N,126560,500,551 억,,967171,N,N,10,N,00,N +20241129,120924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,-85,5,-2.14,500852370,127911,23.63,3940,3975,3890,5160,2785,3975,3915.63,1.80,-7080,-7104,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4287,-228.82,0.58,12,0.12,-17.00,6724.00,4955,20240503,-21.49,2920,20240117,33.22,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.68,N,126560,500,551 억,,971823,N,N,10,N,00,N +20241129,110925,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,-60,5,-1.51,342612220,87358,16.14,3940,3975,3895,5160,2785,3975,3921.93,1.81,-3886,-4419,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4314,-230.29,0.58,12,0.08,-17.00,6724.00,4955,20240503,-20.99,2920,20240117,34.08,4955,-20.99,20240503,2920,34.08,20240117,4955,-20.99,20240503,2920,34.08,20240117,1.68,N,126560,500,551 억,,975017,N,N,10,N,00,N +20241129,100919,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-75,5,-1.89,222464155,56631,10.46,3940,3975,3900,5160,2785,3975,3928.31,1.80,-4693,-4716,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4298,-229.41,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.29,2920,20240117,33.56,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.68,N,126560,500,551 억,,974210,N,N,10,N,00,N +20241129,090924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3970,-5,5,-0.13,22462350,5688,1.05,3940,3975,3940,5160,2785,3975,3949.08,1.82,1536,1338,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4375,-233.53,0.59,12,0.01,-17.00,6724.00,4955,20240503,-19.88,2920,20240117,35.96,4955,-19.88,20240503,2920,35.96,20240117,4955,-19.88,20240503,2920,35.96,20240117,1.68,N,126560,500,551 억,,980439,N,N,10,N,00,N 20241128,160911,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3975,20,2,0.51,2126911635,538480,102.59,3955,4010,3870,5140,2770,3955,3949.78,1.81,45490,34544,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4381,-233.82,0.59,12,0.49,-17.00,6724.00,4955,20240503,-19.78,2920,20240117,36.13,4955,-19.78,20240503,2920,36.13,20240117,4955,-19.78,20240503,2920,36.13,20240117,1.58,N,126560,500,551 억,,977580,N,N,10,N,00,N 20241128,150928,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3955,0,3,0.00,1841320725,466605,88.90,3955,4010,3870,5140,2770,3955,3946.20,1.83,56076,57640,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4359,-232.65,0.59,12,0.42,-17.00,6724.00,4955,20240503,-20.18,2920,20240117,35.45,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2920,35.45,20240117,1.58,N,126560,500,551 억,,988166,N,N,67,N,00,N 20241128,140924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,-30,5,-0.76,1686702455,427276,81.40,3955,4010,3870,5140,2770,3955,3947.57,1.81,45064,44193,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4325,-230.88,0.58,12,0.39,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.58,N,126560,500,551 억,,977154,N,N,67,N,00,N diff --git a/126600/price/prices-20241101.csv b/126600/price/prices-20241101.csv index a7f3881f5e44..eaf225bfeaa5 100644 --- a/126600/price/prices-20241101.csv +++ b/126600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160905,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2980,-100,5,-3.25,362188655,121087,520.87,3085,3085,2960,4000,2160,3080,2991.14,0.66,0,5981,3126,3102,3076,3052,3026,3115,3065,314,920,500,2270,5,1,62766899,1870,-12.74,0.47,12,0.19,-234.00,6407.00,5250,20240614,-43.24,2930,20241125,1.71,5250,-43.24,20240614,2930,1.71,20241125,5250,-43.24,20240614,2930,1.71,20241125,1.56,N,126600,500,313 억,,413941,N,N,0,N,00,N +20241129,150922,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2975,-105,5,-3.41,350800370,117259,504.40,3085,3085,2960,4000,2160,3080,2991.67,0.66,0,8059,3126,3102,3076,3052,3026,3115,3065,314,920,500,2270,5,1,62766899,1867,-12.71,0.46,12,0.19,-234.00,6407.00,5250,20240614,-43.33,2930,20241125,1.54,5250,-43.33,20240614,2930,1.54,20241125,5250,-43.33,20240614,2930,1.54,20241125,1.56,N,126600,500,313 억,,413941,N,N,0,N,00,N +20241129,140926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2995,-85,5,-2.76,302478540,100990,434.42,3085,3085,2960,4000,2160,3080,2995.13,0.66,0,8662,3126,3102,3076,3052,3026,3115,3065,314,920,500,2270,5,1,62766899,1880,-12.80,0.47,12,0.16,-234.00,6407.00,5250,20240614,-42.95,2930,20241125,2.22,5250,-42.95,20240614,2930,2.22,20241125,5250,-42.95,20240614,2930,2.22,20241125,1.56,N,126600,500,313 억,,413941,N,N,0,N,00,N +20241129,130923,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,-80,5,-2.60,142132525,47162,202.87,3085,3085,3000,4000,2160,3080,3013.71,0.66,0,1934,3126,3102,3076,3052,3026,3115,3065,314,920,500,2270,5,1,62766899,1883,-12.82,0.47,12,0.08,-234.00,6407.00,5250,20240614,-42.86,2930,20241125,2.39,5250,-42.86,20240614,2930,2.39,20241125,5250,-42.86,20240614,2930,2.39,20241125,1.56,N,126600,500,313 억,,413941,N,N,0,N,00,N +20241129,120924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3010,-70,5,-2.27,89763655,29734,127.90,3085,3085,3000,4000,2160,3080,3018.89,0.66,0,-4638,3126,3102,3076,3052,3026,3115,3065,314,920,500,2270,5,1,62766899,1889,-12.86,0.47,12,0.05,-234.00,6407.00,5250,20240614,-42.67,2930,20241125,2.73,5250,-42.67,20240614,2930,2.73,20241125,5250,-42.67,20240614,2930,2.73,20241125,1.56,N,126600,500,313 억,,413941,N,N,0,N,00,N +20241129,110926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3035,-45,5,-1.46,53908890,17797,76.56,3085,3085,3005,4000,2160,3080,3029.10,0.66,0,-7224,3126,3102,3076,3052,3026,3115,3065,314,920,500,2270,5,1,62766899,1905,-12.97,0.47,12,0.03,-234.00,6407.00,5250,20240614,-42.19,2930,20241125,3.58,5250,-42.19,20240614,2930,3.58,20241125,5250,-42.19,20240614,2930,3.58,20241125,1.56,N,126600,500,313 억,,413941,N,N,0,N,00,N +20241129,100919,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3045,-35,5,-1.14,30741585,10113,43.50,3085,3085,3025,4000,2160,3080,3039.81,0.66,0,-6836,3126,3102,3076,3052,3026,3115,3065,314,920,500,2270,5,1,62766899,1911,-13.01,0.48,12,0.02,-234.00,6407.00,5250,20240614,-42.00,2930,20241125,3.92,5250,-42.00,20240614,2930,3.92,20241125,5250,-42.00,20240614,2930,3.92,20241125,1.56,N,126600,500,313 억,,413941,N,N,0,N,00,N +20241129,090924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3080,0,3,0.00,1793450,586,2.52,3085,3085,3050,4000,2160,3080,3060.49,0.66,0,-533,3126,3102,3076,3052,3026,3115,3065,314,920,500,2270,5,1,62766899,1933,-13.16,0.48,12,0.00,-234.00,6407.00,5250,20240614,-41.33,2930,20241125,5.12,5250,-41.33,20240614,2930,5.12,20241125,5250,-41.33,20240614,2930,5.12,20241125,1.56,N,126600,500,313 억,,413941,N,N,0,N,00,N 20241128,160911,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3080,5,2,0.16,71378460,23247,42.43,3060,3100,3050,3995,2155,3075,3070.44,0.67,0,-8036,3151,3112,3056,3017,2961,3132,3037,314,920,500,2270,5,1,62766899,1933,-13.16,0.48,12,0.04,-234.00,6407.00,5250,20240614,-41.33,2930,20241125,5.12,5250,-41.33,20240614,2930,5.12,20241125,5250,-41.33,20240614,2930,5.12,20241125,1.54,N,126600,500,313 억,,421601,N,N,0,N,00,N 20241128,150928,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3080,5,2,0.16,68930340,22452,40.98,3060,3100,3050,3995,2155,3075,3070.12,0.67,0,-7707,3151,3112,3056,3017,2961,3132,3037,314,920,500,2270,5,1,62766899,1933,-13.16,0.48,12,0.04,-234.00,6407.00,5250,20240614,-41.33,2930,20241125,5.12,5250,-41.33,20240614,2930,5.12,20241125,5250,-41.33,20240614,2930,5.12,20241125,1.54,N,126600,500,313 억,,421601,N,N,0,N,00,N 20241128,140924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3065,-10,5,-0.33,64618805,21046,38.42,3060,3100,3050,3995,2155,3075,3070.36,0.67,0,-7134,3151,3112,3056,3017,2961,3132,3037,314,920,500,2270,5,1,62766899,1924,-13.10,0.48,12,0.03,-234.00,6407.00,5250,20240614,-41.62,2930,20241125,4.61,5250,-41.62,20240614,2930,4.61,20241125,5250,-41.62,20240614,2930,4.61,20241125,1.54,N,126600,500,313 억,,421601,N,N,0,N,00,N diff --git a/126640/price/prices-20241101.csv b/126640/price/prices-20241101.csv index fa7b30871f67..d23d1ad4a298 100644 --- a/126640/price/prices-20241101.csv +++ b/126640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160906,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1187,-12,5,-1.00,25655872,21576,68.53,1190,1211,1184,1558,840,1199,1189.09,1.54,0,4372,1225,1212,1201,1188,1177,1206,1182,36,359,100,880,1,1,36373887,432,4.79,0.36,12,0.06,248.00,3302.00,1735,20231221,-31.59,1184,20241129,0.25,1735,-31.59,20240103,1184,0.25,20241129,1735,-31.59,20231221,1184,0.25,20241129,1.61,N,126640,100,36 억,,560319,N,N,0,N,00,N +20241129,150923,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1190,-9,5,-0.75,24859944,20907,66.40,1190,1211,1184,1558,840,1199,1189.07,1.54,0,4236,1225,1212,1201,1188,1177,1206,1182,36,359,100,880,1,1,36373887,433,4.80,0.36,12,0.06,248.00,3302.00,1735,20231221,-31.41,1184,20241129,0.51,1735,-31.41,20240103,1184,0.51,20241129,1735,-31.41,20231221,1184,0.51,20241129,1.61,N,126640,100,36 억,,560319,N,N,0,N,00,N +20241129,140927,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1194,-5,5,-0.42,17552185,14763,46.89,1190,1211,1184,1558,840,1199,1188.93,1.54,0,2903,1225,1212,1201,1188,1177,1206,1182,36,359,100,880,1,1,36373887,434,4.81,0.36,12,0.04,248.00,3302.00,1735,20231221,-31.18,1184,20241129,0.84,1735,-31.18,20240103,1184,0.84,20241129,1735,-31.18,20231221,1184,0.84,20241129,1.61,N,126640,100,36 억,,560319,N,N,0,N,00,N +20241129,130923,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1190,-9,5,-0.75,16498544,13880,44.08,1190,1211,1184,1558,840,1199,1188.66,1.54,0,2726,1225,1212,1201,1188,1177,1206,1182,36,359,100,880,1,1,36373887,433,4.80,0.36,12,0.04,248.00,3302.00,1735,20231221,-31.41,1184,20241129,0.51,1735,-31.41,20240103,1184,0.51,20241129,1735,-31.41,20231221,1184,0.51,20241129,1.61,N,126640,100,36 억,,560319,N,N,0,N,00,N +20241129,120924,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1188,-11,5,-0.92,15414327,12967,41.18,1190,1211,1184,1558,840,1199,1188.74,1.54,0,2543,1225,1212,1201,1188,1177,1206,1182,36,359,100,880,1,1,36373887,432,4.79,0.36,12,0.04,248.00,3302.00,1735,20231221,-31.53,1184,20241129,0.34,1735,-31.53,20240103,1184,0.34,20241129,1735,-31.53,20231221,1184,0.34,20241129,1.61,N,126640,100,36 억,,560319,N,N,0,N,00,N +20241129,110926,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1193,-6,5,-0.50,14715835,12379,39.32,1190,1211,1184,1558,840,1199,1188.77,1.54,0,2426,1225,1212,1201,1188,1177,1206,1182,36,359,100,880,1,1,36373887,434,4.81,0.36,12,0.03,248.00,3302.00,1735,20231221,-31.24,1184,20241129,0.76,1735,-31.24,20240103,1184,0.76,20241129,1735,-31.24,20231221,1184,0.76,20241129,1.61,N,126640,100,36 억,,560319,N,N,0,N,00,N +20241129,100920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,-3,5,-0.25,2377558,1991,6.32,1190,1211,1186,1558,840,1199,1194.15,1.54,0,348,1225,1212,1201,1188,1177,1206,1182,36,359,100,880,1,1,36373887,435,4.82,0.36,12,0.01,248.00,3302.00,1735,20231221,-31.07,1184,20241118,1.01,1735,-31.07,20240103,1184,1.01,20241118,1735,-31.07,20231221,1184,1.01,20241118,1.61,N,126640,100,36 억,,560319,N,N,0,N,00,N +20241129,090924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,11,2,0.92,1601087,1345,4.27,1190,1211,1186,1558,840,1199,1190.40,1.54,0,256,1225,1212,1201,1188,1177,1206,1182,36,359,100,880,1,1,36373887,440,4.88,0.37,12,0.00,248.00,3302.00,1735,20231221,-30.26,1184,20241118,2.20,1735,-30.26,20240103,1184,2.20,20241118,1735,-30.26,20231221,1184,2.20,20241118,1.61,N,126640,100,36 억,,560319,N,N,0,N,00,N 20241128,160911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,-7,5,-0.58,37695150,31466,268.57,1207,1214,1190,1567,845,1206,1197.96,1.53,0,4825,1215,1210,1203,1198,1191,1207,1195,36,361,100,890,1,1,36373887,436,4.83,0.36,12,0.09,248.00,3302.00,1735,20231221,-30.89,1184,20241118,1.27,1735,-30.89,20240103,1184,1.27,20241118,1735,-30.89,20231221,1184,1.27,20241118,1.61,N,126640,100,36 억,,555494,N,N,0,N,00,N 20241128,150929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1204,-2,5,-0.17,36167519,30192,257.70,1207,1214,1190,1567,845,1206,1197.92,1.53,0,4826,1215,1210,1203,1198,1191,1207,1195,36,361,100,890,1,1,36373887,438,4.85,0.36,12,0.08,248.00,3302.00,1735,20231221,-30.61,1184,20241118,1.69,1735,-30.61,20240103,1184,1.69,20241118,1735,-30.61,20231221,1184,1.69,20241118,1.61,N,126640,100,36 억,,555494,N,N,0,N,00,N 20241128,140925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,-9,5,-0.75,16599320,13788,117.69,1207,1214,1196,1567,845,1206,1203.90,1.53,0,3279,1215,1210,1203,1198,1191,1207,1195,36,361,100,890,1,1,36373887,435,4.83,0.36,12,0.04,248.00,3302.00,1735,20231221,-31.01,1184,20241118,1.10,1735,-31.01,20240103,1184,1.10,20241118,1735,-31.01,20231221,1184,1.10,20241118,1.61,N,126640,100,36 억,,555494,N,N,0,N,00,N diff --git a/126700/price/prices-20241101.csv b/126700/price/prices-20241101.csv index 8b01a8380e97..2ba6388f4751 100644 --- a/126700/price/prices-20241101.csv +++ b/126700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160906,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15990,-210,5,-1.30,1966444070,123235,111.22,16150,16200,15820,21050,11340,16200,15956.59,9.49,0,-10084,16426,16312,16166,16052,15906,16240,15980,75,4850,500,11980,10,1,14942112,2389,5.21,0.90,12,0.82,3072.00,17775.00,29900,20240619,-46.52,14150,20241115,13.00,29900,-46.52,20240619,14150,13.00,20241115,29900,-46.52,20240619,14150,13.00,20241115,4.82,N,126700,500,74 억,,1417716,N,N,44,N,00,N +20241129,150923,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15910,-290,5,-1.79,1703851830,106765,96.35,16150,16200,15820,21050,11340,16200,15958.64,9.49,0,-11526,16426,16312,16166,16052,15906,16240,15980,75,4850,500,11980,10,1,14942112,2377,5.18,0.90,12,0.71,3072.00,17775.00,29900,20240619,-46.79,14150,20241115,12.44,29900,-46.79,20240619,14150,12.44,20241115,29900,-46.79,20240619,14150,12.44,20241115,4.82,N,126700,500,74 억,,1417716,N,N,15,N,00,N +20241129,140927,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15970,-230,5,-1.42,1498261720,93837,84.69,16150,16200,15820,21050,11340,16200,15966.36,9.49,0,-10952,16426,16312,16166,16052,15906,16240,15980,75,4850,500,11980,10,1,14942112,2386,5.20,0.90,12,0.63,3072.00,17775.00,29900,20240619,-46.59,14150,20241115,12.86,29900,-46.59,20240619,14150,12.86,20241115,29900,-46.59,20240619,14150,12.86,20241115,4.82,N,126700,500,74 억,,1417716,N,N,15,N,00,N +20241129,130924,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15970,-230,5,-1.42,1356201230,84956,76.67,16150,16200,15820,21050,11340,16200,15963.26,9.49,0,-12404,16426,16312,16166,16052,15906,16240,15980,75,4850,500,11980,10,1,14942112,2386,5.20,0.90,12,0.57,3072.00,17775.00,29900,20240619,-46.59,14150,20241115,12.86,29900,-46.59,20240619,14150,12.86,20241115,29900,-46.59,20240619,14150,12.86,20241115,4.82,N,126700,500,74 억,,1417716,N,N,15,N,00,N +20241129,120925,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15990,-210,5,-1.30,1219605180,76423,68.97,16150,16200,15820,21050,11340,16200,15958.26,9.49,0,-15349,16426,16312,16166,16052,15906,16240,15980,75,4850,500,11980,10,1,14942112,2389,5.21,0.90,12,0.51,3072.00,17775.00,29900,20240619,-46.52,14150,20241115,13.00,29900,-46.52,20240619,14150,13.00,20241115,29900,-46.52,20240619,14150,13.00,20241115,4.82,N,126700,500,74 억,,1417716,N,N,15,N,00,N +20241129,110926,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15880,-320,5,-1.98,1000435810,62620,56.51,16150,16200,15820,21050,11340,16200,15975.89,9.49,0,-14074,16426,16312,16166,16052,15906,16240,15980,75,4850,500,11980,10,1,14942112,2373,5.17,0.89,12,0.42,3072.00,17775.00,29900,20240619,-46.89,14150,20241115,12.23,29900,-46.89,20240619,14150,12.23,20241115,29900,-46.89,20240619,14150,12.23,20241115,4.82,N,126700,500,74 억,,1417716,N,N,15,N,00,N +20241129,100920,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15830,-370,5,-2.28,845078650,52841,47.69,16150,16200,15820,21050,11340,16200,15992.41,9.49,0,-10476,16426,16312,16166,16052,15906,16240,15980,75,4850,500,11980,10,1,14942112,2365,5.15,0.89,12,0.35,3072.00,17775.00,29900,20240619,-47.06,14150,20241115,11.87,29900,-47.06,20240619,14150,11.87,20241115,29900,-47.06,20240619,14150,11.87,20241115,4.82,N,126700,500,74 억,,1417716,N,N,15,N,00,N +20241129,090924,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16080,-120,5,-0.74,64092680,3975,3.59,16150,16200,16070,21050,11340,16200,16121.72,9.49,0,-576,16426,16312,16166,16052,15906,16240,15980,75,4850,500,11980,10,1,14942112,2403,5.23,0.90,12,0.03,3072.00,17775.00,29900,20240619,-46.22,14150,20241115,13.64,29900,-46.22,20240619,14150,13.64,20241115,29900,-46.22,20240619,14150,13.64,20241115,4.82,N,126700,500,74 억,,1417716,N,N,15,N,00,N 20241128,160912,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16200,-80,5,-0.49,1770649610,109765,63.15,16270,16280,16020,21150,11400,16280,16131.24,9.53,0,-5432,16913,16596,16383,16066,15853,16490,15960,75,4870,500,12040,10,1,14942112,2421,5.27,0.91,12,0.73,3072.00,17775.00,29900,20240619,-45.82,14150,20241115,14.49,29900,-45.82,20240619,14150,14.49,20241115,29900,-45.82,20240619,14150,14.49,20241115,5.04,N,126700,500,74 억,,1423365,N,N,15,N,00,N 20241128,150929,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16210,-70,5,-0.43,1627983410,100951,58.08,16270,16280,16020,21150,11400,16280,16126.47,9.53,0,-5155,16913,16596,16383,16066,15853,16490,15960,75,4870,500,12040,10,1,14942112,2422,5.28,0.91,12,0.68,3072.00,17775.00,29900,20240619,-45.79,14150,20241115,14.56,29900,-45.79,20240619,14150,14.56,20241115,29900,-45.79,20240619,14150,14.56,20241115,5.04,N,126700,500,74 억,,1423365,N,N,69,N,00,N 20241128,140925,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16160,-120,5,-0.74,1389524950,86203,49.59,16270,16280,16020,21150,11400,16280,16119.22,9.53,0,-8385,16913,16596,16383,16066,15853,16490,15960,75,4870,500,12040,10,1,14942112,2415,5.26,0.91,12,0.58,3072.00,17775.00,29900,20240619,-45.95,14150,20241115,14.20,29900,-45.95,20240619,14150,14.20,20241115,29900,-45.95,20240619,14150,14.20,20241115,5.04,N,126700,500,74 억,,1423365,N,N,69,N,00,N diff --git a/126720/price/prices-20241101.csv b/126720/price/prices-20241101.csv index 1f96d9b52808..d91dc0ce1b22 100644 --- a/126720/price/prices-20241101.csv +++ b/126720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160906,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21950,-500,5,-2.23,848538050,38786,97.57,22500,22550,21600,29150,15750,22450,21877.38,1.91,0,-15439,23850,23150,22750,22050,21650,22950,21850,29,6700,200,16610,50,1,14286000,3136,6.43,0.63,12,0.27,3414.00,34768.00,31600,20240527,-30.54,17730,20240119,23.80,31600,-30.54,20240527,17730,23.80,20240119,31600,-30.54,20240527,17730,23.80,20240119,0.98,N,126720,200,28 억,,272255,N,N,37,N,00,N +20241129,150923,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21900,-550,5,-2.45,816945500,37342,93.94,22500,22550,21600,29150,15750,22450,21877.39,1.91,0,-15152,23850,23150,22750,22050,21650,22950,21850,29,6700,200,16610,50,1,14286000,3129,6.41,0.63,12,0.26,3414.00,34768.00,31600,20240527,-30.70,17730,20240119,23.52,31600,-30.70,20240527,17730,23.52,20240119,31600,-30.70,20240527,17730,23.52,20240119,0.98,N,126720,200,28 억,,272255,N,N,7,N,00,N +20241129,140927,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21950,-500,5,-2.23,711465800,32536,81.85,22500,22550,21600,29150,15750,22450,21867.03,1.91,0,-11785,23850,23150,22750,22050,21650,22950,21850,29,6700,200,16610,50,1,14286000,3136,6.43,0.63,12,0.23,3414.00,34768.00,31600,20240527,-30.54,17730,20240119,23.80,31600,-30.54,20240527,17730,23.80,20240119,31600,-30.54,20240527,17730,23.80,20240119,0.98,N,126720,200,28 억,,272255,N,N,7,N,00,N +20241129,130924,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21900,-550,5,-2.45,682362850,31211,78.51,22500,22550,21600,29150,15750,22450,21862.90,1.91,0,-11240,23850,23150,22750,22050,21650,22950,21850,29,6700,200,16610,50,1,14286000,3129,6.41,0.63,12,0.22,3414.00,34768.00,31600,20240527,-30.70,17730,20240119,23.52,31600,-30.70,20240527,17730,23.52,20240119,31600,-30.70,20240527,17730,23.52,20240119,0.98,N,126720,200,28 억,,272255,N,N,7,N,00,N +20241129,120925,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21900,-550,5,-2.45,603722300,27629,69.50,22500,22550,21600,29150,15750,22450,21851.04,1.91,0,-11242,23850,23150,22750,22050,21650,22950,21850,29,6700,200,16610,50,1,14286000,3129,6.41,0.63,12,0.19,3414.00,34768.00,31600,20240527,-30.70,17730,20240119,23.52,31600,-30.70,20240527,17730,23.52,20240119,31600,-30.70,20240527,17730,23.52,20240119,0.98,N,126720,200,28 억,,272255,N,N,7,N,00,N +20241129,110927,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21700,-750,5,-3.34,550671950,25189,63.37,22500,22550,21600,29150,15750,22450,21861.60,1.91,0,-10247,23850,23150,22750,22050,21650,22950,21850,29,6700,200,16610,50,1,14286000,3100,6.36,0.62,12,0.18,3414.00,34768.00,31600,20240527,-31.33,17730,20240119,22.39,31600,-31.33,20240527,17730,22.39,20240119,31600,-31.33,20240527,17730,22.39,20240119,0.98,N,126720,200,28 억,,272255,N,N,7,N,00,N +20241129,100920,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21650,-800,5,-3.56,432705250,19760,49.71,22500,22550,21600,29150,15750,22450,21898.04,1.91,0,-7822,23850,23150,22750,22050,21650,22950,21850,29,6700,200,16610,50,1,14286000,3093,6.34,0.62,12,0.14,3414.00,34768.00,31600,20240527,-31.49,17730,20240119,22.11,31600,-31.49,20240527,17730,22.11,20240119,31600,-31.49,20240527,17730,22.11,20240119,0.98,N,126720,200,28 억,,272255,N,N,7,N,00,N +20241129,090925,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22100,-350,5,-1.56,74729800,3361,8.45,22500,22550,22050,29150,15750,22450,22234.39,1.91,0,-1802,23850,23150,22750,22050,21650,22950,21850,29,6700,200,16610,50,1,14286000,3157,6.47,0.64,12,0.02,3414.00,34768.00,31600,20240527,-30.06,17730,20240119,24.65,31600,-30.06,20240527,17730,24.65,20240119,31600,-30.06,20240527,17730,24.65,20240119,0.98,N,126720,200,28 억,,272255,N,N,7,N,00,N 20241128,160912,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22450,-500,5,-2.18,902146000,39746,34.46,22800,23450,22350,29800,16100,22950,22697.97,2.01,0,-15041,24283,23616,23233,22566,22183,23425,22375,29,6850,200,16980,50,1,14286000,3207,6.58,0.65,12,0.28,3414.00,34768.00,31600,20240527,-28.96,17730,20240119,26.62,31600,-28.96,20240527,17730,26.62,20240119,31600,-28.96,20240527,17730,26.62,20240119,0.97,N,126720,200,28 억,,287180,N,N,7,N,00,N 20241128,150929,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22500,-450,5,-1.96,875549200,38559,33.43,22800,23450,22350,29800,16100,22950,22706.74,2.01,0,-14792,24283,23616,23233,22566,22183,23425,22375,29,6850,200,16980,50,1,14286000,3214,6.59,0.65,12,0.27,3414.00,34768.00,31600,20240527,-28.80,17730,20240119,26.90,31600,-28.80,20240527,17730,26.90,20240119,31600,-28.80,20240527,17730,26.90,20240119,0.97,N,126720,200,28 억,,287180,N,N,2,N,00,N 20241128,140925,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22400,-550,5,-2.40,791788000,34818,30.18,22800,23450,22400,29800,16100,22950,22740.77,2.01,0,-14797,24283,23616,23233,22566,22183,23425,22375,29,6850,200,16980,50,1,14286000,3200,6.56,0.64,12,0.24,3414.00,34768.00,31600,20240527,-29.11,17730,20240119,26.34,31600,-29.11,20240527,17730,26.34,20240119,31600,-29.11,20240527,17730,26.34,20240119,0.97,N,126720,200,28 억,,287180,N,N,2,N,00,N diff --git a/126730/price/prices-20241101.csv b/126730/price/prices-20241101.csv index 13e5fea8e765..87cac2b40c5d 100644 --- a/126730/price/prices-20241101.csv +++ b/126730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9250,-390,5,-4.05,314834870,33487,88.44,9640,9760,9250,12530,6750,9640,9401.70,0.68,0,-17462,9893,9766,9583,9456,9273,9830,9520,43,2890,500,5970,10,1,8503460,787,13.41,2.77,12,0.39,690.00,3336.00,33800,20240507,-72.63,9030,20241119,2.44,33800,-72.63,20240507,9030,2.44,20241119,33800,-72.63,20240507,9030,2.44,20241119,1.90,N,126730,500,42 억,,57998,N,N,0,N,00,N +20241129,150924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9270,-370,5,-3.84,287209510,30502,80.56,9640,9760,9250,12530,6750,9640,9416.09,0.68,0,-16301,9893,9766,9583,9456,9273,9830,9520,43,2890,500,5970,10,1,8503460,788,13.43,2.78,12,0.36,690.00,3336.00,33800,20240507,-72.57,9030,20241119,2.66,33800,-72.57,20240507,9030,2.66,20241119,33800,-72.57,20240507,9030,2.66,20241119,1.90,N,126730,500,42 억,,57998,N,N,0,N,00,N +20241129,140928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9400,-240,5,-2.49,255438150,27086,71.54,9640,9760,9250,12530,6750,9640,9430.63,0.68,0,-13720,9893,9766,9583,9456,9273,9830,9520,43,2890,500,5970,10,1,8503460,799,13.62,2.82,12,0.32,690.00,3336.00,33800,20240507,-72.19,9030,20241119,4.10,33800,-72.19,20240507,9030,4.10,20241119,33800,-72.19,20240507,9030,4.10,20241119,1.90,N,126730,500,42 억,,57998,N,N,0,N,00,N +20241129,130924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9320,-320,5,-3.32,239335430,25361,66.98,9640,9760,9250,12530,6750,9640,9437.14,0.68,0,-14128,9893,9766,9583,9456,9273,9830,9520,43,2890,500,5970,10,1,8503460,793,13.51,2.79,12,0.30,690.00,3336.00,33800,20240507,-72.43,9030,20241119,3.21,33800,-72.43,20240507,9030,3.21,20241119,33800,-72.43,20240507,9030,3.21,20241119,1.90,N,126730,500,42 억,,57998,N,N,0,N,00,N +20241129,120925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9300,-340,5,-3.53,224498250,23772,62.79,9640,9760,9250,12530,6750,9640,9443.81,0.68,0,-14188,9893,9766,9583,9456,9273,9830,9520,43,2890,500,5970,10,1,8503460,791,13.48,2.79,12,0.28,690.00,3336.00,33800,20240507,-72.49,9030,20241119,2.99,33800,-72.49,20240507,9030,2.99,20241119,33800,-72.49,20240507,9030,2.99,20241119,1.90,N,126730,500,42 억,,57998,N,N,0,N,00,N +20241129,110927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9300,-340,5,-3.53,197534140,20870,55.12,9640,9760,9250,12530,6750,9640,9464.98,0.68,0,-13894,9893,9766,9583,9456,9273,9830,9520,43,2890,500,5970,10,1,8503460,791,13.48,2.79,12,0.25,690.00,3336.00,33800,20240507,-72.49,9030,20241119,2.99,33800,-72.49,20240507,9030,2.99,20241119,33800,-72.49,20240507,9030,2.99,20241119,1.90,N,126730,500,42 억,,57998,N,N,0,N,00,N +20241129,100921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9350,-290,5,-3.01,159962670,16836,44.47,9640,9760,9350,12530,6750,9640,9501.23,0.68,0,-13381,9893,9766,9583,9456,9273,9830,9520,43,2890,500,5970,10,1,8503460,795,13.55,2.80,12,0.20,690.00,3336.00,33800,20240507,-72.34,9030,20241119,3.54,33800,-72.34,20240507,9030,3.54,20241119,33800,-72.34,20240507,9030,3.54,20241119,1.90,N,126730,500,42 억,,57998,N,N,0,N,00,N +20241129,090925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9610,-30,5,-0.31,43981570,4565,12.06,9640,9760,9550,12530,6750,9640,9634.52,0.68,0,-3548,9893,9766,9583,9456,9273,9830,9520,43,2890,500,5970,10,1,8503460,817,13.93,2.88,12,0.05,690.00,3336.00,33800,20240507,-71.57,9030,20241119,6.42,33800,-71.57,20240507,9030,6.42,20241119,33800,-71.57,20240507,9030,6.42,20241119,1.90,N,126730,500,42 억,,57998,N,N,0,N,00,N 20241128,160912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,130,2,1.37,358447380,37654,138.63,9510,9710,9400,12360,6660,9510,9519.50,0.60,0,7353,9950,9730,9540,9320,9130,9635,9225,43,2850,500,5890,10,1,8503460,820,13.97,2.89,12,0.44,690.00,3336.00,33800,20240507,-71.48,9030,20241119,6.76,33800,-71.48,20240507,9030,6.76,20241119,33800,-71.48,20240507,9030,6.76,20241119,1.89,N,126730,500,42 억,,50639,N,N,0,N,00,N 20241128,150930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,140,2,1.47,346316680,36395,133.99,9510,9710,9400,12360,6660,9510,9515.50,0.60,0,7103,9950,9730,9540,9320,9130,9635,9225,43,2850,500,5890,10,1,8503460,821,13.99,2.89,12,0.43,690.00,3336.00,33800,20240507,-71.45,9030,20241119,6.87,33800,-71.45,20240507,9030,6.87,20241119,33800,-71.45,20240507,9030,6.87,20241119,1.89,N,126730,500,42 억,,50639,N,N,0,N,00,N 20241128,140926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9570,60,2,0.63,241103280,25427,93.61,9510,9600,9400,12360,6660,9510,9482.18,0.60,0,5272,9950,9730,9540,9320,9130,9635,9225,43,2850,500,5890,10,1,8503460,814,13.87,2.87,12,0.30,690.00,3336.00,33800,20240507,-71.69,9030,20241119,5.98,33800,-71.69,20240507,9030,5.98,20241119,33800,-71.69,20240507,9030,5.98,20241119,1.89,N,126730,500,42 억,,50639,N,N,0,N,00,N diff --git a/126880/price/prices-20241101.csv b/126880/price/prices-20241101.csv index 038ff80a4582..8c87e11d070f 100644 --- a/126880/price/prices-20241101.csv +++ b/126880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160907,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3295,-30,5,-0.90,78338025,23914,90.41,3325,3365,3245,4320,2330,3325,3275.82,1.69,0,-7588,3455,3390,3310,3245,3165,3422,3277,116,995,500,2390,5,1,23204903,765,20.21,0.67,12,0.10,163.00,4942.00,5530,20240110,-40.42,2900,20240805,13.62,5530,-40.42,20240110,2900,13.62,20240805,5530,-40.42,20240110,2900,13.62,20240805,3.34,N,126880,500,116 억,,391277,N,N,3,N,00,N +20241129,150924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,-65,5,-1.95,76471135,23344,88.25,3325,3365,3245,4320,2330,3325,3275.84,1.69,0,-7472,3455,3390,3310,3245,3165,3422,3277,116,995,500,2390,5,1,23204903,756,20.00,0.66,12,0.10,163.00,4942.00,5530,20240110,-41.05,2900,20240805,12.41,5530,-41.05,20240110,2900,12.41,20240805,5530,-41.05,20240110,2900,12.41,20240805,3.34,N,126880,500,116 억,,391277,N,N,24,N,00,N +20241129,140928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,-25,5,-0.75,69834875,21311,80.57,3325,3365,3245,4320,2330,3325,3276.94,1.69,0,-6570,3455,3390,3310,3245,3165,3422,3277,116,995,500,2390,5,1,23204903,766,20.25,0.67,12,0.09,163.00,4942.00,5530,20240110,-40.33,2900,20240805,13.79,5530,-40.33,20240110,2900,13.79,20240805,5530,-40.33,20240110,2900,13.79,20240805,3.34,N,126880,500,116 억,,391277,N,N,24,N,00,N +20241129,130925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,-70,5,-2.11,61622725,18797,71.06,3325,3365,3245,4320,2330,3325,3278.33,1.69,0,-5758,3455,3390,3310,3245,3165,3422,3277,116,995,500,2390,5,1,23204903,755,19.97,0.66,12,0.08,163.00,4942.00,5530,20240110,-41.14,2900,20240805,12.24,5530,-41.14,20240110,2900,12.24,20240805,5530,-41.14,20240110,2900,12.24,20240805,3.34,N,126880,500,116 억,,391277,N,N,24,N,00,N +20241129,120926,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-55,5,-1.65,52946770,16134,61.00,3325,3365,3260,4320,2330,3325,3281.69,1.69,0,-3870,3455,3390,3310,3245,3165,3422,3277,116,995,500,2390,5,1,23204903,759,20.06,0.66,12,0.07,163.00,4942.00,5530,20240110,-40.87,2900,20240805,12.76,5530,-40.87,20240110,2900,12.76,20240805,5530,-40.87,20240110,2900,12.76,20240805,3.34,N,126880,500,116 억,,391277,N,N,24,N,00,N +20241129,110927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,-50,5,-1.50,50445965,15369,58.10,3325,3365,3260,4320,2330,3325,3282.32,1.69,0,-3301,3455,3390,3310,3245,3165,3422,3277,116,995,500,2390,5,1,23204903,760,20.09,0.66,12,0.07,163.00,4942.00,5530,20240110,-40.78,2900,20240805,12.93,5530,-40.78,20240110,2900,12.93,20240805,5530,-40.78,20240110,2900,12.93,20240805,3.34,N,126880,500,116 억,,391277,N,N,24,N,00,N +20241129,100921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-15,5,-0.45,17576595,5311,20.08,3325,3365,3275,4320,2330,3325,3309.47,1.69,0,-3246,3455,3390,3310,3245,3165,3422,3277,116,995,500,2390,5,1,23204903,768,20.31,0.67,12,0.02,163.00,4942.00,5530,20240110,-40.14,2900,20240805,14.14,5530,-40.14,20240110,2900,14.14,20240805,5530,-40.14,20240110,2900,14.14,20240805,3.34,N,126880,500,116 억,,391277,N,N,24,N,00,N +20241129,090925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-10,5,-0.30,2100125,631,2.39,3325,3365,3315,4320,2330,3325,3328.25,1.69,0,-445,3455,3390,3310,3245,3165,3422,3277,116,995,500,2390,5,1,23204903,769,20.34,0.67,12,0.00,163.00,4942.00,5530,20240110,-40.05,2900,20240805,14.31,5530,-40.05,20240110,2900,14.31,20240805,5530,-40.05,20240110,2900,14.31,20240805,3.34,N,126880,500,116 억,,391277,N,N,24,N,00,N 20241128,160913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3325,50,2,1.53,87714025,26429,112.97,3255,3375,3230,4255,2295,3275,3318.80,1.69,0,-1430,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,772,20.40,0.67,12,0.11,163.00,4942.00,5530,20240110,-39.87,2900,20240805,14.66,5530,-39.87,20240110,2900,14.66,20240805,5530,-39.87,20240110,2900,14.66,20240805,3.31,N,126880,500,116 억,,392746,N,N,24,N,00,N 20241128,150930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,35,2,1.07,81787540,24643,105.34,3255,3375,3230,4255,2295,3275,3318.91,1.69,0,-1072,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,768,20.31,0.67,12,0.11,163.00,4942.00,5530,20240110,-40.14,2900,20240805,14.14,5530,-40.14,20240110,2900,14.14,20240805,5530,-40.14,20240110,2900,14.14,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N 20241128,140926,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,45,2,1.37,66639555,20074,85.81,3255,3375,3230,4255,2295,3275,3319.71,1.69,0,-1298,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,770,20.37,0.67,12,0.09,163.00,4942.00,5530,20240110,-39.96,2900,20240805,14.48,5530,-39.96,20240110,2900,14.48,20240805,5530,-39.96,20240110,2900,14.48,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N diff --git a/127120/price/prices-20241101.csv b/127120/price/prices-20241101.csv index c06a3ddca2a5..094fe810058c 100644 --- a/127120/price/prices-20241101.csv +++ b/127120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160907,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4050,-20,5,-0.49,1566682150,384333,124.39,4250,4400,3920,5290,2850,4070,4076.37,1.27,0,-31250,4356,4212,4056,3912,3756,4135,3835,112,1220,500,2840,5,1,22483843,911,-12.54,2.88,12,1.71,-323.00,1406.00,4400,20241129,-7.95,1775,20240617,128.17,4400,-7.95,20241129,1775,128.17,20240617,4400,-7.95,20241129,1775,128.17,20240617,0.04,N,127120,500,112 억,,285843,N,N,0,N,00,N +20241129,150924,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4085,15,2,0.37,1547027170,379475,122.82,4250,4400,3920,5290,2850,4070,4076.76,1.27,0,-29680,4356,4212,4056,3912,3756,4135,3835,112,1220,500,2840,5,1,22483843,918,-12.65,2.91,12,1.69,-323.00,1406.00,4400,20241129,-7.16,1775,20240617,130.14,4400,-7.16,20241129,1775,130.14,20240617,4400,-7.16,20241129,1775,130.14,20240617,0.04,N,127120,500,112 억,,285843,N,N,0,N,00,N +20241129,140928,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4055,-15,5,-0.37,1221506515,299103,96.81,4250,4400,3920,5290,2850,4070,4083.90,1.27,0,-40708,4356,4212,4056,3912,3756,4135,3835,112,1220,500,2840,5,1,22483843,912,-12.55,2.88,12,1.33,-323.00,1406.00,4400,20241129,-7.84,1775,20240617,128.45,4400,-7.84,20241129,1775,128.45,20240617,4400,-7.84,20241129,1775,128.45,20240617,0.04,N,127120,500,112 억,,285843,N,N,0,N,00,N +20241129,130925,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4105,35,2,0.86,1109704265,271829,87.98,4250,4400,3920,5290,2850,4070,4082.36,1.27,0,-37427,4356,4212,4056,3912,3756,4135,3835,112,1220,500,2840,5,1,22483843,923,-12.71,2.92,12,1.21,-323.00,1406.00,4400,20241129,-6.70,1775,20240617,131.27,4400,-6.70,20241129,1775,131.27,20240617,4400,-6.70,20241129,1775,131.27,20240617,0.04,N,127120,500,112 억,,285843,N,N,0,N,00,N +20241129,120926,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4065,-5,5,-0.12,960479085,235536,76.23,4250,4400,3920,5290,2850,4070,4077.84,1.27,0,-41491,4356,4212,4056,3912,3756,4135,3835,112,1220,500,2840,5,1,22483843,914,-12.59,2.89,12,1.05,-323.00,1406.00,4400,20241129,-7.61,1775,20240617,129.01,4400,-7.61,20241129,1775,129.01,20240617,4400,-7.61,20241129,1775,129.01,20240617,0.04,N,127120,500,112 억,,285843,N,N,0,N,00,N +20241129,110928,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4070,0,3,0.00,918729315,225242,72.90,4250,4400,3920,5290,2850,4070,4078.85,1.27,0,-39286,4356,4212,4056,3912,3756,4135,3835,112,1220,500,2840,5,1,22483843,915,-12.60,2.89,12,1.00,-323.00,1406.00,4400,20241129,-7.50,1775,20240617,129.30,4400,-7.50,20241129,1775,129.30,20240617,4400,-7.50,20241129,1775,129.30,20240617,0.04,N,127120,500,112 억,,285843,N,N,0,N,00,N +20241129,100921,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4045,-25,5,-0.61,634873285,155008,50.17,4250,4400,3920,5290,2850,4070,4095.75,1.27,0,-25955,4356,4212,4056,3912,3756,4135,3835,112,1220,500,2840,5,1,22483843,909,-12.52,2.88,12,0.69,-323.00,1406.00,4400,20241129,-8.07,1775,20240617,127.89,4400,-8.07,20241129,1775,127.89,20240617,4400,-8.07,20241129,1775,127.89,20240617,0.04,N,127120,500,112 억,,285843,N,N,0,N,00,N +20241129,090926,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4040,-30,5,-0.74,401310100,96333,31.18,4250,4400,4010,5290,2850,4070,4165.86,1.27,0,-20372,4356,4212,4056,3912,3756,4135,3835,112,1220,500,2840,5,1,22483843,908,-12.51,2.87,12,0.43,-323.00,1406.00,4400,20241129,-8.18,1775,20240617,127.61,4400,-8.18,20241129,1775,127.61,20240617,4400,-8.18,20241129,1775,127.61,20240617,0.04,N,127120,500,112 억,,285843,N,N,0,N,00,N 20241128,160913,54,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4070,-30,5,-0.73,1228283800,302405,96.03,4100,4200,3900,5330,2870,4100,4061.72,1.30,0,-5667,4316,4207,4016,3907,3716,4262,3962,112,1230,500,2870,5,1,22483843,915,-12.60,2.89,12,1.34,-323.00,1406.00,4200,20241128,-3.10,1775,20240617,129.30,4200,-3.10,20241128,1775,129.30,20240617,4200,-3.10,20241128,1775,129.30,20240617,0.05,N,127120,500,112 억,,291599,N,N,0,N,01,N 20241128,150930,54,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4105,5,2,0.12,1184598505,291669,92.62,4100,4200,3900,5330,2870,4100,4061.45,1.30,0,2100,4316,4207,4016,3907,3716,4262,3962,112,1230,500,2870,5,1,22483843,923,-12.71,2.92,12,1.30,-323.00,1406.00,4200,20241128,-2.26,1775,20240617,131.27,4200,-2.26,20241128,1775,131.27,20240617,4200,-2.26,20241128,1775,131.27,20240617,0.05,N,127120,500,112 억,,291599,N,N,0,N,01,N 20241128,140926,54,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4120,20,2,0.49,913488540,225292,71.54,4100,4200,3900,5330,2870,4100,4054.69,1.30,0,-815,4316,4207,4016,3907,3716,4262,3962,112,1230,500,2870,5,1,22483843,926,-12.76,2.93,12,1.00,-323.00,1406.00,4200,20241128,-1.90,1775,20240617,132.11,4200,-1.90,20241128,1775,132.11,20240617,4200,-1.90,20241128,1775,132.11,20240617,0.05,N,127120,500,112 억,,291599,N,N,0,N,01,N diff --git a/127710/price/prices-20241101.csv b/127710/price/prices-20241101.csv index 862e5f5c4d4a..da643143c301 100644 --- a/127710/price/prices-20241101.csv +++ b/127710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1426,20,2,1.42,87432724,61427,128.96,1409,1432,1353,1827,985,1406,1423.36,0.07,-420,-3420,1414,1410,1402,1398,1390,1412,1400,175,421,500,1010,1,1,34904082,498,-2.12,0.29,12,0.18,-672.00,4839.00,1568,20240326,-9.06,960,20240805,48.54,1568,-9.06,20240326,960,48.54,20240805,1568,-9.06,20240326,960,48.54,20240805,0.00,N,127710,500,174 억,,7168,N,N,0,N,00,N +20241129,150925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1418,12,2,0.85,84981250,59705,125.35,1409,1432,1353,1827,985,1406,1423.35,0.07,-420,-3420,1414,1410,1402,1398,1390,1412,1400,175,421,500,1010,1,1,34904082,495,-2.11,0.29,12,0.17,-672.00,4839.00,1568,20240326,-9.57,960,20240805,47.71,1568,-9.57,20240326,960,47.71,20240805,1568,-9.57,20240326,960,47.71,20240805,0.00,N,127710,500,174 억,,7168,N,N,0,N,00,N +20241129,140929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1418,12,2,0.85,83873106,58923,123.70,1409,1432,1353,1827,985,1406,1423.44,0.07,-398,-3398,1414,1410,1402,1398,1390,1412,1400,175,421,500,1010,1,1,34904082,495,-2.11,0.29,12,0.17,-672.00,4839.00,1568,20240326,-9.57,960,20240805,47.71,1568,-9.57,20240326,960,47.71,20240805,1568,-9.57,20240326,960,47.71,20240805,0.00,N,127710,500,174 억,,7190,N,N,0,N,00,N +20241129,130925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1402,-4,5,-0.28,81495652,57237,120.17,1409,1432,1353,1827,985,1406,1423.83,0.07,-395,-3395,1414,1410,1402,1398,1390,1412,1400,175,421,500,1010,1,1,34904082,489,-2.09,0.29,12,0.16,-672.00,4839.00,1568,20240326,-10.59,960,20240805,46.04,1568,-10.59,20240326,960,46.04,20240805,1568,-10.59,20240326,960,46.04,20240805,0.00,N,127710,500,174 억,,7193,N,N,0,N,00,N +20241129,120926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1399,-7,5,-0.50,80644907,56629,118.89,1409,1432,1353,1827,985,1406,1424.09,0.07,-421,-3421,1414,1410,1402,1398,1390,1412,1400,175,421,500,1010,1,1,34904082,488,-2.08,0.29,12,0.16,-672.00,4839.00,1568,20240326,-10.78,960,20240805,45.73,1568,-10.78,20240326,960,45.73,20240805,1568,-10.78,20240326,960,45.73,20240805,0.00,N,127710,500,174 억,,7167,N,N,0,N,00,N +20241129,110928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1393,-13,5,-0.92,80209745,56318,118.24,1409,1432,1353,1827,985,1406,1424.23,0.07,-421,-3421,1414,1410,1402,1398,1390,1412,1400,175,421,500,1010,1,1,34904082,486,-2.07,0.29,12,0.16,-672.00,4839.00,1568,20240326,-11.16,960,20240805,45.10,1568,-11.16,20240326,960,45.10,20240805,1568,-11.16,20240326,960,45.10,20240805,0.00,N,127710,500,174 억,,7167,N,N,0,N,00,N +20241129,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1430,24,2,1.71,65964679,46235,97.07,1409,1432,1409,1827,985,1406,1426.73,0.07,-365,-3365,1414,1410,1402,1398,1390,1412,1400,175,421,500,1010,1,1,34904082,499,-2.13,0.30,12,0.13,-672.00,4839.00,1568,20240326,-8.80,960,20240805,48.96,1568,-8.80,20240326,960,48.96,20240805,1568,-8.80,20240326,960,48.96,20240805,0.00,N,127710,500,174 억,,7223,N,N,0,N,00,N +20241129,090926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1414,8,2,0.57,4688890,3324,6.98,1409,1415,1409,1827,985,1406,1410.62,0.07,-235,-235,1414,1410,1402,1398,1390,1412,1400,175,421,500,1010,1,1,34904082,494,-2.10,0.29,12,0.01,-672.00,4839.00,1568,20240326,-9.82,960,20240805,47.29,1568,-9.82,20240326,960,47.29,20240805,1568,-9.82,20240326,960,47.29,20240805,0.00,N,127710,500,174 억,,7353,N,N,0,N,00,N 20241128,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1406,12,2,0.86,66067032,47155,104.17,1394,1406,1394,1812,976,1394,1401.06,0.07,142,142,1408,1400,1386,1378,1364,1405,1383,175,418,500,1000,1,1,34904082,491,-2.09,0.29,12,0.14,-672.00,4839.00,1568,20240326,-10.33,960,20240805,46.46,1568,-10.33,20240326,960,46.46,20240805,1568,-10.33,20240326,960,46.46,20240805,0.00,N,127710,500,174 억,,7588,N,N,0,N,00,N 20241128,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1406,12,2,0.86,65402018,46682,103.12,1394,1406,1394,1812,976,1394,1401.01,0.07,142,142,1408,1400,1386,1378,1364,1405,1383,175,418,500,1000,1,1,34904082,491,-2.09,0.29,12,0.13,-672.00,4839.00,1568,20240326,-10.33,960,20240805,46.46,1568,-10.33,20240326,960,46.46,20240805,1568,-10.33,20240326,960,46.46,20240805,0.00,N,127710,500,174 억,,7588,N,N,0,N,00,N 20241128,140927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,6,2,0.43,59085342,42178,93.17,1394,1406,1394,1812,976,1394,1400.86,0.07,20,20,1408,1400,1386,1378,1364,1405,1383,175,418,500,1000,1,1,34904082,489,-2.08,0.29,12,0.12,-672.00,4839.00,1568,20240326,-10.71,960,20240805,45.83,1568,-10.71,20240326,960,45.83,20240805,1568,-10.71,20240326,960,45.83,20240805,0.00,N,127710,500,174 억,,7466,N,N,0,N,00,N diff --git a/127980/price/prices-20241101.csv b/127980/price/prices-20241101.csv index 6b56bddad7fc..ed2f0ecf1d50 100644 --- a/127980/price/prices-20241101.csv +++ b/127980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,0,3,0.00,24688360,3948,219.82,6260,6330,6200,8170,4410,6290,6253.38,0.17,0,-118,6383,6336,6293,6246,6203,6315,6225,12,1880,100,4520,10,1,11840684,745,16.51,1.75,12,0.03,381.00,3598.00,10610,20240124,-40.72,6040,20240805,4.14,10610,-40.72,20240124,6040,4.14,20240805,10610,-40.72,20240124,6040,4.14,20240805,0.89,N,127980,100,11 억,,19747,N,N,0,N,00,N +20241129,150925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-10,5,-0.16,23205110,3712,206.68,6260,6330,6200,8170,4410,6290,6251.38,0.17,0,-41,6383,6336,6293,6246,6203,6315,6225,12,1880,100,4520,10,1,11840684,744,16.48,1.75,12,0.03,381.00,3598.00,10610,20240124,-40.81,6040,20240805,3.97,10610,-40.81,20240124,6040,3.97,20240805,10610,-40.81,20240124,6040,3.97,20240805,0.89,N,127980,100,11 억,,19747,N,N,0,N,00,N +20241129,140929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,20,2,0.32,13893440,2221,123.66,6260,6330,6200,8170,4410,6290,6255.49,0.17,0,-35,6383,6336,6293,6246,6203,6315,6225,12,1880,100,4520,10,1,11840684,747,16.56,1.75,12,0.02,381.00,3598.00,10610,20240124,-40.53,6040,20240805,4.47,10610,-40.53,20240124,6040,4.47,20240805,10610,-40.53,20240124,6040,4.47,20240805,0.89,N,127980,100,11 억,,19747,N,N,0,N,00,N +20241129,130925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,30,2,0.48,13434940,2148,119.60,6260,6330,6200,8170,4410,6290,6254.63,0.17,0,-49,6383,6336,6293,6246,6203,6315,6225,12,1880,100,4520,10,1,11840684,748,16.59,1.76,12,0.02,381.00,3598.00,10610,20240124,-40.43,6040,20240805,4.64,10610,-40.43,20240124,6040,4.64,20240805,10610,-40.43,20240124,6040,4.64,20240805,0.89,N,127980,100,11 억,,19747,N,N,0,N,00,N +20241129,120927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,-40,5,-0.64,13093740,2094,116.59,6260,6330,6200,8170,4410,6290,6252.98,0.17,0,-48,6383,6336,6293,6246,6203,6315,6225,12,1880,100,4520,10,1,11840684,740,16.40,1.74,12,0.02,381.00,3598.00,10610,20240124,-41.09,6040,20240805,3.48,10610,-41.09,20240124,6040,3.48,20240805,10610,-41.09,20240124,6040,3.48,20240805,0.89,N,127980,100,11 억,,19747,N,N,0,N,00,N +20241129,110928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,10,2,0.16,10951550,1753,97.61,6260,6330,6200,8170,4410,6290,6247.32,0.17,0,-31,6383,6336,6293,6246,6203,6315,6225,12,1880,100,4520,10,1,11840684,746,16.54,1.75,12,0.01,381.00,3598.00,10610,20240124,-40.62,6040,20240805,4.30,10610,-40.62,20240124,6040,4.30,20240805,10610,-40.62,20240124,6040,4.30,20240805,0.89,N,127980,100,11 억,,19747,N,N,0,N,00,N +20241129,100922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,-50,5,-0.79,10468060,1676,93.32,6260,6330,6200,8170,4410,6290,6245.86,0.17,0,-10,6383,6336,6293,6246,6203,6315,6225,12,1880,100,4520,10,1,11840684,739,16.38,1.73,12,0.01,381.00,3598.00,10610,20240124,-41.19,6040,20240805,3.31,10610,-41.19,20240124,6040,3.31,20240805,10610,-41.19,20240124,6040,3.31,20240805,0.89,N,127980,100,11 억,,19747,N,N,0,N,00,N +20241129,090926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,30,2,0.48,219070,35,1.95,6260,6330,6250,8170,4410,6290,6259.14,0.17,0,0,6383,6336,6293,6246,6203,6315,6225,12,1880,100,4520,10,1,11840684,748,16.59,1.76,12,0.00,381.00,3598.00,10610,20240124,-40.43,6040,20240805,4.64,10610,-40.43,20240124,6040,4.64,20240805,10610,-40.43,20240124,6040,4.64,20240805,0.89,N,127980,100,11 억,,19747,N,N,0,N,00,N 20241128,160913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,-20,5,-0.32,11296630,1794,44.56,6320,6340,6250,8200,4420,6310,6296.93,0.17,0,-24,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,745,16.51,1.75,12,0.02,381.00,3598.00,10610,20240124,-40.72,6040,20240805,4.14,10610,-40.72,20240124,6040,4.14,20240805,10610,-40.72,20240124,6040,4.14,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N 20241128,150931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-10,5,-0.16,9251060,1469,36.49,6320,6340,6250,8200,4420,6310,6297.52,0.17,0,-32,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,746,16.54,1.75,12,0.01,381.00,3598.00,10610,20240124,-40.62,6040,20240805,4.30,10610,-40.62,20240124,6040,4.30,20240805,10610,-40.62,20240124,6040,4.30,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N 20241128,140927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,10,2,0.16,8658780,1375,34.15,6320,6340,6250,8200,4420,6310,6297.29,0.17,0,-28,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,748,16.59,1.76,12,0.01,381.00,3598.00,10610,20240124,-40.43,6040,20240805,4.64,10610,-40.43,20240124,6040,4.64,20240805,10610,-40.43,20240124,6040,4.64,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N diff --git a/128540/price/prices-20241101.csv b/128540/price/prices-20241101.csv index eca6e232d77b..922066244450 100644 --- a/128540/price/prices-20241101.csv +++ b/128540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1714,7,2,0.41,3672423975,2019537,450.52,1752,1913,1700,2215,1195,1707,1818.51,0.16,0,-27672,1878,1792,1741,1655,1604,1767,1630,27,508,100,1160,1,1,26690460,457,21.97,0.49,12,7.57,78.00,3500.00,3380,20240627,-49.29,1155,20241025,48.40,3380,-49.29,20240627,1155,48.40,20241025,3380,-49.29,20240627,1155,48.40,20241025,0.55,N,128540,100,26 억,,41407,N,N,0,N,00,N +20241129,150925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1713,6,2,0.35,3601656960,1978082,441.27,1752,1913,1707,2215,1195,1707,1820.82,0.16,0,-24906,1878,1792,1741,1655,1604,1767,1630,27,508,100,1160,1,1,26690460,457,21.96,0.49,12,7.41,78.00,3500.00,3380,20240627,-49.32,1155,20241025,48.31,3380,-49.32,20240627,1155,48.31,20241025,3380,-49.32,20240627,1155,48.31,20241025,0.55,N,128540,100,26 억,,41407,N,N,0,N,00,N +20241129,140929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1712,5,2,0.29,3537733732,1940763,432.95,1752,1913,1707,2215,1195,1707,1822.89,0.16,0,-20073,1878,1792,1741,1655,1604,1767,1630,27,508,100,1160,1,1,26690460,457,21.95,0.49,12,7.27,78.00,3500.00,3380,20240627,-49.35,1155,20241025,48.23,3380,-49.35,20240627,1155,48.23,20241025,3380,-49.35,20240627,1155,48.23,20241025,0.55,N,128540,100,26 억,,41407,N,N,0,N,00,N +20241129,130926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1734,27,2,1.58,3449967355,1889717,421.56,1752,1913,1707,2215,1195,1707,1825.69,0.16,0,-24771,1878,1792,1741,1655,1604,1767,1630,27,508,100,1160,1,1,26690460,463,22.23,0.50,12,7.08,78.00,3500.00,3380,20240627,-48.70,1155,20241025,50.13,3380,-48.70,20240627,1155,50.13,20241025,3380,-48.70,20240627,1155,50.13,20241025,0.55,N,128540,100,26 억,,41407,N,N,0,N,00,N +20241129,120927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1733,26,2,1.52,3341787204,1828079,407.81,1752,1913,1707,2215,1195,1707,1828.07,0.16,0,-22527,1878,1792,1741,1655,1604,1767,1630,27,508,100,1160,1,1,26690460,463,22.22,0.50,12,6.85,78.00,3500.00,3380,20240627,-48.73,1155,20241025,50.04,3380,-48.73,20240627,1155,50.04,20241025,3380,-48.73,20240627,1155,50.04,20241025,0.55,N,128540,100,26 억,,41407,N,N,0,N,00,N +20241129,110928,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1758,51,2,2.99,3254400799,1778173,396.68,1752,1913,1707,2215,1195,1707,1830.23,0.16,0,-19664,1878,1792,1741,1655,1604,1767,1630,27,508,100,1160,1,1,26690460,469,22.54,0.50,12,6.66,78.00,3500.00,3380,20240627,-47.99,1155,20241025,52.21,3380,-47.99,20240627,1155,52.21,20241025,3380,-47.99,20240627,1155,52.21,20241025,0.55,N,128540,100,26 억,,41407,N,N,0,N,00,N +20241129,100922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1719,12,2,0.70,3055006776,1664368,371.29,1752,1913,1707,2215,1195,1707,1835.58,0.16,0,-10789,1878,1792,1741,1655,1604,1767,1630,27,508,100,1160,1,1,26690460,459,22.04,0.49,12,6.24,78.00,3500.00,3380,20240627,-49.14,1155,20241025,48.83,3380,-49.14,20240627,1155,48.83,20241025,3380,-49.14,20240627,1155,48.83,20241025,0.55,N,128540,100,26 억,,41407,N,N,0,N,00,N +20241129,090927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1866,159,2,9.31,1597221479,860975,192.07,1752,1913,1710,2215,1195,1707,1855.23,0.16,0,-14607,1878,1792,1741,1655,1604,1767,1630,27,508,100,1160,1,1,26690460,498,23.92,0.53,12,3.23,78.00,3500.00,3380,20240627,-44.79,1155,20241025,61.56,3380,-44.79,20240627,1155,61.56,20241025,3380,-44.79,20240627,1155,61.56,20241025,0.55,N,128540,100,26 억,,41407,N,N,0,N,00,N 20241128,160914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1707,-103,5,-5.69,761323210,439958,43.79,1812,1827,1690,2350,1267,1810,1730.02,0.19,0,-8603,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,456,21.88,0.49,12,1.65,78.00,3500.00,3380,20240627,-49.50,1155,20241025,47.79,3380,-49.50,20240627,1155,47.79,20241025,3380,-49.50,20240627,1155,47.79,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N 20241128,150931,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1709,-101,5,-5.58,693289069,400268,39.84,1812,1827,1690,2350,1267,1810,1731.60,0.19,0,-4220,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,456,21.91,0.49,12,1.50,78.00,3500.00,3380,20240627,-49.44,1155,20241025,47.97,3380,-49.44,20240627,1155,47.97,20241025,3380,-49.44,20240627,1155,47.97,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N 20241128,140927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1705,-105,5,-5.80,650422884,375134,37.34,1812,1827,1690,2350,1267,1810,1733.36,0.19,0,-5222,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,455,21.86,0.49,12,1.41,78.00,3500.00,3380,20240627,-49.56,1155,20241025,47.62,3380,-49.56,20240627,1155,47.62,20241025,3380,-49.56,20240627,1155,47.62,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N diff --git a/128660/price/prices-20241101.csv b/128660/price/prices-20241101.csv index 24a4019b196c..35615a963480 100644 --- a/128660/price/prices-20241101.csv +++ b/128660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-65,5,-2.11,192222410,63774,186.50,3075,3075,2990,3995,2155,3075,3014.12,0.73,0,-29597,3125,3100,3075,3050,3025,3112,3062,124,920,500,1960,5,1,24803369,747,5.32,1.05,12,0.26,566.00,2862.00,5390,20240521,-44.16,2830,20240909,6.36,5390,-44.16,20240521,2830,6.36,20240909,5390,-44.16,20240521,2830,6.36,20240909,3.11,N,128660,500,124 억,,181184,N,N,0,N,00,N +20241129,150926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-60,5,-1.95,177217975,58781,171.89,3075,3075,2990,3995,2155,3075,3014.89,0.73,0,-28394,3125,3100,3075,3050,3025,3112,3062,124,920,500,1960,5,1,24803369,748,5.33,1.05,12,0.24,566.00,2862.00,5390,20240521,-44.06,2830,20240909,6.54,5390,-44.06,20240521,2830,6.54,20240909,5390,-44.06,20240521,2830,6.54,20240909,3.11,N,128660,500,124 억,,181184,N,N,0,N,00,N +20241129,140930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-70,5,-2.28,132996040,44052,128.82,3075,3075,2990,3995,2155,3075,3019.07,0.73,0,-23965,3125,3100,3075,3050,3025,3112,3062,124,920,500,1960,5,1,24803369,745,5.31,1.05,12,0.18,566.00,2862.00,5390,20240521,-44.25,2830,20240909,6.18,5390,-44.25,20240521,2830,6.18,20240909,5390,-44.25,20240521,2830,6.18,20240909,3.11,N,128660,500,124 억,,181184,N,N,0,N,00,N +20241129,130926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-75,5,-2.44,122563810,40588,118.69,3075,3075,2990,3995,2155,3075,3019.71,0.73,0,-22691,3125,3100,3075,3050,3025,3112,3062,124,920,500,1960,5,1,24803369,744,5.30,1.05,12,0.16,566.00,2862.00,5390,20240521,-44.34,2830,20240909,6.01,5390,-44.34,20240521,2830,6.01,20240909,5390,-44.34,20240521,2830,6.01,20240909,3.11,N,128660,500,124 억,,181184,N,N,0,N,00,N +20241129,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-60,5,-1.95,95500940,31571,92.32,3075,3075,2990,3995,2155,3075,3024.96,0.73,0,-21790,3125,3100,3075,3050,3025,3112,3062,124,920,500,1960,5,1,24803369,748,5.33,1.05,12,0.13,566.00,2862.00,5390,20240521,-44.06,2830,20240909,6.54,5390,-44.06,20240521,2830,6.54,20240909,5390,-44.06,20240521,2830,6.54,20240909,3.11,N,128660,500,124 억,,181184,N,N,0,N,00,N +20241129,110929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,-45,5,-1.46,92668230,30630,89.57,3075,3075,2990,3995,2155,3075,3025.41,0.73,0,-21778,3125,3100,3075,3050,3025,3112,3062,124,920,500,1960,5,1,24803369,752,5.35,1.06,12,0.12,566.00,2862.00,5390,20240521,-43.78,2830,20240909,7.07,5390,-43.78,20240521,2830,7.07,20240909,5390,-43.78,20240521,2830,7.07,20240909,3.11,N,128660,500,124 억,,181184,N,N,0,N,00,N +20241129,100923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-70,5,-2.28,78100100,25791,75.42,3075,3075,2990,3995,2155,3075,3028.19,0.73,0,-20388,3125,3100,3075,3050,3025,3112,3062,124,920,500,1960,5,1,24803369,745,5.31,1.05,12,0.10,566.00,2862.00,5390,20240521,-44.25,2830,20240909,6.18,5390,-44.25,20240521,2830,6.18,20240909,5390,-44.25,20240521,2830,6.18,20240909,3.11,N,128660,500,124 억,,181184,N,N,0,N,00,N +20241129,090927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-20,5,-0.65,8396760,2741,8.02,3075,3075,3055,3995,2155,3075,3063.39,0.73,0,-2693,3125,3100,3075,3050,3025,3112,3062,124,920,500,1960,5,1,24803369,758,5.40,1.07,12,0.01,566.00,2862.00,5390,20240521,-43.32,2830,20240909,7.95,5390,-43.32,20240521,2830,7.95,20240909,5390,-43.32,20240521,2830,7.95,20240909,3.11,N,128660,500,124 억,,181184,N,N,0,N,00,N 20241128,160914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,15,2,0.49,104927320,34184,117.74,3060,3100,3050,3975,2145,3060,3069.49,0.70,0,7508,3106,3082,3066,3042,3026,3075,3035,124,915,500,1950,5,1,24803369,763,5.43,1.07,12,0.14,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.09,N,128660,500,124 억,,173676,N,N,0,N,00,N 20241128,150932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,15,2,0.49,97268420,31692,109.16,3060,3100,3050,3975,2145,3060,3069.18,0.70,0,7619,3106,3082,3066,3042,3026,3075,3035,124,915,500,1950,5,1,24803369,763,5.43,1.07,12,0.13,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.09,N,128660,500,124 억,,173676,N,N,0,N,00,N 20241128,140927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,10,2,0.33,90269050,29408,101.29,3060,3100,3050,3975,2145,3060,3069.54,0.70,0,7619,3106,3082,3066,3042,3026,3075,3035,124,915,500,1950,5,1,24803369,761,5.42,1.07,12,0.12,566.00,2862.00,5390,20240521,-43.04,2830,20240909,8.48,5390,-43.04,20240521,2830,8.48,20240909,5390,-43.04,20240521,2830,8.48,20240909,3.09,N,128660,500,124 억,,173676,N,N,0,N,00,N diff --git a/128820/price/prices-20241101.csv b/128820/price/prices-20241101.csv index a46a6c10dc54..a59f81e4e7c9 100644 --- a/128820/price/prices-20241101.csv +++ b/128820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160909,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3300,-40,5,-1.20,264584815,80052,128.56,3320,3345,3285,4340,2340,3340,3305.16,1.43,0,-23447,3413,3376,3348,3311,3283,3362,3297,2262,1000,5000,2400,5,1,45235478,1493,-23.57,0.25,12,0.18,-140.00,13314.00,4775,20240604,-30.89,3110,20240805,6.11,4775,-30.89,20240604,3110,6.11,20240805,4775,-30.89,20240604,3110,6.11,20240805,1.42,N,128820,5000,2261 억,,647013,N,N,4,N,00,N +20241129,150926,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3295,-45,5,-1.35,255316925,77243,124.05,3320,3345,3285,4340,2340,3340,3305.37,1.43,0,-22244,3413,3376,3348,3311,3283,3362,3297,2262,1000,5000,2400,5,1,45235478,1491,-23.54,0.25,12,0.17,-140.00,13314.00,4775,20240604,-30.99,3110,20240805,5.95,4775,-30.99,20240604,3110,5.95,20240805,4775,-30.99,20240604,3110,5.95,20240805,1.42,N,128820,5000,2261 억,,647013,N,N,4,N,00,N +20241129,140930,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,-20,5,-0.60,175858215,53132,85.33,3320,3345,3285,4340,2340,3340,3309.84,1.43,0,-19625,3413,3376,3348,3311,3283,3362,3297,2262,1000,5000,2400,5,1,45235478,1502,-23.71,0.25,12,0.12,-140.00,13314.00,4775,20240604,-30.47,3110,20240805,6.75,4775,-30.47,20240604,3110,6.75,20240805,4775,-30.47,20240604,3110,6.75,20240805,1.42,N,128820,5000,2261 억,,647013,N,N,4,N,00,N +20241129,130926,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3325,-15,5,-0.45,151391680,45756,73.48,3320,3345,3285,4340,2340,3340,3308.67,1.43,0,-19669,3413,3376,3348,3311,3283,3362,3297,2262,1000,5000,2400,5,1,45235478,1504,-23.75,0.25,12,0.10,-140.00,13314.00,4775,20240604,-30.37,3110,20240805,6.91,4775,-30.37,20240604,3110,6.91,20240805,4775,-30.37,20240604,3110,6.91,20240805,1.42,N,128820,5000,2261 억,,647013,N,N,4,N,00,N +20241129,120928,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3305,-35,5,-1.05,133682480,40413,64.90,3320,3345,3285,4340,2340,3340,3307.91,1.43,0,-21760,3413,3376,3348,3311,3283,3362,3297,2262,1000,5000,2400,5,1,45235478,1495,-23.61,0.25,12,0.09,-140.00,13314.00,4775,20240604,-30.79,3110,20240805,6.27,4775,-30.79,20240604,3110,6.27,20240805,4775,-30.79,20240604,3110,6.27,20240805,1.42,N,128820,5000,2261 억,,647013,N,N,4,N,00,N +20241129,110929,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,-20,5,-0.60,130761795,39530,63.49,3320,3345,3285,4340,2340,3340,3307.91,1.43,0,-21238,3413,3376,3348,3311,3283,3362,3297,2262,1000,5000,2400,5,1,45235478,1502,-23.71,0.25,12,0.09,-140.00,13314.00,4775,20240604,-30.47,3110,20240805,6.75,4775,-30.47,20240604,3110,6.75,20240805,4775,-30.47,20240604,3110,6.75,20240805,1.42,N,128820,5000,2261 억,,647013,N,N,4,N,00,N +20241129,100923,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3315,-25,5,-0.75,116750105,35297,56.69,3320,3345,3285,4340,2340,3340,3307.65,1.43,0,-22950,3413,3376,3348,3311,3283,3362,3297,2262,1000,5000,2400,5,1,45235478,1500,-23.68,0.25,12,0.08,-140.00,13314.00,4775,20240604,-30.58,3110,20240805,6.59,4775,-30.58,20240604,3110,6.59,20240805,4775,-30.58,20240604,3110,6.59,20240805,1.42,N,128820,5000,2261 억,,647013,N,N,4,N,00,N +20241129,090927,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,-20,5,-0.60,9526905,2869,4.61,3320,3345,3320,4340,2340,3340,3320.64,1.43,0,-2730,3413,3376,3348,3311,3283,3362,3297,2262,1000,5000,2400,5,1,45235478,1502,-23.71,0.25,12,0.01,-140.00,13314.00,4775,20240604,-30.47,3110,20240805,6.75,4775,-30.47,20240604,3110,6.75,20240805,4775,-30.47,20240604,3110,6.75,20240805,1.42,N,128820,5000,2261 억,,647013,N,N,4,N,00,N 20241128,160914,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3340,-20,5,-0.60,207778135,62227,66.32,3385,3385,3320,4365,2355,3360,3338.93,1.49,0,-22424,3466,3412,3371,3317,3276,3392,3297,2262,1005,5000,2410,5,1,45235478,1511,-23.86,0.25,12,0.14,-140.00,13314.00,4775,20240604,-30.05,3110,20240805,7.40,4775,-30.05,20240604,3110,7.40,20240805,4775,-30.05,20240604,3110,7.40,20240805,1.44,N,128820,5000,2261 억,,673330,N,N,4,N,00,N 20241128,150932,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3345,-15,5,-0.45,194067045,58120,61.94,3385,3385,3320,4365,2355,3360,3338.97,1.49,0,-23765,3466,3412,3371,3317,3276,3392,3297,2262,1005,5000,2410,5,1,45235478,1513,-23.89,0.25,12,0.13,-140.00,13314.00,4775,20240604,-29.95,3110,20240805,7.56,4775,-29.95,20240604,3110,7.56,20240805,4775,-29.95,20240604,3110,7.56,20240805,1.44,N,128820,5000,2261 억,,673330,N,N,1,N,00,N 20241128,140928,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3350,-10,5,-0.30,181307325,54298,57.87,3385,3385,3320,4365,2355,3360,3339.00,1.49,0,-22734,3466,3412,3371,3317,3276,3392,3297,2262,1005,5000,2410,5,1,45235478,1515,-23.93,0.25,12,0.12,-140.00,13314.00,4775,20240604,-29.84,3110,20240805,7.72,4775,-29.84,20240604,3110,7.72,20240805,4775,-29.84,20240604,3110,7.72,20240805,1.44,N,128820,5000,2261 억,,673330,N,N,1,N,00,N diff --git a/128940/price/prices-20241101.csv b/128940/price/prices-20241101.csv index b4e6cf84bcb8..28c25dc70cfc 100644 --- a/128940/price/prices-20241101.csv +++ b/128940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160909,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,272500,-14000,5,-4.89,22457219000,81048,189.51,285000,285500,271000,372000,201000,286500,277081.38,17.23,-1120,-7597,294833,290666,286833,282666,278833,292750,284750,320,85500,2500,212010,500,1,12810991,34910,23.87,3.51,12,0.63,11415.00,77706.00,377000,20240103,-27.72,258000,20240805,5.62,377000,-27.72,20240103,258000,5.62,20240805,377000,-27.72,20240103,258000,5.62,20240805,1.03,N,128940,2500,320 억,,2207374,N,N,54,N,00,N +20241129,150926,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,273500,-13000,5,-4.54,20126744500,72501,169.52,285000,285500,271000,372000,201000,286500,277596.49,17.23,-1120,-9618,294833,290666,286833,282666,278833,292750,284750,320,85500,2500,212010,500,1,12810991,35038,23.96,3.52,12,0.57,11415.00,77706.00,377000,20240103,-27.45,258000,20240805,6.01,377000,-27.45,20240103,258000,6.01,20240805,377000,-27.45,20240103,258000,6.01,20240805,1.03,N,128940,2500,320 억,,2207374,N,N,152,N,00,N +20241129,140930,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,275500,-11000,5,-3.84,14749293500,52786,123.42,285000,285500,275000,372000,201000,286500,279405.88,17.23,-1120,-10061,294833,290666,286833,282666,278833,292750,284750,320,85500,2500,212010,500,1,12810991,35294,24.13,3.55,12,0.41,11415.00,77706.00,377000,20240103,-26.92,258000,20240805,6.78,377000,-26.92,20240103,258000,6.78,20240805,377000,-26.92,20240103,258000,6.78,20240805,1.03,N,128940,2500,320 억,,2207374,N,N,152,N,00,N +20241129,130927,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,279000,-7500,5,-2.62,10571298500,37718,88.19,285000,285500,278500,372000,201000,286500,280258.58,17.23,-1120,-3817,294833,290666,286833,282666,278833,292750,284750,320,85500,2500,212010,500,1,12810991,35743,24.44,3.59,12,0.29,11415.00,77706.00,377000,20240103,-25.99,258000,20240805,8.14,377000,-25.99,20240103,258000,8.14,20240805,377000,-25.99,20240103,258000,8.14,20240805,1.03,N,128940,2500,320 억,,2207374,N,N,152,N,00,N +20241129,120928,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,280000,-6500,5,-2.27,8743029500,31172,72.89,285000,285500,279000,372000,201000,286500,280461.32,17.23,-1120,-1421,294833,290666,286833,282666,278833,292750,284750,320,85500,2500,212010,500,1,12810991,35871,24.53,3.60,12,0.24,11415.00,77706.00,377000,20240103,-25.73,258000,20240805,8.53,377000,-25.73,20240103,258000,8.53,20240805,377000,-25.73,20240103,258000,8.53,20240805,1.03,N,128940,2500,320 억,,2207374,N,N,152,N,00,N +20241129,110929,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,280500,-6000,5,-2.09,7034881500,25065,58.61,285000,285500,279000,372000,201000,286500,280646.61,17.23,-1120,505,294833,290666,286833,282666,278833,292750,284750,320,85500,2500,212010,500,1,12810991,35935,24.57,3.61,12,0.20,11415.00,77706.00,377000,20240103,-25.60,258000,20240805,8.72,377000,-25.60,20240103,258000,8.72,20240805,377000,-25.60,20240103,258000,8.72,20240805,1.03,N,128940,2500,320 억,,2207374,N,N,152,N,00,N +20241129,100923,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,280000,-6500,5,-2.27,3912425000,13921,32.55,285000,285500,279000,372000,201000,286500,281012.90,17.23,-1120,-1449,294833,290666,286833,282666,278833,292750,284750,320,85500,2500,212010,500,1,12810991,35871,24.53,3.60,12,0.11,11415.00,77706.00,377000,20240103,-25.73,258000,20240805,8.53,377000,-25.73,20240103,258000,8.53,20240805,377000,-25.73,20240103,258000,8.53,20240805,1.03,N,128940,2500,320 억,,2207374,N,N,152,N,00,N +20241129,090928,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,282500,-4000,5,-1.40,855821000,3017,7.05,285000,285500,281500,372000,201000,286500,283588.04,17.23,-1120,-489,294833,290666,286833,282666,278833,292750,284750,320,85500,2500,212010,500,1,12810991,36191,24.75,3.64,12,0.02,11415.00,77706.00,377000,20240103,-25.07,258000,20240805,9.50,377000,-25.07,20240103,258000,9.50,20240805,377000,-25.07,20240103,258000,9.50,20240805,1.03,N,128940,2500,320 억,,2207374,N,N,152,N,00,N 20241128,160915,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286500,3000,2,1.06,12086184000,42115,104.89,283500,291000,283000,368500,198500,283500,286983.95,17.41,0,-2867,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36703,25.10,3.69,12,0.33,11415.00,77706.00,377000,20240103,-24.01,258000,20240805,11.05,377000,-24.01,20240103,258000,11.05,20240805,377000,-24.01,20240103,258000,11.05,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,152,N,00,N 20241128,150932,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286000,2500,2,0.88,11007545500,38352,95.51,283500,291000,283000,368500,198500,283500,287013.96,17.41,0,-3062,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36639,25.05,3.68,12,0.30,11415.00,77706.00,377000,20240103,-24.14,258000,20240805,10.85,377000,-24.14,20240103,258000,10.85,20240805,377000,-24.14,20240103,258000,10.85,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N 20241128,140928,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286500,3000,2,1.06,9428878500,32846,81.80,283500,291000,283000,368500,198500,283500,287063.65,17.41,0,-2436,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36703,25.10,3.69,12,0.26,11415.00,77706.00,377000,20240103,-24.01,258000,20240805,11.05,377000,-24.01,20240103,258000,11.05,20240805,377000,-24.01,20240103,258000,11.05,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N diff --git a/129260/price/prices-20241101.csv b/129260/price/prices-20241101.csv index e9db62603e5e..6c7fc00cca96 100644 --- a/129260/price/prices-20241101.csv +++ b/129260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160910,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2120,5,2,0.24,65103055,30923,269.83,2115,2120,2100,2745,1485,2115,2105.20,1.67,0,-192,2151,2132,2121,2102,2091,2127,2097,149,630,500,1560,5,1,29747874,631,4.71,0.24,12,0.10,450.00,8960.00,2930,20240115,-27.65,1990,20240805,6.53,2930,-27.65,20240115,1990,6.53,20240805,2930,-27.65,20240115,1990,6.53,20240805,0.92,N,129260,500,148 억,,497957,N,N,2,N,00,N +20241129,150927,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2120,5,2,0.24,64445855,30613,267.13,2115,2120,2100,2745,1485,2115,2105.18,1.67,0,-191,2151,2132,2121,2102,2091,2127,2097,149,630,500,1560,5,1,29747874,631,4.71,0.24,12,0.10,450.00,8960.00,2930,20240115,-27.65,1990,20240805,6.53,2930,-27.65,20240115,1990,6.53,20240805,2930,-27.65,20240115,1990,6.53,20240805,0.92,N,129260,500,148 억,,497957,N,N,2,N,00,N +20241129,140931,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,-5,5,-0.24,57419145,27274,237.99,2115,2120,2100,2745,1485,2115,2105.27,1.67,0,-146,2151,2132,2121,2102,2091,2127,2097,149,630,500,1560,5,1,29747874,628,4.69,0.24,12,0.09,450.00,8960.00,2930,20240115,-27.99,1990,20240805,6.03,2930,-27.99,20240115,1990,6.03,20240805,2930,-27.99,20240115,1990,6.03,20240805,0.92,N,129260,500,148 억,,497957,N,N,2,N,00,N +20241129,130927,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,-5,5,-0.24,43830090,20811,181.60,2115,2120,2100,2745,1485,2115,2106.10,1.67,0,-146,2151,2132,2121,2102,2091,2127,2097,149,630,500,1560,5,1,29747874,628,4.69,0.24,12,0.07,450.00,8960.00,2930,20240115,-27.99,1990,20240805,6.03,2930,-27.99,20240115,1990,6.03,20240805,2930,-27.99,20240115,1990,6.03,20240805,0.92,N,129260,500,148 억,,497957,N,N,2,N,00,N +20241129,120928,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,-5,5,-0.24,41587950,19746,172.30,2115,2120,2100,2745,1485,2115,2106.15,1.67,0,-146,2151,2132,2121,2102,2091,2127,2097,149,630,500,1560,5,1,29747874,628,4.69,0.24,12,0.07,450.00,8960.00,2930,20240115,-27.99,1990,20240805,6.03,2930,-27.99,20240115,1990,6.03,20240805,2930,-27.99,20240115,1990,6.03,20240805,0.92,N,129260,500,148 억,,497957,N,N,2,N,00,N +20241129,110930,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2115,0,3,0.00,38296805,18183,158.66,2115,2120,2100,2745,1485,2115,2106.19,1.67,0,-146,2151,2132,2121,2102,2091,2127,2097,149,630,500,1560,5,1,29747874,629,4.70,0.24,12,0.06,450.00,8960.00,2930,20240115,-27.82,1990,20240805,6.28,2930,-27.82,20240115,1990,6.28,20240805,2930,-27.82,20240115,1990,6.28,20240805,0.92,N,129260,500,148 억,,497957,N,N,2,N,00,N +20241129,100924,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2105,-10,5,-0.47,34386335,16329,142.49,2115,2120,2100,2745,1485,2115,2105.84,1.67,0,-42,2151,2132,2121,2102,2091,2127,2097,149,630,500,1560,5,1,29747874,626,4.68,0.23,12,0.05,450.00,8960.00,2930,20240115,-28.16,1990,20240805,5.78,2930,-28.16,20240115,1990,5.78,20240805,2930,-28.16,20240115,1990,5.78,20240805,0.92,N,129260,500,148 억,,497957,N,N,2,N,00,N +20241129,090928,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2115,0,3,0.00,61335,29,0.25,2115,2115,2115,2745,1485,2115,2115.00,1.67,0,-4,2151,2132,2121,2102,2091,2127,2097,149,630,500,1560,5,1,29747874,629,4.70,0.24,12,0.00,450.00,8960.00,2930,20240115,-27.82,1990,20240805,6.28,2930,-27.82,20240115,1990,6.28,20240805,2930,-27.82,20240115,1990,6.28,20240805,0.92,N,129260,500,148 억,,497957,N,N,2,N,00,N 20241128,160915,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2115,-10,5,-0.47,24111220,11360,50.94,2125,2140,2110,2760,1490,2125,2122.48,1.67,0,564,2141,2132,2121,2112,2101,2137,2117,149,635,500,1570,5,1,29747874,629,4.70,0.24,12,0.04,450.00,8960.00,2930,20240115,-27.82,1990,20240805,6.28,2930,-27.82,20240115,1990,6.28,20240805,2930,-27.82,20240115,1990,6.28,20240805,0.94,N,129260,500,148 억,,497393,N,N,2,N,00,N 20241128,150933,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,0,3,0.00,13556155,6372,28.57,2125,2140,2110,2760,1490,2125,2127.46,1.67,0,363,2141,2132,2121,2112,2101,2137,2117,149,635,500,1570,5,1,29747874,632,4.72,0.24,12,0.02,450.00,8960.00,2930,20240115,-27.47,1990,20240805,6.78,2930,-27.47,20240115,1990,6.78,20240805,2930,-27.47,20240115,1990,6.78,20240805,0.94,N,129260,500,148 억,,497393,N,N,0,N,00,N 20241128,140928,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,5,2,0.24,9882640,4644,20.82,2125,2140,2110,2760,1490,2125,2128.04,1.67,0,226,2141,2132,2121,2112,2101,2137,2117,149,635,500,1570,5,1,29747874,634,4.73,0.24,12,0.02,450.00,8960.00,2930,20240115,-27.30,1990,20240805,7.04,2930,-27.30,20240115,1990,7.04,20240805,2930,-27.30,20240115,1990,7.04,20240805,0.94,N,129260,500,148 억,,497393,N,N,0,N,00,N diff --git a/129890/price/prices-20241101.csv b/129890/price/prices-20241101.csv index 785b2d5b1c7b..4b21580c2c42 100644 --- a/129890/price/prices-20241101.csv +++ b/129890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1070,-6,5,-0.56,49686287,46459,76.92,1070,1097,1055,1398,754,1076,1069.47,0.83,0,12825,1130,1103,1089,1062,1048,1096,1055,51,322,100,640,1,1,50643410,542,29.72,0.92,12,0.09,36.00,1159.00,1693,20240524,-36.80,813,20240102,31.61,1693,-36.80,20240524,813,31.61,20240102,1693,-36.80,20240524,813,31.61,20240102,0.55,N,129890,100,50 억,,418657,N,N,0,N,00,N +20241129,150927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1081,5,2,0.46,49421970,46212,76.51,1070,1097,1055,1398,754,1076,1069.46,0.83,0,12869,1130,1103,1089,1062,1048,1096,1055,51,322,100,640,1,1,50643410,547,30.03,0.93,12,0.09,36.00,1159.00,1693,20240524,-36.15,813,20240102,32.96,1693,-36.15,20240524,813,32.96,20240102,1693,-36.15,20240524,813,32.96,20240102,0.55,N,129890,100,50 억,,418657,N,N,0,N,00,N +20241129,140931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1079,3,2,0.28,45255289,42342,70.11,1070,1097,1055,1398,754,1076,1068.80,0.83,0,13087,1130,1103,1089,1062,1048,1096,1055,51,322,100,640,1,1,50643410,546,29.97,0.93,12,0.08,36.00,1159.00,1693,20240524,-36.27,813,20240102,32.72,1693,-36.27,20240524,813,32.72,20240102,1693,-36.27,20240524,813,32.72,20240102,0.55,N,129890,100,50 억,,418657,N,N,0,N,00,N +20241129,130927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1086,10,2,0.93,26548962,24839,41.13,1070,1097,1055,1398,754,1076,1068.84,0.83,0,1103,1130,1103,1089,1062,1048,1096,1055,51,322,100,640,1,1,50643410,550,30.17,0.94,12,0.05,36.00,1159.00,1693,20240524,-35.85,813,20240102,33.58,1693,-35.85,20240524,813,33.58,20240102,1693,-35.85,20240524,813,33.58,20240102,0.55,N,129890,100,50 억,,418657,N,N,0,N,00,N +20241129,120929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1091,15,2,1.39,24294619,22753,37.67,1070,1097,1055,1398,754,1076,1067.75,0.83,0,2336,1130,1103,1089,1062,1048,1096,1055,51,322,100,640,1,1,50643410,553,30.31,0.94,12,0.04,36.00,1159.00,1693,20240524,-35.56,813,20240102,34.19,1693,-35.56,20240524,813,34.19,20240102,1693,-35.56,20240524,813,34.19,20240102,0.55,N,129890,100,50 억,,418657,N,N,0,N,00,N +20241129,110930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1091,15,2,1.39,20815247,19538,32.35,1070,1097,1055,1398,754,1076,1065.37,0.83,0,422,1130,1103,1089,1062,1048,1096,1055,51,322,100,640,1,1,50643410,553,30.31,0.94,12,0.04,36.00,1159.00,1693,20240524,-35.56,813,20240102,34.19,1693,-35.56,20240524,813,34.19,20240102,1693,-35.56,20240524,813,34.19,20240102,0.55,N,129890,100,50 억,,418657,N,N,0,N,00,N +20241129,100924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1070,-6,5,-0.56,17315438,16308,27.00,1070,1076,1055,1398,754,1076,1061.78,0.83,0,1250,1130,1103,1089,1062,1048,1096,1055,51,322,100,640,1,1,50643410,542,29.72,0.92,12,0.03,36.00,1159.00,1693,20240524,-36.80,813,20240102,31.61,1693,-36.80,20240524,813,31.61,20240102,1693,-36.80,20240524,813,31.61,20240102,0.55,N,129890,100,50 억,,418657,N,N,0,N,00,N +20241129,090928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1061,-15,5,-1.39,1168195,1096,1.81,1070,1076,1060,1398,754,1076,1065.87,0.83,0,60,1130,1103,1089,1062,1048,1096,1055,51,322,100,640,1,1,50643410,537,29.47,0.92,12,0.00,36.00,1159.00,1693,20240524,-37.33,813,20240102,30.50,1693,-37.33,20240524,813,30.50,20240102,1693,-37.33,20240524,813,30.50,20240102,0.55,N,129890,100,50 억,,418657,N,N,0,N,00,N 20241128,160915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1076,-5,5,-0.46,65312044,60376,99.82,1116,1116,1075,1405,757,1081,1081.80,0.83,0,-3756,1109,1094,1084,1069,1059,1093,1068,51,324,100,640,1,1,50643410,545,29.89,0.93,12,0.12,36.00,1159.00,1693,20240524,-36.44,813,20240102,32.35,1693,-36.44,20240524,813,32.35,20240102,1693,-36.44,20240524,813,32.35,20240102,0.54,N,129890,100,50 억,,422413,N,N,0,N,00,N 20241128,150933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,-1,5,-0.09,59878560,55327,91.47,1116,1116,1076,1405,757,1081,1082.27,0.83,0,-3286,1109,1094,1084,1069,1059,1093,1068,51,324,100,640,1,1,50643410,547,30.00,0.93,12,0.11,36.00,1159.00,1693,20240524,-36.21,813,20240102,32.84,1693,-36.21,20240524,813,32.84,20240102,1693,-36.21,20240524,813,32.84,20240102,0.54,N,129890,100,50 억,,422413,N,N,0,N,00,N 20241128,140929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1082,1,2,0.09,49935291,46122,76.25,1116,1116,1076,1405,757,1081,1082.68,0.83,0,-2451,1109,1094,1084,1069,1059,1093,1068,51,324,100,640,1,1,50643410,548,30.06,0.93,12,0.09,36.00,1159.00,1693,20240524,-36.09,813,20240102,33.09,1693,-36.09,20240524,813,33.09,20240102,1693,-36.09,20240524,813,33.09,20240102,0.54,N,129890,100,50 억,,422413,N,N,0,N,00,N diff --git a/129920/price/prices-20241101.csv b/129920/price/prices-20241101.csv index 2debd6497a39..9209da77ad7f 100644 --- a/129920/price/prices-20241101.csv +++ b/129920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3685,5,2,0.14,122237845,33040,72.33,3680,3790,3630,4780,2580,3680,3699.69,1.24,0,-6529,3830,3755,3705,3630,3580,3730,3605,16,1100,100,2350,5,1,13715053,505,-6.99,0.68,12,0.24,-527.00,5446.00,7080,20240117,-47.95,3475,20241115,6.04,7080,-47.95,20240117,3475,6.04,20241115,7080,-47.95,20240117,3475,6.04,20241115,2.53,N,129920,100,16 억,,170501,N,N,0,N,00,N +20241129,150927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-25,5,-0.68,118077470,31906,69.85,3680,3790,3635,4780,2580,3680,3700.79,1.24,0,-5841,3830,3755,3705,3630,3580,3730,3605,16,1100,100,2350,5,1,13715053,501,-6.94,0.67,12,0.23,-527.00,5446.00,7080,20240117,-48.38,3475,20241115,5.18,7080,-48.38,20240117,3475,5.18,20241115,7080,-48.38,20240117,3475,5.18,20241115,2.53,N,129920,100,16 억,,170501,N,N,0,N,00,N +20241129,140931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3685,5,2,0.14,93865695,25278,55.34,3680,3790,3660,4780,2580,3680,3713.34,1.24,0,-4631,3830,3755,3705,3630,3580,3730,3605,16,1100,100,2350,5,1,13715053,505,-6.99,0.68,12,0.18,-527.00,5446.00,7080,20240117,-47.95,3475,20241115,6.04,7080,-47.95,20240117,3475,6.04,20241115,7080,-47.95,20240117,3475,6.04,20241115,2.53,N,129920,100,16 억,,170501,N,N,0,N,00,N +20241129,130928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3690,10,2,0.27,85041060,22880,50.09,3680,3790,3660,4780,2580,3680,3716.83,1.24,0,-4336,3830,3755,3705,3630,3580,3730,3605,16,1100,100,2350,5,1,13715053,506,-7.00,0.68,12,0.17,-527.00,5446.00,7080,20240117,-47.88,3475,20241115,6.19,7080,-47.88,20240117,3475,6.19,20241115,7080,-47.88,20240117,3475,6.19,20241115,2.53,N,129920,100,16 억,,170501,N,N,0,N,00,N +20241129,120929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,-10,5,-0.27,81547745,21929,48.01,3680,3790,3660,4780,2580,3680,3718.72,1.24,0,-3547,3830,3755,3705,3630,3580,3730,3605,16,1100,100,2350,5,1,13715053,503,-6.96,0.67,12,0.16,-527.00,5446.00,7080,20240117,-48.16,3475,20241115,5.61,7080,-48.16,20240117,3475,5.61,20241115,7080,-48.16,20240117,3475,5.61,20241115,2.53,N,129920,100,16 억,,170501,N,N,0,N,00,N +20241129,110930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,0,3,0.00,77311835,20779,45.49,3680,3790,3660,4780,2580,3680,3720.67,1.24,0,-3376,3830,3755,3705,3630,3580,3730,3605,16,1100,100,2350,5,1,13715053,505,-6.98,0.68,12,0.15,-527.00,5446.00,7080,20240117,-48.02,3475,20241115,5.90,7080,-48.02,20240117,3475,5.90,20241115,7080,-48.02,20240117,3475,5.90,20241115,2.53,N,129920,100,16 억,,170501,N,N,0,N,00,N +20241129,100924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,55,2,1.49,64438180,17293,37.86,3680,3790,3660,4780,2580,3680,3726.26,1.24,0,-1993,3830,3755,3705,3630,3580,3730,3605,16,1100,100,2350,5,1,13715053,512,-7.09,0.69,12,0.13,-527.00,5446.00,7080,20240117,-47.25,3475,20241115,7.48,7080,-47.25,20240117,3475,7.48,20241115,7080,-47.25,20240117,3475,7.48,20241115,2.53,N,129920,100,16 억,,170501,N,N,0,N,00,N +20241129,090929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,40,2,1.09,4262885,1158,2.54,3680,3720,3680,4780,2580,3680,3681.25,1.24,0,0,3830,3755,3705,3630,3580,3730,3605,16,1100,100,2350,5,1,13715053,510,-7.06,0.68,12,0.01,-527.00,5446.00,7080,20240117,-47.46,3475,20241115,7.05,7080,-47.46,20240117,3475,7.05,20241115,7080,-47.46,20240117,3475,7.05,20241115,2.53,N,129920,100,16 억,,170501,N,N,0,N,00,N 20241128,160916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,-15,5,-0.41,166077540,44988,44.64,3690,3780,3655,4800,2590,3695,3691.60,1.36,0,-16055,4001,3847,3761,3607,3521,3805,3565,16,1105,100,2360,5,1,13715053,505,-6.98,0.68,12,0.33,-527.00,5446.00,7080,20240117,-48.02,3475,20241115,5.90,7080,-48.02,20240117,3475,5.90,20241115,7080,-48.02,20240117,3475,5.90,20241115,2.52,N,129920,100,16 억,,186555,N,N,0,N,00,N 20241128,150933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,5,2,0.14,154345680,41803,41.48,3690,3780,3655,4800,2590,3695,3692.22,1.36,0,-15584,4001,3847,3761,3607,3521,3805,3565,16,1105,100,2360,5,1,13715053,507,-7.02,0.68,12,0.30,-527.00,5446.00,7080,20240117,-47.74,3475,20241115,6.47,7080,-47.74,20240117,3475,6.47,20241115,7080,-47.74,20240117,3475,6.47,20241115,2.52,N,129920,100,16 억,,186555,N,N,0,N,00,N 20241128,140929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3745,50,2,1.35,140951765,38189,37.90,3690,3780,3655,4800,2590,3695,3690.90,1.36,0,-13913,4001,3847,3761,3607,3521,3805,3565,16,1105,100,2360,5,1,13715053,514,-7.11,0.69,12,0.28,-527.00,5446.00,7080,20240117,-47.10,3475,20241115,7.77,7080,-47.10,20240117,3475,7.77,20241115,7080,-47.10,20240117,3475,7.77,20241115,2.52,N,129920,100,16 억,,186555,N,N,0,N,00,N diff --git a/130500/price/prices-20241101.csv b/130500/price/prices-20241101.csv index 41f6f08a3ed7..b1231e369a32 100644 --- a/130500/price/prices-20241101.csv +++ b/130500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160911,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2640,-10,5,-0.38,140709280,53415,138.06,2650,2685,2585,3445,1855,2650,2634.27,1.77,0,-15117,2786,2717,2681,2612,2576,2700,2595,73,795,500,1690,5,1,14545052,384,17.84,0.49,12,0.37,148.00,5394.00,5140,20240820,-48.64,2460,20240805,7.32,5140,-48.64,20240820,2460,7.32,20240805,5140,-48.64,20240820,2460,7.32,20240805,2.47,N,130500,500,72 억,,257989,N,N,0,N,00,N +20241129,150928,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2630,-20,5,-0.75,139241845,52857,136.62,2650,2685,2585,3445,1855,2650,2634.31,1.77,0,-15303,2786,2717,2681,2612,2576,2700,2595,73,795,500,1690,5,1,14545052,383,17.77,0.49,12,0.36,148.00,5394.00,5140,20240820,-48.83,2460,20240805,6.91,5140,-48.83,20240820,2460,6.91,20240805,5140,-48.83,20240820,2460,6.91,20240805,2.47,N,130500,500,72 억,,257989,N,N,0,N,00,N +20241129,140932,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2685,35,2,1.32,117458815,44575,115.21,2650,2685,2585,3445,1855,2650,2635.08,1.77,0,-14512,2786,2717,2681,2612,2576,2700,2595,73,795,500,1690,5,1,14545052,391,18.14,0.50,12,0.31,148.00,5394.00,5140,20240820,-47.76,2460,20240805,9.15,5140,-47.76,20240820,2460,9.15,20240805,5140,-47.76,20240820,2460,9.15,20240805,2.47,N,130500,500,72 억,,257989,N,N,0,N,00,N +20241129,130928,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2655,5,2,0.19,98765005,37567,97.10,2650,2670,2585,3445,1855,2650,2629.04,1.77,0,-14330,2786,2717,2681,2612,2576,2700,2595,73,795,500,1690,5,1,14545052,386,17.94,0.49,12,0.26,148.00,5394.00,5140,20240820,-48.35,2460,20240805,7.93,5140,-48.35,20240820,2460,7.93,20240805,5140,-48.35,20240820,2460,7.93,20240805,2.47,N,130500,500,72 억,,257989,N,N,0,N,00,N +20241129,120929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2635,-15,5,-0.57,75085895,28595,73.91,2650,2670,2585,3445,1855,2650,2625.84,1.77,0,-13121,2786,2717,2681,2612,2576,2700,2595,73,795,500,1690,5,1,14545052,383,17.80,0.49,12,0.20,148.00,5394.00,5140,20240820,-48.74,2460,20240805,7.11,5140,-48.74,20240820,2460,7.11,20240805,5140,-48.74,20240820,2460,7.11,20240805,2.47,N,130500,500,72 억,,257989,N,N,0,N,00,N +20241129,110931,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2660,10,2,0.38,68539935,26125,67.52,2650,2660,2585,3445,1855,2650,2623.54,1.77,0,-11185,2786,2717,2681,2612,2576,2700,2595,73,795,500,1690,5,1,14545052,387,17.97,0.49,12,0.18,148.00,5394.00,5140,20240820,-48.25,2460,20240805,8.13,5140,-48.25,20240820,2460,8.13,20240805,5140,-48.25,20240820,2460,8.13,20240805,2.47,N,130500,500,72 억,,257989,N,N,0,N,00,N +20241129,100925,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2590,-60,5,-2.26,31148640,11926,30.82,2650,2650,2585,3445,1855,2650,2611.83,1.77,0,-2880,2786,2717,2681,2612,2576,2700,2595,73,795,500,1690,5,1,14545052,377,17.50,0.48,12,0.08,148.00,5394.00,5140,20240820,-49.61,2460,20240805,5.28,5140,-49.61,20240820,2460,5.28,20240805,5140,-49.61,20240820,2460,5.28,20240805,2.47,N,130500,500,72 억,,257989,N,N,0,N,00,N +20241129,090929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2650,0,3,0.00,1912525,725,1.87,2650,2650,2620,3445,1855,2650,2637.97,1.77,0,-29,2786,2717,2681,2612,2576,2700,2595,73,795,500,1690,5,1,14545052,385,17.91,0.49,12,0.00,148.00,5394.00,5140,20240820,-48.44,2460,20240805,7.72,5140,-48.44,20240820,2460,7.72,20240805,5140,-48.44,20240820,2460,7.72,20240805,2.47,N,130500,500,72 억,,257989,N,N,0,N,00,N 20241128,160916,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2650,-55,5,-2.03,100397345,37715,192.01,2705,2750,2645,3515,1895,2705,2662.12,1.77,0,847,2761,2732,2696,2667,2631,2747,2682,73,810,500,1730,5,1,14545052,385,17.91,0.49,12,0.26,148.00,5394.00,5140,20240820,-48.44,2460,20240805,7.72,5140,-48.44,20240820,2460,7.72,20240805,5140,-48.44,20240820,2460,7.72,20240805,2.52,N,130500,500,72 억,,257142,N,N,0,N,00,N 20241128,150934,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2650,-55,5,-2.03,93593810,35148,178.94,2705,2750,2645,3515,1895,2705,2662.85,1.77,0,1124,2761,2732,2696,2667,2631,2747,2682,73,810,500,1730,5,1,14545052,385,17.91,0.49,12,0.24,148.00,5394.00,5140,20240820,-48.44,2460,20240805,7.72,5140,-48.44,20240820,2460,7.72,20240805,5140,-48.44,20240820,2460,7.72,20240805,2.52,N,130500,500,72 억,,257142,N,N,0,N,00,N 20241128,140929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2670,-35,5,-1.29,56916655,21321,108.55,2705,2750,2655,3515,1895,2705,2669.51,1.77,0,3980,2761,2732,2696,2667,2631,2747,2682,73,810,500,1730,5,1,14545052,388,18.04,0.49,12,0.15,148.00,5394.00,5140,20240820,-48.05,2460,20240805,8.54,5140,-48.05,20240820,2460,8.54,20240805,5140,-48.05,20240820,2460,8.54,20240805,2.52,N,130500,500,72 억,,257142,N,N,0,N,00,N diff --git a/130580/price/prices-20241101.csv b/130580/price/prices-20241101.csv index 57968480ef24..0cf5cbb3de16 100644 --- a/130580/price/prices-20241101.csv +++ b/130580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-30,5,-0.59,24608320,4911,164.91,4990,5050,4990,6570,3550,5060,5010.86,44.43,0,-33,5126,5092,5026,4992,4926,5110,5010,77,1510,500,3640,10,1,15400000,775,7.46,0.85,12,0.03,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6842179,N,N,0,N,00,N +20241129,150928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-50,5,-0.99,24422210,4874,163.67,4990,5050,4990,6570,3550,5060,5010.71,44.43,0,-32,5126,5092,5026,4992,4926,5110,5010,77,1510,500,3640,10,1,15400000,772,7.43,0.85,12,0.03,674.00,5889.00,6340,20231222,-20.98,4585,20240805,9.27,6300,-20.48,20240102,4585,9.27,20240805,6340,-20.98,20231222,4585,9.27,20240805,0.11,N,130580,500,77 억,,6842179,N,N,0,N,00,N +20241129,140932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-30,5,-0.59,20914990,4174,140.16,4990,5050,4990,6570,3550,5060,5010.78,44.43,0,-32,5126,5092,5026,4992,4926,5110,5010,77,1510,500,3640,10,1,15400000,775,7.46,0.85,12,0.03,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6842179,N,N,0,N,00,N +20241129,130928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-30,5,-0.59,20879780,4167,139.93,4990,5050,4990,6570,3550,5060,5010.75,44.43,0,-32,5126,5092,5026,4992,4926,5110,5010,77,1510,500,3640,10,1,15400000,775,7.46,0.85,12,0.03,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6842179,N,N,0,N,00,N +20241129,120930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-30,5,-0.59,20869720,4165,139.86,4990,5050,4990,6570,3550,5060,5010.74,44.43,0,-32,5126,5092,5026,4992,4926,5110,5010,77,1510,500,3640,10,1,15400000,775,7.46,0.85,12,0.03,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6842179,N,N,0,N,00,N +20241129,110931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-50,5,-0.99,20809370,4153,139.46,4990,5050,4990,6570,3550,5060,5010.68,44.43,0,-31,5126,5092,5026,4992,4926,5110,5010,77,1510,500,3640,10,1,15400000,772,7.43,0.85,12,0.03,674.00,5889.00,6340,20231222,-20.98,4585,20240805,9.27,6300,-20.48,20240102,4585,9.27,20240805,6340,-20.98,20231222,4585,9.27,20240805,0.11,N,130580,500,77 억,,6842179,N,N,0,N,00,N +20241129,100925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-50,5,-0.99,18898530,3772,126.66,4990,5050,4990,6570,3550,5060,5010.21,44.43,0,-31,5126,5092,5026,4992,4926,5110,5010,77,1510,500,3640,10,1,15400000,772,7.43,0.85,12,0.02,674.00,5889.00,6340,20231222,-20.98,4585,20240805,9.27,6300,-20.48,20240102,4585,9.27,20240805,6340,-20.98,20231222,4585,9.27,20240805,0.11,N,130580,500,77 억,,6842179,N,N,0,N,00,N +20241129,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-30,5,-0.59,1103510,221,7.42,4990,5050,4990,6570,3550,5060,4993.26,44.43,0,-31,5126,5092,5026,4992,4926,5110,5010,77,1510,500,3640,10,1,15400000,775,7.46,0.85,12,0.00,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6842179,N,N,0,N,00,N 20241128,160916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,0,3,0.00,14860050,2978,78.89,4960,5060,4960,6570,3550,5060,4989.94,44.43,0,-107,5113,5086,5033,5006,4953,5100,5020,77,1510,500,3640,10,1,15400000,779,7.51,0.86,12,0.02,674.00,5889.00,6340,20231222,-20.19,4585,20240805,10.36,6300,-19.68,20240102,4585,10.36,20240805,6340,-20.19,20231222,4585,10.36,20240805,0.11,N,130580,500,77 억,,6842286,N,N,0,N,00,N 20241128,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-50,5,-0.99,6918830,1390,36.82,4960,5020,4960,6570,3550,5060,4977.58,44.43,0,77,5113,5086,5033,5006,4953,5100,5020,77,1510,500,3640,10,1,15400000,772,7.43,0.85,12,0.01,674.00,5889.00,6340,20231222,-20.98,4585,20240805,9.27,6300,-20.48,20240102,4585,9.27,20240805,6340,-20.98,20231222,4585,9.27,20240805,0.11,N,130580,500,77 억,,6842286,N,N,0,N,00,N 20241128,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-50,5,-0.99,6883760,1383,36.64,4960,5020,4960,6570,3550,5060,4977.41,44.43,0,77,5113,5086,5033,5006,4953,5100,5020,77,1510,500,3640,10,1,15400000,772,7.43,0.85,12,0.01,674.00,5889.00,6340,20231222,-20.98,4585,20240805,9.27,6300,-20.48,20240102,4585,9.27,20240805,6340,-20.98,20231222,4585,9.27,20240805,0.11,N,130580,500,77 억,,6842286,N,N,0,N,00,N diff --git a/130660/price/prices-20241101.csv b/130660/price/prices-20241101.csv index 46005bd77fb4..c766b0bc065f 100644 --- a/130660/price/prices-20241101.csv +++ b/130660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160911,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11130,-230,5,-2.02,2785112380,250971,174.86,11290,11400,10970,14760,7960,11360,11097.23,4.99,0,56513,11666,11512,11436,11282,11206,11475,11245,163,3400,500,7270,10,1,32600000,3628,23.38,3.50,12,0.77,476.00,3178.00,19500,20240718,-42.92,6730,20240418,65.38,19500,-42.92,20240718,6730,65.38,20240418,19500,-42.92,20240718,6730,65.38,20240418,3.70,N,130660,500,163 억,,1627446,N,N,3206,N,00,N +20241129,150928,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11120,-240,5,-2.11,2653546550,239147,166.63,11290,11400,10970,14760,7960,11360,11095.86,4.99,0,50250,11666,11512,11436,11282,11206,11475,11245,163,3400,500,7270,10,1,32600000,3625,23.36,3.50,12,0.73,476.00,3178.00,19500,20240718,-42.97,6730,20240418,65.23,19500,-42.97,20240718,6730,65.23,20240418,19500,-42.97,20240718,6730,65.23,20240418,3.70,N,130660,500,163 억,,1627446,N,N,72,N,00,N +20241129,140932,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11210,-150,5,-1.32,2489829090,224449,156.38,11290,11400,10970,14760,7960,11360,11093.05,4.99,0,46195,11666,11512,11436,11282,11206,11475,11245,163,3400,500,7270,10,1,32600000,3654,23.55,3.53,12,0.69,476.00,3178.00,19500,20240718,-42.51,6730,20240418,66.57,19500,-42.51,20240718,6730,66.57,20240418,19500,-42.51,20240718,6730,66.57,20240418,3.70,N,130660,500,163 억,,1627446,N,N,72,N,00,N +20241129,130929,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11200,-160,5,-1.41,2358290630,212724,148.21,11290,11400,10970,14760,7960,11360,11086.12,4.99,0,41405,11666,11512,11436,11282,11206,11475,11245,163,3400,500,7270,10,1,32600000,3651,23.53,3.52,12,0.65,476.00,3178.00,19500,20240718,-42.56,6730,20240418,66.42,19500,-42.56,20240718,6730,66.42,20240418,19500,-42.56,20240718,6730,66.42,20240418,3.70,N,130660,500,163 억,,1627446,N,N,72,N,00,N +20241129,120930,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11190,-170,5,-1.50,2239966010,202158,140.85,11290,11400,10970,14760,7960,11360,11080.24,4.99,0,40105,11666,11512,11436,11282,11206,11475,11245,163,3400,500,7270,10,1,32600000,3648,23.51,3.52,12,0.62,476.00,3178.00,19500,20240718,-42.62,6730,20240418,66.27,19500,-42.62,20240718,6730,66.27,20240418,19500,-42.62,20240718,6730,66.27,20240418,3.70,N,130660,500,163 억,,1627446,N,N,72,N,00,N +20241129,110931,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11130,-230,5,-2.02,1996407860,180275,125.61,11290,11400,10970,14760,7960,11360,11074.20,4.99,0,32944,11666,11512,11436,11282,11206,11475,11245,163,3400,500,7270,10,1,32600000,3628,23.38,3.50,12,0.55,476.00,3178.00,19500,20240718,-42.92,6730,20240418,65.38,19500,-42.92,20240718,6730,65.38,20240418,19500,-42.92,20240718,6730,65.38,20240418,3.70,N,130660,500,163 억,,1627446,N,N,72,N,00,N +20241129,100925,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11020,-340,5,-2.99,1761368450,159047,110.82,11290,11400,10970,14760,7960,11360,11074.48,4.99,0,26972,11666,11512,11436,11282,11206,11475,11245,163,3400,500,7270,10,1,32600000,3593,23.15,3.47,12,0.49,476.00,3178.00,19500,20240718,-43.49,6730,20240418,63.74,19500,-43.49,20240718,6730,63.74,20240418,19500,-43.49,20240718,6730,63.74,20240418,3.70,N,130660,500,163 억,,1627446,N,N,72,N,00,N +20241129,090929,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11220,-140,5,-1.23,206473820,18346,12.78,11290,11400,11180,14760,7960,11360,11254.31,4.99,0,-2675,11666,11512,11436,11282,11206,11475,11245,163,3400,500,7270,10,1,32600000,3658,23.57,3.53,12,0.06,476.00,3178.00,19500,20240718,-42.46,6730,20240418,66.72,19500,-42.46,20240718,6730,66.72,20240418,19500,-42.46,20240718,6730,66.72,20240418,3.70,N,130660,500,163 억,,1627446,N,N,72,N,00,N 20241128,160917,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11360,-160,5,-1.39,1596518470,139525,77.30,11530,11590,11360,14970,8070,11520,11443.67,5.01,0,-9157,11820,11670,11580,11430,11340,11625,11385,163,3450,500,7370,10,1,32600000,3703,23.87,3.57,12,0.43,476.00,3178.00,19500,20240718,-41.74,6730,20240418,68.80,19500,-41.74,20240718,6730,68.80,20240418,19500,-41.74,20240718,6730,68.80,20240418,3.63,N,130660,500,163 억,,1632389,N,N,72,N,00,N 20241128,150934,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11400,-120,5,-1.04,1364685080,119146,66.01,11530,11590,11400,14970,8070,11520,11453.89,5.01,0,-6466,11820,11670,11580,11430,11340,11625,11385,163,3450,500,7370,10,1,32600000,3716,23.95,3.59,12,0.37,476.00,3178.00,19500,20240718,-41.54,6730,20240418,69.39,19500,-41.54,20240718,6730,69.39,20240418,19500,-41.54,20240718,6730,69.39,20240418,3.63,N,130660,500,163 억,,1632389,N,N,194,N,00,N 20241128,140930,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11420,-100,5,-0.87,1172063710,102267,56.66,11530,11590,11400,14970,8070,11520,11460.82,5.01,0,-7169,11820,11670,11580,11430,11340,11625,11385,163,3450,500,7370,10,1,32600000,3723,23.99,3.59,12,0.31,476.00,3178.00,19500,20240718,-41.44,6730,20240418,69.69,19500,-41.44,20240718,6730,69.69,20240418,19500,-41.44,20240718,6730,69.69,20240418,3.63,N,130660,500,163 억,,1632389,N,N,194,N,00,N diff --git a/130740/price/prices-20241101.csv b/130740/price/prices-20241101.csv index 7e7a6392a65d..398b78aed875 100644 --- a/130740/price/prices-20241101.csv +++ b/130740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1779,5,2,0.28,34915353,19557,165.21,1774,1819,1774,2305,1242,1774,1785.31,0.20,0,-756,1835,1804,1788,1757,1741,1820,1773,56,531,500,1090,1,1,11276679,201,-10.46,0.33,12,0.17,-170.00,5354.00,3480,20240207,-48.88,1704,20241118,4.40,3480,-48.88,20240207,1704,4.40,20241118,3480,-48.88,20240207,1704,4.40,20241118,0.07,N,130740,500,56 억,,22710,N,N,0,N,00,N +20241129,150929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,6,2,0.34,34009861,19048,160.91,1774,1819,1774,2305,1242,1774,1785.48,0.20,0,-756,1835,1804,1788,1757,1741,1820,1773,56,531,500,1090,1,1,11276679,201,-10.47,0.33,12,0.17,-170.00,5354.00,3480,20240207,-48.85,1704,20241118,4.46,3480,-48.85,20240207,1704,4.46,20241118,3480,-48.85,20240207,1704,4.46,20241118,0.07,N,130740,500,56 억,,22710,N,N,0,N,00,N +20241129,140933,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1784,10,2,0.56,32630845,18273,154.36,1774,1819,1774,2305,1242,1774,1785.74,0.20,0,-688,1835,1804,1788,1757,1741,1820,1773,56,531,500,1090,1,1,11276679,201,-10.49,0.33,12,0.16,-170.00,5354.00,3480,20240207,-48.74,1704,20241118,4.69,3480,-48.74,20240207,1704,4.69,20241118,3480,-48.74,20240207,1704,4.69,20241118,0.07,N,130740,500,56 억,,22710,N,N,0,N,00,N +20241129,130929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1786,12,2,0.68,31226040,17482,147.68,1774,1819,1774,2305,1242,1774,1786.18,0.20,0,-638,1835,1804,1788,1757,1741,1820,1773,56,531,500,1090,1,1,11276679,201,-10.51,0.33,12,0.16,-170.00,5354.00,3480,20240207,-48.68,1704,20241118,4.81,3480,-48.68,20240207,1704,4.81,20241118,3480,-48.68,20240207,1704,4.81,20241118,0.07,N,130740,500,56 억,,22710,N,N,0,N,00,N +20241129,120930,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1775,1,2,0.06,27978824,15654,132.24,1774,1819,1774,2305,1242,1774,1787.33,0.20,0,-756,1835,1804,1788,1757,1741,1820,1773,56,531,500,1090,1,1,11276679,200,-10.44,0.33,12,0.14,-170.00,5354.00,3480,20240207,-48.99,1704,20241118,4.17,3480,-48.99,20240207,1704,4.17,20241118,3480,-48.99,20240207,1704,4.17,20241118,0.07,N,130740,500,56 억,,22710,N,N,0,N,00,N +20241129,110932,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1776,2,2,0.11,24874018,13906,117.47,1774,1819,1774,2305,1242,1774,1788.73,0.20,0,-756,1835,1804,1788,1757,1741,1820,1773,56,531,500,1090,1,1,11276679,200,-10.45,0.33,12,0.12,-170.00,5354.00,3480,20240207,-48.97,1704,20241118,4.23,3480,-48.97,20240207,1704,4.23,20241118,3480,-48.97,20240207,1704,4.23,20241118,0.07,N,130740,500,56 억,,22710,N,N,0,N,00,N +20241129,100926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1800,26,2,1.47,11578125,6498,54.89,1774,1819,1774,2305,1242,1774,1781.80,0.20,0,-414,1835,1804,1788,1757,1741,1820,1773,56,531,500,1090,1,1,11276679,203,-10.59,0.34,12,0.06,-170.00,5354.00,3480,20240207,-48.28,1704,20241118,5.63,3480,-48.28,20240207,1704,5.63,20241118,3480,-48.28,20240207,1704,5.63,20241118,0.07,N,130740,500,56 억,,22710,N,N,0,N,00,N +20241129,090930,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1790,16,2,0.90,1770543,993,8.39,1774,1791,1774,2305,1242,1774,1783.02,0.20,0,-63,1835,1804,1788,1757,1741,1820,1773,56,531,500,1090,1,1,11276679,202,-10.53,0.33,12,0.01,-170.00,5354.00,3480,20240207,-48.56,1704,20241118,5.05,3480,-48.56,20240207,1704,5.05,20241118,3480,-48.56,20240207,1704,5.05,20241118,0.07,N,130740,500,56 억,,22710,N,N,0,N,00,N 20241128,160917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1774,3,2,0.17,20715582,11647,52.19,1772,1819,1772,2300,1240,1771,1778.62,0.21,0,-653,1835,1803,1787,1755,1739,1795,1747,56,529,500,1090,1,1,11276679,200,-10.44,0.33,12,0.10,-170.00,5354.00,3480,20240207,-49.02,1704,20241118,4.11,3480,-49.02,20240207,1704,4.11,20241118,3480,-49.02,20240207,1704,4.11,20241118,0.07,N,130740,500,56 억,,23363,N,N,0,N,00,N 20241128,150935,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1785,14,2,0.79,18701380,10512,47.10,1772,1819,1772,2300,1240,1771,1779.05,0.21,0,-476,1835,1803,1787,1755,1739,1795,1747,56,529,500,1090,1,1,11276679,201,-10.50,0.33,12,0.09,-170.00,5354.00,3480,20240207,-48.71,1704,20241118,4.75,3480,-48.71,20240207,1704,4.75,20241118,3480,-48.71,20240207,1704,4.75,20241118,0.07,N,130740,500,56 억,,23363,N,N,0,N,00,N 20241128,140930,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1787,16,2,0.90,18181404,10220,45.79,1772,1819,1772,2300,1240,1771,1779.00,0.21,0,-476,1835,1803,1787,1755,1739,1795,1747,56,529,500,1090,1,1,11276679,202,-10.51,0.33,12,0.09,-170.00,5354.00,3480,20240207,-48.65,1704,20241118,4.87,3480,-48.65,20240207,1704,4.87,20241118,3480,-48.65,20240207,1704,4.87,20241118,0.07,N,130740,500,56 억,,23363,N,N,0,N,00,N diff --git a/131030/price/prices-20241101.csv b/131030/price/prices-20241101.csv index 0391256144a9..f98840877e56 100644 --- a/131030/price/prices-20241101.csv +++ b/131030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5350,-160,5,-2.90,350901550,65089,240.12,5480,5630,5300,7160,3860,5510,5391.23,2.62,0,-4148,5636,5572,5526,5462,5416,5605,5495,83,1650,500,3520,10,1,16153162,864,8.03,0.62,12,0.40,666.00,8680.00,10430,20240710,-48.71,4970,20231124,7.65,10430,-48.71,20240710,5040,6.15,20240122,10430,-48.71,20240710,5020,6.57,20231221,7.11,N,131030,500,82 억,,422715,N,N,0,N,00,N +20241129,150929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5390,-120,5,-2.18,300539850,55681,205.41,5480,5630,5300,7160,3860,5510,5397.53,2.62,0,-3339,5636,5572,5526,5462,5416,5605,5495,83,1650,500,3520,10,1,16153162,871,8.09,0.62,12,0.34,666.00,8680.00,10430,20240710,-48.32,4970,20231124,8.45,10430,-48.32,20240710,5040,6.94,20240122,10430,-48.32,20240710,5020,7.37,20231221,7.11,N,131030,500,82 억,,422715,N,N,0,N,00,N +20241129,140933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5430,-80,5,-1.45,277551910,51440,189.77,5480,5630,5300,7160,3860,5510,5395.64,2.62,0,-1151,5636,5572,5526,5462,5416,5605,5495,83,1650,500,3520,10,1,16153162,877,8.15,0.63,12,0.32,666.00,8680.00,10430,20240710,-47.94,4970,20231124,9.26,10430,-47.94,20240710,5040,7.74,20240122,10430,-47.94,20240710,5020,8.17,20231221,7.11,N,131030,500,82 억,,422715,N,N,0,N,00,N +20241129,130929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5420,-90,5,-1.63,244257580,45257,166.96,5480,5630,5300,7160,3860,5510,5397.12,2.62,0,-3275,5636,5572,5526,5462,5416,5605,5495,83,1650,500,3520,10,1,16153162,876,8.14,0.62,12,0.28,666.00,8680.00,10430,20240710,-48.03,4970,20231124,9.05,10430,-48.03,20240710,5040,7.54,20240122,10430,-48.03,20240710,5020,7.97,20231221,7.11,N,131030,500,82 억,,422715,N,N,0,N,00,N +20241129,120931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5390,-120,5,-2.18,205372230,38040,140.33,5480,5630,5300,7160,3860,5510,5398.85,2.62,0,-7868,5636,5572,5526,5462,5416,5605,5495,83,1650,500,3520,10,1,16153162,871,8.09,0.62,12,0.24,666.00,8680.00,10430,20240710,-48.32,4970,20231124,8.45,10430,-48.32,20240710,5040,6.94,20240122,10430,-48.32,20240710,5020,7.37,20231221,7.11,N,131030,500,82 억,,422715,N,N,0,N,00,N +20241129,110932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5370,-140,5,-2.54,130799700,24063,88.77,5480,5630,5370,7160,3860,5510,5435.72,2.62,0,-9095,5636,5572,5526,5462,5416,5605,5495,83,1650,500,3520,10,1,16153162,867,8.06,0.62,12,0.15,666.00,8680.00,10430,20240710,-48.51,4970,20231124,8.05,10430,-48.51,20240710,5040,6.55,20240122,10430,-48.51,20240710,5020,6.97,20231221,7.11,N,131030,500,82 억,,422715,N,N,0,N,00,N +20241129,100926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5420,-90,5,-1.63,116927730,21489,79.27,5480,5630,5380,7160,3860,5510,5441.28,2.62,0,-8747,5636,5572,5526,5462,5416,5605,5495,83,1650,500,3520,10,1,16153162,876,8.14,0.62,12,0.13,666.00,8680.00,10430,20240710,-48.03,4970,20231124,9.05,10430,-48.03,20240710,5040,7.54,20240122,10430,-48.03,20240710,5020,7.97,20231221,7.11,N,131030,500,82 억,,422715,N,N,0,N,00,N +20241129,090930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5460,-50,5,-0.91,1771750,323,1.19,5480,5530,5460,7160,3860,5510,5485.29,2.62,0,-190,5636,5572,5526,5462,5416,5605,5495,83,1650,500,3520,10,1,16153162,882,8.20,0.63,12,0.00,666.00,8680.00,10430,20240710,-47.65,4970,20231124,9.86,10430,-47.65,20240710,5040,8.33,20240122,10430,-47.65,20240710,5020,8.76,20231221,7.11,N,131030,500,82 억,,422715,N,N,0,N,00,N 20241128,160917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5510,10,2,0.18,148577210,26891,89.96,5500,5590,5480,7150,3850,5500,5525.16,2.58,0,6013,5713,5606,5543,5436,5373,5575,5405,83,1650,500,3520,10,1,16153162,890,8.27,0.63,12,0.17,666.00,8680.00,10430,20240710,-47.17,4970,20231124,10.87,10430,-47.17,20240710,5040,9.33,20240122,10430,-47.17,20240710,5020,9.76,20231221,7.12,N,131030,500,82 억,,416673,N,N,0,N,00,N 20241128,150935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5530,30,2,0.55,126107270,22813,76.32,5500,5590,5480,7150,3850,5500,5527.87,2.58,0,5095,5713,5606,5543,5436,5373,5575,5405,83,1650,500,3520,10,1,16153162,893,8.30,0.64,12,0.14,666.00,8680.00,10430,20240710,-46.98,4970,20231124,11.27,10430,-46.98,20240710,5040,9.72,20240122,10430,-46.98,20240710,5020,10.16,20231221,7.12,N,131030,500,82 억,,416673,N,N,0,N,00,N 20241128,140931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5540,40,2,0.73,110035400,19895,66.56,5500,5590,5480,7150,3850,5500,5530.81,2.58,0,4464,5713,5606,5543,5436,5373,5575,5405,83,1650,500,3520,10,1,16153162,895,8.32,0.64,12,0.12,666.00,8680.00,10430,20240710,-46.88,4970,20231124,11.47,10430,-46.88,20240710,5040,9.92,20240122,10430,-46.88,20240710,5020,10.36,20231221,7.12,N,131030,500,82 억,,416673,N,N,0,N,00,N diff --git a/131090/price/prices-20241101.csv b/131090/price/prices-20241101.csv index b0d4b5c128c6..ec01fbafa6c5 100644 --- a/131090/price/prices-20241101.csv +++ b/131090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,881,15,2,1.73,62354565,71929,98.59,866,885,847,1125,607,866,866.73,1.89,0,-605,896,881,870,855,844,875,849,44,259,100,640,1,1,44000000,388,6.67,0.78,12,0.16,132.00,1123.00,1040,20231220,-15.29,754,20240805,16.84,1039,-15.21,20240111,754,16.84,20240805,1040,-15.29,20231220,754,16.84,20240805,0.04,N,131090,100,44 억,,832082,N,N,0,N,00,N +20241129,150929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,879,13,2,1.50,60151498,69432,95.17,866,883,847,1125,607,866,866.34,1.89,0,-598,896,881,870,855,844,875,849,44,259,100,640,1,1,44000000,387,6.66,0.78,12,0.16,132.00,1123.00,1040,20231220,-15.48,754,20240805,16.58,1039,-15.40,20240111,754,16.58,20240805,1040,-15.48,20231220,754,16.58,20240805,0.04,N,131090,100,44 억,,832082,N,N,0,N,00,N +20241129,140933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,876,10,2,1.15,54976555,63509,87.05,866,883,847,1125,607,866,865.65,1.89,0,-604,896,881,870,855,844,875,849,44,259,100,640,1,1,44000000,385,6.64,0.78,12,0.14,132.00,1123.00,1040,20231220,-15.77,754,20240805,16.18,1039,-15.69,20240111,754,16.18,20240805,1040,-15.77,20231220,754,16.18,20240805,0.04,N,131090,100,44 억,,832082,N,N,0,N,00,N +20241129,130930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,7,2,0.81,46907449,54307,74.43,866,883,847,1125,607,866,863.75,1.89,0,-26,896,881,870,855,844,875,849,44,259,100,640,1,1,44000000,384,6.61,0.78,12,0.12,132.00,1123.00,1040,20231220,-16.06,754,20240805,15.78,1039,-15.98,20240111,754,15.78,20240805,1040,-16.06,20231220,754,15.78,20240805,0.04,N,131090,100,44 억,,832082,N,N,0,N,00,N +20241129,120931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,870,4,2,0.46,37478239,43519,59.65,866,874,847,1125,607,866,861.19,1.89,0,304,896,881,870,855,844,875,849,44,259,100,640,1,1,44000000,383,6.59,0.77,12,0.10,132.00,1123.00,1040,20231220,-16.35,754,20240805,15.38,1039,-16.27,20240111,754,15.38,20240805,1040,-16.35,20231220,754,15.38,20240805,0.04,N,131090,100,44 억,,832082,N,N,0,N,00,N +20241129,110932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,870,4,2,0.46,32277795,37526,51.43,866,874,847,1125,607,866,860.14,1.89,0,419,896,881,870,855,844,875,849,44,259,100,640,1,1,44000000,383,6.59,0.77,12,0.09,132.00,1123.00,1040,20231220,-16.35,754,20240805,15.38,1039,-16.27,20240111,754,15.38,20240805,1040,-16.35,20231220,754,15.38,20240805,0.04,N,131090,100,44 억,,832082,N,N,0,N,00,N +20241129,100926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,857,-9,5,-1.04,25219712,29311,40.17,866,874,847,1125,607,866,860.42,1.89,0,3646,896,881,870,855,844,875,849,44,259,100,640,1,1,44000000,377,6.49,0.76,12,0.07,132.00,1123.00,1040,20231220,-17.60,754,20240805,13.66,1039,-17.52,20240111,754,13.66,20240805,1040,-17.60,20231220,754,13.66,20240805,0.04,N,131090,100,44 억,,832082,N,N,0,N,00,N +20241129,090930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,870,4,2,0.46,10682238,12277,16.83,866,874,866,1125,607,866,870.10,1.89,0,-402,896,881,870,855,844,875,849,44,259,100,640,1,1,44000000,383,6.59,0.77,12,0.03,132.00,1123.00,1040,20231220,-16.35,754,20240805,15.38,1039,-16.27,20240111,754,15.38,20240805,1040,-16.35,20231220,754,15.38,20240805,0.04,N,131090,100,44 억,,832082,N,N,0,N,00,N 20241128,160918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,-15,5,-1.70,63420990,72958,156.63,881,885,859,1145,617,881,869.28,1.89,0,-476,901,890,875,864,849,896,870,44,264,100,650,1,1,44000000,381,6.56,0.77,12,0.17,132.00,1123.00,1040,20231220,-16.73,754,20240805,14.85,1039,-16.65,20240111,754,14.85,20240805,1040,-16.73,20231220,754,14.85,20240805,0.04,N,131090,100,44 억,,832558,N,N,0,N,00,N 20241128,150935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,871,-10,5,-1.14,62901746,72360,155.35,881,885,859,1145,617,881,869.29,1.89,0,-409,901,890,875,864,849,896,870,44,264,100,650,1,1,44000000,383,6.60,0.78,12,0.16,132.00,1123.00,1040,20231220,-16.25,754,20240805,15.52,1039,-16.17,20240111,754,15.52,20240805,1040,-16.25,20231220,754,15.52,20240805,0.04,N,131090,100,44 억,,832558,N,N,0,N,00,N 20241128,140931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,-15,5,-1.70,59588830,68523,147.11,881,885,859,1145,617,881,869.62,1.89,0,-17,901,890,875,864,849,896,870,44,264,100,650,1,1,44000000,381,6.56,0.77,12,0.16,132.00,1123.00,1040,20231220,-16.73,754,20240805,14.85,1039,-16.65,20240111,754,14.85,20240805,1040,-16.73,20231220,754,14.85,20240805,0.04,N,131090,100,44 억,,832558,N,N,0,N,00,N diff --git a/131100/price/prices-20241101.csv b/131100/price/prices-20241101.csv index e19d527b596b..0704eaa9557e 100644 --- a/131100/price/prices-20241101.csv +++ b/131100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160913,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1531,-7,5,-0.46,66969490,43951,71.44,1538,1543,1493,1999,1077,1538,1523.73,0.00,0,-1187,1565,1551,1530,1516,1495,1558,1523,140,461,500,1070,1,1,28048252,429,-2.61,0.74,12,0.16,-586.00,2069.00,3295,20231212,-53.54,1261,20240805,21.41,2265,-32.41,20240102,1261,21.41,20240805,3295,-53.54,20231212,1261,21.41,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241129,150930,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1499,-39,5,-2.54,65978214,43304,70.39,1538,1543,1493,1999,1077,1538,1523.61,0.00,0,-716,1565,1551,1530,1516,1495,1558,1523,140,461,500,1070,1,1,28048252,420,-2.56,0.72,12,0.15,-586.00,2069.00,3295,20231212,-54.51,1261,20240805,18.87,2265,-33.82,20240102,1261,18.87,20240805,3295,-54.51,20231212,1261,18.87,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241129,140934,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1536,-2,5,-0.13,39474447,25805,41.95,1538,1543,1515,1999,1077,1538,1529.72,0.00,0,-1145,1565,1551,1530,1516,1495,1558,1523,140,461,500,1070,1,1,28048252,431,-2.62,0.74,12,0.09,-586.00,2069.00,3295,20231212,-53.38,1261,20240805,21.81,2265,-32.19,20240102,1261,21.81,20240805,3295,-53.38,20231212,1261,21.81,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241129,130930,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1534,-4,5,-0.26,37335862,24409,39.68,1538,1543,1515,1999,1077,1538,1529.59,0.00,0,-1110,1565,1551,1530,1516,1495,1558,1523,140,461,500,1070,1,1,28048252,430,-2.62,0.74,12,0.09,-586.00,2069.00,3295,20231212,-53.44,1261,20240805,21.65,2265,-32.27,20240102,1261,21.65,20240805,3295,-53.44,20231212,1261,21.65,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241129,120931,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1529,-9,5,-0.59,19639990,12861,20.91,1538,1543,1515,1999,1077,1538,1527.10,0.00,0,-1068,1565,1551,1530,1516,1495,1558,1523,140,461,500,1070,1,1,28048252,429,-2.61,0.74,12,0.05,-586.00,2069.00,3295,20231212,-53.60,1261,20240805,21.25,2265,-32.49,20240102,1261,21.25,20240805,3295,-53.60,20231212,1261,21.25,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241129,110932,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1528,-10,5,-0.65,17901819,11724,19.06,1538,1543,1515,1999,1077,1538,1526.94,0.00,0,-1068,1565,1551,1530,1516,1495,1558,1523,140,461,500,1070,1,1,28048252,429,-2.61,0.74,12,0.04,-586.00,2069.00,3295,20231212,-53.63,1261,20240805,21.17,2265,-32.54,20240102,1261,21.17,20240805,3295,-53.63,20231212,1261,21.17,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241129,100927,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1522,-16,5,-1.04,8326298,5443,8.85,1538,1543,1515,1999,1077,1538,1529.73,0.00,0,-156,1565,1551,1530,1516,1495,1558,1523,140,461,500,1070,1,1,28048252,427,-2.60,0.74,12,0.02,-586.00,2069.00,3295,20231212,-53.81,1261,20240805,20.70,2265,-32.80,20240102,1261,20.70,20240805,3295,-53.81,20231212,1261,20.70,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241129,090931,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1543,5,2,0.33,2053160,1335,2.17,1538,1543,1529,1999,1077,1538,1537.95,0.00,0,-138,1565,1551,1530,1516,1495,1558,1523,140,461,500,1070,1,1,28048252,433,-2.63,0.75,12,0.00,-586.00,2069.00,3295,20231212,-53.17,1261,20240805,22.36,2265,-31.88,20240102,1261,22.36,20240805,3295,-53.17,20231212,1261,22.36,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241128,160918,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1538,24,2,1.59,92330878,60520,129.05,1509,1544,1509,1968,1060,1514,1525.63,0.00,0,2471,1550,1531,1496,1477,1442,1541,1487,140,454,500,1050,1,1,28048252,431,-2.62,0.74,12,0.22,-586.00,2069.00,3295,20231212,-53.32,1261,20240805,21.97,2265,-32.10,20240102,1261,21.97,20240805,3295,-53.32,20231212,1261,21.97,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241128,150936,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1533,19,2,1.25,90978232,59638,127.17,1509,1544,1509,1968,1060,1514,1525.51,0.00,0,2854,1550,1531,1496,1477,1442,1541,1487,140,454,500,1050,1,1,28048252,430,-2.62,0.74,12,0.21,-586.00,2069.00,3295,20231212,-53.47,1261,20240805,21.57,2265,-32.32,20240102,1261,21.57,20240805,3295,-53.47,20231212,1261,21.57,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241128,140931,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1524,10,2,0.66,89293537,58537,124.83,1509,1544,1509,1968,1060,1514,1525.42,0.00,0,2945,1550,1531,1496,1477,1442,1541,1487,140,454,500,1050,1,1,28048252,427,-2.60,0.74,12,0.21,-586.00,2069.00,3295,20231212,-53.75,1261,20240805,20.86,2265,-32.72,20240102,1261,20.86,20240805,3295,-53.75,20231212,1261,20.86,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20241101.csv b/131180/price/prices-20241101.csv index 1f3e9ded5944..aa29b4b6cf45 100644 --- a/131180/price/prices-20241101.csv +++ b/131180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,873,2,2,0.23,38188673,44355,167.38,871,885,851,1132,610,871,860.98,15.22,0,47,924,897,882,855,840,911,869,29,261,100,600,1,1,29350000,256,37.96,0.43,12,0.15,23.00,2046.00,1295,20240116,-32.59,750,20240805,16.40,1295,-32.59,20240116,750,16.40,20240805,1295,-32.59,20240116,750,16.40,20240805,0.64,N,131180,100,29 억,,4467025,N,N,0,N,00,N +20241129,150930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,-5,5,-0.57,37882796,44003,166.05,871,885,851,1132,610,871,860.91,15.22,0,53,924,897,882,855,840,911,869,29,261,100,600,1,1,29350000,254,37.65,0.42,12,0.15,23.00,2046.00,1295,20240116,-33.13,750,20240805,15.47,1295,-33.13,20240116,750,15.47,20240805,1295,-33.13,20240116,750,15.47,20240805,0.64,N,131180,100,29 억,,4467025,N,N,0,N,00,N +20241129,140934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,857,-14,5,-1.61,26839245,31196,117.72,871,885,851,1132,610,871,860.34,15.22,0,177,924,897,882,855,840,911,869,29,261,100,600,1,1,29350000,252,37.26,0.42,12,0.11,23.00,2046.00,1295,20240116,-33.82,750,20240805,14.27,1295,-33.82,20240116,750,14.27,20240805,1295,-33.82,20240116,750,14.27,20240805,0.64,N,131180,100,29 억,,4467025,N,N,0,N,00,N +20241129,130930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-15,5,-1.72,24275991,28204,106.43,871,885,851,1132,610,871,860.73,15.22,0,-98,924,897,882,855,840,911,869,29,261,100,600,1,1,29350000,251,37.22,0.42,12,0.10,23.00,2046.00,1295,20240116,-33.90,750,20240805,14.13,1295,-33.90,20240116,750,14.13,20240805,1295,-33.90,20240116,750,14.13,20240805,0.64,N,131180,100,29 억,,4467025,N,N,0,N,00,N +20241129,120931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-15,5,-1.72,21468486,24932,94.08,871,885,851,1132,610,871,861.08,15.22,0,-60,924,897,882,855,840,911,869,29,261,100,600,1,1,29350000,251,37.22,0.42,12,0.08,23.00,2046.00,1295,20240116,-33.90,750,20240805,14.13,1295,-33.90,20240116,750,14.13,20240805,1295,-33.90,20240116,750,14.13,20240805,0.64,N,131180,100,29 억,,4467025,N,N,0,N,00,N +20241129,110933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,854,-17,5,-1.95,19315357,22426,84.63,871,885,851,1132,610,871,861.29,15.22,0,-104,924,897,882,855,840,911,869,29,261,100,600,1,1,29350000,251,37.13,0.42,12,0.08,23.00,2046.00,1295,20240116,-34.05,750,20240805,13.87,1295,-34.05,20240116,750,13.87,20240805,1295,-34.05,20240116,750,13.87,20240805,0.64,N,131180,100,29 억,,4467025,N,N,0,N,00,N +20241129,100927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,867,-4,5,-0.46,17658971,20491,77.32,871,885,851,1132,610,871,861.79,15.22,0,-193,924,897,882,855,840,911,869,29,261,100,600,1,1,29350000,254,37.70,0.42,12,0.07,23.00,2046.00,1295,20240116,-33.05,750,20240805,15.60,1295,-33.05,20240116,750,15.60,20240805,1295,-33.05,20240116,750,15.60,20240805,0.64,N,131180,100,29 억,,4467025,N,N,0,N,00,N +20241129,090931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,884,13,2,1.49,5186551,5962,22.50,871,885,866,1132,610,871,869.93,15.22,0,-32,924,897,882,855,840,911,869,29,261,100,600,1,1,29350000,259,38.43,0.43,12,0.02,23.00,2046.00,1295,20240116,-31.74,750,20240805,17.87,1295,-31.74,20240116,750,17.87,20240805,1295,-31.74,20240116,750,17.87,20240805,0.64,N,131180,100,29 억,,4467025,N,N,0,N,00,N 20241128,160918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,871,4,2,0.46,23222686,26500,71.90,867,909,867,1127,607,867,876.33,15.23,0,-1671,911,889,878,856,845,883,850,29,260,100,600,1,1,29350000,256,37.87,0.43,12,0.09,23.00,2046.00,1295,20240116,-32.74,750,20240805,16.13,1295,-32.74,20240116,750,16.13,20240805,1295,-32.74,20240116,750,16.13,20240805,0.64,N,131180,100,29 억,,4468696,N,N,0,N,00,N 20241128,150936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,876,9,2,1.04,21026073,23982,65.07,867,909,867,1127,607,867,876.74,15.23,0,-1671,911,889,878,856,845,883,850,29,260,100,600,1,1,29350000,257,38.09,0.43,12,0.08,23.00,2046.00,1295,20240116,-32.36,750,20240805,16.80,1295,-32.36,20240116,750,16.80,20240805,1295,-32.36,20240116,750,16.80,20240805,0.64,N,131180,100,29 억,,4468696,N,N,0,N,00,N 20241128,140932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,871,4,2,0.46,21018214,23973,65.05,867,909,867,1127,607,867,876.75,15.23,0,-1671,911,889,878,856,845,883,850,29,260,100,600,1,1,29350000,256,37.87,0.43,12,0.08,23.00,2046.00,1295,20240116,-32.74,750,20240805,16.13,1295,-32.74,20240116,750,16.13,20240805,1295,-32.74,20240116,750,16.13,20240805,0.64,N,131180,100,29 억,,4468696,N,N,0,N,00,N diff --git a/131220/price/prices-20241101.csv b/131220/price/prices-20241101.csv index 2fa40d722942..ea8ac3b63f68 100644 --- a/131220/price/prices-20241101.csv +++ b/131220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-45,5,-0.98,55455695,12225,146.28,4580,4615,4515,5990,3230,4610,4536.25,0.82,0,-876,4713,4661,4628,4576,4543,4645,4560,37,1380,500,3310,5,1,7454490,340,8.85,0.82,12,0.16,516.00,5569.00,7520,20240820,-39.30,4430,20241114,3.05,7520,-39.30,20240820,4430,3.05,20241114,7520,-39.30,20240820,4430,3.05,20241114,2.62,N,131220,500,37 억,,61155,N,N,0,N,00,N +20241129,150930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4530,-80,5,-1.74,52476715,11569,138.43,4580,4615,4515,5990,3230,4610,4535.98,0.82,0,-790,4713,4661,4628,4576,4543,4645,4560,37,1380,500,3310,5,1,7454490,338,8.78,0.81,12,0.16,516.00,5569.00,7520,20240820,-39.76,4430,20241114,2.26,7520,-39.76,20240820,4430,2.26,20241114,7520,-39.76,20240820,4430,2.26,20241114,2.62,N,131220,500,37 억,,61155,N,N,0,N,00,N +20241129,140934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4545,-65,5,-1.41,46282280,10204,122.10,4580,4615,4515,5990,3230,4610,4535.70,0.82,0,-789,4713,4661,4628,4576,4543,4645,4560,37,1380,500,3310,5,1,7454490,339,8.81,0.82,12,0.14,516.00,5569.00,7520,20240820,-39.56,4430,20241114,2.60,7520,-39.56,20240820,4430,2.60,20241114,7520,-39.56,20240820,4430,2.60,20241114,2.62,N,131220,500,37 억,,61155,N,N,0,N,00,N +20241129,130930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4535,-75,5,-1.63,46123235,10169,121.68,4580,4615,4515,5990,3230,4610,4535.67,0.82,0,-786,4713,4661,4628,4576,4543,4645,4560,37,1380,500,3310,5,1,7454490,338,8.79,0.81,12,0.14,516.00,5569.00,7520,20240820,-39.69,4430,20241114,2.37,7520,-39.69,20240820,4430,2.37,20241114,7520,-39.69,20240820,4430,2.37,20241114,2.62,N,131220,500,37 억,,61155,N,N,0,N,00,N +20241129,120932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,-55,5,-1.19,21753055,4794,57.37,4580,4615,4515,5990,3230,4610,4537.56,0.82,0,-437,4713,4661,4628,4576,4543,4645,4560,37,1380,500,3310,5,1,7454490,340,8.83,0.82,12,0.06,516.00,5569.00,7520,20240820,-39.43,4430,20241114,2.82,7520,-39.43,20240820,4430,2.82,20241114,7520,-39.43,20240820,4430,2.82,20241114,2.62,N,131220,500,37 억,,61155,N,N,0,N,00,N +20241129,110933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,-10,5,-0.22,19149470,4227,50.58,4580,4615,4515,5990,3230,4610,4530.27,0.82,0,-421,4713,4661,4628,4576,4543,4645,4560,37,1380,500,3310,5,1,7454490,343,8.91,0.83,12,0.06,516.00,5569.00,7520,20240820,-38.83,4430,20241114,3.84,7520,-38.83,20240820,4430,3.84,20241114,7520,-38.83,20240820,4430,3.84,20241114,2.62,N,131220,500,37 억,,61155,N,N,0,N,00,N +20241129,100927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4530,-80,5,-1.74,8565030,1890,22.62,4580,4615,4515,5990,3230,4610,4531.76,0.82,0,45,4713,4661,4628,4576,4543,4645,4560,37,1380,500,3310,5,1,7454490,338,8.78,0.81,12,0.03,516.00,5569.00,7520,20240820,-39.76,4430,20241114,2.26,7520,-39.76,20240820,4430,2.26,20241114,7520,-39.76,20240820,4430,2.26,20241114,2.62,N,131220,500,37 억,,61155,N,N,0,N,00,N +20241129,090931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,5,2,0.11,68860,15,0.18,4580,4615,4580,5990,3230,4610,4590.67,0.82,0,-4,4713,4661,4628,4576,4543,4645,4560,37,1380,500,3310,5,1,7454490,344,8.94,0.83,12,0.00,516.00,5569.00,7520,20240820,-38.63,4430,20241114,4.18,7520,-38.63,20240820,4430,4.18,20241114,7520,-38.63,20240820,4430,4.18,20241114,2.62,N,131220,500,37 억,,61155,N,N,0,N,00,N 20241128,160919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,-50,5,-1.07,38543110,8357,149.23,4660,4680,4595,6050,3265,4660,4612.07,0.81,0,632,4743,4701,4658,4616,4573,4680,4595,37,1390,500,3350,5,1,7454490,344,8.93,0.83,12,0.11,516.00,5569.00,7520,20240820,-38.70,4430,20241114,4.06,7520,-38.70,20240820,4430,4.06,20241114,7520,-38.70,20240820,4430,4.06,20241114,2.58,N,131220,500,37 억,,60523,N,N,0,N,00,N 20241128,150936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4650,-10,5,-0.21,28986580,6284,112.21,4660,4680,4595,6050,3265,4660,4612.76,0.81,0,2001,4743,4701,4658,4616,4573,4680,4595,37,1390,500,3350,5,1,7454490,347,9.01,0.83,12,0.08,516.00,5569.00,7520,20240820,-38.16,4430,20241114,4.97,7520,-38.16,20240820,4430,4.97,20241114,7520,-38.16,20240820,4430,4.97,20241114,2.58,N,131220,500,37 억,,60523,N,N,0,N,00,N 20241128,140932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4650,-10,5,-0.21,6448095,1389,24.80,4660,4680,4615,6050,3265,4660,4642.26,0.81,0,63,4743,4701,4658,4616,4573,4680,4595,37,1390,500,3350,5,1,7454490,347,9.01,0.83,12,0.02,516.00,5569.00,7520,20240820,-38.16,4430,20241114,4.97,7520,-38.16,20240820,4430,4.97,20241114,7520,-38.16,20240820,4430,4.97,20241114,2.58,N,131220,500,37 억,,60523,N,N,0,N,00,N diff --git a/131290/price/prices-20241101.csv b/131290/price/prices-20241101.csv index 930ae498ce18..9e46392fa74f 100644 --- a/131290/price/prices-20241101.csv +++ b/131290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160914,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37050,-1000,5,-2.63,1436808750,38589,69.78,37750,38000,36850,49450,26650,38050,37233.62,7.52,0,-4313,39783,38916,37783,36916,35783,39350,37350,55,11400,500,27390,50,1,11061429,4098,3368.18,1.35,12,0.35,11.00,27365.00,87800,20240503,-57.80,36650,20241128,1.09,87800,-57.80,20240503,36650,1.09,20241128,87800,-57.80,20240503,36650,1.09,20241128,1.79,N,131290,500,55 억,,832192,N,N,52,N,00,N +20241129,150931,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37200,-850,5,-2.23,1295812200,34788,62.91,37750,38000,36850,49450,26650,38050,37248.78,7.52,0,-4906,39783,38916,37783,36916,35783,39350,37350,55,11400,500,27390,50,1,11061429,4115,3381.82,1.36,12,0.31,11.00,27365.00,87800,20240503,-57.63,36650,20241128,1.50,87800,-57.63,20240503,36650,1.50,20241128,87800,-57.63,20240503,36650,1.50,20241128,1.79,N,131290,500,55 억,,832192,N,N,44,N,00,N +20241129,140935,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37450,-600,5,-1.58,1147109750,30791,55.68,37750,38000,36850,49450,26650,38050,37254.66,7.52,0,-4629,39783,38916,37783,36916,35783,39350,37350,55,11400,500,27390,50,1,11061429,4143,3404.55,1.37,12,0.28,11.00,27365.00,87800,20240503,-57.35,36650,20241128,2.18,87800,-57.35,20240503,36650,2.18,20241128,87800,-57.35,20240503,36650,2.18,20241128,1.79,N,131290,500,55 억,,832192,N,N,44,N,00,N +20241129,130931,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37500,-550,5,-1.45,1016192650,27301,49.37,37750,38000,36850,49450,26650,38050,37221.75,7.52,0,-3284,39783,38916,37783,36916,35783,39350,37350,55,11400,500,27390,50,1,11061429,4148,3409.09,1.37,12,0.25,11.00,27365.00,87800,20240503,-57.29,36650,20241128,2.32,87800,-57.29,20240503,36650,2.32,20241128,87800,-57.29,20240503,36650,2.32,20241128,1.79,N,131290,500,55 억,,832192,N,N,44,N,00,N +20241129,120932,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37350,-700,5,-1.84,971623400,26112,47.22,37750,38000,36850,49450,26650,38050,37209.78,7.52,0,-3757,39783,38916,37783,36916,35783,39350,37350,55,11400,500,27390,50,1,11061429,4131,3395.45,1.36,12,0.24,11.00,27365.00,87800,20240503,-57.46,36650,20241128,1.91,87800,-57.46,20240503,36650,1.91,20241128,87800,-57.46,20240503,36650,1.91,20241128,1.79,N,131290,500,55 억,,832192,N,N,44,N,00,N +20241129,110934,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37150,-900,5,-2.37,866989250,23294,42.12,37750,38000,36850,49450,26650,38050,37219.35,7.52,0,-3235,39783,38916,37783,36916,35783,39350,37350,55,11400,500,27390,50,1,11061429,4109,3377.27,1.36,12,0.21,11.00,27365.00,87800,20240503,-57.69,36650,20241128,1.36,87800,-57.69,20240503,36650,1.36,20241128,87800,-57.69,20240503,36650,1.36,20241128,1.79,N,131290,500,55 억,,832192,N,N,44,N,00,N +20241129,100928,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37250,-800,5,-2.10,697710150,18737,33.88,37750,38000,36850,49450,26650,38050,37236.94,7.52,0,-2118,39783,38916,37783,36916,35783,39350,37350,55,11400,500,27390,50,1,11061429,4120,3386.36,1.36,12,0.17,11.00,27365.00,87800,20240503,-57.57,36650,20241128,1.64,87800,-57.57,20240503,36650,1.64,20241128,87800,-57.57,20240503,36650,1.64,20241128,1.79,N,131290,500,55 억,,832192,N,N,44,N,00,N +20241129,090932,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37550,-500,5,-1.31,85818950,2282,4.13,37750,38000,37500,49450,26650,38050,37606.51,7.52,0,-978,39783,38916,37783,36916,35783,39350,37350,55,11400,500,27390,50,1,11061429,4154,3413.64,1.37,12,0.02,11.00,27365.00,87800,20240503,-57.23,36650,20241128,2.46,87800,-57.23,20240503,36650,2.46,20241128,87800,-57.23,20240503,36650,2.46,20241128,1.79,N,131290,500,55 억,,832192,N,N,44,N,00,N 20241128,160919,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,38050,1000,2,2.70,2068289050,55029,37.24,37000,38650,36650,48150,25950,37050,37585.41,7.53,0,-1096,40216,38632,37816,36232,35416,38225,35825,55,11100,500,26670,50,1,11061429,4209,3459.09,1.39,12,0.50,11.00,27365.00,87800,20240503,-56.66,36650,20241128,3.82,87800,-56.66,20240503,36650,3.82,20241128,87800,-56.66,20240503,36650,3.82,20241128,1.75,N,131290,500,55 억,,832936,N,N,44,N,00,N 20241128,150936,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,38100,1050,2,2.83,1948281250,51878,35.10,37000,38650,36650,48150,25950,37050,37555.06,7.53,0,277,40216,38632,37816,36232,35416,38225,35825,55,11100,500,26670,50,1,11061429,4214,3463.64,1.39,12,0.47,11.00,27365.00,87800,20240503,-56.61,36650,20241128,3.96,87800,-56.61,20240503,36650,3.96,20241128,87800,-56.61,20240503,36650,3.96,20241128,1.75,N,131290,500,55 억,,832936,N,N,112,N,00,N 20241128,140932,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,38150,1100,2,2.97,1325692550,35594,24.09,37000,38250,36650,48150,25950,37050,37244.83,7.53,0,3033,40216,38632,37816,36232,35416,38225,35825,55,11100,500,26670,50,1,11061429,4220,3468.18,1.39,12,0.32,11.00,27365.00,87800,20240503,-56.55,36650,20241128,4.09,87800,-56.55,20240503,36650,4.09,20241128,87800,-56.55,20240503,36650,4.09,20241128,1.75,N,131290,500,55 억,,832936,N,N,112,N,00,N diff --git a/131370/price/prices-20241101.csv b/131370/price/prices-20241101.csv index 8856f641fef0..a880904f5d9f 100644 --- a/131370/price/prices-20241101.csv +++ b/131370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160914,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2945,-45,5,-1.51,681337785,229328,84.59,3015,3015,2940,3885,2095,2990,2971.04,18.43,0,-35344,3066,3027,3006,2967,2946,3017,2957,53,895,100,1910,5,1,53267083,1569,21.65,1.65,12,0.43,136.00,1789.00,5970,20240129,-50.67,2510,20241115,17.33,5970,-50.67,20240129,2510,17.33,20241115,5970,-50.67,20240129,2510,17.33,20241115,3.45,N,131370,100,53 억,,9819353,N,N,0,N,00,N +20241129,150931,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2960,-30,5,-1.00,644573110,216853,79.99,3015,3015,2940,3885,2095,2990,2972.24,18.43,0,-34839,3066,3027,3006,2967,2946,3017,2957,53,895,100,1910,5,1,53267083,1577,21.76,1.65,12,0.41,136.00,1789.00,5970,20240129,-50.42,2510,20241115,17.93,5970,-50.42,20240129,2510,17.93,20241115,5970,-50.42,20240129,2510,17.93,20241115,3.45,N,131370,100,53 억,,9819353,N,N,0,N,00,N +20241129,140935,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2965,-25,5,-0.84,567078530,190682,70.34,3015,3015,2940,3885,2095,2990,2973.78,18.43,0,-31619,3066,3027,3006,2967,2946,3017,2957,53,895,100,1910,5,1,53267083,1579,21.80,1.66,12,0.36,136.00,1789.00,5970,20240129,-50.34,2510,20241115,18.13,5970,-50.34,20240129,2510,18.13,20241115,5970,-50.34,20240129,2510,18.13,20241115,3.45,N,131370,100,53 억,,9819353,N,N,0,N,00,N +20241129,130931,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2975,-15,5,-0.50,396939705,133640,49.29,3015,3015,2940,3885,2095,2990,2969.92,18.43,0,-28023,3066,3027,3006,2967,2946,3017,2957,53,895,100,1910,5,1,53267083,1585,21.88,1.66,12,0.25,136.00,1789.00,5970,20240129,-50.17,2510,20241115,18.53,5970,-50.17,20240129,2510,18.53,20241115,5970,-50.17,20240129,2510,18.53,20241115,3.45,N,131370,100,53 억,,9819353,N,N,0,N,00,N +20241129,120932,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2960,-30,5,-1.00,357070435,120242,44.35,3015,3015,2940,3885,2095,2990,2969.26,18.43,0,-23092,3066,3027,3006,2967,2946,3017,2957,53,895,100,1910,5,1,53267083,1577,21.76,1.65,12,0.23,136.00,1789.00,5970,20240129,-50.42,2510,20241115,17.93,5970,-50.42,20240129,2510,17.93,20241115,5970,-50.42,20240129,2510,17.93,20241115,3.45,N,131370,100,53 억,,9819353,N,N,0,N,00,N +20241129,110934,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2970,-20,5,-0.67,316081595,106382,39.24,3015,3015,2940,3885,2095,2990,2970.84,18.43,0,-19058,3066,3027,3006,2967,2946,3017,2957,53,895,100,1910,5,1,53267083,1582,21.84,1.66,12,0.20,136.00,1789.00,5970,20240129,-50.25,2510,20241115,18.33,5970,-50.25,20240129,2510,18.33,20241115,5970,-50.25,20240129,2510,18.33,20241115,3.45,N,131370,100,53 억,,9819353,N,N,0,N,00,N +20241129,100928,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2965,-25,5,-0.84,234712860,78993,29.14,3015,3015,2940,3885,2095,2990,2970.84,18.43,0,-21023,3066,3027,3006,2967,2946,3017,2957,53,895,100,1910,5,1,53267083,1579,21.80,1.66,12,0.15,136.00,1789.00,5970,20240129,-50.34,2510,20241115,18.13,5970,-50.34,20240129,2510,18.13,20241115,5970,-50.34,20240129,2510,18.13,20241115,3.45,N,131370,100,53 억,,9819353,N,N,0,N,00,N +20241129,090932,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2995,5,2,0.17,54616405,18205,6.72,3015,3015,2980,3885,2095,2990,3001.28,18.43,0,-4518,3066,3027,3006,2967,2946,3017,2957,53,895,100,1910,5,1,53267083,1595,22.02,1.67,12,0.03,136.00,1789.00,5970,20240129,-49.83,2510,20241115,19.32,5970,-49.83,20240129,2510,19.32,20241115,5970,-49.83,20240129,2510,19.32,20241115,3.45,N,131370,100,53 억,,9819353,N,N,0,N,00,N 20241128,160919,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2990,-40,5,-1.32,793628225,263944,50.60,3025,3045,2985,3935,2125,3030,3006.85,18.47,0,-20109,3096,3062,3001,2967,2906,3077,2982,53,905,100,1930,5,1,53267083,1593,21.99,1.67,12,0.50,136.00,1789.00,5970,20240129,-49.92,2510,20241115,19.12,5970,-49.92,20240129,2510,19.12,20241115,5970,-49.92,20240129,2510,19.12,20241115,3.50,N,131370,100,53 억,,9838717,N,N,0,N,00,N 20241128,150937,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3005,-25,5,-0.83,738375235,245486,47.06,3025,3045,2985,3935,2125,3030,3007.78,18.47,0,-19126,3096,3062,3001,2967,2906,3077,2982,53,905,100,1930,5,1,53267083,1601,22.10,1.68,12,0.46,136.00,1789.00,5970,20240129,-49.66,2510,20241115,19.72,5970,-49.66,20240129,2510,19.72,20241115,5970,-49.66,20240129,2510,19.72,20241115,3.50,N,131370,100,53 억,,9838717,N,N,0,N,00,N 20241128,140933,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3020,-10,5,-0.33,569967725,189749,36.38,3025,3030,2985,3935,2125,3030,3003.75,18.47,0,3240,3096,3062,3001,2967,2906,3077,2982,53,905,100,1930,5,1,53267083,1609,22.21,1.69,12,0.36,136.00,1789.00,5970,20240129,-49.41,2510,20241115,20.32,5970,-49.41,20240129,2510,20.32,20241115,5970,-49.41,20240129,2510,20.32,20241115,3.50,N,131370,100,53 억,,9838717,N,N,0,N,00,N diff --git a/131400/price/prices-20241101.csv b/131400/price/prices-20241101.csv index 31aae590acaf..ac189b934fef 100644 --- a/131400/price/prices-20241101.csv +++ b/131400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2080,-40,5,-1.89,1935072260,909687,230.90,2155,2220,2070,2755,1485,2120,2127.78,0.82,0,-321220,2166,2142,2106,2082,2046,2155,2095,298,635,500,1520,5,1,59589882,1239,74.29,1.02,12,1.53,28.00,2035.00,3935,20231221,-47.14,1650,20240805,26.06,3850,-45.97,20240102,1650,26.06,20240805,3935,-47.14,20231221,1650,26.06,20240805,1.51,N,131400,500,297 억,,488227,N,N,0,N,00,N +20241129,150931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,-25,5,-1.18,1826937135,857728,217.71,2155,2220,2070,2755,1485,2120,2129.97,0.82,0,-319173,2166,2142,2106,2082,2046,2155,2095,298,635,500,1520,5,1,59589882,1248,74.82,1.03,12,1.44,28.00,2035.00,3935,20231221,-46.76,1650,20240805,26.97,3850,-45.58,20240102,1650,26.97,20240805,3935,-46.76,20231221,1650,26.97,20240805,1.51,N,131400,500,297 억,,488227,N,N,0,N,00,N +20241129,140935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-10,5,-0.47,1714984095,804264,204.14,2155,2220,2070,2755,1485,2120,2132.37,0.82,0,-313946,2166,2142,2106,2082,2046,2155,2095,298,635,500,1520,5,1,59589882,1257,75.36,1.04,12,1.35,28.00,2035.00,3935,20231221,-46.38,1650,20240805,27.88,3850,-45.19,20240102,1650,27.88,20240805,3935,-46.38,20231221,1650,27.88,20240805,1.51,N,131400,500,297 억,,488227,N,N,0,N,00,N +20241129,130931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-15,5,-0.71,1650679155,773693,196.38,2155,2220,2070,2755,1485,2120,2133.51,0.82,0,-313776,2166,2142,2106,2082,2046,2155,2095,298,635,500,1520,5,1,59589882,1254,75.18,1.03,12,1.30,28.00,2035.00,3935,20231221,-46.51,1650,20240805,27.58,3850,-45.32,20240102,1650,27.58,20240805,3935,-46.51,20231221,1650,27.58,20240805,1.51,N,131400,500,297 억,,488227,N,N,0,N,00,N +20241129,120933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,-25,5,-1.18,1595271375,747392,189.70,2155,2220,2070,2755,1485,2120,2134.45,0.82,0,-314783,2166,2142,2106,2082,2046,2155,2095,298,635,500,1520,5,1,59589882,1248,74.82,1.03,12,1.25,28.00,2035.00,3935,20231221,-46.76,1650,20240805,26.97,3850,-45.58,20240102,1650,26.97,20240805,3935,-46.76,20231221,1650,26.97,20240805,1.51,N,131400,500,297 억,,488227,N,N,0,N,00,N +20241129,110934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-10,5,-0.47,1479790465,692489,175.77,2155,2220,2070,2755,1485,2120,2136.92,0.82,0,-310097,2166,2142,2106,2082,2046,2155,2095,298,635,500,1520,5,1,59589882,1257,75.36,1.04,12,1.16,28.00,2035.00,3935,20231221,-46.38,1650,20240805,27.88,3850,-45.19,20240102,1650,27.88,20240805,3935,-46.38,20231221,1650,27.88,20240805,1.51,N,131400,500,297 억,,488227,N,N,0,N,00,N +20241129,100928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,-25,5,-1.18,1183054265,552729,140.29,2155,2220,2070,2755,1485,2120,2140.39,0.82,0,-249724,2166,2142,2106,2082,2046,2155,2095,298,635,500,1520,5,1,59589882,1248,74.82,1.03,12,0.93,28.00,2035.00,3935,20231221,-46.76,1650,20240805,26.97,3850,-45.58,20240102,1650,26.97,20240805,3935,-46.76,20231221,1650,26.97,20240805,1.51,N,131400,500,297 억,,488227,N,N,0,N,00,N +20241129,090932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-20,5,-0.94,221558035,103735,26.33,2155,2190,2085,2755,1485,2120,2135.83,0.82,0,-72916,2166,2142,2106,2082,2046,2155,2095,298,635,500,1520,5,1,59589882,1251,75.00,1.03,12,0.17,28.00,2035.00,3935,20231221,-46.63,1650,20240805,27.27,3850,-45.45,20240102,1650,27.27,20240805,3935,-46.63,20231221,1650,27.27,20240805,1.51,N,131400,500,297 억,,488227,N,N,0,N,00,N 20241128,160920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2120,15,2,0.71,823088540,391309,94.88,2085,2130,2070,2735,1475,2105,2103.38,0.76,0,33209,2218,2161,2133,2076,2048,2147,2062,298,630,500,1510,5,1,59589882,1263,75.71,1.04,12,0.66,28.00,2035.00,3935,20231221,-46.12,1650,20240805,28.48,3850,-44.94,20240102,1650,28.48,20240805,3935,-46.12,20231221,1650,28.48,20240805,1.54,N,131400,500,297 억,,454961,N,N,0,N,00,N 20241128,150937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,10,2,0.48,765354780,364036,88.27,2085,2130,2070,2735,1475,2105,2102.42,0.76,0,34303,2218,2161,2133,2076,2048,2147,2062,298,630,500,1510,5,1,59589882,1260,75.54,1.04,12,0.61,28.00,2035.00,3935,20231221,-46.25,1650,20240805,28.18,3850,-45.06,20240102,1650,28.18,20240805,3935,-46.25,20231221,1650,28.18,20240805,1.54,N,131400,500,297 억,,454961,N,N,0,N,00,N 20241128,140933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,5,2,0.24,687444220,327085,79.31,2085,2130,2070,2735,1475,2105,2101.73,0.76,0,29140,2218,2161,2133,2076,2048,2147,2062,298,630,500,1510,5,1,59589882,1257,75.36,1.04,12,0.55,28.00,2035.00,3935,20231221,-46.38,1650,20240805,27.88,3850,-45.19,20240102,1650,27.88,20240805,3935,-46.38,20231221,1650,27.88,20240805,1.54,N,131400,500,297 억,,454961,N,N,0,N,00,N diff --git a/131760/price/prices-20241101.csv b/131760/price/prices-20241101.csv index e24c576b10c3..268d52276e27 100644 --- a/131760/price/prices-20241101.csv +++ b/131760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,-11,5,-1.43,24657232,32303,88.95,768,778,757,998,538,768,763.31,1.01,0,-5646,779,773,763,757,747,776,760,218,230,500,530,1,1,43431583,329,-4.33,1.07,12,0.07,-175.00,709.00,1086,20231206,-30.29,720,20240909,5.14,1059,-28.52,20240307,720,5.14,20240909,1086,-30.29,20231206,720,5.14,20240909,0.06,N,131760,500,218 억,,440815,N,N,0,N,00,N +20241129,150932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,-11,5,-1.43,23725365,31072,85.56,768,778,757,998,538,768,763.56,1.01,0,-5391,779,773,763,757,747,776,760,218,230,500,530,1,1,43431583,329,-4.33,1.07,12,0.07,-175.00,709.00,1086,20231206,-30.29,720,20240909,5.14,1059,-28.52,20240307,720,5.14,20240909,1086,-30.29,20231206,720,5.14,20240909,0.06,N,131760,500,218 억,,440815,N,N,0,N,00,N +20241129,140936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,767,-1,5,-0.13,19954272,26111,71.90,768,778,757,998,538,768,764.21,1.01,0,-5277,779,773,763,757,747,776,760,218,230,500,530,1,1,43431583,333,-4.38,1.08,12,0.06,-175.00,709.00,1086,20231206,-29.37,720,20240909,6.53,1059,-27.57,20240307,720,6.53,20240909,1086,-29.37,20231206,720,6.53,20240909,0.06,N,131760,500,218 억,,440815,N,N,0,N,00,N +20241129,130932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-8,5,-1.04,18152898,23763,65.43,768,778,757,998,538,768,763.91,1.01,0,-4312,779,773,763,757,747,776,760,218,230,500,530,1,1,43431583,330,-4.34,1.07,12,0.05,-175.00,709.00,1086,20231206,-30.02,720,20240909,5.56,1059,-28.23,20240307,720,5.56,20240909,1086,-30.02,20231206,720,5.56,20240909,0.06,N,131760,500,218 억,,440815,N,N,0,N,00,N +20241129,120933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-8,5,-1.04,14295804,18699,51.49,768,778,758,998,538,768,764.52,1.01,0,-3629,779,773,763,757,747,776,760,218,230,500,530,1,1,43431583,330,-4.34,1.07,12,0.04,-175.00,709.00,1086,20231206,-30.02,720,20240909,5.56,1059,-28.23,20240307,720,5.56,20240909,1086,-30.02,20231206,720,5.56,20240909,0.06,N,131760,500,218 억,,440815,N,N,0,N,00,N +20241129,110935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,0,3,0.00,12124644,15853,43.65,768,778,758,998,538,768,764.82,1.01,0,-3353,779,773,763,757,747,776,760,218,230,500,530,1,1,43431583,334,-4.39,1.08,12,0.04,-175.00,709.00,1086,20231206,-29.28,720,20240909,6.67,1059,-27.48,20240307,720,6.67,20240909,1086,-29.28,20231206,720,6.67,20240909,0.06,N,131760,500,218 억,,440815,N,N,0,N,00,N +20241129,100929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-9,5,-1.17,6293694,8264,22.76,768,768,758,998,538,768,761.58,1.01,0,-1672,779,773,763,757,747,776,760,218,230,500,530,1,1,43431583,330,-4.34,1.07,12,0.02,-175.00,709.00,1086,20231206,-30.11,720,20240909,5.42,1059,-28.33,20240307,720,5.42,20240909,1086,-30.11,20231206,720,5.42,20240909,0.06,N,131760,500,218 억,,440815,N,N,0,N,00,N +20241129,090933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,762,-6,5,-0.78,462388,605,1.67,768,768,762,998,538,768,764.28,1.01,0,-144,779,773,763,757,747,776,760,218,230,500,530,1,1,43431583,331,-4.35,1.07,12,0.00,-175.00,709.00,1086,20231206,-29.83,720,20240909,5.83,1059,-28.05,20240307,720,5.83,20240909,1086,-29.83,20231206,720,5.83,20240909,0.06,N,131760,500,218 억,,440815,N,N,0,N,00,N 20241128,160920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,768,8,2,1.05,27639117,36317,55.21,762,769,753,988,532,760,761.05,1.03,0,-6952,771,765,761,755,751,765,755,218,228,500,530,1,1,43431583,334,-4.39,1.08,12,0.08,-175.00,709.00,1086,20231206,-29.28,720,20240909,6.67,1059,-27.48,20240307,720,6.67,20240909,1086,-29.28,20231206,720,6.67,20240909,0.06,N,131760,500,218 억,,447767,N,N,0,N,00,N 20241128,150937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-2,5,-0.26,22287913,29302,44.54,762,769,753,988,532,760,760.63,1.03,0,-6234,771,765,761,755,751,765,755,218,228,500,530,1,1,43431583,329,-4.33,1.07,12,0.07,-175.00,709.00,1086,20231206,-30.20,720,20240909,5.28,1059,-28.42,20240307,720,5.28,20240909,1086,-30.20,20231206,720,5.28,20240909,0.06,N,131760,500,218 억,,447767,N,N,0,N,00,N 20241128,140933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,-7,5,-0.92,21376075,28095,42.71,762,769,753,988,532,760,760.85,1.03,0,-5197,771,765,761,755,751,765,755,218,228,500,530,1,1,43431583,327,-4.30,1.06,12,0.06,-175.00,709.00,1086,20231206,-30.66,720,20240909,4.58,1059,-28.90,20240307,720,4.58,20240909,1086,-30.66,20231206,720,4.58,20240909,0.06,N,131760,500,218 억,,447767,N,N,0,N,00,N diff --git a/131970/price/prices-20241101.csv b/131970/price/prices-20241101.csv index 3173bbaa1fe7..532ca4811526 100644 --- a/131970/price/prices-20241101.csv +++ b/131970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160915,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26600,-100,5,-0.37,3579370750,133364,132.87,26250,27600,26100,34700,18700,26700,26839.12,4.73,0,-17211,27966,27332,26566,25932,25166,27650,26250,85,8000,500,19750,50,1,17006566,4524,9.37,1.27,12,0.78,2839.00,20922.00,64000,20231130,-58.44,22850,20241120,16.41,62700,-57.58,20240104,22850,16.41,20241120,64000,-58.44,20231130,22850,16.41,20241120,2.19,N,131970,500,85 억,,804950,N,N,15,N,00,N +20241129,150932,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26750,50,2,0.19,3383660100,126018,125.55,26250,27600,26100,34700,18700,26700,26850.62,4.73,0,-14718,27966,27332,26566,25932,25166,27650,26250,85,8000,500,19750,50,1,17006566,4549,9.42,1.28,12,0.74,2839.00,20922.00,64000,20231130,-58.20,22850,20241120,17.07,62700,-57.34,20240104,22850,17.07,20241120,64000,-58.20,20231130,22850,17.07,20241120,2.19,N,131970,500,85 억,,804950,N,N,83,N,00,N +20241129,140936,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26750,50,2,0.19,2832671050,105370,104.98,26250,27600,26100,34700,18700,26700,26883.10,4.73,0,-9021,27966,27332,26566,25932,25166,27650,26250,85,8000,500,19750,50,1,17006566,4549,9.42,1.28,12,0.62,2839.00,20922.00,64000,20231130,-58.20,22850,20241120,17.07,62700,-57.34,20240104,22850,17.07,20241120,64000,-58.20,20231130,22850,17.07,20241120,2.19,N,131970,500,85 억,,804950,N,N,83,N,00,N +20241129,130932,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26800,100,2,0.37,2411701650,89631,89.30,26250,27600,26100,34700,18700,26700,26907.02,4.73,0,-3162,27966,27332,26566,25932,25166,27650,26250,85,8000,500,19750,50,1,17006566,4558,9.44,1.28,12,0.53,2839.00,20922.00,64000,20231130,-58.12,22850,20241120,17.29,62700,-57.26,20240104,22850,17.29,20241120,64000,-58.12,20231130,22850,17.29,20241120,2.19,N,131970,500,85 억,,804950,N,N,83,N,00,N +20241129,120933,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26750,50,2,0.19,1806652900,67053,66.80,26250,27600,26100,34700,18700,26700,26943.68,4.73,0,-8382,27966,27332,26566,25932,25166,27650,26250,85,8000,500,19750,50,1,17006566,4549,9.42,1.28,12,0.39,2839.00,20922.00,64000,20231130,-58.20,22850,20241120,17.07,62700,-57.34,20240104,22850,17.07,20241120,64000,-58.20,20231130,22850,17.07,20241120,2.19,N,131970,500,85 억,,804950,N,N,83,N,00,N +20241129,110935,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26750,50,2,0.19,1464303750,54247,54.04,26250,27600,26100,34700,18700,26700,26993.30,4.73,0,-5534,27966,27332,26566,25932,25166,27650,26250,85,8000,500,19750,50,1,17006566,4549,9.42,1.28,12,0.32,2839.00,20922.00,64000,20231130,-58.20,22850,20241120,17.07,62700,-57.34,20240104,22850,17.07,20241120,64000,-58.20,20231130,22850,17.07,20241120,2.19,N,131970,500,85 억,,804950,N,N,83,N,00,N +20241129,100929,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26900,200,2,0.75,923081200,34079,33.95,26250,27600,26100,34700,18700,26700,27086.59,4.73,0,4031,27966,27332,26566,25932,25166,27650,26250,85,8000,500,19750,50,1,17006566,4575,9.48,1.29,12,0.20,2839.00,20922.00,64000,20231130,-57.97,22850,20241120,17.72,62700,-57.10,20240104,22850,17.72,20241120,64000,-57.97,20231130,22850,17.72,20241120,2.19,N,131970,500,85 억,,804950,N,N,83,N,00,N +20241129,090933,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26900,200,2,0.75,120735250,4521,4.50,26250,26950,26100,34700,18700,26700,26705.44,4.73,0,127,27966,27332,26566,25932,25166,27650,26250,85,8000,500,19750,50,1,17006566,4575,9.48,1.29,12,0.03,2839.00,20922.00,64000,20231130,-57.97,22850,20241120,17.72,62700,-57.10,20240104,22850,17.72,20241120,64000,-57.97,20231130,22850,17.72,20241120,2.19,N,131970,500,85 억,,804950,N,N,83,N,00,N 20241128,160920,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26700,650,2,2.50,2660608450,100335,84.26,26300,27200,25800,33850,18250,26050,26517.43,4.83,0,-15878,27750,26900,26350,25500,24950,26625,25225,85,7800,500,19270,50,1,17006566,4541,9.40,1.28,12,0.59,2839.00,20922.00,64000,20231130,-58.28,22850,20241120,16.85,62700,-57.42,20240104,22850,16.85,20241120,64000,-58.28,20231130,22850,16.85,20241120,2.18,N,131970,500,85 억,,821949,N,N,83,N,00,N 20241128,150938,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26900,850,2,3.26,2502798250,94454,79.32,26300,27200,25800,33850,18250,26050,26497.73,4.83,0,-12657,27750,26900,26350,25500,24950,26625,25225,85,7800,500,19270,50,1,17006566,4575,9.48,1.29,12,0.56,2839.00,20922.00,64000,20231130,-57.97,22850,20241120,17.72,62700,-57.10,20240104,22850,17.72,20241120,64000,-57.97,20231130,22850,17.72,20241120,2.18,N,131970,500,85 억,,821949,N,N,331,N,00,N 20241128,140933,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26700,650,2,2.50,2163251600,81782,68.68,26300,27200,25800,33850,18250,26050,26451.64,4.83,0,-13721,27750,26900,26350,25500,24950,26625,25225,85,7800,500,19270,50,1,17006566,4541,9.40,1.28,12,0.48,2839.00,20922.00,64000,20231130,-58.28,22850,20241120,16.85,62700,-57.42,20240104,22850,16.85,20241120,64000,-58.28,20231130,22850,16.85,20241120,2.18,N,131970,500,85 억,,821949,N,N,331,N,00,N diff --git a/133750/price/prices-20241101.csv b/133750/price/prices-20241101.csv index 549eef6b9f36..eb7db434efac 100644 --- a/133750/price/prices-20241101.csv +++ b/133750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1917,-45,5,-2.29,228958723,119733,579.71,1961,1961,1899,2550,1374,1962,1912.06,1.83,0,-27359,1984,1973,1954,1943,1924,1978,1948,117,588,500,1250,1,1,23407077,449,-13.99,0.72,12,0.51,-137.00,2659.00,3670,20240206,-47.77,1647,20240805,16.39,3670,-47.77,20240206,1647,16.39,20240805,3670,-47.77,20240206,1647,16.39,20240805,4.51,N,133750,500,117 억,,428731,N,N,0,N,00,N +20241129,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1906,-56,5,-2.85,198903856,103977,503.42,1961,1961,1899,2550,1374,1962,1912.75,1.83,0,-23073,1984,1973,1954,1943,1924,1978,1948,117,588,500,1250,1,1,23407077,446,-13.91,0.72,12,0.44,-137.00,2659.00,3670,20240206,-48.07,1647,20240805,15.73,3670,-48.07,20240206,1647,15.73,20240805,3670,-48.07,20240206,1647,15.73,20240805,4.51,N,133750,500,117 억,,428731,N,N,0,N,00,N +20241129,140936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1914,-48,5,-2.45,133850606,69869,338.28,1961,1961,1899,2550,1374,1962,1915.44,1.83,0,-19752,1984,1973,1954,1943,1924,1978,1948,117,588,500,1250,1,1,23407077,448,-13.97,0.72,12,0.30,-137.00,2659.00,3670,20240206,-47.85,1647,20240805,16.21,3670,-47.85,20240206,1647,16.21,20240805,3670,-47.85,20240206,1647,16.21,20240805,4.51,N,133750,500,117 억,,428731,N,N,0,N,00,N +20241129,130932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1920,-42,5,-2.14,119173985,62222,301.26,1961,1961,1899,2550,1374,1962,1914.97,1.83,0,-21886,1984,1973,1954,1943,1924,1978,1948,117,588,500,1250,1,1,23407077,449,-14.01,0.72,12,0.27,-137.00,2659.00,3670,20240206,-47.68,1647,20240805,16.58,3670,-47.68,20240206,1647,16.58,20240805,3670,-47.68,20240206,1647,16.58,20240805,4.51,N,133750,500,117 억,,428731,N,N,0,N,00,N +20241129,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,-49,5,-2.50,108865579,56827,275.14,1961,1961,1899,2550,1374,1962,1915.37,1.83,0,-22057,1984,1973,1954,1943,1924,1978,1948,117,588,500,1250,1,1,23407077,448,-13.96,0.72,12,0.24,-137.00,2659.00,3670,20240206,-47.87,1647,20240805,16.15,3670,-47.87,20240206,1647,16.15,20240805,3670,-47.87,20240206,1647,16.15,20240805,4.51,N,133750,500,117 억,,428731,N,N,0,N,00,N +20241129,110935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1907,-55,5,-2.80,102074376,53274,257.94,1961,1961,1899,2550,1374,1962,1915.64,1.83,0,-20546,1984,1973,1954,1943,1924,1978,1948,117,588,500,1250,1,1,23407077,446,-13.92,0.72,12,0.23,-137.00,2659.00,3670,20240206,-48.04,1647,20240805,15.79,3670,-48.04,20240206,1647,15.79,20240805,3670,-48.04,20240206,1647,15.79,20240805,4.51,N,133750,500,117 억,,428731,N,N,0,N,00,N +20241129,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,-57,5,-2.91,93171351,48611,235.36,1961,1961,1899,2550,1374,1962,1916.25,1.83,0,-18048,1984,1973,1954,1943,1924,1978,1948,117,588,500,1250,1,1,23407077,446,-13.91,0.72,12,0.21,-137.00,2659.00,3670,20240206,-48.09,1647,20240805,15.66,3670,-48.09,20240206,1647,15.66,20240805,3670,-48.09,20240206,1647,15.66,20240805,4.51,N,133750,500,117 억,,428731,N,N,0,N,00,N +20241129,090933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,-24,5,-1.22,24051791,12399,60.03,1961,1961,1925,2550,1374,1962,1938.99,1.83,0,-948,1984,1973,1954,1943,1924,1978,1948,117,588,500,1250,1,1,23407077,454,-14.15,0.73,12,0.05,-137.00,2659.00,3670,20240206,-47.19,1647,20240805,17.67,3670,-47.19,20240206,1647,17.67,20240805,3670,-47.19,20240206,1647,17.67,20240805,4.51,N,133750,500,117 억,,428731,N,N,0,N,00,N 20241128,160920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1962,11,2,0.56,39315099,20138,45.50,1956,1965,1935,2535,1366,1951,1952.28,1.84,0,-2823,1985,1967,1949,1931,1913,1977,1941,117,584,500,1240,1,1,23407077,459,-14.32,0.74,12,0.09,-137.00,2659.00,3670,20240206,-46.54,1647,20240805,19.13,3670,-46.54,20240206,1647,19.13,20240805,3670,-46.54,20240206,1647,19.13,20240805,4.50,N,133750,500,117 억,,431556,N,N,0,N,00,N 20241128,150938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1962,11,2,0.56,37600303,19264,43.53,1956,1965,1935,2535,1366,1951,1951.84,1.84,0,-2357,1985,1967,1949,1931,1913,1977,1941,117,584,500,1240,1,1,23407077,459,-14.32,0.74,12,0.08,-137.00,2659.00,3670,20240206,-46.54,1647,20240805,19.13,3670,-46.54,20240206,1647,19.13,20240805,3670,-46.54,20240206,1647,19.13,20240805,4.50,N,133750,500,117 억,,431556,N,N,0,N,00,N 20241128,140934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1961,10,2,0.51,36608320,18758,42.39,1956,1964,1935,2535,1366,1951,1951.61,1.84,0,-2150,1985,1967,1949,1931,1913,1977,1941,117,584,500,1240,1,1,23407077,459,-14.31,0.74,12,0.08,-137.00,2659.00,3670,20240206,-46.57,1647,20240805,19.06,3670,-46.57,20240206,1647,19.06,20240805,3670,-46.57,20240206,1647,19.06,20240805,4.50,N,133750,500,117 억,,431556,N,N,0,N,00,N diff --git a/133820/price/prices-20241101.csv b/133820/price/prices-20241101.csv index bc803d989e4c..0909fae53a38 100644 --- a/133820/price/prices-20241101.csv +++ b/133820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160916,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1047,-53,5,-4.82,64723859,60555,91.14,1081,1140,1041,1430,770,1100,1068.84,0.55,0,7134,1188,1143,1103,1058,1018,1166,1081,167,330,500,720,1,1,30826118,323,-1.82,0.51,12,0.20,-576.00,2043.00,1557,20240318,-32.76,801,20240909,30.71,1557,-32.76,20240318,801,30.71,20240909,1557,-32.76,20240318,801,30.71,20240909,0.00,N,133820,500,166 억,,169423,N,N,2,N,00,N +20241129,150932,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1057,-43,5,-3.91,58362900,54498,82.02,1081,1140,1041,1430,770,1100,1070.92,0.55,0,6591,1188,1143,1103,1058,1018,1166,1081,167,330,500,720,1,1,30826118,326,-1.84,0.52,12,0.18,-576.00,2043.00,1557,20240318,-32.11,801,20240909,31.96,1557,-32.11,20240318,801,31.96,20240909,1557,-32.11,20240318,801,31.96,20240909,0.00,N,133820,500,166 억,,169423,N,N,2,N,00,N +20241129,140937,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1047,-53,5,-4.82,52619290,49012,73.77,1081,1140,1041,1430,770,1100,1073.60,0.55,0,6808,1188,1143,1103,1058,1018,1166,1081,167,330,500,720,1,1,30826118,323,-1.82,0.51,12,0.16,-576.00,2043.00,1557,20240318,-32.76,801,20240909,30.71,1557,-32.76,20240318,801,30.71,20240909,1557,-32.76,20240318,801,30.71,20240909,0.00,N,133820,500,166 억,,169423,N,N,2,N,00,N +20241129,130933,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1051,-49,5,-4.45,49638123,46168,69.49,1081,1140,1041,1430,770,1100,1075.16,0.55,0,6809,1188,1143,1103,1058,1018,1166,1081,167,330,500,720,1,1,30826118,324,-1.82,0.51,12,0.15,-576.00,2043.00,1557,20240318,-32.50,801,20240909,31.21,1557,-32.50,20240318,801,31.21,20240909,1557,-32.50,20240318,801,31.21,20240909,0.00,N,133820,500,166 억,,169423,N,N,2,N,00,N +20241129,120934,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1066,-34,5,-3.09,44150254,40957,61.64,1081,1140,1041,1430,770,1100,1077.97,0.55,0,5808,1188,1143,1103,1058,1018,1166,1081,167,330,500,720,1,1,30826118,329,-1.85,0.52,12,0.13,-576.00,2043.00,1557,20240318,-31.54,801,20240909,33.08,1557,-31.54,20240318,801,33.08,20240909,1557,-31.54,20240318,801,33.08,20240909,0.00,N,133820,500,166 억,,169423,N,N,2,N,00,N +20241129,110936,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1066,-34,5,-3.09,44126904,40935,61.61,1081,1140,1041,1430,770,1100,1077.97,0.55,0,5807,1188,1143,1103,1058,1018,1166,1081,167,330,500,720,1,1,30826118,329,-1.85,0.52,12,0.13,-576.00,2043.00,1557,20240318,-31.54,801,20240909,33.08,1557,-31.54,20240318,801,33.08,20240909,1557,-31.54,20240318,801,33.08,20240909,0.00,N,133820,500,166 억,,169423,N,N,2,N,00,N +20241129,100930,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1081,-19,5,-1.73,22036790,20050,30.18,1081,1140,1081,1430,770,1100,1099.09,0.55,0,-2580,1188,1143,1103,1058,1018,1166,1081,167,330,500,720,1,1,30826118,333,-1.88,0.53,12,0.07,-576.00,2043.00,1557,20240318,-30.57,801,20240909,34.96,1557,-30.57,20240318,801,34.96,20240909,1557,-30.57,20240318,801,34.96,20240909,0.00,N,133820,500,166 억,,169423,N,N,2,N,00,N +20241129,090934,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1097,-3,5,-0.27,8902772,8034,12.09,1081,1140,1081,1430,770,1100,1108.14,0.55,0,-1626,1188,1143,1103,1058,1018,1166,1081,167,330,500,720,1,1,30826118,338,-1.90,0.54,12,0.03,-576.00,2043.00,1557,20240318,-29.54,801,20240909,36.95,1557,-29.54,20240318,801,36.95,20240909,1557,-29.54,20240318,801,36.95,20240909,0.00,N,133820,500,166 억,,169423,N,N,2,N,00,N 20241128,160921,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1100,27,2,2.52,71991510,66106,128.90,1083,1148,1063,1394,752,1073,1089.03,0.55,0,927,1171,1121,1092,1042,1013,1107,1028,167,321,500,700,1,1,30826118,339,-1.91,0.54,12,0.21,-576.00,2043.00,1557,20240318,-29.35,801,20240909,37.33,1557,-29.35,20240318,801,37.33,20240909,1557,-29.35,20240318,801,37.33,20240909,0.02,N,133820,500,166 억,,168496,N,N,2,N,00,N 20241128,150938,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1095,22,2,2.05,64789251,59542,116.10,1083,1148,1063,1394,752,1073,1088.13,0.55,0,1031,1171,1121,1092,1042,1013,1107,1028,167,321,500,700,1,1,30826118,338,-1.90,0.54,12,0.19,-576.00,2043.00,1557,20240318,-29.67,801,20240909,36.70,1557,-29.67,20240318,801,36.70,20240909,1557,-29.67,20240318,801,36.70,20240909,0.02,N,133820,500,166 억,,168496,N,N,0,N,00,N 20241128,140934,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1095,22,2,2.05,61330471,56371,109.92,1083,1148,1063,1394,752,1073,1087.98,0.55,0,739,1171,1121,1092,1042,1013,1107,1028,167,321,500,700,1,1,30826118,338,-1.90,0.54,12,0.18,-576.00,2043.00,1557,20240318,-29.67,801,20240909,36.70,1557,-29.67,20240318,801,36.70,20240909,1557,-29.67,20240318,801,36.70,20240909,0.02,N,133820,500,166 억,,168496,N,N,0,N,00,N diff --git a/134060/price/prices-20241101.csv b/134060/price/prices-20241101.csv index a0d17fbacd99..36719cfccd12 100644 --- a/134060/price/prices-20241101.csv +++ b/134060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4280,-20,5,-0.47,15934475,3722,101.72,4275,4300,4275,5590,3010,4300,4281.16,0.32,0,-40,4380,4340,4295,4255,4210,4360,4275,24,1290,500,2920,5,1,4769250,204,14.76,0.79,12,0.08,290.00,5433.00,5600,20231222,-23.57,4000,20240805,7.00,5450,-21.47,20240103,4000,7.00,20240805,5600,-23.57,20231222,4000,7.00,20240805,0.00,N,134060,500,23 억,,15434,N,N,0,N,00,N +20241129,150933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,-25,5,-0.58,15660555,3658,99.97,4275,4300,4275,5590,3010,4300,4281.18,0.32,0,-43,4380,4340,4295,4255,4210,4360,4275,24,1290,500,2920,5,1,4769250,204,14.74,0.79,12,0.08,290.00,5433.00,5600,20231222,-23.66,4000,20240805,6.88,5450,-21.56,20240103,4000,6.88,20240805,5600,-23.66,20231222,4000,6.88,20240805,0.00,N,134060,500,23 억,,15434,N,N,0,N,00,N +20241129,140937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,0,3,0.00,6087930,1419,38.78,4275,4300,4275,5590,3010,4300,4290.30,0.32,0,-42,4380,4340,4295,4255,4210,4360,4275,24,1290,500,2920,5,1,4769250,205,14.83,0.79,12,0.03,290.00,5433.00,5600,20231222,-23.21,4000,20240805,7.50,5450,-21.10,20240103,4000,7.50,20240805,5600,-23.21,20231222,4000,7.50,20240805,0.00,N,134060,500,23 억,,15434,N,N,0,N,00,N +20241129,130933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,0,3,0.00,4940425,1152,31.48,4275,4300,4275,5590,3010,4300,4288.56,0.32,0,-42,4380,4340,4295,4255,4210,4360,4275,24,1290,500,2920,5,1,4769250,205,14.83,0.79,12,0.02,290.00,5433.00,5600,20231222,-23.21,4000,20240805,7.50,5450,-21.10,20240103,4000,7.50,20240805,5600,-23.21,20231222,4000,7.50,20240805,0.00,N,134060,500,23 억,,15434,N,N,0,N,00,N +20241129,120934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-5,5,-0.12,3971400,926,25.31,4275,4300,4275,5590,3010,4300,4288.77,0.32,0,-38,4380,4340,4295,4255,4210,4360,4275,24,1290,500,2920,5,1,4769250,205,14.81,0.79,12,0.02,290.00,5433.00,5600,20231222,-23.30,4000,20240805,7.37,5450,-21.19,20240103,4000,7.37,20240805,5600,-23.30,20231222,4000,7.37,20240805,0.00,N,134060,500,23 억,,15434,N,N,0,N,00,N +20241129,110936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-5,5,-0.12,2863715,668,18.26,4275,4300,4275,5590,3010,4300,4287.00,0.32,0,-38,4380,4340,4295,4255,4210,4360,4275,24,1290,500,2920,5,1,4769250,205,14.81,0.79,12,0.01,290.00,5433.00,5600,20231222,-23.30,4000,20240805,7.37,5450,-21.19,20240103,4000,7.37,20240805,5600,-23.30,20231222,4000,7.37,20240805,0.00,N,134060,500,23 억,,15434,N,N,0,N,00,N +20241129,100930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,-25,5,-0.58,799665,187,5.11,4275,4300,4275,5590,3010,4300,4276.28,0.32,0,-15,4380,4340,4295,4255,4210,4360,4275,24,1290,500,2920,5,1,4769250,204,14.74,0.79,12,0.00,290.00,5433.00,5600,20231222,-23.66,4000,20240805,6.88,5450,-21.56,20240103,4000,6.88,20240805,5600,-23.66,20231222,4000,6.88,20240805,0.00,N,134060,500,23 억,,15434,N,N,0,N,00,N +20241129,090934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,-25,5,-0.58,367650,86,2.35,4275,4275,4275,5590,3010,4300,4275.00,0.32,0,-12,4380,4340,4295,4255,4210,4360,4275,24,1290,500,2920,5,1,4769250,204,14.74,0.79,12,0.00,290.00,5433.00,5600,20231222,-23.66,4000,20240805,6.88,5450,-21.56,20240103,4000,6.88,20240805,5600,-23.66,20231222,4000,6.88,20240805,0.00,N,134060,500,23 억,,15434,N,N,0,N,00,N 20241128,160921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,30,2,0.70,15680260,3659,54.59,4270,4335,4250,5550,2990,4270,4285.39,0.32,0,171,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,205,14.83,0.79,12,0.08,290.00,5433.00,5600,20231222,-23.21,4000,20240805,7.50,5450,-21.10,20240103,4000,7.50,20240805,5600,-23.21,20231222,4000,7.50,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N 20241128,150939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,50,2,1.17,15267460,3563,53.16,4270,4335,4250,5550,2990,4270,4285.00,0.32,0,168,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,206,14.90,0.80,12,0.07,290.00,5433.00,5600,20231222,-22.86,4000,20240805,8.00,5450,-20.73,20240103,4000,8.00,20240805,5600,-22.86,20231222,4000,8.00,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N 20241128,140935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,55,2,1.29,15198550,3547,52.92,4270,4335,4250,5550,2990,4270,4284.90,0.32,0,169,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,206,14.91,0.80,12,0.07,290.00,5433.00,5600,20231222,-22.77,4000,20240805,8.12,5450,-20.64,20240103,4000,8.12,20240805,5600,-22.77,20231222,4000,8.12,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N diff --git a/134380/price/prices-20241101.csv b/134380/price/prices-20241101.csv index 5adf10e3cc4c..1d313a2900c0 100644 --- a/134380/price/prices-20241101.csv +++ b/134380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,-1100,5,-1.38,80906600,1031,134.77,79400,79400,78000,103400,55800,79600,78473.91,0.32,0,41,80066,79832,79366,79132,78666,79950,79250,24,23800,1000,58900,100,1,2199268,1726,7.91,1.10,12,0.05,9919.00,71365.00,86200,20240820,-8.93,67200,20231122,16.82,86200,-8.93,20240820,68000,15.44,20240122,86200,-8.93,20240820,67700,15.95,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241129,150933,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,-1100,5,-1.38,78944100,1006,131.50,79400,79400,78000,103400,55800,79600,78473.26,0.32,0,17,80066,79832,79366,79132,78666,79950,79250,24,23800,1000,58900,100,1,2199268,1726,7.91,1.10,12,0.05,9919.00,71365.00,86200,20240820,-8.93,67200,20231122,16.82,86200,-8.93,20240820,68000,15.44,20240122,86200,-8.93,20240820,67700,15.95,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241129,140937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-1600,5,-2.01,77531100,988,129.15,79400,79400,78000,103400,55800,79600,78472.77,0.32,0,0,80066,79832,79366,79132,78666,79950,79250,24,23800,1000,58900,100,1,2199268,1715,7.86,1.09,12,0.04,9919.00,71365.00,86200,20240820,-9.51,67200,20231122,16.07,86200,-9.51,20240820,68000,14.71,20240122,86200,-9.51,20240820,67700,15.21,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241129,130933,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,-800,5,-1.01,27912100,354,46.27,79400,79400,78800,103400,55800,79600,78847.74,0.32,0,0,80066,79832,79366,79132,78666,79950,79250,24,23800,1000,58900,100,1,2199268,1733,7.94,1.10,12,0.02,9919.00,71365.00,86200,20240820,-8.58,67200,20231122,17.26,86200,-8.58,20240820,68000,15.88,20240122,86200,-8.58,20240820,67700,16.40,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241129,120935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79100,-500,5,-0.63,4272100,54,7.06,79400,79400,79100,103400,55800,79600,79112.96,0.32,0,0,80066,79832,79366,79132,78666,79950,79250,24,23800,1000,58900,100,1,2199268,1740,7.97,1.11,12,0.00,9919.00,71365.00,86200,20240820,-8.24,67200,20231122,17.71,86200,-8.24,20240820,68000,16.32,20240122,86200,-8.24,20240820,67700,16.84,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241129,110936,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79300,-300,5,-0.38,317100,4,0.52,79400,79400,79200,103400,55800,79600,79275.00,0.32,0,0,80066,79832,79366,79132,78666,79950,79250,24,23800,1000,58900,100,1,2199268,1744,7.99,1.11,12,0.00,9919.00,71365.00,86200,20240820,-8.00,67200,20231122,18.01,86200,-8.00,20240820,68000,16.62,20240122,86200,-8.00,20240820,67700,17.13,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241129,100930,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79400,-200,5,-0.25,79400,1,0.13,79400,79400,79400,103400,55800,79600,79400.00,0.32,0,0,80066,79832,79366,79132,78666,79950,79250,24,23800,1000,58900,100,1,2199268,1746,8.00,1.11,12,0.00,9919.00,71365.00,86200,20240820,-7.89,67200,20231122,18.15,86200,-7.89,20240820,68000,16.76,20240122,86200,-7.89,20240820,67700,17.28,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241129,090934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79600,0,3,0.00,0,0,0.00,0,0,0,103400,55800,79600,0.00,0.32,0,0,80066,79832,79366,79132,78666,79950,79250,24,23800,1000,58900,100,1,2199268,1751,8.03,1.12,12,0.00,9919.00,71365.00,86200,20240820,-7.66,67200,20231122,18.45,86200,-7.66,20240820,68000,17.06,20240122,86200,-7.66,20240820,67700,17.58,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N 20241128,160921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79600,700,2,0.89,60781700,765,932.93,78900,79600,78900,102500,55300,78900,79453.20,0.32,0,173,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1751,8.03,1.12,12,0.03,9919.00,71365.00,86200,20240820,-7.66,67200,20231121,18.45,86200,-7.66,20240820,68000,17.06,20240122,86200,-7.66,20240820,67700,17.58,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N 20241128,150939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79600,700,2,0.89,58393700,735,896.34,78900,79600,78900,102500,55300,78900,79447.21,0.32,0,144,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1751,8.03,1.12,12,0.03,9919.00,71365.00,86200,20240820,-7.66,67200,20231121,18.45,86200,-7.66,20240820,68000,17.06,20240122,86200,-7.66,20240820,67700,17.58,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N 20241128,140935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79400,500,2,0.63,46379100,584,712.20,78900,79500,78900,102500,55300,78900,79416.27,0.32,0,15,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1746,8.00,1.11,12,0.03,9919.00,71365.00,86200,20240820,-7.89,67200,20231121,18.15,86200,-7.89,20240820,68000,16.76,20240122,86200,-7.89,20240820,67700,17.28,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N diff --git a/134580/price/prices-20241101.csv b/134580/price/prices-20241101.csv index d139195fe545..e8b83a09f0ca 100644 --- a/134580/price/prices-20241101.csv +++ b/134580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1696,6,2,0.36,256433140,148810,600.31,1825,1825,1681,2195,1183,1690,1723.28,2.86,0,-22412,1759,1724,1700,1665,1641,1712,1653,110,505,500,1040,1,1,22025767,374,-3.15,0.97,12,0.68,-539.00,1757.00,4395,20231215,-61.41,1506,20241115,12.62,4105,-58.68,20240124,1506,12.62,20241115,4395,-61.41,20231215,1506,12.62,20241115,0.86,N,134580,500,110 억,,630492,N,N,0,N,00,N +20241129,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1686,-4,5,-0.24,252795955,146664,591.65,1825,1825,1681,2195,1183,1690,1723.64,2.86,0,-21817,1759,1724,1700,1665,1641,1712,1653,110,505,500,1040,1,1,22025767,371,-3.13,0.96,12,0.67,-539.00,1757.00,4395,20231215,-61.64,1506,20241115,11.95,4105,-58.93,20240124,1506,11.95,20241115,4395,-61.64,20231215,1506,11.95,20241115,0.86,N,134580,500,110 억,,630492,N,N,0,N,00,N +20241129,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1704,14,2,0.83,107779535,61689,248.86,1825,1825,1693,2195,1183,1690,1747.14,2.86,0,-11146,1759,1724,1700,1665,1641,1712,1653,110,505,500,1040,1,1,22025767,375,-3.16,0.97,12,0.28,-539.00,1757.00,4395,20231215,-61.23,1506,20241115,13.15,4105,-58.49,20240124,1506,13.15,20241115,4395,-61.23,20231215,1506,13.15,20241115,0.86,N,134580,500,110 억,,630492,N,N,0,N,00,N +20241129,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1717,27,2,1.60,100767220,57590,232.32,1825,1825,1693,2195,1183,1690,1749.73,2.86,0,-10742,1759,1724,1700,1665,1641,1712,1653,110,505,500,1040,1,1,22025767,378,-3.19,0.98,12,0.26,-539.00,1757.00,4395,20231215,-60.93,1506,20241115,14.01,4105,-58.17,20240124,1506,14.01,20241115,4395,-60.93,20231215,1506,14.01,20241115,0.86,N,134580,500,110 억,,630492,N,N,0,N,00,N +20241129,120935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1719,29,2,1.72,99256119,56708,228.76,1825,1825,1693,2195,1183,1690,1750.30,2.86,0,-10893,1759,1724,1700,1665,1641,1712,1653,110,505,500,1040,1,1,22025767,379,-3.19,0.98,12,0.26,-539.00,1757.00,4395,20231215,-60.89,1506,20241115,14.14,4105,-58.12,20240124,1506,14.14,20241115,4395,-60.89,20231215,1506,14.14,20241115,0.86,N,134580,500,110 억,,630492,N,N,0,N,00,N +20241129,110937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,23,2,1.36,88833600,50622,204.21,1825,1825,1693,2195,1183,1690,1754.84,2.86,0,-9012,1759,1724,1700,1665,1641,1712,1653,110,505,500,1040,1,1,22025767,377,-3.18,0.97,12,0.23,-539.00,1757.00,4395,20231215,-61.02,1506,20241115,13.75,4105,-58.27,20240124,1506,13.75,20241115,4395,-61.02,20231215,1506,13.75,20241115,0.86,N,134580,500,110 억,,630492,N,N,0,N,00,N +20241129,100931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1745,55,2,3.25,71132299,40342,162.74,1825,1825,1693,2195,1183,1690,1763.23,2.86,0,-8505,1759,1724,1700,1665,1641,1712,1653,110,505,500,1040,1,1,22025767,384,-3.24,0.99,12,0.18,-539.00,1757.00,4395,20231215,-60.30,1506,20241115,15.87,4105,-57.49,20240124,1506,15.87,20241115,4395,-60.30,20231215,1506,15.87,20241115,0.86,N,134580,500,110 억,,630492,N,N,0,N,00,N +20241129,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1735,45,2,2.66,48613859,27308,110.16,1825,1825,1693,2195,1183,1690,1780.21,2.86,0,-3320,1759,1724,1700,1665,1641,1712,1653,110,505,500,1040,1,1,22025767,382,-3.22,0.99,12,0.12,-539.00,1757.00,4395,20231215,-60.52,1506,20241115,15.21,4105,-57.73,20240124,1506,15.21,20241115,4395,-60.52,20231215,1506,15.21,20241115,0.86,N,134580,500,110 억,,630492,N,N,0,N,00,N 20241128,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1690,24,2,1.44,42164701,24789,55.91,1724,1735,1676,2165,1167,1666,1701.32,2.88,0,-3321,1759,1712,1677,1630,1595,1736,1654,110,499,500,1030,1,1,22025767,372,-3.14,0.96,12,0.11,-539.00,1757.00,4395,20231215,-61.55,1506,20241115,12.22,4105,-58.83,20240124,1506,12.22,20241115,4395,-61.55,20231215,1506,12.22,20241115,0.89,N,134580,500,110 억,,633813,N,N,0,N,00,N 20241128,150939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1695,29,2,1.74,38276061,22488,50.72,1724,1735,1676,2165,1167,1666,1702.07,2.88,0,-2974,1759,1712,1677,1630,1595,1736,1654,110,499,500,1030,1,1,22025767,373,-3.14,0.96,12,0.10,-539.00,1757.00,4395,20231215,-61.43,1506,20241115,12.55,4105,-58.71,20240124,1506,12.55,20241115,4395,-61.43,20231215,1506,12.55,20241115,0.89,N,134580,500,110 억,,633813,N,N,0,N,00,N 20241128,140935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,47,2,2.82,23265871,13624,30.73,1724,1735,1676,2165,1167,1666,1707.71,2.88,0,-2556,1759,1712,1677,1630,1595,1736,1654,110,499,500,1030,1,1,22025767,377,-3.18,0.97,12,0.06,-539.00,1757.00,4395,20231215,-61.02,1506,20241115,13.75,4105,-58.27,20240124,1506,13.75,20241115,4395,-61.02,20231215,1506,13.75,20241115,0.89,N,134580,500,110 억,,633813,N,N,0,N,00,N diff --git a/134790/price/prices-20241101.csv b/134790/price/prices-20241101.csv index 8b1a2318b551..0fb7e8521104 100644 --- a/134790/price/prices-20241101.csv +++ b/134790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160917,57,100.00,KOSPI,,,N,N,N,N, ,N,24300,-400,5,-1.62,44865450,1855,43.65,24650,24700,23900,32100,17300,24700,24186.23,1.35,0,-372,25266,24982,24566,24282,23866,25125,24425,10,7400,500,17780,50,1,2000000,486,19.89,0.71,12,0.09,1222.00,34260.00,34800,20240226,-30.17,22900,20241121,6.11,34800,-30.17,20240226,22900,6.11,20241121,34800,-30.17,20240226,22900,6.11,20241121,0.29,N,134790,500,10 억,,27084,N,N,0,N,00,N +20241129,150934,57,100.00,KOSPI,,,N,N,N,N, ,N,24300,-400,5,-1.62,36408800,1507,35.46,24650,24700,23900,32100,17300,24700,24159.79,1.35,0,-231,25266,24982,24566,24282,23866,25125,24425,10,7400,500,17780,50,1,2000000,486,19.89,0.71,12,0.08,1222.00,34260.00,34800,20240226,-30.17,22900,20241121,6.11,34800,-30.17,20240226,22900,6.11,20241121,34800,-30.17,20240226,22900,6.11,20241121,0.29,N,134790,500,10 억,,27084,N,N,0,N,00,N +20241129,140938,57,100.00,KOSPI,,,N,N,N,N, ,N,24100,-600,5,-2.43,32556950,1348,31.72,24650,24700,23900,32100,17300,24700,24152.04,1.35,0,-151,25266,24982,24566,24282,23866,25125,24425,10,7400,500,17780,50,1,2000000,482,19.72,0.70,12,0.07,1222.00,34260.00,34800,20240226,-30.75,22900,20241121,5.24,34800,-30.75,20240226,22900,5.24,20241121,34800,-30.75,20240226,22900,5.24,20241121,0.29,N,134790,500,10 억,,27084,N,N,0,N,00,N +20241129,130934,57,100.00,KOSPI,,,N,N,N,N, ,N,24200,-500,5,-2.02,23189600,958,22.54,24650,24700,23900,32100,17300,24700,24206.26,1.35,0,-130,25266,24982,24566,24282,23866,25125,24425,10,7400,500,17780,50,1,2000000,484,19.80,0.71,12,0.05,1222.00,34260.00,34800,20240226,-30.46,22900,20241121,5.68,34800,-30.46,20240226,22900,5.68,20241121,34800,-30.46,20240226,22900,5.68,20241121,0.29,N,134790,500,10 억,,27084,N,N,0,N,00,N +20241129,120935,57,100.00,KOSPI,,,N,N,N,N, ,N,24050,-650,5,-2.63,22996000,950,22.35,24650,24700,23900,32100,17300,24700,24206.32,1.35,0,-129,25266,24982,24566,24282,23866,25125,24425,10,7400,500,17780,50,1,2000000,481,19.68,0.70,12,0.05,1222.00,34260.00,34800,20240226,-30.89,22900,20241121,5.02,34800,-30.89,20240226,22900,5.02,20241121,34800,-30.89,20240226,22900,5.02,20241121,0.29,N,134790,500,10 억,,27084,N,N,0,N,00,N +20241129,110937,57,100.00,KOSPI,,,N,N,N,N, ,N,24100,-600,5,-2.43,20657050,853,20.07,24650,24700,23900,32100,17300,24700,24216.94,1.35,0,-129,25266,24982,24566,24282,23866,25125,24425,10,7400,500,17780,50,1,2000000,482,19.72,0.70,12,0.04,1222.00,34260.00,34800,20240226,-30.75,22900,20241121,5.24,34800,-30.75,20240226,22900,5.24,20241121,34800,-30.75,20240226,22900,5.24,20241121,0.29,N,134790,500,10 억,,27084,N,N,0,N,00,N +20241129,100931,57,100.00,KOSPI,,,N,N,N,N, ,N,24250,-450,5,-1.82,16102700,664,15.62,24650,24700,23900,32100,17300,24700,24251.05,1.35,0,-51,25266,24982,24566,24282,23866,25125,24425,10,7400,500,17780,50,1,2000000,485,19.84,0.71,12,0.03,1222.00,34260.00,34800,20240226,-30.32,22900,20241121,5.90,34800,-30.32,20240226,22900,5.90,20241121,34800,-30.32,20240226,22900,5.90,20241121,0.29,N,134790,500,10 억,,27084,N,N,0,N,00,N +20241129,090935,57,100.00,KOSPI,,,N,N,N,N, ,N,24450,-250,5,-1.01,1544800,63,1.48,24650,24700,24450,32100,17300,24700,24520.63,1.35,0,-12,25266,24982,24566,24282,23866,25125,24425,10,7400,500,17780,50,1,2000000,489,20.01,0.71,12,0.00,1222.00,34260.00,34800,20240226,-29.74,22900,20241121,6.77,34800,-29.74,20240226,22900,6.77,20241121,34800,-29.74,20240226,22900,6.77,20241121,0.29,N,134790,500,10 억,,27084,N,N,0,N,00,N 20241128,160922,57,100.00,KOSPI,,,N,N,N,N, ,N,24700,600,2,2.49,104097900,4247,94.61,24150,24850,24150,31300,16900,24100,24510.93,1.36,0,218,25033,24566,24133,23666,23233,24800,23900,10,7200,500,17350,50,1,2000000,494,20.21,0.72,12,0.21,1222.00,34260.00,34800,20240226,-29.02,22900,20241121,7.86,34800,-29.02,20240226,22900,7.86,20241121,34800,-29.02,20240226,22900,7.86,20241121,0.28,N,134790,500,10 억,,27155,N,N,0,N,00,N 20241128,150940,57,100.00,KOSPI,,,N,N,N,N, ,N,24700,600,2,2.49,100812450,4114,91.65,24150,24850,24150,31300,16900,24100,24504.73,1.36,0,204,25033,24566,24133,23666,23233,24800,23900,10,7200,500,17350,50,1,2000000,494,20.21,0.72,12,0.21,1222.00,34260.00,34800,20240226,-29.02,22900,20241121,7.86,34800,-29.02,20240226,22900,7.86,20241121,34800,-29.02,20240226,22900,7.86,20241121,0.28,N,134790,500,10 억,,27155,N,N,0,N,00,N 20241128,140936,57,100.00,KOSPI,,,N,N,N,N, ,N,24550,450,2,1.87,96745250,3949,87.97,24150,24850,24150,31300,16900,24100,24498.67,1.36,0,281,25033,24566,24133,23666,23233,24800,23900,10,7200,500,17350,50,1,2000000,491,20.09,0.72,12,0.20,1222.00,34260.00,34800,20240226,-29.45,22900,20241121,7.21,34800,-29.45,20240226,22900,7.21,20241121,34800,-29.45,20240226,22900,7.21,20241121,0.28,N,134790,500,10 억,,27155,N,N,0,N,00,N diff --git a/136410/price/prices-20241101.csv b/136410/price/prices-20241101.csv index cf226a9646d0..415b1c4a9df2 100644 --- a/136410/price/prices-20241101.csv +++ b/136410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6800,-70,5,-1.02,100541140,14886,157.04,6870,6870,6660,8930,4810,6870,6754.06,0.72,0,-2296,7176,7022,6946,6792,6716,6985,6755,57,2060,500,4940,10,1,11019106,749,24.03,1.23,12,0.14,283.00,5543.00,9920,20240312,-31.45,5670,20240805,19.93,9920,-31.45,20240312,5670,19.93,20240805,9920,-31.45,20240312,5670,19.93,20240805,1.27,N,136410,500,56 억,,79273,N,N,0,N,00,N +20241129,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6780,-90,5,-1.31,90596010,13423,141.61,6870,6870,6660,8930,4810,6870,6749.31,0.72,0,-1738,7176,7022,6946,6792,6716,6985,6755,57,2060,500,4940,10,1,11019106,747,23.96,1.22,12,0.12,283.00,5543.00,9920,20240312,-31.65,5670,20240805,19.58,9920,-31.65,20240312,5670,19.58,20240805,9920,-31.65,20240312,5670,19.58,20240805,1.27,N,136410,500,56 억,,79273,N,N,0,N,00,N +20241129,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6760,-110,5,-1.60,36071880,5299,55.90,6870,6870,6750,8930,4810,6870,6807.30,0.72,0,-2317,7176,7022,6946,6792,6716,6985,6755,57,2060,500,4940,10,1,11019106,745,23.89,1.22,12,0.05,283.00,5543.00,9920,20240312,-31.85,5670,20240805,19.22,9920,-31.85,20240312,5670,19.22,20240805,9920,-31.85,20240312,5670,19.22,20240805,1.27,N,136410,500,56 억,,79273,N,N,0,N,00,N +20241129,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6810,-60,5,-0.87,18044680,2645,27.90,6870,6870,6770,8930,4810,6870,6822.19,0.72,0,-819,7176,7022,6946,6792,6716,6985,6755,57,2060,500,4940,10,1,11019106,750,24.06,1.23,12,0.02,283.00,5543.00,9920,20240312,-31.35,5670,20240805,20.11,9920,-31.35,20240312,5670,20.11,20240805,9920,-31.35,20240312,5670,20.11,20240805,1.27,N,136410,500,56 억,,79273,N,N,0,N,00,N +20241129,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6810,-60,5,-0.87,15128680,2217,23.39,6870,6870,6770,8930,4810,6870,6823.94,0.72,0,-813,7176,7022,6946,6792,6716,6985,6755,57,2060,500,4940,10,1,11019106,750,24.06,1.23,12,0.02,283.00,5543.00,9920,20240312,-31.35,5670,20240805,20.11,9920,-31.35,20240312,5670,20.11,20240805,9920,-31.35,20240312,5670,20.11,20240805,1.27,N,136410,500,56 억,,79273,N,N,0,N,00,N +20241129,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6800,-70,5,-1.02,12349560,1809,19.08,6870,6870,6770,8930,4810,6870,6826.73,0.72,0,-518,7176,7022,6946,6792,6716,6985,6755,57,2060,500,4940,10,1,11019106,749,24.03,1.23,12,0.02,283.00,5543.00,9920,20240312,-31.45,5670,20240805,19.93,9920,-31.45,20240312,5670,19.93,20240805,9920,-31.45,20240312,5670,19.93,20240805,1.27,N,136410,500,56 억,,79273,N,N,0,N,00,N +20241129,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6840,-30,5,-0.44,2094650,305,3.22,6870,6870,6820,8930,4810,6870,6867.70,0.72,0,-47,7176,7022,6946,6792,6716,6985,6755,57,2060,500,4940,10,1,11019106,754,24.17,1.23,12,0.00,283.00,5543.00,9920,20240312,-31.05,5670,20240805,20.63,9920,-31.05,20240312,5670,20.63,20240805,9920,-31.05,20240312,5670,20.63,20240805,1.27,N,136410,500,56 억,,79273,N,N,0,N,00,N +20241129,090935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6870,0,3,0.00,6870,1,0.01,6870,6870,6870,8930,4810,6870,6870.00,0.72,0,0,7176,7022,6946,6792,6716,6985,6755,57,2060,500,4940,10,1,11019106,757,24.28,1.24,12,0.00,283.00,5543.00,9920,20240312,-30.75,5670,20240805,21.16,9920,-30.75,20240312,5670,21.16,20240805,9920,-30.75,20240312,5670,21.16,20240805,1.27,N,136410,500,56 억,,79273,N,N,0,N,00,N 20241128,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6870,-50,5,-0.72,65881140,9479,100.77,6920,7100,6870,8990,4850,6920,6950.22,0.75,0,-3625,7120,7020,6900,6800,6680,7070,6850,57,2070,500,4980,10,1,11019106,757,24.28,1.24,12,0.09,283.00,5543.00,9920,20240312,-30.75,5670,20240805,21.16,9920,-30.75,20240312,5670,21.16,20240805,9920,-30.75,20240312,5670,21.16,20240805,1.28,N,136410,500,56 억,,82913,N,N,0,N,00,N 20241128,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6900,-20,5,-0.29,48334280,6931,73.68,6920,7100,6890,8990,4850,6920,6973.64,0.75,0,-3299,7120,7020,6900,6800,6680,7070,6850,57,2070,500,4980,10,1,11019106,760,24.38,1.24,12,0.06,283.00,5543.00,9920,20240312,-30.44,5670,20240805,21.69,9920,-30.44,20240312,5670,21.69,20240805,9920,-30.44,20240312,5670,21.69,20240805,1.28,N,136410,500,56 억,,82913,N,N,0,N,00,N 20241128,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6930,10,2,0.14,42577490,6098,64.82,6920,7100,6890,8990,4850,6920,6982.21,0.75,0,-3202,7120,7020,6900,6800,6680,7070,6850,57,2070,500,4980,10,1,11019106,764,24.49,1.25,12,0.06,283.00,5543.00,9920,20240312,-30.14,5670,20240805,22.22,9920,-30.14,20240312,5670,22.22,20240805,9920,-30.14,20240312,5670,22.22,20240805,1.28,N,136410,500,56 억,,82913,N,N,0,N,00,N diff --git a/136480/price/prices-20241101.csv b/136480/price/prices-20241101.csv index 404bff48319a..ff2d077f67b9 100644 --- a/136480/price/prices-20241101.csv +++ b/136480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160918,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2840,-50,5,-1.73,982505895,344313,221.78,2885,2890,2820,3755,2025,2890,2853.55,2.39,0,-93080,2923,2906,2898,2881,2873,2902,2877,531,865,500,1840,5,1,106209702,3016,23.09,0.98,12,0.32,123.00,2898.00,6300,20231221,-54.92,2700,20240805,5.19,4490,-36.75,20240102,2700,5.19,20240805,6300,-54.92,20231221,2700,5.19,20240805,1.14,N,136480,500,531 억,,2539500,N,N,0,N,00,N +20241129,150934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2840,-50,5,-1.73,849187895,297220,191.44,2885,2890,2840,3755,2025,2890,2857.10,2.39,0,-92574,2923,2906,2898,2881,2873,2902,2877,531,865,500,1840,5,1,106209702,3016,23.09,0.98,12,0.28,123.00,2898.00,6300,20231221,-54.92,2700,20240805,5.19,4490,-36.75,20240102,2700,5.19,20240805,6300,-54.92,20231221,2700,5.19,20240805,1.14,N,136480,500,531 억,,2539500,N,N,0,N,00,N +20241129,140938,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,-30,5,-1.04,674320655,235791,151.88,2885,2890,2850,3755,2025,2890,2859.82,2.39,0,-60590,2923,2906,2898,2881,2873,2902,2877,531,865,500,1840,5,1,106209702,3038,23.25,0.99,12,0.22,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.14,N,136480,500,531 억,,2539500,N,N,0,N,00,N +20241129,130935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,-40,5,-1.38,644889435,225473,145.23,2885,2890,2850,3755,2025,2890,2860.16,2.39,0,-59831,2923,2906,2898,2881,2873,2902,2877,531,865,500,1840,5,1,106209702,3027,23.17,0.98,12,0.21,123.00,2898.00,6300,20231221,-54.76,2700,20240805,5.56,4490,-36.53,20240102,2700,5.56,20240805,6300,-54.76,20231221,2700,5.56,20240805,1.14,N,136480,500,531 억,,2539500,N,N,0,N,00,N +20241129,120936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,-30,5,-1.04,603965505,211138,136.00,2885,2890,2850,3755,2025,2890,2860.52,2.39,0,-52406,2923,2906,2898,2881,2873,2902,2877,531,865,500,1840,5,1,106209702,3038,23.25,0.99,12,0.20,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.14,N,136480,500,531 억,,2539500,N,N,0,N,00,N +20241129,110937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,-30,5,-1.04,416797885,145514,93.73,2885,2890,2855,3755,2025,2890,2864.31,2.39,0,-36003,2923,2906,2898,2881,2873,2902,2877,531,865,500,1840,5,1,106209702,3038,23.25,0.99,12,0.14,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.14,N,136480,500,531 억,,2539500,N,N,0,N,00,N +20241129,100932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,-30,5,-1.04,345343235,120528,77.63,2885,2890,2855,3755,2025,2890,2865.25,2.39,0,-32128,2923,2906,2898,2881,2873,2902,2877,531,865,500,1840,5,1,106209702,3038,23.25,0.99,12,0.11,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.14,N,136480,500,531 억,,2539500,N,N,0,N,00,N +20241129,090936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,-30,5,-1.04,112405665,39135,25.21,2885,2890,2860,3755,2025,2890,2872.25,2.39,0,-15313,2923,2906,2898,2881,2873,2902,2877,531,865,500,1840,5,1,106209702,3038,23.25,0.99,12,0.04,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.14,N,136480,500,531 억,,2539500,N,N,0,N,00,N 20241128,160923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,-15,5,-0.52,447219285,154360,61.24,2910,2915,2890,3775,2035,2905,2897.27,2.42,0,-32533,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3069,23.50,1.00,12,0.15,123.00,2898.00,6300,20231221,-54.13,2700,20240805,7.04,4490,-35.63,20240102,2700,7.04,20240805,6300,-54.13,20231221,2700,7.04,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N 20241128,150940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,-10,5,-0.34,345197505,119094,47.25,2910,2915,2890,3775,2035,2905,2898.53,2.42,0,-14470,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3075,23.54,1.00,12,0.11,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N 20241128,140936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,-10,5,-0.34,307882520,106202,42.14,2910,2915,2890,3775,2035,2905,2899.03,2.42,0,-11021,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3075,23.54,1.00,12,0.10,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N diff --git a/136490/price/prices-20241101.csv b/136490/price/prices-20241101.csv index 94a9b85ea2e0..fc6c7e92d146 100644 --- a/136490/price/prices-20241101.csv +++ b/136490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160918,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,-140,5,-2.27,137207680,22586,158.81,6180,6180,6040,8030,4330,6180,6074.90,12.70,0,-3627,6266,6222,6186,6142,6106,6245,6165,119,1850,500,4570,10,1,23779604,1436,10.32,0.33,12,0.09,585.00,18088.00,8290,20240614,-27.14,5750,20241115,5.04,8290,-27.14,20240614,5750,5.04,20241115,8290,-27.14,20240614,5750,5.04,20241115,0.54,N,136490,500,118 억,,3019927,N,N,2,N,00,N +20241129,150935,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6060,-120,5,-1.94,123738820,20358,143.14,6180,6180,6040,8030,4330,6180,6078.14,12.70,0,-3410,6266,6222,6186,6142,6106,6245,6165,119,1850,500,4570,10,1,23779604,1441,10.36,0.34,12,0.09,585.00,18088.00,8290,20240614,-26.90,5750,20241115,5.39,8290,-26.90,20240614,5750,5.39,20241115,8290,-26.90,20240614,5750,5.39,20241115,0.54,N,136490,500,118 억,,3019927,N,N,2,N,00,N +20241129,140939,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6080,-100,5,-1.62,105568120,17361,122.07,6180,6180,6040,8030,4330,6180,6080.76,12.70,0,-2965,6266,6222,6186,6142,6106,6245,6165,119,1850,500,4570,10,1,23779604,1446,10.39,0.34,12,0.07,585.00,18088.00,8290,20240614,-26.66,5750,20241115,5.74,8290,-26.66,20240614,5750,5.74,20241115,8290,-26.66,20240614,5750,5.74,20241115,0.54,N,136490,500,118 억,,3019927,N,N,2,N,00,N +20241129,130935,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,-110,5,-1.78,103282260,16985,119.43,6180,6180,6040,8030,4330,6180,6080.79,12.70,0,-2917,6266,6222,6186,6142,6106,6245,6165,119,1850,500,4570,10,1,23779604,1443,10.38,0.34,12,0.07,585.00,18088.00,8290,20240614,-26.78,5750,20241115,5.57,8290,-26.78,20240614,5750,5.57,20241115,8290,-26.78,20240614,5750,5.57,20241115,0.54,N,136490,500,118 억,,3019927,N,N,2,N,00,N +20241129,120936,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,-140,5,-2.27,98052530,16122,113.36,6180,6180,6040,8030,4330,6180,6081.91,12.70,0,-2938,6266,6222,6186,6142,6106,6245,6165,119,1850,500,4570,10,1,23779604,1436,10.32,0.33,12,0.07,585.00,18088.00,8290,20240614,-27.14,5750,20241115,5.04,8290,-27.14,20240614,5750,5.04,20241115,8290,-27.14,20240614,5750,5.04,20241115,0.54,N,136490,500,118 억,,3019927,N,N,2,N,00,N +20241129,110938,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6110,-70,5,-1.13,59217970,9717,68.32,6180,6180,6050,8030,4330,6180,6094.26,12.70,0,-3716,6266,6222,6186,6142,6106,6245,6165,119,1850,500,4570,10,1,23779604,1453,10.44,0.34,12,0.04,585.00,18088.00,8290,20240614,-26.30,5750,20241115,6.26,8290,-26.30,20240614,5750,6.26,20241115,8290,-26.30,20240614,5750,6.26,20241115,0.54,N,136490,500,118 억,,3019927,N,N,2,N,00,N +20241129,100932,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6080,-100,5,-1.62,45256150,7416,52.14,6180,6180,6070,8030,4330,6180,6102.50,12.70,0,-4070,6266,6222,6186,6142,6106,6245,6165,119,1850,500,4570,10,1,23779604,1446,10.39,0.34,12,0.03,585.00,18088.00,8290,20240614,-26.66,5750,20241115,5.74,8290,-26.66,20240614,5750,5.74,20241115,8290,-26.66,20240614,5750,5.74,20241115,0.54,N,136490,500,118 억,,3019927,N,N,2,N,00,N +20241129,090936,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6100,-80,5,-1.29,20668330,3380,23.77,6180,6180,6100,8030,4330,6180,6114.89,12.70,0,-2254,6266,6222,6186,6142,6106,6245,6165,119,1850,500,4570,10,1,23779604,1451,10.43,0.34,12,0.01,585.00,18088.00,8290,20240614,-26.42,5750,20241115,6.09,8290,-26.42,20240614,5750,6.09,20241115,8290,-26.42,20240614,5750,6.09,20241115,0.54,N,136490,500,118 억,,3019927,N,N,2,N,00,N 20241128,160923,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6180,20,2,0.32,87902620,14222,44.38,6150,6230,6150,8000,4320,6160,6180.75,12.70,0,1381,6326,6242,6196,6112,6066,6220,6090,119,1840,500,4550,10,1,23779604,1470,10.56,0.34,12,0.06,585.00,18088.00,8290,20240614,-25.45,5750,20241115,7.48,8290,-25.45,20240614,5750,7.48,20241115,8290,-25.45,20240614,5750,7.48,20241115,0.54,N,136490,500,118 억,,3020022,N,N,2,N,00,N 20241128,150941,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6180,20,2,0.32,76956810,12450,38.85,6150,6230,6150,8000,4320,6160,6181.27,12.70,0,61,6326,6242,6196,6112,6066,6220,6090,119,1840,500,4550,10,1,23779604,1470,10.56,0.34,12,0.05,585.00,18088.00,8290,20240614,-25.45,5750,20241115,7.48,8290,-25.45,20240614,5750,7.48,20241115,8290,-25.45,20240614,5750,7.48,20241115,0.54,N,136490,500,118 억,,3020022,N,N,0,N,00,N 20241128,140937,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6190,30,2,0.49,62785700,10155,31.69,6150,6230,6150,8000,4320,6160,6182.74,12.70,0,-1727,6326,6242,6196,6112,6066,6220,6090,119,1840,500,4550,10,1,23779604,1472,10.58,0.34,12,0.04,585.00,18088.00,8290,20240614,-25.33,5750,20241115,7.65,8290,-25.33,20240614,5750,7.65,20241115,8290,-25.33,20240614,5750,7.65,20241115,0.54,N,136490,500,118 억,,3020022,N,N,0,N,00,N diff --git a/136540/price/prices-20241101.csv b/136540/price/prices-20241101.csv index 19fa2083cfb7..678e4a934e95 100644 --- a/136540/price/prices-20241101.csv +++ b/136540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160918,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12730,-270,5,-2.08,323131730,25213,144.35,13000,13070,12670,16900,9100,13000,12816.11,7.42,0,1879,13380,13190,13080,12890,12780,13135,12835,69,3900,500,9620,10,1,13644162,1737,8.37,0.87,12,0.18,1521.00,14561.00,15750,20241105,-19.17,11880,20240104,7.15,15750,-19.17,20241105,11880,7.15,20240104,15750,-19.17,20241105,11880,7.15,20240104,0.10,N,136540,500,69 억,,1011985,N,N,0,N,00,N +20241129,150935,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12770,-230,5,-1.77,306023230,23871,136.67,13000,13070,12670,16900,9100,13000,12819.87,7.42,0,2083,13380,13190,13080,12890,12780,13135,12835,69,3900,500,9620,10,1,13644162,1742,8.40,0.88,12,0.17,1521.00,14561.00,15750,20241105,-18.92,11880,20240104,7.49,15750,-18.92,20241105,11880,7.49,20240104,15750,-18.92,20241105,11880,7.49,20240104,0.10,N,136540,500,69 억,,1011985,N,N,0,N,00,N +20241129,140939,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12770,-230,5,-1.77,291449340,22730,130.14,13000,13070,12670,16900,9100,13000,12822.23,7.42,0,2112,13380,13190,13080,12890,12780,13135,12835,69,3900,500,9620,10,1,13644162,1742,8.40,0.88,12,0.17,1521.00,14561.00,15750,20241105,-18.92,11880,20240104,7.49,15750,-18.92,20241105,11880,7.49,20240104,15750,-18.92,20241105,11880,7.49,20240104,0.10,N,136540,500,69 억,,1011985,N,N,0,N,00,N +20241129,130935,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12760,-240,5,-1.85,278597660,21724,124.38,13000,13070,12670,16900,9100,13000,12824.42,7.42,0,1816,13380,13190,13080,12890,12780,13135,12835,69,3900,500,9620,10,1,13644162,1741,8.39,0.88,12,0.16,1521.00,14561.00,15750,20241105,-18.98,11880,20240104,7.41,15750,-18.98,20241105,11880,7.41,20240104,15750,-18.98,20241105,11880,7.41,20240104,0.10,N,136540,500,69 억,,1011985,N,N,0,N,00,N +20241129,120937,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12740,-260,5,-2.00,264799850,20642,118.18,13000,13070,12670,16900,9100,13000,12828.21,7.42,0,1300,13380,13190,13080,12890,12780,13135,12835,69,3900,500,9620,10,1,13644162,1738,8.38,0.87,12,0.15,1521.00,14561.00,15750,20241105,-19.11,11880,20240104,7.24,15750,-19.11,20241105,11880,7.24,20240104,15750,-19.11,20241105,11880,7.24,20240104,0.10,N,136540,500,69 억,,1011985,N,N,0,N,00,N +20241129,110938,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12800,-200,5,-1.54,263066710,20506,117.41,13000,13070,12670,16900,9100,13000,12828.77,7.42,0,1358,13380,13190,13080,12890,12780,13135,12835,69,3900,500,9620,10,1,13644162,1746,8.42,0.88,12,0.15,1521.00,14561.00,15750,20241105,-18.73,11880,20240104,7.74,15750,-18.73,20241105,11880,7.74,20240104,15750,-18.73,20241105,11880,7.74,20240104,0.10,N,136540,500,69 억,,1011985,N,N,0,N,00,N +20241129,100932,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12770,-230,5,-1.77,170477220,13230,75.75,13000,13070,12770,16900,9100,13000,12885.66,7.42,0,-209,13380,13190,13080,12890,12780,13135,12835,69,3900,500,9620,10,1,13644162,1742,8.40,0.88,12,0.10,1521.00,14561.00,15750,20241105,-18.92,11880,20240104,7.49,15750,-18.92,20241105,11880,7.49,20240104,15750,-18.92,20241105,11880,7.49,20240104,0.10,N,136540,500,69 억,,1011985,N,N,0,N,00,N +20241129,090936,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12950,-50,5,-0.38,18858090,1452,8.31,13000,13070,12930,16900,9100,13000,12987.67,7.42,0,-13,13380,13190,13080,12890,12780,13135,12835,69,3900,500,9620,10,1,13644162,1767,8.51,0.89,12,0.01,1521.00,14561.00,15750,20241105,-17.78,11880,20240104,9.01,15750,-17.78,20241105,11880,9.01,20240104,15750,-17.78,20241105,11880,9.01,20240104,0.10,N,136540,500,69 억,,1011985,N,N,0,N,00,N 20241128,160923,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13000,-190,5,-1.44,226781040,17386,13.99,13270,13270,12970,17140,9240,13190,13043.89,7.41,0,1463,14090,13640,13350,12900,12610,13495,12755,69,3950,500,9760,10,1,13644162,1774,8.55,0.89,12,0.13,1521.00,14561.00,15750,20241105,-17.46,11880,20240104,9.43,15750,-17.46,20241105,11880,9.43,20240104,15750,-17.46,20241105,11880,9.43,20240104,0.10,N,136540,500,69 억,,1010851,N,N,4,N,00,N 20241128,150941,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13000,-190,5,-1.44,213066980,16331,13.14,13270,13270,12970,17140,9240,13190,13046.78,7.41,0,1695,14090,13640,13350,12900,12610,13495,12755,69,3950,500,9760,10,1,13644162,1774,8.55,0.89,12,0.12,1521.00,14561.00,15750,20241105,-17.46,11880,20240104,9.43,15750,-17.46,20241105,11880,9.43,20240104,15750,-17.46,20241105,11880,9.43,20240104,0.10,N,136540,500,69 억,,1010851,N,N,4,N,00,N 20241128,140937,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12990,-200,5,-1.52,163642170,12531,10.09,13270,13270,12990,17140,9240,13190,13058.99,7.41,0,816,14090,13640,13350,12900,12610,13495,12755,69,3950,500,9760,10,1,13644162,1772,8.54,0.89,12,0.09,1521.00,14561.00,15750,20241105,-17.52,11880,20240104,9.34,15750,-17.52,20241105,11880,9.34,20240104,15750,-17.52,20241105,11880,9.34,20240104,0.10,N,136540,500,69 억,,1010851,N,N,4,N,00,N diff --git a/136660/price/prices-20241101.csv b/136660/price/prices-20241101.csv index d8fd2682ae83..baaf34d7e168 100644 --- a/136660/price/prices-20241101.csv +++ b/136660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160919,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241129,150935,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241129,140939,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241129,130936,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241129,120937,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241129,110938,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241129,100933,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241129,090937,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241128,160924,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241128,150941,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241128,140937,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20241101.csv b/137080/price/prices-20241101.csv index f6fb6b6b162e..61b1fecafb44 100644 --- a/137080/price/prices-20241101.csv +++ b/137080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-45,5,-1.52,32129415,10983,117.15,3030,3030,2895,3840,2070,2955,2925.38,0.61,0,-2274,3038,2996,2968,2926,2898,2982,2912,64,885,500,2180,5,1,11059422,322,-2.42,0.34,12,0.10,-1201.00,8459.00,8470,20240405,-65.64,2675,20241115,8.79,8470,-65.64,20240405,2675,8.79,20241115,8470,-65.64,20240405,2675,8.79,20241115,0.78,N,137080,500,64 억,,67699,N,N,0,N,00,N +20241129,150936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-45,5,-1.52,29431845,10056,107.26,3030,3030,2895,3840,2070,2955,2926.79,0.61,0,-2268,3038,2996,2968,2926,2898,2982,2912,64,885,500,2180,5,1,11059422,322,-2.42,0.34,12,0.09,-1201.00,8459.00,8470,20240405,-65.64,2675,20241115,8.79,8470,-65.64,20240405,2675,8.79,20241115,8470,-65.64,20240405,2675,8.79,20241115,0.78,N,137080,500,64 억,,67699,N,N,0,N,00,N +20241129,140940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2945,-10,5,-0.34,23073520,7874,83.99,3030,3030,2895,3840,2070,2955,2930.34,0.61,0,-2256,3038,2996,2968,2926,2898,2982,2912,64,885,500,2180,5,1,11059422,326,-2.45,0.35,12,0.07,-1201.00,8459.00,8470,20240405,-65.23,2675,20241115,10.09,8470,-65.23,20240405,2675,10.09,20241115,8470,-65.23,20240405,2675,10.09,20241115,0.78,N,137080,500,64 억,,67699,N,N,0,N,00,N +20241129,130936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,-35,5,-1.18,21242655,7247,77.30,3030,3030,2895,3840,2070,2955,2931.23,0.61,0,-2256,3038,2996,2968,2926,2898,2982,2912,64,885,500,2180,5,1,11059422,323,-2.43,0.35,12,0.07,-1201.00,8459.00,8470,20240405,-65.53,2675,20241115,9.16,8470,-65.53,20240405,2675,9.16,20241115,8470,-65.53,20240405,2675,9.16,20241115,0.78,N,137080,500,64 억,,67699,N,N,0,N,00,N +20241129,120937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,-15,5,-0.51,16791950,5728,61.10,3030,3030,2895,3840,2070,2955,2931.56,0.61,0,-2141,3038,2996,2968,2926,2898,2982,2912,64,885,500,2180,5,1,11059422,325,-2.45,0.35,12,0.05,-1201.00,8459.00,8470,20240405,-65.29,2675,20241115,9.91,8470,-65.29,20240405,2675,9.91,20241115,8470,-65.29,20240405,2675,9.91,20241115,0.78,N,137080,500,64 억,,67699,N,N,0,N,00,N +20241129,110939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,-20,5,-0.68,8211775,2804,29.91,3030,3030,2895,3840,2070,2955,2928.59,0.61,0,-1226,3038,2996,2968,2926,2898,2982,2912,64,885,500,2180,5,1,11059422,325,-2.44,0.35,12,0.03,-1201.00,8459.00,8470,20240405,-65.35,2675,20241115,9.72,8470,-65.35,20240405,2675,9.72,20241115,8470,-65.35,20240405,2675,9.72,20241115,0.78,N,137080,500,64 억,,67699,N,N,0,N,00,N +20241129,100933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2895,-60,5,-2.03,6608835,2254,24.04,3030,3030,2895,3840,2070,2955,2932.05,0.61,0,-1047,3038,2996,2968,2926,2898,2982,2912,64,885,500,2180,5,1,11059422,320,-2.41,0.34,12,0.02,-1201.00,8459.00,8470,20240405,-65.82,2675,20241115,8.22,8470,-65.82,20240405,2675,8.22,20241115,8470,-65.82,20240405,2675,8.22,20241115,0.78,N,137080,500,64 억,,67699,N,N,0,N,00,N +20241129,090937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,-15,5,-0.51,1298910,437,4.66,3030,3030,2940,3840,2070,2955,2972.33,0.61,0,-312,3038,2996,2968,2926,2898,2982,2912,64,885,500,2180,5,1,11059422,325,-2.45,0.35,12,0.00,-1201.00,8459.00,8470,20240405,-65.29,2675,20241115,9.91,8470,-65.29,20240405,2675,9.91,20241115,8470,-65.29,20240405,2675,9.91,20241115,0.78,N,137080,500,64 억,,67699,N,N,0,N,00,N 20241128,160924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2955,-45,5,-1.50,27700360,9374,21.36,3000,3010,2940,3900,2100,3000,2955.02,0.62,0,-389,3250,3125,3015,2890,2780,3187,2952,64,900,500,2220,5,1,11059422,327,-2.46,0.35,12,0.08,-1201.00,8459.00,8470,20240405,-65.11,2675,20241115,10.47,8470,-65.11,20240405,2675,10.47,20241115,8470,-65.11,20240405,2675,10.47,20241115,0.78,N,137080,500,64 억,,68088,N,N,0,N,00,N 20241128,150941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2990,-10,5,-0.33,27116780,9177,20.91,3000,3010,2940,3900,2100,3000,2954.86,0.62,0,-323,3250,3125,3015,2890,2780,3187,2952,64,900,500,2220,5,1,11059422,331,-2.49,0.35,12,0.08,-1201.00,8459.00,8470,20240405,-64.70,2675,20241115,11.78,8470,-64.70,20240405,2675,11.78,20241115,8470,-64.70,20240405,2675,11.78,20241115,0.78,N,137080,500,64 억,,68088,N,N,0,N,00,N 20241128,140937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,-15,5,-0.50,25660060,8687,19.79,3000,3010,2940,3900,2100,3000,2953.85,0.62,0,-222,3250,3125,3015,2890,2780,3187,2952,64,900,500,2220,5,1,11059422,330,-2.49,0.35,12,0.08,-1201.00,8459.00,8470,20240405,-64.76,2675,20241115,11.59,8470,-64.76,20240405,2675,11.59,20241115,8470,-64.76,20240405,2675,11.59,20241115,0.78,N,137080,500,64 억,,68088,N,N,0,N,00,N diff --git a/137310/price/prices-20241101.csv b/137310/price/prices-20241101.csv index 2aea68ee00d5..a4581da04f12 100644 --- a/137310/price/prices-20241101.csv +++ b/137310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160919,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,11010,220,2,2.04,2659012570,244962,110.57,10790,11020,10610,14020,7560,10790,10853.75,7.31,0,32230,11070,10930,10700,10560,10330,11000,10630,622,3230,500,7980,10,1,124477353,13705,-2.66,0.47,12,0.20,-4139.00,23485.00,15340,20240819,-28.23,7870,20241113,39.90,15340,-28.23,20240819,7870,39.90,20241113,15340,-28.23,20240819,7870,39.90,20241113,0.85,N,137310,500,622 억,,9100889,N,N,213,N,00,N +20241129,150936,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10970,180,2,1.67,2422319410,223429,100.85,10790,11020,10610,14020,7560,10790,10841.56,7.31,0,25909,11070,10930,10700,10560,10330,11000,10630,622,3230,500,7980,10,1,124477353,13655,-2.65,0.47,12,0.18,-4139.00,23485.00,15340,20240819,-28.49,7870,20241113,39.39,15340,-28.49,20240819,7870,39.39,20241113,15340,-28.49,20240819,7870,39.39,20241113,0.85,N,137310,500,622 억,,9100889,N,N,144,N,00,N +20241129,140940,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10920,130,2,1.20,1970807680,182327,82.29,10790,10950,10610,14020,7560,10790,10809.19,7.31,0,12778,11070,10930,10700,10560,10330,11000,10630,622,3230,500,7980,10,1,124477353,13593,-2.64,0.46,12,0.15,-4139.00,23485.00,15340,20240819,-28.81,7870,20241113,38.75,15340,-28.81,20240819,7870,38.75,20241113,15340,-28.81,20240819,7870,38.75,20241113,0.85,N,137310,500,622 억,,9100889,N,N,144,N,00,N +20241129,130936,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10860,70,2,0.65,1648480630,152786,68.96,10790,10910,10610,14020,7560,10790,10789.47,7.31,0,10250,11070,10930,10700,10560,10330,11000,10630,622,3230,500,7980,10,1,124477353,13518,-2.62,0.46,12,0.12,-4139.00,23485.00,15340,20240819,-29.20,7870,20241113,37.99,15340,-29.20,20240819,7870,37.99,20241113,15340,-29.20,20240819,7870,37.99,20241113,0.85,N,137310,500,622 억,,9100889,N,N,144,N,00,N +20241129,120937,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10820,30,2,0.28,1395391140,129508,58.45,10790,10860,10610,14020,7560,10790,10774.55,7.31,0,8685,11070,10930,10700,10560,10330,11000,10630,622,3230,500,7980,10,1,124477353,13468,-2.61,0.46,12,0.10,-4139.00,23485.00,15340,20240819,-29.47,7870,20241113,37.48,15340,-29.47,20240819,7870,37.48,20241113,15340,-29.47,20240819,7870,37.48,20241113,0.85,N,137310,500,622 억,,9100889,N,N,144,N,00,N +20241129,110939,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10800,10,2,0.09,1205213850,111890,50.50,10790,10860,10610,14020,7560,10790,10771.42,7.31,0,7758,11070,10930,10700,10560,10330,11000,10630,622,3230,500,7980,10,1,124477353,13444,-2.61,0.46,12,0.09,-4139.00,23485.00,15340,20240819,-29.60,7870,20241113,37.23,15340,-29.60,20240819,7870,37.23,20241113,15340,-29.60,20240819,7870,37.23,20241113,0.85,N,137310,500,622 억,,9100889,N,N,144,N,00,N +20241129,100933,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10800,10,2,0.09,870221630,80911,36.52,10790,10850,10610,14020,7560,10790,10755.29,7.31,0,-269,11070,10930,10700,10560,10330,11000,10630,622,3230,500,7980,10,1,124477353,13444,-2.61,0.46,12,0.07,-4139.00,23485.00,15340,20240819,-29.60,7870,20241113,37.23,15340,-29.60,20240819,7870,37.23,20241113,15340,-29.60,20240819,7870,37.23,20241113,0.85,N,137310,500,622 억,,9100889,N,N,144,N,00,N +20241129,090937,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10770,-20,5,-0.19,91580790,8494,3.83,10790,10850,10730,14020,7560,10790,10781.81,7.31,0,-2988,11070,10930,10700,10560,10330,11000,10630,622,3230,500,7980,10,1,124477353,13406,-2.60,0.46,12,0.01,-4139.00,23485.00,15340,20240819,-29.79,7870,20241113,36.85,15340,-29.79,20240819,7870,36.85,20241113,15340,-29.79,20240819,7870,36.85,20241113,0.85,N,137310,500,622 억,,9100889,N,N,144,N,00,N 20241128,160924,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10790,310,2,2.96,2358444280,220226,127.70,10480,10840,10470,13620,7340,10480,10709.03,7.31,0,13866,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13431,-2.61,0.46,12,0.18,-4139.00,23485.00,15340,20240819,-29.66,7870,20241113,37.10,15340,-29.66,20240819,7870,37.10,20241113,15340,-29.66,20240819,7870,37.10,20241113,0.85,N,137310,500,622 억,,9096957,N,N,144,N,00,N 20241128,150942,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10760,280,2,2.67,2196105040,205182,118.97,10480,10840,10470,13620,7340,10480,10703.21,7.31,0,9561,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13394,-2.60,0.46,12,0.16,-4139.00,23485.00,15340,20240819,-29.86,7870,20241113,36.72,15340,-29.86,20240819,7870,36.72,20241113,15340,-29.86,20240819,7870,36.72,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N 20241128,140938,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10730,250,2,2.39,2056152840,192168,111.43,10480,10840,10470,13620,7340,10480,10699.77,7.31,0,7844,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13356,-2.59,0.46,12,0.15,-4139.00,23485.00,15340,20240819,-30.05,7870,20241113,36.34,15340,-30.05,20240819,7870,36.34,20241113,15340,-30.05,20240819,7870,36.34,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N diff --git a/137400/price/prices-20241101.csv b/137400/price/prices-20241101.csv index 923d3ec7b046..fb8fa7fcf577 100644 --- a/137400/price/prices-20241101.csv +++ b/137400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160919,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43400,-2100,5,-4.62,10923378700,250404,228.10,45200,45500,42900,59100,31850,45500,43623.03,6.87,0,23933,46633,46066,45583,45016,44533,46350,45300,119,13600,500,32760,50,1,23743086,10304,15.45,2.43,12,1.05,2809.00,17874.00,89500,20240619,-51.51,35000,20240201,24.00,89500,-51.51,20240619,35000,24.00,20240201,89500,-51.51,20240619,35000,24.00,20240201,3.24,N,137400,500,118 억,,1631124,N,N,135,N,00,N +20241129,150936,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43100,-2400,5,-5.27,10251657300,234872,213.95,45200,45500,42900,59100,31850,45500,43647.61,6.87,0,21367,46633,46066,45583,45016,44533,46350,45300,119,13600,500,32760,50,1,23743086,10233,15.34,2.41,12,0.99,2809.00,17874.00,89500,20240619,-51.84,35000,20240201,23.14,89500,-51.84,20240619,35000,23.14,20240201,89500,-51.84,20240619,35000,23.14,20240201,3.24,N,137400,500,118 억,,1631124,N,N,476,N,00,N +20241129,140940,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43250,-2250,5,-4.95,8624122350,197052,179.50,45200,45500,43000,59100,31850,45500,43765.45,6.87,0,18700,46633,46066,45583,45016,44533,46350,45300,119,13600,500,32760,50,1,23743086,10269,15.40,2.42,12,0.83,2809.00,17874.00,89500,20240619,-51.68,35000,20240201,23.57,89500,-51.68,20240619,35000,23.57,20240201,89500,-51.68,20240619,35000,23.57,20240201,3.24,N,137400,500,118 억,,1631124,N,N,476,N,00,N +20241129,130936,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43600,-1900,5,-4.18,7048214000,160640,146.33,45200,45500,43200,59100,31850,45500,43875.53,6.87,0,16318,46633,46066,45583,45016,44533,46350,45300,119,13600,500,32760,50,1,23743086,10352,15.52,2.44,12,0.68,2809.00,17874.00,89500,20240619,-51.28,35000,20240201,24.57,89500,-51.28,20240619,35000,24.57,20240201,89500,-51.28,20240619,35000,24.57,20240201,3.24,N,137400,500,118 억,,1631124,N,N,476,N,00,N +20241129,120938,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43750,-1750,5,-3.85,6121421750,139412,126.99,45200,45500,43200,59100,31850,45500,43908.52,6.87,0,7853,46633,46066,45583,45016,44533,46350,45300,119,13600,500,32760,50,1,23743086,10388,15.57,2.45,12,0.59,2809.00,17874.00,89500,20240619,-51.12,35000,20240201,25.00,89500,-51.12,20240619,35000,25.00,20240201,89500,-51.12,20240619,35000,25.00,20240201,3.24,N,137400,500,118 억,,1631124,N,N,476,N,00,N +20241129,110939,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43300,-2200,5,-4.84,5404451600,122899,111.95,45200,45500,43250,59100,31850,45500,43974.37,6.87,0,4674,46633,46066,45583,45016,44533,46350,45300,119,13600,500,32760,50,1,23743086,10281,15.41,2.42,12,0.52,2809.00,17874.00,89500,20240619,-51.62,35000,20240201,23.71,89500,-51.62,20240619,35000,23.71,20240201,89500,-51.62,20240619,35000,23.71,20240201,3.24,N,137400,500,118 억,,1631124,N,N,476,N,00,N +20241129,100934,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43800,-1700,5,-3.74,3977547700,90164,82.13,45200,45500,43450,59100,31850,45500,44114.13,6.87,0,1547,46633,46066,45583,45016,44533,46350,45300,119,13600,500,32760,50,1,23743086,10399,15.59,2.45,12,0.38,2809.00,17874.00,89500,20240619,-51.06,35000,20240201,25.14,89500,-51.06,20240619,35000,25.14,20240201,89500,-51.06,20240619,35000,25.14,20240201,3.24,N,137400,500,118 억,,1631124,N,N,476,N,00,N +20241129,090938,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44200,-1300,5,-2.86,1075610600,24026,21.89,45200,45500,44200,59100,31850,45500,44767.69,6.87,0,-2088,46633,46066,45583,45016,44533,46350,45300,119,13600,500,32760,50,1,23743086,10494,15.74,2.47,12,0.10,2809.00,17874.00,89500,20240619,-50.61,35000,20240201,26.29,89500,-50.61,20240619,35000,26.29,20240201,89500,-50.61,20240619,35000,26.29,20240201,3.24,N,137400,500,118 억,,1631124,N,N,476,N,00,N 20241128,160925,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45500,100,2,0.22,4967406300,109141,66.43,45450,46150,45100,59000,31800,45400,45513.70,6.87,0,649,47933,46666,45933,44666,43933,46300,44300,119,13600,500,32680,50,1,23743086,10803,16.20,2.55,12,0.46,2809.00,17874.00,89500,20240619,-49.16,35000,20240201,30.00,89500,-49.16,20240619,35000,30.00,20240201,89500,-49.16,20240619,35000,30.00,20240201,3.15,N,137400,500,118 억,,1631327,N,N,476,N,00,N 20241128,150942,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45500,100,2,0.22,4699233300,103249,62.84,45450,46150,45100,59000,31800,45400,45513.63,6.87,0,-441,47933,46666,45933,44666,43933,46300,44300,119,13600,500,32680,50,1,23743086,10803,16.20,2.55,12,0.43,2809.00,17874.00,89500,20240619,-49.16,35000,20240201,30.00,89500,-49.16,20240619,35000,30.00,20240201,89500,-49.16,20240619,35000,30.00,20240201,3.15,N,137400,500,118 억,,1631327,N,N,237,N,00,N 20241128,140938,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45700,300,2,0.66,4194338550,92183,56.11,45450,46150,45100,59000,31800,45400,45500.16,6.87,0,-2676,47933,46666,45933,44666,43933,46300,44300,119,13600,500,32680,50,1,23743086,10851,16.27,2.56,12,0.39,2809.00,17874.00,89500,20240619,-48.94,35000,20240201,30.57,89500,-48.94,20240619,35000,30.57,20240201,89500,-48.94,20240619,35000,30.57,20240201,3.15,N,137400,500,118 억,,1631327,N,N,237,N,00,N diff --git a/137940/price/prices-20241101.csv b/137940/price/prices-20241101.csv index a435293d4833..64ac54b82839 100644 --- a/137940/price/prices-20241101.csv +++ b/137940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,350,38,2,12.18,6815239242,17544640,3385.01,343,405,333,405,219,312,388.46,21.47,0,-427479,353,332,322,301,291,327,296,80,93,100,190,1,1,78320992,274,-1.67,0.32,12,22.40,-210.00,1102.00,955,20231212,-63.35,298,20240624,17.45,878,-60.14,20240102,298,17.45,20240624,955,-63.35,20231212,298,17.45,20240624,0.00,N,137940,100,80 억,,16815688,N,N,0,N,00,N +20241129,150937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,347,35,2,11.22,6642641557,17059108,3291.33,343,405,333,405,219,312,389.39,21.47,0,-418054,353,332,322,301,291,327,296,80,93,100,190,1,1,78320992,272,-1.65,0.31,12,21.78,-210.00,1102.00,955,20231212,-63.66,298,20240624,16.44,878,-60.48,20240102,298,16.44,20240624,955,-63.66,20231212,298,16.44,20240624,0.00,N,137940,100,80 억,,16815688,N,N,0,N,00,N +20241129,140941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,392,80,2,25.64,5891588264,15022539,2898.40,343,405,333,405,219,312,392.18,21.47,0,-416376,353,332,322,301,291,327,296,80,93,100,190,1,1,78320992,307,-1.87,0.36,12,19.18,-210.00,1102.00,955,20231212,-58.95,298,20240624,31.54,878,-55.35,20240102,298,31.54,20240624,955,-58.95,20231212,298,31.54,20240624,0.00,N,137940,100,80 억,,16815688,N,N,0,N,00,N +20241129,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,385,73,2,23.40,5535858797,14102612,2720.92,343,405,333,405,219,312,392.54,21.47,0,-397907,353,332,322,301,291,327,296,80,93,100,190,1,1,78320992,302,-1.83,0.35,12,18.01,-210.00,1102.00,955,20231212,-59.69,298,20240624,29.19,878,-56.15,20240102,298,29.19,20240624,955,-59.69,20231212,298,29.19,20240624,0.00,N,137940,100,80 억,,16815688,N,N,0,N,00,N +20241129,120938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,386,74,2,23.72,5246567927,13349517,2575.62,343,405,333,405,219,312,393.02,21.47,0,-402080,353,332,322,301,291,327,296,80,93,100,190,1,1,78320992,302,-1.84,0.35,12,17.04,-210.00,1102.00,955,20231212,-59.58,298,20240624,29.53,878,-56.04,20240102,298,29.53,20240624,955,-59.58,20231212,298,29.53,20240624,0.00,N,137940,100,80 억,,16815688,N,N,0,N,00,N +20241129,110940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,390,78,2,25.00,4662439269,11850119,2286.33,343,405,333,405,219,312,393.45,21.47,0,-320056,353,332,322,301,291,327,296,80,93,100,190,1,1,78320992,305,-1.86,0.35,12,15.13,-210.00,1102.00,955,20231212,-59.16,298,20240624,30.87,878,-55.58,20240102,298,30.87,20240624,955,-59.16,20231212,298,30.87,20240624,0.00,N,137940,100,80 억,,16815688,N,N,0,N,00,N +20241129,100934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,405,93,1,29.81,2244947204,5670536,1094.06,343,405,333,405,219,312,395.90,21.47,0,-162554,353,332,322,301,291,327,296,80,93,100,190,1,1,78320992,317,-1.93,0.37,12,7.24,-210.00,1102.00,955,20231212,-57.59,298,20240624,35.91,878,-53.87,20240102,298,35.91,20240624,955,-57.59,20231212,298,35.91,20240624,0.00,N,137940,100,80 억,,16815688,N,N,0,N,00,N +20241129,090938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,405,93,1,29.81,898033518,2306161,444.94,343,405,333,405,219,312,389.41,21.47,0,-159649,353,332,322,301,291,327,296,80,93,100,190,1,1,78320992,317,-1.93,0.37,12,2.94,-210.00,1102.00,955,20231212,-57.59,298,20240624,35.91,878,-53.87,20240102,298,35.91,20240624,955,-57.59,20231212,298,35.91,20240624,0.00,N,137940,100,80 억,,16815688,N,N,0,N,00,N 20241128,160925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,312,-18,5,-5.45,60390569,187453,200.67,330,343,312,429,231,330,322.16,21.49,0,-16554,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,244,-1.49,0.28,12,0.24,-210.00,1102.00,955,20231212,-67.33,298,20240624,4.70,878,-64.46,20240102,298,4.70,20240624,955,-67.33,20231212,298,4.70,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N 20241128,150942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,318,-12,5,-3.64,46207031,142264,152.30,330,343,318,429,231,330,324.80,21.49,0,-9696,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,249,-1.51,0.29,12,0.18,-210.00,1102.00,955,20231212,-66.70,298,20240624,6.71,878,-63.78,20240102,298,6.71,20240624,955,-66.70,20231212,298,6.71,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N 20241128,140938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,328,-2,5,-0.61,24146117,73608,78.80,330,343,324,429,231,330,328.04,21.49,0,-17484,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,257,-1.56,0.30,12,0.09,-210.00,1102.00,955,20231212,-65.65,298,20240624,10.07,878,-62.64,20240102,298,10.07,20240624,955,-65.65,20231212,298,10.07,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N diff --git a/137950/price/prices-20241101.csv b/137950/price/prices-20241101.csv index 726ef06197bf..93c68f5defb9 100644 --- a/137950/price/prices-20241101.csv +++ b/137950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160920,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4035,-95,5,-2.30,248576360,61519,79.72,4130,4190,4000,5360,2895,4130,4040.75,1.35,0,-7708,4353,4241,4163,4051,3973,4202,4012,111,1230,500,2970,5,1,22267814,899,4.32,0.54,12,0.28,933.00,7472.00,8950,20231221,-54.92,4000,20241129,0.88,7780,-48.14,20240110,4000,0.88,20241129,8950,-54.92,20231221,4000,0.88,20241129,3.18,N,137950,500,111 억,,300019,N,N,0,N,00,N +20241129,150937,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4015,-115,5,-2.78,236232535,58457,75.75,4130,4190,4000,5360,2895,4130,4041.13,1.35,0,-6784,4353,4241,4163,4051,3973,4202,4012,111,1230,500,2970,5,1,22267814,894,4.30,0.54,12,0.26,933.00,7472.00,8950,20231221,-55.14,4000,20241129,0.38,7780,-48.39,20240110,4000,0.38,20241129,8950,-55.14,20231221,4000,0.38,20241129,3.18,N,137950,500,111 억,,300019,N,N,0,N,00,N +20241129,140941,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4050,-80,5,-1.94,176112770,43485,56.35,4130,4190,4010,5360,2895,4130,4049.97,1.35,0,-8113,4353,4241,4163,4051,3973,4202,4012,111,1230,500,2970,5,1,22267814,902,4.34,0.54,12,0.20,933.00,7472.00,8950,20231221,-54.75,4010,20241129,1.00,7780,-47.94,20240110,4010,1.00,20241129,8950,-54.75,20231221,4010,1.00,20241129,3.18,N,137950,500,111 억,,300019,N,N,0,N,00,N +20241129,130937,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4030,-100,5,-2.42,158926285,39216,50.82,4130,4190,4010,5360,2895,4130,4052.59,1.35,0,-7976,4353,4241,4163,4051,3973,4202,4012,111,1230,500,2970,5,1,22267814,897,4.32,0.54,12,0.18,933.00,7472.00,8950,20231221,-54.97,4010,20241129,0.50,7780,-48.20,20240110,4010,0.50,20241129,8950,-54.97,20231221,4010,0.50,20241129,3.18,N,137950,500,111 억,,300019,N,N,0,N,00,N +20241129,120938,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4015,-115,5,-2.78,142983205,35252,45.68,4130,4190,4010,5360,2895,4130,4056.03,1.35,0,-7860,4353,4241,4163,4051,3973,4202,4012,111,1230,500,2970,5,1,22267814,894,4.30,0.54,12,0.16,933.00,7472.00,8950,20231221,-55.14,4010,20241129,0.12,7780,-48.39,20240110,4010,0.12,20241129,8950,-55.14,20231221,4010,0.12,20241129,3.18,N,137950,500,111 억,,300019,N,N,0,N,00,N +20241129,110940,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4040,-90,5,-2.18,116104235,28570,37.02,4130,4190,4020,5360,2895,4130,4063.85,1.35,0,-8423,4353,4241,4163,4051,3973,4202,4012,111,1230,500,2970,5,1,22267814,900,4.33,0.54,12,0.13,933.00,7472.00,8950,20231221,-54.86,4020,20241129,0.50,7780,-48.07,20240110,4020,0.50,20241129,8950,-54.86,20231221,4020,0.50,20241129,3.18,N,137950,500,111 억,,300019,N,N,0,N,00,N +20241129,100934,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4060,-70,5,-1.69,66027170,16190,20.98,4130,4190,4045,5360,2895,4130,4078.27,1.35,0,-6444,4353,4241,4163,4051,3973,4202,4012,111,1230,500,2970,5,1,22267814,904,4.35,0.54,12,0.07,933.00,7472.00,8950,20231221,-54.64,4045,20241129,0.37,7780,-47.81,20240110,4045,0.37,20241129,8950,-54.64,20231221,4045,0.37,20241129,3.18,N,137950,500,111 억,,300019,N,N,0,N,00,N +20241129,090938,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4115,-15,5,-0.36,3913930,946,1.23,4130,4190,4115,5360,2895,4130,4137.35,1.35,0,-376,4353,4241,4163,4051,3973,4202,4012,111,1230,500,2970,5,1,22267814,916,4.41,0.55,12,0.00,933.00,7472.00,8950,20231221,-54.02,4085,20241128,0.73,7780,-47.11,20240110,4085,0.73,20241128,8950,-54.02,20231221,4085,0.73,20241128,3.18,N,137950,500,111 억,,300019,N,N,0,N,00,N 20241128,160925,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4130,-20,5,-0.48,318136115,76967,190.65,4175,4275,4085,5390,2905,4150,4133.42,1.33,0,3869,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,920,4.43,0.55,12,0.35,933.00,7472.00,8950,20231221,-53.85,4085,20241128,1.10,7780,-46.92,20240110,4085,1.10,20241128,8950,-53.85,20231221,4085,1.10,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N 20241128,150943,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4150,0,3,0.00,300407000,72670,180.01,4175,4275,4085,5390,2905,4150,4133.85,1.33,0,4576,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,924,4.45,0.56,12,0.33,933.00,7472.00,8950,20231221,-53.63,4085,20241128,1.59,7780,-46.66,20240110,4085,1.59,20241128,8950,-53.63,20231221,4085,1.59,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N 20241128,140939,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4120,-30,5,-0.72,264215015,63893,158.27,4175,4275,4085,5390,2905,4150,4135.27,1.33,0,4230,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,917,4.42,0.55,12,0.29,933.00,7472.00,8950,20231221,-53.97,4085,20241128,0.86,7780,-47.04,20240110,4085,0.86,20241128,8950,-53.97,20231221,4085,0.86,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N diff --git a/138040/price/prices-20241101.csv b/138040/price/prices-20241101.csv index 87d8b238c5ae..36f228b18d42 100644 --- a/138040/price/prices-20241101.csv +++ b/138040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160920,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,102000,-2900,5,-2.76,28935325600,281075,156.23,105100,105100,102000,136300,73500,104900,102946.61,16.58,-17500,-141336,106766,105832,104766,103832,102766,105300,103300,1131,31400,500,79720,100,1,190720114,194535,9.74,2.05,12,0.15,10468.00,49802.00,107200,20241021,-4.85,53900,20231129,89.24,107200,-4.85,20241021,56100,81.82,20240105,107200,-4.85,20241021,53900,89.24,20231129,0.15,N,138040,500,1130 억,,31627766,N,N,193,N,00,N +20241129,150937,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,102200,-2700,5,-2.57,22098908200,214084,119.00,105100,105100,102100,136300,73500,104900,103225.41,16.58,-17500,-124220,106766,105832,104766,103832,102766,105300,103300,1131,31400,500,79720,100,1,190720114,194916,9.76,2.05,12,0.11,10468.00,49802.00,107200,20241021,-4.66,53900,20231129,89.61,107200,-4.66,20241021,56100,82.17,20240105,107200,-4.66,20241021,53900,89.61,20231129,0.15,N,138040,500,1130 억,,31627766,N,N,1666,N,00,N +20241129,140941,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103000,-1900,5,-1.81,17478046300,169000,93.94,105100,105100,102800,136300,73500,104900,103420.39,16.58,-17500,-90682,106766,105832,104766,103832,102766,105300,103300,1131,31400,500,79720,100,1,190720114,196442,9.84,2.07,12,0.09,10468.00,49802.00,107200,20241021,-3.92,53900,20231129,91.09,107200,-3.92,20241021,56100,83.60,20240105,107200,-3.92,20241021,53900,91.09,20231129,0.15,N,138040,500,1130 억,,31627766,N,N,1666,N,00,N +20241129,130937,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103100,-1800,5,-1.72,15374405100,148577,82.59,105100,105100,102800,136300,73500,104900,103477.69,16.58,-17500,-75820,106766,105832,104766,103832,102766,105300,103300,1131,31400,500,79720,100,1,190720114,196632,9.85,2.07,12,0.08,10468.00,49802.00,107200,20241021,-3.82,53900,20231129,91.28,107200,-3.82,20241021,56100,83.78,20240105,107200,-3.82,20241021,53900,91.28,20231129,0.15,N,138040,500,1130 억,,31627766,N,N,1666,N,00,N +20241129,120939,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103000,-1900,5,-1.81,12973833100,125294,69.64,105100,105100,102800,136300,73500,104900,103547.12,16.58,-17500,-60947,106766,105832,104766,103832,102766,105300,103300,1131,31400,500,79720,100,1,190720114,196442,9.84,2.07,12,0.07,10468.00,49802.00,107200,20241021,-3.92,53900,20231129,91.09,107200,-3.92,20241021,56100,83.60,20240105,107200,-3.92,20241021,53900,91.09,20231129,0.15,N,138040,500,1130 억,,31627766,N,N,1666,N,00,N +20241129,110940,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103800,-1100,5,-1.05,10608270200,102375,56.90,105100,105100,102800,136300,73500,104900,103621.69,16.58,-17500,-47179,106766,105832,104766,103832,102766,105300,103300,1131,31400,500,79720,100,1,190720114,197967,9.92,2.08,12,0.05,10468.00,49802.00,107200,20241021,-3.17,53900,20231129,92.58,107200,-3.17,20241021,56100,85.03,20240105,107200,-3.17,20241021,53900,92.58,20231129,0.15,N,138040,500,1130 억,,31627766,N,N,1666,N,00,N +20241129,100935,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103000,-1900,5,-1.81,7072614700,68105,37.86,105100,105100,103000,136300,73500,104900,103848.69,16.58,-17500,-31134,106766,105832,104766,103832,102766,105300,103300,1131,31400,500,79720,100,1,190720114,196442,9.84,2.07,12,0.04,10468.00,49802.00,107200,20241021,-3.92,53900,20231129,91.09,107200,-3.92,20241021,56100,83.60,20240105,107200,-3.92,20241021,53900,91.09,20231129,0.15,N,138040,500,1130 억,,31627766,N,N,1666,N,00,N +20241129,090939,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104000,-900,5,-0.86,2024847900,19453,10.81,105100,105100,103400,136300,73500,104900,104089.24,16.58,-17500,-4359,106766,105832,104766,103832,102766,105300,103300,1131,31400,500,79720,100,1,190720114,198349,9.94,2.09,12,0.01,10468.00,49802.00,107200,20241021,-2.99,53900,20231129,92.95,107200,-2.99,20241021,56100,85.38,20240105,107200,-2.99,20241021,53900,92.95,20231129,0.15,N,138040,500,1130 억,,31627766,N,N,1666,N,00,N 20241128,160925,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104900,-100,5,-0.10,18880668300,179717,58.61,105000,105700,103700,136500,73500,105000,105057.85,16.62,0,-32827,108266,106632,103966,102332,99666,107450,103150,1131,31500,500,79800,100,1,190720114,200065,10.02,2.11,12,0.09,10468.00,49802.00,107200,20241021,-2.15,53900,20231129,94.62,107200,-2.15,20241021,56100,86.99,20240105,107200,-2.15,20241021,53900,94.62,20231129,0.14,N,138040,500,1130 억,,31688639,N,N,1666,N,00,N 20241128,150943,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104800,-200,5,-0.19,16451169100,156554,51.06,105000,105700,103700,136500,73500,105000,105083.04,16.62,0,-36658,108266,106632,103966,102332,99666,107450,103150,1131,31500,500,79800,100,1,190720114,199875,10.01,2.10,12,0.08,10468.00,49802.00,107200,20241021,-2.24,53900,20231129,94.43,107200,-2.24,20241021,56100,86.81,20240105,107200,-2.24,20241021,53900,94.43,20231129,0.14,N,138040,500,1130 억,,31688639,N,N,364,N,00,N 20241128,140939,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104800,-200,5,-0.19,13984800600,133025,43.39,105000,105700,103700,136500,73500,105000,105129.13,16.62,0,-29717,108266,106632,103966,102332,99666,107450,103150,1131,31500,500,79800,100,1,190720114,199875,10.01,2.10,12,0.07,10468.00,49802.00,107200,20241021,-2.24,53900,20231129,94.43,107200,-2.24,20241021,56100,86.81,20240105,107200,-2.24,20241021,53900,94.43,20231129,0.14,N,138040,500,1130 억,,31688639,N,N,364,N,00,N diff --git a/138070/price/prices-20241101.csv b/138070/price/prices-20241101.csv index 31ed51d8bd9f..5acabfeac4fc 100644 --- a/138070/price/prices-20241101.csv +++ b/138070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,-25,5,-0.86,379092040,131293,42.05,2885,2945,2835,3760,2030,2895,2887.38,4.25,0,20341,3068,2981,2923,2836,2778,3025,2880,88,865,500,1790,5,1,17503204,502,12.53,0.62,12,0.75,229.00,4638.00,4145,20240417,-30.76,2100,20240806,36.67,4145,-30.76,20240417,2100,36.67,20240806,4145,-30.76,20240417,2100,36.67,20240806,2.73,N,138070,500,87 억,,743054,N,N,0,N,00,N +20241129,150938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,0,3,0.00,355962220,123242,39.47,2885,2945,2835,3760,2030,2895,2888.32,4.25,0,20844,3068,2981,2923,2836,2778,3025,2880,88,865,500,1790,5,1,17503204,507,12.64,0.62,12,0.70,229.00,4638.00,4145,20240417,-30.16,2100,20240806,37.86,4145,-30.16,20240417,2100,37.86,20240806,4145,-30.16,20240417,2100,37.86,20240806,2.73,N,138070,500,87 억,,743054,N,N,0,N,00,N +20241129,140942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,20,2,0.69,319012265,110486,35.39,2885,2945,2835,3760,2030,2895,2887.35,4.25,0,25103,3068,2981,2923,2836,2778,3025,2880,88,865,500,1790,5,1,17503204,510,12.73,0.63,12,0.63,229.00,4638.00,4145,20240417,-29.67,2100,20240806,38.81,4145,-29.67,20240417,2100,38.81,20240806,4145,-29.67,20240417,2100,38.81,20240806,2.73,N,138070,500,87 억,,743054,N,N,0,N,00,N +20241129,130938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,5,2,0.17,291891615,101201,32.41,2885,2945,2835,3760,2030,2895,2884.28,4.25,0,21139,3068,2981,2923,2836,2778,3025,2880,88,865,500,1790,5,1,17503204,508,12.66,0.63,12,0.58,229.00,4638.00,4145,20240417,-30.04,2100,20240806,38.10,4145,-30.04,20240417,2100,38.10,20240806,4145,-30.04,20240417,2100,38.10,20240806,2.73,N,138070,500,87 억,,743054,N,N,0,N,00,N +20241129,120939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-10,5,-0.35,254713465,88429,28.32,2885,2945,2835,3760,2030,2895,2880.43,4.25,0,15601,3068,2981,2923,2836,2778,3025,2880,88,865,500,1790,5,1,17503204,505,12.60,0.62,12,0.51,229.00,4638.00,4145,20240417,-30.40,2100,20240806,37.38,4145,-30.40,20240417,2100,37.38,20240806,4145,-30.40,20240417,2100,37.38,20240806,2.73,N,138070,500,87 억,,743054,N,N,0,N,00,N +20241129,110941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2875,-20,5,-0.69,210677365,73243,23.46,2885,2945,2835,3760,2030,2895,2876.42,4.25,0,9363,3068,2981,2923,2836,2778,3025,2880,88,865,500,1790,5,1,17503204,503,12.55,0.62,12,0.42,229.00,4638.00,4145,20240417,-30.64,2100,20240806,36.90,4145,-30.64,20240417,2100,36.90,20240806,4145,-30.64,20240417,2100,36.90,20240806,2.73,N,138070,500,87 억,,743054,N,N,0,N,00,N +20241129,100935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,5,2,0.17,141266520,49226,15.77,2885,2940,2835,3760,2030,2895,2869.75,4.25,0,8064,3068,2981,2923,2836,2778,3025,2880,88,865,500,1790,5,1,17503204,508,12.66,0.63,12,0.28,229.00,4638.00,4145,20240417,-30.04,2100,20240806,38.10,4145,-30.04,20240417,2100,38.10,20240806,4145,-30.04,20240417,2100,38.10,20240806,2.73,N,138070,500,87 억,,743054,N,N,0,N,00,N +20241129,090939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-40,5,-1.38,27133030,9454,3.03,2885,2895,2850,3760,2030,2895,2870.01,4.25,0,-1726,3068,2981,2923,2836,2778,3025,2880,88,865,500,1790,5,1,17503204,500,12.47,0.62,12,0.05,229.00,4638.00,4145,20240417,-31.12,2100,20240806,35.95,4145,-31.12,20240417,2100,35.95,20240806,4145,-31.12,20240417,2100,35.95,20240806,2.73,N,138070,500,87 억,,743054,N,N,0,N,00,N 20241128,160926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,0,3,0.00,905267165,309257,40.35,2890,3010,2865,3760,2030,2895,2927.40,4.57,0,-60110,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,507,12.64,0.62,12,1.77,229.00,4638.00,4145,20240417,-30.16,2100,20240806,37.86,4145,-30.16,20240417,2100,37.86,20240806,4145,-30.16,20240417,2100,37.86,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N 20241128,150943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,0,3,0.00,860789110,293925,38.35,2890,3010,2865,3760,2030,2895,2928.69,4.57,0,-64702,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,507,12.64,0.62,12,1.68,229.00,4638.00,4145,20240417,-30.16,2100,20240806,37.86,4145,-30.16,20240417,2100,37.86,20240806,4145,-30.16,20240417,2100,37.86,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N 20241128,140939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,-5,5,-0.17,818666265,279378,36.46,2890,3010,2865,3760,2030,2895,2930.41,4.57,0,-70719,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,506,12.62,0.62,12,1.60,229.00,4638.00,4145,20240417,-30.28,2100,20240806,37.62,4145,-30.28,20240417,2100,37.62,20240806,4145,-30.28,20240417,2100,37.62,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N diff --git a/138080/price/prices-20241101.csv b/138080/price/prices-20241101.csv index 25a589a0a63c..0a0a1f179d28 100644 --- a/138080/price/prices-20241101.csv +++ b/138080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10070,-80,5,-0.79,111960250,11157,104.35,10080,10180,9990,13190,7110,10150,10034.98,1.27,0,-3015,10396,10272,10176,10052,9956,10225,10005,53,3040,500,7510,10,1,10624095,1070,-3.16,0.93,12,0.11,-3183.00,10839.00,17270,20240116,-41.69,9200,20240805,9.46,17270,-41.69,20240116,9200,9.46,20240805,17270,-41.69,20240116,9200,9.46,20240805,0.81,N,138080,500,53 억,,135342,N,N,0,N,00,N +20241129,150938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10060,-90,5,-0.89,109130630,10876,101.72,10080,10180,9990,13190,7110,10150,10034.08,1.27,0,-3012,10396,10272,10176,10052,9956,10225,10005,53,3040,500,7510,10,1,10624095,1069,-3.16,0.93,12,0.10,-3183.00,10839.00,17270,20240116,-41.75,9200,20240805,9.35,17270,-41.75,20240116,9200,9.35,20240805,17270,-41.75,20240116,9200,9.35,20240805,0.81,N,138080,500,53 억,,135342,N,N,0,N,00,N +20241129,140942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10070,-80,5,-0.79,81819150,8155,76.27,10080,10180,9990,13190,7110,10150,10033.00,1.27,0,-2108,10396,10272,10176,10052,9956,10225,10005,53,3040,500,7510,10,1,10624095,1070,-3.16,0.93,12,0.08,-3183.00,10839.00,17270,20240116,-41.69,9200,20240805,9.46,17270,-41.69,20240116,9200,9.46,20240805,17270,-41.69,20240116,9200,9.46,20240805,0.81,N,138080,500,53 억,,135342,N,N,0,N,00,N +20241129,130938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10030,-120,5,-1.18,75839380,7560,70.71,10080,10180,9990,13190,7110,10150,10031.66,1.27,0,-2356,10396,10272,10176,10052,9956,10225,10005,53,3040,500,7510,10,1,10624095,1066,-3.15,0.93,12,0.07,-3183.00,10839.00,17270,20240116,-41.92,9200,20240805,9.02,17270,-41.92,20240116,9200,9.02,20240805,17270,-41.92,20240116,9200,9.02,20240805,0.81,N,138080,500,53 억,,135342,N,N,0,N,00,N +20241129,120939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10040,-110,5,-1.08,70388590,7017,65.63,10080,10180,9990,13190,7110,10150,10031.15,1.27,0,-2602,10396,10272,10176,10052,9956,10225,10005,53,3040,500,7510,10,1,10624095,1067,-3.15,0.93,12,0.07,-3183.00,10839.00,17270,20240116,-41.86,9200,20240805,9.13,17270,-41.86,20240116,9200,9.13,20240805,17270,-41.86,20240116,9200,9.13,20240805,0.81,N,138080,500,53 억,,135342,N,N,0,N,00,N +20241129,110941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10030,-120,5,-1.18,68502680,6829,63.87,10080,10180,9990,13190,7110,10150,10031.14,1.27,0,-2582,10396,10272,10176,10052,9956,10225,10005,53,3040,500,7510,10,1,10624095,1066,-3.15,0.93,12,0.06,-3183.00,10839.00,17270,20240116,-41.92,9200,20240805,9.02,17270,-41.92,20240116,9200,9.02,20240805,17270,-41.92,20240116,9200,9.02,20240805,0.81,N,138080,500,53 억,,135342,N,N,0,N,00,N +20241129,100935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9990,-160,5,-1.58,54165720,5398,50.49,10080,10180,9990,13190,7110,10150,10034.41,1.27,0,-3039,10396,10272,10176,10052,9956,10225,10005,53,3040,500,7510,10,1,10624095,1061,-3.14,0.92,12,0.05,-3183.00,10839.00,17270,20240116,-42.15,9200,20240805,8.59,17270,-42.15,20240116,9200,8.59,20240805,17270,-42.15,20240116,9200,8.59,20240805,0.81,N,138080,500,53 억,,135342,N,N,0,N,00,N +20241129,090939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10170,20,2,0.20,3818640,379,3.54,10080,10180,10040,13190,7110,10150,10075.57,1.27,0,7,10396,10272,10176,10052,9956,10225,10005,53,3040,500,7510,10,1,10624095,1080,-3.20,0.94,12,0.00,-3183.00,10839.00,17270,20240116,-41.11,9200,20240805,10.54,17270,-41.11,20240116,9200,10.54,20240805,17270,-41.11,20240116,9200,10.54,20240805,0.81,N,138080,500,53 억,,135342,N,N,0,N,00,N 20241128,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10150,-10,5,-0.10,108401540,10686,67.18,10300,10300,10080,13200,7120,10160,10144.26,1.27,0,174,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1078,-3.19,0.94,12,0.10,-3183.00,10839.00,17270,20240116,-41.23,9200,20240805,10.33,17270,-41.23,20240116,9200,10.33,20240805,17270,-41.23,20240116,9200,10.33,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N 20241128,150944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10110,-50,5,-0.49,97495260,9607,60.39,10300,10300,10090,13200,7120,10160,10148.36,1.27,0,252,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1074,-3.18,0.93,12,0.09,-3183.00,10839.00,17270,20240116,-41.46,9200,20240805,9.89,17270,-41.46,20240116,9200,9.89,20240805,17270,-41.46,20240116,9200,9.89,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N 20241128,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10200,40,2,0.39,52439980,5157,32.42,10300,10300,10100,13200,7120,10160,10168.70,1.27,0,-158,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1084,-3.20,0.94,12,0.05,-3183.00,10839.00,17270,20240116,-40.94,9200,20240805,10.87,17270,-40.94,20240116,9200,10.87,20240805,17270,-40.94,20240116,9200,10.87,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N diff --git a/138360/price/prices-20241101.csv b/138360/price/prices-20241101.csv index db6b7256fcbf..f89c8e09eadf 100644 --- a/138360/price/prices-20241101.csv +++ b/138360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,-10,5,-1.27,42892342,54857,144.11,788,800,766,1024,552,788,781.89,8.39,0,-723,798,792,789,783,780,792,783,242,236,500,480,1,1,48348248,376,-14.15,0.71,12,0.11,-55.00,1091.00,1488,20231122,-47.72,731,20241114,6.43,1418,-45.13,20240222,731,6.43,20241114,1418,-45.13,20240222,731,6.43,20241114,0.16,N,138360,500,241 억,,4055146,N,N,0,N,00,N +20241129,150938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,8,2,1.02,42616919,54503,143.18,788,800,766,1024,552,788,781.92,8.39,0,-723,798,792,789,783,780,792,783,242,236,500,480,1,1,48348248,385,-14.47,0.73,12,0.11,-55.00,1091.00,1488,20231122,-46.51,731,20241114,8.89,1418,-43.86,20240222,731,8.89,20241114,1418,-43.86,20240222,731,8.89,20241114,0.16,N,138360,500,241 억,,4055146,N,N,0,N,00,N +20241129,140943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-11,5,-1.40,30095042,38718,101.72,788,800,766,1024,552,788,777.29,8.39,0,-940,798,792,789,783,780,792,783,242,236,500,480,1,1,48348248,376,-14.13,0.71,12,0.08,-55.00,1091.00,1488,20231122,-47.78,731,20241114,6.29,1418,-45.20,20240222,731,6.29,20241114,1418,-45.20,20240222,731,6.29,20241114,0.16,N,138360,500,241 억,,4055146,N,N,0,N,00,N +20241129,130938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-11,5,-1.40,23877591,30684,80.61,788,800,766,1024,552,788,778.18,8.39,0,-405,798,792,789,783,780,792,783,242,236,500,480,1,1,48348248,376,-14.13,0.71,12,0.06,-55.00,1091.00,1488,20231122,-47.78,731,20241114,6.29,1418,-45.20,20240222,731,6.29,20241114,1418,-45.20,20240222,731,6.29,20241114,0.16,N,138360,500,241 억,,4055146,N,N,0,N,00,N +20241129,120940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-11,5,-1.40,23825852,30617,80.43,788,800,766,1024,552,788,778.19,8.39,0,-405,798,792,789,783,780,792,783,242,236,500,480,1,1,48348248,376,-14.13,0.71,12,0.06,-55.00,1091.00,1488,20231122,-47.78,731,20241114,6.29,1418,-45.20,20240222,731,6.29,20241114,1418,-45.20,20240222,731,6.29,20241114,0.16,N,138360,500,241 억,,4055146,N,N,0,N,00,N +20241129,110941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,-10,5,-1.27,21393321,27488,72.21,788,800,766,1024,552,788,778.28,8.39,0,-405,798,792,789,783,780,792,783,242,236,500,480,1,1,48348248,376,-14.15,0.71,12,0.06,-55.00,1091.00,1488,20231122,-47.72,731,20241114,6.43,1418,-45.13,20240222,731,6.43,20241114,1418,-45.13,20240222,731,6.43,20241114,0.16,N,138360,500,241 억,,4055146,N,N,0,N,00,N +20241129,100936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,0,3,0.00,13675710,17507,45.99,788,800,766,1024,552,788,781.16,8.39,0,218,798,792,789,783,780,792,783,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.04,-55.00,1091.00,1488,20231122,-47.04,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055146,N,N,0,N,00,N +20241129,090940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,800,12,2,1.52,788800,1001,2.63,788,800,788,1024,552,788,788.01,8.39,0,0,798,792,789,783,780,792,783,242,236,500,480,1,1,48348248,387,-14.55,0.73,12,0.00,-55.00,1091.00,1488,20231122,-46.24,731,20241114,9.44,1418,-43.58,20240222,731,9.44,20241114,1418,-43.58,20240222,731,9.44,20241114,0.16,N,138360,500,241 억,,4055146,N,N,0,N,00,N 20241128,160927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,0,3,0.00,30031286,38064,55.18,788,795,786,1024,552,788,789.05,8.39,0,6894,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.08,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N 20241128,150944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,0,3,0.00,26081830,33052,47.92,788,795,786,1024,552,788,789.12,8.39,0,6755,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.07,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N 20241128,140940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,0,3,0.00,17594541,22277,32.30,788,795,788,1024,552,788,789.81,8.39,0,4881,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.05,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N diff --git a/138490/price/prices-20241101.csv b/138490/price/prices-20241101.csv index 478f01639f21..e269b320cf6a 100644 --- a/138490/price/prices-20241101.csv +++ b/138490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160922,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5410,-220,5,-3.91,483883050,88649,340.11,5600,5630,5390,7310,3950,5630,5458.42,0.81,0,-7957,5710,5670,5620,5580,5530,5690,5600,380,1680,1000,3940,10,1,38000000,2056,6.27,0.73,12,0.23,863.00,7412.00,9210,20240521,-41.26,5180,20241115,4.44,9210,-41.26,20240521,5180,4.44,20241115,9210,-41.26,20240521,5180,4.44,20241115,1.54,N,138490,1000,380 억,,308122,N,N,3,N,00,N +20241129,150939,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5430,-200,5,-3.55,441062290,80745,309.78,5600,5630,5390,7310,3950,5630,5462.41,0.81,0,-8194,5710,5670,5620,5580,5530,5690,5600,380,1680,1000,3940,10,1,38000000,2063,6.29,0.73,12,0.21,863.00,7412.00,9210,20240521,-41.04,5180,20241115,4.83,9210,-41.04,20240521,5180,4.83,20241115,9210,-41.04,20240521,5180,4.83,20241115,1.54,N,138490,1000,380 억,,308122,N,N,3,N,00,N +20241129,140943,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5470,-160,5,-2.84,411807180,75384,289.22,5600,5630,5390,7310,3950,5630,5462.79,0.81,0,-6042,5710,5670,5620,5580,5530,5690,5600,380,1680,1000,3940,10,1,38000000,2079,6.34,0.74,12,0.20,863.00,7412.00,9210,20240521,-40.61,5180,20241115,5.60,9210,-40.61,20240521,5180,5.60,20241115,9210,-40.61,20240521,5180,5.60,20241115,1.54,N,138490,1000,380 억,,308122,N,N,3,N,00,N +20241129,130939,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,-150,5,-2.66,402234420,73632,282.49,5600,5630,5390,7310,3950,5630,5462.77,0.81,0,-5886,5710,5670,5620,5580,5530,5690,5600,380,1680,1000,3940,10,1,38000000,2082,6.35,0.74,12,0.19,863.00,7412.00,9210,20240521,-40.50,5180,20241115,5.79,9210,-40.50,20240521,5180,5.79,20241115,9210,-40.50,20240521,5180,5.79,20241115,1.54,N,138490,1000,380 억,,308122,N,N,3,N,00,N +20241129,120940,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,-190,5,-3.37,346958530,63524,243.71,5600,5630,5390,7310,3950,5630,5461.85,0.81,0,-7274,5710,5670,5620,5580,5530,5690,5600,380,1680,1000,3940,10,1,38000000,2067,6.30,0.73,12,0.17,863.00,7412.00,9210,20240521,-40.93,5180,20241115,5.02,9210,-40.93,20240521,5180,5.02,20241115,9210,-40.93,20240521,5180,5.02,20241115,1.54,N,138490,1000,380 억,,308122,N,N,3,N,00,N +20241129,110942,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,-150,5,-2.66,148798260,26937,103.35,5600,5630,5470,7310,3950,5630,5523.94,0.81,0,-12269,5710,5670,5620,5580,5530,5690,5600,380,1680,1000,3940,10,1,38000000,2082,6.35,0.74,12,0.07,863.00,7412.00,9210,20240521,-40.50,5180,20241115,5.79,9210,-40.50,20240521,5180,5.79,20241115,9210,-40.50,20240521,5180,5.79,20241115,1.54,N,138490,1000,380 억,,308122,N,N,3,N,00,N +20241129,100936,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5470,-160,5,-2.84,133403210,24126,92.56,5600,5630,5470,7310,3950,5630,5529.44,0.81,0,-12335,5710,5670,5620,5580,5530,5690,5600,380,1680,1000,3940,10,1,38000000,2079,6.34,0.74,12,0.06,863.00,7412.00,9210,20240521,-40.61,5180,20241115,5.60,9210,-40.61,20240521,5180,5.60,20241115,9210,-40.61,20240521,5180,5.60,20241115,1.54,N,138490,1000,380 억,,308122,N,N,3,N,00,N +20241129,090940,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5510,-120,5,-2.13,60132120,10827,41.54,5600,5630,5500,7310,3950,5630,5553.90,0.81,0,-7447,5710,5670,5620,5580,5530,5690,5600,380,1680,1000,3940,10,1,38000000,2094,6.38,0.74,12,0.03,863.00,7412.00,9210,20240521,-40.17,5180,20241115,6.37,9210,-40.17,20240521,5180,6.37,20241115,9210,-40.17,20240521,5180,6.37,20241115,1.54,N,138490,1000,380 억,,308122,N,N,3,N,00,N 20241128,160927,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5630,30,2,0.54,146229440,26051,90.74,5570,5660,5570,7280,3920,5600,5613.19,0.81,0,2792,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2139,6.52,0.76,12,0.07,863.00,7412.00,9210,20240521,-38.87,5180,20241115,8.69,9210,-38.87,20240521,5180,8.69,20241115,9210,-38.87,20240521,5180,8.69,20241115,1.53,N,138490,1000,380 억,,308081,N,N,3,N,00,N 20241128,150944,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5600,0,3,0.00,133269240,23747,82.72,5570,5660,5570,7280,3920,5600,5612.05,0.81,0,1745,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2128,6.49,0.76,12,0.06,863.00,7412.00,9210,20240521,-39.20,5180,20241115,8.11,9210,-39.20,20240521,5180,8.11,20241115,9210,-39.20,20240521,5180,8.11,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N 20241128,140941,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5610,10,2,0.18,100274130,17853,62.19,5570,5660,5570,7280,3920,5600,5616.65,0.81,0,1532,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2132,6.50,0.76,12,0.05,863.00,7412.00,9210,20240521,-39.09,5180,20241115,8.30,9210,-39.09,20240521,5180,8.30,20241115,9210,-39.09,20240521,5180,8.30,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N diff --git a/138610/price/prices-20241101.csv b/138610/price/prices-20241101.csv index fdb1e3a0f959..fd0c5cb2e34a 100644 --- a/138610/price/prices-20241101.csv +++ b/138610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15070,-530,5,-3.40,2958014110,194746,34.35,15530,15670,15020,20250,10920,15600,15189.85,0.36,0,30067,17186,16392,15996,15202,14806,16195,15005,54,4650,500,11230,10,1,10893117,1642,-24.31,5.30,12,1.79,-620.00,2846.00,25850,20241016,-41.70,13740,20241122,9.68,25850,-41.70,20241016,13740,9.68,20241122,25850,-41.70,20241016,13740,9.68,20241122,2.84,N,138610,500,54 억,,39255,N,N,0,N,00,N +20241129,150939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15080,-520,5,-3.33,2753714540,181202,31.96,15530,15670,15020,20250,10920,15600,15196.93,0.36,0,27295,17186,16392,15996,15202,14806,16195,15005,54,4650,500,11230,10,1,10893117,1643,-24.32,5.30,12,1.66,-620.00,2846.00,25850,20241016,-41.66,13740,20241122,9.75,25850,-41.66,20241016,13740,9.75,20241122,25850,-41.66,20241016,13740,9.75,20241122,2.84,N,138610,500,54 억,,39255,N,N,0,N,00,N +20241129,140943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15050,-550,5,-3.53,2226825980,146243,25.80,15530,15670,15050,20250,10920,15600,15226.89,0.36,0,22364,17186,16392,15996,15202,14806,16195,15005,54,4650,500,11230,10,1,10893117,1639,-24.27,5.29,12,1.34,-620.00,2846.00,25850,20241016,-41.78,13740,20241122,9.53,25850,-41.78,20241016,13740,9.53,20241122,25850,-41.78,20241016,13740,9.53,20241122,2.84,N,138610,500,54 억,,39255,N,N,0,N,00,N +20241129,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,-400,5,-2.56,1870154750,122692,21.64,15530,15670,15070,20250,10920,15600,15242.68,0.36,0,19922,17186,16392,15996,15202,14806,16195,15005,54,4650,500,11230,10,1,10893117,1656,-24.52,5.34,12,1.13,-620.00,2846.00,25850,20241016,-41.20,13740,20241122,10.63,25850,-41.20,20241016,13740,10.63,20241122,25850,-41.20,20241016,13740,10.63,20241122,2.84,N,138610,500,54 억,,39255,N,N,0,N,00,N +20241129,120940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,-300,5,-1.92,1698808620,111441,19.66,15530,15670,15070,20250,10920,15600,15244.02,0.36,0,17730,17186,16392,15996,15202,14806,16195,15005,54,4650,500,11230,10,1,10893117,1667,-24.68,5.38,12,1.02,-620.00,2846.00,25850,20241016,-40.81,13740,20241122,11.35,25850,-40.81,20241016,13740,11.35,20241122,25850,-40.81,20241016,13740,11.35,20241122,2.84,N,138610,500,54 억,,39255,N,N,0,N,00,N +20241129,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,-420,5,-2.69,1329525520,87070,15.36,15530,15670,15110,20250,10920,15600,15269.62,0.36,0,13791,17186,16392,15996,15202,14806,16195,15005,54,4650,500,11230,10,1,10893117,1654,-24.48,5.33,12,0.80,-620.00,2846.00,25850,20241016,-41.28,13740,20241122,10.48,25850,-41.28,20241016,13740,10.48,20241122,25850,-41.28,20241016,13740,10.48,20241122,2.84,N,138610,500,54 억,,39255,N,N,0,N,00,N +20241129,100936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15190,-410,5,-2.63,998110120,65266,11.51,15530,15670,15110,20250,10920,15600,15292.96,0.36,0,12276,17186,16392,15996,15202,14806,16195,15005,54,4650,500,11230,10,1,10893117,1655,-24.50,5.34,12,0.60,-620.00,2846.00,25850,20241016,-41.24,13740,20241122,10.55,25850,-41.24,20241016,13740,10.55,20241122,25850,-41.24,20241016,13740,10.55,20241122,2.84,N,138610,500,54 억,,39255,N,N,0,N,00,N +20241129,090940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15510,-90,5,-0.58,146649890,9464,1.67,15530,15670,15400,20250,10920,15600,15495.55,0.36,0,-1079,17186,16392,15996,15202,14806,16195,15005,54,4650,500,11230,10,1,10893117,1690,-25.02,5.45,12,0.09,-620.00,2846.00,25850,20241016,-40.00,13740,20241122,12.88,25850,-40.00,20241016,13740,12.88,20241122,25850,-40.00,20241016,13740,12.88,20241122,2.84,N,138610,500,54 억,,39255,N,N,0,N,00,N 20241128,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,-510,5,-3.17,9046289880,560783,18.24,15800,16790,15600,20900,11280,16110,16132.00,0.34,0,3305,19603,17856,16053,14306,12503,18730,15180,54,4790,500,11590,10,1,10893117,1699,-25.16,5.48,12,5.15,-620.00,2846.00,25850,20241016,-39.65,13740,20241122,13.54,25850,-39.65,20241016,13740,13.54,20241122,25850,-39.65,20241016,13740,13.54,20241122,2.83,N,138610,500,54 억,,36669,N,N,202,N,00,N 20241128,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15650,-460,5,-2.86,8777759640,543596,17.68,15800,16790,15600,20900,11280,16110,16147.60,0.34,0,1487,19603,17856,16053,14306,12503,18730,15180,54,4790,500,11590,10,1,10893117,1705,-25.24,5.50,12,4.99,-620.00,2846.00,25850,20241016,-39.46,13740,20241122,13.90,25850,-39.46,20241016,13740,13.90,20241122,25850,-39.46,20241016,13740,13.90,20241122,2.83,N,138610,500,54 억,,36669,N,N,202,N,00,N 20241128,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,-450,5,-2.79,8480414150,524667,17.06,15800,16790,15600,20900,11280,16110,16163.45,0.34,0,1755,19603,17856,16053,14306,12503,18730,15180,54,4790,500,11590,10,1,10893117,1706,-25.26,5.50,12,4.82,-620.00,2846.00,25850,20241016,-39.42,13740,20241122,13.97,25850,-39.42,20241016,13740,13.97,20241122,25850,-39.42,20241016,13740,13.97,20241122,2.83,N,138610,500,54 억,,36669,N,N,202,N,00,N diff --git a/138930/price/prices-20241101.csv b/138930/price/prices-20241101.csv index ea96ecf3c28f..b46886c4bfb0 100644 --- a/138930/price/prices-20241101.csv +++ b/138930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160922,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10560,30,2,0.28,15009018500,1422343,77.11,10530,10620,10460,13680,7380,10530,10552.32,39.06,0,168561,10730,10630,10440,10340,10150,10680,10390,16297,3150,5000,8210,10,1,320436727,33838,5.35,0.33,12,0.44,1972.00,31746.00,10620,20241129,-0.56,6830,20240105,54.61,10620,-0.56,20241129,6830,54.61,20240105,10620,-0.56,20241129,6830,54.61,20240105,0.13,N,138930,5000,16296 억,,125148006,N,N,291,N,00,N +20241129,150939,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10550,20,2,0.19,13248027660,1255490,68.06,10530,10620,10460,13680,7380,10530,10552.08,39.06,0,159122,10730,10630,10440,10340,10150,10680,10390,16297,3150,5000,8210,10,1,320436727,33806,5.35,0.33,12,0.39,1972.00,31746.00,10620,20241129,-0.66,6830,20240105,54.47,10620,-0.66,20241129,6830,54.47,20240105,10620,-0.66,20241129,6830,54.47,20240105,0.13,N,138930,5000,16296 억,,125148006,N,N,821,N,00,N +20241129,140943,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10560,30,2,0.28,10751601570,1018730,55.23,10530,10620,10460,13680,7380,10530,10553.93,39.06,0,142166,10730,10630,10440,10340,10150,10680,10390,16297,3150,5000,8210,10,1,320436727,33838,5.35,0.33,12,0.32,1972.00,31746.00,10620,20241129,-0.56,6830,20240105,54.61,10620,-0.56,20241129,6830,54.61,20240105,10620,-0.56,20241129,6830,54.61,20240105,0.13,N,138930,5000,16296 억,,125148006,N,N,821,N,00,N +20241129,130939,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10620,90,2,0.85,9487010480,899271,48.75,10530,10620,10460,13680,7380,10530,10549.67,39.06,0,128425,10730,10630,10440,10340,10150,10680,10390,16297,3150,5000,8210,10,1,320436727,34030,5.39,0.33,12,0.28,1972.00,31746.00,10620,20241129,0.00,6830,20240105,55.49,10620,0.00,20241129,6830,55.49,20240105,10620,0.00,20241129,6830,55.49,20240105,0.13,N,138930,5000,16296 억,,125148006,N,N,821,N,00,N +20241129,120941,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10570,40,2,0.38,7603859830,721596,39.12,10530,10600,10460,13680,7380,10530,10537.56,39.06,0,47786,10730,10630,10440,10340,10150,10680,10390,16297,3150,5000,8210,10,1,320436727,33870,5.36,0.33,12,0.23,1972.00,31746.00,10600,20241129,-0.28,6830,20240105,54.76,10600,-0.28,20241129,6830,54.76,20240105,10600,-0.28,20241129,6830,54.76,20240105,0.13,N,138930,5000,16296 억,,125148006,N,N,821,N,00,N +20241129,110942,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10550,20,2,0.19,6494623940,616509,33.42,10530,10600,10460,13680,7380,10530,10534.52,39.06,0,34773,10730,10630,10440,10340,10150,10680,10390,16297,3150,5000,8210,10,1,320436727,33806,5.35,0.33,12,0.19,1972.00,31746.00,10600,20241129,-0.47,6830,20240105,54.47,10600,-0.47,20241129,6830,54.47,20240105,10600,-0.47,20241129,6830,54.47,20240105,0.13,N,138930,5000,16296 억,,125148006,N,N,821,N,00,N +20241129,100937,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10530,0,3,0.00,4436167300,420925,22.82,10530,10600,10460,13680,7380,10530,10539.09,39.06,0,-6023,10730,10630,10440,10340,10150,10680,10390,16297,3150,5000,8210,10,1,320436727,33742,5.34,0.33,12,0.13,1972.00,31746.00,10600,20241129,-0.66,6830,20240105,54.17,10600,-0.66,20241129,6830,54.17,20240105,10600,-0.66,20241129,6830,54.17,20240105,0.13,N,138930,5000,16296 억,,125148006,N,N,821,N,00,N +20241129,090941,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10530,0,3,0.00,959771210,91032,4.94,10530,10600,10460,13680,7380,10530,10543.23,39.06,0,-9709,10730,10630,10440,10340,10150,10680,10390,16297,3150,5000,8210,10,1,320436727,33742,5.34,0.33,12,0.03,1972.00,31746.00,10600,20241129,-0.66,6830,20240105,54.17,10600,-0.66,20241129,6830,54.17,20240105,10600,-0.66,20241129,6830,54.17,20240105,0.13,N,138930,5000,16296 억,,125148006,N,N,821,N,00,N 20241128,160928,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10530,240,2,2.33,19287771260,1843326,134.63,10390,10540,10250,13370,7210,10290,10463.56,38.83,0,709245,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33742,5.34,0.33,12,0.58,1972.00,31746.00,10540,20241128,-0.09,6830,20240105,54.17,10540,-0.09,20241128,6830,54.17,20240105,10540,-0.09,20241128,6830,54.17,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,821,N,00,N 20241128,150945,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10500,210,2,2.04,17977722410,1718807,125.53,10390,10540,10250,13370,7210,10290,10459.42,38.83,0,672650,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33646,5.32,0.33,12,0.54,1972.00,31746.00,10540,20241128,-0.38,6830,20240105,53.73,10540,-0.38,20241128,6830,53.73,20240105,10540,-0.38,20241128,6830,53.73,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N 20241128,140941,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10490,200,2,1.94,16354503240,1564176,114.24,10390,10540,10250,13370,7210,10290,10455.67,38.83,0,626242,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33614,5.32,0.33,12,0.49,1972.00,31746.00,10540,20241128,-0.47,6830,20240105,53.59,10540,-0.47,20241128,6830,53.59,20240105,10540,-0.47,20241128,6830,53.59,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N diff --git a/139050/price/prices-20241101.csv b/139050/price/prices-20241101.csv index 96d0b7deb1b7..8393f0dff20d 100644 --- a/139050/price/prices-20241101.csv +++ b/139050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160923,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241129,150940,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241129,140944,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241129,130940,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241129,120941,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241129,110943,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241129,100937,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241129,090941,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241128,160928,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241128,150945,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241128,140942,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N diff --git a/139130/price/prices-20241101.csv b/139130/price/prices-20241101.csv index 62ded10fa6e4..e92907a83865 100644 --- a/139130/price/prices-20241101.csv +++ b/139130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160923,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8870,-80,5,-0.89,4925190700,556692,80.67,8950,8950,8790,11630,6270,8950,8847.24,42.91,0,-37128,9170,9060,8890,8780,8610,9115,8835,8457,2680,5000,6980,10,1,169145833,15003,3.87,0.25,12,0.33,2293.00,35291.00,9980,20240202,-11.12,7440,20240805,19.22,9980,-11.12,20240202,7440,19.22,20240805,9980,-11.12,20240202,7440,19.22,20240805,0.22,N,139130,5000,8457 억,,72587335,N,N,126,N,00,N +20241129,150940,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8830,-120,5,-1.34,4396993890,497096,72.03,8950,8950,8790,11630,6270,8950,8845.36,42.91,0,-32102,9170,9060,8890,8780,8610,9115,8835,8457,2680,5000,6980,10,1,169145833,14936,3.85,0.25,12,0.29,2293.00,35291.00,9980,20240202,-11.52,7440,20240805,18.68,9980,-11.52,20240202,7440,18.68,20240805,9980,-11.52,20240202,7440,18.68,20240805,0.22,N,139130,5000,8457 억,,72587335,N,N,400,N,00,N +20241129,140944,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8830,-120,5,-1.34,3662698430,413913,59.98,8950,8950,8790,11630,6270,8950,8848.96,42.91,0,-11954,9170,9060,8890,8780,8610,9115,8835,8457,2680,5000,6980,10,1,169145833,14936,3.85,0.25,12,0.24,2293.00,35291.00,9980,20240202,-11.52,7440,20240805,18.68,9980,-11.52,20240202,7440,18.68,20240805,9980,-11.52,20240202,7440,18.68,20240805,0.22,N,139130,5000,8457 억,,72587335,N,N,400,N,00,N +20241129,130940,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8900,-50,5,-0.56,3047766210,344406,49.91,8950,8950,8790,11630,6270,8950,8849.34,42.91,0,-16643,9170,9060,8890,8780,8610,9115,8835,8457,2680,5000,6980,10,1,169145833,15054,3.88,0.25,12,0.20,2293.00,35291.00,9980,20240202,-10.82,7440,20240805,19.62,9980,-10.82,20240202,7440,19.62,20240805,9980,-10.82,20240202,7440,19.62,20240805,0.22,N,139130,5000,8457 억,,72587335,N,N,400,N,00,N +20241129,120941,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8870,-80,5,-0.89,2643923260,298936,43.32,8950,8950,8790,11630,6270,8950,8844.45,42.91,0,-28065,9170,9060,8890,8780,8610,9115,8835,8457,2680,5000,6980,10,1,169145833,15003,3.87,0.25,12,0.18,2293.00,35291.00,9980,20240202,-11.12,7440,20240805,19.22,9980,-11.12,20240202,7440,19.22,20240805,9980,-11.12,20240202,7440,19.22,20240805,0.22,N,139130,5000,8457 억,,72587335,N,N,400,N,00,N +20241129,110943,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8840,-110,5,-1.23,2312917200,261500,37.89,8950,8950,8790,11630,6270,8950,8844.81,42.91,0,-34053,9170,9060,8890,8780,8610,9115,8835,8457,2680,5000,6980,10,1,169145833,14952,3.86,0.25,12,0.15,2293.00,35291.00,9980,20240202,-11.42,7440,20240805,18.82,9980,-11.42,20240202,7440,18.82,20240805,9980,-11.42,20240202,7440,18.82,20240805,0.22,N,139130,5000,8457 억,,72587335,N,N,400,N,00,N +20241129,100937,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8850,-100,5,-1.12,1381090020,155796,22.58,8950,8950,8830,11630,6270,8950,8864.73,42.91,0,-41658,9170,9060,8890,8780,8610,9115,8835,8457,2680,5000,6980,10,1,169145833,14969,3.86,0.25,12,0.09,2293.00,35291.00,9980,20240202,-11.32,7440,20240805,18.95,9980,-11.32,20240202,7440,18.95,20240805,9980,-11.32,20240202,7440,18.95,20240805,0.22,N,139130,5000,8457 억,,72587335,N,N,400,N,00,N +20241129,090941,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8870,-80,5,-0.89,248377690,27926,4.05,8950,8950,8860,11630,6270,8950,8894.13,42.91,0,-11752,9170,9060,8890,8780,8610,9115,8835,8457,2680,5000,6980,10,1,169145833,15003,3.87,0.25,12,0.02,2293.00,35291.00,9980,20240202,-11.12,7440,20240805,19.22,9980,-11.12,20240202,7440,19.22,20240805,9980,-11.12,20240202,7440,19.22,20240805,0.22,N,139130,5000,8457 억,,72587335,N,N,400,N,00,N 20241128,160928,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8950,170,2,1.94,6128332120,689716,91.02,8830,9000,8720,11410,6150,8780,8885.23,42.90,0,37515,8966,8872,8726,8632,8486,8920,8680,8457,2630,5000,6840,10,1,169145833,15139,3.90,0.25,12,0.41,2293.00,35291.00,9980,20240202,-10.32,7440,20240805,20.30,9980,-10.32,20240202,7440,20.30,20240805,9980,-10.32,20240202,7440,20.30,20240805,0.22,N,139130,5000,8457 억,,72559781,N,N,400,N,00,N 20241128,150946,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8920,140,2,1.59,5767331620,649330,85.69,8830,9000,8720,11410,6150,8780,8881.97,42.90,0,25244,8966,8872,8726,8632,8486,8920,8680,8457,2630,5000,6840,10,1,169145833,15088,3.89,0.25,12,0.38,2293.00,35291.00,9980,20240202,-10.62,7440,20240805,19.89,9980,-10.62,20240202,7440,19.89,20240805,9980,-10.62,20240202,7440,19.89,20240805,0.22,N,139130,5000,8457 억,,72559781,N,N,13934,N,00,N 20241128,140942,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8930,150,2,1.71,5257225970,592142,78.14,8830,9000,8720,11410,6150,8780,8878.32,42.90,0,34456,8966,8872,8726,8632,8486,8920,8680,8457,2630,5000,6840,10,1,169145833,15105,3.89,0.25,12,0.35,2293.00,35291.00,9980,20240202,-10.52,7440,20240805,20.03,9980,-10.52,20240202,7440,20.03,20240805,9980,-10.52,20240202,7440,20.03,20240805,0.22,N,139130,5000,8457 억,,72559781,N,N,13934,N,00,N diff --git a/139480/price/prices-20241101.csv b/139480/price/prices-20241101.csv index 9b34d09b7cc3..6f48707ea25f 100644 --- a/139480/price/prices-20241101.csv +++ b/139480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160923,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64300,-100,5,-0.16,4695724800,73409,89.45,64900,64900,63300,83700,45100,64400,63963.93,18.66,0,17478,65600,65000,64600,64000,63600,64800,63800,1394,19300,5000,48940,100,1,27875819,17924,-20.12,0.15,12,0.26,-3196.00,416060.00,88500,20240202,-27.34,54800,20240627,17.34,88500,-27.34,20240202,54800,17.34,20240627,88500,-27.34,20240202,54800,17.34,20240627,1.25,N,139480,5000,1393 억,,5202517,N,N,4,N,00,N +20241129,150940,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63900,-500,5,-0.78,3689057200,57732,70.35,64900,64900,63300,83700,45100,64400,63899.70,18.66,0,15277,65600,65000,64600,64000,63600,64800,63800,1394,19300,5000,48940,100,1,27875819,17813,-19.99,0.15,12,0.21,-3196.00,416060.00,88500,20240202,-27.80,54800,20240627,16.61,88500,-27.80,20240202,54800,16.61,20240627,88500,-27.80,20240202,54800,16.61,20240627,1.25,N,139480,5000,1393 억,,5202517,N,N,0,N,00,N +20241129,140944,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64200,-200,5,-0.31,3143915400,49196,59.94,64900,64900,63300,83700,45100,64400,63905.92,18.66,0,12596,65600,65000,64600,64000,63600,64800,63800,1394,19300,5000,48940,100,1,27875819,17896,-20.09,0.15,12,0.18,-3196.00,416060.00,88500,20240202,-27.46,54800,20240627,17.15,88500,-27.46,20240202,54800,17.15,20240627,88500,-27.46,20240202,54800,17.15,20240627,1.25,N,139480,5000,1393 억,,5202517,N,N,0,N,00,N +20241129,130940,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64200,-200,5,-0.31,2892992400,45283,55.18,64900,64900,63300,83700,45100,64400,63886.94,18.66,0,11590,65600,65000,64600,64000,63600,64800,63800,1394,19300,5000,48940,100,1,27875819,17896,-20.09,0.15,12,0.16,-3196.00,416060.00,88500,20240202,-27.46,54800,20240627,17.15,88500,-27.46,20240202,54800,17.15,20240627,88500,-27.46,20240202,54800,17.15,20240627,1.25,N,139480,5000,1393 억,,5202517,N,N,0,N,00,N +20241129,120942,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64300,-100,5,-0.16,2494687100,39084,47.62,64900,64900,63300,83700,45100,64400,63828.86,18.66,0,9670,65600,65000,64600,64000,63600,64800,63800,1394,19300,5000,48940,100,1,27875819,17924,-20.12,0.15,12,0.14,-3196.00,416060.00,88500,20240202,-27.34,54800,20240627,17.34,88500,-27.34,20240202,54800,17.34,20240627,88500,-27.34,20240202,54800,17.34,20240627,1.25,N,139480,5000,1393 억,,5202517,N,N,0,N,00,N +20241129,110943,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63700,-700,5,-1.09,1933867800,30324,36.95,64900,64900,63300,83700,45100,64400,63773.51,18.66,0,5412,65600,65000,64600,64000,63600,64800,63800,1394,19300,5000,48940,100,1,27875819,17757,-19.93,0.15,12,0.11,-3196.00,416060.00,88500,20240202,-28.02,54800,20240627,16.24,88500,-28.02,20240202,54800,16.24,20240627,88500,-28.02,20240202,54800,16.24,20240627,1.25,N,139480,5000,1393 억,,5202517,N,N,0,N,00,N +20241129,100938,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63700,-700,5,-1.09,1328906200,20849,25.40,64900,64900,63300,83700,45100,64400,63739.57,18.66,0,445,65600,65000,64600,64000,63600,64800,63800,1394,19300,5000,48940,100,1,27875819,17757,-19.93,0.15,12,0.07,-3196.00,416060.00,88500,20240202,-28.02,54800,20240627,16.24,88500,-28.02,20240202,54800,16.24,20240627,88500,-28.02,20240202,54800,16.24,20240627,1.25,N,139480,5000,1393 억,,5202517,N,N,0,N,00,N +20241129,090941,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63400,-1000,5,-1.55,367697900,5756,7.01,64900,64900,63400,83700,45100,64400,63880.80,18.66,0,-1228,65600,65000,64600,64000,63600,64800,63800,1394,19300,5000,48940,100,1,27875819,17673,-19.84,0.15,12,0.02,-3196.00,416060.00,88500,20240202,-28.36,54800,20240627,15.69,88500,-28.36,20240202,54800,15.69,20240627,88500,-28.36,20240202,54800,15.69,20240627,1.25,N,139480,5000,1393 억,,5202517,N,N,0,N,00,N 20241128,160928,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64400,-200,5,-0.31,5288064700,81518,93.76,64900,65200,64200,83900,45300,64600,64870.45,18.58,0,26599,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,17952,-20.15,0.15,12,0.29,-3196.00,416060.00,88500,20240202,-27.23,54800,20240627,17.52,88500,-27.23,20240202,54800,17.52,20240627,88500,-27.23,20240202,54800,17.52,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N 20241128,150946,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64600,0,3,0.00,4703933900,72450,83.33,64900,65200,64200,83900,45300,64600,64926.62,18.58,0,21458,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18008,-20.21,0.16,12,0.26,-3196.00,416060.00,88500,20240202,-27.01,54800,20240627,17.88,88500,-27.01,20240202,54800,17.88,20240627,88500,-27.01,20240202,54800,17.88,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N 20241128,140942,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64900,300,2,0.46,4177138400,64308,73.96,64900,65200,64200,83900,45300,64600,64955.19,18.58,0,21179,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18091,-20.31,0.16,12,0.23,-3196.00,416060.00,88500,20240202,-26.67,54800,20240627,18.43,88500,-26.67,20240202,54800,18.43,20240627,88500,-26.67,20240202,54800,18.43,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N diff --git a/139670/price/prices-20241101.csv b/139670/price/prices-20241101.csv index 00e735083de6..9c58040e4c3a 100644 --- a/139670/price/prices-20241101.csv +++ b/139670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2645,-110,5,-3.99,222991040,83902,17.63,2755,2760,2610,3580,1930,2755,2654.71,0.89,0,935,3281,3017,2816,2552,2351,3150,2685,71,825,500,1700,5,1,14118810,373,14.22,2.24,12,0.59,186.00,1180.00,8700,20240221,-69.60,2275,20241118,16.26,8700,-69.60,20240221,2275,16.26,20241118,8700,-69.60,20240221,2275,16.26,20241118,0.14,N,139670,500,70 억,,125748,N,N,0,N,00,N +20241129,150941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2635,-120,5,-4.36,214044615,80514,16.91,2755,2760,2610,3580,1930,2755,2655.32,0.89,0,1028,3281,3017,2816,2552,2351,3150,2685,71,825,500,1700,5,1,14118810,372,14.17,2.23,12,0.57,186.00,1180.00,8700,20240221,-69.71,2275,20241118,15.82,8700,-69.71,20240221,2275,15.82,20241118,8700,-69.71,20240221,2275,15.82,20241118,0.14,N,139670,500,70 억,,125748,N,N,0,N,00,N +20241129,140945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,-105,5,-3.81,188730640,70931,14.90,2755,2760,2610,3580,1930,2755,2657.25,0.89,0,1559,3281,3017,2816,2552,2351,3150,2685,71,825,500,1700,5,1,14118810,374,14.25,2.25,12,0.50,186.00,1180.00,8700,20240221,-69.54,2275,20241118,16.48,8700,-69.54,20240221,2275,16.48,20241118,8700,-69.54,20240221,2275,16.48,20241118,0.14,N,139670,500,70 억,,125748,N,N,0,N,00,N +20241129,130941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2625,-130,5,-4.72,179056500,67265,14.13,2755,2760,2610,3580,1930,2755,2658.29,0.89,0,1717,3281,3017,2816,2552,2351,3150,2685,71,825,500,1700,5,1,14118810,371,14.11,2.22,12,0.48,186.00,1180.00,8700,20240221,-69.83,2275,20241118,15.38,8700,-69.83,20240221,2275,15.38,20241118,8700,-69.83,20240221,2275,15.38,20241118,0.14,N,139670,500,70 억,,125748,N,N,0,N,00,N +20241129,120942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2640,-115,5,-4.17,173432400,65131,13.68,2755,2760,2610,3580,1930,2755,2659.07,0.89,0,2211,3281,3017,2816,2552,2351,3150,2685,71,825,500,1700,5,1,14118810,373,14.19,2.24,12,0.46,186.00,1180.00,8700,20240221,-69.66,2275,20241118,16.04,8700,-69.66,20240221,2275,16.04,20241118,8700,-69.66,20240221,2275,16.04,20241118,0.14,N,139670,500,70 억,,125748,N,N,0,N,00,N +20241129,110944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2640,-115,5,-4.17,164378845,61698,12.96,2755,2760,2610,3580,1930,2755,2660.34,0.89,0,4185,3281,3017,2816,2552,2351,3150,2685,71,825,500,1700,5,1,14118810,373,14.19,2.24,12,0.44,186.00,1180.00,8700,20240221,-69.66,2275,20241118,16.04,8700,-69.66,20240221,2275,16.04,20241118,8700,-69.66,20240221,2275,16.04,20241118,0.14,N,139670,500,70 억,,125748,N,N,0,N,00,N +20241129,100938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2630,-125,5,-4.54,153538620,57581,12.10,2755,2760,2610,3580,1930,2755,2662.38,0.89,0,4236,3281,3017,2816,2552,2351,3150,2685,71,825,500,1700,5,1,14118810,371,14.14,2.23,12,0.41,186.00,1180.00,8700,20240221,-69.77,2275,20241118,15.60,8700,-69.77,20240221,2275,15.60,20241118,8700,-69.77,20240221,2275,15.60,20241118,0.14,N,139670,500,70 억,,125748,N,N,0,N,00,N +20241129,090942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,-50,5,-1.81,37188825,13732,2.88,2755,2760,2665,3580,1930,2755,2697.52,0.89,0,1913,3281,3017,2816,2552,2351,3150,2685,71,825,500,1700,5,1,14118810,382,14.54,2.29,12,0.10,186.00,1180.00,8700,20240221,-68.91,2275,20241118,18.90,8700,-68.91,20240221,2275,18.90,20241118,8700,-68.91,20240221,2275,18.90,20241118,0.14,N,139670,500,70 억,,125748,N,N,0,N,00,N 20241128,160929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2755,140,2,5.35,1359381130,472155,2238.34,2620,3080,2615,3395,1835,2615,2879.63,0.81,0,13726,2781,2697,2656,2572,2531,2677,2552,71,780,500,1620,5,1,14118810,389,14.81,2.33,12,3.34,186.00,1180.00,8700,20240221,-68.33,2275,20241118,21.10,8700,-68.33,20240221,2275,21.10,20241118,8700,-68.33,20240221,2275,21.10,20241118,0.14,N,139670,500,70 억,,114692,N,N,0,N,00,N 20241128,150946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2750,135,2,5.16,1333749830,462842,2194.19,2620,3080,2615,3395,1835,2615,2881.65,0.81,0,10220,2781,2697,2656,2572,2531,2677,2552,71,780,500,1620,5,1,14118810,388,14.78,2.33,12,3.28,186.00,1180.00,8700,20240221,-68.39,2275,20241118,20.88,8700,-68.39,20240221,2275,20.88,20241118,8700,-68.39,20240221,2275,20.88,20241118,0.14,N,139670,500,70 억,,114692,N,N,0,N,00,N 20241128,140942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2735,120,2,4.59,1300259365,450668,2136.47,2620,3080,2615,3395,1835,2615,2885.18,0.81,0,7356,2781,2697,2656,2572,2531,2677,2552,71,780,500,1620,5,1,14118810,386,14.70,2.32,12,3.19,186.00,1180.00,8700,20240221,-68.56,2275,20241118,20.22,8700,-68.56,20240221,2275,20.22,20241118,8700,-68.56,20240221,2275,20.22,20241118,0.14,N,139670,500,70 억,,114692,N,N,0,N,00,N diff --git a/139990/price/prices-20241101.csv b/139990/price/prices-20241101.csv index 44b6ab1b914d..a8169a4800c6 100644 --- a/139990/price/prices-20241101.csv +++ b/139990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160924,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4210,-140,5,-3.22,124891620,29434,74.64,4320,4330,4205,5650,3045,4350,4243.12,20.51,0,-2588,4430,4390,4345,4305,4260,4367,4282,133,1300,500,3210,5,1,26517744,1116,-3.05,0.51,12,0.11,-1380.00,8333.00,7950,20240807,-47.04,4205,20241129,0.12,7950,-47.04,20240807,4205,0.12,20241129,7950,-47.04,20240807,4205,0.12,20241129,0.11,N,139990,500,132 억,,5439748,N,N,2,N,00,N +20241129,150941,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4215,-135,5,-3.10,120767280,28454,72.16,4320,4330,4210,5650,3045,4350,4244.30,20.51,0,-2584,4430,4390,4345,4305,4260,4367,4282,133,1300,500,3210,5,1,26517744,1118,-3.05,0.51,12,0.11,-1380.00,8333.00,7950,20240807,-46.98,4210,20241129,0.12,7950,-46.98,20240807,4210,0.12,20241129,7950,-46.98,20240807,4210,0.12,20241129,0.11,N,139990,500,132 억,,5439748,N,N,2,N,00,N +20241129,140945,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4250,-100,5,-2.30,93733405,22053,55.93,4320,4330,4225,5650,3045,4350,4250.37,20.51,0,-2295,4430,4390,4345,4305,4260,4367,4282,133,1300,500,3210,5,1,26517744,1127,-3.08,0.51,12,0.08,-1380.00,8333.00,7950,20240807,-46.54,4225,20241129,0.59,7950,-46.54,20240807,4225,0.59,20241129,7950,-46.54,20240807,4225,0.59,20241129,0.11,N,139990,500,132 억,,5439748,N,N,2,N,00,N +20241129,130941,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4230,-120,5,-2.76,90677905,21333,54.10,4320,4330,4225,5650,3045,4350,4250.59,20.51,0,-2220,4430,4390,4345,4305,4260,4367,4282,133,1300,500,3210,5,1,26517744,1122,-3.07,0.51,12,0.08,-1380.00,8333.00,7950,20240807,-46.79,4225,20241129,0.12,7950,-46.79,20240807,4225,0.12,20241129,7950,-46.79,20240807,4225,0.12,20241129,0.11,N,139990,500,132 억,,5439748,N,N,2,N,00,N +20241129,120942,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4235,-115,5,-2.64,68484550,16087,40.80,4320,4330,4225,5650,3045,4350,4257.14,20.51,0,-2082,4430,4390,4345,4305,4260,4367,4282,133,1300,500,3210,5,1,26517744,1123,-3.07,0.51,12,0.06,-1380.00,8333.00,7950,20240807,-46.73,4225,20241129,0.24,7950,-46.73,20240807,4225,0.24,20241129,7950,-46.73,20240807,4225,0.24,20241129,0.11,N,139990,500,132 억,,5439748,N,N,2,N,00,N +20241129,110944,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4240,-110,5,-2.53,55043045,12910,32.74,4320,4330,4230,5650,3045,4350,4263.60,20.51,0,-2068,4430,4390,4345,4305,4260,4367,4282,133,1300,500,3210,5,1,26517744,1124,-3.07,0.51,12,0.05,-1380.00,8333.00,7950,20240807,-46.67,4230,20241129,0.24,7950,-46.67,20240807,4230,0.24,20241129,7950,-46.67,20240807,4230,0.24,20241129,0.11,N,139990,500,132 억,,5439748,N,N,2,N,00,N +20241129,100938,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4235,-115,5,-2.64,45816380,10732,27.22,4320,4330,4230,5650,3045,4350,4269.14,20.51,0,-2069,4430,4390,4345,4305,4260,4367,4282,133,1300,500,3210,5,1,26517744,1123,-3.07,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.73,4230,20241129,0.12,7950,-46.73,20240807,4230,0.12,20241129,7950,-46.73,20240807,4230,0.12,20241129,0.11,N,139990,500,132 억,,5439748,N,N,2,N,00,N +20241129,090942,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4305,-45,5,-1.03,2419755,562,1.43,4320,4330,4300,5650,3045,4350,4305.61,20.51,0,-284,4430,4390,4345,4305,4260,4367,4282,133,1300,500,3210,5,1,26517744,1142,-3.12,0.52,12,0.00,-1380.00,8333.00,7950,20240807,-45.85,4300,20241129,0.12,7950,-45.85,20240807,4300,0.12,20241129,7950,-45.85,20240807,4300,0.12,20241129,0.11,N,139990,500,132 억,,5439748,N,N,2,N,00,N 20241128,160929,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4350,10,2,0.23,170025845,39392,111.55,4385,4385,4300,5640,3040,4340,4316.25,20.50,0,4583,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1154,-3.15,0.52,12,0.15,-1380.00,8333.00,7950,20240807,-45.28,4300,20241128,1.16,7950,-45.28,20240807,4300,1.16,20241128,7950,-45.28,20240807,4300,1.16,20241128,0.11,N,139990,500,132 억,,5437077,N,N,2,N,00,N 20241128,150947,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4300,-40,5,-0.92,162900240,37752,106.91,4385,4385,4300,5640,3040,4340,4315.01,20.50,0,3304,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1140,-3.12,0.52,12,0.14,-1380.00,8333.00,7950,20240807,-45.91,4300,20241128,0.00,7950,-45.91,20240807,4300,0.00,20241128,7950,-45.91,20240807,4300,0.00,20241128,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N 20241128,140943,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4325,-15,5,-0.35,136763435,31681,89.72,4385,4385,4300,5640,3040,4340,4316.89,20.50,0,3126,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1147,-3.13,0.52,12,0.12,-1380.00,8333.00,7950,20240807,-45.60,4300,20241128,0.58,7950,-45.60,20240807,4300,0.58,20241128,7950,-45.60,20240807,4300,0.58,20241128,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N diff --git a/140070/price/prices-20241101.csv b/140070/price/prices-20241101.csv index c06f19458583..50eafd638109 100644 --- a/140070/price/prices-20241101.csv +++ b/140070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160924,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,-30,5,-1.10,347112520,127222,144.36,2740,2805,2670,3525,1905,2715,2728.57,1.24,0,-34251,2875,2795,2750,2670,2625,2835,2710,37,810,100,1680,5,1,36988000,993,17.10,0.51,12,0.34,157.00,5239.00,4650,20240103,-42.26,2455,20240805,9.37,4650,-42.26,20240103,2455,9.37,20240805,4650,-42.26,20240103,2455,9.37,20240805,2.20,N,140070,100,36 억,,459610,N,N,0,N,00,N +20241129,150941,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2695,-20,5,-0.74,330858215,121172,137.50,2740,2805,2670,3525,1905,2715,2730.65,1.24,0,-32107,2875,2795,2750,2670,2625,2835,2710,37,810,100,1680,5,1,36988000,997,17.17,0.51,12,0.33,157.00,5239.00,4650,20240103,-42.04,2455,20240805,9.78,4650,-42.04,20240103,2455,9.78,20240805,4650,-42.04,20240103,2455,9.78,20240805,2.20,N,140070,100,36 억,,459610,N,N,0,N,00,N +20241129,140945,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2725,10,2,0.37,311023655,113839,129.18,2740,2805,2670,3525,1905,2715,2732.33,1.24,0,-28955,2875,2795,2750,2670,2625,2835,2710,37,810,100,1680,5,1,36988000,1008,17.36,0.52,12,0.31,157.00,5239.00,4650,20240103,-41.40,2455,20240805,11.00,4650,-41.40,20240103,2455,11.00,20240805,4650,-41.40,20240103,2455,11.00,20240805,2.20,N,140070,100,36 억,,459610,N,N,0,N,00,N +20241129,130941,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2700,-15,5,-0.55,304613980,111463,126.48,2740,2805,2670,3525,1905,2715,2733.08,1.24,0,-28765,2875,2795,2750,2670,2625,2835,2710,37,810,100,1680,5,1,36988000,999,17.20,0.52,12,0.30,157.00,5239.00,4650,20240103,-41.94,2455,20240805,9.98,4650,-41.94,20240103,2455,9.98,20240805,4650,-41.94,20240103,2455,9.98,20240805,2.20,N,140070,100,36 억,,459610,N,N,0,N,00,N +20241129,120943,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2690,-25,5,-0.92,292321670,106884,121.28,2740,2805,2670,3525,1905,2715,2735.19,1.24,0,-28649,2875,2795,2750,2670,2625,2835,2710,37,810,100,1680,5,1,36988000,995,17.13,0.51,12,0.29,157.00,5239.00,4650,20240103,-42.15,2455,20240805,9.57,4650,-42.15,20240103,2455,9.57,20240805,4650,-42.15,20240103,2455,9.57,20240805,2.20,N,140070,100,36 억,,459610,N,N,0,N,00,N +20241129,110944,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,-30,5,-1.10,283116755,103454,117.39,2740,2805,2670,3525,1905,2715,2736.92,1.24,0,-27541,2875,2795,2750,2670,2625,2835,2710,37,810,100,1680,5,1,36988000,993,17.10,0.51,12,0.28,157.00,5239.00,4650,20240103,-42.26,2455,20240805,9.37,4650,-42.26,20240103,2455,9.37,20240805,4650,-42.26,20240103,2455,9.37,20240805,2.20,N,140070,100,36 억,,459610,N,N,0,N,00,N +20241129,100938,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2705,-10,5,-0.37,266386135,97244,110.35,2740,2805,2670,3525,1905,2715,2739.68,1.24,0,-26561,2875,2795,2750,2670,2625,2835,2710,37,810,100,1680,5,1,36988000,1001,17.23,0.52,12,0.26,157.00,5239.00,4650,20240103,-41.83,2455,20240805,10.18,4650,-41.83,20240103,2455,10.18,20240805,4650,-41.83,20240103,2455,10.18,20240805,2.20,N,140070,100,36 억,,459610,N,N,0,N,00,N +20241129,090942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,-30,5,-1.10,33999740,12610,14.31,2740,2740,2670,3525,1905,2715,2694.13,1.24,0,-3100,2875,2795,2750,2670,2625,2835,2710,37,810,100,1680,5,1,36988000,993,17.10,0.51,12,0.03,157.00,5239.00,4650,20240103,-42.26,2455,20240805,9.37,4650,-42.26,20240103,2455,9.37,20240805,4650,-42.26,20240103,2455,9.37,20240805,2.20,N,140070,100,36 억,,459610,N,N,0,N,00,N 20241128,160929,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2715,-25,5,-0.91,241013750,87995,127.17,2710,2830,2705,3560,1920,2740,2738.97,1.28,0,-14893,2850,2795,2760,2705,2670,2777,2687,37,820,100,1690,5,1,36988000,1004,17.29,0.52,12,0.24,157.00,5239.00,4650,20240103,-41.61,2455,20240805,10.59,4650,-41.61,20240103,2455,10.59,20240805,4650,-41.61,20240103,2455,10.59,20240805,2.19,N,140070,100,36 억,,474652,N,N,0,N,00,N 20241128,150947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-5,5,-0.18,226699160,82731,119.57,2710,2830,2705,3560,1920,2740,2740.20,1.28,0,-15718,2850,2795,2760,2705,2670,2777,2687,37,820,100,1690,5,1,36988000,1012,17.42,0.52,12,0.22,157.00,5239.00,4650,20240103,-41.18,2455,20240805,11.41,4650,-41.18,20240103,2455,11.41,20240805,4650,-41.18,20240103,2455,11.41,20240805,2.19,N,140070,100,36 억,,474652,N,N,0,N,00,N 20241128,140943,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2725,-15,5,-0.55,198520915,72422,104.67,2710,2830,2705,3560,1920,2740,2741.17,1.28,0,-12746,2850,2795,2760,2705,2670,2777,2687,37,820,100,1690,5,1,36988000,1008,17.36,0.52,12,0.20,157.00,5239.00,4650,20240103,-41.40,2455,20240805,11.00,4650,-41.40,20240103,2455,11.00,20240805,4650,-41.40,20240103,2455,11.00,20240805,2.19,N,140070,100,36 억,,474652,N,N,0,N,00,N diff --git a/140410/price/prices-20241101.csv b/140410/price/prices-20241101.csv index b2f5456cc076..3c22e803455c 100644 --- a/140410/price/prices-20241101.csv +++ b/140410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160924,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30700,-1100,5,-3.46,1971173800,63569,101.88,31650,31700,30700,41300,22300,31800,31008.60,20.94,0,-18054,33200,32500,31750,31050,30300,32850,31400,150,9500,500,23530,50,1,29963337,9199,-68.22,14.80,12,0.21,-450.00,2075.00,50200,20240306,-38.84,27000,20240930,13.70,50200,-38.84,20240306,27000,13.70,20240930,50200,-38.84,20240306,27000,13.70,20240930,0.49,N,140410,500,149 억,,6272854,N,N,103,N,00,N +20241129,150942,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30850,-950,5,-2.99,1803880950,58128,93.16,31650,31700,30700,41300,22300,31800,31032.91,20.94,0,-17610,33200,32500,31750,31050,30300,32850,31400,150,9500,500,23530,50,1,29963337,9244,-68.56,14.87,12,0.19,-450.00,2075.00,50200,20240306,-38.55,27000,20240930,14.26,50200,-38.55,20240306,27000,14.26,20240930,50200,-38.55,20240306,27000,14.26,20240930,0.49,N,140410,500,149 억,,6272854,N,N,114,N,00,N +20241129,140946,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30900,-900,5,-2.83,1386132600,44563,71.42,31650,31700,30850,41300,22300,31800,31105.01,20.94,0,-15442,33200,32500,31750,31050,30300,32850,31400,150,9500,500,23530,50,1,29963337,9259,-68.67,14.89,12,0.15,-450.00,2075.00,50200,20240306,-38.45,27000,20240930,14.44,50200,-38.45,20240306,27000,14.44,20240930,50200,-38.45,20240306,27000,14.44,20240930,0.49,N,140410,500,149 억,,6272854,N,N,114,N,00,N +20241129,130942,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30950,-850,5,-2.67,1178374400,37850,60.66,31650,31700,30950,41300,22300,31800,31132.75,20.94,0,-13347,33200,32500,31750,31050,30300,32850,31400,150,9500,500,23530,50,1,29963337,9274,-68.78,14.92,12,0.13,-450.00,2075.00,50200,20240306,-38.35,27000,20240930,14.63,50200,-38.35,20240306,27000,14.63,20240930,50200,-38.35,20240306,27000,14.63,20240930,0.49,N,140410,500,149 억,,6272854,N,N,114,N,00,N +20241129,120943,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31100,-700,5,-2.20,912546050,29286,46.93,31650,31700,30950,41300,22300,31800,31159.81,20.94,0,-9562,33200,32500,31750,31050,30300,32850,31400,150,9500,500,23530,50,1,29963337,9319,-69.11,14.99,12,0.10,-450.00,2075.00,50200,20240306,-38.05,27000,20240930,15.19,50200,-38.05,20240306,27000,15.19,20240930,50200,-38.05,20240306,27000,15.19,20240930,0.49,N,140410,500,149 억,,6272854,N,N,114,N,00,N +20241129,110945,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31300,-500,5,-1.57,671467300,21520,34.49,31650,31700,30950,41300,22300,31800,31202.01,20.94,0,-11745,33200,32500,31750,31050,30300,32850,31400,150,9500,500,23530,50,1,29963337,9379,-69.56,15.08,12,0.07,-450.00,2075.00,50200,20240306,-37.65,27000,20240930,15.93,50200,-37.65,20240306,27000,15.93,20240930,50200,-37.65,20240306,27000,15.93,20240930,0.49,N,140410,500,149 억,,6272854,N,N,114,N,00,N +20241129,100939,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31250,-550,5,-1.73,542829850,17392,27.87,31650,31700,30950,41300,22300,31800,31211.47,20.94,0,-10004,33200,32500,31750,31050,30300,32850,31400,150,9500,500,23530,50,1,29963337,9364,-69.44,15.06,12,0.06,-450.00,2075.00,50200,20240306,-37.75,27000,20240930,15.74,50200,-37.75,20240306,27000,15.74,20240930,50200,-37.75,20240306,27000,15.74,20240930,0.49,N,140410,500,149 억,,6272854,N,N,114,N,00,N +20241129,090943,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31400,-400,5,-1.26,157078050,4983,7.99,31650,31700,31350,41300,22300,31800,31522.79,20.94,0,-3793,33200,32500,31750,31050,30300,32850,31400,150,9500,500,23530,50,1,29963337,9408,-69.78,15.13,12,0.02,-450.00,2075.00,50200,20240306,-37.45,27000,20240930,16.30,50200,-37.45,20240306,27000,16.30,20240930,50200,-37.45,20240306,27000,16.30,20240930,0.49,N,140410,500,149 억,,6272854,N,N,114,N,00,N 20241128,160930,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31800,700,2,2.25,1988647300,62300,38.65,31000,32450,31000,40400,21800,31100,31920.55,20.87,0,20443,32700,31900,30500,29700,28300,32300,30100,150,9300,500,23010,50,1,29963337,9528,-70.67,15.33,12,0.21,-450.00,2075.00,50200,20240306,-36.65,27000,20240930,17.78,50200,-36.65,20240306,27000,17.78,20240930,50200,-36.65,20240306,27000,17.78,20240930,0.49,N,140410,500,149 억,,6253085,N,N,114,N,00,N 20241128,150947,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31900,800,2,2.57,1862402850,58334,36.19,31000,32450,31000,40400,21800,31100,31926.54,20.87,0,21195,32700,31900,30500,29700,28300,32300,30100,150,9300,500,23010,50,1,29963337,9558,-70.89,15.37,12,0.19,-450.00,2075.00,50200,20240306,-36.45,27000,20240930,18.15,50200,-36.45,20240306,27000,18.15,20240930,50200,-36.45,20240306,27000,18.15,20240930,0.49,N,140410,500,149 억,,6253085,N,N,24,N,00,N 20241128,140943,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,32050,950,2,3.05,1761496300,55183,34.23,31000,32450,31000,40400,21800,31100,31921.00,20.87,0,21056,32700,31900,30500,29700,28300,32300,30100,150,9300,500,23010,50,1,29963337,9603,-71.22,15.45,12,0.18,-450.00,2075.00,50200,20240306,-36.16,27000,20240930,18.70,50200,-36.16,20240306,27000,18.70,20240930,50200,-36.16,20240306,27000,18.70,20240930,0.49,N,140410,500,149 억,,6253085,N,N,24,N,00,N diff --git a/140430/price/prices-20241101.csv b/140430/price/prices-20241101.csv index 5371ae1a63fe..0cc5bfbf730e 100644 --- a/140430/price/prices-20241101.csv +++ b/140430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-125,5,-4.84,461521570,180895,215.87,2600,2680,2455,3350,1810,2580,2551.34,0.80,0,-36368,2706,2642,2601,2537,2496,2632,2527,19,770,100,1590,5,1,19102219,469,20.81,2.05,12,0.95,118.00,1195.00,9410,20240503,-73.91,2440,20241115,0.61,9410,-73.91,20240503,2440,0.61,20241115,9410,-73.91,20240503,2440,0.61,20241115,2.52,N,140430,100,19 억,,152391,N,N,0,N,00,N +20241129,150942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,-85,5,-3.29,431720695,168850,201.50,2600,2680,2475,3350,1810,2580,2556.80,0.80,0,-36739,2706,2642,2601,2537,2496,2632,2527,19,770,100,1590,5,1,19102219,477,21.14,2.09,12,0.88,118.00,1195.00,9410,20240503,-73.49,2440,20241115,2.25,9410,-73.49,20240503,2440,2.25,20241115,9410,-73.49,20240503,2440,2.25,20241115,2.52,N,140430,100,19 억,,152391,N,N,0,N,00,N +20241129,140946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-60,5,-2.33,370322205,144297,172.20,2600,2680,2495,3350,1810,2580,2566.37,0.80,0,-31220,2706,2642,2601,2537,2496,2632,2527,19,770,100,1590,5,1,19102219,481,21.36,2.11,12,0.76,118.00,1195.00,9410,20240503,-73.22,2440,20241115,3.28,9410,-73.22,20240503,2440,3.28,20241115,9410,-73.22,20240503,2440,3.28,20241115,2.52,N,140430,100,19 억,,152391,N,N,0,N,00,N +20241129,130942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-45,5,-1.74,230675020,90021,107.43,2600,2640,2495,3350,1810,2580,2562.41,0.80,0,-21181,2706,2642,2601,2537,2496,2632,2527,19,770,100,1590,5,1,19102219,484,21.48,2.12,12,0.47,118.00,1195.00,9410,20240503,-73.06,2440,20241115,3.89,9410,-73.06,20240503,2440,3.89,20241115,9410,-73.06,20240503,2440,3.89,20241115,2.52,N,140430,100,19 억,,152391,N,N,0,N,00,N +20241129,120943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,-55,5,-2.13,220138060,85858,102.46,2600,2640,2495,3350,1810,2580,2563.93,0.80,0,-19539,2706,2642,2601,2537,2496,2632,2527,19,770,100,1590,5,1,19102219,482,21.40,2.11,12,0.45,118.00,1195.00,9410,20240503,-73.17,2440,20241115,3.48,9410,-73.17,20240503,2440,3.48,20241115,9410,-73.17,20240503,2440,3.48,20241115,2.52,N,140430,100,19 억,,152391,N,N,0,N,00,N +20241129,110945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,-20,5,-0.78,141916040,54798,65.39,2600,2640,2550,3350,1810,2580,2589.85,0.80,0,-16266,2706,2642,2601,2537,2496,2632,2527,19,770,100,1590,5,1,19102219,489,21.69,2.14,12,0.29,118.00,1195.00,9410,20240503,-72.79,2440,20241115,4.92,9410,-72.79,20240503,2440,4.92,20241115,9410,-72.79,20240503,2440,4.92,20241115,2.52,N,140430,100,19 억,,152391,N,N,0,N,00,N +20241129,100939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,5,2,0.19,113772435,43894,52.38,2600,2640,2550,3350,1810,2580,2592.05,0.80,0,-19250,2706,2642,2601,2537,2496,2632,2527,19,770,100,1590,5,1,19102219,494,21.91,2.16,12,0.23,118.00,1195.00,9410,20240503,-72.53,2440,20241115,5.94,9410,-72.53,20240503,2440,5.94,20241115,9410,-72.53,20240503,2440,5.94,20241115,2.52,N,140430,100,19 억,,152391,N,N,0,N,00,N +20241129,090943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,30,2,1.16,27662680,10596,12.64,2600,2640,2595,3350,1810,2580,2611.41,0.80,0,-2112,2706,2642,2601,2537,2496,2632,2527,19,770,100,1590,5,1,19102219,499,22.12,2.18,12,0.06,118.00,1195.00,9410,20240503,-72.26,2440,20241115,6.97,9410,-72.26,20240503,2440,6.97,20241115,9410,-72.26,20240503,2440,6.97,20241115,2.52,N,140430,100,19 억,,152391,N,N,0,N,00,N 20241128,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-10,5,-0.39,216539810,83433,79.36,2580,2665,2560,3365,1815,2590,2595.60,0.88,0,-16132,2703,2646,2618,2561,2533,2632,2547,19,775,100,1600,5,1,19102219,493,21.86,2.16,12,0.44,118.00,1195.00,9410,20240503,-72.58,2440,20241115,5.74,9410,-72.58,20240503,2440,5.74,20241115,9410,-72.58,20240503,2440,5.74,20241115,2.41,N,140430,100,19 억,,168349,N,N,0,N,00,N 20241128,150948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,0,3,0.00,195537220,75305,71.63,2580,2665,2560,3365,1815,2590,2596.60,0.88,0,-18187,2703,2646,2618,2561,2533,2632,2547,19,775,100,1600,5,1,19102219,495,21.95,2.17,12,0.39,118.00,1195.00,9410,20240503,-72.48,2440,20241115,6.15,9410,-72.48,20240503,2440,6.15,20241115,9410,-72.48,20240503,2440,6.15,20241115,2.41,N,140430,100,19 억,,168349,N,N,0,N,00,N 20241128,140944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,-15,5,-0.58,150780185,58038,55.21,2580,2665,2560,3365,1815,2590,2597.96,0.88,0,-16104,2703,2646,2618,2561,2533,2632,2547,19,775,100,1600,5,1,19102219,492,21.82,2.15,12,0.30,118.00,1195.00,9410,20240503,-72.64,2440,20241115,5.53,9410,-72.64,20240503,2440,5.53,20241115,9410,-72.64,20240503,2440,5.53,20241115,2.41,N,140430,100,19 억,,168349,N,N,0,N,00,N diff --git a/140520/price/prices-20241101.csv b/140520/price/prices-20241101.csv index f4bfb4e315dd..88f6e0019bb6 100644 --- a/140520/price/prices-20241101.csv +++ b/140520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,15,2,0.67,6092295,2752,36.98,2240,2240,2200,2890,1560,2225,2213.77,0.18,0,54,2275,2250,2225,2200,2175,2237,2187,106,665,500,1600,5,1,21109243,473,18.36,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.55,2080,20241113,7.69,2750,-18.55,20240102,2080,7.69,20241113,2750,-18.55,20240102,2080,7.69,20241113,1.15,N,140520,500,105 억,,38397,N,N,0,N,00,N +20241129,150942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,10,2,0.45,5246950,2374,31.90,2240,2240,2200,2890,1560,2225,2210.17,0.18,0,164,2275,2250,2225,2200,2175,2237,2187,106,665,500,1600,5,1,21109243,472,18.32,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.73,2080,20241113,7.45,2750,-18.73,20240102,2080,7.45,20241113,2750,-18.73,20240102,2080,7.45,20241113,1.15,N,140520,500,105 억,,38397,N,N,0,N,00,N +20241129,140946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,10,2,0.45,5166490,2338,31.42,2240,2240,2200,2890,1560,2225,2209.79,0.18,0,164,2275,2250,2225,2200,2175,2237,2187,106,665,500,1600,5,1,21109243,472,18.32,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.73,2080,20241113,7.45,2750,-18.73,20240102,2080,7.45,20241113,2750,-18.73,20240102,2080,7.45,20241113,1.15,N,140520,500,105 억,,38397,N,N,0,N,00,N +20241129,130942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,10,2,0.45,4940820,2236,30.05,2240,2240,2200,2890,1560,2225,2209.67,0.18,0,164,2275,2250,2225,2200,2175,2237,2187,106,665,500,1600,5,1,21109243,472,18.32,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.73,2080,20241113,7.45,2750,-18.73,20240102,2080,7.45,20241113,2750,-18.73,20240102,2080,7.45,20241113,1.15,N,140520,500,105 억,,38397,N,N,0,N,00,N +20241129,120944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,10,2,0.45,4922960,2228,29.94,2240,2240,2200,2890,1560,2225,2209.59,0.18,0,168,2275,2250,2225,2200,2175,2237,2187,106,665,500,1600,5,1,21109243,472,18.32,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.73,2080,20241113,7.45,2750,-18.73,20240102,2080,7.45,20241113,2750,-18.73,20240102,2080,7.45,20241113,1.15,N,140520,500,105 억,,38397,N,N,0,N,00,N +20241129,110945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-15,5,-0.67,3853290,1744,23.44,2240,2240,2200,2890,1560,2225,2209.46,0.18,0,180,2275,2250,2225,2200,2175,2237,2187,106,665,500,1600,5,1,21109243,467,18.11,0.31,12,0.01,122.00,7191.00,2750,20240102,-19.64,2080,20241113,6.25,2750,-19.64,20240102,2080,6.25,20241113,2750,-19.64,20240102,2080,6.25,20241113,1.15,N,140520,500,105 억,,38397,N,N,0,N,00,N +20241129,100939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,15,2,0.67,782255,354,4.76,2240,2240,2205,2890,1560,2225,2209.76,0.18,0,-3,2275,2250,2225,2200,2175,2237,2187,106,665,500,1600,5,1,21109243,473,18.36,0.31,12,0.00,122.00,7191.00,2750,20240102,-18.55,2080,20241113,7.69,2750,-18.55,20240102,2080,7.69,20241113,2750,-18.55,20240102,2080,7.69,20241113,1.15,N,140520,500,105 억,,38397,N,N,0,N,00,N +20241129,090943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,15,2,0.67,49280,22,0.30,2240,2240,2240,2890,1560,2225,2240.00,0.18,0,-3,2275,2250,2225,2200,2175,2237,2187,106,665,500,1600,5,1,21109243,473,18.36,0.31,12,0.00,122.00,7191.00,2750,20240102,-18.55,2080,20241113,7.69,2750,-18.55,20240102,2080,7.69,20241113,2750,-18.55,20240102,2080,7.69,20241113,1.15,N,140520,500,105 억,,38397,N,N,0,N,00,N 20241128,160930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,0,3,0.00,16508450,7441,58.70,2240,2250,2200,2890,1560,2225,2218.58,0.18,0,-58,2255,2240,2220,2205,2185,2242,2207,106,665,500,1600,5,1,21109243,470,18.24,0.31,12,0.04,122.00,7191.00,2750,20240102,-19.09,2080,20241113,6.97,2750,-19.09,20240102,2080,6.97,20241113,2750,-19.09,20240102,2080,6.97,20241113,1.15,N,140520,500,105 억,,38455,N,N,0,N,00,N 20241128,150948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-20,5,-0.90,15531850,7000,55.22,2240,2250,2200,2890,1560,2225,2218.84,0.18,0,-70,2255,2240,2220,2205,2185,2242,2207,106,665,500,1600,5,1,21109243,465,18.07,0.31,12,0.03,122.00,7191.00,2750,20240102,-19.82,2080,20241113,6.01,2750,-19.82,20240102,2080,6.01,20241113,2750,-19.82,20240102,2080,6.01,20241113,1.15,N,140520,500,105 억,,38455,N,N,0,N,00,N 20241128,140944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,-5,5,-0.22,10428720,4701,37.09,2240,2250,2200,2890,1560,2225,2218.40,0.18,0,143,2255,2240,2220,2205,2185,2242,2207,106,665,500,1600,5,1,21109243,469,18.20,0.31,12,0.02,122.00,7191.00,2750,20240102,-19.27,2080,20241113,6.73,2750,-19.27,20240102,2080,6.73,20241113,2750,-19.27,20240102,2080,6.73,20241113,1.15,N,140520,500,105 억,,38455,N,N,0,N,00,N diff --git a/140610/price/prices-20241101.csv b/140610/price/prices-20241101.csv index 06c79dc1b80b..cf8090d8d29b 100644 --- a/140610/price/prices-20241101.csv +++ b/140610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160925,57,100.00,KONEX,,,N,N,N,N, ,N,12360,-230,5,-1.83,132154440,10548,70.88,12800,12900,12200,14470,10710,12590,12532.13,0.00,0,0,13316,12952,12516,12152,11716,13135,12335,54,1880,500,8050,10,1,10896421,1347,-11.75,-24.52,12,0.10,-1052.00,-504.00,13290,20241105,-7.00,2800,20240322,341.43,13290,-7.00,20241105,2800,341.43,20240322,13290,-7.00,20241105,2800,341.43,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241129,150942,57,100.00,KONEX,,,N,N,N,N, ,N,12560,-30,5,-0.24,127260480,10154,68.23,12800,12900,12200,14470,10710,12590,12533.04,0.00,0,0,13316,12952,12516,12152,11716,13135,12335,54,1880,500,8050,10,1,10896421,1369,-11.94,-24.92,12,0.09,-1052.00,-504.00,13290,20241105,-5.49,2800,20240322,348.57,13290,-5.49,20241105,2800,348.57,20240322,13290,-5.49,20241105,2800,348.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241129,140947,57,100.00,KONEX,,,N,N,N,N, ,N,12630,40,2,0.32,126984160,10132,68.09,12800,12900,12200,14470,10710,12590,12532.98,0.00,0,0,13316,12952,12516,12152,11716,13135,12335,54,1880,500,8050,10,1,10896421,1376,-12.01,-25.06,12,0.09,-1052.00,-504.00,13290,20241105,-4.97,2800,20240322,351.07,13290,-4.97,20241105,2800,351.07,20240322,13290,-4.97,20241105,2800,351.07,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241129,130943,57,100.00,KONEX,,,N,N,N,N, ,N,12670,80,2,0.64,87345270,6906,46.41,12800,12900,12500,14470,10710,12590,12647.74,0.00,0,0,13316,12952,12516,12152,11716,13135,12335,54,1880,500,8050,10,1,10896421,1381,-12.04,-25.14,12,0.06,-1052.00,-504.00,13290,20241105,-4.67,2800,20240322,352.50,13290,-4.67,20241105,2800,352.50,20240322,13290,-4.67,20241105,2800,352.50,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241129,120944,57,100.00,KONEX,,,N,N,N,N, ,N,12600,10,2,0.08,63689400,5023,33.75,12800,12900,12600,14470,10710,12590,12679.55,0.00,0,0,13316,12952,12516,12152,11716,13135,12335,54,1880,500,8050,10,1,10896421,1373,-11.98,-25.00,12,0.05,-1052.00,-504.00,13290,20241105,-5.19,2800,20240322,350.00,13290,-5.19,20241105,2800,350.00,20240322,13290,-5.19,20241105,2800,350.00,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241129,110946,57,100.00,KONEX,,,N,N,N,N, ,N,12700,110,2,0.87,53080080,4181,28.10,12800,12900,12600,14470,10710,12590,12695.55,0.00,0,0,13316,12952,12516,12152,11716,13135,12335,54,1880,500,8050,10,1,10896421,1384,-12.07,-25.20,12,0.04,-1052.00,-504.00,13290,20241105,-4.44,2800,20240322,353.57,13290,-4.44,20241105,2800,353.57,20240322,13290,-4.44,20241105,2800,353.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241129,100940,57,100.00,KONEX,,,N,N,N,N, ,N,12700,110,2,0.87,44164820,3477,23.37,12800,12900,12600,14470,10710,12590,12701.99,0.00,0,0,13316,12952,12516,12152,11716,13135,12335,54,1880,500,8050,10,1,10896421,1384,-12.07,-25.20,12,0.03,-1052.00,-504.00,13290,20241105,-4.44,2800,20240322,353.57,13290,-4.44,20241105,2800,353.57,20240322,13290,-4.44,20241105,2800,353.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241129,090944,57,100.00,KONEX,,,N,N,N,N, ,N,12800,210,2,1.67,13340560,1042,7.00,12800,12900,12800,14470,10710,12590,12802.84,0.00,0,0,13316,12952,12516,12152,11716,13135,12335,54,1880,500,8050,10,1,10896421,1395,-12.17,-25.40,12,0.01,-1052.00,-504.00,13290,20241105,-3.69,2800,20240322,357.14,13290,-3.69,20241105,2800,357.14,20240322,13290,-3.69,20241105,2800,357.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241128,160930,57,100.00,KONEX,,,N,N,N,N, ,N,12590,410,2,3.37,185343250,14881,235.12,12500,12880,12080,14000,10360,12180,12455.03,0.00,0,0,12580,12380,12190,11990,11800,12285,11895,54,1820,500,7790,10,1,10896421,1372,-11.97,-24.98,12,0.14,-1052.00,-504.00,13290,20241105,-5.27,2800,20240322,349.64,13290,-5.27,20241105,2800,349.64,20240322,13290,-5.27,20241105,2800,349.64,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241128,150948,57,100.00,KONEX,,,N,N,N,N, ,N,12590,410,2,3.37,185343250,14881,235.12,12500,12880,12080,14000,10360,12180,12455.03,0.00,0,0,12580,12380,12190,11990,11800,12285,11895,54,1820,500,7790,10,1,10896421,1372,-11.97,-24.98,12,0.14,-1052.00,-504.00,13290,20241105,-5.27,2800,20240322,349.64,13290,-5.27,20241105,2800,349.64,20240322,13290,-5.27,20241105,2800,349.64,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241128,140944,57,100.00,KONEX,,,N,N,N,N, ,N,12600,420,2,3.45,182810660,14680,231.95,12500,12880,12080,14000,10360,12180,12453.04,0.00,0,0,12580,12380,12190,11990,11800,12285,11895,54,1820,500,7790,10,1,10896421,1373,-11.98,-25.00,12,0.13,-1052.00,-504.00,13290,20241105,-5.19,2800,20240322,350.00,13290,-5.19,20241105,2800,350.00,20240322,13290,-5.19,20241105,2800,350.00,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20241101.csv b/140660/price/prices-20241101.csv index ac76426b7cd9..55b132b8d2f0 100644 --- a/140660/price/prices-20241101.csv +++ b/140660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160926,57,100.00,KONEX,,,N,N,N,N, ,N,1198,48,2,4.17,14376,12,0.00,1198,1198,1198,1322,978,1150,1198.00,0.00,0,0,1150,1150,1150,1150,1150,1150,1150,12,172,500,690,1,1,2487252,30,10.51,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.92,1000,20240704,19.80,2175,-44.92,20240514,1000,19.80,20240704,2175,-44.92,20240514,1000,19.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241129,150943,57,100.00,KONEX,,,N,N,N,N, ,N,1150,0,3,0.00,0,0,0.00,0,0,0,1322,978,1150,0.00,0.00,0,0,1150,1150,1150,1150,1150,1150,1150,12,172,500,690,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241129,140947,57,100.00,KONEX,,,N,N,N,N, ,N,1150,0,3,0.00,0,0,0.00,0,0,0,1322,978,1150,0.00,0.00,0,0,1150,1150,1150,1150,1150,1150,1150,12,172,500,690,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241129,130943,57,100.00,KONEX,,,N,N,N,N, ,N,1150,0,3,0.00,0,0,0.00,0,0,0,1322,978,1150,0.00,0.00,0,0,1150,1150,1150,1150,1150,1150,1150,12,172,500,690,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241129,120944,57,100.00,KONEX,,,N,N,N,N, ,N,1150,0,3,0.00,0,0,0.00,0,0,0,1322,978,1150,0.00,0.00,0,0,1150,1150,1150,1150,1150,1150,1150,12,172,500,690,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241129,110946,57,100.00,KONEX,,,N,N,N,N, ,N,1150,0,3,0.00,0,0,0.00,0,0,0,1322,978,1150,0.00,0.00,0,0,1150,1150,1150,1150,1150,1150,1150,12,172,500,690,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241129,100940,57,100.00,KONEX,,,N,N,N,N, ,N,1150,0,3,0.00,0,0,0.00,0,0,0,1322,978,1150,0.00,0.00,0,0,1150,1150,1150,1150,1150,1150,1150,12,172,500,690,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241129,090944,57,100.00,KONEX,,,N,N,N,N, ,N,1150,0,3,0.00,0,0,0.00,0,0,0,1322,978,1150,0.00,0.00,0,0,1150,1150,1150,1150,1150,1150,1150,12,172,500,690,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241128,160931,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-49,5,-4.09,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241128,150949,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241128,140945,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20241101.csv b/140670/price/prices-20241101.csv index 4cb653a7fb10..ce89440fd9af 100644 --- a/140670/price/prices-20241101.csv +++ b/140670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11270,40,2,0.36,1117737580,99848,77.74,11160,11490,10970,14590,7870,11230,11194.35,1.69,0,-20002,11870,11550,11340,11020,10810,11445,10915,47,3360,500,7180,10,1,9303140,1048,-17.72,2.86,12,1.07,-636.00,3941.00,24500,20240321,-54.00,9520,20241113,18.38,24500,-54.00,20240321,9520,18.38,20241113,24500,-54.00,20240321,9520,18.38,20241113,4.25,N,140670,500,46 억,,157307,N,N,59,N,00,N +20241129,150943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11170,-60,5,-0.53,1096602470,97964,76.27,11160,11490,10970,14590,7870,11230,11193.93,1.69,0,-20156,11870,11550,11340,11020,10810,11445,10915,47,3360,500,7180,10,1,9303140,1039,-17.56,2.83,12,1.05,-636.00,3941.00,24500,20240321,-54.41,9520,20241113,17.33,24500,-54.41,20240321,9520,17.33,20241113,24500,-54.41,20240321,9520,17.33,20241113,4.25,N,140670,500,46 억,,157307,N,N,0,N,00,N +20241129,140947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11460,230,2,2.05,821765250,73688,57.37,11160,11490,10970,14590,7870,11230,11151.95,1.69,0,-10674,11870,11550,11340,11020,10810,11445,10915,47,3360,500,7180,10,1,9303140,1066,-18.02,2.91,12,0.79,-636.00,3941.00,24500,20240321,-53.22,9520,20241113,20.38,24500,-53.22,20240321,9520,20.38,20241113,24500,-53.22,20240321,9520,20.38,20241113,4.25,N,140670,500,46 억,,157307,N,N,0,N,00,N +20241129,130943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11100,-130,5,-1.16,592797170,53459,41.62,11160,11350,10970,14590,7870,11230,11088.82,1.69,0,-7253,11870,11550,11340,11020,10810,11445,10915,47,3360,500,7180,10,1,9303140,1033,-17.45,2.82,12,0.57,-636.00,3941.00,24500,20240321,-54.69,9520,20241113,16.60,24500,-54.69,20240321,9520,16.60,20241113,24500,-54.69,20240321,9520,16.60,20241113,4.25,N,140670,500,46 억,,157307,N,N,0,N,00,N +20241129,120945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11100,-130,5,-1.16,565942230,51039,39.74,11160,11350,10970,14590,7870,11230,11088.43,1.69,0,-7312,11870,11550,11340,11020,10810,11445,10915,47,3360,500,7180,10,1,9303140,1033,-17.45,2.82,12,0.55,-636.00,3941.00,24500,20240321,-54.69,9520,20241113,16.60,24500,-54.69,20240321,9520,16.60,20241113,24500,-54.69,20240321,9520,16.60,20241113,4.25,N,140670,500,46 억,,157307,N,N,0,N,00,N +20241129,110946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11110,-120,5,-1.07,490249500,44173,34.39,11160,11350,10970,14590,7870,11230,11098.40,1.69,0,-6398,11870,11550,11340,11020,10810,11445,10915,47,3360,500,7180,10,1,9303140,1034,-17.47,2.82,12,0.47,-636.00,3941.00,24500,20240321,-54.65,9520,20241113,16.70,24500,-54.65,20240321,9520,16.70,20241113,24500,-54.65,20240321,9520,16.70,20241113,4.25,N,140670,500,46 억,,157307,N,N,0,N,00,N +20241129,100940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11140,-90,5,-0.80,416902330,37535,29.22,11160,11350,10970,14590,7870,11230,11107.03,1.69,0,-6904,11870,11550,11340,11020,10810,11445,10915,47,3360,500,7180,10,1,9303140,1036,-17.52,2.83,12,0.40,-636.00,3941.00,24500,20240321,-54.53,9520,20241113,17.02,24500,-54.53,20240321,9520,17.02,20241113,24500,-54.53,20240321,9520,17.02,20241113,4.25,N,140670,500,46 억,,157307,N,N,0,N,00,N +20241129,090944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11050,-180,5,-1.60,65267760,5869,4.57,11160,11230,11040,14590,7870,11230,11120.76,1.69,0,-1968,11870,11550,11340,11020,10810,11445,10915,47,3360,500,7180,10,1,9303140,1028,-17.37,2.80,12,0.06,-636.00,3941.00,24500,20240321,-54.90,9520,20241113,16.07,24500,-54.90,20240321,9520,16.07,20241113,24500,-54.90,20240321,9520,16.07,20241113,4.25,N,140670,500,46 억,,157307,N,N,0,N,00,N 20241128,160931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,-270,5,-2.35,1411511690,124698,58.27,11660,11660,11130,14950,8050,11500,11318.92,1.80,0,-10152,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1045,-17.66,2.85,12,1.34,-636.00,3941.00,24500,20240321,-54.16,9520,20241113,17.96,24500,-54.16,20240321,9520,17.96,20241113,24500,-54.16,20240321,9520,17.96,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N 20241128,150949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,-270,5,-2.35,1342460900,118580,55.41,11660,11660,11130,14950,8050,11500,11320.59,1.80,0,-12015,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1045,-17.66,2.85,12,1.27,-636.00,3941.00,24500,20240321,-54.16,9520,20241113,17.96,24500,-54.16,20240321,9520,17.96,20241113,24500,-54.16,20240321,9520,17.96,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N 20241128,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11240,-260,5,-2.26,1227713500,108393,50.65,11660,11660,11130,14950,8050,11500,11325.92,1.80,0,-14320,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1046,-17.67,2.85,12,1.17,-636.00,3941.00,24500,20240321,-54.12,9520,20241113,18.07,24500,-54.12,20240321,9520,18.07,20241113,24500,-54.12,20240321,9520,18.07,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N diff --git a/140860/price/prices-20241101.csv b/140860/price/prices-20241101.csv index 5e5d35b49d7a..4817e8756456 100644 --- a/140860/price/prices-20241101.csv +++ b/140860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160927,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,203000,2000,2,1.00,4908358400,24316,73.04,198900,208500,197800,261000,141000,201000,201856.63,32.01,0,1819,227133,214066,206933,193866,186733,210500,190300,35,60000,500,148740,500,1,6985577,14181,57.51,9.70,12,0.35,3530.00,20921.00,224000,20241107,-9.38,139100,20240423,45.94,224000,-9.38,20241107,139100,45.94,20240423,224000,-9.38,20241107,139100,45.94,20240423,0.50,N,140860,500,34 억,,2236028,N,N,981,N,00,N +20241129,150944,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,204000,3000,2,1.49,4497314400,22301,66.99,198900,208500,197800,261000,141000,201000,201664.25,32.01,0,2070,227133,214066,206933,193866,186733,210500,190300,35,60000,500,148740,500,1,6985577,14251,57.79,9.75,12,0.32,3530.00,20921.00,224000,20241107,-8.93,139100,20240423,46.66,224000,-8.93,20241107,139100,46.66,20240423,224000,-8.93,20241107,139100,46.66,20240423,0.50,N,140860,500,34 억,,2236028,N,N,142,N,00,N +20241129,140948,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,205000,4000,2,1.99,3823016900,18994,57.05,198900,208500,197800,261000,141000,201000,201274.98,32.01,0,1673,227133,214066,206933,193866,186733,210500,190300,35,60000,500,148740,500,1,6985577,14320,58.07,9.80,12,0.27,3530.00,20921.00,224000,20241107,-8.48,139100,20240423,47.38,224000,-8.48,20241107,139100,47.38,20240423,224000,-8.48,20241107,139100,47.38,20240423,0.50,N,140860,500,34 억,,2236028,N,N,142,N,00,N +20241129,130944,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,206500,5500,2,2.74,3540373900,17618,52.92,198900,208500,197800,261000,141000,201000,200952.09,32.01,0,2123,227133,214066,206933,193866,186733,210500,190300,35,60000,500,148740,500,1,6985577,14425,58.50,9.87,12,0.25,3530.00,20921.00,224000,20241107,-7.81,139100,20240423,48.45,224000,-7.81,20241107,139100,48.45,20240423,224000,-7.81,20241107,139100,48.45,20240423,0.50,N,140860,500,34 억,,2236028,N,N,142,N,00,N +20241129,120945,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,203500,2500,2,1.24,2994431900,14969,44.96,198900,204500,197800,261000,141000,201000,200042.21,32.01,0,2173,227133,214066,206933,193866,186733,210500,190300,35,60000,500,148740,500,1,6985577,14216,57.65,9.73,12,0.21,3530.00,20921.00,224000,20241107,-9.15,139100,20240423,46.30,224000,-9.15,20241107,139100,46.30,20240423,224000,-9.15,20241107,139100,46.30,20240423,0.50,N,140860,500,34 억,,2236028,N,N,142,N,00,N +20241129,110947,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,199900,-1100,5,-0.55,2539732800,12717,38.20,198900,203500,197800,261000,141000,201000,199711.63,32.01,0,2105,227133,214066,206933,193866,186733,210500,190300,35,60000,500,148740,100,1,6985577,13964,56.63,9.55,12,0.18,3530.00,20921.00,224000,20241107,-10.76,139100,20240423,43.71,224000,-10.76,20241107,139100,43.71,20240423,224000,-10.76,20241107,139100,43.71,20240423,0.50,N,140860,500,34 억,,2236028,N,N,142,N,00,N +20241129,100941,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,198900,-2100,5,-1.04,1483432900,7424,22.30,198900,203500,197800,261000,141000,201000,199815.85,32.01,0,766,227133,214066,206933,193866,186733,210500,190300,35,60000,500,148740,100,1,6985577,13894,56.35,9.51,12,0.11,3530.00,20921.00,224000,20241107,-11.21,139100,20240423,42.99,224000,-11.21,20241107,139100,42.99,20240423,224000,-11.21,20241107,139100,42.99,20240423,0.50,N,140860,500,34 억,,2236028,N,N,142,N,00,N +20241129,090945,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,202500,1500,2,0.75,242660300,1208,3.63,198900,203500,198100,261000,141000,201000,200877.73,32.01,0,-57,227133,214066,206933,193866,186733,210500,190300,35,60000,500,148740,500,1,6985577,14146,57.37,9.68,12,0.02,3530.00,20921.00,224000,20241107,-9.60,139100,20240423,45.58,224000,-9.60,20241107,139100,45.58,20240423,224000,-9.60,20241107,139100,45.58,20240423,0.50,N,140860,500,34 억,,2236028,N,N,142,N,00,N 20241128,160931,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,201000,-13500,5,-6.29,6865367600,33252,43.27,219500,220000,199800,278500,150500,214500,206468.26,31.89,0,4156,226500,220500,211500,205500,196500,223500,208500,35,64000,500,158730,500,1,6983609,14037,56.94,9.61,12,0.48,3530.00,20921.00,224000,20241107,-10.27,139100,20240423,44.50,224000,-10.27,20241107,139100,44.50,20240423,224000,-10.27,20241107,139100,44.50,20240423,0.49,N,140860,500,34 억,,2227160,N,N,142,N,00,N 20241128,150949,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,200000,-14500,5,-6.76,6300644000,30432,39.60,219500,220000,200000,278500,150500,214500,207040.09,31.89,0,2988,226500,220500,211500,205500,196500,223500,208500,35,64000,500,158730,500,1,6983609,13967,56.66,9.56,12,0.44,3530.00,20921.00,224000,20241107,-10.71,139100,20240423,43.78,224000,-10.71,20241107,139100,43.78,20240423,224000,-10.71,20241107,139100,43.78,20240423,0.49,N,140860,500,34 억,,2227160,N,N,47,N,00,N 20241128,140945,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,204500,-10000,5,-4.66,4752071000,22745,29.60,219500,220000,202000,278500,150500,214500,208928.16,31.89,0,462,226500,220500,211500,205500,196500,223500,208500,35,64000,500,158730,500,1,6983609,14281,57.93,9.77,12,0.33,3530.00,20921.00,224000,20241107,-8.71,139100,20240423,47.02,224000,-8.71,20241107,139100,47.02,20240423,224000,-8.71,20241107,139100,47.02,20240423,0.49,N,140860,500,34 억,,2227160,N,N,47,N,00,N diff --git a/140910/price/prices-20241101.csv b/140910/price/prices-20241101.csv index 24717463c222..4cef54182ad1 100644 --- a/140910/price/prices-20241101.csv +++ b/140910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160927,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241129,150944,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241129,140948,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241129,130944,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241129,120945,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241129,110947,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241129,100941,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241129,090945,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241128,160932,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241128,150949,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241128,140946,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20241101.csv b/141000/price/prices-20241101.csv index 39a87d8fe8c2..736e361f4b0b 100644 --- a/141000/price/prices-20241101.csv +++ b/141000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6470,60,2,0.94,55424630,8623,220.82,6410,6500,6310,8330,4490,6410,6427.53,1.64,0,-341,6503,6456,6423,6376,6343,6440,6360,61,1920,500,4480,10,1,12114710,784,48.28,0.45,12,0.07,134.00,14403.00,9530,20240104,-32.11,6230,20241112,3.85,9530,-32.11,20240104,6230,3.85,20241112,9530,-32.11,20240104,6230,3.85,20241112,1.74,N,141000,500,60 억,,199060,N,N,0,N,00,N +20241129,150944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6480,70,2,1.09,51829120,8068,206.61,6410,6500,6310,8330,4490,6410,6424.04,1.64,0,-316,6503,6456,6423,6376,6343,6440,6360,61,1920,500,4480,10,1,12114710,785,48.36,0.45,12,0.07,134.00,14403.00,9530,20240104,-32.00,6230,20241112,4.01,9530,-32.00,20240104,6230,4.01,20241112,9530,-32.00,20240104,6230,4.01,20241112,1.74,N,141000,500,60 억,,199060,N,N,0,N,00,N +20241129,140948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,80,2,1.25,45563940,7101,181.84,6410,6500,6310,8330,4490,6410,6416.55,1.64,0,-199,6503,6456,6423,6376,6343,6440,6360,61,1920,500,4480,10,1,12114710,786,48.43,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.90,6230,20241112,4.17,9530,-31.90,20240104,6230,4.17,20241112,9530,-31.90,20240104,6230,4.17,20241112,1.74,N,141000,500,60 억,,199060,N,N,0,N,00,N +20241129,130944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,40,2,0.62,27311330,4276,109.50,6410,6500,6310,8330,4490,6410,6387.12,1.64,0,-199,6503,6456,6423,6376,6343,6440,6360,61,1920,500,4480,10,1,12114710,781,48.13,0.45,12,0.04,134.00,14403.00,9530,20240104,-32.32,6230,20241112,3.53,9530,-32.32,20240104,6230,3.53,20241112,9530,-32.32,20240104,6230,3.53,20241112,1.74,N,141000,500,60 억,,199060,N,N,0,N,00,N +20241129,120946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,-10,5,-0.16,18785790,2949,75.52,6410,6500,6310,8330,4490,6410,6370.22,1.64,0,-282,6503,6456,6423,6376,6343,6440,6360,61,1920,500,4480,10,1,12114710,775,47.76,0.44,12,0.02,134.00,14403.00,9530,20240104,-32.84,6230,20241112,2.73,9530,-32.84,20240104,6230,2.73,20241112,9530,-32.84,20240104,6230,2.73,20241112,1.74,N,141000,500,60 억,,199060,N,N,0,N,00,N +20241129,110947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,-20,5,-0.31,15807130,2483,63.59,6410,6500,6310,8330,4490,6410,6366.14,1.64,0,-282,6503,6456,6423,6376,6343,6440,6360,61,1920,500,4480,10,1,12114710,774,47.69,0.44,12,0.02,134.00,14403.00,9530,20240104,-32.95,6230,20241112,2.57,9530,-32.95,20240104,6230,2.57,20241112,9530,-32.95,20240104,6230,2.57,20241112,1.74,N,141000,500,60 억,,199060,N,N,0,N,00,N +20241129,100941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,-50,5,-0.78,7652960,1207,30.91,6410,6500,6310,8330,4490,6410,6340.48,1.64,0,-253,6503,6456,6423,6376,6343,6440,6360,61,1920,500,4480,10,1,12114710,770,47.46,0.44,12,0.01,134.00,14403.00,9530,20240104,-33.26,6230,20241112,2.09,9530,-33.26,20240104,6230,2.09,20241112,9530,-33.26,20240104,6230,2.09,20241112,1.74,N,141000,500,60 억,,199060,N,N,0,N,00,N +20241129,090945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,0,3,0.00,724470,113,2.89,6410,6500,6410,8330,4490,6410,6411.24,1.64,0,-48,6503,6456,6423,6376,6343,6440,6360,61,1920,500,4480,10,1,12114710,777,47.84,0.45,12,0.00,134.00,14403.00,9530,20240104,-32.74,6230,20241112,2.89,9530,-32.74,20240104,6230,2.89,20241112,9530,-32.74,20240104,6230,2.89,20241112,1.74,N,141000,500,60 억,,199060,N,N,0,N,00,N 20241128,160932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-50,5,-0.77,25061730,3905,29.83,6460,6470,6390,8390,4530,6460,6417.92,1.64,0,-121,6646,6552,6456,6362,6266,6505,6315,61,1930,500,4520,10,1,12114710,777,47.84,0.45,12,0.03,134.00,14403.00,9530,20240104,-32.74,6230,20241112,2.89,9530,-32.74,20240104,6230,2.89,20241112,9530,-32.74,20240104,6230,2.89,20241112,1.75,N,141000,500,60 억,,199181,N,N,0,N,00,N 20241128,150950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-30,5,-0.46,22164520,3453,26.38,6460,6470,6390,8390,4530,6460,6418.92,1.64,0,-83,6646,6552,6456,6362,6266,6505,6315,61,1930,500,4520,10,1,12114710,779,47.99,0.45,12,0.03,134.00,14403.00,9530,20240104,-32.53,6230,20241112,3.21,9530,-32.53,20240104,6230,3.21,20241112,9530,-32.53,20240104,6230,3.21,20241112,1.75,N,141000,500,60 억,,199181,N,N,0,N,00,N 20241128,140946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-30,5,-0.46,20922170,3259,24.89,6460,6470,6390,8390,4530,6460,6419.81,1.64,0,-69,6646,6552,6456,6362,6266,6505,6315,61,1930,500,4520,10,1,12114710,779,47.99,0.45,12,0.03,134.00,14403.00,9530,20240104,-32.53,6230,20241112,3.21,9530,-32.53,20240104,6230,3.21,20241112,9530,-32.53,20240104,6230,3.21,20241112,1.75,N,141000,500,60 억,,199181,N,N,0,N,00,N diff --git a/141080/price/prices-20241101.csv b/141080/price/prices-20241101.csv index c9a703f12512..fde955b9de96 100644 --- a/141080/price/prices-20241101.csv +++ b/141080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160928,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,95500,-3900,5,-3.92,46904659500,483804,68.49,100100,101200,94400,129200,69600,99400,96951.17,11.14,0,-58942,103933,101666,99533,97266,95133,102800,98400,183,29800,500,73550,100,1,36610338,34963,-36.26,17.73,12,1.32,-2634.00,5387.00,143600,20241111,-33.50,43200,20231127,121.06,143600,-33.50,20241111,46350,106.04,20240206,143600,-33.50,20241111,43900,117.54,20231130,1.14,N,141080,500,183 억,,4079702,N,N,192,N,00,N +20241129,150944,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,95200,-4200,5,-4.23,44802559600,461726,65.36,100100,101200,94400,129200,69600,99400,97032.77,11.14,0,-66056,103933,101666,99533,97266,95133,102800,98400,183,29800,500,73550,100,1,36610338,34853,-36.14,17.67,12,1.26,-2634.00,5387.00,143600,20241111,-33.70,43200,20231127,120.37,143600,-33.70,20241111,46350,105.39,20240206,143600,-33.70,20241111,43900,116.86,20231130,1.14,N,141080,500,183 억,,4079702,N,N,163,N,00,N +20241129,140948,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,95900,-3500,5,-3.52,34017494700,348392,49.32,100100,101200,95600,129200,69600,99400,97641.42,11.14,0,-80213,103933,101666,99533,97266,95133,102800,98400,183,29800,500,73550,100,1,36610338,35109,-36.41,17.80,12,0.95,-2634.00,5387.00,143600,20241111,-33.22,43200,20231127,121.99,143600,-33.22,20241111,46350,106.90,20240206,143600,-33.22,20241111,43900,118.45,20231130,1.14,N,141080,500,183 억,,4079702,N,N,163,N,00,N +20241129,130944,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,96600,-2800,5,-2.82,30667805100,313693,44.41,100100,101200,95600,129200,69600,99400,97763.74,11.14,0,-73594,103933,101666,99533,97266,95133,102800,98400,183,29800,500,73550,100,1,36610338,35366,-36.67,17.93,12,0.86,-2634.00,5387.00,143600,20241111,-32.73,43200,20231127,123.61,143600,-32.73,20241111,46350,108.41,20240206,143600,-32.73,20241111,43900,120.05,20231130,1.14,N,141080,500,183 억,,4079702,N,N,163,N,00,N +20241129,120946,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,96600,-2800,5,-2.82,27031109900,275933,39.06,100100,101200,95600,129200,69600,99400,97962.57,11.14,0,-63874,103933,101666,99533,97266,95133,102800,98400,183,29800,500,73550,100,1,36610338,35366,-36.67,17.93,12,0.75,-2634.00,5387.00,143600,20241111,-32.73,43200,20231127,123.61,143600,-32.73,20241111,46350,108.41,20240206,143600,-32.73,20241111,43900,120.05,20231130,1.14,N,141080,500,183 억,,4079702,N,N,163,N,00,N +20241129,110947,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,96600,-2800,5,-2.82,23430436400,238530,33.77,100100,101200,96300,129200,69600,99400,98228.45,11.14,0,-57156,103933,101666,99533,97266,95133,102800,98400,183,29800,500,73550,100,1,36610338,35366,-36.67,17.93,12,0.65,-2634.00,5387.00,143600,20241111,-32.73,43200,20231127,123.61,143600,-32.73,20241111,46350,108.41,20240206,143600,-32.73,20241111,43900,120.05,20231130,1.14,N,141080,500,183 억,,4079702,N,N,163,N,00,N +20241129,100942,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,98100,-1300,5,-1.31,16100027300,163083,23.09,100100,101200,97500,129200,69600,99400,98722.89,11.14,0,-27997,103933,101666,99533,97266,95133,102800,98400,183,29800,500,73550,100,1,36610338,35915,-37.24,18.21,12,0.45,-2634.00,5387.00,143600,20241111,-31.69,43200,20231127,127.08,143600,-31.69,20241111,46350,111.65,20240206,143600,-31.69,20241111,43900,123.46,20231130,1.14,N,141080,500,183 억,,4079702,N,N,163,N,00,N +20241129,090945,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,98800,-600,5,-0.60,3802828700,38160,5.40,100100,101200,98700,129200,69600,99400,99654.86,11.14,0,-14791,103933,101666,99533,97266,95133,102800,98400,183,29800,500,73550,100,1,36610338,36171,-37.51,18.34,12,0.10,-2634.00,5387.00,143600,20241111,-31.20,43200,20231127,128.70,143600,-31.20,20241111,46350,113.16,20240206,143600,-31.20,20241111,43900,125.06,20231130,1.14,N,141080,500,183 억,,4079702,N,N,163,N,00,N 20241128,160932,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,99400,3300,2,3.43,70523644100,704792,105.97,97700,101800,97400,124900,67300,96100,100064.19,11.39,0,-97723,101566,98832,95066,92332,88566,100200,93700,183,28800,500,71110,100,1,36610338,36391,-37.74,18.45,12,1.93,-2634.00,5387.00,143600,20241111,-30.78,43200,20231127,130.09,143600,-30.78,20241111,46350,114.46,20240206,143600,-30.78,20241111,43600,127.98,20231128,1.13,N,141080,500,183 억,,4171633,N,N,163,N,00,N 20241128,150950,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,99400,3300,2,3.43,68664655000,686096,103.16,97700,101800,97400,124900,67300,96100,100080.37,11.39,0,-92942,101566,98832,95066,92332,88566,100200,93700,183,28800,500,71110,100,1,36610338,36391,-37.74,18.45,12,1.87,-2634.00,5387.00,143600,20241111,-30.78,43200,20231127,130.09,143600,-30.78,20241111,46350,114.46,20240206,143600,-30.78,20241111,43600,127.98,20231128,1.13,N,141080,500,183 억,,4171633,N,N,93,N,00,N 20241128,140946,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,99700,3600,2,3.75,63602655400,635336,95.53,97700,101800,97400,124900,67300,96100,100108.83,11.39,0,-79826,101566,98832,95066,92332,88566,100200,93700,183,28800,500,71110,100,1,36610338,36501,-37.85,18.51,12,1.74,-2634.00,5387.00,143600,20241111,-30.57,43200,20231127,130.79,143600,-30.57,20241111,46350,115.10,20240206,143600,-30.57,20241111,43600,128.67,20231128,1.13,N,141080,500,183 억,,4171633,N,N,93,N,00,N diff --git a/142210/price/prices-20241101.csv b/142210/price/prices-20241101.csv index bd19f32b3b51..971f9bcba304 100644 --- a/142210/price/prices-20241101.csv +++ b/142210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160928,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,60,2,1.19,1103762315,215489,171.95,5140,5250,4985,6550,3530,5040,5122.13,1.43,0,-15387,5233,5136,5083,4986,4933,5110,4960,96,1510,500,3520,10,1,19246092,982,5.26,0.89,12,1.12,970.00,5719.00,8000,20240123,-36.25,3775,20231205,35.10,8000,-36.25,20240123,4090,24.69,20240102,8000,-36.25,20240123,3775,35.10,20231205,3.23,N,142210,500,96 억,,275356,N,N,0,N,00,N +20241129,150945,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5080,40,2,0.79,1077828515,210390,167.88,5140,5250,4985,6550,3530,5040,5123.00,1.43,0,-15781,5233,5136,5083,4986,4933,5110,4960,96,1510,500,3520,10,1,19246092,978,5.24,0.89,12,1.09,970.00,5719.00,8000,20240123,-36.50,3775,20231205,34.57,8000,-36.50,20240123,4090,24.21,20240102,8000,-36.50,20240123,3775,34.57,20231205,3.23,N,142210,500,96 억,,275356,N,N,0,N,00,N +20241129,140949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,140,2,2.78,967038005,188718,150.59,5140,5250,4985,6550,3530,5040,5124.25,1.43,0,-15793,5233,5136,5083,4986,4933,5110,4960,96,1510,500,3520,10,1,19246092,997,5.34,0.91,12,0.98,970.00,5719.00,8000,20240123,-35.25,3775,20231205,37.22,8000,-35.25,20240123,4090,26.65,20240102,8000,-35.25,20240123,3775,37.22,20231205,3.23,N,142210,500,96 억,,275356,N,N,0,N,00,N +20241129,130945,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,140,2,2.78,893812535,174567,139.29,5140,5250,4985,6550,3530,5040,5120.17,1.43,0,-16637,5233,5136,5083,4986,4933,5110,4960,96,1510,500,3520,10,1,19246092,997,5.34,0.91,12,0.91,970.00,5719.00,8000,20240123,-35.25,3775,20231205,37.22,8000,-35.25,20240123,4090,26.65,20240102,8000,-35.25,20240123,3775,37.22,20231205,3.23,N,142210,500,96 억,,275356,N,N,0,N,00,N +20241129,120946,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,70,2,1.39,713669565,139521,111.33,5140,5250,4985,6550,3530,5040,5115.14,1.43,0,-25151,5233,5136,5083,4986,4933,5110,4960,96,1510,500,3520,10,1,19246092,983,5.27,0.89,12,0.72,970.00,5719.00,8000,20240123,-36.12,3775,20231205,35.36,8000,-36.12,20240123,4090,24.94,20240102,8000,-36.12,20240123,3775,35.36,20231205,3.23,N,142210,500,96 억,,275356,N,N,0,N,00,N +20241129,110948,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,110,2,2.18,573899805,112335,89.64,5140,5250,4985,6550,3530,5040,5108.82,1.43,0,-19708,5233,5136,5083,4986,4933,5110,4960,96,1510,500,3520,10,1,19246092,991,5.31,0.90,12,0.58,970.00,5719.00,8000,20240123,-35.62,3775,20231205,36.42,8000,-35.62,20240123,4090,25.92,20240102,8000,-35.62,20240123,3775,36.42,20231205,3.23,N,142210,500,96 억,,275356,N,N,0,N,00,N +20241129,100942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,60,2,1.19,420997665,82641,65.94,5140,5250,4985,6550,3530,5040,5094.30,1.43,0,-15916,5233,5136,5083,4986,4933,5110,4960,96,1510,500,3520,10,1,19246092,982,5.26,0.89,12,0.43,970.00,5719.00,8000,20240123,-36.25,3775,20231205,35.10,8000,-36.25,20240123,4090,24.69,20240102,8000,-36.25,20240123,3775,35.10,20231205,3.23,N,142210,500,96 억,,275356,N,N,0,N,00,N +20241129,090946,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,80,2,1.59,139889360,27037,21.57,5140,5250,5110,6550,3530,5040,5174.00,1.43,0,2616,5233,5136,5083,4986,4933,5110,4960,96,1510,500,3520,10,1,19246092,985,5.28,0.90,12,0.14,970.00,5719.00,8000,20240123,-36.00,3775,20231205,35.63,8000,-36.00,20240123,4090,25.18,20240102,8000,-36.00,20240123,3775,35.63,20231205,3.23,N,142210,500,96 억,,275356,N,N,0,N,00,N 20241128,160933,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5040,-130,5,-2.51,636918130,125087,93.33,5180,5180,5030,6720,3620,5170,5091.84,1.40,0,5167,5370,5270,5180,5080,4990,5225,5035,96,1550,500,3610,10,1,19246092,970,5.20,0.88,12,0.65,970.00,5719.00,8000,20240123,-37.00,3775,20231205,33.51,8000,-37.00,20240123,4090,23.23,20240102,8000,-37.00,20240123,3775,33.51,20231205,3.17,N,142210,500,96 억,,270220,N,N,0,N,00,N 20241128,150950,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,-100,5,-1.93,606876710,119137,88.89,5180,5180,5030,6720,3620,5170,5093.94,1.40,0,5486,5370,5270,5180,5080,4990,5225,5035,96,1550,500,3610,10,1,19246092,976,5.23,0.89,12,0.62,970.00,5719.00,8000,20240123,-36.62,3775,20231205,34.30,8000,-36.62,20240123,4090,23.96,20240102,8000,-36.62,20240123,3775,34.30,20231205,3.17,N,142210,500,96 억,,270220,N,N,0,N,00,N 20241128,140947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5080,-90,5,-1.74,441832070,86526,64.56,5180,5180,5050,6720,3620,5170,5106.35,1.40,0,-6764,5370,5270,5180,5080,4990,5225,5035,96,1550,500,3610,10,1,19246092,978,5.24,0.89,12,0.45,970.00,5719.00,8000,20240123,-36.50,3775,20231205,34.57,8000,-36.50,20240123,4090,24.21,20240102,8000,-36.50,20240123,3775,34.57,20231205,3.17,N,142210,500,96 억,,270220,N,N,0,N,00,N diff --git a/142280/price/prices-20241101.csv b/142280/price/prices-20241101.csv index 9f31a8063a57..b20ddb106a19 100644 --- a/142280/price/prices-20241101.csv +++ b/142280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-85,5,-2.27,244836135,66483,96.43,3765,3765,3660,4865,2625,3745,3682.69,1.56,0,-24978,3811,3777,3746,3712,3681,3795,3730,109,1120,500,2320,5,1,21741926,796,43.06,2.21,12,0.31,85.00,1653.00,6950,20240819,-47.34,3565,20241115,2.66,6950,-47.34,20240819,3565,2.66,20241115,6950,-47.34,20240819,3565,2.66,20241115,0.95,N,142280,500,108 억,,338693,N,N,0,N,00,N +20241129,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3675,-70,5,-1.87,226883970,61580,89.31,3765,3765,3660,4865,2625,3745,3684.38,1.56,0,-22061,3811,3777,3746,3712,3681,3795,3730,109,1120,500,2320,5,1,21741926,799,43.24,2.22,12,0.28,85.00,1653.00,6950,20240819,-47.12,3565,20241115,3.09,6950,-47.12,20240819,3565,3.09,20241115,6950,-47.12,20240819,3565,3.09,20241115,0.95,N,142280,500,108 억,,338693,N,N,0,N,00,N +20241129,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,-60,5,-1.60,175859675,47690,69.17,3765,3765,3670,4865,2625,3745,3687.56,1.56,0,-15263,3811,3777,3746,3712,3681,3795,3730,109,1120,500,2320,5,1,21741926,801,43.35,2.23,12,0.22,85.00,1653.00,6950,20240819,-46.98,3565,20241115,3.37,6950,-46.98,20240819,3565,3.37,20241115,6950,-46.98,20240819,3565,3.37,20241115,0.95,N,142280,500,108 억,,338693,N,N,0,N,00,N +20241129,130945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3675,-70,5,-1.87,163010370,44203,64.11,3765,3765,3670,4865,2625,3745,3687.77,1.56,0,-12891,3811,3777,3746,3712,3681,3795,3730,109,1120,500,2320,5,1,21741926,799,43.24,2.22,12,0.20,85.00,1653.00,6950,20240819,-47.12,3565,20241115,3.09,6950,-47.12,20240819,3565,3.09,20241115,6950,-47.12,20240819,3565,3.09,20241115,0.95,N,142280,500,108 억,,338693,N,N,0,N,00,N +20241129,120947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3675,-70,5,-1.87,125391325,33987,49.29,3765,3765,3675,4865,2625,3745,3689.39,1.56,0,-12642,3811,3777,3746,3712,3681,3795,3730,109,1120,500,2320,5,1,21741926,799,43.24,2.22,12,0.16,85.00,1653.00,6950,20240819,-47.12,3565,20241115,3.09,6950,-47.12,20240819,3565,3.09,20241115,6950,-47.12,20240819,3565,3.09,20241115,0.95,N,142280,500,108 억,,338693,N,N,0,N,00,N +20241129,110948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,-60,5,-1.60,109498125,29669,43.03,3765,3765,3675,4865,2625,3745,3690.66,1.56,0,-11147,3811,3777,3746,3712,3681,3795,3730,109,1120,500,2320,5,1,21741926,801,43.35,2.23,12,0.14,85.00,1653.00,6950,20240819,-46.98,3565,20241115,3.37,6950,-46.98,20240819,3565,3.37,20241115,6950,-46.98,20240819,3565,3.37,20241115,0.95,N,142280,500,108 억,,338693,N,N,0,N,00,N +20241129,100942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,-60,5,-1.60,84177150,22795,33.06,3765,3765,3675,4865,2625,3745,3692.79,1.56,0,-11690,3811,3777,3746,3712,3681,3795,3730,109,1120,500,2320,5,1,21741926,801,43.35,2.23,12,0.10,85.00,1653.00,6950,20240819,-46.98,3565,20241115,3.37,6950,-46.98,20240819,3565,3.37,20241115,6950,-46.98,20240819,3565,3.37,20241115,0.95,N,142280,500,108 억,,338693,N,N,0,N,00,N +20241129,090946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-25,5,-0.67,7395770,1982,2.87,3765,3765,3720,4865,2625,3745,3731.47,1.56,0,-1295,3811,3777,3746,3712,3681,3795,3730,109,1120,500,2320,5,1,21741926,809,43.76,2.25,12,0.01,85.00,1653.00,6950,20240819,-46.47,3565,20241115,4.35,6950,-46.47,20240819,3565,4.35,20241115,6950,-46.47,20240819,3565,4.35,20241115,0.95,N,142280,500,108 억,,338693,N,N,0,N,00,N 20241128,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,5,2,0.13,258884380,68922,113.17,3740,3780,3715,4860,2620,3740,3756.20,1.50,0,13508,3813,3776,3733,3696,3653,3795,3715,109,1120,500,2310,5,1,21741926,814,44.06,2.27,12,0.32,85.00,1653.00,6950,20240819,-46.12,3565,20241115,5.05,6950,-46.12,20240819,3565,5.05,20241115,6950,-46.12,20240819,3565,5.05,20241115,0.92,N,142280,500,108 억,,325185,N,N,0,N,00,N 20241128,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,5,2,0.13,240810755,64091,105.24,3740,3780,3715,4860,2620,3740,3757.33,1.50,0,11599,3813,3776,3733,3696,3653,3795,3715,109,1120,500,2310,5,1,21741926,814,44.06,2.27,12,0.29,85.00,1653.00,6950,20240819,-46.12,3565,20241115,5.05,6950,-46.12,20240819,3565,5.05,20241115,6950,-46.12,20240819,3565,5.05,20241115,0.92,N,142280,500,108 억,,325185,N,N,0,N,00,N 20241128,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,15,2,0.40,194079905,51628,84.78,3740,3780,3715,4860,2620,3740,3759.20,1.50,0,9064,3813,3776,3733,3696,3653,3795,3715,109,1120,500,2310,5,1,21741926,816,44.18,2.27,12,0.24,85.00,1653.00,6950,20240819,-45.97,3565,20241115,5.33,6950,-45.97,20240819,3565,5.33,20241115,6950,-45.97,20240819,3565,5.33,20241115,0.92,N,142280,500,108 억,,325185,N,N,0,N,00,N diff --git a/142760/price/prices-20241101.csv b/142760/price/prices-20241101.csv index 9889930fb3a2..8e528a856f8d 100644 --- a/142760/price/prices-20241101.csv +++ b/142760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1306,6,2,0.46,28393425,21837,73.16,1300,1317,1275,1690,910,1300,1300.24,0.00,0,-1471,1335,1317,1300,1282,1265,1309,1274,189,390,500,880,1,1,37734811,493,5.24,1.28,12,0.06,249.00,1022.00,4500,20240502,-70.98,1221,20241121,6.96,4500,-70.98,20240502,1221,6.96,20241121,4500,-70.98,20240502,1221,6.96,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241129,150945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1296,-4,5,-0.31,26399593,20311,68.05,1300,1317,1275,1690,910,1300,1299.77,0.00,0,-1241,1335,1317,1300,1282,1265,1309,1274,189,390,500,880,1,1,37734811,489,5.20,1.27,12,0.05,249.00,1022.00,4500,20240502,-71.20,1221,20241121,6.14,4500,-71.20,20240502,1221,6.14,20241121,4500,-71.20,20240502,1221,6.14,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241129,140949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,0,3,0.00,21804556,16798,56.28,1300,1313,1275,1690,910,1300,1298.04,0.00,0,-643,1335,1317,1300,1282,1265,1309,1274,189,390,500,880,1,1,37734811,491,5.22,1.27,12,0.04,249.00,1022.00,4500,20240502,-71.11,1221,20241121,6.47,4500,-71.11,20240502,1221,6.47,20241121,4500,-71.11,20240502,1221,6.47,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241129,130945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1296,-4,5,-0.31,20584757,15859,53.13,1300,1313,1275,1690,910,1300,1297.99,0.00,0,-629,1335,1317,1300,1282,1265,1309,1274,189,390,500,880,1,1,37734811,489,5.20,1.27,12,0.04,249.00,1022.00,4500,20240502,-71.20,1221,20241121,6.14,4500,-71.20,20240502,1221,6.14,20241121,4500,-71.20,20240502,1221,6.14,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241129,120947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1291,-9,5,-0.69,19692934,15171,50.83,1300,1313,1275,1690,910,1300,1298.06,0.00,0,-574,1335,1317,1300,1282,1265,1309,1274,189,390,500,880,1,1,37734811,487,5.18,1.26,12,0.04,249.00,1022.00,4500,20240502,-71.31,1221,20241121,5.73,4500,-71.31,20240502,1221,5.73,20241121,4500,-71.31,20240502,1221,5.73,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241129,110948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1296,-4,5,-0.31,14934766,11490,38.50,1300,1313,1275,1690,910,1300,1299.81,0.00,0,-1211,1335,1317,1300,1282,1265,1309,1274,189,390,500,880,1,1,37734811,489,5.20,1.27,12,0.03,249.00,1022.00,4500,20240502,-71.20,1221,20241121,6.14,4500,-71.20,20240502,1221,6.14,20241121,4500,-71.20,20240502,1221,6.14,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241129,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,0,3,0.00,7907873,6098,20.43,1300,1313,1275,1690,910,1300,1296.80,0.00,0,-1201,1335,1317,1300,1282,1265,1309,1274,189,390,500,880,1,1,37734811,491,5.22,1.27,12,0.02,249.00,1022.00,4500,20240502,-71.11,1221,20241121,6.47,4500,-71.11,20240502,1221,6.47,20241121,4500,-71.11,20240502,1221,6.47,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241129,090946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1313,13,2,1.00,453099,348,1.17,1300,1313,1300,1690,910,1300,1302.01,0.00,0,-7,1335,1317,1300,1282,1265,1309,1274,189,390,500,880,1,1,37734811,495,5.27,1.28,12,0.00,249.00,1022.00,4500,20240502,-70.82,1221,20241121,7.53,4500,-70.82,20240502,1221,7.53,20241121,4500,-70.82,20240502,1221,7.53,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241128,160933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,-12,5,-0.91,38848730,29827,64.60,1312,1318,1283,1705,919,1312,1302.47,0.00,0,7057,1382,1346,1323,1287,1264,1335,1276,189,393,500,890,1,1,37734811,491,5.22,1.27,12,0.08,249.00,1022.00,4500,20240502,-71.11,1221,20241121,6.47,4500,-71.11,20240502,1221,6.47,20241121,4500,-71.11,20240502,1221,6.47,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241128,150951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1314,2,2,0.15,37433854,28743,62.25,1312,1318,1283,1705,919,1312,1302.36,0.00,0,7082,1382,1346,1323,1287,1264,1335,1276,189,393,500,890,1,1,37734811,496,5.28,1.29,12,0.08,249.00,1022.00,4500,20240502,-70.80,1221,20241121,7.62,4500,-70.80,20240502,1221,7.62,20241121,4500,-70.80,20240502,1221,7.62,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241128,140947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1314,2,2,0.15,36936440,28364,61.43,1312,1318,1283,1705,919,1312,1302.23,0.00,0,7080,1382,1346,1323,1287,1264,1335,1276,189,393,500,890,1,1,37734811,496,5.28,1.29,12,0.08,249.00,1022.00,4500,20240502,-70.80,1221,20241121,7.62,4500,-70.80,20240502,1221,7.62,20241121,4500,-70.80,20240502,1221,7.62,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20241101.csv b/143160/price/prices-20241101.csv index ecbf73005d15..cbc6556b6001 100644 --- a/143160/price/prices-20241101.csv +++ b/143160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160929,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13300,-90,5,-0.67,329615540,24952,343.60,13390,13480,13050,17400,9380,13390,13209.92,1.29,0,-2836,13623,13506,13413,13296,13203,13460,13250,54,4010,500,9370,10,1,10716390,1425,7.07,0.64,12,0.23,1882.00,20724.00,24600,20240105,-45.93,12890,20241114,3.18,24600,-45.93,20240105,12890,3.18,20241114,24600,-45.93,20240105,12890,3.18,20241114,1.49,N,143160,500,53 억,,137903,N,N,0,N,00,N +20241129,150946,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13240,-150,5,-1.12,312178910,23638,325.50,13390,13480,13050,17400,9380,13390,13206.65,1.29,0,-2558,13623,13506,13413,13296,13203,13460,13250,54,4010,500,9370,10,1,10716390,1419,7.04,0.64,12,0.22,1882.00,20724.00,24600,20240105,-46.18,12890,20241114,2.72,24600,-46.18,20240105,12890,2.72,20241114,24600,-46.18,20240105,12890,2.72,20241114,1.49,N,143160,500,53 억,,137903,N,N,0,N,00,N +20241129,140950,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13250,-140,5,-1.05,169415610,12859,177.07,13390,13480,13050,17400,9380,13390,13174.87,1.29,0,-3540,13623,13506,13413,13296,13203,13460,13250,54,4010,500,9370,10,1,10716390,1420,7.04,0.64,12,0.12,1882.00,20724.00,24600,20240105,-46.14,12890,20241114,2.79,24600,-46.14,20240105,12890,2.79,20241114,24600,-46.14,20240105,12890,2.79,20241114,1.49,N,143160,500,53 억,,137903,N,N,0,N,00,N +20241129,130946,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13290,-100,5,-0.75,139834590,10627,146.34,13390,13480,13050,17400,9380,13390,13158.43,1.29,0,-3479,13623,13506,13413,13296,13203,13460,13250,54,4010,500,9370,10,1,10716390,1424,7.06,0.64,12,0.10,1882.00,20724.00,24600,20240105,-45.98,12890,20241114,3.10,24600,-45.98,20240105,12890,3.10,20241114,24600,-45.98,20240105,12890,3.10,20241114,1.49,N,143160,500,53 억,,137903,N,N,0,N,00,N +20241129,120947,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13280,-110,5,-0.82,119170250,9069,124.88,13390,13480,13050,17400,9380,13390,13140.40,1.29,0,-3616,13623,13506,13413,13296,13203,13460,13250,54,4010,500,9370,10,1,10716390,1423,7.06,0.64,12,0.08,1882.00,20724.00,24600,20240105,-46.02,12890,20241114,3.03,24600,-46.02,20240105,12890,3.03,20241114,24600,-46.02,20240105,12890,3.03,20241114,1.49,N,143160,500,53 억,,137903,N,N,0,N,00,N +20241129,110949,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13120,-270,5,-2.02,99147580,7558,104.08,13390,13480,13050,17400,9380,13390,13118.23,1.29,0,-4806,13623,13506,13413,13296,13203,13460,13250,54,4010,500,9370,10,1,10716390,1406,6.97,0.63,12,0.07,1882.00,20724.00,24600,20240105,-46.67,12890,20241114,1.78,24600,-46.67,20240105,12890,1.78,20241114,24600,-46.67,20240105,12890,1.78,20241114,1.49,N,143160,500,53 억,,137903,N,N,0,N,00,N +20241129,100943,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13070,-320,5,-2.39,48115470,3663,50.44,13390,13480,13050,17400,9380,13390,13135.54,1.29,0,-1991,13623,13506,13413,13296,13203,13460,13250,54,4010,500,9370,10,1,10716390,1401,6.94,0.63,12,0.03,1882.00,20724.00,24600,20240105,-46.87,12890,20241114,1.40,24600,-46.87,20240105,12890,1.40,20241114,24600,-46.87,20240105,12890,1.40,20241114,1.49,N,143160,500,53 억,,137903,N,N,0,N,00,N +20241129,090947,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13470,80,2,0.60,1164540,87,1.20,13390,13480,13320,17400,9380,13390,13385.52,1.29,0,-51,13623,13506,13413,13296,13203,13460,13250,54,4010,500,9370,10,1,10716390,1443,7.16,0.65,12,0.00,1882.00,20724.00,24600,20240105,-45.24,12890,20241114,4.50,24600,-45.24,20240105,12890,4.50,20241114,24600,-45.24,20240105,12890,4.50,20241114,1.49,N,143160,500,53 억,,137903,N,N,0,N,00,N 20241128,160934,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13390,-110,5,-0.81,97293080,7262,55.11,13490,13530,13320,17550,9450,13500,13397.58,1.29,0,-574,13786,13642,13526,13382,13266,13585,13325,54,4050,500,9450,10,1,10716390,1435,7.11,0.65,12,0.07,1882.00,20724.00,24600,20240105,-45.57,12890,20241114,3.88,24600,-45.57,20240105,12890,3.88,20241114,24600,-45.57,20240105,12890,3.88,20241114,1.50,N,143160,500,53 억,,138477,N,N,0,N,00,N 20241128,150951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13410,-90,5,-0.67,90988480,6791,51.54,13490,13530,13320,17550,9450,13500,13398.39,1.29,0,-549,13786,13642,13526,13382,13266,13585,13325,54,4050,500,9450,10,1,10716390,1437,7.13,0.65,12,0.06,1882.00,20724.00,24600,20240105,-45.49,12890,20241114,4.03,24600,-45.49,20240105,12890,4.03,20241114,24600,-45.49,20240105,12890,4.03,20241114,1.50,N,143160,500,53 억,,138477,N,N,0,N,00,N 20241128,140947,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13370,-130,5,-0.96,77545760,5789,43.93,13490,13530,13320,17550,9450,13500,13395.36,1.29,0,-412,13786,13642,13526,13382,13266,13585,13325,54,4050,500,9450,10,1,10716390,1433,7.10,0.65,12,0.05,1882.00,20724.00,24600,20240105,-45.65,12890,20241114,3.72,24600,-45.65,20240105,12890,3.72,20241114,24600,-45.65,20240105,12890,3.72,20241114,1.50,N,143160,500,53 억,,138477,N,N,0,N,00,N diff --git a/143210/price/prices-20241101.csv b/143210/price/prices-20241101.csv index 043202abaab5..2a61b215b47b 100644 --- a/143210/price/prices-20241101.csv +++ b/143210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160929,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1924,29,2,1.53,645963984,313206,727.07,2045,2245,1901,2460,1327,1895,2062.43,0.12,0,2490,1943,1919,1907,1883,1871,1913,1877,109,565,500,1320,1,1,21875747,421,-1.40,0.16,12,1.43,-1378.00,12150.00,3430,20240405,-43.91,1807,20241126,6.47,3430,-43.91,20240405,1807,6.47,20241126,3430,-43.91,20240405,1807,6.47,20241126,0.00,N,143210,500,109 억,,26273,N,N,2,N,00,N +20241129,150946,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1940,45,2,2.37,633563732,306805,712.21,2045,2245,1901,2460,1327,1895,2065.04,0.12,0,2758,1943,1919,1907,1883,1871,1913,1877,109,565,500,1320,1,1,21875747,424,-1.41,0.16,12,1.40,-1378.00,12150.00,3430,20240405,-43.44,1807,20241126,7.36,3430,-43.44,20240405,1807,7.36,20241126,3430,-43.44,20240405,1807,7.36,20241126,0.00,N,143210,500,109 억,,26273,N,N,2,N,00,N +20241129,140950,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1950,55,2,2.90,630858872,305404,708.96,2045,2245,1901,2460,1327,1895,2065.65,0.12,0,2812,1943,1919,1907,1883,1871,1913,1877,109,565,500,1320,1,1,21875747,427,-1.42,0.16,12,1.40,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,3430,-43.15,20240405,1807,7.91,20241126,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,26273,N,N,2,N,00,N +20241129,130946,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1943,48,2,2.53,607416067,293273,680.80,2045,2245,1925,2460,1327,1895,2071.16,0.12,0,2288,1943,1919,1907,1883,1871,1913,1877,109,565,500,1320,1,1,21875747,425,-1.41,0.16,12,1.34,-1378.00,12150.00,3430,20240405,-43.35,1807,20241126,7.53,3430,-43.35,20240405,1807,7.53,20241126,3430,-43.35,20240405,1807,7.53,20241126,0.00,N,143210,500,109 억,,26273,N,N,2,N,00,N +20241129,120948,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1983,88,2,4.64,582722737,280714,651.64,2045,2245,1972,2460,1327,1895,2075.86,0.12,0,813,1943,1919,1907,1883,1871,1913,1877,109,565,500,1320,1,1,21875747,434,-1.44,0.16,12,1.28,-1378.00,12150.00,3430,20240405,-42.19,1807,20241126,9.74,3430,-42.19,20240405,1807,9.74,20241126,3430,-42.19,20240405,1807,9.74,20241126,0.00,N,143210,500,109 억,,26273,N,N,2,N,00,N +20241129,110949,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,115,2,6.07,559732493,269192,624.89,2045,2245,1991,2460,1327,1895,2079.31,0.12,0,722,1943,1919,1907,1883,1871,1913,1877,109,565,500,1320,5,1,21875747,440,-1.46,0.17,12,1.23,-1378.00,12150.00,3430,20240405,-41.40,1807,20241126,11.23,3430,-41.40,20240405,1807,11.23,20241126,3430,-41.40,20240405,1807,11.23,20241126,0.00,N,143210,500,109 억,,26273,N,N,2,N,00,N +20241129,100943,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,135,2,7.12,518944332,248803,577.56,2045,2245,1991,2460,1327,1895,2085.76,0.12,0,898,1943,1919,1907,1883,1871,1913,1877,109,565,500,1320,5,1,21875747,444,-1.47,0.17,12,1.14,-1378.00,12150.00,3430,20240405,-40.82,1807,20241126,12.34,3430,-40.82,20240405,1807,12.34,20241126,3430,-40.82,20240405,1807,12.34,20241126,0.00,N,143210,500,109 억,,26273,N,N,2,N,00,N +20241129,090947,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2075,180,2,9.50,344349744,163529,379.61,2045,2245,1991,2460,1327,1895,2105.74,0.12,0,522,1943,1919,1907,1883,1871,1913,1877,109,565,500,1320,5,1,21875747,454,-1.51,0.17,12,0.75,-1378.00,12150.00,3430,20240405,-39.50,1807,20241126,14.83,3430,-39.50,20240405,1807,14.83,20241126,3430,-39.50,20240405,1807,14.83,20241126,0.00,N,143210,500,109 억,,26273,N,N,2,N,00,N 20241128,160934,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,-28,5,-1.46,76853095,39959,278.69,1920,1931,1895,2495,1347,1923,1923.30,0.12,0,-19,1953,1938,1923,1908,1893,1945,1915,109,572,500,1340,1,1,21875747,415,-1.38,0.16,12,0.18,-1378.00,12150.00,3430,20240405,-44.75,1807,20241126,4.87,3430,-44.75,20240405,1807,4.87,20241126,3430,-44.75,20240405,1807,4.87,20241126,0.00,N,143210,500,109 억,,26292,N,N,2,N,00,N 20241128,150952,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,-13,5,-0.68,75003669,38985,271.90,1920,1931,1909,2495,1347,1923,1923.91,0.12,0,549,1953,1938,1923,1908,1893,1945,1915,109,572,500,1340,1,1,21875747,418,-1.39,0.16,12,0.18,-1378.00,12150.00,3430,20240405,-44.31,1807,20241126,5.70,3430,-44.31,20240405,1807,5.70,20241126,3430,-44.31,20240405,1807,5.70,20241126,0.00,N,143210,500,109 억,,26292,N,N,0,N,00,N 20241128,140948,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,-13,5,-0.68,74692338,38822,270.76,1920,1931,1909,2495,1347,1923,1923.97,0.12,0,387,1953,1938,1923,1908,1893,1945,1915,109,572,500,1340,1,1,21875747,418,-1.39,0.16,12,0.18,-1378.00,12150.00,3430,20240405,-44.31,1807,20241126,5.70,3430,-44.31,20240405,1807,5.70,20241126,3430,-44.31,20240405,1807,5.70,20241126,0.00,N,143210,500,109 억,,26292,N,N,0,N,00,N diff --git a/143240/price/prices-20241101.csv b/143240/price/prices-20241101.csv index f7d365192021..016a8cca95de 100644 --- a/143240/price/prices-20241101.csv +++ b/143240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14670,-210,5,-1.41,158943960,10761,61.24,14750,14990,14620,19340,10420,14880,14770.37,24.94,0,-1714,15126,15002,14926,14802,14726,15065,14865,59,4460,500,11010,10,1,11709263,1718,9.06,0.92,12,0.09,1620.00,15949.00,18630,20240716,-21.26,14580,20241115,0.62,18630,-21.26,20240716,14580,0.62,20241115,18630,-21.26,20240716,14580,0.62,20241115,0.19,N,143240,500,58 억,,2919721,N,N,3,N,00,N +20241129,150946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14690,-190,5,-1.28,155055610,10496,59.73,14750,14990,14620,19340,10420,14880,14772.83,24.94,0,-1679,15126,15002,14926,14802,14726,15065,14865,59,4460,500,11010,10,1,11709263,1720,9.07,0.92,12,0.09,1620.00,15949.00,18630,20240716,-21.15,14580,20241115,0.75,18630,-21.15,20240716,14580,0.75,20241115,18630,-21.15,20240716,14580,0.75,20241115,0.19,N,143240,500,58 억,,2919721,N,N,11,N,00,N +20241129,140950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14700,-180,5,-1.21,153907990,10418,59.29,14750,14990,14620,19340,10420,14880,14773.28,24.94,0,-1679,15126,15002,14926,14802,14726,15065,14865,59,4460,500,11010,10,1,11709263,1721,9.07,0.92,12,0.09,1620.00,15949.00,18630,20240716,-21.10,14580,20241115,0.82,18630,-21.10,20240716,14580,0.82,20241115,18630,-21.10,20240716,14580,0.82,20241115,0.19,N,143240,500,58 억,,2919721,N,N,11,N,00,N +20241129,130946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14730,-150,5,-1.01,83823600,5684,32.35,14750,14990,14620,19340,10420,14880,14747.29,24.94,0,-1282,15126,15002,14926,14802,14726,15065,14865,59,4460,500,11010,10,1,11709263,1725,9.09,0.92,12,0.05,1620.00,15949.00,18630,20240716,-20.93,14580,20241115,1.03,18630,-20.93,20240716,14580,1.03,20241115,18630,-20.93,20240716,14580,1.03,20241115,0.19,N,143240,500,58 억,,2919721,N,N,11,N,00,N +20241129,120948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14650,-230,5,-1.55,68215940,4622,26.30,14750,14990,14620,19340,10420,14880,14758.97,24.94,0,-1286,15126,15002,14926,14802,14726,15065,14865,59,4460,500,11010,10,1,11709263,1715,9.04,0.92,12,0.04,1620.00,15949.00,18630,20240716,-21.36,14580,20241115,0.48,18630,-21.36,20240716,14580,0.48,20241115,18630,-21.36,20240716,14580,0.48,20241115,0.19,N,143240,500,58 억,,2919721,N,N,11,N,00,N +20241129,110949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14640,-240,5,-1.61,61596870,4170,23.73,14750,14990,14620,19340,10420,14880,14771.43,24.94,0,-1152,15126,15002,14926,14802,14726,15065,14865,59,4460,500,11010,10,1,11709263,1714,9.04,0.92,12,0.04,1620.00,15949.00,18630,20240716,-21.42,14580,20241115,0.41,18630,-21.42,20240716,14580,0.41,20241115,18630,-21.42,20240716,14580,0.41,20241115,0.19,N,143240,500,58 억,,2919721,N,N,11,N,00,N +20241129,100944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14650,-230,5,-1.55,28291200,1919,10.92,14750,14990,14620,19340,10420,14880,14742.68,24.94,0,-742,15126,15002,14926,14802,14726,15065,14865,59,4460,500,11010,10,1,11709263,1715,9.04,0.92,12,0.02,1620.00,15949.00,18630,20240716,-21.36,14580,20241115,0.48,18630,-21.36,20240716,14580,0.48,20241115,18630,-21.36,20240716,14580,0.48,20241115,0.19,N,143240,500,58 억,,2919721,N,N,11,N,00,N +20241129,090947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,-20,5,-0.13,953860,64,0.36,14750,14990,14750,19340,10420,14880,14904.06,24.94,0,-39,15126,15002,14926,14802,14726,15065,14865,59,4460,500,11010,10,1,11709263,1740,9.17,0.93,12,0.00,1620.00,15949.00,18630,20240716,-20.24,14580,20241115,1.92,18630,-20.24,20240716,14580,1.92,20241115,18630,-20.24,20240716,14580,1.92,20241115,0.19,N,143240,500,58 억,,2919721,N,N,11,N,00,N 20241128,160934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14880,10,2,0.07,261897000,17571,115.50,14870,15050,14850,19330,10410,14870,14905.07,24.98,0,6813,15356,15112,14936,14692,14516,15235,14815,59,4460,500,11000,10,1,11709263,1742,9.19,0.93,12,0.15,1620.00,15949.00,18630,20240716,-20.13,14580,20241115,2.06,18630,-20.13,20240716,14580,2.06,20241115,18630,-20.13,20240716,14580,2.06,20241115,0.19,N,143240,500,58 억,,2924418,N,N,11,N,00,N 20241128,150952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,30,2,0.20,259917830,17438,114.63,14870,15050,14850,19330,10410,14870,14905.25,24.98,0,6934,15356,15112,14936,14692,14516,15235,14815,59,4460,500,11000,10,1,11709263,1745,9.20,0.93,12,0.15,1620.00,15949.00,18630,20240716,-20.02,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.19,N,143240,500,58 억,,2924418,N,N,0,N,00,N 20241128,140948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15000,130,2,0.87,88812610,5965,39.21,14870,15050,14850,19330,10410,14870,14888.95,24.98,0,768,15356,15112,14936,14692,14516,15235,14815,59,4460,500,11000,10,1,11709263,1756,9.26,0.94,12,0.05,1620.00,15949.00,18630,20240716,-19.48,14580,20241115,2.88,18630,-19.48,20240716,14580,2.88,20241115,18630,-19.48,20240716,14580,2.88,20241115,0.19,N,143240,500,58 억,,2924418,N,N,0,N,00,N diff --git a/143540/price/prices-20241101.csv b/143540/price/prices-20241101.csv index a815a5cded84..1e08b731aa58 100644 --- a/143540/price/prices-20241101.csv +++ b/143540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,658,-1,5,-0.15,73573254,112834,87.69,670,671,621,856,462,659,652.03,0.29,0,-2176,695,677,642,624,589,686,633,223,197,500,460,1,1,44599895,293,-2.28,0.96,12,0.25,-289.00,683.00,1399,20240404,-52.97,590,20241115,11.53,1399,-52.97,20240404,590,11.53,20241115,1399,-52.97,20240404,590,11.53,20241115,0.33,N,143540,500,222 억,,130848,N,N,0,N,00,N +20241129,150947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,659,0,3,0.00,68082450,104492,81.21,670,671,621,856,462,659,651.56,0.29,0,-1671,695,677,642,624,589,686,633,223,197,500,460,1,1,44599895,294,-2.28,0.96,12,0.23,-289.00,683.00,1399,20240404,-52.89,590,20241115,11.69,1399,-52.89,20240404,590,11.69,20241115,1399,-52.89,20240404,590,11.69,20241115,0.33,N,143540,500,222 억,,130848,N,N,0,N,00,N +20241129,140951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,654,-5,5,-0.76,43285818,66348,51.56,670,671,621,856,462,659,652.41,0.29,0,-8204,695,677,642,624,589,686,633,223,197,500,460,1,1,44599895,292,-2.26,0.96,12,0.15,-289.00,683.00,1399,20240404,-53.25,590,20241115,10.85,1399,-53.25,20240404,590,10.85,20241115,1399,-53.25,20240404,590,10.85,20241115,0.33,N,143540,500,222 억,,130848,N,N,0,N,00,N +20241129,130947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,652,-7,5,-1.06,41402577,63444,49.31,670,671,621,856,462,659,652.58,0.29,0,-8416,695,677,642,624,589,686,633,223,197,500,460,1,1,44599895,291,-2.26,0.95,12,0.14,-289.00,683.00,1399,20240404,-53.40,590,20241115,10.51,1399,-53.40,20240404,590,10.51,20241115,1399,-53.40,20240404,590,10.51,20241115,0.33,N,143540,500,222 억,,130848,N,N,0,N,00,N +20241129,120948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,631,-28,5,-4.25,37261750,56933,44.25,670,671,621,856,462,659,654.48,0.29,0,-6679,695,677,642,624,589,686,633,223,197,500,460,1,1,44599895,281,-2.18,0.92,12,0.13,-289.00,683.00,1399,20240404,-54.90,590,20241115,6.95,1399,-54.90,20240404,590,6.95,20241115,1399,-54.90,20240404,590,6.95,20241115,0.33,N,143540,500,222 억,,130848,N,N,0,N,00,N +20241129,110950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,633,-26,5,-3.95,34678358,52847,41.07,670,671,621,856,462,659,656.20,0.29,0,-6823,695,677,642,624,589,686,633,223,197,500,460,1,1,44599895,282,-2.19,0.93,12,0.12,-289.00,683.00,1399,20240404,-54.75,590,20241115,7.29,1399,-54.75,20240404,590,7.29,20241115,1399,-54.75,20240404,590,7.29,20241115,0.33,N,143540,500,222 억,,130848,N,N,0,N,00,N +20241129,100944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,645,-14,5,-2.12,32777780,49869,38.76,670,671,621,856,462,659,657.28,0.29,0,-6820,695,677,642,624,589,686,633,223,197,500,460,1,1,44599895,288,-2.23,0.94,12,0.11,-289.00,683.00,1399,20240404,-53.90,590,20241115,9.32,1399,-53.90,20240404,590,9.32,20241115,1399,-53.90,20240404,590,9.32,20241115,0.33,N,143540,500,222 억,,130848,N,N,0,N,00,N +20241129,090948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,670,11,2,1.67,10688117,16063,12.48,670,671,659,856,462,659,665.39,0.29,0,-1625,695,677,642,624,589,686,633,223,197,500,460,1,1,44599895,299,-2.32,0.98,12,0.04,-289.00,683.00,1399,20240404,-52.11,590,20241115,13.56,1399,-52.11,20240404,590,13.56,20241115,1399,-52.11,20240404,590,13.56,20241115,0.33,N,143540,500,222 억,,130848,N,N,0,N,00,N 20241128,160935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,659,49,2,8.03,82135322,128632,123.99,610,660,607,793,427,610,638.37,0.26,0,13863,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,294,-2.28,0.96,12,0.29,-289.00,683.00,1399,20240404,-52.89,590,20241115,11.69,1399,-52.89,20240404,590,11.69,20241115,1399,-52.89,20240404,590,11.69,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N 20241128,150952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,650,40,2,6.56,54637401,86284,83.17,610,660,607,793,427,610,633.23,0.26,0,8147,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,290,-2.25,0.95,12,0.19,-289.00,683.00,1399,20240404,-53.54,590,20241115,10.17,1399,-53.54,20240404,590,10.17,20241115,1399,-53.54,20240404,590,10.17,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N 20241128,140948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,25,2,4.10,26662297,42892,41.34,610,635,607,793,427,610,621.61,0.26,0,-8462,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,283,-2.20,0.93,12,0.10,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N diff --git a/144510/price/prices-20241101.csv b/144510/price/prices-20241101.csv index 90f461a75a3b..0f7ca097bf4d 100644 --- a/144510/price/prices-20241101.csv +++ b/144510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160930,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25550,-700,5,-2.67,1608815300,62855,94.62,26300,26500,25400,34100,18400,26250,25595.69,5.15,0,-11879,27383,26816,26233,25666,25083,27100,25950,79,7850,500,18900,50,1,15800344,4037,-2322.73,0.66,12,0.40,-11.00,38742.00,48800,20240104,-47.64,25000,20241126,2.20,48800,-47.64,20240104,25000,2.20,20241126,48800,-47.64,20240104,25000,2.20,20241126,2.64,N,144510,500,79 억,,813586,N,N,41,N,00,N +20241129,150947,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25550,-700,5,-2.67,1523632250,59517,89.60,26300,26500,25400,34100,18400,26250,25599.95,5.15,0,-11086,27383,26816,26233,25666,25083,27100,25950,79,7850,500,18900,50,1,15800344,4037,-2322.73,0.66,12,0.38,-11.00,38742.00,48800,20240104,-47.64,25000,20241126,2.20,48800,-47.64,20240104,25000,2.20,20241126,48800,-47.64,20240104,25000,2.20,20241126,2.64,N,144510,500,79 억,,813586,N,N,47,N,00,N +20241129,140951,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25550,-700,5,-2.67,1176296850,45871,69.06,26300,26500,25400,34100,18400,26250,25643.58,5.15,0,-7116,27383,26816,26233,25666,25083,27100,25950,79,7850,500,18900,50,1,15800344,4037,-2322.73,0.66,12,0.29,-11.00,38742.00,48800,20240104,-47.64,25000,20241126,2.20,48800,-47.64,20240104,25000,2.20,20241126,48800,-47.64,20240104,25000,2.20,20241126,2.64,N,144510,500,79 억,,813586,N,N,47,N,00,N +20241129,130947,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25550,-700,5,-2.67,1010772850,39384,59.29,26300,26500,25400,34100,18400,26250,25664.56,5.15,0,-4639,27383,26816,26233,25666,25083,27100,25950,79,7850,500,18900,50,1,15800344,4037,-2322.73,0.66,12,0.25,-11.00,38742.00,48800,20240104,-47.64,25000,20241126,2.20,48800,-47.64,20240104,25000,2.20,20241126,48800,-47.64,20240104,25000,2.20,20241126,2.64,N,144510,500,79 억,,813586,N,N,47,N,00,N +20241129,120949,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25600,-650,5,-2.48,930212350,36234,54.55,26300,26500,25400,34100,18400,26250,25672.36,5.15,0,-3672,27383,26816,26233,25666,25083,27100,25950,79,7850,500,18900,50,1,15800344,4045,-2327.27,0.66,12,0.23,-11.00,38742.00,48800,20240104,-47.54,25000,20241126,2.40,48800,-47.54,20240104,25000,2.40,20241126,48800,-47.54,20240104,25000,2.40,20241126,2.64,N,144510,500,79 억,,813586,N,N,47,N,00,N +20241129,110950,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25500,-750,5,-2.86,844298650,32863,49.47,26300,26500,25400,34100,18400,26250,25691.47,5.15,0,-2096,27383,26816,26233,25666,25083,27100,25950,79,7850,500,18900,50,1,15800344,4029,-2318.18,0.66,12,0.21,-11.00,38742.00,48800,20240104,-47.75,25000,20241126,2.00,48800,-47.75,20240104,25000,2.00,20241126,48800,-47.75,20240104,25000,2.00,20241126,2.64,N,144510,500,79 억,,813586,N,N,47,N,00,N +20241129,100944,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25650,-600,5,-2.29,460907300,17851,26.87,26300,26500,25500,34100,18400,26250,25819.69,5.15,0,-4866,27383,26816,26233,25666,25083,27100,25950,79,7850,500,18900,50,1,15800344,4053,-2331.82,0.66,12,0.11,-11.00,38742.00,48800,20240104,-47.44,25000,20241126,2.60,48800,-47.44,20240104,25000,2.60,20241126,48800,-47.44,20240104,25000,2.60,20241126,2.64,N,144510,500,79 억,,813586,N,N,47,N,00,N +20241129,090948,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25900,-350,5,-1.33,90654750,3476,5.23,26300,26500,25900,34100,18400,26250,26080.19,5.15,0,-772,27383,26816,26233,25666,25083,27100,25950,79,7850,500,18900,50,1,15800344,4092,-2354.55,0.67,12,0.02,-11.00,38742.00,48800,20240104,-46.93,25000,20241126,3.60,48800,-46.93,20240104,25000,3.60,20241126,48800,-46.93,20240104,25000,3.60,20241126,2.64,N,144510,500,79 억,,813586,N,N,47,N,00,N 20241128,160935,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26250,450,2,1.74,1743506450,66196,119.55,25900,26800,25650,33500,18100,25800,26339.10,5.25,0,-8504,26400,26100,25600,25300,24800,26250,25450,79,7700,500,18570,50,1,15800344,4148,-2386.36,0.68,12,0.42,-11.00,38742.00,48800,20240104,-46.21,25000,20241126,5.00,48800,-46.21,20240104,25000,5.00,20241126,48800,-46.21,20240104,25000,5.00,20241126,2.66,N,144510,500,79 억,,829678,N,N,47,N,00,N 20241128,150953,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26400,600,2,2.33,1671744000,63470,114.62,25900,26800,25650,33500,18100,25800,26339.70,5.25,0,-7316,26400,26100,25600,25300,24800,26250,25450,79,7700,500,18570,50,1,15800344,4171,-2400.00,0.68,12,0.40,-11.00,38742.00,48800,20240104,-45.90,25000,20241126,5.60,48800,-45.90,20240104,25000,5.60,20241126,48800,-45.90,20240104,25000,5.60,20241126,2.66,N,144510,500,79 억,,829678,N,N,13,N,00,N 20241128,140949,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26450,650,2,2.52,1579034250,59955,108.28,25900,26800,25650,33500,18100,25800,26337.60,5.25,0,-7241,26400,26100,25600,25300,24800,26250,25450,79,7700,500,18570,50,1,15800344,4179,-2404.55,0.68,12,0.38,-11.00,38742.00,48800,20240104,-45.80,25000,20241126,5.80,48800,-45.80,20240104,25000,5.80,20241126,48800,-45.80,20240104,25000,5.80,20241126,2.66,N,144510,500,79 억,,829678,N,N,13,N,00,N diff --git a/144960/price/prices-20241101.csv b/144960/price/prices-20241101.csv index a89cba672d32..8f81fef1f735 100644 --- a/144960/price/prices-20241101.csv +++ b/144960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160931,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4690,-25,5,-0.53,554730325,120336,107.88,4700,4755,4570,6120,3305,4715,4609.85,3.66,0,-26316,4945,4830,4770,4655,4595,4800,4625,44,1405,100,3480,5,1,43692624,2049,10.63,0.80,12,0.28,441.00,5880.00,7250,20240610,-35.31,4385,20241119,6.96,7250,-35.31,20240610,4385,6.96,20241119,7250,-35.31,20240610,4385,6.96,20241119,2.17,N,144960,100,43 억,,1599280,N,N,0,N,00,N +20241129,150947,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4595,-120,5,-2.55,513867970,111571,100.03,4700,4755,4570,6120,3305,4715,4605.75,3.66,0,-22200,4945,4830,4770,4655,4595,4800,4625,44,1405,100,3480,5,1,43692624,2008,10.42,0.78,12,0.26,441.00,5880.00,7250,20240610,-36.62,4385,20241119,4.79,7250,-36.62,20240610,4385,4.79,20241119,7250,-36.62,20240610,4385,4.79,20241119,2.17,N,144960,100,43 억,,1599280,N,N,0,N,00,N +20241129,140951,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4635,-80,5,-1.70,299555095,64964,58.24,4700,4755,4575,6120,3305,4715,4611.09,3.66,0,-27869,4945,4830,4770,4655,4595,4800,4625,44,1405,100,3480,5,1,43692624,2025,10.51,0.79,12,0.15,441.00,5880.00,7250,20240610,-36.07,4385,20241119,5.70,7250,-36.07,20240610,4385,5.70,20241119,7250,-36.07,20240610,4385,5.70,20241119,2.17,N,144960,100,43 억,,1599280,N,N,0,N,00,N +20241129,130947,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4605,-110,5,-2.33,240015050,52100,46.71,4700,4755,4575,6120,3305,4715,4606.81,3.66,0,-19492,4945,4830,4770,4655,4595,4800,4625,44,1405,100,3480,5,1,43692624,2012,10.44,0.78,12,0.12,441.00,5880.00,7250,20240610,-36.48,4385,20241119,5.02,7250,-36.48,20240610,4385,5.02,20241119,7250,-36.48,20240610,4385,5.02,20241119,2.17,N,144960,100,43 억,,1599280,N,N,0,N,00,N +20241129,120949,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4585,-130,5,-2.76,223497485,48494,43.48,4700,4755,4575,6120,3305,4715,4608.77,3.66,0,-18960,4945,4830,4770,4655,4595,4800,4625,44,1405,100,3480,5,1,43692624,2003,10.40,0.78,12,0.11,441.00,5880.00,7250,20240610,-36.76,4385,20241119,4.56,7250,-36.76,20240610,4385,4.56,20241119,7250,-36.76,20240610,4385,4.56,20241119,2.17,N,144960,100,43 억,,1599280,N,N,0,N,00,N +20241129,110950,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4580,-135,5,-2.86,190475245,41284,37.01,4700,4755,4575,6120,3305,4715,4613.78,3.66,0,-13674,4945,4830,4770,4655,4595,4800,4625,44,1405,100,3480,5,1,43692624,2001,10.39,0.78,12,0.09,441.00,5880.00,7250,20240610,-36.83,4385,20241119,4.45,7250,-36.83,20240610,4385,4.45,20241119,7250,-36.83,20240610,4385,4.45,20241119,2.17,N,144960,100,43 억,,1599280,N,N,0,N,00,N +20241129,100944,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4605,-110,5,-2.33,147951570,32003,28.69,4700,4755,4575,6120,3305,4715,4623.05,3.66,0,-9898,4945,4830,4770,4655,4595,4800,4625,44,1405,100,3480,5,1,43692624,2012,10.44,0.78,12,0.07,441.00,5880.00,7250,20240610,-36.48,4385,20241119,5.02,7250,-36.48,20240610,4385,5.02,20241119,7250,-36.48,20240610,4385,5.02,20241119,2.17,N,144960,100,43 억,,1599280,N,N,0,N,00,N +20241129,090948,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4645,-70,5,-1.48,26489105,5678,5.09,4700,4755,4645,6120,3305,4715,4665.22,3.66,0,-3046,4945,4830,4770,4655,4595,4800,4625,44,1405,100,3480,5,1,43692624,2030,10.53,0.79,12,0.01,441.00,5880.00,7250,20240610,-35.93,4385,20241119,5.93,7250,-35.93,20240610,4385,5.93,20241119,7250,-35.93,20240610,4385,5.93,20241119,2.17,N,144960,100,43 억,,1599280,N,N,0,N,00,N 20241128,160935,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4715,-120,5,-2.48,523411915,110172,52.07,4885,4885,4710,6280,3385,4835,4750.86,3.75,0,-37374,5081,4957,4886,4762,4691,4922,4727,44,1445,100,3570,5,1,43692624,2060,10.69,0.80,12,0.25,441.00,5880.00,7250,20240610,-34.97,4385,20241119,7.53,7250,-34.97,20240610,4385,7.53,20241119,7250,-34.97,20240610,4385,7.53,20241119,2.24,N,144960,100,43 억,,1636654,N,N,0,N,00,N 20241128,150953,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4720,-115,5,-2.38,508664240,107044,50.60,4885,4885,4715,6280,3385,4835,4751.92,3.75,0,-35721,5081,4957,4886,4762,4691,4922,4727,44,1445,100,3570,5,1,43692624,2062,10.70,0.80,12,0.24,441.00,5880.00,7250,20240610,-34.90,4385,20241119,7.64,7250,-34.90,20240610,4385,7.64,20241119,7250,-34.90,20240610,4385,7.64,20241119,2.24,N,144960,100,43 억,,1636654,N,N,0,N,00,N 20241128,140949,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4735,-100,5,-2.07,437853850,92053,43.51,4885,4885,4725,6280,3385,4835,4756.54,3.75,0,-25225,5081,4957,4886,4762,4691,4922,4727,44,1445,100,3570,5,1,43692624,2069,10.74,0.81,12,0.21,441.00,5880.00,7250,20240610,-34.69,4385,20241119,7.98,7250,-34.69,20240610,4385,7.98,20241119,7250,-34.69,20240610,4385,7.98,20241119,2.24,N,144960,100,43 억,,1636654,N,N,0,N,00,N diff --git a/145020/price/prices-20241101.csv b/145020/price/prices-20241101.csv index 12cde763f630..260c57d0e981 100644 --- a/145020/price/prices-20241101.csv +++ b/145020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,260000,-8000,5,-2.99,16346840500,62542,189.62,267500,273000,257500,348000,188000,268000,261374.66,52.82,0,-4379,279333,273666,269833,264166,260333,271750,262250,66,80000,500,198320,500,1,12604033,32770,34.59,3.43,12,0.50,7517.00,75779.00,326000,20241107,-20.25,139500,20231221,86.38,326000,-20.25,20241107,147100,76.75,20240102,326000,-20.25,20241107,139500,86.38,20231221,1.28,N,145020,500,65 억,,6657072,N,N,24,N,00,N +20241129,150948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,260000,-8000,5,-2.99,14545196000,55613,168.61,267500,273000,257500,348000,188000,268000,261543.09,52.82,0,-3134,279333,273666,269833,264166,260333,271750,262250,66,80000,500,198320,500,1,12604033,32770,34.59,3.43,12,0.44,7517.00,75779.00,326000,20241107,-20.25,139500,20231221,86.38,326000,-20.25,20241107,147100,76.75,20240102,326000,-20.25,20241107,139500,86.38,20231221,1.28,N,145020,500,65 억,,6657072,N,N,36,N,00,N +20241129,140952,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,259000,-9000,5,-3.36,11964803000,45653,138.41,267500,273000,257500,348000,188000,268000,262081.42,52.82,0,-1360,279333,273666,269833,264166,260333,271750,262250,66,80000,500,198320,500,1,12604033,32644,34.46,3.42,12,0.36,7517.00,75779.00,326000,20241107,-20.55,139500,20231221,85.66,326000,-20.55,20241107,147100,76.07,20240102,326000,-20.55,20241107,139500,85.66,20231221,1.28,N,145020,500,65 억,,6657072,N,N,36,N,00,N +20241129,130948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,258000,-10000,5,-3.73,10007477500,38094,115.50,267500,273000,257500,348000,188000,268000,262704.82,52.82,0,-640,279333,273666,269833,264166,260333,271750,262250,66,80000,500,198320,500,1,12604033,32518,34.32,3.40,12,0.30,7517.00,75779.00,326000,20241107,-20.86,139500,20231221,84.95,326000,-20.86,20241107,147100,75.39,20240102,326000,-20.86,20241107,139500,84.95,20231221,1.28,N,145020,500,65 억,,6657072,N,N,36,N,00,N +20241129,120949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,260500,-7500,5,-2.80,8425014000,31986,96.98,267500,273000,260000,348000,188000,268000,263396.92,52.82,0,817,279333,273666,269833,264166,260333,271750,262250,66,80000,500,198320,500,1,12604033,32834,34.65,3.44,12,0.25,7517.00,75779.00,326000,20241107,-20.09,139500,20231221,86.74,326000,-20.09,20241107,147100,77.09,20240102,326000,-20.09,20241107,139500,86.74,20231221,1.28,N,145020,500,65 억,,6657072,N,N,36,N,00,N +20241129,110951,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,262000,-6000,5,-2.24,7191417000,27254,82.63,267500,273000,260000,348000,188000,268000,263866.48,52.82,0,1550,279333,273666,269833,264166,260333,271750,262250,66,80000,500,198320,500,1,12604033,33023,34.85,3.46,12,0.22,7517.00,75779.00,326000,20241107,-19.63,139500,20231221,87.81,326000,-19.63,20241107,147100,78.11,20240102,326000,-19.63,20241107,139500,87.81,20231221,1.28,N,145020,500,65 억,,6657072,N,N,36,N,00,N +20241129,100945,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,261500,-6500,5,-2.43,5897571500,22331,67.70,267500,273000,260000,348000,188000,268000,264097.96,52.82,0,164,279333,273666,269833,264166,260333,271750,262250,66,80000,500,198320,500,1,12604033,32960,34.79,3.45,12,0.18,7517.00,75779.00,326000,20241107,-19.79,139500,20231221,87.46,326000,-19.79,20241107,147100,77.77,20240102,326000,-19.79,20241107,139500,87.46,20231221,1.28,N,145020,500,65 억,,6657072,N,N,36,N,00,N +20241129,090949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,271500,3500,2,1.31,785931500,2906,8.81,267500,273000,266500,348000,188000,268000,270451.31,52.82,0,675,279333,273666,269833,264166,260333,271750,262250,66,80000,500,198320,500,1,12604033,34220,36.12,3.58,12,0.02,7517.00,75779.00,326000,20241107,-16.72,139500,20231221,94.62,326000,-16.72,20241107,147100,84.57,20240102,326000,-16.72,20241107,139500,94.62,20231221,1.28,N,145020,500,65 억,,6657072,N,N,36,N,00,N 20241128,160936,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,268000,-4000,5,-1.47,8871985000,32869,37.90,273000,275500,266000,353500,190500,272000,269924.44,52.83,0,-4883,285666,278832,266166,259332,246666,282250,262750,66,81500,500,201280,500,1,12604033,33779,35.65,3.54,12,0.26,7517.00,75779.00,326000,20241107,-17.79,139500,20231221,92.11,326000,-17.79,20241107,147100,82.19,20240102,326000,-17.79,20241107,139500,92.11,20231221,1.26,N,145020,500,65 억,,6658793,N,N,36,N,00,N 20241128,150953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,268500,-3500,5,-1.29,8405370000,31130,35.90,273000,275500,266000,353500,190500,272000,270008.55,52.83,0,-4884,285666,278832,266166,259332,246666,282250,262750,66,81500,500,201280,500,1,12604033,33842,35.72,3.54,12,0.25,7517.00,75779.00,326000,20241107,-17.64,139500,20231221,92.47,326000,-17.64,20241107,147100,82.53,20240102,326000,-17.64,20241107,139500,92.47,20231221,1.26,N,145020,500,65 억,,6658793,N,N,9,N,00,N 20241128,140950,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,270500,-1500,5,-0.55,7123765000,26384,30.43,273000,275500,266000,353500,190500,272000,270003.07,52.83,0,-2805,285666,278832,266166,259332,246666,282250,262750,66,81500,500,201280,500,1,12604033,34094,35.99,3.57,12,0.21,7517.00,75779.00,326000,20241107,-17.02,139500,20231221,93.91,326000,-17.02,20241107,147100,83.89,20240102,326000,-17.02,20241107,139500,93.91,20231221,1.26,N,145020,500,65 억,,6658793,N,N,9,N,00,N diff --git a/145170/price/prices-20241101.csv b/145170/price/prices-20241101.csv index c5c43a42f195..0da7e450c895 100644 --- a/145170/price/prices-20241101.csv +++ b/145170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160931,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17370,90,2,0.52,45854434760,2481262,120.30,17410,19470,17310,22450,12100,17280,18481.88,0.00,0,45328,20060,18670,17950,16560,15840,18310,16200,45,5170,500,10710,10,1,9079834,1577,143.55,1.19,12,27.33,121.00,14609.00,67800,20240524,-74.38,11700,20241113,48.46,67800,-74.38,20240524,11700,48.46,20241113,67800,-74.38,20240524,11700,48.46,20241113,2.71,N,145170,500,45 억,,0,N,N,0,N,00,N +20241129,150948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17360,80,2,0.46,45198443230,2443512,118.47,17410,19470,17310,22450,12100,17280,18497.97,0.00,0,40765,20060,18670,17950,16560,15840,18310,16200,45,5170,500,10710,10,1,9079834,1576,143.47,1.19,12,26.91,121.00,14609.00,67800,20240524,-74.40,11700,20241113,48.38,67800,-74.40,20240524,11700,48.38,20241113,67800,-74.40,20240524,11700,48.38,20241113,2.71,N,145170,500,45 억,,0,N,N,0,N,00,N +20241129,140952,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17550,270,2,1.56,43620462390,2353296,114.09,17410,19470,17310,22450,12100,17280,18536.59,0.00,0,42654,20060,18670,17950,16560,15840,18310,16200,45,5170,500,10710,10,1,9079834,1594,145.04,1.20,12,25.92,121.00,14609.00,67800,20240524,-74.12,11700,20241113,50.00,67800,-74.12,20240524,11700,50.00,20241113,67800,-74.12,20240524,11700,50.00,20241113,2.71,N,145170,500,45 억,,0,N,N,0,N,00,N +20241129,130948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17600,320,2,1.85,42408409230,2284908,110.78,17410,19470,17310,22450,12100,17280,18560.94,0.00,0,37830,20060,18670,17950,16560,15840,18310,16200,45,5170,500,10710,10,1,9079834,1598,145.45,1.20,12,25.16,121.00,14609.00,67800,20240524,-74.04,11700,20241113,50.43,67800,-74.04,20240524,11700,50.43,20241113,67800,-74.04,20240524,11700,50.43,20241113,2.71,N,145170,500,45 억,,0,N,N,0,N,00,N +20241129,120950,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17940,660,2,3.82,39261470250,2107472,102.18,17410,19470,17310,22450,12100,17280,18630.47,0.00,0,13264,20060,18670,17950,16560,15840,18310,16200,45,5170,500,10710,10,1,9079834,1629,148.26,1.23,12,23.21,121.00,14609.00,67800,20240524,-73.54,11700,20241113,53.33,67800,-73.54,20240524,11700,53.33,20241113,67800,-73.54,20240524,11700,53.33,20241113,2.71,N,145170,500,45 억,,0,N,N,0,N,00,N +20241129,110951,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18570,1290,2,7.47,18799245720,1020832,49.49,17410,18970,17310,22450,12100,17280,18417.04,0.00,0,5051,20060,18670,17950,16560,15840,18310,16200,45,5170,500,10710,10,1,9079834,1686,153.47,1.27,12,11.24,121.00,14609.00,67800,20240524,-72.61,11700,20241113,58.72,67800,-72.61,20240524,11700,58.72,20241113,67800,-72.61,20240524,11700,58.72,20241113,2.71,N,145170,500,45 억,,0,N,N,0,N,00,N +20241129,100945,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18020,740,2,4.28,5819617730,323065,15.66,17410,18270,17310,22450,12100,17280,18016.69,0.00,0,4320,20060,18670,17950,16560,15840,18310,16200,45,5170,500,10710,10,1,9079834,1636,148.93,1.23,12,3.56,121.00,14609.00,67800,20240524,-73.42,11700,20241113,54.02,67800,-73.42,20240524,11700,54.02,20241113,67800,-73.42,20240524,11700,54.02,20241113,2.71,N,145170,500,45 억,,0,N,N,0,N,00,N +20241129,090949,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18160,880,2,5.09,3140182010,174142,8.44,17410,18270,17310,22450,12100,17280,18037.88,0.00,0,3831,20060,18670,17950,16560,15840,18310,16200,45,5170,500,10710,10,1,9079834,1649,150.08,1.24,12,1.92,121.00,14609.00,67800,20240524,-73.22,11700,20241113,55.21,67800,-73.22,20240524,11700,55.21,20241113,67800,-73.22,20240524,11700,55.21,20241113,2.71,N,145170,500,45 억,,0,N,N,0,N,00,N 20241128,160936,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17280,-550,5,-3.08,38172352650,2050463,232.84,17880,19340,17230,23150,12490,17830,18617.39,0.00,0,-4142,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1569,142.81,1.18,12,22.58,121.00,14609.00,67800,20240524,-74.51,11700,20241113,47.69,67800,-74.51,20240524,11700,47.69,20241113,67800,-74.51,20240524,11700,47.69,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N 20241128,150954,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17530,-300,5,-1.68,37299390840,2000128,227.12,17880,19340,17530,23150,12490,17830,18648.51,0.00,0,-8822,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1592,144.88,1.20,12,22.03,121.00,14609.00,67800,20240524,-74.14,11700,20241113,49.83,67800,-74.14,20240524,11700,49.83,20241113,67800,-74.14,20240524,11700,49.83,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N 20241128,140950,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18050,220,2,1.23,35873123110,1920101,218.04,17880,19340,17740,23150,12490,17830,18682.95,0.00,0,-6147,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1639,149.17,1.24,12,21.15,121.00,14609.00,67800,20240524,-73.38,11700,20241113,54.27,67800,-73.38,20240524,11700,54.27,20241113,67800,-73.38,20240524,11700,54.27,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N diff --git a/145210/price/prices-20241101.csv b/145210/price/prices-20241101.csv index 150143b57e92..0472bc2a6494 100644 --- a/145210/price/prices-20241101.csv +++ b/145210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160932,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1909,24,2,1.27,353924232,187175,136.07,1886,1935,1859,2450,1320,1885,1890.87,0.00,0,27480,1953,1919,1884,1850,1815,1936,1867,173,565,500,1280,1,1,34581687,660,-2.42,1.21,12,0.54,-790.00,1580.00,4448,20240517,-57.08,1595,20231208,19.69,4448,-57.08,20240517,1700,12.29,20241120,8880,-78.50,20240517,1700,12.29,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241129,150948,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1903,18,2,0.95,323055383,170903,124.25,1886,1935,1859,2450,1320,1885,1890.29,0.00,0,26630,1953,1919,1884,1850,1815,1936,1867,173,565,500,1280,1,1,34581687,658,-2.41,1.20,12,0.49,-790.00,1580.00,4448,20240517,-57.22,1595,20231208,19.31,4448,-57.22,20240517,1700,11.94,20241120,8880,-78.57,20240517,1700,11.94,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241129,140952,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1932,47,2,2.49,266058792,140887,102.42,1886,1935,1859,2450,1320,1885,1888.46,0.00,0,18387,1953,1919,1884,1850,1815,1936,1867,173,565,500,1280,1,1,34581687,668,-2.45,1.22,12,0.41,-790.00,1580.00,4448,20240517,-56.56,1595,20231208,21.13,4448,-56.56,20240517,1700,13.65,20241120,8880,-78.24,20240517,1700,13.65,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241129,130948,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1860,-25,5,-1.33,196563418,104308,75.83,1886,1919,1859,2450,1320,1885,1884.45,0.00,0,-10167,1953,1919,1884,1850,1815,1936,1867,173,565,500,1280,1,1,34581687,643,-2.35,1.18,12,0.30,-790.00,1580.00,4448,20240517,-58.18,1595,20231208,16.61,4448,-58.18,20240517,1700,9.41,20241120,8880,-79.05,20240517,1700,9.41,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241129,120950,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1862,-23,5,-1.22,164998039,87453,63.58,1886,1919,1859,2450,1320,1885,1886.71,0.00,0,-9207,1953,1919,1884,1850,1815,1936,1867,173,565,500,1280,1,1,34581687,644,-2.36,1.18,12,0.25,-790.00,1580.00,4448,20240517,-58.14,1595,20231208,16.74,4448,-58.14,20240517,1700,9.53,20241120,8880,-79.03,20240517,1700,9.53,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241129,110951,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1861,-24,5,-1.27,151505310,80217,58.32,1886,1919,1859,2450,1320,1885,1888.69,0.00,0,-9150,1953,1919,1884,1850,1815,1936,1867,173,565,500,1280,1,1,34581687,644,-2.36,1.18,12,0.23,-790.00,1580.00,4448,20240517,-58.16,1595,20231208,16.68,4448,-58.16,20240517,1700,9.47,20241120,8880,-79.04,20240517,1700,9.47,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241129,100945,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1870,-15,5,-0.80,117508303,61992,45.07,1886,1919,1865,2450,1320,1885,1895.54,0.00,0,-8940,1953,1919,1884,1850,1815,1936,1867,173,565,500,1280,1,1,34581687,647,-2.37,1.18,12,0.18,-790.00,1580.00,4448,20240517,-57.96,1595,20231208,17.24,4448,-57.96,20240517,1700,10.00,20241120,8880,-78.94,20240517,1700,10.00,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241129,090949,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1905,20,2,1.06,13770520,7224,5.25,1886,1908,1886,2450,1320,1885,1906.22,0.00,0,317,1953,1919,1884,1850,1815,1936,1867,173,565,500,1280,1,1,34581687,659,-2.41,1.21,12,0.02,-790.00,1580.00,4448,20240517,-57.17,1595,20231208,19.44,4448,-57.17,20240517,1700,12.06,20241120,8880,-78.55,20240517,1700,12.06,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241128,160936,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1885,-13,5,-0.68,255381696,136175,68.86,1880,1918,1849,2465,1329,1898,1875.27,0.00,0,-20853,1982,1940,1896,1854,1810,1961,1875,173,567,500,1290,1,1,34581687,652,-2.39,1.19,12,0.39,-790.00,1580.00,4448,20240517,-57.62,1595,20231208,18.18,4448,-57.62,20240517,1700,10.88,20241120,8880,-78.77,20240517,1700,10.88,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241128,150954,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1885,-13,5,-0.68,240495217,128275,64.86,1880,1918,1849,2465,1329,1898,1874.84,0.00,0,-20701,1982,1940,1896,1854,1810,1961,1875,173,567,500,1290,1,1,34581687,652,-2.39,1.19,12,0.37,-790.00,1580.00,4448,20240517,-57.62,1595,20231208,18.18,4448,-57.62,20240517,1700,10.88,20241120,8880,-78.77,20240517,1700,10.88,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241128,140950,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1881,-17,5,-0.90,227453080,121329,61.35,1880,1918,1849,2465,1329,1898,1874.68,0.00,0,-20881,1982,1940,1896,1854,1810,1961,1875,173,567,500,1290,1,1,34581687,650,-2.38,1.19,12,0.35,-790.00,1580.00,4448,20240517,-57.71,1595,20231208,17.93,4448,-57.71,20240517,1700,10.65,20241120,8880,-78.82,20240517,1700,10.65,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20241101.csv b/145270/price/prices-20241101.csv index 0925991f3ab4..1c5b8cb3c3e4 100644 --- a/145270/price/prices-20241101.csv +++ b/145270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160932,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,-2,5,-0.20,63173738,63064,205.27,1008,1008,1000,1307,705,1006,1001.74,12.28,0,1220,1010,1008,1006,1004,1002,1007,1003,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.13,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.17,N,145270,1000,480 억,,5901490,N,N,0,N,00,N +20241129,150949,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,-2,5,-0.20,62629572,62522,203.51,1008,1008,1000,1307,705,1006,1001.72,12.28,0,1220,1010,1008,1006,1004,1002,1007,1003,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.13,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.17,N,145270,1000,480 억,,5901490,N,N,0,N,00,N +20241129,140952,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,-2,5,-0.20,44818372,44720,145.56,1008,1008,1001,1307,705,1006,1002.20,12.28,0,494,1010,1008,1006,1004,1002,1007,1003,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.09,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.17,N,145270,1000,480 억,,5901490,N,N,0,N,00,N +20241129,130949,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1002,-4,5,-0.40,35166636,35079,114.18,1008,1008,1001,1307,705,1006,1002.50,12.28,0,166,1010,1008,1006,1004,1002,1007,1003,481,301,1000,720,1,1,48060774,482,0.00,0.00,12,0.07,0.00,0.00,1116,20231226,-10.22,934,20240118,7.28,1100,-8.91,20240617,934,7.28,20240118,1116,-10.22,20231226,934,7.28,20240118,0.17,N,145270,1000,480 억,,5901490,N,N,0,N,00,N +20241129,120950,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1003,-3,5,-0.30,16905063,16852,54.85,1008,1008,1002,1307,705,1006,1003.15,12.28,0,98,1010,1008,1006,1004,1002,1007,1003,481,301,1000,720,1,1,48060774,482,0.00,0.00,12,0.04,0.00,0.00,1116,20231226,-10.13,934,20240118,7.39,1100,-8.82,20240617,934,7.39,20240118,1116,-10.13,20231226,934,7.39,20240118,0.17,N,145270,1000,480 억,,5901490,N,N,0,N,00,N +20241129,110952,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,-2,5,-0.20,10847639,10808,35.18,1008,1008,1003,1307,705,1006,1003.67,12.28,0,98,1010,1008,1006,1004,1002,1007,1003,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.02,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.17,N,145270,1000,480 억,,5901490,N,N,0,N,00,N +20241129,100946,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1005,-1,5,-0.10,6327881,6305,20.52,1008,1008,1003,1307,705,1006,1003.63,12.28,0,98,1010,1008,1006,1004,1002,1007,1003,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.01,0.00,0.00,1116,20231226,-9.95,934,20240118,7.60,1100,-8.64,20240617,934,7.60,20240118,1116,-9.95,20231226,934,7.60,20240118,0.17,N,145270,1000,480 억,,5901490,N,N,0,N,00,N +20241129,090950,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1007,1,2,0.10,42274,42,0.14,1008,1008,1006,1307,705,1006,1006.52,12.28,0,24,1010,1008,1006,1004,1002,1007,1003,481,301,1000,720,1,1,48060774,484,0.00,0.00,12,0.00,0.00,0.00,1116,20231226,-9.77,934,20240118,7.82,1100,-8.45,20240617,934,7.82,20240118,1116,-9.77,20231226,934,7.82,20240118,0.17,N,145270,1000,480 억,,5901490,N,N,0,N,00,N 20241128,160936,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1006,-1,5,-0.10,30909181,30722,37.70,1007,1008,1004,1309,705,1007,1006.09,12.27,0,2196,1015,1011,1006,1002,997,1008,999,481,302,1000,720,1,1,48060774,483,0.00,0.00,12,0.06,0.00,0.00,1116,20231226,-9.86,934,20240118,7.71,1100,-8.55,20240617,934,7.71,20240118,1116,-9.86,20231226,934,7.71,20240118,0.17,N,145270,1000,480 억,,5899294,N,N,0,N,00,N 20241128,150954,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1006,-1,5,-0.10,28781514,28607,35.11,1007,1008,1004,1309,705,1007,1006.10,12.27,0,2196,1015,1011,1006,1002,997,1008,999,481,302,1000,720,1,1,48060774,483,0.00,0.00,12,0.06,0.00,0.00,1116,20231226,-9.86,934,20240118,7.71,1100,-8.55,20240617,934,7.71,20240118,1116,-9.86,20231226,934,7.71,20240118,0.17,N,145270,1000,480 억,,5899294,N,N,0,N,00,N 20241128,140951,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1006,-1,5,-0.10,28503123,28330,34.77,1007,1008,1004,1309,705,1007,1006.11,12.27,0,2196,1015,1011,1006,1002,997,1008,999,481,302,1000,720,1,1,48060774,483,0.00,0.00,12,0.06,0.00,0.00,1116,20231226,-9.86,934,20240118,7.71,1100,-8.55,20240617,934,7.71,20240118,1116,-9.86,20231226,934,7.71,20240118,0.17,N,145270,1000,480 억,,5899294,N,N,0,N,00,N diff --git a/145720/price/prices-20241101.csv b/145720/price/prices-20241101.csv index 0777beef976d..258ce0acd73b 100644 --- a/145720/price/prices-20241101.csv +++ b/145720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160932,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59300,-1000,5,-1.66,2364312700,39802,74.30,60300,60400,59000,78300,42300,60300,59401.87,15.62,0,-3536,62100,61200,59600,58700,57100,61650,59150,62,18000,500,45820,100,1,11068830,6564,6.80,1.36,12,0.36,8720.00,43695.00,148500,20240306,-60.07,54000,20241115,9.81,148500,-60.07,20240306,54000,9.81,20241115,148500,-60.07,20240306,54000,9.81,20241115,1.41,N,145720,500,61 억,,1729356,N,N,237,N,00,N +20241129,150949,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59100,-1200,5,-1.99,2105943700,35443,66.16,60300,60400,59000,78300,42300,60300,59417.76,15.62,0,-3732,62100,61200,59600,58700,57100,61650,59150,62,18000,500,45820,100,1,11068830,6542,6.78,1.35,12,0.32,8720.00,43695.00,148500,20240306,-60.20,54000,20241115,9.44,148500,-60.20,20240306,54000,9.44,20241115,148500,-60.20,20240306,54000,9.44,20241115,1.41,N,145720,500,61 억,,1729356,N,N,108,N,00,N +20241129,140953,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59400,-900,5,-1.49,1581833600,26584,49.63,60300,60400,59100,78300,42300,60300,59503.22,15.62,0,-2503,62100,61200,59600,58700,57100,61650,59150,62,18000,500,45820,100,1,11068830,6575,6.81,1.36,12,0.24,8720.00,43695.00,148500,20240306,-60.00,54000,20241115,10.00,148500,-60.00,20240306,54000,10.00,20241115,148500,-60.00,20240306,54000,10.00,20241115,1.41,N,145720,500,61 억,,1729356,N,N,108,N,00,N +20241129,130949,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59300,-1000,5,-1.66,1447762000,24329,45.42,60300,60400,59100,78300,42300,60300,59507.67,15.62,0,-1817,62100,61200,59600,58700,57100,61650,59150,62,18000,500,45820,100,1,11068830,6564,6.80,1.36,12,0.22,8720.00,43695.00,148500,20240306,-60.07,54000,20241115,9.81,148500,-60.07,20240306,54000,9.81,20241115,148500,-60.07,20240306,54000,9.81,20241115,1.41,N,145720,500,61 억,,1729356,N,N,108,N,00,N +20241129,120951,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59300,-1000,5,-1.66,1219994800,20494,38.26,60300,60400,59100,78300,42300,60300,59529.36,15.62,0,-650,62100,61200,59600,58700,57100,61650,59150,62,18000,500,45820,100,1,11068830,6564,6.80,1.36,12,0.19,8720.00,43695.00,148500,20240306,-60.07,54000,20241115,9.81,148500,-60.07,20240306,54000,9.81,20241115,148500,-60.07,20240306,54000,9.81,20241115,1.41,N,145720,500,61 억,,1729356,N,N,108,N,00,N +20241129,110952,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59200,-1100,5,-1.82,1110915600,18653,34.82,60300,60400,59100,78300,42300,60300,59556.94,15.62,0,-363,62100,61200,59600,58700,57100,61650,59150,62,18000,500,45820,100,1,11068830,6553,6.79,1.35,12,0.17,8720.00,43695.00,148500,20240306,-60.13,54000,20241115,9.63,148500,-60.13,20240306,54000,9.63,20241115,148500,-60.13,20240306,54000,9.63,20241115,1.41,N,145720,500,61 억,,1729356,N,N,108,N,00,N +20241129,100946,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59300,-1000,5,-1.66,841354600,14108,26.34,60300,60400,59200,78300,42300,60300,59636.70,15.62,0,946,62100,61200,59600,58700,57100,61650,59150,62,18000,500,45820,100,1,11068830,6564,6.80,1.36,12,0.13,8720.00,43695.00,148500,20240306,-60.07,54000,20241115,9.81,148500,-60.07,20240306,54000,9.81,20241115,148500,-60.07,20240306,54000,9.81,20241115,1.41,N,145720,500,61 억,,1729356,N,N,108,N,00,N +20241129,090950,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59600,-700,5,-1.16,153485400,2562,4.78,60300,60400,59600,78300,42300,60300,59908.43,15.62,0,559,62100,61200,59600,58700,57100,61650,59150,62,18000,500,45820,100,1,11068830,6597,6.83,1.36,12,0.02,8720.00,43695.00,148500,20240306,-59.87,54000,20241115,10.37,148500,-59.87,20240306,54000,10.37,20241115,148500,-59.87,20240306,54000,10.37,20241115,1.41,N,145720,500,61 억,,1729356,N,N,108,N,00,N 20241128,160937,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60300,2100,2,3.61,3188360700,53275,117.22,58000,60500,58000,75600,40800,58200,59846.87,15.57,0,7557,60200,59200,58400,57400,56600,58800,57000,62,17400,500,44230,100,1,11068830,6675,6.92,1.38,12,0.48,8720.00,43695.00,148500,20240306,-59.39,54000,20241115,11.67,148500,-59.39,20240306,54000,11.67,20241115,148500,-59.39,20240306,54000,11.67,20241115,1.43,N,145720,500,61 억,,1723149,N,N,108,N,00,N 20241128,150955,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60000,1800,2,3.09,3018676600,50459,111.02,58000,60500,58000,75600,40800,58200,59824.34,15.57,0,7154,60200,59200,58400,57400,56600,58800,57000,62,17400,500,44230,100,1,11068830,6641,6.88,1.37,12,0.46,8720.00,43695.00,148500,20240306,-59.60,54000,20241115,11.11,148500,-59.60,20240306,54000,11.11,20241115,148500,-59.60,20240306,54000,11.11,20241115,1.43,N,145720,500,61 억,,1723149,N,N,27,N,00,N 20241128,140951,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60400,2200,2,3.78,2712698900,45378,99.84,58000,60500,58000,75600,40800,58200,59780.05,15.57,0,7084,60200,59200,58400,57400,56600,58800,57000,62,17400,500,44230,100,1,11068830,6686,6.93,1.38,12,0.41,8720.00,43695.00,148500,20240306,-59.33,54000,20241115,11.85,148500,-59.33,20240306,54000,11.85,20241115,148500,-59.33,20240306,54000,11.85,20241115,1.43,N,145720,500,61 억,,1723149,N,N,27,N,00,N diff --git a/145990/price/prices-20241101.csv b/145990/price/prices-20241101.csv index e4942ff93188..60d6f5f0492d 100644 --- a/145990/price/prices-20241101.csv +++ b/145990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160933,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50400,-900,5,-1.75,546313000,10786,64.28,51300,51400,50200,66600,36000,51300,50650.57,5.20,0,859,52166,51732,51066,50632,49966,51950,50850,516,15300,5000,36930,100,1,10313449,5198,5.04,0.36,12,0.10,10004.00,140047.00,64800,20240617,-22.22,41300,20240805,22.03,64800,-22.22,20240617,41300,22.03,20240805,64800,-22.22,20240617,41300,22.03,20240805,0.45,N,145990,5000,515 억,,535985,N,N,523,N,00,N +20241129,150949,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50600,-700,5,-1.36,484412300,9560,56.98,51300,51400,50200,66600,36000,51300,50670.74,5.20,0,981,52166,51732,51066,50632,49966,51950,50850,516,15300,5000,36930,100,1,10313449,5219,5.06,0.36,12,0.09,10004.00,140047.00,64800,20240617,-21.91,41300,20240805,22.52,64800,-21.91,20240617,41300,22.52,20240805,64800,-21.91,20240617,41300,22.52,20240805,0.45,N,145990,5000,515 억,,535985,N,N,1,N,00,N +20241129,140953,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50800,-500,5,-0.97,374286900,7378,43.97,51300,51400,50200,66600,36000,51300,50730.13,5.20,0,773,52166,51732,51066,50632,49966,51950,50850,516,15300,5000,36930,100,1,10313449,5239,5.08,0.36,12,0.07,10004.00,140047.00,64800,20240617,-21.60,41300,20240805,23.00,64800,-21.60,20240617,41300,23.00,20240805,64800,-21.60,20240617,41300,23.00,20240805,0.45,N,145990,5000,515 억,,535985,N,N,1,N,00,N +20241129,130949,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51000,-300,5,-0.58,337099900,6646,39.61,51300,51400,50200,66600,36000,51300,50722.22,5.20,0,541,52166,51732,51066,50632,49966,51950,50850,516,15300,5000,36930,100,1,10313449,5260,5.10,0.36,12,0.06,10004.00,140047.00,64800,20240617,-21.30,41300,20240805,23.49,64800,-21.30,20240617,41300,23.49,20240805,64800,-21.30,20240617,41300,23.49,20240805,0.45,N,145990,5000,515 억,,535985,N,N,1,N,00,N +20241129,120951,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51000,-300,5,-0.58,262710500,5183,30.89,51300,51400,50200,66600,36000,51300,50686.96,5.20,0,109,52166,51732,51066,50632,49966,51950,50850,516,15300,5000,36930,100,1,10313449,5260,5.10,0.36,12,0.05,10004.00,140047.00,64800,20240617,-21.30,41300,20240805,23.49,64800,-21.30,20240617,41300,23.49,20240805,64800,-21.30,20240617,41300,23.49,20240805,0.45,N,145990,5000,515 억,,535985,N,N,1,N,00,N +20241129,110952,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50900,-400,5,-0.78,223412400,4412,26.29,51300,51400,50200,66600,36000,51300,50637.44,5.20,0,-14,52166,51732,51066,50632,49966,51950,50850,516,15300,5000,36930,100,1,10313449,5250,5.09,0.36,12,0.04,10004.00,140047.00,64800,20240617,-21.45,41300,20240805,23.24,64800,-21.45,20240617,41300,23.24,20240805,64800,-21.45,20240617,41300,23.24,20240805,0.45,N,145990,5000,515 억,,535985,N,N,1,N,00,N +20241129,100946,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50600,-700,5,-1.36,159926200,3162,18.84,51300,51400,50200,66600,36000,51300,50577.55,5.20,0,-442,52166,51732,51066,50632,49966,51950,50850,516,15300,5000,36930,100,1,10313449,5219,5.06,0.36,12,0.03,10004.00,140047.00,64800,20240617,-21.91,41300,20240805,22.52,64800,-21.91,20240617,41300,22.52,20240805,64800,-21.91,20240617,41300,22.52,20240805,0.45,N,145990,5000,515 억,,535985,N,N,1,N,00,N +20241129,090950,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50800,-500,5,-0.97,13217500,259,1.54,51300,51400,50800,66600,36000,51300,51032.82,5.20,0,-179,52166,51732,51066,50632,49966,51950,50850,516,15300,5000,36930,100,1,10313449,5239,5.08,0.36,12,0.00,10004.00,140047.00,64800,20240617,-21.60,41300,20240805,23.00,64800,-21.60,20240617,41300,23.00,20240805,64800,-21.60,20240617,41300,23.00,20240805,0.45,N,145990,5000,515 억,,535985,N,N,1,N,00,N 20241128,160937,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51300,300,2,0.59,856548300,16775,100.65,50800,51500,50400,66300,35700,51000,51060.97,5.18,0,1853,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5291,5.13,0.37,12,0.16,10004.00,140047.00,64800,20240617,-20.83,41300,20240805,24.21,64800,-20.83,20240617,41300,24.21,20240805,64800,-20.83,20240617,41300,24.21,20240805,0.45,N,145990,5000,515 억,,534720,N,N,1,N,00,N 20241128,150955,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51500,500,2,0.98,817322200,16013,96.08,50800,51500,50400,66300,35700,51000,51041.17,5.18,0,1821,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5311,5.15,0.37,12,0.16,10004.00,140047.00,64800,20240617,-20.52,41300,20240805,24.70,64800,-20.52,20240617,41300,24.70,20240805,64800,-20.52,20240617,41300,24.70,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N 20241128,140951,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51000,0,3,0.00,496329600,9751,58.51,50800,51200,50400,66300,35700,51000,50900.38,5.18,0,-255,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5260,5.10,0.36,12,0.09,10004.00,140047.00,64800,20240617,-21.30,41300,20240805,23.49,64800,-21.30,20240617,41300,23.49,20240805,64800,-21.30,20240617,41300,23.49,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N diff --git a/146060/price/prices-20241101.csv b/146060/price/prices-20241101.csv index 8213c244b3fb..072478075b33 100644 --- a/146060/price/prices-20241101.csv +++ b/146060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1172,-5,5,-0.42,87108386,74017,107.02,1177,1188,1167,1530,824,1177,1176.92,1.07,0,-834,1195,1185,1178,1168,1161,1182,1165,24,353,100,800,1,1,24015595,281,-1.40,0.58,12,0.31,-837.00,2021.00,2770,20231123,-57.69,1121,20241114,4.55,2580,-54.57,20240220,1121,4.55,20241114,2580,-54.57,20240220,1121,4.55,20241114,1.18,N,146060,100,24 억,,258093,N,N,0,N,00,N +20241129,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1169,-8,5,-0.68,83182510,70666,102.17,1177,1188,1167,1530,824,1177,1177.12,1.07,0,283,1195,1185,1178,1168,1161,1182,1165,24,353,100,800,1,1,24015595,281,-1.40,0.58,12,0.29,-837.00,2021.00,2770,20231123,-57.80,1121,20241114,4.28,2580,-54.69,20240220,1121,4.28,20241114,2580,-54.69,20240220,1121,4.28,20241114,1.18,N,146060,100,24 억,,258093,N,N,0,N,00,N +20241129,140953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,-1,5,-0.08,80345522,68243,98.67,1177,1188,1167,1530,824,1177,1177.34,1.07,0,506,1195,1185,1178,1168,1161,1182,1165,24,353,100,800,1,1,24015595,282,-1.41,0.58,12,0.28,-837.00,2021.00,2770,20231123,-57.55,1121,20241114,4.91,2580,-54.42,20240220,1121,4.91,20241114,2580,-54.42,20240220,1121,4.91,20241114,1.18,N,146060,100,24 억,,258093,N,N,0,N,00,N +20241129,130949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,3,2,0.25,63753337,54097,78.22,1177,1188,1172,1530,824,1177,1178.50,1.07,0,-467,1195,1185,1178,1168,1161,1182,1165,24,353,100,800,1,1,24015595,283,-1.41,0.58,12,0.23,-837.00,2021.00,2770,20231123,-57.40,1121,20241114,5.26,2580,-54.26,20240220,1121,5.26,20241114,2580,-54.26,20240220,1121,5.26,20241114,1.18,N,146060,100,24 억,,258093,N,N,0,N,00,N +20241129,120951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,4,2,0.34,61459148,52150,75.40,1177,1188,1172,1530,824,1177,1178.51,1.07,0,-646,1195,1185,1178,1168,1161,1182,1165,24,353,100,800,1,1,24015595,284,-1.41,0.58,12,0.22,-837.00,2021.00,2770,20231123,-57.36,1121,20241114,5.35,2580,-54.22,20240220,1121,5.35,20241114,2580,-54.22,20240220,1121,5.35,20241114,1.18,N,146060,100,24 억,,258093,N,N,0,N,00,N +20241129,110953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,6,2,0.51,56341162,47804,69.12,1177,1188,1172,1530,824,1177,1178.59,1.07,0,-849,1195,1185,1178,1168,1161,1182,1165,24,353,100,800,1,1,24015595,284,-1.41,0.59,12,0.20,-837.00,2021.00,2770,20231123,-57.29,1121,20241114,5.53,2580,-54.15,20240220,1121,5.53,20241114,2580,-54.15,20240220,1121,5.53,20241114,1.18,N,146060,100,24 억,,258093,N,N,0,N,00,N +20241129,100947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,5,2,0.42,40974704,34778,50.28,1177,1188,1172,1530,824,1177,1178.18,1.07,0,-2774,1195,1185,1178,1168,1161,1182,1165,24,353,100,800,1,1,24015595,284,-1.41,0.58,12,0.14,-837.00,2021.00,2770,20231123,-57.33,1121,20241114,5.44,2580,-54.19,20240220,1121,5.44,20241114,2580,-54.19,20240220,1121,5.44,20241114,1.18,N,146060,100,24 억,,258093,N,N,0,N,00,N +20241129,090951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,6,2,0.51,15140023,12858,18.59,1177,1188,1172,1530,824,1177,1177.48,1.07,0,322,1195,1185,1178,1168,1161,1182,1165,24,353,100,800,1,1,24015595,284,-1.41,0.59,12,0.05,-837.00,2021.00,2770,20231123,-57.29,1121,20241114,5.53,2580,-54.15,20240220,1121,5.53,20241114,2580,-54.15,20240220,1121,5.53,20241114,1.18,N,146060,100,24 억,,258093,N,N,0,N,00,N 20241128,160937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1177,-11,5,-0.93,65792693,55865,37.15,1188,1188,1171,1544,832,1188,1177.71,1.06,0,2947,1212,1200,1190,1178,1168,1195,1173,24,356,100,800,1,1,24015595,283,-1.41,0.58,12,0.23,-837.00,2021.00,2770,20231123,-57.51,1121,20241114,5.00,2580,-54.38,20240220,1121,5.00,20241114,2580,-54.38,20240220,1121,5.00,20241114,1.05,N,146060,100,24 억,,255146,N,N,0,N,00,N 20241128,150955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,-12,5,-1.01,58130407,49355,32.82,1188,1188,1171,1544,832,1188,1177.80,1.06,0,3457,1212,1200,1190,1178,1168,1195,1173,24,356,100,800,1,1,24015595,282,-1.41,0.58,12,0.21,-837.00,2021.00,2770,20231123,-57.55,1121,20241114,4.91,2580,-54.42,20240220,1121,4.91,20241114,2580,-54.42,20240220,1121,4.91,20241114,1.05,N,146060,100,24 억,,255146,N,N,0,N,00,N 20241128,140952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1178,-10,5,-0.84,47252288,40111,26.67,1188,1188,1171,1544,832,1188,1178.04,1.06,0,3916,1212,1200,1190,1178,1168,1195,1173,24,356,100,800,1,1,24015595,283,-1.41,0.58,12,0.17,-837.00,2021.00,2770,20231123,-57.47,1121,20241114,5.08,2580,-54.34,20240220,1121,5.08,20241114,2580,-54.34,20240220,1121,5.08,20241114,1.05,N,146060,100,24 억,,255146,N,N,0,N,00,N diff --git a/146320/price/prices-20241101.csv b/146320/price/prices-20241101.csv index bed79b49ff47..23aad389be53 100644 --- a/146320/price/prices-20241101.csv +++ b/146320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160933,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8560,-270,5,-3.06,571112540,66850,72.66,8780,8970,8410,11470,6190,8830,8543.19,0.57,0,-365,9276,9052,8896,8672,8516,8975,8595,64,2640,500,6180,10,1,12792923,1095,88.25,1.47,12,0.52,97.00,5841.00,27000,20240109,-68.30,8410,20241129,1.78,27000,-68.30,20240109,8410,1.78,20241129,27000,-68.30,20240109,8410,1.78,20241129,1.88,N,146320,500,63 억,,73370,N,N,0,N,00,N +20241129,150950,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8490,-340,5,-3.85,560257990,65578,71.27,8780,8970,8410,11470,6190,8830,8543.38,0.57,0,-771,9276,9052,8896,8672,8516,8975,8595,64,2640,500,6180,10,1,12792923,1086,87.53,1.45,12,0.51,97.00,5841.00,27000,20240109,-68.56,8410,20241129,0.95,27000,-68.56,20240109,8410,0.95,20241129,27000,-68.56,20240109,8410,0.95,20241129,1.88,N,146320,500,63 억,,73370,N,N,0,N,00,N +20241129,140954,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8550,-280,5,-3.17,436705720,51170,55.61,8780,8970,8410,11470,6190,8830,8534.41,0.57,0,-147,9276,9052,8896,8672,8516,8975,8595,64,2640,500,6180,10,1,12792923,1094,88.14,1.46,12,0.40,97.00,5841.00,27000,20240109,-68.33,8410,20241129,1.66,27000,-68.33,20240109,8410,1.66,20241129,27000,-68.33,20240109,8410,1.66,20241129,1.88,N,146320,500,63 억,,73370,N,N,0,N,00,N +20241129,130950,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8470,-360,5,-4.08,388588540,45513,49.47,8780,8970,8410,11470,6190,8830,8537.97,0.57,0,-203,9276,9052,8896,8672,8516,8975,8595,64,2640,500,6180,10,1,12792923,1084,87.32,1.45,12,0.36,97.00,5841.00,27000,20240109,-68.63,8410,20241129,0.71,27000,-68.63,20240109,8410,0.71,20241129,27000,-68.63,20240109,8410,0.71,20241129,1.88,N,146320,500,63 억,,73370,N,N,0,N,00,N +20241129,120951,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8480,-350,5,-3.96,362407910,42425,46.11,8780,8970,8410,11470,6190,8830,8542.32,0.57,0,-1469,9276,9052,8896,8672,8516,8975,8595,64,2640,500,6180,10,1,12792923,1085,87.42,1.45,12,0.33,97.00,5841.00,27000,20240109,-68.59,8410,20241129,0.83,27000,-68.59,20240109,8410,0.83,20241129,27000,-68.59,20240109,8410,0.83,20241129,1.88,N,146320,500,63 억,,73370,N,N,0,N,00,N +20241129,110953,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8460,-370,5,-4.19,285008710,33245,36.13,8780,8970,8440,11470,6190,8830,8572.98,0.57,0,-3918,9276,9052,8896,8672,8516,8975,8595,64,2640,500,6180,10,1,12792923,1082,87.22,1.45,12,0.26,97.00,5841.00,27000,20240109,-68.67,8440,20241129,0.24,27000,-68.67,20240109,8440,0.24,20241129,27000,-68.67,20240109,8440,0.24,20241129,1.88,N,146320,500,63 억,,73370,N,N,0,N,00,N +20241129,100947,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8470,-360,5,-4.08,252221010,29383,31.93,8780,8970,8440,11470,6190,8830,8583.91,0.57,0,-3838,9276,9052,8896,8672,8516,8975,8595,64,2640,500,6180,10,1,12792923,1084,87.32,1.45,12,0.23,97.00,5841.00,27000,20240109,-68.63,8440,20241129,0.36,27000,-68.63,20240109,8440,0.36,20241129,27000,-68.63,20240109,8440,0.36,20241129,1.88,N,146320,500,63 억,,73370,N,N,0,N,00,N +20241129,090951,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8670,-160,5,-1.81,65348520,7459,8.11,8780,8970,8670,11470,6190,8830,8761.03,0.57,0,-2298,9276,9052,8896,8672,8516,8975,8595,64,2640,500,6180,10,1,12792923,1109,89.38,1.48,12,0.06,97.00,5841.00,27000,20240109,-67.89,8670,20241129,0.00,27000,-67.89,20240109,8670,0.00,20241129,27000,-67.89,20240109,8670,0.00,20241129,1.88,N,146320,500,63 억,,73370,N,N,0,N,00,N 20241128,160938,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8830,-250,5,-2.75,811333990,91743,157.04,9080,9120,8740,11800,6360,9080,8843.61,0.52,0,6526,9640,9360,9210,8930,8780,9285,8855,64,2720,500,6350,10,1,12792923,1130,91.03,1.51,12,0.72,97.00,5841.00,27000,20240109,-67.30,8740,20241128,1.03,27000,-67.30,20240109,8740,1.03,20241128,27000,-67.30,20240109,8740,1.03,20241128,1.95,N,146320,500,63 억,,66838,N,N,0,N,00,N 20241128,150956,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8800,-280,5,-3.08,800273380,90490,154.90,9080,9120,8740,11800,6360,9080,8843.78,0.52,0,6564,9640,9360,9210,8930,8780,9285,8855,64,2720,500,6350,10,1,12792923,1126,90.72,1.51,12,0.71,97.00,5841.00,27000,20240109,-67.41,8740,20241128,0.69,27000,-67.41,20240109,8740,0.69,20241128,27000,-67.41,20240109,8740,0.69,20241128,1.95,N,146320,500,63 억,,66838,N,N,0,N,00,N 20241128,140952,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8800,-280,5,-3.08,744432620,84148,144.04,9080,9120,8740,11800,6360,9080,8846.71,0.52,0,2828,9640,9360,9210,8930,8780,9285,8855,64,2720,500,6350,10,1,12792923,1126,90.72,1.51,12,0.66,97.00,5841.00,27000,20240109,-67.41,8740,20241128,0.69,27000,-67.41,20240109,8740,0.69,20241128,27000,-67.41,20240109,8740,0.69,20241128,1.95,N,146320,500,63 억,,66838,N,N,0,N,00,N diff --git a/147760/price/prices-20241101.csv b/147760/price/prices-20241101.csv index 545658a42da0..50ed71cb59a8 100644 --- a/147760/price/prices-20241101.csv +++ b/147760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160933,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3075,-130,5,-4.06,162089470,52939,247.17,3190,3200,3015,4165,2245,3205,3061.82,1.27,0,-3298,3258,3231,3198,3171,3138,3235,3175,54,960,500,1980,5,1,10819866,333,-5.99,0.73,12,0.49,-513.00,4191.00,9300,20240219,-66.94,3015,20241129,1.99,9300,-66.94,20240219,3015,1.99,20241129,9300,-66.94,20240219,3015,1.99,20241129,2.17,N,147760,500,54 억,,137656,N,N,0,N,00,N +20241129,150950,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3035,-170,5,-5.30,157388625,51402,239.99,3190,3200,3015,4165,2245,3205,3061.92,1.27,0,-2005,3258,3231,3198,3171,3138,3235,3175,54,960,500,1980,5,1,10819866,328,-5.92,0.72,12,0.48,-513.00,4191.00,9300,20240219,-67.37,3015,20241129,0.66,9300,-67.37,20240219,3015,0.66,20241129,9300,-67.37,20240219,3015,0.66,20241129,2.17,N,147760,500,54 억,,137656,N,N,0,N,00,N +20241129,140954,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3070,-135,5,-4.21,148284105,48410,226.02,3190,3200,3015,4165,2245,3205,3063.09,1.27,0,-1498,3258,3231,3198,3171,3138,3235,3175,54,960,500,1980,5,1,10819866,332,-5.98,0.73,12,0.45,-513.00,4191.00,9300,20240219,-66.99,3015,20241129,1.82,9300,-66.99,20240219,3015,1.82,20241129,9300,-66.99,20240219,3015,1.82,20241129,2.17,N,147760,500,54 억,,137656,N,N,0,N,00,N +20241129,130950,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3055,-150,5,-4.68,141678950,46251,215.94,3190,3200,3015,4165,2245,3205,3063.26,1.27,0,-1371,3258,3231,3198,3171,3138,3235,3175,54,960,500,1980,5,1,10819866,331,-5.96,0.73,12,0.43,-513.00,4191.00,9300,20240219,-67.15,3015,20241129,1.33,9300,-67.15,20240219,3015,1.33,20241129,9300,-67.15,20240219,3015,1.33,20241129,2.17,N,147760,500,54 억,,137656,N,N,0,N,00,N +20241129,120952,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3075,-130,5,-4.06,112227785,36571,170.75,3190,3200,3015,4165,2245,3205,3068.76,1.27,0,-4609,3258,3231,3198,3171,3138,3235,3175,54,960,500,1980,5,1,10819866,333,-5.99,0.73,12,0.34,-513.00,4191.00,9300,20240219,-66.94,3015,20241129,1.99,9300,-66.94,20240219,3015,1.99,20241129,9300,-66.94,20240219,3015,1.99,20241129,2.17,N,147760,500,54 억,,137656,N,N,0,N,00,N +20241129,110953,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3060,-145,5,-4.52,106753690,34783,162.40,3190,3200,3015,4165,2245,3205,3069.13,1.27,0,-3833,3258,3231,3198,3171,3138,3235,3175,54,960,500,1980,5,1,10819866,331,-5.96,0.73,12,0.32,-513.00,4191.00,9300,20240219,-67.10,3015,20241129,1.49,9300,-67.10,20240219,3015,1.49,20241129,9300,-67.10,20240219,3015,1.49,20241129,2.17,N,147760,500,54 억,,137656,N,N,0,N,00,N +20241129,100947,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3040,-165,5,-5.15,90513975,29463,137.56,3190,3200,3015,4165,2245,3205,3072.12,1.27,0,-6463,3258,3231,3198,3171,3138,3235,3175,54,960,500,1980,5,1,10819866,329,-5.93,0.73,12,0.27,-513.00,4191.00,9300,20240219,-67.31,3015,20241129,0.83,9300,-67.31,20240219,3015,0.83,20241129,9300,-67.31,20240219,3015,0.83,20241129,2.17,N,147760,500,54 억,,137656,N,N,0,N,00,N +20241129,090951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3125,-80,5,-2.50,2563910,814,3.80,3190,3200,3125,4165,2245,3205,3149.77,1.27,0,-555,3258,3231,3198,3171,3138,3235,3175,54,960,500,1980,5,1,10819866,338,-6.09,0.75,12,0.01,-513.00,4191.00,9300,20240219,-66.40,3065,20240906,1.96,9300,-66.40,20240219,3065,1.96,20240906,9300,-66.40,20240219,3065,1.96,20240906,2.17,N,147760,500,54 억,,137656,N,N,0,N,00,N 20241128,160938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3205,0,3,0.00,68401140,21417,98.72,3205,3225,3165,4165,2245,3205,3193.76,1.30,0,-3414,3371,3287,3236,3152,3101,3262,3127,54,960,500,1980,5,1,10819866,347,-6.25,0.76,12,0.20,-513.00,4191.00,9300,20240219,-65.54,3065,20240906,4.57,9300,-65.54,20240219,3065,4.57,20240906,9300,-65.54,20240219,3065,4.57,20240906,2.17,N,147760,500,54 억,,141053,N,N,0,N,00,N 20241128,150956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3190,-15,5,-0.47,68215695,21359,98.45,3205,3225,3165,4165,2245,3205,3193.75,1.30,0,-3386,3371,3287,3236,3152,3101,3262,3127,54,960,500,1980,5,1,10819866,345,-6.22,0.76,12,0.20,-513.00,4191.00,9300,20240219,-65.70,3065,20240906,4.08,9300,-65.70,20240219,3065,4.08,20240906,9300,-65.70,20240219,3065,4.08,20240906,2.17,N,147760,500,54 억,,141053,N,N,0,N,00,N 20241128,140952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3205,0,3,0.00,59698355,18684,86.12,3205,3225,3165,4165,2245,3205,3195.14,1.30,0,-3052,3371,3287,3236,3152,3101,3262,3127,54,960,500,1980,5,1,10819866,347,-6.25,0.76,12,0.17,-513.00,4191.00,9300,20240219,-65.54,3065,20240906,4.57,9300,-65.54,20240219,3065,4.57,20240906,9300,-65.54,20240219,3065,4.57,20240906,2.17,N,147760,500,54 억,,141053,N,N,0,N,00,N diff --git a/147830/price/prices-20241101.csv b/147830/price/prices-20241101.csv index e3835f23a51a..e91276b68af0 100644 --- a/147830/price/prices-20241101.csv +++ b/147830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160934,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5140,-320,5,-5.86,1302543300,248973,80.90,5460,5490,5140,7090,3830,5460,5231.98,2.74,0,9883,5726,5592,5506,5372,5286,5550,5330,100,1630,500,3490,10,1,20000000,1028,14.12,1.30,12,1.24,364.00,3951.00,11680,20240711,-55.99,3195,20231123,60.88,11680,-55.99,20240711,3350,53.43,20240125,11680,-55.99,20240711,3350,53.43,20240125,4.49,N,147830,500,100 억,,547074,N,N,0,N,00,N +20241129,150950,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5180,-280,5,-5.13,1189492310,227059,73.78,5460,5490,5150,7090,3830,5460,5238.61,2.74,0,13411,5726,5592,5506,5372,5286,5550,5330,100,1630,500,3490,10,1,20000000,1036,14.23,1.31,12,1.14,364.00,3951.00,11680,20240711,-55.65,3195,20231123,62.13,11680,-55.65,20240711,3350,54.63,20240125,11680,-55.65,20240711,3350,54.63,20240125,4.49,N,147830,500,100 억,,547074,N,N,0,N,00,N +20241129,140954,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5220,-240,5,-4.40,948100340,180487,58.65,5460,5490,5160,7090,3830,5460,5252.91,2.74,0,17863,5726,5592,5506,5372,5286,5550,5330,100,1630,500,3490,10,1,20000000,1044,14.34,1.32,12,0.90,364.00,3951.00,11680,20240711,-55.31,3195,20231123,63.38,11680,-55.31,20240711,3350,55.82,20240125,11680,-55.31,20240711,3350,55.82,20240125,4.49,N,147830,500,100 억,,547074,N,N,0,N,00,N +20241129,130950,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5260,-200,5,-3.66,892277180,169830,55.18,5460,5490,5160,7090,3830,5460,5253.84,2.74,0,14975,5726,5592,5506,5372,5286,5550,5330,100,1630,500,3490,10,1,20000000,1052,14.45,1.33,12,0.85,364.00,3951.00,11680,20240711,-54.97,3195,20231123,64.63,11680,-54.97,20240711,3350,57.01,20240125,11680,-54.97,20240711,3350,57.01,20240125,4.49,N,147830,500,100 억,,547074,N,N,0,N,00,N +20241129,120952,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5230,-230,5,-4.21,804657950,153134,49.76,5460,5490,5160,7090,3830,5460,5254.48,2.74,0,12229,5726,5592,5506,5372,5286,5550,5330,100,1630,500,3490,10,1,20000000,1046,14.37,1.32,12,0.77,364.00,3951.00,11680,20240711,-55.22,3195,20231123,63.69,11680,-55.22,20240711,3350,56.12,20240125,11680,-55.22,20240711,3350,56.12,20240125,4.49,N,147830,500,100 억,,547074,N,N,0,N,00,N +20241129,110954,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5210,-250,5,-4.58,740284730,140778,45.74,5460,5490,5160,7090,3830,5460,5258.40,2.74,0,11010,5726,5592,5506,5372,5286,5550,5330,100,1630,500,3490,10,1,20000000,1042,14.31,1.32,12,0.70,364.00,3951.00,11680,20240711,-55.39,3195,20231123,63.07,11680,-55.39,20240711,3350,55.52,20240125,11680,-55.39,20240711,3350,55.52,20240125,4.49,N,147830,500,100 억,,547074,N,N,0,N,00,N +20241129,100948,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5210,-250,5,-4.58,647724410,123025,39.97,5460,5490,5160,7090,3830,5460,5264.85,2.74,0,14908,5726,5592,5506,5372,5286,5550,5330,100,1630,500,3490,10,1,20000000,1042,14.31,1.32,12,0.62,364.00,3951.00,11680,20240711,-55.39,3195,20231123,63.07,11680,-55.39,20240711,3350,55.52,20240125,11680,-55.39,20240711,3350,55.52,20240125,4.49,N,147830,500,100 억,,547074,N,N,0,N,00,N +20241129,090951,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,-80,5,-1.47,55465910,10201,3.31,5460,5490,5380,7090,3830,5460,5437.11,2.74,0,-3895,5726,5592,5506,5372,5286,5550,5330,100,1630,500,3490,10,1,20000000,1076,14.78,1.36,12,0.05,364.00,3951.00,11680,20240711,-53.94,3195,20231123,68.39,11680,-53.94,20240711,3350,60.60,20240125,11680,-53.94,20240711,3350,60.60,20240125,4.49,N,147830,500,100 억,,547074,N,N,0,N,00,N 20241128,160938,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-190,5,-3.36,1673054610,304671,37.92,5620,5640,5420,7340,3960,5650,5491.44,2.94,0,-40657,6230,5940,5750,5460,5270,5845,5365,100,1690,500,3610,10,1,20000000,1092,15.00,1.38,12,1.52,364.00,3951.00,11680,20240711,-53.25,3150,20231121,73.33,11680,-53.25,20240711,3350,62.99,20240125,11680,-53.25,20240711,3350,62.99,20240125,4.44,N,147830,500,100 억,,587931,N,N,0,N,00,N 20241128,150956,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5470,-180,5,-3.19,1626595570,296164,36.86,5620,5640,5420,7340,3960,5650,5492.21,2.94,0,-40281,6230,5940,5750,5460,5270,5845,5365,100,1690,500,3610,10,1,20000000,1094,15.03,1.38,12,1.48,364.00,3951.00,11680,20240711,-53.17,3150,20231121,73.65,11680,-53.17,20240711,3350,63.28,20240125,11680,-53.17,20240711,3350,63.28,20240125,4.44,N,147830,500,100 억,,587931,N,N,0,N,00,N 20241128,140953,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5490,-160,5,-2.83,1380476020,251209,31.27,5620,5640,5420,7340,3960,5650,5495.33,2.94,0,-32346,6230,5940,5750,5460,5270,5845,5365,100,1690,500,3610,10,1,20000000,1098,15.08,1.39,12,1.26,364.00,3951.00,11680,20240711,-53.00,3150,20231121,74.29,11680,-53.00,20240711,3350,63.88,20240125,11680,-53.00,20240711,3350,63.88,20240125,4.44,N,147830,500,100 억,,587931,N,N,0,N,00,N diff --git a/148150/price/prices-20241101.csv b/148150/price/prices-20241101.csv index 910918dd228b..d44beab8cbf3 100644 --- a/148150/price/prices-20241101.csv +++ b/148150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160934,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5820,-280,5,-4.59,1746114540,296650,176.56,6040,6100,5810,7930,4270,6100,5886.33,7.00,0,-68144,6413,6256,6153,5996,5893,6205,5945,179,1830,500,3780,10,1,35860429,2087,9.19,1.41,12,0.83,633.00,4122.00,13280,20240517,-56.17,5150,20240923,13.01,13280,-56.17,20240517,5150,13.01,20240923,13280,-56.17,20240517,5150,13.01,20240923,3.96,N,148150,500,179 억,,2509040,N,N,28,N,00,N +20241129,150951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5860,-240,5,-3.93,1623848890,275693,164.08,6040,6100,5810,7930,4270,6100,5890.06,7.00,0,-63238,6413,6256,6153,5996,5893,6205,5945,179,1830,500,3780,10,1,35860429,2101,9.26,1.42,12,0.77,633.00,4122.00,13280,20240517,-55.87,5150,20240923,13.79,13280,-55.87,20240517,5150,13.79,20240923,13280,-55.87,20240517,5150,13.79,20240923,3.96,N,148150,500,179 억,,2509040,N,N,0,N,00,N +20241129,140954,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5880,-220,5,-3.61,1393875340,236356,140.67,6040,6100,5810,7930,4270,6100,5897.36,7.00,0,-61732,6413,6256,6153,5996,5893,6205,5945,179,1830,500,3780,10,1,35860429,2109,9.29,1.43,12,0.66,633.00,4122.00,13280,20240517,-55.72,5150,20240923,14.17,13280,-55.72,20240517,5150,14.17,20240923,13280,-55.72,20240517,5150,14.17,20240923,3.96,N,148150,500,179 억,,2509040,N,N,0,N,00,N +20241129,130951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5940,-160,5,-2.62,1275550440,216336,128.76,6040,6100,5810,7930,4270,6100,5896.15,7.00,0,-55769,6413,6256,6153,5996,5893,6205,5945,179,1830,500,3780,10,1,35860429,2130,9.38,1.44,12,0.60,633.00,4122.00,13280,20240517,-55.27,5150,20240923,15.34,13280,-55.27,20240517,5150,15.34,20240923,13280,-55.27,20240517,5150,15.34,20240923,3.96,N,148150,500,179 억,,2509040,N,N,0,N,00,N +20241129,120952,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5920,-180,5,-2.95,1131721720,192068,114.31,6040,6100,5810,7930,4270,6100,5892.30,7.00,0,-56787,6413,6256,6153,5996,5893,6205,5945,179,1830,500,3780,10,1,35860429,2123,9.35,1.44,12,0.54,633.00,4122.00,13280,20240517,-55.42,5150,20240923,14.95,13280,-55.42,20240517,5150,14.95,20240923,13280,-55.42,20240517,5150,14.95,20240923,3.96,N,148150,500,179 억,,2509040,N,N,0,N,00,N +20241129,110954,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5820,-280,5,-4.59,1001889270,169839,101.08,6040,6100,5810,7930,4270,6100,5899.05,7.00,0,-51055,6413,6256,6153,5996,5893,6205,5945,179,1830,500,3780,10,1,35860429,2087,9.19,1.41,12,0.47,633.00,4122.00,13280,20240517,-56.17,5150,20240923,13.01,13280,-56.17,20240517,5150,13.01,20240923,13280,-56.17,20240517,5150,13.01,20240923,3.96,N,148150,500,179 억,,2509040,N,N,0,N,00,N +20241129,100948,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5880,-220,5,-3.61,575487030,96903,57.67,6040,6100,5850,7930,4270,6100,5938.79,7.00,0,-24678,6413,6256,6153,5996,5893,6205,5945,179,1830,500,3780,10,1,35860429,2109,9.29,1.43,12,0.27,633.00,4122.00,13280,20240517,-55.72,5150,20240923,14.17,13280,-55.72,20240517,5150,14.17,20240923,13280,-55.72,20240517,5150,14.17,20240923,3.96,N,148150,500,179 억,,2509040,N,N,0,N,00,N +20241129,090952,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5990,-110,5,-1.80,130478840,21735,12.94,6040,6100,5960,7930,4270,6100,6003.17,7.00,0,-15772,6413,6256,6153,5996,5893,6205,5945,179,1830,500,3780,10,1,35860429,2148,9.46,1.45,12,0.06,633.00,4122.00,13280,20240517,-54.89,5150,20240923,16.31,13280,-54.89,20240517,5150,16.31,20240923,13280,-54.89,20240517,5150,16.31,20240923,3.96,N,148150,500,179 억,,2509040,N,N,0,N,00,N 20241128,160938,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6100,-100,5,-1.61,1026065410,167049,75.52,6140,6310,6050,8060,4340,6200,6142.30,7.04,0,-20329,6420,6310,6180,6070,5940,6245,6005,179,1860,500,3840,10,1,35860429,2187,9.64,1.48,12,0.47,633.00,4122.00,13280,20240517,-54.07,5059,20231121,20.58,13280,-54.07,20240517,5150,18.45,20240923,18150,-66.39,20231128,5150,18.45,20240923,3.87,N,148150,500,179 억,,2524371,N,N,1421,N,00,N 20241128,150957,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6080,-120,5,-1.94,986642190,160592,72.60,6140,6310,6050,8060,4340,6200,6143.78,7.04,0,-19831,6420,6310,6180,6070,5940,6245,6005,179,1860,500,3840,10,1,35860429,2180,9.61,1.48,12,0.45,633.00,4122.00,13280,20240517,-54.22,5059,20231121,20.18,13280,-54.22,20240517,5150,18.06,20240923,18150,-66.50,20231128,5150,18.06,20240923,3.87,N,148150,500,179 억,,2524371,N,N,1421,N,00,N 20241128,140953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6090,-110,5,-1.77,742456990,120469,54.46,6140,6310,6090,8060,4340,6200,6163.05,7.04,0,-18936,6420,6310,6180,6070,5940,6245,6005,179,1860,500,3840,10,1,35860429,2184,9.62,1.48,12,0.34,633.00,4122.00,13280,20240517,-54.14,5059,20231121,20.38,13280,-54.14,20240517,5150,18.25,20240923,18150,-66.45,20231128,5150,18.25,20240923,3.87,N,148150,500,179 억,,2524371,N,N,1421,N,00,N diff --git a/148250/price/prices-20241101.csv b/148250/price/prices-20241101.csv index 14af6d4ea044..3a0f160db267 100644 --- a/148250/price/prices-20241101.csv +++ b/148250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3925,-95,5,-2.36,76460565,19103,99.59,3960,4200,3890,5220,2815,4020,4002.40,1.88,0,-555,4213,4116,4053,3956,3893,4085,3925,38,1200,500,2730,5,1,7391186,290,-7.93,0.75,12,0.26,-495.00,5260.00,5400,20241011,-27.31,3500,20240805,12.14,5400,-27.31,20241011,3500,12.14,20240805,5400,-27.31,20241011,3500,12.14,20240805,0.34,N,148250,500,38 억,,139038,N,N,0,N,00,N +20241129,150951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3925,-95,5,-2.36,70933150,17695,92.25,3960,4200,3890,5220,2815,4020,4008.56,1.88,0,-477,4213,4116,4053,3956,3893,4085,3925,38,1200,500,2730,5,1,7391186,290,-7.93,0.75,12,0.24,-495.00,5260.00,5400,20241011,-27.31,3500,20240805,12.14,5400,-27.31,20241011,3500,12.14,20240805,5400,-27.31,20241011,3500,12.14,20240805,0.34,N,148250,500,38 억,,139038,N,N,0,N,00,N +20241129,140955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3975,-45,5,-1.12,63909120,15911,82.95,3960,4200,3890,5220,2815,4020,4016.63,1.88,0,-414,4213,4116,4053,3956,3893,4085,3925,38,1200,500,2730,5,1,7391186,294,-8.03,0.76,12,0.22,-495.00,5260.00,5400,20241011,-26.39,3500,20240805,13.57,5400,-26.39,20241011,3500,13.57,20240805,5400,-26.39,20241011,3500,13.57,20240805,0.34,N,148250,500,38 억,,139038,N,N,0,N,00,N +20241129,130951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,40,2,1.00,61718275,15360,80.08,3960,4200,3890,5220,2815,4020,4018.10,1.88,0,-364,4213,4116,4053,3956,3893,4085,3925,38,1200,500,2730,5,1,7391186,300,-8.20,0.77,12,0.21,-495.00,5260.00,5400,20241011,-24.81,3500,20240805,16.00,5400,-24.81,20241011,3500,16.00,20240805,5400,-24.81,20241011,3500,16.00,20240805,0.34,N,148250,500,38 억,,139038,N,N,0,N,00,N +20241129,120953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3945,-75,5,-1.87,24912270,6354,33.13,3960,4020,3890,5220,2815,4020,3918.32,1.88,0,-225,4213,4116,4053,3956,3893,4085,3925,38,1200,500,2730,5,1,7391186,292,-7.97,0.75,12,0.09,-495.00,5260.00,5400,20241011,-26.94,3500,20240805,12.71,5400,-26.94,20241011,3500,12.71,20240805,5400,-26.94,20241011,3500,12.71,20240805,0.34,N,148250,500,38 억,,139038,N,N,0,N,00,N +20241129,110954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3895,-125,5,-3.11,23479395,5986,31.21,3960,4020,3890,5220,2815,4020,3919.88,1.88,0,-223,4213,4116,4053,3956,3893,4085,3925,38,1200,500,2730,5,1,7391186,288,-7.87,0.74,12,0.08,-495.00,5260.00,5400,20241011,-27.87,3500,20240805,11.29,5400,-27.87,20241011,3500,11.29,20240805,5400,-27.87,20241011,3500,11.29,20240805,0.34,N,148250,500,38 억,,139038,N,N,0,N,00,N +20241129,100948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3905,-115,5,-2.86,18971475,4829,25.18,3960,4020,3890,5220,2815,4020,3925.73,1.88,0,-23,4213,4116,4053,3956,3893,4085,3925,38,1200,500,2730,5,1,7391186,289,-7.89,0.74,12,0.07,-495.00,5260.00,5400,20241011,-27.69,3500,20240805,11.57,5400,-27.69,20241011,3500,11.57,20240805,5400,-27.69,20241011,3500,11.57,20240805,0.34,N,148250,500,38 억,,139038,N,N,0,N,00,N +20241129,090952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,0,3,0.00,658540,164,0.86,3960,4020,3960,5220,2815,4020,3967.14,1.88,0,-2,4213,4116,4053,3956,3893,4085,3925,38,1200,500,2730,5,1,7391186,297,-8.12,0.76,12,0.00,-495.00,5260.00,5400,20241011,-25.56,3500,20240805,14.86,5400,-25.56,20241011,3500,14.86,20240805,5400,-25.56,20241011,3500,14.86,20240805,0.34,N,148250,500,38 억,,139038,N,N,0,N,00,N 20241128,160939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,-135,5,-3.25,76897435,19181,58.35,4150,4150,3990,5400,2910,4155,4009.04,1.87,0,979,4351,4252,4166,4067,3981,4210,4025,38,1245,500,2820,5,1,7391186,297,-8.12,0.76,12,0.26,-495.00,5260.00,5400,20241011,-25.56,3500,20240805,14.86,5400,-25.56,20241011,3500,14.86,20240805,5400,-25.56,20241011,3500,14.86,20240805,0.35,N,148250,500,38 억,,138056,N,N,4,N,00,N 20241128,150957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4045,-110,5,-2.65,70751795,17653,53.70,4150,4150,3990,5400,2910,4155,4007.92,1.87,0,1141,4351,4252,4166,4067,3981,4210,4025,38,1245,500,2820,5,1,7391186,299,-8.17,0.77,12,0.24,-495.00,5260.00,5400,20241011,-25.09,3500,20240805,15.57,5400,-25.09,20241011,3500,15.57,20240805,5400,-25.09,20241011,3500,15.57,20240805,0.35,N,148250,500,38 억,,138056,N,N,4,N,00,N 20241128,140953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4005,-150,5,-3.61,61843095,15424,46.92,4150,4150,3990,5400,2910,4155,4009.54,1.87,0,1202,4351,4252,4166,4067,3981,4210,4025,38,1245,500,2820,5,1,7391186,296,-8.09,0.76,12,0.21,-495.00,5260.00,5400,20241011,-25.83,3500,20240805,14.43,5400,-25.83,20241011,3500,14.43,20240805,5400,-25.83,20241011,3500,14.43,20240805,0.35,N,148250,500,38 억,,138056,N,N,4,N,00,N diff --git a/148780/price/prices-20241101.csv b/148780/price/prices-20241101.csv index e6278881b6d8..6cc24955f55d 100644 --- a/148780/price/prices-20241101.csv +++ b/148780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1045,-40,5,-3.69,132037720,126959,56.31,1075,1084,1020,1410,760,1085,1040.00,0.31,0,-23109,1224,1154,1092,1022,960,1123,991,157,325,500,650,1,1,31445725,329,45.43,2.67,12,0.40,23.00,392.00,2180,20240124,-52.06,900,20241114,16.11,2180,-52.06,20240124,900,16.11,20241114,2180,-52.06,20240124,900,16.11,20241114,0.63,N,148780,500,157 억,,96737,N,N,0,N,00,N +20241129,150951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1035,-50,5,-4.61,127207434,122307,54.25,1075,1084,1020,1410,760,1085,1040.07,0.31,0,-21809,1224,1154,1092,1022,960,1123,991,157,325,500,650,1,1,31445725,325,45.00,2.64,12,0.39,23.00,392.00,2180,20240124,-52.52,900,20241114,15.00,2180,-52.52,20240124,900,15.00,20241114,2180,-52.52,20240124,900,15.00,20241114,0.63,N,148780,500,157 억,,96737,N,N,0,N,00,N +20241129,140955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1028,-57,5,-5.25,77300091,74695,33.13,1075,1075,1020,1410,760,1085,1034.88,0.31,0,-1697,1224,1154,1092,1022,960,1123,991,157,325,500,650,1,1,31445725,323,44.70,2.62,12,0.24,23.00,392.00,2180,20240124,-52.84,900,20241114,14.22,2180,-52.84,20240124,900,14.22,20241114,2180,-52.84,20240124,900,14.22,20241114,0.63,N,148780,500,157 억,,96737,N,N,0,N,00,N +20241129,130951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1031,-54,5,-4.98,69700983,67294,29.85,1075,1075,1027,1410,760,1085,1035.77,0.31,0,-1962,1224,1154,1092,1022,960,1123,991,157,325,500,650,1,1,31445725,324,44.83,2.63,12,0.21,23.00,392.00,2180,20240124,-52.71,900,20241114,14.56,2180,-52.71,20240124,900,14.56,20241114,2180,-52.71,20240124,900,14.56,20241114,0.63,N,148780,500,157 억,,96737,N,N,0,N,00,N +20241129,120953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1037,-48,5,-4.42,56783406,54753,24.29,1075,1075,1028,1410,760,1085,1037.08,0.31,0,-3347,1224,1154,1092,1022,960,1123,991,157,325,500,650,1,1,31445725,326,45.09,2.65,12,0.17,23.00,392.00,2180,20240124,-52.43,900,20241114,15.22,2180,-52.43,20240124,900,15.22,20241114,2180,-52.43,20240124,900,15.22,20241114,0.63,N,148780,500,157 억,,96737,N,N,0,N,00,N +20241129,110955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1028,-57,5,-5.25,48316183,46521,20.63,1075,1075,1028,1410,760,1085,1038.59,0.31,0,-3878,1224,1154,1092,1022,960,1123,991,157,325,500,650,1,1,31445725,323,44.70,2.62,12,0.15,23.00,392.00,2180,20240124,-52.84,900,20241114,14.22,2180,-52.84,20240124,900,14.22,20241114,2180,-52.84,20240124,900,14.22,20241114,0.63,N,148780,500,157 억,,96737,N,N,0,N,00,N +20241129,100949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1037,-48,5,-4.42,25564131,24568,10.90,1075,1075,1030,1410,760,1085,1040.55,0.31,0,-635,1224,1154,1092,1022,960,1123,991,157,325,500,650,1,1,31445725,326,45.09,2.65,12,0.08,23.00,392.00,2180,20240124,-52.43,900,20241114,15.22,2180,-52.43,20240124,900,15.22,20241114,2180,-52.43,20240124,900,15.22,20241114,0.63,N,148780,500,157 억,,96737,N,N,0,N,00,N +20241129,090952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1039,-46,5,-4.24,6566834,6310,2.80,1075,1075,1030,1410,760,1085,1040.70,0.31,0,-532,1224,1154,1092,1022,960,1123,991,157,325,500,650,1,1,31445725,327,45.17,2.65,12,0.02,23.00,392.00,2180,20240124,-52.34,900,20241114,15.44,2180,-52.34,20240124,900,15.44,20241114,2180,-52.34,20240124,900,15.44,20241114,0.63,N,148780,500,157 억,,96737,N,N,0,N,00,N 20241128,160939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1085,14,2,1.31,245789925,225384,73.78,1090,1162,1030,1392,750,1071,1090.54,0.31,0,-591,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,341,47.17,2.77,12,0.72,23.00,392.00,2180,20240124,-50.23,900,20241114,20.56,2180,-50.23,20240124,900,20.56,20241114,2180,-50.23,20240124,900,20.56,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N 20241128,150957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1039,-32,5,-2.99,237126006,217259,71.12,1090,1162,1030,1392,750,1071,1091.44,0.31,0,2771,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,327,45.17,2.65,12,0.69,23.00,392.00,2180,20240124,-52.34,900,20241114,15.44,2180,-52.34,20240124,900,15.44,20241114,2180,-52.34,20240124,900,15.44,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N 20241128,140954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1045,-26,5,-2.43,222066306,202787,66.38,1090,1162,1030,1392,750,1071,1095.07,0.31,0,1551,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,329,45.43,2.67,12,0.64,23.00,392.00,2180,20240124,-52.06,900,20241114,16.11,2180,-52.06,20240124,900,16.11,20241114,2180,-52.06,20240124,900,16.11,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N diff --git a/148930/price/prices-20241101.csv b/148930/price/prices-20241101.csv index 910a793c1db3..00d225d1005d 100644 --- a/148930/price/prices-20241101.csv +++ b/148930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,0,3,0.00,14388495,3727,68.99,3880,3900,3805,5040,2720,3880,3860.61,0.56,0,-745,4020,3950,3875,3805,3730,3985,3840,51,1160,500,2710,5,1,10175213,395,7.00,0.64,12,0.04,554.00,6023.00,8450,20240222,-54.08,3520,20241115,10.23,8450,-54.08,20240222,3520,10.23,20241115,8450,-54.08,20240222,3520,10.23,20241115,2.28,N,148930,500,50 억,,57233,N,N,0,N,00,N +20241129,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-15,5,-0.39,12499290,3240,59.98,3880,3900,3805,5040,2720,3880,3857.81,0.56,0,-679,4020,3950,3875,3805,3730,3985,3840,51,1160,500,2710,5,1,10175213,393,6.98,0.64,12,0.03,554.00,6023.00,8450,20240222,-54.26,3520,20241115,9.80,8450,-54.26,20240222,3520,9.80,20241115,8450,-54.26,20240222,3520,9.80,20241115,2.28,N,148930,500,50 억,,57233,N,N,0,N,00,N +20241129,140955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,10,2,0.26,10377670,2693,49.85,3880,3900,3805,5040,2720,3880,3853.57,0.56,0,-651,4020,3950,3875,3805,3730,3985,3840,51,1160,500,2710,5,1,10175213,396,7.02,0.65,12,0.03,554.00,6023.00,8450,20240222,-53.96,3520,20241115,10.51,8450,-53.96,20240222,3520,10.51,20241115,8450,-53.96,20240222,3520,10.51,20241115,2.28,N,148930,500,50 억,,57233,N,N,0,N,00,N +20241129,130952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,-5,5,-0.13,10110260,2624,48.57,3880,3900,3805,5040,2720,3880,3853.00,0.56,0,-680,4020,3950,3875,3805,3730,3985,3840,51,1160,500,2710,5,1,10175213,394,6.99,0.64,12,0.03,554.00,6023.00,8450,20240222,-54.14,3520,20241115,10.09,8450,-54.14,20240222,3520,10.09,20241115,8450,-54.14,20240222,3520,10.09,20241115,2.28,N,148930,500,50 억,,57233,N,N,0,N,00,N +20241129,120953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-10,5,-0.26,10056045,2610,48.32,3880,3900,3805,5040,2720,3880,3852.89,0.56,0,-668,4020,3950,3875,3805,3730,3985,3840,51,1160,500,2710,5,1,10175213,394,6.99,0.64,12,0.03,554.00,6023.00,8450,20240222,-54.20,3520,20241115,9.94,8450,-54.20,20240222,3520,9.94,20241115,8450,-54.20,20240222,3520,9.94,20241115,2.28,N,148930,500,50 억,,57233,N,N,0,N,00,N +20241129,110955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-10,5,-0.26,6482240,1683,31.16,3880,3900,3805,5040,2720,3880,3851.60,0.56,0,-271,4020,3950,3875,3805,3730,3985,3840,51,1160,500,2710,5,1,10175213,394,6.99,0.64,12,0.02,554.00,6023.00,8450,20240222,-54.20,3520,20241115,9.94,8450,-54.20,20240222,3520,9.94,20241115,8450,-54.20,20240222,3520,9.94,20241115,2.28,N,148930,500,50 억,,57233,N,N,0,N,00,N +20241129,100949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,5,2,0.13,1217145,316,5.85,3880,3900,3805,5040,2720,3880,3851.72,0.56,0,-94,4020,3950,3875,3805,3730,3985,3840,51,1160,500,2710,5,1,10175213,395,7.01,0.65,12,0.00,554.00,6023.00,8450,20240222,-54.02,3520,20241115,10.37,8450,-54.02,20240222,3520,10.37,20241115,8450,-54.02,20240222,3520,10.37,20241115,2.28,N,148930,500,50 억,,57233,N,N,0,N,00,N +20241129,090953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,0,3,0.00,27155,7,0.13,3880,3880,3875,5040,2720,3880,3879.29,0.56,0,4,4020,3950,3875,3805,3730,3985,3840,51,1160,500,2710,5,1,10175213,395,7.00,0.64,12,0.00,554.00,6023.00,8450,20240222,-54.08,3520,20241115,10.23,8450,-54.08,20240222,3520,10.23,20241115,8450,-54.08,20240222,3520,10.23,20241115,2.28,N,148930,500,50 억,,57233,N,N,0,N,00,N 20241128,160939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,15,2,0.39,20952155,5402,47.21,3830,3945,3800,5020,2710,3865,3878.59,0.56,0,711,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,395,7.00,0.64,12,0.05,554.00,6023.00,8450,20240222,-54.08,3520,20241115,10.23,8450,-54.08,20240222,3520,10.23,20241115,8450,-54.08,20240222,3520,10.23,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N 20241128,150958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,50,2,1.29,19892740,5129,44.83,3830,3945,3800,5020,2710,3865,3878.48,0.56,0,733,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,398,7.07,0.65,12,0.05,554.00,6023.00,8450,20240222,-53.67,3520,20241115,11.22,8450,-53.67,20240222,3520,11.22,20241115,8450,-53.67,20240222,3520,11.22,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N 20241128,140954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,15,2,0.39,15262030,3935,34.39,3830,3945,3800,5020,2710,3865,3878.53,0.56,0,89,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,395,7.00,0.64,12,0.04,554.00,6023.00,8450,20240222,-54.08,3520,20241115,10.23,8450,-54.08,20240222,3520,10.23,20241115,8450,-54.08,20240222,3520,10.23,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N diff --git a/149010/price/prices-20241101.csv b/149010/price/prices-20241101.csv index 35e9d59a36cb..3ca001ff5e3e 100644 --- a/149010/price/prices-20241101.csv +++ b/149010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160935,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7200,0,3,0.00,833450,118,78.15,7100,7200,7000,8280,6120,7200,7063.14,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,16,1080,500,4750,10,1,3120000,225,12.27,1.78,12,0.00,587.00,4040.00,9100,20240313,-20.88,7000,20241129,2.86,9100,-20.88,20240313,7000,2.86,20241129,9100,-20.88,20240313,7000,2.86,20241129,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241129,150952,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7050,-150,5,-2.08,826250,117,77.48,7100,7150,7000,8280,6120,7200,7061.97,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,16,1080,500,4750,10,1,3120000,220,12.01,1.75,12,0.00,587.00,4040.00,9100,20240313,-22.53,7000,20241129,0.71,9100,-22.53,20240313,7000,0.71,20241129,9100,-22.53,20240313,7000,0.71,20241129,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241129,140956,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7000,-200,5,-2.78,501500,71,47.02,7100,7100,7000,8280,6120,7200,7063.38,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,16,1080,500,4750,10,1,3120000,218,11.93,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.08,7000,20241129,0.00,9100,-23.08,20240313,7000,0.00,20241129,9100,-23.08,20240313,7000,0.00,20241129,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241129,130952,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7000,-200,5,-2.78,501500,71,47.02,7100,7100,7000,8280,6120,7200,7063.38,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,16,1080,500,4750,10,1,3120000,218,11.93,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.08,7000,20241129,0.00,9100,-23.08,20240313,7000,0.00,20241129,9100,-23.08,20240313,7000,0.00,20241129,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241129,120954,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7000,-200,5,-2.78,501500,71,47.02,7100,7100,7000,8280,6120,7200,7063.38,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,16,1080,500,4750,10,1,3120000,218,11.93,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.08,7000,20241129,0.00,9100,-23.08,20240313,7000,0.00,20241129,9100,-23.08,20240313,7000,0.00,20241129,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241129,110955,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7000,-200,5,-2.78,501500,71,47.02,7100,7100,7000,8280,6120,7200,7063.38,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,16,1080,500,4750,10,1,3120000,218,11.93,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.08,7000,20241129,0.00,9100,-23.08,20240313,7000,0.00,20241129,9100,-23.08,20240313,7000,0.00,20241129,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241129,100949,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7000,-200,5,-2.78,501500,71,47.02,7100,7100,7000,8280,6120,7200,7063.38,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,16,1080,500,4750,10,1,3120000,218,11.93,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.08,7000,20241129,0.00,9100,-23.08,20240313,7000,0.00,20241129,9100,-23.08,20240313,7000,0.00,20241129,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241129,090953,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,0,0,0.00,0,0,0,8280,6120,7200,0.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,16,1080,500,4750,10,1,3120000,225,12.27,1.78,12,0.00,587.00,4040.00,9100,20240313,-20.88,7050,20241112,2.13,9100,-20.88,20240313,7050,2.13,20241112,9100,-20.88,20240313,7050,2.13,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241128,160940,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,1087200,151,71.56,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7466,7332,7266,7132,7066,7300,7100,16,1080,500,4750,10,1,3120000,225,12.27,1.78,12,0.00,587.00,4040.00,9100,20240313,-20.88,7050,20241112,2.13,9100,-20.88,20240313,7050,2.13,20241112,9100,-20.88,20240313,7050,2.13,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241128,150958,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,1087200,151,71.56,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7466,7332,7266,7132,7066,7300,7100,16,1080,500,4750,10,1,3120000,225,12.27,1.78,12,0.00,587.00,4040.00,9100,20240313,-20.88,7050,20241112,2.13,9100,-20.88,20240313,7050,2.13,20241112,9100,-20.88,20240313,7050,2.13,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241128,140954,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,1087200,151,71.56,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7466,7332,7266,7132,7066,7300,7100,16,1080,500,4750,10,1,3120000,225,12.27,1.78,12,0.00,587.00,4040.00,9100,20240313,-20.88,7050,20241112,2.13,9100,-20.88,20240313,7050,2.13,20241112,9100,-20.88,20240313,7050,2.13,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20241101.csv b/149300/price/prices-20241101.csv index 036ba3c572ef..31084b919541 100644 --- a/149300/price/prices-20241101.csv +++ b/149300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160936,57,100.00,KONEX,,,N,N,N,N, ,N,384,7,2,1.86,732745,2263,1571.53,394,394,322,433,321,377,323.79,0.00,0,0,405,391,384,370,363,387,366,217,56,500,220,1,1,43486252,167,-2.89,2.49,12,0.01,-133.00,154.00,610,20240108,-37.05,266,20240705,44.36,610,-37.05,20240108,266,44.36,20240705,610,-37.05,20240108,266,44.36,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241129,150953,57,100.00,KONEX,,,N,N,N,N, ,N,384,7,2,1.86,728905,2253,1564.58,394,394,322,433,321,377,323.53,0.00,0,0,405,391,384,370,363,387,366,217,56,500,220,1,1,43486252,167,-2.89,2.49,12,0.01,-133.00,154.00,610,20240108,-37.05,266,20240705,44.36,610,-37.05,20240108,266,44.36,20240705,610,-37.05,20240108,266,44.36,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241129,140956,57,100.00,KONEX,,,N,N,N,N, ,N,394,17,2,4.51,18124,46,31.94,394,394,394,433,321,377,394.00,0.00,0,0,405,391,384,370,363,387,366,217,56,500,220,1,1,43486252,171,-2.96,2.56,12,0.00,-133.00,154.00,610,20240108,-35.41,266,20240705,48.12,610,-35.41,20240108,266,48.12,20240705,610,-35.41,20240108,266,48.12,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241129,130952,57,100.00,KONEX,,,N,N,N,N, ,N,394,17,2,4.51,18124,46,31.94,394,394,394,433,321,377,394.00,0.00,0,0,405,391,384,370,363,387,366,217,56,500,220,1,1,43486252,171,-2.96,2.56,12,0.00,-133.00,154.00,610,20240108,-35.41,266,20240705,48.12,610,-35.41,20240108,266,48.12,20240705,610,-35.41,20240108,266,48.12,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241129,120954,57,100.00,KONEX,,,N,N,N,N, ,N,394,17,2,4.51,18124,46,31.94,394,394,394,433,321,377,394.00,0.00,0,0,405,391,384,370,363,387,366,217,56,500,220,1,1,43486252,171,-2.96,2.56,12,0.00,-133.00,154.00,610,20240108,-35.41,266,20240705,48.12,610,-35.41,20240108,266,48.12,20240705,610,-35.41,20240108,266,48.12,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241129,110955,57,100.00,KONEX,,,N,N,N,N, ,N,394,17,2,4.51,18124,46,31.94,394,394,394,433,321,377,394.00,0.00,0,0,405,391,384,370,363,387,366,217,56,500,220,1,1,43486252,171,-2.96,2.56,12,0.00,-133.00,154.00,610,20240108,-35.41,266,20240705,48.12,610,-35.41,20240108,266,48.12,20240705,610,-35.41,20240108,266,48.12,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241129,100950,57,100.00,KONEX,,,N,N,N,N, ,N,394,17,2,4.51,18124,46,31.94,394,394,394,433,321,377,394.00,0.00,0,0,405,391,384,370,363,387,366,217,56,500,220,1,1,43486252,171,-2.96,2.56,12,0.00,-133.00,154.00,610,20240108,-35.41,266,20240705,48.12,610,-35.41,20240108,266,48.12,20240705,610,-35.41,20240108,266,48.12,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241129,090953,57,100.00,KONEX,,,N,N,N,N, ,N,394,17,2,4.51,18124,46,31.94,394,394,394,433,321,377,394.00,0.00,0,0,405,391,384,370,363,387,366,217,56,500,220,1,1,43486252,171,-2.96,2.56,12,0.00,-133.00,154.00,610,20240108,-35.41,266,20240705,48.12,610,-35.41,20240108,266,48.12,20240705,610,-35.41,20240108,266,48.12,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241128,160940,57,100.00,KONEX,,,N,N,N,N, ,N,377,14,2,3.86,54684,144,685.71,398,398,377,417,309,363,379.75,0.00,0,0,419,390,355,326,291,373,309,217,54,500,210,1,1,43486252,164,-2.83,2.45,12,0.00,-133.00,154.00,610,20240108,-38.20,266,20240705,41.73,610,-38.20,20240108,266,41.73,20240705,610,-38.20,20240108,266,41.73,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241128,150958,57,100.00,KONEX,,,N,N,N,N, ,N,377,14,2,3.86,54684,144,685.71,398,398,377,417,309,363,379.75,0.00,0,0,419,390,355,326,291,373,309,217,54,500,210,1,1,43486252,164,-2.83,2.45,12,0.00,-133.00,154.00,610,20240108,-38.20,266,20240705,41.73,610,-38.20,20240108,266,41.73,20240705,610,-38.20,20240108,266,41.73,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241128,140954,57,100.00,KONEX,,,N,N,N,N, ,N,383,20,2,5.51,12083,31,147.62,398,398,383,417,309,363,389.77,0.00,0,0,419,390,355,326,291,373,309,217,54,500,210,1,1,43486252,167,-2.88,2.49,12,0.00,-133.00,154.00,610,20240108,-37.21,266,20240705,43.98,610,-37.21,20240108,266,43.98,20240705,610,-37.21,20240108,266,43.98,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20241101.csv b/149950/price/prices-20241101.csv index a3959eae5aba..4d405a10337c 100644 --- a/149950/price/prices-20241101.csv +++ b/149950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8630,-80,5,-0.92,213319070,24961,168.86,8640,8930,8420,11320,6100,8710,8546.09,1.19,0,-7120,8843,8776,8713,8646,8583,8810,8680,82,2610,500,6090,10,1,15607500,1347,28.02,0.87,12,0.16,308.00,9970.00,17640,20240701,-51.08,8410,20241115,2.62,17640,-51.08,20240701,8410,2.62,20241115,17640,-51.08,20240701,8410,2.62,20241115,0.51,N,149950,500,81 억,,186394,N,N,1,N,00,N +20241129,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,-210,5,-2.41,197931580,23172,156.76,8640,8930,8420,11320,6100,8710,8541.84,1.19,0,-6104,8843,8776,8713,8646,8583,8810,8680,82,2610,500,6090,10,1,15607500,1327,27.60,0.85,12,0.15,308.00,9970.00,17640,20240701,-51.81,8410,20241115,1.07,17640,-51.81,20240701,8410,1.07,20241115,17640,-51.81,20240701,8410,1.07,20241115,0.51,N,149950,500,81 억,,186394,N,N,1,N,00,N +20241129,140956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,-160,5,-1.84,187794470,21983,148.71,8640,8930,8420,11320,6100,8710,8542.71,1.19,0,-5496,8843,8776,8713,8646,8583,8810,8680,82,2610,500,6090,10,1,15607500,1334,27.76,0.86,12,0.14,308.00,9970.00,17640,20240701,-51.53,8410,20241115,1.66,17640,-51.53,20240701,8410,1.66,20241115,17640,-51.53,20240701,8410,1.66,20241115,0.51,N,149950,500,81 억,,186394,N,N,1,N,00,N +20241129,130953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8570,-140,5,-1.61,159316410,18666,126.28,8640,8930,8420,11320,6100,8710,8535.11,1.19,0,-5958,8843,8776,8713,8646,8583,8810,8680,82,2610,500,6090,10,1,15607500,1338,27.82,0.86,12,0.12,308.00,9970.00,17640,20240701,-51.42,8410,20241115,1.90,17640,-51.42,20240701,8410,1.90,20241115,17640,-51.42,20240701,8410,1.90,20241115,0.51,N,149950,500,81 억,,186394,N,N,1,N,00,N +20241129,120954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8420,-290,5,-3.33,133707350,15652,105.89,8640,8930,8420,11320,6100,8710,8542.51,1.19,0,-6538,8843,8776,8713,8646,8583,8810,8680,82,2610,500,6090,10,1,15607500,1314,27.34,0.84,12,0.10,308.00,9970.00,17640,20240701,-52.27,8410,20241115,0.12,17640,-52.27,20240701,8410,0.12,20241115,17640,-52.27,20240701,8410,0.12,20241115,0.51,N,149950,500,81 억,,186394,N,N,1,N,00,N +20241129,110956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,-210,5,-2.41,119434640,13963,94.46,8640,8930,8440,11320,6100,8710,8553.65,1.19,0,-5743,8843,8776,8713,8646,8583,8810,8680,82,2610,500,6090,10,1,15607500,1327,27.60,0.85,12,0.09,308.00,9970.00,17640,20240701,-51.81,8410,20241115,1.07,17640,-51.81,20240701,8410,1.07,20241115,17640,-51.81,20240701,8410,1.07,20241115,0.51,N,149950,500,81 억,,186394,N,N,1,N,00,N +20241129,100950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8440,-270,5,-3.10,98063460,11444,77.42,8640,8930,8440,11320,6100,8710,8568.98,1.19,0,-3795,8843,8776,8713,8646,8583,8810,8680,82,2610,500,6090,10,1,15607500,1317,27.40,0.85,12,0.07,308.00,9970.00,17640,20240701,-52.15,8410,20241115,0.36,17640,-52.15,20240701,8410,0.36,20241115,17640,-52.15,20240701,8410,0.36,20241115,0.51,N,149950,500,81 억,,186394,N,N,1,N,00,N +20241129,090953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8540,-170,5,-1.95,16558570,1924,13.02,8640,8930,8540,11320,6100,8710,8606.33,1.19,0,-1591,8843,8776,8713,8646,8583,8810,8680,82,2610,500,6090,10,1,15607500,1333,27.73,0.86,12,0.01,308.00,9970.00,17640,20240701,-51.59,8410,20241115,1.55,17640,-51.59,20240701,8410,1.55,20241115,17640,-51.59,20240701,8410,1.55,20241115,0.51,N,149950,500,81 억,,186394,N,N,1,N,00,N 20241128,160940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,-20,5,-0.23,128647350,14782,97.86,8690,8780,8650,11340,6120,8730,8702.97,1.18,0,2743,9136,8932,8766,8562,8396,8850,8480,82,2610,500,6110,10,1,15607500,1359,28.28,0.87,12,0.09,308.00,9970.00,17640,20240701,-50.62,8410,20241115,3.57,17640,-50.62,20240701,8410,3.57,20241115,17640,-50.62,20240701,8410,3.57,20241115,0.52,N,149950,500,81 억,,183651,N,N,1,N,00,N 20241128,150959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8680,-50,5,-0.57,118798870,13650,90.37,8690,8780,8650,11340,6120,8730,8703.21,1.18,0,2969,9136,8932,8766,8562,8396,8850,8480,82,2610,500,6110,10,1,15607500,1355,28.18,0.87,12,0.09,308.00,9970.00,17640,20240701,-50.79,8410,20241115,3.21,17640,-50.79,20240701,8410,3.21,20241115,17640,-50.79,20240701,8410,3.21,20241115,0.52,N,149950,500,81 억,,183651,N,N,0,N,00,N 20241128,140955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8660,-70,5,-0.80,116236520,13355,88.41,8690,8780,8650,11340,6120,8730,8703.60,1.18,0,2972,9136,8932,8766,8562,8396,8850,8480,82,2610,500,6110,10,1,15607500,1352,28.12,0.87,12,0.09,308.00,9970.00,17640,20240701,-50.91,8410,20241115,2.97,17640,-50.91,20240701,8410,2.97,20241115,17640,-50.91,20240701,8410,2.97,20241115,0.52,N,149950,500,81 억,,183651,N,N,0,N,00,N diff --git a/149980/price/prices-20241101.csv b/149980/price/prices-20241101.csv index 1f514fade913..07043f107df0 100644 --- a/149980/price/prices-20241101.csv +++ b/149980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6330,-200,5,-3.06,367819310,57744,73.29,6550,6560,6300,8480,4580,6530,6369.83,0.35,0,-14914,6703,6616,6533,6446,6363,6660,6490,19,1950,100,4700,10,1,18594363,1177,14.32,1.36,12,0.31,442.00,4641.00,11250,20240626,-43.73,5760,20241115,9.90,11250,-43.73,20240626,5760,9.90,20241115,11250,-43.73,20240626,5760,9.90,20241115,3.83,N,149980,100,18 억,,65158,N,N,0,N,00,N +20241129,150953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6300,-230,5,-3.52,340586600,53432,67.82,6550,6560,6300,8480,4580,6530,6374.21,0.35,0,-14418,6703,6616,6533,6446,6363,6660,6490,19,1950,100,4700,10,1,18594363,1171,14.25,1.36,12,0.29,442.00,4641.00,11250,20240626,-44.00,5760,20241115,9.38,11250,-44.00,20240626,5760,9.38,20241115,11250,-44.00,20240626,5760,9.38,20241115,3.83,N,149980,100,18 억,,65158,N,N,0,N,00,N +20241129,140957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6370,-160,5,-2.45,239727370,37474,47.56,6550,6560,6310,8480,4580,6530,6397.17,0.35,0,-5881,6703,6616,6533,6446,6363,6660,6490,19,1950,100,4700,10,1,18594363,1184,14.41,1.37,12,0.20,442.00,4641.00,11250,20240626,-43.38,5760,20241115,10.59,11250,-43.38,20240626,5760,10.59,20241115,11250,-43.38,20240626,5760,10.59,20241115,3.83,N,149980,100,18 억,,65158,N,N,0,N,00,N +20241129,130953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6330,-200,5,-3.06,220466600,34439,43.71,6550,6560,6310,8480,4580,6530,6401.66,0.35,0,-5680,6703,6616,6533,6446,6363,6660,6490,19,1950,100,4700,10,1,18594363,1177,14.32,1.36,12,0.19,442.00,4641.00,11250,20240626,-43.73,5760,20241115,9.90,11250,-43.73,20240626,5760,9.90,20241115,11250,-43.73,20240626,5760,9.90,20241115,3.83,N,149980,100,18 억,,65158,N,N,0,N,00,N +20241129,120955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6350,-180,5,-2.76,200243620,31254,39.67,6550,6560,6310,8480,4580,6530,6406.98,0.35,0,-4610,6703,6616,6533,6446,6363,6660,6490,19,1950,100,4700,10,1,18594363,1181,14.37,1.37,12,0.17,442.00,4641.00,11250,20240626,-43.56,5760,20241115,10.24,11250,-43.56,20240626,5760,10.24,20241115,11250,-43.56,20240626,5760,10.24,20241115,3.83,N,149980,100,18 억,,65158,N,N,0,N,00,N +20241129,110956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6330,-200,5,-3.06,186054490,29015,36.83,6550,6560,6310,8480,4580,6530,6412.36,0.35,0,-5040,6703,6616,6533,6446,6363,6660,6490,19,1950,100,4700,10,1,18594363,1177,14.32,1.36,12,0.16,442.00,4641.00,11250,20240626,-43.73,5760,20241115,9.90,11250,-43.73,20240626,5760,9.90,20241115,11250,-43.73,20240626,5760,9.90,20241115,3.83,N,149980,100,18 억,,65158,N,N,0,N,00,N +20241129,100950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6380,-150,5,-2.30,141414430,21993,27.91,6550,6560,6310,8480,4580,6530,6429.97,0.35,0,-5839,6703,6616,6533,6446,6363,6660,6490,19,1950,100,4700,10,1,18594363,1186,14.43,1.37,12,0.12,442.00,4641.00,11250,20240626,-43.29,5760,20241115,10.76,11250,-43.29,20240626,5760,10.76,20241115,11250,-43.29,20240626,5760,10.76,20241115,3.83,N,149980,100,18 억,,65158,N,N,0,N,00,N +20241129,090954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6490,-40,5,-0.61,20339630,3119,3.96,6550,6560,6490,8480,4580,6530,6521.20,0.35,0,-1912,6703,6616,6533,6446,6363,6660,6490,19,1950,100,4700,10,1,18594363,1207,14.68,1.40,12,0.02,442.00,4641.00,11250,20240626,-42.31,5760,20241115,12.67,11250,-42.31,20240626,5760,12.67,20241115,11250,-42.31,20240626,5760,12.67,20241115,3.83,N,149980,100,18 억,,65158,N,N,0,N,00,N 20241128,160941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6530,30,2,0.46,508065350,77537,71.76,6500,6620,6450,8450,4550,6500,6552.55,0.34,0,1039,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1214,14.77,1.41,12,0.42,442.00,4641.00,11250,20240626,-41.96,5760,20241115,13.37,11250,-41.96,20240626,5760,13.37,20241115,11250,-41.96,20240626,5760,13.37,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N 20241128,150959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6530,30,2,0.46,497713260,75951,70.29,6500,6620,6450,8450,4550,6500,6553.08,0.34,0,175,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1214,14.77,1.41,12,0.41,442.00,4641.00,11250,20240626,-41.96,5760,20241115,13.37,11250,-41.96,20240626,5760,13.37,20241115,11250,-41.96,20240626,5760,13.37,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N 20241128,140955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6550,50,2,0.77,381580480,58166,53.83,6500,6620,6450,8450,4550,6500,6560.20,0.34,0,-1234,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1218,14.82,1.41,12,0.31,442.00,4641.00,11250,20240626,-41.78,5760,20241115,13.72,11250,-41.78,20240626,5760,13.72,20241115,11250,-41.78,20240626,5760,13.72,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N diff --git a/150840/price/prices-20241101.csv b/150840/price/prices-20241101.csv index 69f9d71f379a..328c3bd23c18 100644 --- a/150840/price/prices-20241101.csv +++ b/150840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160937,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231122,0.00,5850,20231122,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231129,5850,0.00,20231129,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241129,150954,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231122,0.00,5850,20231122,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231129,5850,0.00,20231129,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241129,140957,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231122,0.00,5850,20231122,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231129,5850,0.00,20231129,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241129,130953,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231122,0.00,5850,20231122,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231129,5850,0.00,20231129,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241129,120955,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231122,0.00,5850,20231122,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231129,5850,0.00,20231129,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241129,110956,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231122,0.00,5850,20231122,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231129,5850,0.00,20231129,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241129,100950,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231122,0.00,5850,20231122,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231129,5850,0.00,20231129,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241129,090954,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231122,0.00,5850,20231122,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231129,5850,0.00,20231129,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241128,160941,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231121,0.00,5850,20231121,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231128,5850,0.00,20231128,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241128,150959,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231121,0.00,5850,20231121,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231128,5850,0.00,20231128,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241128,140955,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231121,0.00,5850,20231121,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231128,5850,0.00,20231128,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20241101.csv b/150900/price/prices-20241101.csv index a33bd6fa38bb..932218053d48 100644 --- a/150900/price/prices-20241101.csv +++ b/150900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,60,2,1.12,1057168850,199731,31.29,5380,5480,5110,6990,3770,5380,5292.75,11.52,0,-8955,6006,5692,5216,4902,4426,5850,5060,58,1610,500,3760,10,1,11685422,636,14.43,1.76,12,1.71,377.00,3088.00,10100,20240108,-46.14,4110,20241115,32.36,10100,-46.14,20240108,4110,32.36,20241115,10100,-46.14,20240108,4110,32.36,20241115,2.58,N,150900,500,58 억,,1346362,N,N,0,N,00,N +20241129,150954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,-10,5,-0.19,999305240,189027,29.61,5380,5480,5110,6990,3770,5380,5286.57,11.52,0,-6575,6006,5692,5216,4902,4426,5850,5060,58,1610,500,3760,10,1,11685422,628,14.24,1.74,12,1.62,377.00,3088.00,10100,20240108,-46.83,4110,20241115,30.66,10100,-46.83,20240108,4110,30.66,20241115,10100,-46.83,20240108,4110,30.66,20241115,2.58,N,150900,500,58 억,,1346362,N,N,0,N,00,N +20241129,140957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5340,-40,5,-0.74,881941440,167185,26.19,5380,5480,5110,6990,3770,5380,5275.24,11.52,0,-5755,6006,5692,5216,4902,4426,5850,5060,58,1610,500,3760,10,1,11685422,624,14.16,1.73,12,1.43,377.00,3088.00,10100,20240108,-47.13,4110,20241115,29.93,10100,-47.13,20240108,4110,29.93,20241115,10100,-47.13,20240108,4110,29.93,20241115,2.58,N,150900,500,58 억,,1346362,N,N,0,N,00,N +20241129,130954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,-60,5,-1.12,786106140,149236,23.38,5380,5480,5110,6990,3770,5380,5267.54,11.52,0,-6890,6006,5692,5216,4902,4426,5850,5060,58,1610,500,3760,10,1,11685422,622,14.11,1.72,12,1.28,377.00,3088.00,10100,20240108,-47.33,4110,20241115,29.44,10100,-47.33,20240108,4110,29.44,20241115,10100,-47.33,20240108,4110,29.44,20241115,2.58,N,150900,500,58 억,,1346362,N,N,0,N,00,N +20241129,120955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,-50,5,-0.93,665459740,126340,19.79,5380,5480,5110,6990,3770,5380,5267.21,11.52,0,-10609,6006,5692,5216,4902,4426,5850,5060,58,1610,500,3760,10,1,11685422,623,14.14,1.73,12,1.08,377.00,3088.00,10100,20240108,-47.23,4110,20241115,29.68,10100,-47.23,20240108,4110,29.68,20241115,10100,-47.23,20240108,4110,29.68,20241115,2.58,N,150900,500,58 억,,1346362,N,N,0,N,00,N +20241129,110957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-160,5,-2.97,533233480,101418,15.89,5380,5480,5110,6990,3770,5380,5257.78,11.52,0,-6166,6006,5692,5216,4902,4426,5850,5060,58,1610,500,3760,10,1,11685422,610,13.85,1.69,12,0.87,377.00,3088.00,10100,20240108,-48.32,4110,20241115,27.01,10100,-48.32,20240108,4110,27.01,20241115,10100,-48.32,20240108,4110,27.01,20241115,2.58,N,150900,500,58 억,,1346362,N,N,0,N,00,N +20241129,100951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,-180,5,-3.35,427705150,81017,12.69,5380,5480,5110,6990,3770,5380,5279.20,11.52,0,-5557,6006,5692,5216,4902,4426,5850,5060,58,1610,500,3760,10,1,11685422,608,13.79,1.68,12,0.69,377.00,3088.00,10100,20240108,-48.51,4110,20241115,26.52,10100,-48.51,20240108,4110,26.52,20241115,10100,-48.51,20240108,4110,26.52,20241115,2.58,N,150900,500,58 억,,1346362,N,N,0,N,00,N +20241129,090954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,-50,5,-0.93,178533400,33237,5.21,5380,5480,5280,6990,3770,5380,5371.53,11.52,0,-3743,6006,5692,5216,4902,4426,5850,5060,58,1610,500,3760,10,1,11685422,623,14.14,1.73,12,0.28,377.00,3088.00,10100,20240108,-47.23,4110,20241115,29.68,10100,-47.23,20240108,4110,29.68,20241115,10100,-47.23,20240108,4110,29.68,20241115,2.58,N,150900,500,58 억,,1346362,N,N,0,N,00,N 20241128,160941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5380,580,2,12.08,3274967495,631114,40.35,4740,5530,4740,6240,3360,4800,5189.00,11.27,0,7655,5766,5282,4866,4382,3966,5525,4625,58,1440,500,3360,10,1,11685422,629,14.27,1.74,12,5.40,377.00,3088.00,10100,20240108,-46.73,4110,20241115,30.90,10100,-46.73,20240108,4110,30.90,20241115,10100,-46.73,20240108,4110,30.90,20241115,2.62,N,150900,500,58 억,,1316733,N,N,0,N,00,N 20241128,151000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,480,2,10.00,2454959115,478855,30.62,4740,5290,4740,6240,3360,4800,5126.73,11.27,0,14923,5766,5282,4866,4382,3966,5525,4625,58,1440,500,3360,10,1,11685422,617,14.01,1.71,12,4.10,377.00,3088.00,10100,20240108,-47.72,4110,20241115,28.47,10100,-47.72,20240108,4110,28.47,20241115,10100,-47.72,20240108,4110,28.47,20241115,2.62,N,150900,500,58 억,,1316733,N,N,0,N,00,N 20241128,140956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,320,2,6.67,2201398405,429966,27.49,4740,5270,4740,6240,3360,4800,5119.94,11.27,0,17506,5766,5282,4866,4382,3966,5525,4625,58,1440,500,3360,10,1,11685422,598,13.58,1.66,12,3.68,377.00,3088.00,10100,20240108,-49.31,4110,20241115,24.57,10100,-49.31,20240108,4110,24.57,20241115,10100,-49.31,20240108,4110,24.57,20241115,2.62,N,150900,500,58 억,,1316733,N,N,0,N,00,N diff --git a/151860/price/prices-20241101.csv b/151860/price/prices-20241101.csv index 13478af346c0..d59b7a2ebbfc 100644 --- a/151860/price/prices-20241101.csv +++ b/151860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160937,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-220,5,-4.14,470192870,91448,115.16,5280,5280,5060,6910,3730,5320,5140.68,2.77,0,-17571,5440,5380,5320,5260,5200,5410,5290,269,1590,500,3720,10,1,49603002,2530,2.77,0.20,12,0.18,1844.00,24975.00,12990,20231220,-60.74,4450,20241115,14.61,11660,-56.26,20240213,4450,14.61,20241115,12990,-60.74,20231220,4450,14.61,20241115,2.59,N,151860,500,268 억,,1376156,N,N,23,N,00,N +20241129,150954,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,-250,5,-4.70,444225240,86356,108.75,5280,5280,5060,6910,3730,5320,5143.09,2.77,0,-14594,5440,5380,5320,5260,5200,5410,5290,269,1590,500,3720,10,1,49603002,2515,2.75,0.20,12,0.17,1844.00,24975.00,12990,20231220,-60.97,4450,20241115,13.93,11660,-56.52,20240213,4450,13.93,20241115,12990,-60.97,20231220,4450,13.93,20241115,2.59,N,151860,500,268 억,,1376156,N,N,17,N,00,N +20241129,140958,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5130,-190,5,-3.57,414052850,80425,101.28,5280,5280,5060,6910,3730,5320,5147.24,2.77,0,-15068,5440,5380,5320,5260,5200,5410,5290,269,1590,500,3720,10,1,49603002,2545,2.78,0.21,12,0.16,1844.00,24975.00,12990,20231220,-60.51,4450,20241115,15.28,11660,-56.00,20240213,4450,15.28,20241115,12990,-60.51,20231220,4450,15.28,20241115,2.59,N,151860,500,268 억,,1376156,N,N,17,N,00,N +20241129,130954,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5130,-190,5,-3.57,389607570,75648,95.26,5280,5280,5060,6910,3730,5320,5149.14,2.77,0,-14919,5440,5380,5320,5260,5200,5410,5290,269,1590,500,3720,10,1,49603002,2545,2.78,0.21,12,0.15,1844.00,24975.00,12990,20231220,-60.51,4450,20241115,15.28,11660,-56.00,20240213,4450,15.28,20241115,12990,-60.51,20231220,4450,15.28,20241115,2.59,N,151860,500,268 억,,1376156,N,N,17,N,00,N +20241129,120956,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5140,-180,5,-3.38,364716170,70785,89.14,5280,5280,5060,6910,3730,5320,5151.26,2.77,0,-14984,5440,5380,5320,5260,5200,5410,5290,269,1590,500,3720,10,1,49603002,2550,2.79,0.21,12,0.14,1844.00,24975.00,12990,20231220,-60.43,4450,20241115,15.51,11660,-55.92,20240213,4450,15.51,20241115,12990,-60.43,20231220,4450,15.51,20241115,2.59,N,151860,500,268 억,,1376156,N,N,17,N,00,N +20241129,110957,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5150,-170,5,-3.20,355325000,68954,86.84,5280,5280,5060,6910,3730,5320,5151.85,2.77,0,-13794,5440,5380,5320,5260,5200,5410,5290,269,1590,500,3720,10,1,49603002,2555,2.79,0.21,12,0.14,1844.00,24975.00,12990,20231220,-60.35,4450,20241115,15.73,11660,-55.83,20240213,4450,15.73,20241115,12990,-60.35,20231220,4450,15.73,20241115,2.59,N,151860,500,268 억,,1376156,N,N,17,N,00,N +20241129,100951,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5160,-160,5,-3.01,234801000,45482,57.28,5280,5280,5060,6910,3730,5320,5160.75,2.77,0,-5783,5440,5380,5320,5260,5200,5410,5290,269,1590,500,3720,10,1,49603002,2560,2.80,0.21,12,0.09,1844.00,24975.00,12990,20231220,-60.28,4450,20241115,15.96,11660,-55.75,20240213,4450,15.96,20241115,12990,-60.28,20231220,4450,15.96,20241115,2.59,N,151860,500,268 억,,1376156,N,N,17,N,00,N +20241129,090955,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5200,-120,5,-2.26,59564700,11344,14.29,5280,5280,5200,6910,3730,5320,5247.57,2.77,0,-5109,5440,5380,5320,5260,5200,5410,5290,269,1590,500,3720,10,1,49603002,2579,2.82,0.21,12,0.02,1844.00,24975.00,12990,20231220,-59.97,4450,20241115,16.85,11660,-55.40,20240213,4450,16.85,20241115,12990,-59.97,20231220,4450,16.85,20241115,2.59,N,151860,500,268 억,,1376156,N,N,17,N,00,N 20241128,160942,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5320,10,2,0.19,416627730,78711,159.22,5310,5380,5260,6900,3720,5310,5293.13,2.75,0,11689,5456,5382,5326,5252,5196,5355,5225,269,1590,500,3710,10,1,49603002,2639,2.89,0.21,12,0.16,1844.00,24975.00,12990,20231220,-59.05,4450,20241115,19.55,11660,-54.37,20240213,4450,19.55,20241115,12990,-59.05,20231220,4450,19.55,20241115,2.63,N,151860,500,268 억,,1364237,N,N,17,N,00,N 20241128,151000,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5290,-20,5,-0.38,393110160,74274,150.24,5310,5380,5260,6900,3720,5310,5292.70,2.75,0,12728,5456,5382,5326,5252,5196,5355,5225,269,1590,500,3710,10,1,49603002,2624,2.87,0.21,12,0.15,1844.00,24975.00,12990,20231220,-59.28,4450,20241115,18.88,11660,-54.63,20240213,4450,18.88,20241115,12990,-59.28,20231220,4450,18.88,20241115,2.63,N,151860,500,268 억,,1364237,N,N,123,N,00,N 20241128,140956,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5290,-20,5,-0.38,232024080,43749,88.50,5310,5380,5260,6900,3720,5310,5303.53,2.75,0,3316,5456,5382,5326,5252,5196,5355,5225,269,1590,500,3710,10,1,49603002,2624,2.87,0.21,12,0.09,1844.00,24975.00,12990,20231220,-59.28,4450,20241115,18.88,11660,-54.63,20240213,4450,18.88,20241115,12990,-59.28,20231220,4450,18.88,20241115,2.63,N,151860,500,268 억,,1364237,N,N,123,N,00,N diff --git a/151910/price/prices-20241101.csv b/151910/price/prices-20241101.csv index 354c886bf804..aa9b46c794dc 100644 --- a/151910/price/prices-20241101.csv +++ b/151910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160938,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241129,150955,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241129,140958,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241129,130954,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241129,120956,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241129,110957,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241129,100951,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241129,090955,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241128,160942,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241128,151000,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241128,140956,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20241101.csv b/152550/price/prices-20241101.csv index 13986efc6093..0770d1f62cb6 100644 --- a/152550/price/prices-20241101.csv +++ b/152550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160938,57,100.00,KOSPI,, ,N,N,N,N, ,N,347,-5,5,-1.42,123977858,355650,55.66,350,355,347,457,247,352,348.60,0.36,0,0,359,355,353,349,347,355,349,3501,105,0,210,1,1,70020000,243,0.00,0.00,12,0.51,0.00,0.00,649,20240607,-46.53,329,20231226,5.47,649,-46.53,20240607,335,3.58,20240102,649,-46.53,20240607,329,5.47,20231226,0.01,N,152550,0,3501 억,,253326,N,N,0,N,00,N +20241129,150955,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-4,5,-1.14,107844772,309251,48.40,350,355,347,457,247,352,348.73,0.36,0,0,359,355,353,349,347,355,349,3501,105,0,210,1,1,70020000,244,0.00,0.00,12,0.44,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,253326,N,N,0,N,00,N +20241129,140958,57,100.00,KOSPI,, ,N,N,N,N, ,N,350,-2,5,-0.57,86333048,247462,38.73,350,355,347,457,247,352,348.87,0.36,0,0,359,355,353,349,347,355,349,3501,105,0,210,1,1,70020000,245,0.00,0.00,12,0.35,0.00,0.00,649,20240607,-46.07,329,20231226,6.38,649,-46.07,20240607,335,4.48,20240102,649,-46.07,20240607,329,6.38,20231226,0.01,N,152550,0,3501 억,,253326,N,N,0,N,00,N +20241129,130955,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-4,5,-1.14,80533766,230852,36.13,350,355,347,457,247,352,348.85,0.36,0,0,359,355,353,349,347,355,349,3501,105,0,210,1,1,70020000,244,0.00,0.00,12,0.33,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,253326,N,N,0,N,00,N +20241129,120956,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-4,5,-1.14,75027625,215058,33.66,350,355,347,457,247,352,348.87,0.36,0,0,359,355,353,349,347,355,349,3501,105,0,210,1,1,70020000,244,0.00,0.00,12,0.31,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,253326,N,N,0,N,00,N +20241129,110958,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-4,5,-1.14,67526577,193513,30.28,350,355,347,457,247,352,348.95,0.36,0,0,359,355,353,349,347,355,349,3501,105,0,210,1,1,70020000,244,0.00,0.00,12,0.28,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,253326,N,N,0,N,00,N +20241129,100952,57,100.00,KOSPI,, ,N,N,N,N, ,N,349,-3,5,-0.85,42215869,120702,18.89,350,355,348,457,247,352,349.75,0.36,0,0,359,355,353,349,347,355,349,3501,105,0,210,1,1,70020000,244,0.00,0.00,12,0.17,0.00,0.00,649,20240607,-46.22,329,20231226,6.08,649,-46.22,20240607,335,4.18,20240102,649,-46.22,20240607,329,6.08,20231226,0.01,N,152550,0,3501 억,,253326,N,N,0,N,00,N +20241129,090955,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,0,3,0.00,8563725,24407,3.82,350,355,350,457,247,352,350.87,0.36,0,0,359,355,353,349,347,355,349,3501,105,0,210,1,1,70020000,246,0.00,0.00,12,0.03,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,253326,N,N,0,N,00,N 20241128,160942,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,1,2,0.28,221988386,629450,111.79,352,357,351,456,246,351,352.67,0.30,0,0,359,354,352,347,345,354,347,3501,105,0,210,1,1,70020000,246,0.00,0.00,12,0.90,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,211149,N,N,0,N,00,N 20241128,151000,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,1,2,0.28,207094249,587092,104.27,352,357,351,456,246,351,352.75,0.30,0,0,359,354,352,347,345,354,347,3501,105,0,210,1,1,70020000,246,0.00,0.00,12,0.84,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,211149,N,N,0,N,00,N 20241128,140957,57,100.00,KOSPI,, ,N,N,N,N, ,N,353,2,2,0.57,183361891,519718,92.31,352,357,351,456,246,351,352.81,0.30,0,0,359,354,352,347,345,354,347,3501,105,0,210,1,1,70020000,247,0.00,0.00,12,0.74,0.00,0.00,649,20240607,-45.61,329,20231226,7.29,649,-45.61,20240607,335,5.37,20240102,649,-45.61,20240607,329,7.29,20231226,0.01,N,152550,0,3501 억,,211149,N,N,0,N,00,N diff --git a/153460/price/prices-20241101.csv b/153460/price/prices-20241101.csv index 01b213bc3e7d..1496089f185b 100644 --- a/153460/price/prices-20241101.csv +++ b/153460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,-70,5,-1.07,9659230,1491,87.09,6570,6600,6400,8540,4600,6570,6478.36,0.00,0,0,6770,6670,6530,6430,6290,6720,6480,33,1970,500,4730,10,1,6530014,424,-29.55,1.32,12,0.02,-220.00,4922.00,8730,20240112,-25.54,5850,20240906,11.11,8730,-25.54,20240112,5850,11.11,20240906,8730,-25.54,20240112,5850,11.11,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241129,150955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-100,5,-1.52,6357730,983,57.42,6570,6600,6400,8540,4600,6570,6467.68,0.00,0,18,6770,6670,6530,6430,6290,6720,6480,33,1970,500,4730,10,1,6530014,422,-29.41,1.31,12,0.02,-220.00,4922.00,8730,20240112,-25.89,5850,20240906,10.60,8730,-25.89,20240112,5850,10.60,20240906,8730,-25.89,20240112,5850,10.60,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241129,140959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-150,5,-2.28,3292920,505,29.50,6570,6600,6420,8540,4600,6570,6520.63,0.00,0,5,6770,6670,6530,6430,6290,6720,6480,33,1970,500,4730,10,1,6530014,419,-29.18,1.30,12,0.01,-220.00,4922.00,8730,20240112,-26.46,5850,20240906,9.74,8730,-26.46,20240112,5850,9.74,20240906,8730,-26.46,20240112,5850,9.74,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241129,130955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-150,5,-2.28,3177360,487,28.45,6570,6600,6420,8540,4600,6570,6524.35,0.00,0,3,6770,6670,6530,6430,6290,6720,6480,33,1970,500,4730,10,1,6530014,419,-29.18,1.30,12,0.01,-220.00,4922.00,8730,20240112,-26.46,5850,20240906,9.74,8730,-26.46,20240112,5850,9.74,20240906,8730,-26.46,20240112,5850,9.74,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241129,120956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,-120,5,-1.83,2612360,399,23.31,6570,6600,6450,8540,4600,6570,6547.27,0.00,0,3,6770,6670,6530,6430,6290,6720,6480,33,1970,500,4730,10,1,6530014,421,-29.32,1.31,12,0.01,-220.00,4922.00,8730,20240112,-26.12,5850,20240906,10.26,8730,-26.12,20240112,5850,10.26,20240906,8730,-26.12,20240112,5850,10.26,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241129,110958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,-120,5,-1.83,2257080,344,20.09,6570,6600,6450,8540,4600,6570,6561.28,0.00,0,3,6770,6670,6530,6430,6290,6720,6480,33,1970,500,4730,10,1,6530014,421,-29.32,1.31,12,0.01,-220.00,4922.00,8730,20240112,-26.12,5850,20240906,10.26,8730,-26.12,20240112,5850,10.26,20240906,8730,-26.12,20240112,5850,10.26,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241129,100952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,20,2,0.30,216600,33,1.93,6570,6600,6500,8540,4600,6570,6563.64,0.00,0,0,6770,6670,6530,6430,6290,6720,6480,33,1970,500,4730,10,1,6530014,430,-29.95,1.34,12,0.00,-220.00,4922.00,8730,20240112,-24.51,5850,20240906,12.65,8730,-24.51,20240112,5850,12.65,20240906,8730,-24.51,20240112,5850,12.65,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241129,090956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,0,3,0.00,78840,12,0.70,6570,6570,6570,8540,4600,6570,6570.00,0.00,0,0,6770,6670,6530,6430,6290,6720,6480,33,1970,500,4730,10,1,6530014,429,-29.86,1.33,12,0.00,-220.00,4922.00,8730,20240112,-24.74,5850,20240906,12.31,8730,-24.74,20240112,5850,12.31,20240906,8730,-24.74,20240112,5850,12.31,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241128,160942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,160,2,2.50,11164150,1712,270.46,6410,6630,6390,8330,4490,6410,6521.12,0.00,0,0,6463,6436,6383,6356,6303,6450,6370,33,1920,500,4610,10,1,6530014,429,-29.86,1.33,12,0.03,-220.00,4922.00,8730,20240112,-24.74,5850,20240906,12.31,8730,-24.74,20240112,5850,12.31,20240906,8730,-24.74,20240112,5850,12.31,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241128,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,140,2,2.18,8497170,1306,206.32,6410,6630,6390,8330,4490,6410,6506.26,0.00,0,0,6463,6436,6383,6356,6303,6450,6370,33,1920,500,4610,10,1,6530014,428,-29.77,1.33,12,0.02,-220.00,4922.00,8730,20240112,-24.97,5850,20240906,11.97,8730,-24.97,20240112,5850,11.97,20240906,8730,-24.97,20240112,5850,11.97,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241128,140957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,90,2,1.40,8257070,1269,200.47,6410,6630,6410,8330,4490,6410,6506.75,0.00,0,0,6463,6436,6383,6356,6303,6450,6370,33,1920,500,4610,10,1,6530014,424,-29.55,1.32,12,0.02,-220.00,4922.00,8730,20240112,-25.54,5850,20240906,11.11,8730,-25.54,20240112,5850,11.11,20240906,8730,-25.54,20240112,5850,11.11,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20241101.csv b/153490/price/prices-20241101.csv index 877c033fbcb6..b6c3bbad717e 100644 --- a/153490/price/prices-20241101.csv +++ b/153490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,686,-25,5,-3.52,219495601,318912,226.52,710,710,675,924,498,711,688.28,2.11,0,-4712,757,733,722,698,687,728,693,257,213,500,490,1,1,51480000,353,6.53,0.42,12,0.62,105.00,1631.00,1229,20240111,-44.18,660,20240805,3.94,1229,-44.18,20240111,660,3.94,20240805,1229,-44.18,20240111,660,3.94,20240805,1.07,N,153490,500,257 억,,1088124,N,N,0,N,00,N +20241129,150955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,689,-22,5,-3.09,205809847,299044,212.41,710,710,675,924,498,711,688.23,2.11,0,-4008,757,733,722,698,687,728,693,257,213,500,490,1,1,51480000,355,6.56,0.42,12,0.58,105.00,1631.00,1229,20240111,-43.94,660,20240805,4.39,1229,-43.94,20240111,660,4.39,20240805,1229,-43.94,20240111,660,4.39,20240805,1.07,N,153490,500,257 억,,1088124,N,N,0,N,00,N +20241129,140959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,685,-26,5,-3.66,198061179,287810,204.43,710,710,675,924,498,711,688.17,2.11,0,-3134,757,733,722,698,687,728,693,257,213,500,490,1,1,51480000,353,6.52,0.42,12,0.56,105.00,1631.00,1229,20240111,-44.26,660,20240805,3.79,1229,-44.26,20240111,660,3.79,20240805,1229,-44.26,20240111,660,3.79,20240805,1.07,N,153490,500,257 억,,1088124,N,N,0,N,00,N +20241129,130955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,692,-19,5,-2.67,184211505,267738,190.17,710,710,675,924,498,711,688.03,2.11,0,-7537,757,733,722,698,687,728,693,257,213,500,490,1,1,51480000,356,6.59,0.42,12,0.52,105.00,1631.00,1229,20240111,-43.69,660,20240805,4.85,1229,-43.69,20240111,660,4.85,20240805,1229,-43.69,20240111,660,4.85,20240805,1.07,N,153490,500,257 억,,1088124,N,N,0,N,00,N +20241129,120957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,698,-13,5,-1.83,181463353,263776,187.36,710,710,675,924,498,711,687.94,2.11,0,-6889,757,733,722,698,687,728,693,257,213,500,490,1,1,51480000,359,6.65,0.43,12,0.51,105.00,1631.00,1229,20240111,-43.21,660,20240805,5.76,1229,-43.21,20240111,660,5.76,20240805,1229,-43.21,20240111,660,5.76,20240805,1.07,N,153490,500,257 억,,1088124,N,N,0,N,00,N +20241129,110958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,685,-26,5,-3.66,160727238,233745,166.03,710,710,675,924,498,711,687.62,2.11,0,-2894,757,733,722,698,687,728,693,257,213,500,490,1,1,51480000,353,6.52,0.42,12,0.45,105.00,1631.00,1229,20240111,-44.26,660,20240805,3.79,1229,-44.26,20240111,660,3.79,20240805,1229,-44.26,20240111,660,3.79,20240805,1.07,N,153490,500,257 억,,1088124,N,N,0,N,00,N +20241129,100952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,685,-26,5,-3.66,146404454,212865,151.20,710,710,675,924,498,711,687.78,2.11,0,-1503,757,733,722,698,687,728,693,257,213,500,490,1,1,51480000,353,6.52,0.42,12,0.41,105.00,1631.00,1229,20240111,-44.26,660,20240805,3.79,1229,-44.26,20240111,660,3.79,20240805,1229,-44.26,20240111,660,3.79,20240805,1.07,N,153490,500,257 억,,1088124,N,N,0,N,00,N +20241129,090956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,698,-13,5,-1.83,30582784,43475,30.88,710,710,698,924,498,711,703.46,2.11,0,3533,757,733,722,698,687,728,693,257,213,500,490,1,1,51480000,359,6.65,0.43,12,0.08,105.00,1631.00,1229,20240111,-43.21,660,20240805,5.76,1229,-43.21,20240111,660,5.76,20240805,1229,-43.21,20240111,660,5.76,20240805,1.07,N,153490,500,257 억,,1088124,N,N,0,N,00,N 20241128,160943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,711,-31,5,-4.18,103187631,140778,275.11,742,746,711,964,520,742,732.98,2.11,0,-335,747,744,739,736,731,746,738,257,222,500,510,1,1,51480000,366,6.77,0.44,12,0.27,105.00,1631.00,1229,20240111,-42.15,660,20240805,7.73,1229,-42.15,20240111,660,7.73,20240805,1229,-42.15,20240111,660,7.73,20240805,1.06,N,153490,500,257 억,,1088415,N,N,0,N,00,N 20241128,151001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,734,-8,5,-1.08,72337308,98236,191.97,742,746,729,964,520,742,736.36,2.11,0,-46,747,744,739,736,731,746,738,257,222,500,510,1,1,51480000,378,6.99,0.45,12,0.19,105.00,1631.00,1229,20240111,-40.28,660,20240805,11.21,1229,-40.28,20240111,660,11.21,20240805,1229,-40.28,20240111,660,11.21,20240805,1.06,N,153490,500,257 억,,1088415,N,N,0,N,00,N 20241128,140957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,733,-9,5,-1.21,53574034,72565,141.81,742,746,733,964,520,742,738.29,2.11,0,-79,747,744,739,736,731,746,738,257,222,500,510,1,1,51480000,377,6.98,0.45,12,0.14,105.00,1631.00,1229,20240111,-40.36,660,20240805,11.06,1229,-40.36,20240111,660,11.06,20240805,1229,-40.36,20240111,660,11.06,20240805,1.06,N,153490,500,257 억,,1088415,N,N,0,N,00,N diff --git a/153710/price/prices-20241101.csv b/153710/price/prices-20241101.csv index edcaedf7bf42..e7c0e229dbaa 100644 --- a/153710/price/prices-20241101.csv +++ b/153710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-25,5,-0.54,6065205,1304,40.27,4700,4700,4635,6070,3270,4670,4651.23,0.18,0,27,4750,4710,4675,4635,4600,4730,4655,73,1400,500,3360,5,1,14669958,681,-27.98,2.71,12,0.01,-166.00,1714.00,7810,20231128,-40.52,4450,20241113,4.38,7640,-39.20,20240527,4450,4.38,20241113,7640,-39.20,20240527,4450,4.38,20241113,0.25,N,153710,500,73 억,,26011,N,N,0,N,00,N +20241129,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,-35,5,-0.75,5707810,1227,37.89,4700,4700,4635,6070,3270,4670,4651.84,0.18,0,27,4750,4710,4675,4635,4600,4730,4655,73,1400,500,3360,5,1,14669958,680,-27.92,2.70,12,0.01,-166.00,1714.00,7810,20231128,-40.65,4450,20241113,4.16,7640,-39.33,20240527,4450,4.16,20241113,7640,-39.33,20240527,4450,4.16,20241113,0.25,N,153710,500,73 억,,26011,N,N,0,N,00,N +20241129,140959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-25,5,-0.54,4163550,894,27.61,4700,4700,4635,6070,3270,4670,4657.21,0.18,0,27,4750,4710,4675,4635,4600,4730,4655,73,1400,500,3360,5,1,14669958,681,-27.98,2.71,12,0.01,-166.00,1714.00,7810,20231128,-40.52,4450,20241113,4.38,7640,-39.20,20240527,4450,4.38,20241113,7640,-39.20,20240527,4450,4.38,20241113,0.25,N,153710,500,73 억,,26011,N,N,0,N,00,N +20241129,130956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-25,5,-0.54,3922010,842,26.00,4700,4700,4635,6070,3270,4670,4657.97,0.18,0,27,4750,4710,4675,4635,4600,4730,4655,73,1400,500,3360,5,1,14669958,681,-27.98,2.71,12,0.01,-166.00,1714.00,7810,20231128,-40.52,4450,20241113,4.38,7640,-39.20,20240527,4450,4.38,20241113,7640,-39.20,20240527,4450,4.38,20241113,0.25,N,153710,500,73 억,,26011,N,N,0,N,00,N +20241129,120957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-5,5,-0.11,1507845,323,9.98,4700,4700,4640,6070,3270,4670,4668.25,0.18,0,0,4750,4710,4675,4635,4600,4730,4655,73,1400,500,3360,5,1,14669958,684,-28.10,2.72,12,0.00,-166.00,1714.00,7810,20231128,-40.27,4450,20241113,4.83,7640,-38.94,20240527,4450,4.83,20241113,7640,-38.94,20240527,4450,4.83,20241113,0.25,N,153710,500,73 억,,26011,N,N,0,N,00,N +20241129,110959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,765755,164,5.06,4700,4700,4640,6070,3270,4670,4669.24,0.18,0,0,4750,4710,4675,4635,4600,4730,4655,73,1400,500,3360,5,1,14669958,685,-28.13,2.72,12,0.00,-166.00,1714.00,7810,20231128,-40.20,4450,20241113,4.94,7640,-38.87,20240527,4450,4.94,20241113,7640,-38.87,20240527,4450,4.94,20241113,0.25,N,153710,500,73 억,,26011,N,N,0,N,00,N +20241129,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,289750,62,1.91,4700,4700,4640,6070,3270,4670,4673.39,0.18,0,0,4750,4710,4675,4635,4600,4730,4655,73,1400,500,3360,5,1,14669958,685,-28.13,2.72,12,0.00,-166.00,1714.00,7810,20231128,-40.20,4450,20241113,4.94,7640,-38.87,20240527,4450,4.94,20241113,7640,-38.87,20240527,4450,4.94,20241113,0.25,N,153710,500,73 억,,26011,N,N,0,N,00,N +20241129,090956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,30,2,0.64,28135,6,0.19,4700,4700,4665,6070,3270,4670,4689.17,0.18,0,0,4750,4710,4675,4635,4600,4730,4655,73,1400,500,3360,5,1,14669958,689,-28.31,2.74,12,0.00,-166.00,1714.00,7810,20231128,-39.82,4450,20241113,5.62,7640,-38.48,20240527,4450,5.62,20241113,7640,-38.48,20240527,4450,5.62,20241113,0.25,N,153710,500,73 억,,26011,N,N,0,N,00,N 20241128,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,15,2,0.32,15079120,3237,42.42,4645,4715,4640,6050,3260,4655,4658.36,0.18,0,16,4805,4730,4680,4605,4555,4705,4580,73,1395,500,3350,5,1,14669958,685,-28.13,2.72,12,0.02,-166.00,1714.00,7810,20231128,-40.20,4450,20241113,4.94,7640,-38.87,20240527,4450,4.94,20241113,7810,-40.20,20231128,4450,4.94,20241113,0.25,N,153710,500,73 억,,25995,N,N,0,N,00,N 20241128,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-5,5,-0.11,14330145,3076,40.31,4645,4715,4640,6050,3260,4655,4658.69,0.18,0,16,4805,4730,4680,4605,4555,4705,4580,73,1395,500,3350,5,1,14669958,682,-28.01,2.71,12,0.02,-166.00,1714.00,7810,20231128,-40.46,4450,20241113,4.49,7640,-39.14,20240527,4450,4.49,20241113,7810,-40.46,20231128,4450,4.49,20241113,0.25,N,153710,500,73 억,,25995,N,N,0,N,00,N 20241128,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,25,2,0.54,13758820,2953,38.70,4645,4715,4640,6050,3260,4655,4659.27,0.18,0,16,4805,4730,4680,4605,4555,4705,4580,73,1395,500,3350,5,1,14669958,687,-28.19,2.73,12,0.02,-166.00,1714.00,7810,20231128,-40.08,4450,20241113,5.17,7640,-38.74,20240527,4450,5.17,20241113,7810,-40.08,20231128,4450,5.17,20241113,0.25,N,153710,500,73 억,,25995,N,N,0,N,00,N diff --git a/154030/price/prices-20241101.csv b/154030/price/prices-20241101.csv index 28aceddb50e0..2a7de1865fdd 100644 --- a/154030/price/prices-20241101.csv +++ b/154030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160939,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2025,-90,5,-4.26,49060300,23851,158.54,2085,2150,2025,2745,1485,2115,2057.17,0.45,0,-3612,2188,2151,2103,2066,2018,2170,2085,58,630,500,1560,5,1,11591352,235,-9.83,1.08,09,0.21,-206.00,1877.00,3105,20240904,-34.78,1950,20241114,3.85,3105,-34.78,20240904,1950,3.85,20241114,3105,-34.78,20240904,1950,3.85,20241114,0.22,N,154030,500,57 억,,52354,N,N,0,N,00,N +20241129,150956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2035,-80,5,-3.78,42025800,20380,135.47,2085,2150,2035,2745,1485,2115,2062.11,0.45,0,-2053,2188,2151,2103,2066,2018,2170,2085,58,630,500,1560,5,1,11591352,236,-9.88,1.08,09,0.18,-206.00,1877.00,3105,20240904,-34.46,1950,20241114,4.36,3105,-34.46,20240904,1950,4.36,20241114,3105,-34.46,20240904,1950,4.36,20241114,0.22,N,154030,500,57 억,,52354,N,N,0,N,00,N +20241129,141000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2060,-55,5,-2.60,25394310,12271,81.57,2085,2150,2050,2745,1485,2115,2069.46,0.45,0,-2053,2188,2151,2103,2066,2018,2170,2085,58,630,500,1560,5,1,11591352,239,-10.00,1.10,09,0.11,-206.00,1877.00,3105,20240904,-33.66,1950,20241114,5.64,3105,-33.66,20240904,1950,5.64,20241114,3105,-33.66,20240904,1950,5.64,20241114,0.22,N,154030,500,57 억,,52354,N,N,0,N,00,N +20241129,130956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2060,-55,5,-2.60,21064790,10164,67.56,2085,2150,2050,2745,1485,2115,2072.49,0.45,0,-225,2188,2151,2103,2066,2018,2170,2085,58,630,500,1560,5,1,11591352,239,-10.00,1.10,09,0.09,-206.00,1877.00,3105,20240904,-33.66,1950,20241114,5.64,3105,-33.66,20240904,1950,5.64,20241114,3105,-33.66,20240904,1950,5.64,20241114,0.22,N,154030,500,57 억,,52354,N,N,0,N,00,N +20241129,120957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2065,-50,5,-2.36,20121255,9706,64.52,2085,2150,2050,2745,1485,2115,2073.07,0.45,0,-224,2188,2151,2103,2066,2018,2170,2085,58,630,500,1560,5,1,11591352,239,-10.02,1.10,09,0.08,-206.00,1877.00,3105,20240904,-33.49,1950,20241114,5.90,3105,-33.49,20240904,1950,5.90,20241114,3105,-33.49,20240904,1950,5.90,20241114,0.22,N,154030,500,57 억,,52354,N,N,0,N,00,N +20241129,110959,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2075,-40,5,-1.89,17730030,8546,56.81,2085,2150,2055,2745,1485,2115,2074.66,0.45,0,435,2188,2151,2103,2066,2018,2170,2085,58,630,500,1560,5,1,11591352,241,-10.07,1.11,09,0.07,-206.00,1877.00,3105,20240904,-33.17,1950,20241114,6.41,3105,-33.17,20240904,1950,6.41,20241114,3105,-33.17,20240904,1950,6.41,20241114,0.22,N,154030,500,57 억,,52354,N,N,0,N,00,N +20241129,100953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2055,-60,5,-2.84,15327030,7386,49.10,2085,2150,2055,2745,1485,2115,2075.15,0.45,0,435,2188,2151,2103,2066,2018,2170,2085,58,630,500,1560,5,1,11591352,238,-9.98,1.09,09,0.06,-206.00,1877.00,3105,20240904,-33.82,1950,20241114,5.38,3105,-33.82,20240904,1950,5.38,20241114,3105,-33.82,20240904,1950,5.38,20241114,0.22,N,154030,500,57 억,,52354,N,N,0,N,00,N +20241129,090957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2095,-20,5,-0.95,3144585,1490,9.90,2085,2150,2085,2745,1485,2115,2110.46,0.45,0,221,2188,2151,2103,2066,2018,2170,2085,58,630,500,1560,5,1,11591352,243,-10.17,1.12,09,0.01,-206.00,1877.00,3105,20240904,-32.53,1950,20241114,7.44,3105,-32.53,20240904,1950,7.44,20241114,3105,-32.53,20240904,1950,7.44,20241114,0.22,N,154030,500,57 억,,52354,N,N,0,N,00,N 20241128,160943,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2115,5,2,0.24,31298515,15044,68.36,2090,2140,2055,2740,1480,2110,2080.46,0.45,0,-251,2170,2140,2105,2075,2040,2155,2090,58,630,500,1560,5,1,11591352,245,-10.27,1.13,09,0.13,-206.00,1877.00,3105,20240904,-31.88,1950,20241114,8.46,3105,-31.88,20240904,1950,8.46,20241114,3105,-31.88,20240904,1950,8.46,20241114,0.22,N,154030,500,57 억,,52605,N,N,0,N,00,N 20241128,151002,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2080,-30,5,-1.42,27293345,13132,59.67,2090,2140,2055,2740,1480,2110,2078.38,0.45,0,185,2170,2140,2105,2075,2040,2155,2090,58,630,500,1560,5,1,11591352,241,-10.10,1.11,09,0.11,-206.00,1877.00,3105,20240904,-33.01,1950,20241114,6.67,3105,-33.01,20240904,1950,6.67,20241114,3105,-33.01,20240904,1950,6.67,20241114,0.22,N,154030,500,57 억,,52605,N,N,0,N,00,N 20241128,140958,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2080,-30,5,-1.42,19057290,9165,41.65,2090,2140,2055,2740,1480,2110,2079.36,0.45,0,608,2170,2140,2105,2075,2040,2155,2090,58,630,500,1560,5,1,11591352,241,-10.10,1.11,09,0.08,-206.00,1877.00,3105,20240904,-33.01,1950,20241114,6.67,3105,-33.01,20240904,1950,6.67,20241114,3105,-33.01,20240904,1950,6.67,20241114,0.22,N,154030,500,57 억,,52605,N,N,0,N,00,N diff --git a/154040/price/prices-20241101.csv b/154040/price/prices-20241101.csv index 5508ffeff979..ce4a70549b50 100644 --- a/154040/price/prices-20241101.csv +++ b/154040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1098,-15,5,-1.35,40507654,36899,106.76,1112,1113,1052,1446,780,1113,1097.80,0.81,0,-7724,1163,1137,1124,1098,1085,1131,1092,90,333,500,770,1,1,17950094,197,0.79,0.33,12,0.21,1392.00,3322.00,2075,20231127,-47.08,1001,20241115,9.69,2000,-45.10,20240111,1001,9.69,20241115,2010,-45.37,20231211,1001,9.69,20241115,0.02,N,154040,500,89 억,,145258,N,N,0,N,00,N +20241129,150956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1108,-5,5,-0.45,36091324,32907,95.21,1112,1113,1052,1446,780,1113,1096.77,0.81,0,-7282,1163,1137,1124,1098,1085,1131,1092,90,333,500,770,1,1,17950094,199,0.80,0.33,12,0.18,1392.00,3322.00,2075,20231127,-46.60,1001,20241115,10.69,2000,-44.60,20240111,1001,10.69,20241115,2010,-44.88,20231211,1001,10.69,20241115,0.02,N,154040,500,89 억,,145258,N,N,0,N,00,N +20241129,141000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1110,-3,5,-0.27,35923917,32756,94.77,1112,1113,1052,1446,780,1113,1096.71,0.81,0,-7169,1163,1137,1124,1098,1085,1131,1092,90,333,500,770,1,1,17950094,199,0.80,0.33,12,0.18,1392.00,3322.00,2075,20231127,-46.51,1001,20241115,10.89,2000,-44.50,20240111,1001,10.89,20241115,2010,-44.78,20231211,1001,10.89,20241115,0.02,N,154040,500,89 억,,145258,N,N,0,N,00,N +20241129,130956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1106,-7,5,-0.63,30823326,28142,81.42,1112,1113,1052,1446,780,1113,1095.28,0.81,0,-7028,1163,1137,1124,1098,1085,1131,1092,90,333,500,770,1,1,17950094,199,0.79,0.33,12,0.16,1392.00,3322.00,2075,20231127,-46.70,1001,20241115,10.49,2000,-44.70,20240111,1001,10.49,20241115,2010,-44.98,20231211,1001,10.49,20241115,0.02,N,154040,500,89 억,,145258,N,N,0,N,00,N +20241129,120958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1105,-8,5,-0.72,30295764,27665,80.04,1112,1113,1052,1446,780,1113,1095.09,0.81,0,-6842,1163,1137,1124,1098,1085,1131,1092,90,333,500,770,1,1,17950094,198,0.79,0.33,12,0.15,1392.00,3322.00,2075,20231127,-46.75,1001,20241115,10.39,2000,-44.75,20240111,1001,10.39,20241115,2010,-45.02,20231211,1001,10.39,20241115,0.02,N,154040,500,89 억,,145258,N,N,0,N,00,N +20241129,110959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1106,-7,5,-0.63,19023562,17456,50.50,1112,1113,1052,1446,780,1113,1089.80,0.81,0,-2393,1163,1137,1124,1098,1085,1131,1092,90,333,500,770,1,1,17950094,199,0.79,0.33,12,0.10,1392.00,3322.00,2075,20231127,-46.70,1001,20241115,10.49,2000,-44.70,20240111,1001,10.49,20241115,2010,-44.98,20231211,1001,10.49,20241115,0.02,N,154040,500,89 억,,145258,N,N,0,N,00,N +20241129,100953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1101,-12,5,-1.08,13212830,12192,35.27,1112,1113,1052,1446,780,1113,1083.73,0.81,0,328,1163,1137,1124,1098,1085,1131,1092,90,333,500,770,1,1,17950094,198,0.79,0.33,12,0.07,1392.00,3322.00,2075,20231127,-46.94,1001,20241115,9.99,2000,-44.95,20240111,1001,9.99,20241115,2010,-45.22,20231211,1001,9.99,20241115,0.02,N,154040,500,89 억,,145258,N,N,0,N,00,N +20241129,090957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1102,-11,5,-0.99,1752861,1582,4.58,1112,1113,1102,1446,780,1113,1108.00,0.81,0,874,1163,1137,1124,1098,1085,1131,1092,90,333,500,770,1,1,17950094,198,0.79,0.33,12,0.01,1392.00,3322.00,2075,20231127,-46.89,1001,20241115,10.09,2000,-44.90,20240111,1001,10.09,20241115,2010,-45.17,20231211,1001,10.09,20241115,0.02,N,154040,500,89 억,,145258,N,N,0,N,00,N 20241128,160944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1113,-29,5,-2.54,38926534,34564,209.47,1142,1150,1111,1484,800,1142,1126.23,0.81,0,176,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,200,0.80,0.34,12,0.19,1392.00,3322.00,2075,20231127,-46.36,1001,20241115,11.19,2000,-44.35,20240111,1001,11.19,20241115,2010,-44.63,20231211,1001,11.19,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N 20241128,151002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1121,-21,5,-1.84,36005291,31945,193.59,1142,1150,1111,1484,800,1142,1127.10,0.81,0,1492,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,201,0.81,0.34,12,0.18,1392.00,3322.00,2075,20231127,-45.98,1001,20241115,11.99,2000,-43.95,20240111,1001,11.99,20241115,2010,-44.23,20231211,1001,11.99,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N 20241128,140958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1121,-21,5,-1.84,34505332,30605,185.47,1142,1150,1111,1484,800,1142,1127.44,0.81,0,1427,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,201,0.81,0.34,12,0.17,1392.00,3322.00,2075,20231127,-45.98,1001,20241115,11.99,2000,-43.95,20240111,1001,11.99,20241115,2010,-44.23,20231211,1001,11.99,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N diff --git a/155650/price/prices-20241101.csv b/155650/price/prices-20241101.csv index 5e5578cb785d..1c8929f7c04d 100644 --- a/155650/price/prices-20241101.csv +++ b/155650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,-110,5,-3.10,170140935,48976,105.64,3520,3555,3440,4615,2485,3550,3473.97,2.06,0,-19737,3640,3595,3540,3495,3440,3617,3517,100,1065,500,2480,5,1,19474358,670,4.90,0.55,12,0.25,702.00,6238.00,6080,20231221,-43.42,3320,20240806,3.61,5850,-41.20,20240408,3320,3.61,20240806,6080,-43.42,20231221,3320,3.61,20240806,2.73,N,155650,500,99 억,,401636,N,N,0,N,00,N +20241129,150957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3470,-80,5,-2.25,154317705,44382,95.73,3520,3555,3440,4615,2485,3550,3477.03,2.06,0,-18778,3640,3595,3540,3495,3440,3617,3517,100,1065,500,2480,5,1,19474358,676,4.94,0.56,12,0.23,702.00,6238.00,6080,20231221,-42.93,3320,20240806,4.52,5850,-40.68,20240408,3320,4.52,20240806,6080,-42.93,20231221,3320,4.52,20240806,2.73,N,155650,500,99 억,,401636,N,N,0,N,00,N +20241129,141000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3470,-80,5,-2.25,154026920,44298,95.55,3520,3555,3440,4615,2485,3550,3477.06,2.06,0,-18751,3640,3595,3540,3495,3440,3617,3517,100,1065,500,2480,5,1,19474358,676,4.94,0.56,12,0.23,702.00,6238.00,6080,20231221,-42.93,3320,20240806,4.52,5850,-40.68,20240408,3320,4.52,20240806,6080,-42.93,20231221,3320,4.52,20240806,2.73,N,155650,500,99 억,,401636,N,N,0,N,00,N +20241129,130957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3485,-65,5,-1.83,134877170,38781,83.65,3520,3555,3440,4615,2485,3550,3477.92,2.06,0,-18786,3640,3595,3540,3495,3440,3617,3517,100,1065,500,2480,5,1,19474358,679,4.96,0.56,12,0.20,702.00,6238.00,6080,20231221,-42.68,3320,20240806,4.97,5850,-40.43,20240408,3320,4.97,20240806,6080,-42.68,20231221,3320,4.97,20240806,2.73,N,155650,500,99 억,,401636,N,N,0,N,00,N +20241129,120958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3465,-85,5,-2.39,127276550,36589,78.92,3520,3555,3440,4615,2485,3550,3478.55,2.06,0,-18916,3640,3595,3540,3495,3440,3617,3517,100,1065,500,2480,5,1,19474358,675,4.94,0.56,12,0.19,702.00,6238.00,6080,20231221,-43.01,3320,20240806,4.37,5850,-40.77,20240408,3320,4.37,20240806,6080,-43.01,20231221,3320,4.37,20240806,2.73,N,155650,500,99 억,,401636,N,N,0,N,00,N +20241129,111000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3475,-75,5,-2.11,102745185,29494,63.62,3520,3555,3450,4615,2485,3550,3483.60,2.06,0,-18903,3640,3595,3540,3495,3440,3617,3517,100,1065,500,2480,5,1,19474358,677,4.95,0.56,12,0.15,702.00,6238.00,6080,20231221,-42.85,3320,20240806,4.67,5850,-40.60,20240408,3320,4.67,20240806,6080,-42.85,20231221,3320,4.67,20240806,2.73,N,155650,500,99 억,,401636,N,N,0,N,00,N +20241129,100954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3475,-75,5,-2.11,89415275,25649,55.33,3520,3555,3450,4615,2485,3550,3486.11,2.06,0,-16851,3640,3595,3540,3495,3440,3617,3517,100,1065,500,2480,5,1,19474358,677,4.95,0.56,12,0.13,702.00,6238.00,6080,20231221,-42.85,3320,20240806,4.67,5850,-40.60,20240408,3320,4.67,20240806,6080,-42.85,20231221,3320,4.67,20240806,2.73,N,155650,500,99 억,,401636,N,N,0,N,00,N +20241129,090957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,-55,5,-1.55,16344600,4650,10.03,3520,3555,3490,4615,2485,3550,3514.97,2.06,0,-4265,3640,3595,3540,3495,3440,3617,3517,100,1065,500,2480,5,1,19474358,681,4.98,0.56,12,0.02,702.00,6238.00,6080,20231221,-42.52,3320,20240806,5.27,5850,-40.26,20240408,3320,5.27,20240806,6080,-42.52,20231221,3320,5.27,20240806,2.73,N,155650,500,99 억,,401636,N,N,0,N,00,N 20241128,160944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3550,20,2,0.57,163475885,46356,106.20,3530,3585,3485,4585,2475,3530,3526.53,2.07,0,-2255,3616,3572,3536,3492,3456,3595,3515,100,1055,500,2470,5,1,19474358,691,5.06,0.57,12,0.24,702.00,6238.00,6080,20231221,-41.61,3320,20240806,6.93,5850,-39.32,20240408,3320,6.93,20240806,6080,-41.61,20231221,3320,6.93,20240806,2.79,N,155650,500,99 억,,403891,N,N,0,N,00,N 20241128,151002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,0,3,0.00,140546120,39880,91.36,3530,3585,3485,4585,2475,3530,3524.23,2.07,0,-1846,3616,3572,3536,3492,3456,3595,3515,100,1055,500,2470,5,1,19474358,687,5.03,0.57,12,0.20,702.00,6238.00,6080,20231221,-41.94,3320,20240806,6.33,5850,-39.66,20240408,3320,6.33,20240806,6080,-41.94,20231221,3320,6.33,20240806,2.79,N,155650,500,99 억,,403891,N,N,0,N,00,N 20241128,140959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,0,3,0.00,133108605,37761,86.51,3530,3585,3485,4585,2475,3530,3525.03,2.07,0,-2325,3616,3572,3536,3492,3456,3595,3515,100,1055,500,2470,5,1,19474358,687,5.03,0.57,12,0.19,702.00,6238.00,6080,20231221,-41.94,3320,20240806,6.33,5850,-39.66,20240408,3320,6.33,20240806,6080,-41.94,20231221,3320,6.33,20240806,2.79,N,155650,500,99 억,,403891,N,N,0,N,00,N diff --git a/155660/price/prices-20241101.csv b/155660/price/prices-20241101.csv index fcc710dd88c9..4ca82702ef44 100644 --- a/155660/price/prices-20241101.csv +++ b/155660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160940,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3915,-50,5,-1.26,17196530,4395,30.28,3970,3970,3870,5150,2780,3965,3912.75,0.50,0,-232,4031,3997,3931,3897,3831,4015,3915,80,1185,500,2930,5,1,16000000,626,3.58,0.29,12,0.03,1093.00,13467.00,4690,20240603,-16.52,3535,20241115,10.75,4690,-16.52,20240603,3535,10.75,20241115,4690,-16.52,20240603,3535,10.75,20241115,1.32,N,155660,500,80 억,,79718,N,N,1,N,00,N +20241129,150957,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3890,-75,5,-1.89,14999935,3833,26.41,3970,3970,3870,5150,2780,3965,3913.37,0.50,0,-131,4031,3997,3931,3897,3831,4015,3915,80,1185,500,2930,5,1,16000000,622,3.56,0.29,12,0.02,1093.00,13467.00,4690,20240603,-17.06,3535,20241115,10.04,4690,-17.06,20240603,3535,10.04,20241115,4690,-17.06,20240603,3535,10.04,20241115,1.32,N,155660,500,80 억,,79718,N,N,1,N,00,N +20241129,141001,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3890,-75,5,-1.89,14774325,3775,26.01,3970,3970,3870,5150,2780,3965,3913.73,0.50,0,-127,4031,3997,3931,3897,3831,4015,3915,80,1185,500,2930,5,1,16000000,622,3.56,0.29,12,0.02,1093.00,13467.00,4690,20240603,-17.06,3535,20241115,10.04,4690,-17.06,20240603,3535,10.04,20241115,4690,-17.06,20240603,3535,10.04,20241115,1.32,N,155660,500,80 억,,79718,N,N,1,N,00,N +20241129,130957,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3870,-95,5,-2.40,13111505,3347,23.06,3970,3970,3870,5150,2780,3965,3917.39,0.50,0,-126,4031,3997,3931,3897,3831,4015,3915,80,1185,500,2930,5,1,16000000,619,3.54,0.29,12,0.02,1093.00,13467.00,4690,20240603,-17.48,3535,20241115,9.48,4690,-17.48,20240603,3535,9.48,20241115,4690,-17.48,20240603,3535,9.48,20241115,1.32,N,155660,500,80 억,,79718,N,N,1,N,00,N +20241129,120958,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,-80,5,-2.02,11075300,2822,19.44,3970,3970,3885,5150,2780,3965,3924.63,0.50,0,-126,4031,3997,3931,3897,3831,4015,3915,80,1185,500,2930,5,1,16000000,622,3.55,0.29,12,0.02,1093.00,13467.00,4690,20240603,-17.16,3535,20241115,9.90,4690,-17.16,20240603,3535,9.90,20241115,4690,-17.16,20240603,3535,9.90,20241115,1.32,N,155660,500,80 억,,79718,N,N,1,N,00,N +20241129,111000,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3905,-60,5,-1.51,10663360,2716,18.71,3970,3970,3905,5150,2780,3965,3926.13,0.50,0,-126,4031,3997,3931,3897,3831,4015,3915,80,1185,500,2930,5,1,16000000,625,3.57,0.29,12,0.02,1093.00,13467.00,4690,20240603,-16.74,3535,20241115,10.47,4690,-16.74,20240603,3535,10.47,20241115,4690,-16.74,20240603,3535,10.47,20241115,1.32,N,155660,500,80 억,,79718,N,N,1,N,00,N +20241129,100954,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3905,-60,5,-1.51,10483730,2670,18.40,3970,3970,3905,5150,2780,3965,3926.49,0.50,0,-126,4031,3997,3931,3897,3831,4015,3915,80,1185,500,2930,5,1,16000000,625,3.57,0.29,12,0.02,1093.00,13467.00,4690,20240603,-16.74,3535,20241115,10.47,4690,-16.74,20240603,3535,10.47,20241115,4690,-16.74,20240603,3535,10.47,20241115,1.32,N,155660,500,80 억,,79718,N,N,1,N,00,N +20241129,090957,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3940,-25,5,-0.63,1471575,371,2.56,3970,3970,3940,5150,2780,3965,3966.51,0.50,0,-117,4031,3997,3931,3897,3831,4015,3915,80,1185,500,2930,5,1,16000000,630,3.60,0.29,12,0.00,1093.00,13467.00,4690,20240603,-15.99,3535,20241115,11.46,4690,-15.99,20240603,3535,11.46,20241115,4690,-15.99,20240603,3535,11.46,20241115,1.32,N,155660,500,80 억,,79718,N,N,1,N,00,N 20241128,160944,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3965,65,2,1.67,56507045,14514,307.04,3895,3965,3865,5070,2730,3900,3893.26,0.50,0,-45,3933,3916,3883,3866,3833,3925,3875,80,1170,500,2880,5,1,16000000,634,3.63,0.29,12,0.09,1093.00,13467.00,4690,20240603,-15.46,3535,20241115,12.16,4690,-15.46,20240603,3535,12.16,20241115,4690,-15.46,20240603,3535,12.16,20241115,1.29,N,155660,500,80 억,,79763,N,N,1,N,00,N 20241128,151003,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,0,3,0.00,51296610,13192,279.08,3895,3900,3865,5070,2730,3900,3888.46,0.50,0,-119,3933,3916,3883,3866,3833,3925,3875,80,1170,500,2880,5,1,16000000,624,3.57,0.29,12,0.08,1093.00,13467.00,4690,20240603,-16.84,3535,20241115,10.33,4690,-16.84,20240603,3535,10.33,20241115,4690,-16.84,20240603,3535,10.33,20241115,1.29,N,155660,500,80 억,,79763,N,N,0,N,00,N 20241128,140959,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,-15,5,-0.38,48321300,12424,262.83,3895,3900,3865,5070,2730,3900,3889.35,0.50,0,-82,3933,3916,3883,3866,3833,3925,3875,80,1170,500,2880,5,1,16000000,622,3.55,0.29,12,0.08,1093.00,13467.00,4690,20240603,-17.16,3535,20241115,9.90,4690,-17.16,20240603,3535,9.90,20241115,4690,-17.16,20240603,3535,9.90,20241115,1.29,N,155660,500,80 억,,79763,N,N,0,N,00,N diff --git a/156100/price/prices-20241101.csv b/156100/price/prices-20241101.csv index 859d5d2f8cef..29a9c20c6d35 100644 --- a/156100/price/prices-20241101.csv +++ b/156100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-250,5,-3.73,494727130,76573,238.71,6760,6760,6350,8710,4690,6700,6460.86,2.36,0,-8967,6893,6796,6673,6576,6453,6845,6625,100,2010,500,4820,10,1,19936743,1286,-58.64,3.64,12,0.38,-110.00,1773.00,10660,20231222,-39.49,5990,20240905,7.68,10640,-39.38,20240103,5990,7.68,20240905,10660,-39.49,20231222,5990,7.68,20240905,0.25,N,156100,500,99 억,,471117,N,N,0,N,00,N +20241129,150957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-230,5,-3.43,457494980,70798,220.71,6760,6760,6350,8710,4690,6700,6461.98,2.36,0,-6374,6893,6796,6673,6576,6453,6845,6625,100,2010,500,4820,10,1,19936743,1290,-58.82,3.65,12,0.36,-110.00,1773.00,10660,20231222,-39.31,5990,20240905,8.01,10640,-39.19,20240103,5990,8.01,20240905,10660,-39.31,20231222,5990,8.01,20240905,0.25,N,156100,500,99 억,,471117,N,N,0,N,00,N +20241129,141001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-230,5,-3.43,288499060,44349,138.25,6760,6760,6400,8710,4690,6700,6505.20,2.36,0,-3372,6893,6796,6673,6576,6453,6845,6625,100,2010,500,4820,10,1,19936743,1290,-58.82,3.65,12,0.22,-110.00,1773.00,10660,20231222,-39.31,5990,20240905,8.01,10640,-39.19,20240103,5990,8.01,20240905,10660,-39.31,20231222,5990,8.01,20240905,0.25,N,156100,500,99 억,,471117,N,N,0,N,00,N +20241129,130957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,-240,5,-3.58,269273110,41371,128.97,6760,6760,6400,8710,4690,6700,6508.74,2.36,0,-2913,6893,6796,6673,6576,6453,6845,6625,100,2010,500,4820,10,1,19936743,1288,-58.73,3.64,12,0.21,-110.00,1773.00,10660,20231222,-39.40,5990,20240905,7.85,10640,-39.29,20240103,5990,7.85,20240905,10660,-39.40,20231222,5990,7.85,20240905,0.25,N,156100,500,99 억,,471117,N,N,0,N,00,N +20241129,120959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-190,5,-2.84,192502380,29457,91.83,6760,6760,6480,8710,4690,6700,6535.03,2.36,0,-2828,6893,6796,6673,6576,6453,6845,6625,100,2010,500,4820,10,1,19936743,1298,-59.18,3.67,12,0.15,-110.00,1773.00,10660,20231222,-38.93,5990,20240905,8.68,10640,-38.82,20240103,5990,8.68,20240905,10660,-38.93,20231222,5990,8.68,20240905,0.25,N,156100,500,99 억,,471117,N,N,0,N,00,N +20241129,111000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-150,5,-2.24,143208330,21870,68.18,6760,6760,6480,8710,4690,6700,6548.16,2.36,0,-4117,6893,6796,6673,6576,6453,6845,6625,100,2010,500,4820,10,1,19936743,1306,-59.55,3.69,12,0.11,-110.00,1773.00,10660,20231222,-38.56,5990,20240905,9.35,10640,-38.44,20240103,5990,9.35,20240905,10660,-38.56,20231222,5990,9.35,20240905,0.25,N,156100,500,99 억,,471117,N,N,0,N,00,N +20241129,100954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-150,5,-2.24,108839590,16614,51.79,6760,6760,6480,8710,4690,6700,6551.08,2.36,0,-2286,6893,6796,6673,6576,6453,6845,6625,100,2010,500,4820,10,1,19936743,1306,-59.55,3.69,12,0.08,-110.00,1773.00,10660,20231222,-38.56,5990,20240905,9.35,10640,-38.44,20240103,5990,9.35,20240905,10660,-38.56,20231222,5990,9.35,20240905,0.25,N,156100,500,99 억,,471117,N,N,0,N,00,N +20241129,090958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-90,5,-1.34,16100640,2416,7.53,6760,6760,6600,8710,4690,6700,6664.17,2.36,0,-1523,6893,6796,6673,6576,6453,6845,6625,100,2010,500,4820,10,1,19936743,1318,-60.09,3.73,12,0.01,-110.00,1773.00,10660,20231222,-37.99,5990,20240905,10.35,10640,-37.88,20240103,5990,10.35,20240905,10660,-37.99,20231222,5990,10.35,20240905,0.25,N,156100,500,99 억,,471117,N,N,0,N,00,N 20241128,160945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,30,2,0.45,212480630,32078,93.23,6620,6770,6550,8670,4670,6670,6623.87,2.34,0,4092,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1336,-60.91,3.78,12,0.16,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N 20241128,151003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-30,5,-0.45,206272290,31144,90.51,6620,6770,6550,8670,4670,6670,6623.18,2.34,0,4189,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1324,-60.36,3.75,12,0.16,-110.00,1773.00,10660,20231222,-37.71,5990,20240905,10.85,10640,-37.59,20240103,5990,10.85,20240905,10660,-37.71,20231222,5990,10.85,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N 20241128,140959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-20,5,-0.30,193677960,29241,84.98,6620,6770,6550,8670,4670,6670,6623.51,2.34,0,4213,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1326,-60.45,3.75,12,0.15,-110.00,1773.00,10660,20231222,-37.62,5990,20240905,11.02,10640,-37.50,20240103,5990,11.02,20240905,10660,-37.62,20231222,5990,11.02,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N diff --git a/158430/price/prices-20241101.csv b/158430/price/prices-20241101.csv index afbff91e2c84..6762d6ab736d 100644 --- a/158430/price/prices-20241101.csv +++ b/158430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-110,5,-2.07,7975248865,1564871,20.10,5300,5320,4965,6910,3730,5320,5094.85,1.62,0,82919,6866,6092,5656,4882,4446,5875,4665,23,1590,100,3930,10,1,22602474,1178,12.43,1.42,12,6.92,419.00,3666.00,6430,20241128,-18.97,2885,20240805,80.59,6430,-18.97,20241128,2885,80.59,20240805,6430,-18.97,20241128,2885,80.59,20240805,6.79,N,158430,100,22 억,,365127,N,N,0,N,00,N +20241129,150958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-140,5,-2.63,7144541755,1405235,18.05,5300,5320,4965,6910,3730,5320,5084.06,1.62,0,89232,6866,6092,5656,4882,4446,5875,4665,23,1590,100,3930,10,1,22602474,1171,12.36,1.41,12,6.22,419.00,3666.00,6430,20241128,-19.44,2885,20240805,79.55,6430,-19.44,20241128,2885,79.55,20240805,6430,-19.44,20241128,2885,79.55,20240805,6.79,N,158430,100,22 억,,365127,N,N,0,N,00,N +20241129,141001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-280,5,-5.26,5079511285,1000095,12.85,5300,5320,4965,6910,3730,5320,5078.79,1.62,0,50181,6866,6092,5656,4882,4446,5875,4665,23,1590,100,3930,10,1,22602474,1139,12.03,1.37,12,4.42,419.00,3666.00,6430,20241128,-21.62,2885,20240805,74.70,6430,-21.62,20241128,2885,74.70,20240805,6430,-21.62,20241128,2885,74.70,20240805,6.79,N,158430,100,22 억,,365127,N,N,0,N,00,N +20241129,130957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-310,5,-5.83,4699809525,924618,11.88,5300,5320,4965,6910,3730,5320,5082.72,1.62,0,42297,6866,6092,5656,4882,4446,5875,4665,23,1590,100,3930,10,1,22602474,1132,11.96,1.37,12,4.09,419.00,3666.00,6430,20241128,-22.08,2885,20240805,73.66,6430,-22.08,20241128,2885,73.66,20240805,6430,-22.08,20241128,2885,73.66,20240805,6.79,N,158430,100,22 억,,365127,N,N,0,N,00,N +20241129,120959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,-300,5,-5.64,4363326995,857548,11.02,5300,5320,4965,6910,3730,5320,5087.87,1.62,0,38543,6866,6092,5656,4882,4446,5875,4665,23,1590,100,3930,10,1,22602474,1135,11.98,1.37,12,3.79,419.00,3666.00,6430,20241128,-21.93,2885,20240805,74.00,6430,-21.93,20241128,2885,74.00,20240805,6430,-21.93,20241128,2885,74.00,20240805,6.79,N,158430,100,22 억,,365127,N,N,0,N,00,N +20241129,111001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-290,5,-5.45,3336815080,651974,8.38,5300,5320,5020,6910,3730,5320,5117.71,1.62,0,-4247,6866,6092,5656,4882,4446,5875,4665,23,1590,100,3930,10,1,22602474,1137,12.00,1.37,12,2.88,419.00,3666.00,6430,20241128,-21.77,2885,20240805,74.35,6430,-21.77,20241128,2885,74.35,20240805,6430,-21.77,20241128,2885,74.35,20240805,6.79,N,158430,100,22 억,,365127,N,N,0,N,00,N +20241129,100955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-250,5,-4.70,2805658840,546825,7.03,5300,5320,5020,6910,3730,5320,5130.47,1.62,0,6512,6866,6092,5656,4882,4446,5875,4665,23,1590,100,3930,10,1,22602474,1146,12.10,1.38,12,2.42,419.00,3666.00,6430,20241128,-21.15,2885,20240805,75.74,6430,-21.15,20241128,2885,75.74,20240805,6430,-21.15,20241128,2885,75.74,20240805,6.79,N,158430,100,22 억,,365127,N,N,0,N,00,N +20241129,090958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-190,5,-3.57,1064186020,204754,2.63,5300,5320,5100,6910,3730,5320,5196.78,1.62,0,-2170,6866,6092,5656,4882,4446,5875,4665,23,1590,100,3930,10,1,22602474,1160,12.24,1.40,12,0.91,419.00,3666.00,6430,20241128,-20.22,2885,20240805,77.82,6430,-20.22,20241128,2885,77.82,20240805,6430,-20.22,20241128,2885,77.82,20240805,6.79,N,158430,100,22 억,,365127,N,N,0,N,00,N 20241128,160945,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5320,-370,5,-6.50,45661340590,7733268,81.58,6100,6430,5220,7390,3990,5690,5904.73,3.13,0,-292207,6730,6210,5880,5360,5030,6470,5620,23,1700,100,4210,10,1,22602474,1202,12.70,1.45,12,34.21,419.00,3666.00,6430,20241128,-17.26,2885,20240805,84.40,6430,-17.26,20241128,2885,84.40,20240805,6430,-17.26,20241128,2885,84.40,20240805,7.13,N,158430,100,22 억,,707697,N,N,0,N,00,N 20241128,151003,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5300,-390,5,-6.85,44889271160,7587786,80.05,6100,6430,5220,7390,3990,5690,5915.99,3.13,0,-326266,6730,6210,5880,5360,5030,6470,5620,23,1700,100,4210,10,1,22602474,1198,12.65,1.45,12,33.57,419.00,3666.00,6430,20241128,-17.57,2885,20240805,83.71,6430,-17.57,20241128,2885,83.71,20240805,6430,-17.57,20241128,2885,83.71,20240805,7.13,N,158430,100,22 억,,707697,N,N,0,N,00,N 20241128,141000,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5250,-440,5,-7.73,43121662830,7254043,76.53,6100,6430,5240,7390,3990,5690,5944.50,3.13,0,-327066,6730,6210,5880,5360,5030,6470,5620,23,1700,100,4210,10,1,22602474,1187,12.53,1.43,12,32.09,419.00,3666.00,6430,20241128,-18.35,2885,20240805,81.98,6430,-18.35,20241128,2885,81.98,20240805,6430,-18.35,20241128,2885,81.98,20240805,7.13,N,158430,100,22 억,,707697,N,N,0,N,00,N diff --git a/159010/price/prices-20241101.csv b/159010/price/prices-20241101.csv index 901568f509bb..cc1b7b6db7ee 100644 --- a/159010/price/prices-20241101.csv +++ b/159010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160941,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4590,-65,5,-1.40,95945860,21327,85.07,4610,4650,4455,6050,3260,4655,4498.79,0.38,0,-7459,4778,4716,4633,4571,4488,4675,4530,67,1395,500,3250,5,1,13334739,612,17.13,1.03,12,0.16,268.00,4460.00,12700,20240409,-63.86,4455,20241129,3.03,12700,-63.86,20240409,4455,3.03,20241129,12700,-63.86,20240409,4455,3.03,20241129,1.15,N,159010,500,66 억,,50441,N,N,0,N,00,N +20241129,150958,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4455,-200,5,-4.30,88789165,19755,78.80,4610,4650,4455,6050,3260,4655,4494.52,0.38,0,-6901,4778,4716,4633,4571,4488,4675,4530,67,1395,500,3250,5,1,13334739,594,16.62,1.00,12,0.15,268.00,4460.00,12700,20240409,-64.92,4455,20241129,0.00,12700,-64.92,20240409,4455,0.00,20241129,12700,-64.92,20240409,4455,0.00,20241129,1.15,N,159010,500,66 억,,50441,N,N,0,N,00,N +20241129,141002,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4500,-155,5,-3.33,56522445,12547,50.05,4610,4650,4485,6050,3260,4655,4504.86,0.38,0,-4645,4778,4716,4633,4571,4488,4675,4530,67,1395,500,3250,5,1,13334739,600,16.79,1.01,12,0.09,268.00,4460.00,12700,20240409,-64.57,4485,20241129,0.33,12700,-64.57,20240409,4485,0.33,20241129,12700,-64.57,20240409,4485,0.33,20241129,1.15,N,159010,500,66 억,,50441,N,N,0,N,00,N +20241129,130958,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4500,-155,5,-3.33,55689380,12362,49.31,4610,4650,4485,6050,3260,4655,4504.88,0.38,0,-4461,4778,4716,4633,4571,4488,4675,4530,67,1395,500,3250,5,1,13334739,600,16.79,1.01,12,0.09,268.00,4460.00,12700,20240409,-64.57,4485,20241129,0.33,12700,-64.57,20240409,4485,0.33,20241129,12700,-64.57,20240409,4485,0.33,20241129,1.15,N,159010,500,66 억,,50441,N,N,0,N,00,N +20241129,120959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4515,-140,5,-3.01,42260380,9376,37.40,4610,4650,4485,6050,3260,4655,4507.29,0.38,0,-3824,4778,4716,4633,4571,4488,4675,4530,67,1395,500,3250,5,1,13334739,602,16.85,1.01,12,0.07,268.00,4460.00,12700,20240409,-64.45,4485,20241129,0.67,12700,-64.45,20240409,4485,0.67,20241129,12700,-64.45,20240409,4485,0.67,20241129,1.15,N,159010,500,66 억,,50441,N,N,0,N,00,N +20241129,111001,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4495,-160,5,-3.44,28556040,6325,25.23,4610,4650,4490,6050,3260,4655,4514.79,0.38,0,-3192,4778,4716,4633,4571,4488,4675,4530,67,1395,500,3250,5,1,13334739,599,16.77,1.01,12,0.05,268.00,4460.00,12700,20240409,-64.61,4490,20241129,0.11,12700,-64.61,20240409,4490,0.11,20241129,12700,-64.61,20240409,4490,0.11,20241129,1.15,N,159010,500,66 억,,50441,N,N,0,N,00,N +20241129,100955,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4500,-155,5,-3.33,19431690,4300,17.15,4610,4650,4495,6050,3260,4655,4519.00,0.38,0,-3015,4778,4716,4633,4571,4488,4675,4530,67,1395,500,3250,5,1,13334739,600,16.79,1.01,12,0.03,268.00,4460.00,12700,20240409,-64.57,4495,20241129,0.11,12700,-64.57,20240409,4495,0.11,20241129,12700,-64.57,20240409,4495,0.11,20241129,1.15,N,159010,500,66 억,,50441,N,N,0,N,00,N +20241129,090958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,-5,5,-0.11,673130,146,0.58,4610,4650,4600,6050,3260,4655,4610.48,0.38,0,113,4778,4716,4633,4571,4488,4675,4530,67,1395,500,3250,5,1,13334739,620,17.35,1.04,12,0.00,268.00,4460.00,12700,20240409,-63.39,4535,20241120,2.54,12700,-63.39,20240409,4535,2.54,20241120,12700,-63.39,20240409,4535,2.54,20241120,1.15,N,159010,500,66 억,,50441,N,N,0,N,00,N 20241128,160945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,-40,5,-0.85,114878295,25046,51.93,4695,4695,4550,6100,3290,4695,4586.61,0.39,0,-1372,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,621,17.37,1.04,12,0.19,268.00,4460.00,12700,20240409,-63.35,4535,20241120,2.65,12700,-63.35,20240409,4535,2.65,20241120,12700,-63.35,20240409,4535,2.65,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N 20241128,151004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,-85,5,-1.81,109927485,23974,49.71,4695,4695,4550,6100,3290,4695,4585.28,0.39,0,-1301,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,615,17.20,1.03,12,0.18,268.00,4460.00,12700,20240409,-63.70,4535,20241120,1.65,12700,-63.70,20240409,4535,1.65,20241120,12700,-63.70,20240409,4535,1.65,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N 20241128,141000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4565,-130,5,-2.77,98852615,21561,44.70,4695,4695,4550,6100,3290,4695,4584.79,0.39,0,-2154,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,609,17.03,1.02,12,0.16,268.00,4460.00,12700,20240409,-64.06,4535,20241120,0.66,12700,-64.06,20240409,4535,0.66,20241120,12700,-64.06,20240409,4535,0.66,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N diff --git a/159580/price/prices-20241101.csv b/159580/price/prices-20241101.csv index 614156412fd9..b6eb96b87a43 100644 --- a/159580/price/prices-20241101.csv +++ b/159580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-75,5,-1.75,3245950605,734109,624.56,4275,4615,4205,5560,3000,4280,4421.71,1.04,0,-34851,4633,4456,4363,4186,4093,4410,4140,100,1280,500,3080,5,1,20032636,842,87.60,1.03,12,3.66,48.00,4070.00,8590,20240118,-51.05,3805,20240909,10.51,8590,-51.05,20240118,3805,10.51,20240909,8590,-51.05,20240118,3805,10.51,20240909,4.44,N,159580,500,100 억,,208046,N,N,0,N,00,N +20241129,150958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-50,5,-1.17,3218522755,727592,619.01,4275,4615,4205,5560,3000,4280,4423.53,1.04,0,-35379,4633,4456,4363,4186,4093,4410,4140,100,1280,500,3080,5,1,20032636,847,88.12,1.04,12,3.63,48.00,4070.00,8590,20240118,-50.76,3805,20240909,11.17,8590,-50.76,20240118,3805,11.17,20240909,8590,-50.76,20240118,3805,11.17,20240909,4.44,N,159580,500,100 억,,208046,N,N,0,N,00,N +20241129,141002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-20,5,-0.47,3074345735,693503,590.01,4275,4615,4205,5560,3000,4280,4433.07,1.04,0,-45616,4633,4456,4363,4186,4093,4410,4140,100,1280,500,3080,5,1,20032636,853,88.75,1.05,12,3.46,48.00,4070.00,8590,20240118,-50.41,3805,20240909,11.96,8590,-50.41,20240118,3805,11.96,20240909,8590,-50.41,20240118,3805,11.96,20240909,4.44,N,159580,500,100 억,,208046,N,N,0,N,00,N +20241129,130958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-20,5,-0.47,3018385475,680393,578.86,4275,4615,4205,5560,3000,4280,4436.24,1.04,0,-49761,4633,4456,4363,4186,4093,4410,4140,100,1280,500,3080,5,1,20032636,853,88.75,1.05,12,3.40,48.00,4070.00,8590,20240118,-50.41,3805,20240909,11.96,8590,-50.41,20240118,3805,11.96,20240909,8590,-50.41,20240118,3805,11.96,20240909,4.44,N,159580,500,100 억,,208046,N,N,0,N,00,N +20241129,121000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,-15,5,-0.35,2860493625,643191,547.21,4275,4615,4205,5560,3000,4280,4447.35,1.04,0,-47502,4633,4456,4363,4186,4093,4410,4140,100,1280,500,3080,5,1,20032636,854,88.85,1.05,12,3.21,48.00,4070.00,8590,20240118,-50.35,3805,20240909,12.09,8590,-50.35,20240118,3805,12.09,20240909,8590,-50.35,20240118,3805,12.09,20240909,4.44,N,159580,500,100 억,,208046,N,N,0,N,00,N +20241129,111001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,35,2,0.82,2694361840,604217,514.05,4275,4615,4245,5560,3000,4280,4459.26,1.04,0,-45177,4633,4456,4363,4186,4093,4410,4140,100,1280,500,3080,5,1,20032636,864,89.90,1.06,12,3.02,48.00,4070.00,8590,20240118,-49.77,3805,20240909,13.40,8590,-49.77,20240118,3805,13.40,20240909,8590,-49.77,20240118,3805,13.40,20240909,4.44,N,159580,500,100 억,,208046,N,N,0,N,00,N +20241129,100955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,190,2,4.44,1557036135,348893,296.83,4275,4600,4245,5560,3000,4280,4462.79,1.04,0,-43229,4633,4456,4363,4186,4093,4410,4140,100,1280,500,3080,5,1,20032636,895,93.12,1.10,12,1.74,48.00,4070.00,8590,20240118,-47.96,3805,20240909,17.48,8590,-47.96,20240118,3805,17.48,20240909,8590,-47.96,20240118,3805,17.48,20240909,4.44,N,159580,500,100 억,,208046,N,N,0,N,00,N +20241129,090959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,65,2,1.52,35592235,8295,7.06,4275,4370,4245,5560,3000,4280,4290.81,1.04,0,2189,4633,4456,4363,4186,4093,4410,4140,100,1280,500,3080,5,1,20032636,870,90.52,1.07,12,0.04,48.00,4070.00,8590,20240118,-49.42,3805,20240909,14.19,8590,-49.42,20240118,3805,14.19,20240909,8590,-49.42,20240118,3805,14.19,20240909,4.44,N,159580,500,100 억,,208046,N,N,0,N,00,N 20241128,160946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-210,5,-4.68,513609080,117316,131.81,4540,4540,4270,5830,3145,4490,4378.00,1.28,0,-48004,4593,4541,4438,4386,4283,4567,4412,100,1340,500,3230,5,1,20032636,857,89.17,1.05,12,0.59,48.00,4070.00,8590,20240118,-50.17,3805,20240909,12.48,8590,-50.17,20240118,3805,12.48,20240909,8590,-50.17,20240118,3805,12.48,20240909,4.47,N,159580,500,100 억,,255823,N,N,0,N,00,N 20241128,151004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-195,5,-4.34,497073505,113455,127.47,4540,4540,4295,5830,3145,4490,4381.24,1.28,0,-47866,4593,4541,4438,4386,4283,4567,4412,100,1340,500,3230,5,1,20032636,860,89.48,1.06,12,0.57,48.00,4070.00,8590,20240118,-50.00,3805,20240909,12.88,8590,-50.00,20240118,3805,12.88,20240909,8590,-50.00,20240118,3805,12.88,20240909,4.47,N,159580,500,100 억,,255823,N,N,0,N,00,N 20241128,141000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,-170,5,-3.79,439451860,100117,112.49,4540,4540,4300,5830,3145,4490,4389.38,1.28,0,-46163,4593,4541,4438,4386,4283,4567,4412,100,1340,500,3230,5,1,20032636,865,90.00,1.06,12,0.50,48.00,4070.00,8590,20240118,-49.71,3805,20240909,13.53,8590,-49.71,20240118,3805,13.53,20240909,8590,-49.71,20240118,3805,13.53,20240909,4.47,N,159580,500,100 억,,255823,N,N,0,N,00,N diff --git a/159910/price/prices-20241101.csv b/159910/price/prices-20241101.csv index a84ba4b59343..8d2c058e5cc7 100644 --- a/159910/price/prices-20241101.csv +++ b/159910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,-1,5,-0.16,143704104,235446,307.12,616,628,594,800,432,616,610.35,1.14,0,-24381,628,622,616,610,604,625,613,36,184,100,390,1,1,36410098,224,-2.30,1.20,12,0.65,-267.00,514.00,1431,20240627,-57.02,560,20241115,9.82,1431,-57.02,20240627,560,9.82,20241115,1431,-57.02,20240627,71,766.20,20231205,0.05,N,159910,100,36 억,,413700,N,N,0,N,00,N +20241129,150959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,4,2,0.65,139600372,228807,298.46,616,628,594,800,432,616,610.12,1.14,0,-22339,628,622,616,610,604,625,613,36,184,100,390,1,1,36410098,226,-2.32,1.21,12,0.63,-267.00,514.00,1431,20240627,-56.67,560,20241115,10.71,1431,-56.67,20240627,560,10.71,20241115,1431,-56.67,20240627,71,773.24,20231205,0.05,N,159910,100,36 억,,413700,N,N,0,N,00,N +20241129,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,6,2,0.97,125662615,206313,269.12,616,628,594,800,432,616,609.09,1.14,0,-18949,628,622,616,610,604,625,613,36,184,100,390,1,1,36410098,226,-2.33,1.21,12,0.57,-267.00,514.00,1431,20240627,-56.53,560,20241115,11.07,1431,-56.53,20240627,560,11.07,20241115,1431,-56.53,20240627,71,776.06,20231205,0.05,N,159910,100,36 억,,413700,N,N,0,N,00,N +20241129,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,11,2,1.79,117685477,193457,252.35,616,628,594,800,432,616,608.33,1.14,0,-14728,628,622,616,610,604,625,613,36,184,100,390,1,1,36410098,228,-2.35,1.22,12,0.53,-267.00,514.00,1431,20240627,-56.18,560,20241115,11.96,1431,-56.18,20240627,560,11.96,20241115,1431,-56.18,20240627,71,783.10,20231205,0.05,N,159910,100,36 억,,413700,N,N,0,N,00,N +20241129,121000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,-1,5,-0.16,102245889,168582,219.90,616,616,594,800,432,616,606.51,1.14,0,-12303,628,622,616,610,604,625,613,36,184,100,390,1,1,36410098,224,-2.30,1.20,12,0.46,-267.00,514.00,1431,20240627,-57.02,560,20241115,9.82,1431,-57.02,20240627,560,9.82,20241115,1431,-57.02,20240627,71,766.20,20231205,0.05,N,159910,100,36 억,,413700,N,N,0,N,00,N +20241129,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,605,-11,5,-1.79,49128172,81271,106.01,616,616,594,800,432,616,604.50,1.14,0,-6741,628,622,616,610,604,625,613,36,184,100,390,1,1,36410098,220,-2.27,1.18,12,0.22,-267.00,514.00,1431,20240627,-57.72,560,20241115,8.04,1431,-57.72,20240627,560,8.04,20241115,1431,-57.72,20240627,71,752.11,20231205,0.05,N,159910,100,36 억,,413700,N,N,0,N,00,N +20241129,100956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,603,-13,5,-2.11,38085861,62967,82.13,616,616,594,800,432,616,604.85,1.14,0,-6368,628,622,616,610,604,625,613,36,184,100,390,1,1,36410098,220,-2.26,1.17,12,0.17,-267.00,514.00,1431,20240627,-57.86,560,20241115,7.68,1431,-57.86,20240627,560,7.68,20241115,1431,-57.86,20240627,71,749.30,20231205,0.05,N,159910,100,36 억,,413700,N,N,0,N,00,N +20241129,090959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,609,-7,5,-1.14,6471459,10555,13.77,616,616,609,800,432,616,613.12,1.14,0,-2351,628,622,616,610,604,625,613,36,184,100,390,1,1,36410098,222,-2.28,1.18,12,0.03,-267.00,514.00,1431,20240627,-57.44,560,20241115,8.75,1431,-57.44,20240627,560,8.75,20241115,1431,-57.44,20240627,71,757.75,20231205,0.05,N,159910,100,36 억,,413700,N,N,0,N,00,N 20241128,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,0,3,0.00,47203410,76662,56.64,610,622,610,800,432,616,615.73,1.13,0,3095,630,623,616,609,602,619,605,36,184,100,390,1,1,36410098,224,-2.31,1.20,12,0.21,-267.00,514.00,1431,20240627,-56.95,560,20241115,10.00,1431,-56.95,20240627,560,10.00,20241115,1431,-56.95,20240627,71,767.61,20231205,0.08,N,159910,100,36 억,,411356,N,N,0,N,00,N 20241128,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,0,3,0.00,45779870,74351,54.93,610,622,610,800,432,616,615.73,1.13,0,3086,630,623,616,609,602,619,605,36,184,100,390,1,1,36410098,224,-2.31,1.20,12,0.20,-267.00,514.00,1431,20240627,-56.95,560,20241115,10.00,1431,-56.95,20240627,560,10.00,20241115,1431,-56.95,20240627,71,767.61,20231205,0.08,N,159910,100,36 억,,411356,N,N,0,N,00,N 20241128,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,-1,5,-0.16,33754909,54828,40.51,610,622,610,800,432,616,615.65,1.13,0,1600,630,623,616,609,602,619,605,36,184,100,390,1,1,36410098,224,-2.30,1.20,12,0.15,-267.00,514.00,1431,20240627,-57.02,560,20241115,9.82,1431,-57.02,20240627,560,9.82,20241115,1431,-57.02,20240627,71,766.20,20231205,0.08,N,159910,100,36 억,,411356,N,N,0,N,00,N diff --git a/160190/price/prices-20241101.csv b/160190/price/prices-20241101.csv index c86d0a6591da..b655d134c1d3 100644 --- a/160190/price/prices-20241101.csv +++ b/160190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10450,-1000,5,-8.73,15480747170,1365025,100.68,11790,11980,10450,14880,8020,11450,11344.99,0.62,0,-115855,12096,11772,11256,10932,10416,11935,11095,154,3430,500,8010,10,1,30888000,3228,197.17,4.83,12,4.42,53.00,2165.00,21300,20240627,-50.94,6810,20241101,53.45,21300,-50.94,20240627,6810,53.45,20241101,21300,-50.94,20240627,6810,53.45,20241101,1.67,N,160190,500,154 억,,190294,N,N,0,N,00,N +20241129,150959,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10720,-730,5,-6.38,14713424990,1292421,95.32,11790,11980,10720,14880,8020,11450,11384.39,0.62,0,-126329,12096,11772,11256,10932,10416,11935,11095,154,3430,500,8010,10,1,30888000,3311,202.26,4.95,12,4.18,53.00,2165.00,21300,20240627,-49.67,6810,20241101,57.42,21300,-49.67,20240627,6810,57.42,20241101,21300,-49.67,20240627,6810,57.42,20241101,1.67,N,160190,500,154 억,,190294,N,N,0,N,00,N +20241129,141003,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11140,-310,5,-2.71,13469254080,1178251,86.90,11790,11980,10900,14880,8020,11450,11431.57,0.62,0,-126204,12096,11772,11256,10932,10416,11935,11095,154,3430,500,8010,10,1,30888000,3441,210.19,5.15,12,3.81,53.00,2165.00,21300,20240627,-47.70,6810,20241101,63.58,21300,-47.70,20240627,6810,63.58,20241101,21300,-47.70,20240627,6810,63.58,20241101,1.67,N,160190,500,154 억,,190294,N,N,0,N,00,N +20241129,130959,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11030,-420,5,-3.67,12250937810,1068302,78.79,11790,11980,11010,14880,8020,11450,11467.67,0.62,0,-122202,12096,11772,11256,10932,10416,11935,11095,154,3430,500,8010,10,1,30888000,3407,208.11,5.09,12,3.46,53.00,2165.00,21300,20240627,-48.22,6810,20241101,61.97,21300,-48.22,20240627,6810,61.97,20241101,21300,-48.22,20240627,6810,61.97,20241101,1.67,N,160190,500,154 억,,190294,N,N,0,N,00,N +20241129,121000,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11120,-330,5,-2.88,11836664890,1030983,76.04,11790,11980,11010,14880,8020,11450,11480.95,0.62,0,-118608,12096,11772,11256,10932,10416,11935,11095,154,3430,500,8010,10,1,30888000,3435,209.81,5.14,12,3.34,53.00,2165.00,21300,20240627,-47.79,6810,20241101,63.29,21300,-47.79,20240627,6810,63.29,20241101,21300,-47.79,20240627,6810,63.29,20241101,1.67,N,160190,500,154 억,,190294,N,N,0,N,00,N +20241129,111002,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11220,-230,5,-2.01,10675166920,926485,68.33,11790,11980,11120,14880,8020,11450,11522.22,0.62,0,-102309,12096,11772,11256,10932,10416,11935,11095,154,3430,500,8010,10,1,30888000,3466,211.70,5.18,12,3.00,53.00,2165.00,21300,20240627,-47.32,6810,20241101,64.76,21300,-47.32,20240627,6810,64.76,20241101,21300,-47.32,20240627,6810,64.76,20241101,1.67,N,160190,500,154 억,,190294,N,N,0,N,00,N +20241129,100956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11150,-300,5,-2.62,9411221200,814744,60.09,11790,11980,11120,14880,8020,11450,11551.14,0.62,0,-94020,12096,11772,11256,10932,10416,11935,11095,154,3430,500,8010,10,1,30888000,3444,210.38,5.15,12,2.64,53.00,2165.00,21300,20240627,-47.65,6810,20241101,63.73,21300,-47.65,20240627,6810,63.73,20241101,21300,-47.65,20240627,6810,63.73,20241101,1.67,N,160190,500,154 억,,190294,N,N,0,N,00,N +20241129,090959,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11440,-10,5,-0.09,5721851990,488541,36.03,11790,11980,11360,14880,8020,11450,11712.12,0.62,0,-76270,12096,11772,11256,10932,10416,11935,11095,154,3430,500,8010,10,1,30888000,3534,215.85,5.28,12,1.58,53.00,2165.00,21300,20240627,-46.29,6810,20241101,67.99,21300,-46.29,20240627,6810,67.99,20241101,21300,-46.29,20240627,6810,67.99,20241101,1.67,N,160190,500,154 억,,190294,N,N,0,N,00,N 20241128,160946,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11450,240,2,2.14,12877004770,1148024,46.65,10990,11580,10740,14570,7850,11210,11215.28,0.66,0,-14796,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3537,216.04,5.29,12,3.72,53.00,2165.00,21300,20240627,-46.24,6810,20241101,68.14,21300,-46.24,20240627,6810,68.14,20241101,21300,-46.24,20240627,6810,68.14,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N 20241128,151005,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11330,120,2,1.07,9695432850,871006,35.39,10990,11440,10740,14570,7850,11210,11131.27,0.66,0,-16700,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3500,213.77,5.23,12,2.82,53.00,2165.00,21300,20240627,-46.81,6810,20241101,66.37,21300,-46.81,20240627,6810,66.37,20241101,21300,-46.81,20240627,6810,66.37,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N 20241128,141001,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11080,-130,5,-1.16,7421658940,669139,27.19,10990,11420,10740,14570,7850,11210,11091.29,0.66,0,-33426,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3422,209.06,5.12,12,2.17,53.00,2165.00,21300,20240627,-47.98,6810,20241101,62.70,21300,-47.98,20240627,6810,62.70,20241101,21300,-47.98,20240627,6810,62.70,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N diff --git a/160550/price/prices-20241101.csv b/160550/price/prices-20241101.csv index ec2ab635dabb..d05fd086bdce 100644 --- a/160550/price/prices-20241101.csv +++ b/160550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160942,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2345,35,2,1.52,114645295,49613,147.24,2325,2345,2285,3000,1620,2310,2310.66,7.29,0,1037,2363,2336,2313,2286,2263,2350,2300,140,690,500,1610,5,1,27906106,654,-5.73,0.60,12,0.18,-409.00,3923.00,5340,20231219,-56.09,2020,20241115,16.09,5000,-53.10,20240103,2020,16.09,20241115,5340,-56.09,20231219,2020,16.09,20241115,1.40,N,160550,500,139 억,,2035091,N,N,0,N,00,N +20241129,150959,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2325,15,2,0.65,107635870,46622,138.36,2325,2345,2285,3000,1620,2310,2308.69,7.29,0,1683,2363,2336,2313,2286,2263,2350,2300,140,690,500,1610,5,1,27906106,649,-5.68,0.59,12,0.17,-409.00,3923.00,5340,20231219,-56.46,2020,20241115,15.10,5000,-53.50,20240103,2020,15.10,20241115,5340,-56.46,20231219,2020,15.10,20241115,1.40,N,160550,500,139 억,,2035091,N,N,0,N,00,N +20241129,141003,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2330,20,2,0.87,94745715,41096,121.96,2325,2340,2285,3000,1620,2310,2305.47,7.29,0,1580,2363,2336,2313,2286,2263,2350,2300,140,690,500,1610,5,1,27906106,650,-5.70,0.59,12,0.15,-409.00,3923.00,5340,20231219,-56.37,2020,20241115,15.35,5000,-53.40,20240103,2020,15.35,20241115,5340,-56.37,20231219,2020,15.35,20241115,1.40,N,160550,500,139 억,,2035091,N,N,0,N,00,N +20241129,130959,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,10,2,0.43,85038230,36938,109.62,2325,2340,2285,3000,1620,2310,2302.19,7.29,0,1043,2363,2336,2313,2286,2263,2350,2300,140,690,500,1610,5,1,27906106,647,-5.67,0.59,12,0.13,-409.00,3923.00,5340,20231219,-56.55,2020,20241115,14.85,5000,-53.60,20240103,2020,14.85,20241115,5340,-56.55,20231219,2020,14.85,20241115,1.40,N,160550,500,139 억,,2035091,N,N,0,N,00,N +20241129,121001,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2310,0,3,0.00,71691675,31191,92.57,2325,2325,2285,3000,1620,2310,2298.47,7.29,0,-2742,2363,2336,2313,2286,2263,2350,2300,140,690,500,1610,5,1,27906106,645,-5.65,0.59,12,0.11,-409.00,3923.00,5340,20231219,-56.74,2020,20241115,14.36,5000,-53.80,20240103,2020,14.36,20241115,5340,-56.74,20231219,2020,14.36,20241115,1.40,N,160550,500,139 억,,2035091,N,N,0,N,00,N +20241129,111002,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2300,-10,5,-0.43,51409490,22375,66.40,2325,2325,2285,3000,1620,2310,2297.63,7.29,0,-8570,2363,2336,2313,2286,2263,2350,2300,140,690,500,1610,5,1,27906106,642,-5.62,0.59,12,0.08,-409.00,3923.00,5340,20231219,-56.93,2020,20241115,13.86,5000,-54.00,20240103,2020,13.86,20241115,5340,-56.93,20231219,2020,13.86,20241115,1.40,N,160550,500,139 억,,2035091,N,N,0,N,00,N +20241129,100956,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2290,-20,5,-0.87,40262970,17525,52.01,2325,2325,2285,3000,1620,2310,2297.46,7.29,0,-11219,2363,2336,2313,2286,2263,2350,2300,140,690,500,1610,5,1,27906106,639,-5.60,0.58,12,0.06,-409.00,3923.00,5340,20231219,-57.12,2020,20241115,13.37,5000,-54.20,20240103,2020,13.37,20241115,5340,-57.12,20231219,2020,13.37,20241115,1.40,N,160550,500,139 억,,2035091,N,N,0,N,00,N +20241129,091000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2305,-5,5,-0.22,5454725,2357,6.99,2325,2325,2305,3000,1620,2310,2314.27,7.29,0,-2117,2363,2336,2313,2286,2263,2350,2300,140,690,500,1610,5,1,27906106,643,-5.64,0.59,12,0.01,-409.00,3923.00,5340,20231219,-56.84,2020,20241115,14.11,5000,-53.90,20240103,2020,14.11,20241115,5340,-56.84,20231219,2020,14.11,20241115,1.40,N,160550,500,139 억,,2035091,N,N,0,N,00,N 20241128,160947,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2310,0,3,0.00,77435185,33591,120.67,2295,2340,2290,3000,1620,2310,2305.24,7.28,0,4206,2396,2352,2301,2257,2206,2375,2280,140,690,500,1610,5,1,27906106,645,-5.65,0.59,12,0.12,-409.00,3923.00,5340,20231219,-56.74,2020,20241115,14.36,5000,-53.80,20240103,2020,14.36,20241115,5340,-56.74,20231219,2020,14.36,20241115,1.41,N,160550,500,139 억,,2030885,N,N,0,N,00,N 20241128,151005,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2340,30,2,1.30,74707310,32414,116.44,2295,2340,2290,3000,1620,2310,2304.79,7.28,0,4473,2396,2352,2301,2257,2206,2375,2280,140,690,500,1610,5,1,27906106,653,-5.72,0.60,12,0.12,-409.00,3923.00,5340,20231219,-56.18,2020,20241115,15.84,5000,-53.20,20240103,2020,15.84,20241115,5340,-56.18,20231219,2020,15.84,20241115,1.41,N,160550,500,139 억,,2030885,N,N,0,N,00,N 20241128,141001,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2305,-5,5,-0.22,55739000,24197,86.92,2295,2340,2290,3000,1620,2310,2303.55,7.28,0,4442,2396,2352,2301,2257,2206,2375,2280,140,690,500,1610,5,1,27906106,643,-5.64,0.59,12,0.09,-409.00,3923.00,5340,20231219,-56.84,2020,20241115,14.11,5000,-53.90,20240103,2020,14.11,20241115,5340,-56.84,20231219,2020,14.11,20241115,1.41,N,160550,500,139 억,,2030885,N,N,0,N,00,N diff --git a/160600/price/prices-20241101.csv b/160600/price/prices-20241101.csv index 09d9df7db08e..1ee9134b9aab 100644 --- a/160600/price/prices-20241101.csv +++ b/160600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160943,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231122,0.00,3100,20231122,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231129,3100,0.00,20231129,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241129,151000,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231122,0.00,3100,20231122,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231129,3100,0.00,20231129,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241129,141003,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231122,0.00,3100,20231122,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231129,3100,0.00,20231129,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241129,130959,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231122,0.00,3100,20231122,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231129,3100,0.00,20231129,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241129,121001,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231122,0.00,3100,20231122,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231129,3100,0.00,20231129,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241129,111002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231122,0.00,3100,20231122,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231129,3100,0.00,20231129,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241129,100957,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231122,0.00,3100,20231122,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231129,3100,0.00,20231129,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241129,091000,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231122,0.00,3100,20231122,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231129,3100,0.00,20231129,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241128,160947,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241128,151005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241128,141002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N diff --git a/160980/price/prices-20241101.csv b/160980/price/prices-20241101.csv index f19897e2e22b..aac80816a531 100644 --- a/160980/price/prices-20241101.csv +++ b/160980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160943,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8200,-280,5,-3.30,467013010,56760,176.21,8430,8730,8110,11020,5940,8480,8227.85,2.91,0,-5836,8800,8640,8530,8370,8260,8585,8315,55,2540,500,5930,10,1,10924243,896,8.13,0.53,12,0.52,1008.00,15609.00,23750,20240529,-65.47,8110,20241129,1.11,23750,-65.47,20240529,8110,1.11,20241129,23750,-65.47,20240529,8110,1.11,20241129,1.53,N,160980,500,54 억,,318074,N,N,1,N,00,N +20241129,151000,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8250,-230,5,-2.71,452152820,54958,170.62,8430,8730,8110,11020,5940,8480,8227.24,2.91,0,-5881,8800,8640,8530,8370,8260,8585,8315,55,2540,500,5930,10,1,10924243,901,8.18,0.53,12,0.50,1008.00,15609.00,23750,20240529,-65.26,8110,20241129,1.73,23750,-65.26,20240529,8110,1.73,20241129,23750,-65.26,20240529,8110,1.73,20241129,1.53,N,160980,500,54 억,,318074,N,N,7,N,00,N +20241129,141004,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8250,-230,5,-2.71,414407950,50385,156.42,8430,8730,8110,11020,5940,8480,8224.83,2.91,0,-7550,8800,8640,8530,8370,8260,8585,8315,55,2540,500,5930,10,1,10924243,901,8.18,0.53,12,0.46,1008.00,15609.00,23750,20240529,-65.26,8110,20241129,1.73,23750,-65.26,20240529,8110,1.73,20241129,23750,-65.26,20240529,8110,1.73,20241129,1.53,N,160980,500,54 억,,318074,N,N,7,N,00,N +20241129,131000,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8230,-250,5,-2.95,367646810,44703,138.78,8430,8730,8110,11020,5940,8480,8224.21,2.91,0,-9178,8800,8640,8530,8370,8260,8585,8315,55,2540,500,5930,10,1,10924243,899,8.16,0.53,12,0.41,1008.00,15609.00,23750,20240529,-65.35,8110,20241129,1.48,23750,-65.35,20240529,8110,1.48,20241129,23750,-65.35,20240529,8110,1.48,20241129,1.53,N,160980,500,54 억,,318074,N,N,7,N,00,N +20241129,121001,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8210,-270,5,-3.18,332078440,40376,125.35,8430,8730,8110,11020,5940,8480,8224.65,2.91,0,-11220,8800,8640,8530,8370,8260,8585,8315,55,2540,500,5930,10,1,10924243,897,8.14,0.53,12,0.37,1008.00,15609.00,23750,20240529,-65.43,8110,20241129,1.23,23750,-65.43,20240529,8110,1.23,20241129,23750,-65.43,20240529,8110,1.23,20241129,1.53,N,160980,500,54 억,,318074,N,N,7,N,00,N +20241129,111003,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8170,-310,5,-3.66,274368460,33324,103.46,8430,8730,8110,11020,5940,8480,8233.36,2.91,0,-10454,8800,8640,8530,8370,8260,8585,8315,55,2540,500,5930,10,1,10924243,893,8.11,0.52,12,0.31,1008.00,15609.00,23750,20240529,-65.60,8110,20241129,0.74,23750,-65.60,20240529,8110,0.74,20241129,23750,-65.60,20240529,8110,0.74,20241129,1.53,N,160980,500,54 억,,318074,N,N,7,N,00,N +20241129,100957,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8160,-320,5,-3.77,217211660,26328,81.74,8430,8730,8110,11020,5940,8480,8250.21,2.91,0,-8419,8800,8640,8530,8370,8260,8585,8315,55,2540,500,5930,10,1,10924243,891,8.10,0.52,12,0.24,1008.00,15609.00,23750,20240529,-65.64,8110,20241129,0.62,23750,-65.64,20240529,8110,0.62,20241129,23750,-65.64,20240529,8110,0.62,20241129,1.53,N,160980,500,54 억,,318074,N,N,7,N,00,N +20241129,091000,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8360,-120,5,-1.42,35405660,4202,13.05,8430,8730,8360,11020,5940,8480,8425.91,2.91,0,-2897,8800,8640,8530,8370,8260,8585,8315,55,2540,500,5930,10,1,10924243,913,8.29,0.54,12,0.04,1008.00,15609.00,23750,20240529,-64.80,8360,20241129,0.00,23750,-64.80,20240529,8360,0.00,20241129,23750,-64.80,20240529,8360,0.00,20241129,1.53,N,160980,500,54 억,,318074,N,N,7,N,00,N 20241128,160947,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8480,-100,5,-1.17,272147780,32081,65.45,8520,8690,8420,11150,6010,8580,8483.15,2.88,0,3543,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,926,8.41,0.54,12,0.29,1008.00,15609.00,23750,20240529,-64.29,8420,20241128,0.71,23750,-64.29,20240529,8420,0.71,20241128,23750,-64.29,20240529,8420,0.71,20241128,1.47,N,160980,500,54 억,,314426,N,N,7,N,00,N 20241128,151006,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8500,-80,5,-0.93,261272180,30799,62.83,8520,8690,8420,11150,6010,8580,8483.14,2.88,0,3391,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,929,8.43,0.54,12,0.28,1008.00,15609.00,23750,20240529,-64.21,8420,20241128,0.95,23750,-64.21,20240529,8420,0.95,20241128,23750,-64.21,20240529,8420,0.95,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N 20241128,141002,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8480,-100,5,-1.17,222064240,26174,53.40,8520,8690,8420,11150,6010,8580,8484.15,2.88,0,1548,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,926,8.41,0.54,12,0.24,1008.00,15609.00,23750,20240529,-64.29,8420,20241128,0.71,23750,-64.29,20240529,8420,0.71,20241128,23750,-64.29,20240529,8420,0.71,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N diff --git a/161000/price/prices-20241101.csv b/161000/price/prices-20241101.csv index aac37c579839..51d214567d02 100644 --- a/161000/price/prices-20241101.csv +++ b/161000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160943,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7720,-340,5,-4.22,1940890990,248537,84.91,8110,8120,7710,10470,5650,8060,7809.58,0.47,0,-76379,8240,8150,8010,7920,7780,8195,7965,243,2410,500,5800,10,1,48648709,3756,11.35,0.51,12,0.51,680.00,15229.00,17110,20240103,-54.88,7710,20241129,0.13,17110,-54.88,20240103,7710,0.13,20241129,17110,-54.88,20240103,7710,0.13,20241129,1.89,N,161000,500,243 억,,229700,N,N,10,N,00,N +20241129,151000,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7740,-320,5,-3.97,1835217520,234856,80.24,8110,8120,7710,10470,5650,8060,7814.22,0.47,0,-75207,8240,8150,8010,7920,7780,8195,7965,243,2410,500,5800,10,1,48648709,3765,11.38,0.51,12,0.48,680.00,15229.00,17110,20240103,-54.76,7710,20241129,0.39,17110,-54.76,20240103,7710,0.39,20241129,17110,-54.76,20240103,7710,0.39,20241129,1.89,N,161000,500,243 억,,229700,N,N,122,N,00,N +20241129,141004,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7760,-300,5,-3.72,1574823180,201187,68.74,8110,8120,7720,10470,5650,8060,7827.65,0.47,0,-65153,8240,8150,8010,7920,7780,8195,7965,243,2410,500,5800,10,1,48648709,3775,11.41,0.51,12,0.41,680.00,15229.00,17110,20240103,-54.65,7720,20241129,0.52,17110,-54.65,20240103,7720,0.52,20241129,17110,-54.65,20240103,7720,0.52,20241129,1.89,N,161000,500,243 억,,229700,N,N,122,N,00,N +20241129,131000,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7780,-280,5,-3.47,1428704790,182381,62.31,8110,8120,7720,10470,5650,8060,7833.62,0.47,0,-64532,8240,8150,8010,7920,7780,8195,7965,243,2410,500,5800,10,1,48648709,3785,11.44,0.51,12,0.37,680.00,15229.00,17110,20240103,-54.53,7720,20241129,0.78,17110,-54.53,20240103,7720,0.78,20241129,17110,-54.53,20240103,7720,0.78,20241129,1.89,N,161000,500,243 억,,229700,N,N,122,N,00,N +20241129,121001,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7790,-270,5,-3.35,1323805880,168904,57.71,8110,8120,7720,10470,5650,8060,7837.62,0.47,0,-65398,8240,8150,8010,7920,7780,8195,7965,243,2410,500,5800,10,1,48648709,3790,11.46,0.51,12,0.35,680.00,15229.00,17110,20240103,-54.47,7720,20241129,0.91,17110,-54.47,20240103,7720,0.91,20241129,17110,-54.47,20240103,7720,0.91,20241129,1.89,N,161000,500,243 억,,229700,N,N,122,N,00,N +20241129,111003,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7800,-260,5,-3.23,1011704970,128658,43.96,8110,8120,7770,10470,5650,8060,7863.51,0.47,0,-56786,8240,8150,8010,7920,7780,8195,7965,243,2410,500,5800,10,1,48648709,3795,11.47,0.51,12,0.26,680.00,15229.00,17110,20240103,-54.41,7770,20241129,0.39,17110,-54.41,20240103,7770,0.39,20241129,17110,-54.41,20240103,7770,0.39,20241129,1.89,N,161000,500,243 억,,229700,N,N,122,N,00,N +20241129,100957,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7810,-250,5,-3.10,754121880,95654,32.68,8110,8120,7790,10470,5650,8060,7883.84,0.47,0,-48034,8240,8150,8010,7920,7780,8195,7965,243,2410,500,5800,10,1,48648709,3799,11.49,0.51,12,0.20,680.00,15229.00,17110,20240103,-54.35,7790,20241129,0.26,17110,-54.35,20240103,7790,0.26,20241129,17110,-54.35,20240103,7790,0.26,20241129,1.89,N,161000,500,243 억,,229700,N,N,122,N,00,N +20241129,091001,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7920,-140,5,-1.74,217755350,27259,9.31,8110,8120,7880,10470,5650,8060,7988.37,0.47,0,-19617,8240,8150,8010,7920,7780,8195,7965,243,2410,500,5800,10,1,48648709,3853,11.65,0.52,12,0.06,680.00,15229.00,17110,20240103,-53.71,7870,20241128,0.64,17110,-53.71,20240103,7870,0.64,20241128,17110,-53.71,20240103,7870,0.64,20241128,1.89,N,161000,500,243 억,,229700,N,N,122,N,00,N 20241128,160947,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8060,80,2,1.00,2296573160,288733,72.30,7920,8100,7870,10370,5590,7980,7953.93,0.34,0,18955,8420,8200,8090,7870,7760,8145,7815,243,2390,500,5740,10,1,48648709,3921,11.85,0.53,12,0.59,680.00,15229.00,17110,20240103,-52.89,7870,20241128,2.41,17110,-52.89,20240103,7870,2.41,20241128,17110,-52.89,20240103,7870,2.41,20241128,1.87,N,161000,500,243 억,,163607,N,N,122,N,00,N 20241128,151006,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8090,110,2,1.38,2177376840,273952,68.60,7920,8100,7870,10370,5590,7980,7947.98,0.34,0,17062,8420,8200,8090,7870,7760,8145,7815,243,2390,500,5740,10,1,48648709,3936,11.90,0.53,12,0.56,680.00,15229.00,17110,20240103,-52.72,7870,20241128,2.80,17110,-52.72,20240103,7870,2.80,20241128,17110,-52.72,20240103,7870,2.80,20241128,1.87,N,161000,500,243 억,,163607,N,N,80,N,00,N 20241128,141002,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8030,50,2,0.63,1906942020,240424,60.20,7920,8050,7870,10370,5590,7980,7931.50,0.34,0,3336,8420,8200,8090,7870,7760,8145,7815,243,2390,500,5740,10,1,48648709,3906,11.81,0.53,12,0.49,680.00,15229.00,17110,20240103,-53.07,7870,20241128,2.03,17110,-53.07,20240103,7870,2.03,20241128,17110,-53.07,20240103,7870,2.03,20241128,1.87,N,161000,500,243 억,,163607,N,N,80,N,00,N diff --git a/161390/price/prices-20241101.csv b/161390/price/prices-20241101.csv index 77b6321cc622..5d3f56a9dba7 100644 --- a/161390/price/prices-20241101.csv +++ b/161390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160944,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,-1300,5,-3.34,9466694200,249969,155.78,38950,39000,37500,50600,27300,38950,37871.78,38.09,-13720,-38618,39650,39300,38750,38400,37850,39475,38575,619,11650,500,28040,50,1,123875069,46639,6.48,0.49,12,0.20,5814.00,77476.00,63300,20240416,-40.52,34500,20241029,9.13,63300,-40.52,20240416,34500,9.13,20241029,63300,-40.52,20240416,34500,9.13,20241029,0.16,N,161390,500,619 억,,47180854,N,N,68,N,00,N +20241129,151001,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37750,-1200,5,-3.08,7345345850,193631,120.67,38950,39000,37500,50600,27300,38950,37934.76,38.09,-13720,-37513,39650,39300,38750,38400,37850,39475,38575,619,11650,500,28040,50,1,123875069,46763,6.49,0.49,12,0.16,5814.00,77476.00,63300,20240416,-40.36,34500,20241029,9.42,63300,-40.36,20240416,34500,9.42,20241029,63300,-40.36,20240416,34500,9.42,20241029,0.16,N,161390,500,619 억,,47180854,N,N,12,N,00,N +20241129,141004,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37750,-1200,5,-3.08,5354936400,140778,87.73,38950,39000,37700,50600,27300,38950,38038.16,38.09,-13720,-29796,39650,39300,38750,38400,37850,39475,38575,619,11650,500,28040,50,1,123875069,46763,6.49,0.49,12,0.11,5814.00,77476.00,63300,20240416,-40.36,34500,20241029,9.42,63300,-40.36,20240416,34500,9.42,20241029,63300,-40.36,20240416,34500,9.42,20241029,0.16,N,161390,500,619 억,,47180854,N,N,12,N,00,N +20241129,131000,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,-900,5,-2.31,3875971300,101712,63.39,38950,39000,37800,50600,27300,38950,38107.32,38.09,-13720,-21494,39650,39300,38750,38400,37850,39475,38575,619,11650,500,28040,50,1,123875069,47134,6.54,0.49,12,0.08,5814.00,77476.00,63300,20240416,-39.89,34500,20241029,10.29,63300,-39.89,20240416,34500,10.29,20241029,63300,-39.89,20240416,34500,10.29,20241029,0.16,N,161390,500,619 억,,47180854,N,N,12,N,00,N +20241129,121002,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,-900,5,-2.31,3330605750,87384,54.46,38950,39000,37800,50600,27300,38950,38114.59,38.09,-13720,-21166,39650,39300,38750,38400,37850,39475,38575,619,11650,500,28040,50,1,123875069,47134,6.54,0.49,12,0.07,5814.00,77476.00,63300,20240416,-39.89,34500,20241029,10.29,63300,-39.89,20240416,34500,10.29,20241029,63300,-39.89,20240416,34500,10.29,20241029,0.16,N,161390,500,619 억,,47180854,N,N,12,N,00,N +20241129,111003,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,-950,5,-2.44,2746630750,72012,44.88,38950,39000,37800,50600,27300,38950,38141.29,38.09,-13720,-23259,39650,39300,38750,38400,37850,39475,38575,619,11650,500,28040,50,1,123875069,47073,6.54,0.49,12,0.06,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,63300,-39.97,20240416,34500,10.14,20241029,63300,-39.97,20240416,34500,10.14,20241029,0.16,N,161390,500,619 억,,47180854,N,N,12,N,00,N +20241129,100958,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,-950,5,-2.44,1808599800,47359,29.51,38950,39000,37800,50600,27300,38950,38189.15,38.09,-13720,-19639,39650,39300,38750,38400,37850,39475,38575,619,11650,500,28040,50,1,123875069,47073,6.54,0.49,12,0.04,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,63300,-39.97,20240416,34500,10.14,20241029,63300,-39.97,20240416,34500,10.14,20241029,0.16,N,161390,500,619 억,,47180854,N,N,12,N,00,N +20241129,091001,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,-750,5,-1.93,414360600,10772,6.71,38950,39000,38200,50600,27300,38950,38466.45,38.09,-13720,-8713,39650,39300,38750,38400,37850,39475,38575,619,11650,500,28040,50,1,123875069,47320,6.57,0.49,12,0.01,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,63300,-39.65,20240416,34500,10.72,20241029,63300,-39.65,20240416,34500,10.72,20241029,0.16,N,161390,500,619 억,,47180854,N,N,12,N,00,N 20241128,160948,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38950,250,2,0.65,6201385550,159918,71.12,38700,39100,38200,50300,27100,38700,38778.42,38.15,0,-8599,39533,39116,38683,38266,37833,39325,38475,619,11600,500,27860,50,1,123875069,48249,6.70,0.50,12,0.13,5814.00,77476.00,63300,20240416,-38.47,34500,20241029,12.90,63300,-38.47,20240416,34500,12.90,20241029,63300,-38.47,20240416,34500,12.90,20241029,0.15,N,161390,500,619 억,,47263688,N,N,12,N,00,N 20241128,151006,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39050,350,2,0.90,5470227650,141169,62.79,38700,39050,38200,50300,27100,38700,38749.50,38.15,0,-11846,39533,39116,38683,38266,37833,39325,38475,619,11600,500,27860,50,1,123875069,48373,6.72,0.50,12,0.11,5814.00,77476.00,63300,20240416,-38.31,34500,20241029,13.19,63300,-38.31,20240416,34500,13.19,20241029,63300,-38.31,20240416,34500,13.19,20241029,0.15,N,161390,500,619 억,,47263688,N,N,487,N,00,N 20241128,141003,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38900,200,2,0.52,3717117800,96160,42.77,38700,38950,38200,50300,27100,38700,38655.55,38.15,0,-7160,39533,39116,38683,38266,37833,39325,38475,619,11600,500,27860,50,1,123875069,48187,6.69,0.50,12,0.08,5814.00,77476.00,63300,20240416,-38.55,34500,20241029,12.75,63300,-38.55,20240416,34500,12.75,20241029,63300,-38.55,20240416,34500,12.75,20241029,0.15,N,161390,500,619 억,,47263688,N,N,487,N,00,N diff --git a/161580/price/prices-20241101.csv b/161580/price/prices-20241101.csv index 008b56558f60..c10e7d7fdb30 100644 --- a/161580/price/prices-20241101.csv +++ b/161580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160944,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16010,-1100,5,-6.43,6237773870,382300,166.72,17100,17150,16010,22200,11980,17110,16317.12,2.06,0,-92898,17903,17506,17103,16706,16303,17705,16905,118,5090,500,10600,10,1,22843180,3657,-46.68,2.20,12,1.67,-343.00,7277.00,37750,20240405,-57.59,8540,20240126,87.47,37750,-57.59,20240405,8540,87.47,20240126,37750,-57.59,20240405,8540,87.47,20240126,4.08,N,161580,500,118 억,,471172,N,N,838,N,00,N +20241129,151001,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16100,-1010,5,-5.90,5803644510,355253,154.93,17100,17150,16100,22200,11980,17110,16336.65,2.06,0,-84251,17903,17506,17103,16706,16303,17705,16905,118,5090,500,10600,10,1,22843180,3678,-46.94,2.21,12,1.56,-343.00,7277.00,37750,20240405,-57.35,8540,20240126,88.52,37750,-57.35,20240405,8540,88.52,20240126,37750,-57.35,20240405,8540,88.52,20240126,4.08,N,161580,500,118 억,,471172,N,N,16,N,00,N +20241129,141005,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16270,-840,5,-4.91,4892665480,298883,130.34,17100,17150,16110,22200,11980,17110,16369.83,2.06,0,-65883,17903,17506,17103,16706,16303,17705,16905,118,5090,500,10600,10,1,22843180,3717,-47.43,2.24,12,1.31,-343.00,7277.00,37750,20240405,-56.90,8540,20240126,90.52,37750,-56.90,20240405,8540,90.52,20240126,37750,-56.90,20240405,8540,90.52,20240126,4.08,N,161580,500,118 억,,471172,N,N,16,N,00,N +20241129,131000,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16420,-690,5,-4.03,4424220570,270189,117.83,17100,17150,16110,22200,11980,17110,16374.53,2.06,0,-63644,17903,17506,17103,16706,16303,17705,16905,118,5090,500,10600,10,1,22843180,3751,-47.87,2.26,12,1.18,-343.00,7277.00,37750,20240405,-56.50,8540,20240126,92.27,37750,-56.50,20240405,8540,92.27,20240126,37750,-56.50,20240405,8540,92.27,20240126,4.08,N,161580,500,118 억,,471172,N,N,16,N,00,N +20241129,121002,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16160,-950,5,-5.55,3773612630,230162,100.37,17100,17150,16110,22200,11980,17110,16395.45,2.06,0,-71235,17903,17506,17103,16706,16303,17705,16905,118,5090,500,10600,10,1,22843180,3691,-47.11,2.22,12,1.01,-343.00,7277.00,37750,20240405,-57.19,8540,20240126,89.23,37750,-57.19,20240405,8540,89.23,20240126,37750,-57.19,20240405,8540,89.23,20240126,4.08,N,161580,500,118 억,,471172,N,N,16,N,00,N +20241129,111004,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16190,-920,5,-5.38,3121938240,189845,82.79,17100,17150,16170,22200,11980,17110,16444.66,2.06,0,-49492,17903,17506,17103,16706,16303,17705,16905,118,5090,500,10600,10,1,22843180,3698,-47.20,2.22,12,0.83,-343.00,7277.00,37750,20240405,-57.11,8540,20240126,89.58,37750,-57.11,20240405,8540,89.58,20240126,37750,-57.11,20240405,8540,89.58,20240126,4.08,N,161580,500,118 억,,471172,N,N,16,N,00,N +20241129,100958,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16330,-780,5,-4.56,2391806230,144865,63.18,17100,17150,16170,22200,11980,17110,16510.57,2.06,0,-32392,17903,17506,17103,16706,16303,17705,16905,118,5090,500,10600,10,1,22843180,3730,-47.61,2.24,12,0.63,-343.00,7277.00,37750,20240405,-56.74,8540,20240126,91.22,37750,-56.74,20240405,8540,91.22,20240126,37750,-56.74,20240405,8540,91.22,20240126,4.08,N,161580,500,118 억,,471172,N,N,16,N,00,N +20241129,091001,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16790,-320,5,-1.87,323710210,19135,8.34,17100,17150,16760,22200,11980,17110,16917.15,2.06,0,-4799,17903,17506,17103,16706,16303,17705,16905,118,5090,500,10600,10,1,22843180,3835,-48.95,2.31,12,0.08,-343.00,7277.00,37750,20240405,-55.52,8540,20240126,96.60,37750,-55.52,20240405,8540,96.60,20240126,37750,-55.52,20240405,8540,96.60,20240126,4.08,N,161580,500,118 억,,471172,N,N,16,N,00,N 20241128,160948,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17110,230,2,1.36,3867012130,225552,82.96,16880,17500,16700,21900,11820,16880,17144.94,2.00,0,13798,17946,17412,17106,16572,16266,17260,16420,118,5020,500,10460,10,1,22843180,3908,-49.88,2.35,12,0.99,-343.00,7277.00,37750,20240405,-54.68,8540,20240126,100.35,37750,-54.68,20240405,8540,100.35,20240126,37750,-54.68,20240405,8540,100.35,20240126,4.03,N,161580,500,118 억,,457401,N,N,16,N,00,N 20241128,151007,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17090,210,2,1.24,3710351970,216394,79.59,16880,17500,16700,21900,11820,16880,17146.30,2.00,0,14345,17946,17412,17106,16572,16266,17260,16420,118,5020,500,10460,10,1,22843180,3904,-49.83,2.35,12,0.95,-343.00,7277.00,37750,20240405,-54.73,8540,20240126,100.12,37750,-54.73,20240405,8540,100.12,20240126,37750,-54.73,20240405,8540,100.12,20240126,4.03,N,161580,500,118 억,,457401,N,N,618,N,00,N 20241128,141003,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17080,200,2,1.18,3404832110,198528,73.02,16880,17500,16700,21900,11820,16880,17150.41,2.00,0,16123,17946,17412,17106,16572,16266,17260,16420,118,5020,500,10460,10,1,22843180,3902,-49.80,2.35,12,0.87,-343.00,7277.00,37750,20240405,-54.75,8540,20240126,100.00,37750,-54.75,20240405,8540,100.00,20240126,37750,-54.75,20240405,8540,100.00,20240126,4.03,N,161580,500,118 억,,457401,N,N,618,N,00,N diff --git a/161890/price/prices-20241101.csv b/161890/price/prices-20241101.csv index ec548e382eef..a8792e31eadd 100644 --- a/161890/price/prices-20241101.csv +++ b/161890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160944,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52800,-1600,5,-2.94,8266551100,156169,171.14,54400,54500,52200,70700,38100,54400,52933.71,35.62,0,-8777,55400,54900,54300,53800,53200,55150,54050,118,16300,500,39160,100,1,23605077,12463,232.60,1.86,12,0.66,227.00,28347.00,78700,20240930,-32.91,43150,20240314,22.36,78700,-32.91,20240930,43150,22.36,20240314,78700,-32.91,20240930,43150,22.36,20240314,1.49,N,161890,500,118 억,,8408974,N,N,25,N,00,N +20241129,151001,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52900,-1500,5,-2.76,7748843300,146364,160.40,54400,54500,52200,70700,38100,54400,52942.28,35.62,0,-9649,55400,54900,54300,53800,53200,55150,54050,118,16300,500,39160,100,1,23605077,12487,233.04,1.87,12,0.62,227.00,28347.00,78700,20240930,-32.78,43150,20240314,22.60,78700,-32.78,20240930,43150,22.60,20240314,78700,-32.78,20240930,43150,22.60,20240314,1.49,N,161890,500,118 억,,8408974,N,N,11,N,00,N +20241129,141005,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53400,-1000,5,-1.84,5451813000,102676,112.52,54400,54500,52300,70700,38100,54400,53097.25,35.62,0,-14577,55400,54900,54300,53800,53200,55150,54050,118,16300,500,39160,100,1,23605077,12605,235.24,1.88,12,0.43,227.00,28347.00,78700,20240930,-32.15,43150,20240314,23.75,78700,-32.15,20240930,43150,23.75,20240314,78700,-32.15,20240930,43150,23.75,20240314,1.49,N,161890,500,118 억,,8408974,N,N,11,N,00,N +20241129,131001,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53100,-1300,5,-2.39,4713648500,88802,97.32,54400,54500,52300,70700,38100,54400,53080.43,35.62,0,-14802,55400,54900,54300,53800,53200,55150,54050,118,16300,500,39160,100,1,23605077,12534,233.92,1.87,12,0.38,227.00,28347.00,78700,20240930,-32.53,43150,20240314,23.06,78700,-32.53,20240930,43150,23.06,20240314,78700,-32.53,20240930,43150,23.06,20240314,1.49,N,161890,500,118 억,,8408974,N,N,11,N,00,N +20241129,121002,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52800,-1600,5,-2.94,4008196700,75540,82.78,54400,54500,52300,70700,38100,54400,53060.59,35.62,0,-17510,55400,54900,54300,53800,53200,55150,54050,118,16300,500,39160,100,1,23605077,12463,232.60,1.86,12,0.32,227.00,28347.00,78700,20240930,-32.91,43150,20240314,22.36,78700,-32.91,20240930,43150,22.36,20240314,78700,-32.91,20240930,43150,22.36,20240314,1.49,N,161890,500,118 억,,8408974,N,N,11,N,00,N +20241129,111004,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52800,-1600,5,-2.94,3492873700,65774,72.08,54400,54500,52300,70700,38100,54400,53104.17,35.62,0,-17655,55400,54900,54300,53800,53200,55150,54050,118,16300,500,39160,100,1,23605077,12463,232.60,1.86,12,0.28,227.00,28347.00,78700,20240930,-32.91,43150,20240314,22.36,78700,-32.91,20240930,43150,22.36,20240314,78700,-32.91,20240930,43150,22.36,20240314,1.49,N,161890,500,118 억,,8408974,N,N,11,N,00,N +20241129,100958,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,-1700,5,-3.12,2756633600,51840,56.81,54400,54500,52300,70700,38100,54400,53175.80,35.62,0,-15000,55400,54900,54300,53800,53200,55150,54050,118,16300,500,39160,100,1,23605077,12440,232.16,1.86,12,0.22,227.00,28347.00,78700,20240930,-33.04,43150,20240314,22.13,78700,-33.04,20240930,43150,22.13,20240314,78700,-33.04,20240930,43150,22.13,20240314,1.49,N,161890,500,118 억,,8408974,N,N,11,N,00,N +20241129,091001,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53400,-1000,5,-1.84,579927500,10761,11.79,54400,54500,53400,70700,38100,54400,53891.60,35.62,0,-4888,55400,54900,54300,53800,53200,55150,54050,118,16300,500,39160,100,1,23605077,12605,235.24,1.88,12,0.05,227.00,28347.00,78700,20240930,-32.15,43150,20240314,23.75,78700,-32.15,20240930,43150,23.75,20240314,78700,-32.15,20240930,43150,23.75,20240314,1.49,N,161890,500,118 억,,8408974,N,N,11,N,00,N 20241128,160948,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,200,2,0.37,4933200200,91037,45.84,54200,54800,53700,70400,38000,54200,54188.66,35.68,0,-2410,56600,55400,53900,52700,51200,54650,51950,118,16200,500,39020,100,1,23605077,12841,239.65,1.92,12,0.39,227.00,28347.00,78700,20240930,-30.88,43150,20240314,26.07,78700,-30.88,20240930,43150,26.07,20240314,78700,-30.88,20240930,43150,26.07,20240314,1.46,N,161890,500,118 억,,8423436,N,N,11,N,00,N 20241128,151007,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,200,2,0.37,4549314500,83981,42.28,54200,54800,53700,70400,38000,54200,54170.76,35.68,0,-4361,56600,55400,53900,52700,51200,54650,51950,118,16200,500,39020,100,1,23605077,12841,239.65,1.92,12,0.36,227.00,28347.00,78700,20240930,-30.88,43150,20240314,26.07,78700,-30.88,20240930,43150,26.07,20240314,78700,-30.88,20240930,43150,26.07,20240314,1.46,N,161890,500,118 억,,8423436,N,N,51,N,00,N 20241128,141003,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,300,2,0.55,4016441200,74162,37.34,54200,54800,53700,70400,38000,54200,54157.67,35.68,0,-3307,56600,55400,53900,52700,51200,54650,51950,118,16200,500,39020,100,1,23605077,12865,240.09,1.92,12,0.31,227.00,28347.00,78700,20240930,-30.75,43150,20240314,26.30,78700,-30.75,20240930,43150,26.30,20240314,78700,-30.75,20240930,43150,26.30,20240314,1.46,N,161890,500,118 억,,8423436,N,N,51,N,00,N diff --git a/162120/price/prices-20241101.csv b/162120/price/prices-20241101.csv index 1e7bde9a0982..6ffa86783881 100644 --- a/162120/price/prices-20241101.csv +++ b/162120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160945,57,100.00,KONEX,,,N,N,N,N, ,N,3285,20,2,0.61,1455435,445,34.85,3480,3480,3245,3750,2780,3265,3270.64,0.18,0,0,3595,3430,3320,3155,3045,3375,3100,56,485,500,2150,5,1,11156602,366,13.57,2.17,12,0.00,242.00,1515.00,6430,20240717,-48.91,3160,20241113,3.96,6430,-48.91,20240717,3160,3.96,20241113,6430,-48.91,20240717,3160,3.96,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241129,151002,57,100.00,KONEX,,,N,N,N,N, ,N,3285,20,2,0.61,1442295,441,34.53,3480,3480,3245,3750,2780,3265,3270.51,0.18,0,0,3595,3430,3320,3155,3045,3375,3100,56,485,500,2150,5,1,11156602,366,13.57,2.17,12,0.00,242.00,1515.00,6430,20240717,-48.91,3160,20241113,3.96,6430,-48.91,20240717,3160,3.96,20241113,6430,-48.91,20240717,3160,3.96,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241129,141005,57,100.00,KONEX,,,N,N,N,N, ,N,3285,20,2,0.61,1442295,441,34.53,3480,3480,3245,3750,2780,3265,3270.51,0.18,0,0,3595,3430,3320,3155,3045,3375,3100,56,485,500,2150,5,1,11156602,366,13.57,2.17,12,0.00,242.00,1515.00,6430,20240717,-48.91,3160,20241113,3.96,6430,-48.91,20240717,3160,3.96,20241113,6430,-48.91,20240717,3160,3.96,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241129,131001,57,100.00,KONEX,,,N,N,N,N, ,N,3295,30,2,0.92,753750,230,18.01,3480,3480,3245,3750,2780,3265,3277.17,0.18,0,0,3595,3430,3320,3155,3045,3375,3100,56,485,500,2150,5,1,11156602,368,13.62,2.17,12,0.00,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241129,121003,57,100.00,KONEX,,,N,N,N,N, ,N,3335,70,2,2.14,697895,213,16.68,3480,3480,3265,3750,2780,3265,3276.50,0.18,0,0,3595,3430,3320,3155,3045,3375,3100,56,485,500,2150,5,1,11156602,372,13.78,2.20,12,0.00,242.00,1515.00,6430,20240717,-48.13,3160,20241113,5.54,6430,-48.13,20240717,3160,5.54,20241113,6430,-48.13,20240717,3160,5.54,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241129,111004,57,100.00,KONEX,,,N,N,N,N, ,N,3265,0,3,0.00,423495,129,10.10,3480,3480,3265,3750,2780,3265,3282.91,0.18,0,0,3595,3430,3320,3155,3045,3375,3100,56,485,500,2150,5,1,11156602,364,13.49,2.16,12,0.00,242.00,1515.00,6430,20240717,-49.22,3160,20241113,3.32,6430,-49.22,20240717,3160,3.32,20241113,6430,-49.22,20240717,3160,3.32,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241129,100959,57,100.00,KONEX,,,N,N,N,N, ,N,3435,170,2,5.21,20760,6,0.47,3480,3480,3435,3750,2780,3265,3460.00,0.18,0,0,3595,3430,3320,3155,3045,3375,3100,56,485,500,2150,5,1,11156602,383,14.19,2.27,12,0.00,242.00,1515.00,6430,20240717,-46.58,3160,20241113,8.70,6430,-46.58,20240717,3160,8.70,20241113,6430,-46.58,20240717,3160,8.70,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241129,091002,57,100.00,KONEX,,,N,N,N,N, ,N,3480,215,2,6.58,3480,1,0.08,3480,3480,3480,3750,2780,3265,3480.00,0.18,0,0,3595,3430,3320,3155,3045,3375,3100,56,485,500,2150,5,1,11156602,388,14.38,2.30,12,0.00,242.00,1515.00,6430,20240717,-45.88,3160,20241113,10.13,6430,-45.88,20240717,3160,10.13,20241113,6430,-45.88,20240717,3160,10.13,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241128,160949,57,100.00,KONEX,,,N,N,N,N, ,N,3265,-90,5,-2.68,4156355,1277,107.85,3485,3485,3210,3855,2855,3355,3254.78,0.18,0,0,3578,3466,3383,3271,3188,3425,3230,56,500,500,2210,5,1,11156602,364,13.49,2.16,12,0.01,242.00,1515.00,6430,20240717,-49.22,3160,20241113,3.32,6430,-49.22,20240717,3160,3.32,20241113,6430,-49.22,20240717,3160,3.32,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241128,151007,57,100.00,KONEX,,,N,N,N,N, ,N,3265,-90,5,-2.68,3409125,1048,88.51,3485,3485,3210,3855,2855,3355,3252.98,0.18,0,0,3578,3466,3383,3271,3188,3425,3230,56,500,500,2210,5,1,11156602,364,13.49,2.16,12,0.01,242.00,1515.00,6430,20240717,-49.22,3160,20241113,3.32,6430,-49.22,20240717,3160,3.32,20241113,6430,-49.22,20240717,3160,3.32,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241128,141004,57,100.00,KONEX,,,N,N,N,N, ,N,3290,-65,5,-1.94,2836875,873,73.73,3485,3485,3210,3855,2855,3355,3249.57,0.18,0,0,3578,3466,3383,3271,3188,3425,3230,56,500,500,2210,5,1,11156602,367,13.60,2.17,12,0.01,242.00,1515.00,6430,20240717,-48.83,3160,20241113,4.11,6430,-48.83,20240717,3160,4.11,20241113,6430,-48.83,20240717,3160,4.11,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N diff --git a/162300/price/prices-20241101.csv b/162300/price/prices-20241101.csv index 0a7967a9b5f4..fc83b94f9a4c 100644 --- a/162300/price/prices-20241101.csv +++ b/162300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-5,5,-0.20,222381750,90355,382.60,2495,2500,2400,3240,1750,2495,2461.20,0.38,0,8558,2541,2517,2486,2462,2431,2530,2475,41,745,100,1590,5,1,41471382,1033,16.06,1.43,12,0.22,155.00,1740.00,4480,20240220,-44.42,2225,20240805,11.91,4480,-44.42,20240220,2225,11.91,20240805,4480,-44.42,20240220,2225,11.91,20240805,2.13,N,162300,100,41 억,,157040,N,N,0,N,00,N +20241129,151002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,203680755,82784,350.54,2495,2500,2400,3240,1750,2495,2460.39,0.38,0,9148,2541,2517,2486,2462,2431,2530,2475,41,745,100,1590,5,1,41471382,1024,15.94,1.42,12,0.20,155.00,1740.00,4480,20240220,-44.87,2225,20240805,11.01,4480,-44.87,20240220,2225,11.01,20240805,4480,-44.87,20240220,2225,11.01,20240805,2.13,N,162300,100,41 억,,157040,N,N,0,N,00,N +20241129,141005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-15,5,-0.60,188486555,76636,324.51,2495,2500,2400,3240,1750,2495,2459.50,0.38,0,6286,2541,2517,2486,2462,2431,2530,2475,41,745,100,1590,5,1,41471382,1028,16.00,1.43,12,0.18,155.00,1740.00,4480,20240220,-44.64,2225,20240805,11.46,4480,-44.64,20240220,2225,11.46,20240805,4480,-44.64,20240220,2225,11.46,20240805,2.13,N,162300,100,41 억,,157040,N,N,0,N,00,N +20241129,131001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,0,3,0.00,149861170,60975,258.19,2495,2500,2400,3240,1750,2495,2457.75,0.38,0,1944,2541,2517,2486,2462,2431,2530,2475,41,745,100,1590,5,1,41471382,1035,16.10,1.43,12,0.15,155.00,1740.00,4480,20240220,-44.31,2225,20240805,12.13,4480,-44.31,20240220,2225,12.13,20240805,4480,-44.31,20240220,2225,12.13,20240805,2.13,N,162300,100,41 억,,157040,N,N,0,N,00,N +20241129,121003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,149184740,60703,257.04,2495,2500,2400,3240,1750,2495,2457.62,0.38,0,1756,2541,2517,2486,2462,2431,2530,2475,41,745,100,1590,5,1,41471382,1024,15.94,1.42,12,0.15,155.00,1740.00,4480,20240220,-44.87,2225,20240805,11.01,4480,-44.87,20240220,2225,11.01,20240805,4480,-44.87,20240220,2225,11.01,20240805,2.13,N,162300,100,41 억,,157040,N,N,0,N,00,N +20241129,111005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-20,5,-0.80,130653855,53226,225.38,2495,2500,2400,3240,1750,2495,2454.70,0.38,0,400,2541,2517,2486,2462,2431,2530,2475,41,745,100,1590,5,1,41471382,1026,15.97,1.42,12,0.13,155.00,1740.00,4480,20240220,-44.75,2225,20240805,11.24,4480,-44.75,20240220,2225,11.24,20240805,4480,-44.75,20240220,2225,11.24,20240805,2.13,N,162300,100,41 억,,157040,N,N,0,N,00,N +20241129,100959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-45,5,-1.80,121965705,49712,210.50,2495,2500,2400,3240,1750,2495,2453.45,0.38,0,977,2541,2517,2486,2462,2431,2530,2475,41,745,100,1590,5,1,41471382,1016,15.81,1.41,12,0.12,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.13,N,162300,100,41 억,,157040,N,N,0,N,00,N +20241129,091002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,0,3,0.00,8001850,3208,13.58,2495,2500,2480,3240,1750,2495,2494.34,0.38,0,-889,2541,2517,2486,2462,2431,2530,2475,41,745,100,1590,5,1,41471382,1035,16.10,1.43,12,0.01,155.00,1740.00,4480,20240220,-44.31,2225,20240805,12.13,4480,-44.31,20240220,2225,12.13,20240805,4480,-44.31,20240220,2225,12.13,20240805,2.13,N,162300,100,41 억,,157040,N,N,0,N,00,N 20241128,160949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-5,5,-0.20,57500335,23081,28.51,2455,2510,2455,3250,1750,2500,2491.24,0.39,0,-4018,2580,2540,2510,2470,2440,2525,2455,41,750,100,1600,5,1,41471382,1035,16.10,1.43,12,0.06,155.00,1740.00,4480,20240220,-44.31,2225,20240805,12.13,4480,-44.31,20240220,2225,12.13,20240805,4480,-44.31,20240220,2225,12.13,20240805,2.09,N,162300,100,41 억,,160750,N,N,0,N,00,N 20241128,151008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,5,2,0.20,51086990,20516,25.34,2455,2510,2455,3250,1750,2500,2490.10,0.39,0,-3610,2580,2540,2510,2470,2440,2525,2455,41,750,100,1600,5,1,41471382,1039,16.16,1.44,12,0.05,155.00,1740.00,4480,20240220,-44.08,2225,20240805,12.58,4480,-44.08,20240220,2225,12.58,20240805,4480,-44.08,20240220,2225,12.58,20240805,2.09,N,162300,100,41 억,,160750,N,N,0,N,00,N 20241128,141004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,0,3,0.00,48120190,19331,23.88,2455,2510,2455,3250,1750,2500,2489.28,0.39,0,-3364,2580,2540,2510,2470,2440,2525,2455,41,750,100,1600,5,1,41471382,1037,16.13,1.44,12,0.05,155.00,1740.00,4480,20240220,-44.20,2225,20240805,12.36,4480,-44.20,20240220,2225,12.36,20240805,4480,-44.20,20240220,2225,12.36,20240805,2.09,N,162300,100,41 억,,160750,N,N,0,N,00,N diff --git a/163280/price/prices-20241101.csv b/163280/price/prices-20241101.csv index 4740a5b0a959..06757ae1fc6c 100644 --- a/163280/price/prices-20241101.csv +++ b/163280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12130,-1090,5,-8.25,30140399550,2305080,42.79,13110,14210,11950,17180,9260,13220,13076.68,0.07,0,-25583,15586,14402,12426,11242,9266,14995,11835,8,3960,100,9250,10,1,8174789,992,-4.14,2.40,12,28.20,-2929.00,5048.00,19420,20241108,-37.54,9840,20241126,23.27,19420,-37.54,20241108,9840,23.27,20241126,19420,-37.54,20241108,9840,23.27,20241126,0.00,N,163280,100,8 억,,6075,N,N,0,N,00,N +20241129,151003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12200,-1020,5,-7.72,29642382980,2264019,42.03,13110,14210,11950,17180,9260,13220,13092.78,0.07,0,-23191,15586,14402,12426,11242,9266,14995,11835,8,3960,100,9250,10,1,8174789,997,-4.17,2.42,12,27.70,-2929.00,5048.00,19420,20241108,-37.18,9840,20241126,23.98,19420,-37.18,20241108,9840,23.98,20241126,19420,-37.18,20241108,9840,23.98,20241126,0.00,N,163280,100,8 억,,6075,N,N,0,N,00,N +20241129,141006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12120,-1100,5,-8.32,28637858910,2180600,40.48,13110,14210,12050,17180,9260,13220,13132.99,0.07,0,-24906,15586,14402,12426,11242,9266,14995,11835,8,3960,100,9250,10,1,8174789,991,-4.14,2.40,12,26.67,-2929.00,5048.00,19420,20241108,-37.59,9840,20241126,23.17,19420,-37.59,20241108,9840,23.17,20241126,19420,-37.59,20241108,9840,23.17,20241126,0.00,N,163280,100,8 억,,6075,N,N,0,N,00,N +20241129,131002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12230,-990,5,-7.49,27847937170,2115626,39.27,13110,14210,12100,17180,9260,13220,13162.96,0.07,0,-25441,15586,14402,12426,11242,9266,14995,11835,8,3960,100,9250,10,1,8174789,1000,-4.18,2.42,12,25.88,-2929.00,5048.00,19420,20241108,-37.02,9840,20241126,24.29,19420,-37.02,20241108,9840,24.29,20241126,19420,-37.02,20241108,9840,24.29,20241126,0.00,N,163280,100,8 억,,6075,N,N,0,N,00,N +20241129,121003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12410,-810,5,-6.13,27290717590,2070291,38.43,13110,14210,12100,17180,9260,13220,13182.06,0.07,0,-22407,15586,14402,12426,11242,9266,14995,11835,8,3960,100,9250,10,1,8174789,1014,-4.24,2.46,12,25.33,-2929.00,5048.00,19420,20241108,-36.10,9840,20241126,26.12,19420,-36.10,20241108,9840,26.12,20241126,19420,-36.10,20241108,9840,26.12,20241126,0.00,N,163280,100,8 억,,6075,N,N,0,N,00,N +20241129,111005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12170,-1050,5,-7.94,26307258810,1990232,36.95,13110,14210,12100,17180,9260,13220,13218.19,0.07,0,-19793,15586,14402,12426,11242,9266,14995,11835,8,3960,100,9250,10,1,8174789,995,-4.16,2.41,12,24.35,-2929.00,5048.00,19420,20241108,-37.33,9840,20241126,23.68,19420,-37.33,20241108,9840,23.68,20241126,19420,-37.33,20241108,9840,23.68,20241126,0.00,N,163280,100,8 억,,6075,N,N,0,N,00,N +20241129,100959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12740,-480,5,-3.63,22567319400,1691250,31.40,13110,14210,12560,17180,9260,13220,13343.62,0.07,0,-8156,15586,14402,12426,11242,9266,14995,11835,8,3960,100,9250,10,1,8174789,1041,-4.35,2.52,12,20.69,-2929.00,5048.00,19420,20241108,-34.40,9840,20241126,29.47,19420,-34.40,20241108,9840,29.47,20241126,19420,-34.40,20241108,9840,29.47,20241126,0.00,N,163280,100,8 억,,6075,N,N,0,N,00,N +20241129,091002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12740,-480,5,-3.63,2535281750,195584,3.63,13110,13180,12740,17180,9260,13220,12961.83,0.07,0,-2096,15586,14402,12426,11242,9266,14995,11835,8,3960,100,9250,10,1,8174789,1041,-4.35,2.52,12,2.39,-2929.00,5048.00,19420,20241108,-34.40,9840,20241126,29.47,19420,-34.40,20241108,9840,29.47,20241126,19420,-34.40,20241108,9840,29.47,20241126,0.00,N,163280,100,8 억,,6075,N,N,0,N,00,N 20241128,160949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13220,2680,2,25.43,66989271230,5312885,994.15,10600,13610,10450,13700,7380,10540,12607.61,0.30,0,1278,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,1081,-4.51,2.62,12,64.99,-2929.00,5048.00,19420,20241108,-31.93,9840,20241126,34.35,19420,-31.93,20241108,9840,34.35,20241126,19420,-31.93,20241108,9840,34.35,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N 20241128,151008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13090,2550,2,24.19,62580790910,4977727,931.43,10600,13610,10450,13700,7380,10540,12572.18,0.30,0,3996,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,1070,-4.47,2.59,12,60.89,-2929.00,5048.00,19420,20241108,-32.60,9840,20241126,33.03,19420,-32.60,20241108,9840,33.03,20241126,19420,-32.60,20241108,9840,33.03,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N 20241128,141004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13240,2700,2,25.62,36146392160,2960578,553.98,10600,13300,10450,13700,7380,10540,12209.26,0.30,0,-21920,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,1082,-4.52,2.62,12,36.22,-2929.00,5048.00,19420,20241108,-31.82,9840,20241126,34.55,19420,-31.82,20241108,9840,34.55,20241126,19420,-31.82,20241108,9840,34.55,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N diff --git a/163560/price/prices-20241101.csv b/163560/price/prices-20241101.csv index 7a6d92453d06..34a5ab81537a 100644 --- a/163560/price/prices-20241101.csv +++ b/163560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,-230,5,-3.07,530187390,72815,170.56,7430,7490,7210,9720,5240,7480,7281.31,2.46,0,-15095,7653,7566,7503,7416,7353,7535,7385,70,2240,500,4780,10,1,13900000,1008,10.52,0.46,12,0.52,689.00,15848.00,11180,20240228,-35.15,6090,20231218,19.05,11180,-35.15,20240228,6110,18.66,20240126,11180,-35.15,20240228,6090,19.05,20231218,2.22,N,163560,500,69 억,,341765,N,N,0,N,00,N +20241129,151003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7220,-260,5,-3.48,505445060,69393,162.55,7430,7490,7210,9720,5240,7480,7283.80,2.46,0,-14453,7653,7566,7503,7416,7353,7535,7385,70,2240,500,4780,10,1,13900000,1004,10.48,0.46,12,0.50,689.00,15848.00,11180,20240228,-35.42,6090,20231218,18.56,11180,-35.42,20240228,6110,18.17,20240126,11180,-35.42,20240228,6090,18.56,20231218,2.22,N,163560,500,69 억,,341765,N,N,0,N,00,N +20241129,141006,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,-200,5,-2.67,420363620,57622,134.97,7430,7490,7210,9720,5240,7480,7295.19,2.46,0,-11949,7653,7566,7503,7416,7353,7535,7385,70,2240,500,4780,10,1,13900000,1012,10.57,0.46,12,0.41,689.00,15848.00,11180,20240228,-34.88,6090,20231218,19.54,11180,-34.88,20240228,6110,19.15,20240126,11180,-34.88,20240228,6090,19.54,20231218,2.22,N,163560,500,69 억,,341765,N,N,0,N,00,N +20241129,131002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,-220,5,-2.94,395098190,54161,126.87,7430,7490,7210,9720,5240,7480,7294.88,2.46,0,-11119,7653,7566,7503,7416,7353,7535,7385,70,2240,500,4780,10,1,13900000,1009,10.54,0.46,12,0.39,689.00,15848.00,11180,20240228,-35.06,6090,20231218,19.21,11180,-35.06,20240228,6110,18.82,20240126,11180,-35.06,20240228,6090,19.21,20231218,2.22,N,163560,500,69 억,,341765,N,N,0,N,00,N +20241129,121004,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,-230,5,-3.07,362354650,49654,116.31,7430,7490,7210,9720,5240,7480,7297.59,2.46,0,-11752,7653,7566,7503,7416,7353,7535,7385,70,2240,500,4780,10,1,13900000,1008,10.52,0.46,12,0.36,689.00,15848.00,11180,20240228,-35.15,6090,20231218,19.05,11180,-35.15,20240228,6110,18.66,20240126,11180,-35.15,20240228,6090,19.05,20231218,2.22,N,163560,500,69 억,,341765,N,N,0,N,00,N +20241129,111005,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,-220,5,-2.94,314947740,43090,100.93,7430,7490,7210,9720,5240,7480,7309.07,2.46,0,-11442,7653,7566,7503,7416,7353,7535,7385,70,2240,500,4780,10,1,13900000,1009,10.54,0.46,12,0.31,689.00,15848.00,11180,20240228,-35.06,6090,20231218,19.21,11180,-35.06,20240228,6110,18.82,20240126,11180,-35.06,20240228,6090,19.21,20231218,2.22,N,163560,500,69 억,,341765,N,N,0,N,00,N +20241129,101000,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,-220,5,-2.94,268042600,36625,85.79,7430,7490,7210,9720,5240,7480,7318.57,2.46,0,-13664,7653,7566,7503,7416,7353,7535,7385,70,2240,500,4780,10,1,13900000,1009,10.54,0.46,12,0.26,689.00,15848.00,11180,20240228,-35.06,6090,20231218,19.21,11180,-35.06,20240228,6110,18.82,20240126,11180,-35.06,20240228,6090,19.21,20231218,2.22,N,163560,500,69 억,,341765,N,N,0,N,00,N +20241129,091003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7370,-110,5,-1.47,66904530,9040,21.18,7430,7490,7370,9720,5240,7480,7400.94,2.46,0,-2306,7653,7566,7503,7416,7353,7535,7385,70,2240,500,4780,10,1,13900000,1024,10.70,0.47,12,0.07,689.00,15848.00,11180,20240228,-34.08,6090,20231218,21.02,11180,-34.08,20240228,6110,20.62,20240126,11180,-34.08,20240228,6090,21.02,20231218,2.22,N,163560,500,69 억,,341765,N,N,0,N,00,N 20241128,160950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7480,-40,5,-0.53,319509590,42628,71.08,7590,7590,7440,9770,5270,7520,7495.30,2.57,0,-14198,7800,7660,7580,7440,7360,7620,7400,70,2250,500,4810,10,1,13900000,1040,10.86,0.47,12,0.31,689.00,15848.00,11180,20240228,-33.09,6090,20231218,22.82,11180,-33.09,20240228,6110,22.42,20240126,11180,-33.09,20240228,6090,22.82,20231218,2.35,N,163560,500,69 억,,356801,N,N,0,N,00,N 20241128,151008,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7460,-60,5,-0.80,303506420,40485,67.50,7590,7590,7440,9770,5270,7520,7496.76,2.57,0,-14199,7800,7660,7580,7440,7360,7620,7400,70,2250,500,4810,10,1,13900000,1037,10.83,0.47,12,0.29,689.00,15848.00,11180,20240228,-33.27,6090,20231218,22.50,11180,-33.27,20240228,6110,22.09,20240126,11180,-33.27,20240228,6090,22.50,20231218,2.35,N,163560,500,69 억,,356801,N,N,0,N,00,N 20241128,141005,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7470,-50,5,-0.66,248774360,33147,55.27,7590,7590,7460,9770,5270,7520,7505.18,2.57,0,-11739,7800,7660,7580,7440,7360,7620,7400,70,2250,500,4810,10,1,13900000,1038,10.84,0.47,12,0.24,689.00,15848.00,11180,20240228,-33.18,6090,20231218,22.66,11180,-33.18,20240228,6110,22.26,20240126,11180,-33.18,20240228,6090,22.66,20231218,2.35,N,163560,500,69 억,,356801,N,N,0,N,00,N diff --git a/163730/price/prices-20241101.csv b/163730/price/prices-20241101.csv index d99ad9c9b805..951e2fd2ce35 100644 --- a/163730/price/prices-20241101.csv +++ b/163730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11200,570,2,5.36,24065537450,2209327,157.49,10730,11390,10270,13810,7450,10630,10891.09,1.51,0,-56841,12210,11420,11020,10230,9830,11220,10030,47,3180,500,6800,10,1,9365608,1049,23.48,2.07,12,23.59,477.00,5403.00,18440,20231205,-39.26,5840,20240805,91.78,13940,-19.66,20241030,5840,91.78,20240805,18440,-39.26,20231205,5840,91.78,20240805,8.00,N,163730,500,46 억,,141519,N,N,0,N,00,N +20241129,151003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11150,520,2,4.89,21170970860,1947940,138.86,10730,11390,10270,13810,7450,10630,10868.39,1.51,0,-61849,12210,11420,11020,10230,9830,11220,10030,47,3180,500,6800,10,1,9365608,1044,23.38,2.06,12,20.80,477.00,5403.00,18440,20231205,-39.53,5840,20240805,90.92,13940,-20.01,20241030,5840,90.92,20240805,18440,-39.53,20231205,5840,90.92,20240805,8.00,N,163730,500,46 억,,141519,N,N,0,N,00,N +20241129,141006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10430,-200,5,-1.88,7512934290,706102,50.33,10730,11070,10290,13810,7450,10630,10640.01,1.51,0,-14857,12210,11420,11020,10230,9830,11220,10030,47,3180,500,6800,10,1,9365608,977,21.87,1.93,12,7.54,477.00,5403.00,18440,20231205,-43.44,5840,20240805,78.60,13940,-25.18,20241030,5840,78.60,20240805,18440,-43.44,20231205,5840,78.60,20240805,8.00,N,163730,500,46 억,,141519,N,N,0,N,00,N +20241129,131002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10470,-160,5,-1.51,7289844640,684804,48.82,10730,11070,10290,13810,7450,10630,10645.15,1.51,0,-18104,12210,11420,11020,10230,9830,11220,10030,47,3180,500,6800,10,1,9365608,981,21.95,1.94,12,7.31,477.00,5403.00,18440,20231205,-43.22,5840,20240805,79.28,13940,-24.89,20241030,5840,79.28,20240805,18440,-43.22,20231205,5840,79.28,20240805,8.00,N,163730,500,46 억,,141519,N,N,0,N,00,N +20241129,121004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10470,-160,5,-1.51,6988139290,655979,46.76,10730,11070,10290,13810,7450,10630,10652.99,1.51,0,-23299,12210,11420,11020,10230,9830,11220,10030,47,3180,500,6800,10,1,9365608,981,21.95,1.94,12,7.00,477.00,5403.00,18440,20231205,-43.22,5840,20240805,79.28,13940,-24.89,20241030,5840,79.28,20240805,18440,-43.22,20231205,5840,79.28,20240805,8.00,N,163730,500,46 억,,141519,N,N,0,N,00,N +20241129,111006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10440,-190,5,-1.79,6540651510,613035,43.70,10730,11070,10290,13810,7450,10630,10669.30,1.51,0,-26855,12210,11420,11020,10230,9830,11220,10030,47,3180,500,6800,10,1,9365608,978,21.89,1.93,12,6.55,477.00,5403.00,18440,20231205,-43.38,5840,20240805,78.77,13940,-25.11,20241030,5840,78.77,20240805,18440,-43.38,20231205,5840,78.77,20240805,8.00,N,163730,500,46 억,,141519,N,N,0,N,00,N +20241129,101000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10610,-20,5,-0.19,2771363730,262191,18.69,10730,10850,10290,13810,7450,10630,10570.02,1.51,0,48352,12210,11420,11020,10230,9830,11220,10030,47,3180,500,6800,10,1,9365608,994,22.24,1.96,12,2.80,477.00,5403.00,18440,20231205,-42.46,5840,20240805,81.68,13940,-23.89,20241030,5840,81.68,20240805,18440,-42.46,20231205,5840,81.68,20240805,8.00,N,163730,500,46 억,,141519,N,N,0,N,00,N +20241129,091003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10750,120,2,1.13,776825910,72088,5.14,10730,10850,10700,13810,7450,10630,10776.08,1.51,0,-6631,12210,11420,11020,10230,9830,11220,10030,47,3180,500,6800,10,1,9365608,1007,22.54,1.99,12,0.77,477.00,5403.00,18440,20231205,-41.70,5840,20240805,84.08,13940,-22.88,20241030,5840,84.08,20240805,18440,-41.70,20231205,5840,84.08,20240805,8.00,N,163730,500,46 억,,141519,N,N,0,N,00,N 20241128,160950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10630,-1270,5,-10.67,14969804910,1352558,43.56,11790,11810,10620,15470,8330,11900,11069.42,3.24,0,-162729,12633,12266,11673,11306,10713,12450,11490,47,3570,500,7610,10,1,9365608,996,22.29,1.97,12,14.44,477.00,5403.00,18440,20231205,-42.35,5840,20240805,82.02,13940,-23.74,20241030,5840,82.02,20240805,18440,-42.35,20231205,5840,82.02,20240805,7.86,N,163730,500,46 억,,303541,N,N,0,N,00,N 20241128,151008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10710,-1190,5,-10.00,14363418760,1295635,41.73,11790,11810,10700,15470,8330,11900,11085.94,3.24,0,-175101,12633,12266,11673,11306,10713,12450,11490,47,3570,500,7610,10,1,9365608,1003,22.45,1.98,12,13.83,477.00,5403.00,18440,20231205,-41.92,5840,20240805,83.39,13940,-23.17,20241030,5840,83.39,20240805,18440,-41.92,20231205,5840,83.39,20240805,7.86,N,163730,500,46 억,,303541,N,N,0,N,00,N 20241128,141005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10740,-1160,5,-9.75,13375061730,1203436,38.76,11790,11810,10710,15470,8330,11900,11114.00,3.24,0,-177053,12633,12266,11673,11306,10713,12450,11490,47,3570,500,7610,10,1,9365608,1006,22.52,1.99,12,12.85,477.00,5403.00,18440,20231205,-41.76,5840,20240805,83.90,13940,-22.96,20241030,5840,83.90,20240805,18440,-41.76,20231205,5840,83.90,20240805,7.86,N,163730,500,46 억,,303541,N,N,0,N,00,N diff --git a/166090/price/prices-20241101.csv b/166090/price/prices-20241101.csv index 650b5b83bf53..7799d304d43f 100644 --- a/166090/price/prices-20241101.csv +++ b/166090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160946,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,23000,-800,5,-3.36,1946885550,84344,169.87,23700,23700,22750,30900,16700,23800,23082.72,22.52,0,8084,24433,24116,23733,23416,23033,23925,23225,99,7100,500,17610,50,1,19777674,4549,13.29,1.13,12,0.43,1731.00,20443.00,69300,20240702,-66.81,22750,20241129,1.10,69300,-66.81,20240702,22750,1.10,20241129,69300,-66.81,20240702,22750,1.10,20241129,1.20,N,166090,500,98 억,,4454691,N,N,83,N,00,N +20241129,151003,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,23100,-700,5,-2.94,1840498700,79731,160.58,23700,23700,22750,30900,16700,23800,23083.85,22.52,0,7336,24433,24116,23733,23416,23033,23925,23225,99,7100,500,17610,50,1,19777674,4569,13.34,1.13,12,0.40,1731.00,20443.00,69300,20240702,-66.67,22750,20241129,1.54,69300,-66.67,20240702,22750,1.54,20241129,69300,-66.67,20240702,22750,1.54,20241129,1.20,N,166090,500,98 억,,4454691,N,N,238,N,00,N +20241129,141007,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,23150,-650,5,-2.73,1630522250,70640,142.27,23700,23700,22750,30900,16700,23800,23082.14,22.52,0,5483,24433,24116,23733,23416,23033,23925,23225,99,7100,500,17610,50,1,19777674,4579,13.37,1.13,12,0.36,1731.00,20443.00,69300,20240702,-66.59,22750,20241129,1.76,69300,-66.59,20240702,22750,1.76,20241129,69300,-66.59,20240702,22750,1.76,20241129,1.20,N,166090,500,98 억,,4454691,N,N,238,N,00,N +20241129,131003,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,23250,-550,5,-2.31,1448537600,62818,126.52,23700,23700,22750,30900,16700,23800,23059.28,22.52,0,3872,24433,24116,23733,23416,23033,23925,23225,99,7100,500,17610,50,1,19777674,4598,13.43,1.14,12,0.32,1731.00,20443.00,69300,20240702,-66.45,22750,20241129,2.20,69300,-66.45,20240702,22750,2.20,20241129,69300,-66.45,20240702,22750,2.20,20241129,1.20,N,166090,500,98 억,,4454691,N,N,238,N,00,N +20241129,121004,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,23100,-700,5,-2.94,1200724500,52137,105.00,23700,23700,22750,30900,16700,23800,23030.18,22.52,0,1837,24433,24116,23733,23416,23033,23925,23225,99,7100,500,17610,50,1,19777674,4569,13.34,1.13,12,0.26,1731.00,20443.00,69300,20240702,-66.67,22750,20241129,1.54,69300,-66.67,20240702,22750,1.54,20241129,69300,-66.67,20240702,22750,1.54,20241129,1.20,N,166090,500,98 억,,4454691,N,N,238,N,00,N +20241129,111006,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,22950,-850,5,-3.57,962953400,41782,84.15,23700,23700,22750,30900,16700,23800,23047.09,22.52,0,-2367,24433,24116,23733,23416,23033,23925,23225,99,7100,500,17610,50,1,19777674,4539,13.26,1.12,12,0.21,1731.00,20443.00,69300,20240702,-66.88,22750,20241129,0.88,69300,-66.88,20240702,22750,0.88,20241129,69300,-66.88,20240702,22750,0.88,20241129,1.20,N,166090,500,98 억,,4454691,N,N,238,N,00,N +20241129,101000,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,22950,-850,5,-3.57,660739100,28578,57.56,23700,23700,22800,30900,16700,23800,23120.55,22.52,0,-1204,24433,24116,23733,23416,23033,23925,23225,99,7100,500,17610,50,1,19777674,4539,13.26,1.12,12,0.14,1731.00,20443.00,69300,20240702,-66.88,22800,20241129,0.66,69300,-66.88,20240702,22800,0.66,20241129,69300,-66.88,20240702,22800,0.66,20241129,1.20,N,166090,500,98 억,,4454691,N,N,238,N,00,N +20241129,091003,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23350,-450,5,-1.89,63137550,2690,5.42,23700,23700,23350,30900,16700,23800,23471.21,22.52,0,-357,24433,24116,23733,23416,23033,23925,23225,99,7100,500,17610,50,1,19777674,4618,13.49,1.14,12,0.01,1731.00,20443.00,69300,20240702,-66.31,23250,20241127,0.43,69300,-66.31,20240702,23250,0.43,20241127,69300,-66.31,20240702,23250,0.43,20241127,1.20,N,166090,500,98 억,,4454691,N,N,238,N,00,N 20241128,160950,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23800,-50,5,-0.21,1170497900,49559,52.87,24050,24050,23350,31000,16700,23850,23617.70,22.54,0,-3746,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4707,13.75,1.16,12,0.25,1731.00,20443.00,69300,20240702,-65.66,23250,20241127,2.37,69300,-65.66,20240702,23250,2.37,20241127,69300,-65.66,20240702,23250,2.37,20241127,1.17,N,166090,500,98 억,,4458447,N,N,238,N,00,N 20241128,151009,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23750,-100,5,-0.42,1037783600,43975,46.91,24050,24050,23350,31000,16700,23850,23599.40,22.54,0,-2412,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4697,13.72,1.16,12,0.22,1731.00,20443.00,69300,20240702,-65.73,23250,20241127,2.15,69300,-65.73,20240702,23250,2.15,20241127,69300,-65.73,20240702,23250,2.15,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N 20241128,141005,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23550,-300,5,-1.26,884495800,37498,40.00,24050,24050,23350,31000,16700,23850,23587.81,22.54,0,-4172,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4658,13.60,1.15,12,0.19,1731.00,20443.00,69300,20240702,-66.02,23250,20241127,1.29,69300,-66.02,20240702,23250,1.29,20241127,69300,-66.02,20240702,23250,1.29,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N diff --git a/166480/price/prices-20241101.csv b/166480/price/prices-20241101.csv index adb37cf21f4f..bc6d80a15134 100644 --- a/166480/price/prices-20241101.csv +++ b/166480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11170,-30,5,-0.27,1524728970,136278,109.40,11580,11580,10970,14560,7840,11200,11188.37,0.54,0,-15886,11780,11490,11330,11040,10880,11410,10960,164,3360,500,8060,10,1,32870376,3672,-20.76,6.15,12,0.41,-538.00,1815.00,15610,20241022,-28.44,5720,20231206,95.28,15610,-28.44,20241022,6490,72.11,20240124,15610,-28.44,20241022,5720,95.28,20231206,0.76,N,166480,500,164 억,,177496,N,N,89,N,00,N +20241129,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11130,-70,5,-0.62,1465198120,130943,105.12,11580,11580,10970,14560,7840,11200,11189.59,0.54,0,-13893,11780,11490,11330,11040,10880,11410,10960,164,3360,500,8060,10,1,32870376,3658,-20.69,6.13,12,0.40,-538.00,1815.00,15610,20241022,-28.70,5720,20231206,94.58,15610,-28.70,20241022,6490,71.49,20240124,15610,-28.70,20241022,5720,94.58,20231206,0.76,N,166480,500,164 억,,177496,N,N,48,N,00,N +20241129,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11170,-30,5,-0.27,1327724290,118564,95.18,11580,11580,10970,14560,7840,11200,11198.38,0.54,0,-9781,11780,11490,11330,11040,10880,11410,10960,164,3360,500,8060,10,1,32870376,3672,-20.76,6.15,12,0.36,-538.00,1815.00,15610,20241022,-28.44,5720,20231206,95.28,15610,-28.44,20241022,6490,72.11,20240124,15610,-28.44,20241022,5720,95.28,20231206,0.76,N,166480,500,164 억,,177496,N,N,48,N,00,N +20241129,131003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11160,-40,5,-0.36,1246739420,111309,89.36,11580,11580,10970,14560,7840,11200,11200.71,0.54,0,-10295,11780,11490,11330,11040,10880,11410,10960,164,3360,500,8060,10,1,32870376,3668,-20.74,6.15,12,0.34,-538.00,1815.00,15610,20241022,-28.51,5720,20231206,95.10,15610,-28.51,20241022,6490,71.96,20240124,15610,-28.51,20241022,5720,95.10,20231206,0.76,N,166480,500,164 억,,177496,N,N,48,N,00,N +20241129,121005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11340,140,2,1.25,1048614140,93623,75.16,11580,11580,10970,14560,7840,11200,11200.39,0.54,0,2729,11780,11490,11330,11040,10880,11410,10960,164,3360,500,8060,10,1,32870376,3728,-21.08,6.25,12,0.28,-538.00,1815.00,15610,20241022,-27.35,5720,20231206,98.25,15610,-27.35,20241022,6490,74.73,20240124,15610,-27.35,20241022,5720,98.25,20231206,0.76,N,166480,500,164 억,,177496,N,N,48,N,00,N +20241129,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,200,2,1.79,834668640,74627,59.91,11580,11580,10970,14560,7840,11200,11184.54,0.54,0,4868,11780,11490,11330,11040,10880,11410,10960,164,3360,500,8060,10,1,32870376,3747,-21.19,6.28,12,0.23,-538.00,1815.00,15610,20241022,-26.97,5720,20231206,99.30,15610,-26.97,20241022,6490,75.65,20240124,15610,-26.97,20241022,5720,99.30,20231206,0.76,N,166480,500,164 억,,177496,N,N,48,N,00,N +20241129,101001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11040,-160,5,-1.43,430781120,38748,31.11,11580,11580,10970,14560,7840,11200,11117.51,0.54,0,-3125,11780,11490,11330,11040,10880,11410,10960,164,3360,500,8060,10,1,32870376,3629,-20.52,6.08,12,0.12,-538.00,1815.00,15610,20241022,-29.28,5720,20231206,93.01,15610,-29.28,20241022,6490,70.11,20240124,15610,-29.28,20241022,5720,93.01,20231206,0.76,N,166480,500,164 억,,177496,N,N,48,N,00,N +20241129,091004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11190,-10,5,-0.09,92591810,8239,6.61,11580,11580,11090,14560,7840,11200,11238.23,0.54,0,735,11780,11490,11330,11040,10880,11410,10960,164,3360,500,8060,10,1,32870376,3678,-20.80,6.17,12,0.03,-538.00,1815.00,15610,20241022,-28.32,5720,20231206,95.63,15610,-28.32,20241022,6490,72.42,20240124,15610,-28.32,20241022,5720,95.63,20231206,0.76,N,166480,500,164 억,,177496,N,N,48,N,00,N 20241128,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,-340,5,-2.95,1396285840,123206,32.06,11620,11620,11170,15000,8080,11540,11332.96,0.60,0,-21123,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3681,-20.82,6.17,12,0.37,-538.00,1815.00,15610,20241022,-28.25,5720,20231206,95.80,15610,-28.25,20241022,6490,72.57,20240124,15610,-28.25,20241022,5720,95.80,20231206,0.76,N,166480,500,164 억,,198604,N,N,48,N,00,N 20241128,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,-340,5,-2.95,1346165860,118728,30.90,11620,11620,11170,15000,8080,11540,11338.23,0.60,0,-19909,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3681,-20.82,6.17,12,0.36,-538.00,1815.00,15610,20241022,-28.25,5720,20231206,95.80,15610,-28.25,20241022,6490,72.57,20240124,15610,-28.25,20241022,5720,95.80,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N 20241128,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11370,-170,5,-1.47,1147057800,101040,26.29,11620,11620,11170,15000,8080,11540,11352.51,0.60,0,-16376,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3737,-21.13,6.26,12,0.31,-538.00,1815.00,15610,20241022,-27.16,5720,20231206,98.78,15610,-27.16,20241022,6490,75.19,20240124,15610,-27.16,20241022,5720,98.78,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N diff --git a/168330/price/prices-20241101.csv b/168330/price/prices-20241101.csv index be30327a1516..a6a49961841c 100644 --- a/168330/price/prices-20241101.csv +++ b/168330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1556,16,2,1.04,80833060,51702,30.28,1588,1588,1521,2000,1078,1540,1563.44,0.81,0,-882,1650,1594,1548,1492,1446,1572,1470,159,460,500,1100,1,1,31754900,494,-11.28,1.34,12,0.16,-138.00,1164.00,2845,20240417,-45.31,1262,20241114,23.30,2845,-45.31,20240417,1262,23.30,20241114,2845,-45.31,20240417,1262,23.30,20241114,0.00,N,168330,500,158 억,,258295,N,N,0,N,00,N +20241129,151004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1562,22,2,1.43,74551649,47670,27.92,1588,1588,1521,2000,1078,1540,1563.91,0.81,0,-353,1650,1594,1548,1492,1446,1572,1470,159,460,500,1100,1,1,31754900,496,-11.32,1.34,12,0.15,-138.00,1164.00,2845,20240417,-45.10,1262,20241114,23.77,2845,-45.10,20240417,1262,23.77,20241114,2845,-45.10,20240417,1262,23.77,20241114,0.00,N,168330,500,158 억,,258295,N,N,0,N,00,N +20241129,141007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1561,21,2,1.36,69467893,44423,26.02,1588,1588,1521,2000,1078,1540,1563.78,0.81,0,-308,1650,1594,1548,1492,1446,1572,1470,159,460,500,1100,1,1,31754900,496,-11.31,1.34,12,0.14,-138.00,1164.00,2845,20240417,-45.13,1262,20241114,23.69,2845,-45.13,20240417,1262,23.69,20241114,2845,-45.13,20240417,1262,23.69,20241114,0.00,N,168330,500,158 억,,258295,N,N,0,N,00,N +20241129,131003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,19,2,1.23,64956559,41544,24.33,1588,1588,1521,2000,1078,1540,1563.56,0.81,0,-328,1650,1594,1548,1492,1446,1572,1470,159,460,500,1100,1,1,31754900,495,-11.30,1.34,12,0.13,-138.00,1164.00,2845,20240417,-45.20,1262,20241114,23.53,2845,-45.20,20240417,1262,23.53,20241114,2845,-45.20,20240417,1262,23.53,20241114,0.00,N,168330,500,158 억,,258295,N,N,0,N,00,N +20241129,121005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1560,20,2,1.30,53001812,33888,19.85,1588,1588,1521,2000,1078,1540,1564.03,0.81,0,-233,1650,1594,1548,1492,1446,1572,1470,159,460,500,1100,1,1,31754900,495,-11.30,1.34,12,0.11,-138.00,1164.00,2845,20240417,-45.17,1262,20241114,23.61,2845,-45.17,20240417,1262,23.61,20241114,2845,-45.17,20240417,1262,23.61,20241114,0.00,N,168330,500,158 억,,258295,N,N,0,N,00,N +20241129,111007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1567,27,2,1.75,45822191,29295,17.16,1588,1588,1521,2000,1078,1540,1564.16,0.81,0,-1206,1650,1594,1548,1492,1446,1572,1470,159,460,500,1100,1,1,31754900,498,-11.36,1.35,12,0.09,-138.00,1164.00,2845,20240417,-44.92,1262,20241114,24.17,2845,-44.92,20240417,1262,24.17,20241114,2845,-44.92,20240417,1262,24.17,20241114,0.00,N,168330,500,158 억,,258295,N,N,0,N,00,N +20241129,101001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1555,15,2,0.97,34487749,22024,12.90,1588,1588,1521,2000,1078,1540,1565.92,0.81,0,-1244,1650,1594,1548,1492,1446,1572,1470,159,460,500,1100,1,1,31754900,494,-11.27,1.34,12,0.07,-138.00,1164.00,2845,20240417,-45.34,1262,20241114,23.22,2845,-45.34,20240417,1262,23.22,20241114,2845,-45.34,20240417,1262,23.22,20241114,0.00,N,168330,500,158 억,,258295,N,N,0,N,00,N +20241129,091004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1540,0,3,0.00,19841200,12568,7.36,1588,1588,1540,2000,1078,1540,1578.71,0.81,0,-1859,1650,1594,1548,1492,1446,1572,1470,159,460,500,1100,1,1,31754900,489,-11.16,1.32,12,0.04,-138.00,1164.00,2845,20240417,-45.87,1262,20241114,22.03,2845,-45.87,20240417,1262,22.03,20241114,2845,-45.87,20240417,1262,22.03,20241114,0.00,N,168330,500,158 억,,258295,N,N,0,N,00,N 20241128,160951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1540,-66,5,-4.11,260901189,170591,11.75,1560,1604,1502,2085,1125,1606,1529.35,0.84,0,-11147,2036,1820,1617,1401,1198,1929,1510,159,479,500,1150,1,1,31754900,489,-11.16,1.32,12,0.54,-138.00,1164.00,2845,20240417,-45.87,1262,20241114,22.03,2845,-45.87,20240417,1262,22.03,20241114,2845,-45.87,20240417,1262,22.03,20241114,0.00,N,168330,500,158 억,,265285,N,N,0,N,00,N 20241128,151009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1507,-99,5,-6.16,257227952,168181,11.59,1560,1604,1502,2085,1125,1606,1529.47,0.84,0,-10760,2036,1820,1617,1401,1198,1929,1510,159,479,500,1150,1,1,31754900,479,-10.92,1.29,12,0.53,-138.00,1164.00,2845,20240417,-47.03,1262,20241114,19.41,2845,-47.03,20240417,1262,19.41,20241114,2845,-47.03,20240417,1262,19.41,20241114,0.00,N,168330,500,158 억,,265285,N,N,0,N,00,N 20241128,141006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1508,-98,5,-6.10,238357307,155649,10.72,1560,1604,1506,2085,1125,1606,1531.38,0.84,0,-10057,2036,1820,1617,1401,1198,1929,1510,159,479,500,1150,1,1,31754900,479,-10.93,1.30,12,0.49,-138.00,1164.00,2845,20240417,-46.99,1262,20241114,19.49,2845,-46.99,20240417,1262,19.49,20241114,2845,-46.99,20240417,1262,19.49,20241114,0.00,N,168330,500,158 억,,265285,N,N,0,N,00,N diff --git a/168360/price/prices-20241101.csv b/168360/price/prices-20241101.csv index 1e73d644f1c9..333deb7ff774 100644 --- a/168360/price/prices-20241101.csv +++ b/168360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,590,2,9.20,13706840020,2028204,322.99,6400,7400,5860,8330,4490,6410,6758.03,1.48,0,10949,7096,6752,6506,6162,5916,6630,6040,106,1920,500,4480,10,1,21288284,1490,20.96,4.60,12,9.53,334.00,1522.00,13700,20240124,-48.91,3070,20240910,128.01,13700,-48.91,20240124,3070,128.01,20240910,19300,-63.73,20231227,3070,128.01,20240910,5.29,N,168360,500,106 억,,314422,N,N,0,N,00,N +20241129,151005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,650,2,10.14,12974282160,1924204,306.43,6400,7400,5860,8330,4490,6410,6742.68,1.48,0,-4681,7096,6752,6506,6162,5916,6630,6040,106,1920,500,4480,10,1,21288284,1503,21.14,4.64,12,9.04,334.00,1522.00,13700,20240124,-48.47,3070,20240910,129.97,13700,-48.47,20240124,3070,129.97,20240910,19300,-63.42,20231227,3070,129.97,20240910,5.29,N,168360,500,106 억,,314422,N,N,0,N,00,N +20241129,141008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,160,2,2.50,4585433200,737623,117.47,6400,6770,5860,8330,4490,6410,6216.49,1.48,0,-1450,7096,6752,6506,6162,5916,6630,6040,106,1920,500,4480,10,1,21288284,1399,19.67,4.32,12,3.46,334.00,1522.00,13700,20240124,-52.04,3070,20240910,114.01,13700,-52.04,20240124,3070,114.01,20240910,19300,-65.96,20231227,3070,114.01,20240910,5.29,N,168360,500,106 억,,314422,N,N,0,N,00,N +20241129,131003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6300,-110,5,-1.72,3175053730,521979,83.13,6400,6400,5860,8330,4490,6410,6082.70,1.48,0,32259,7096,6752,6506,6162,5916,6630,6040,106,1920,500,4480,10,1,21288284,1341,18.86,4.14,12,2.45,334.00,1522.00,13700,20240124,-54.01,3070,20240910,105.21,13700,-54.01,20240124,3070,105.21,20240910,19300,-67.36,20231227,3070,105.21,20240910,5.29,N,168360,500,106 억,,314422,N,N,0,N,00,N +20241129,121005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,-170,5,-2.65,2758074490,455694,72.57,6400,6400,5860,8330,4490,6410,6052.44,1.48,0,23791,7096,6752,6506,6162,5916,6630,6040,106,1920,500,4480,10,1,21288284,1328,18.68,4.10,12,2.14,334.00,1522.00,13700,20240124,-54.45,3070,20240910,103.26,13700,-54.45,20240124,3070,103.26,20240910,19300,-67.67,20231227,3070,103.26,20240910,5.29,N,168360,500,106 억,,314422,N,N,0,N,00,N +20241129,111007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,-350,5,-5.46,2361706140,391370,62.33,6400,6400,5860,8330,4490,6410,6034.42,1.48,0,-745,7096,6752,6506,6162,5916,6630,6040,106,1920,500,4480,10,1,21288284,1290,18.14,3.98,12,1.84,334.00,1522.00,13700,20240124,-55.77,3070,20240910,97.39,13700,-55.77,20240124,3070,97.39,20240910,19300,-68.60,20231227,3070,97.39,20240910,5.29,N,168360,500,106 억,,314422,N,N,0,N,00,N +20241129,101001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,-460,5,-7.18,1893435730,313529,49.93,6400,6400,5860,8330,4490,6410,6039.06,1.48,0,9897,7096,6752,6506,6162,5916,6630,6040,106,1920,500,4480,10,1,21288284,1267,17.81,3.91,12,1.47,334.00,1522.00,13700,20240124,-56.57,3070,20240910,93.81,13700,-56.57,20240124,3070,93.81,20240910,19300,-69.17,20231227,3070,93.81,20240910,5.29,N,168360,500,106 억,,314422,N,N,0,N,00,N +20241129,091004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-260,5,-4.06,255256590,41079,6.54,6400,6400,6120,8330,4490,6410,6213.59,1.48,0,-559,7096,6752,6506,6162,5916,6630,6040,106,1920,500,4480,10,1,21288284,1309,18.41,4.04,12,0.19,334.00,1522.00,13700,20240124,-55.11,3070,20240910,100.33,13700,-55.11,20240124,3070,100.33,20240910,19300,-68.13,20231227,3070,100.33,20240910,5.29,N,168360,500,106 억,,314422,N,N,0,N,00,N 20241128,160951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-440,5,-6.42,4005614060,617744,123.74,6740,6850,6260,8900,4800,6850,6484.47,1.32,0,33941,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1365,19.19,4.21,12,2.90,334.00,1522.00,13700,20240124,-53.21,3070,20240910,108.79,13700,-53.21,20240124,3070,108.79,20240910,19300,-66.79,20231227,3070,108.79,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N 20241128,151010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6350,-500,5,-7.30,3796154780,584863,117.15,6740,6850,6260,8900,4800,6850,6490.67,1.32,0,34835,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1352,19.01,4.17,12,2.75,334.00,1522.00,13700,20240124,-53.65,3070,20240910,106.84,13700,-53.65,20240124,3070,106.84,20240910,19300,-67.10,20231227,3070,106.84,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N 20241128,141006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,-410,5,-5.99,2906376660,444454,89.03,6740,6850,6350,8900,4800,6850,6539.21,1.32,0,30639,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1371,19.28,4.23,12,2.09,334.00,1522.00,13700,20240124,-52.99,3070,20240910,109.77,13700,-52.99,20240124,3070,109.77,20240910,19300,-66.63,20231227,3070,109.77,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N diff --git a/168490/price/prices-20241101.csv b/168490/price/prices-20241101.csv index 05dc6ca3d930..60ec2a652f08 100644 --- a/168490/price/prices-20241101.csv +++ b/168490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160948,57,100.00,KOSPI,, ,N,N,N,N, ,N,171,-5,5,-2.84,623465391,3638181,55.39,174,175,170,228,124,176,171.37,0.00,0,0,186,180,177,171,168,180,171,4001,52,0,100,1,1,80020000,137,0.00,0.00,12,4.55,0.00,0.00,599,20231228,-71.45,116,20241031,47.41,425,-59.76,20240402,116,47.41,20241031,1640,-89.57,20231226,116,47.41,20241031,0.24,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241129,151005,57,100.00,KOSPI,, ,N,N,N,N, ,N,172,-4,5,-2.27,602984472,3518432,53.56,174,175,170,228,124,176,171.38,0.00,0,0,186,180,177,171,168,180,171,4001,52,0,100,1,1,80020000,138,0.00,0.00,12,4.40,0.00,0.00,599,20231228,-71.29,116,20241031,48.28,425,-59.53,20240402,116,48.28,20241031,1640,-89.51,20231226,116,48.28,20241031,0.24,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241129,141008,57,100.00,KOSPI,, ,N,N,N,N, ,N,171,-5,5,-2.84,569852090,3325012,50.62,174,175,170,228,124,176,171.38,0.00,0,0,186,180,177,171,168,180,171,4001,52,0,100,1,1,80020000,137,0.00,0.00,12,4.16,0.00,0.00,599,20231228,-71.45,116,20241031,47.41,425,-59.76,20240402,116,47.41,20241031,1640,-89.57,20231226,116,47.41,20241031,0.24,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241129,131004,57,100.00,KOSPI,, ,N,N,N,N, ,N,171,-5,5,-2.84,524066082,3056532,46.53,174,175,170,228,124,176,171.46,0.00,0,0,186,180,177,171,168,180,171,4001,52,0,100,1,1,80020000,137,0.00,0.00,12,3.82,0.00,0.00,599,20231228,-71.45,116,20241031,47.41,425,-59.76,20240402,116,47.41,20241031,1640,-89.57,20231226,116,47.41,20241031,0.24,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241129,121006,57,100.00,KOSPI,, ,N,N,N,N, ,N,172,-4,5,-2.27,460114559,2682138,40.83,174,175,170,228,124,176,171.55,0.00,0,0,186,180,177,171,168,180,171,4001,52,0,100,1,1,80020000,138,0.00,0.00,12,3.35,0.00,0.00,599,20231228,-71.29,116,20241031,48.28,425,-59.53,20240402,116,48.28,20241031,1640,-89.51,20231226,116,48.28,20241031,0.24,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241129,111007,57,100.00,KOSPI,, ,N,N,N,N, ,N,171,-5,5,-2.84,391635288,2282120,34.74,174,175,170,228,124,176,171.61,0.00,0,0,186,180,177,171,168,180,171,4001,52,0,100,1,1,80020000,137,0.00,0.00,12,2.85,0.00,0.00,599,20231228,-71.45,116,20241031,47.41,425,-59.76,20240402,116,47.41,20241031,1640,-89.57,20231226,116,47.41,20241031,0.24,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241129,101002,57,100.00,KOSPI,, ,N,N,N,N, ,N,172,-4,5,-2.27,275093733,1600965,24.37,174,175,170,228,124,176,171.83,0.00,0,0,186,180,177,171,168,180,171,4001,52,0,100,1,1,80020000,138,0.00,0.00,12,2.00,0.00,0.00,599,20231228,-71.29,116,20241031,48.28,425,-59.53,20240402,116,48.28,20241031,1640,-89.51,20231226,116,48.28,20241031,0.24,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241129,091005,57,100.00,KOSPI,, ,N,N,N,N, ,N,172,-4,5,-2.27,114948863,668121,10.17,174,175,170,228,124,176,172.05,0.00,0,0,186,180,177,171,168,180,171,4001,52,0,100,1,1,80020000,138,0.00,0.00,12,0.83,0.00,0.00,599,20231228,-71.29,116,20241031,48.28,425,-59.53,20240402,116,48.28,20241031,1640,-89.51,20231226,116,48.28,20241031,0.24,N,168490,0,4001 억,,0,N,N,0,N,00,N 20241128,160951,57,100.00,KOSPI,, ,N,N,N,N, ,N,176,-2,5,-1.12,1138578596,6401364,42.67,176,183,174,231,125,178,177.87,0.07,0,0,196,187,180,171,164,191,175,4001,53,0,100,1,1,80020000,141,0.00,0.00,12,8.00,0.00,0.00,599,20231228,-70.62,116,20241031,51.72,425,-58.59,20240402,116,51.72,20241031,1640,-89.27,20231226,116,51.72,20241031,0.23,N,168490,0,4001 억,,55456,N,N,0,N,00,N 20241128,151010,57,100.00,KOSPI,, ,N,N,N,N, ,N,175,-3,5,-1.69,1086228429,6103773,40.69,176,183,174,231,125,178,177.96,0.07,0,0,196,187,180,171,164,191,175,4001,53,0,100,1,1,80020000,140,0.00,0.00,12,7.63,0.00,0.00,599,20231228,-70.78,116,20241031,50.86,425,-58.82,20240402,116,50.86,20241031,1640,-89.33,20231226,116,50.86,20241031,0.23,N,168490,0,4001 억,,55456,N,N,0,N,00,N 20241128,141007,57,100.00,KOSPI,, ,N,N,N,N, ,N,176,-2,5,-1.12,1000709941,5614463,37.43,176,183,175,231,125,178,178.24,0.07,0,0,196,187,180,171,164,191,175,4001,53,0,100,1,1,80020000,141,0.00,0.00,12,7.02,0.00,0.00,599,20231228,-70.62,116,20241031,51.72,425,-58.59,20240402,116,51.72,20241031,1640,-89.27,20231226,116,51.72,20241031,0.23,N,168490,0,4001 억,,55456,N,N,0,N,00,N diff --git a/169330/price/prices-20241101.csv b/169330/price/prices-20241101.csv index 87436e0afdd6..0a25ff1843bb 100644 --- a/169330/price/prices-20241101.csv +++ b/169330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,-19,5,-0.94,12742439,6365,28.43,1994,2020,1994,2615,1415,2015,2001.95,21.07,0,-288,2108,2061,2023,1976,1938,2042,1957,91,600,500,1410,1,1,18256918,364,25.92,1.22,06,0.03,77.00,1634.00,3290,20231211,-39.33,1980,20241002,0.81,3200,-37.62,20240111,1980,0.81,20241002,3290,-39.33,20231211,1980,0.81,20241002,0.02,N,169330,500,91 억,,3846288,N,N,0,N,00,N +20241129,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,-20,5,-0.99,12550823,6269,28.00,1994,2020,1994,2615,1415,2015,2002.05,21.07,0,-192,2108,2061,2023,1976,1938,2042,1957,91,600,500,1410,1,1,18256918,364,25.91,1.22,06,0.03,77.00,1634.00,3290,20231211,-39.36,1980,20241002,0.76,3200,-37.66,20240111,1980,0.76,20241002,3290,-39.36,20231211,1980,0.76,20241002,0.02,N,169330,500,91 억,,3846288,N,N,0,N,00,N +20241129,141008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-15,5,-0.74,9764284,4874,21.77,1994,2020,1994,2615,1415,2015,2003.34,21.07,0,-187,2108,2061,2023,1976,1938,2042,1957,91,600,500,1410,5,1,18256918,365,25.97,1.22,06,0.03,77.00,1634.00,3290,20231211,-39.21,1980,20241002,1.01,3200,-37.50,20240111,1980,1.01,20241002,3290,-39.21,20231211,1980,1.01,20241002,0.02,N,169330,500,91 억,,3846288,N,N,0,N,00,N +20241129,131004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-5,5,-0.25,9748284,4866,21.73,1994,2020,1994,2615,1415,2015,2003.35,21.07,0,-187,2108,2061,2023,1976,1938,2042,1957,91,600,500,1410,5,1,18256918,367,26.10,1.23,06,0.03,77.00,1634.00,3290,20231211,-38.91,1980,20241002,1.52,3200,-37.19,20240111,1980,1.52,20241002,3290,-38.91,20231211,1980,1.52,20241002,0.02,N,169330,500,91 억,,3846288,N,N,0,N,00,N +20241129,121006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1994,-21,5,-1.04,9728319,4856,21.69,1994,2020,1994,2615,1415,2015,2003.36,21.07,0,-187,2108,2061,2023,1976,1938,2042,1957,91,600,500,1410,1,1,18256918,364,25.90,1.22,06,0.03,77.00,1634.00,3290,20231211,-39.39,1980,20241002,0.71,3200,-37.69,20240111,1980,0.71,20241002,3290,-39.39,20231211,1980,0.71,20241002,0.02,N,169330,500,91 억,,3846288,N,N,0,N,00,N +20241129,111008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,5,2,0.25,5613572,2793,12.47,1994,2020,1994,2615,1415,2015,2009.87,21.07,0,-187,2108,2061,2023,1976,1938,2042,1957,91,600,500,1410,5,1,18256918,369,26.23,1.24,06,0.02,77.00,1634.00,3290,20231211,-38.60,1980,20241002,2.02,3200,-36.88,20240111,1980,2.02,20241002,3290,-38.60,20231211,1980,2.02,20241002,0.02,N,169330,500,91 억,,3846288,N,N,0,N,00,N +20241129,101002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1999,-16,5,-0.79,3588715,1788,7.98,1994,2020,1994,2615,1415,2015,2007.11,21.07,0,-187,2108,2061,2023,1976,1938,2042,1957,91,600,500,1410,1,1,18256918,365,25.96,1.22,06,0.01,77.00,1634.00,3290,20231211,-39.24,1980,20241002,0.96,3200,-37.53,20240111,1980,0.96,20241002,3290,-39.24,20231211,1980,0.96,20241002,0.02,N,169330,500,91 억,,3846288,N,N,0,N,00,N +20241129,091005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,5,2,0.25,524334,261,1.17,1994,2020,1994,2615,1415,2015,2008.94,21.07,0,-70,2108,2061,2023,1976,1938,2042,1957,91,600,500,1410,5,1,18256918,369,26.23,1.24,06,0.00,77.00,1634.00,3290,20231211,-38.60,1980,20241002,2.02,3200,-36.88,20240111,1980,2.02,20241002,3290,-38.60,20231211,1980,2.02,20241002,0.02,N,169330,500,91 억,,3846288,N,N,0,N,00,N 20241128,160952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-10,5,-0.49,44694418,22392,961.86,2070,2070,1985,2630,1420,2025,1996.00,21.07,0,-12,2061,2042,2026,2007,1991,2035,2000,91,605,500,1410,5,1,18256918,368,26.17,1.23,06,0.12,77.00,1634.00,3290,20231211,-38.75,1980,20241002,1.77,3200,-37.03,20240111,1980,1.77,20241002,3290,-38.75,20231211,1980,1.77,20241002,0.02,N,169330,500,91 억,,3846300,N,N,0,N,00,N 20241128,151010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-15,5,-0.74,42194173,21151,908.55,2070,2070,1985,2630,1420,2025,1994.90,21.07,0,-12,2061,2042,2026,2007,1991,2035,2000,91,605,500,1410,5,1,18256918,367,26.10,1.23,06,0.12,77.00,1634.00,3290,20231211,-38.91,1980,20241002,1.52,3200,-37.19,20240111,1980,1.52,20241002,3290,-38.91,20231211,1980,1.52,20241002,0.02,N,169330,500,91 억,,3846300,N,N,0,N,00,N 20241128,141007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-25,5,-1.23,41000150,20555,882.95,2070,2070,1985,2630,1420,2025,1994.66,21.07,0,-12,2061,2042,2026,2007,1991,2035,2000,91,605,500,1410,5,1,18256918,365,25.97,1.22,06,0.11,77.00,1634.00,3290,20231211,-39.21,1980,20241002,1.01,3200,-37.50,20240111,1980,1.01,20241002,3290,-39.21,20231211,1980,1.01,20241002,0.02,N,169330,500,91 억,,3846300,N,N,0,N,00,N diff --git a/169670/price/prices-20241101.csv b/169670/price/prices-20241101.csv index 286fa5347182..58bad5344a1d 100644 --- a/169670/price/prices-20241101.csv +++ b/169670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160949,57,100.00,KONEX,,,N,N,N,N, ,N,8000,430,2,5.68,4510740,592,106.86,7560,8000,7560,8700,6440,7570,7619.49,0.00,0,0,8123,7846,7613,7336,7103,7985,7475,18,1130,500,4690,10,1,2868401,229,-1000.00,1.63,12,0.02,-8.00,4918.00,17750,20240314,-54.93,4700,20241114,70.21,17750,-54.93,20240314,4700,70.21,20241114,17750,-54.93,20240314,4700,70.21,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241129,151006,57,100.00,KONEX,,,N,N,N,N, ,N,8000,430,2,5.68,4510740,592,106.86,7560,8000,7560,8700,6440,7570,7619.49,0.00,0,0,8123,7846,7613,7336,7103,7985,7475,18,1130,500,4690,10,1,2868401,229,-1000.00,1.63,12,0.02,-8.00,4918.00,17750,20240314,-54.93,4700,20241114,70.21,17750,-54.93,20240314,4700,70.21,20241114,17750,-54.93,20240314,4700,70.21,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241129,141009,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,8123,7846,7613,7336,7103,7985,7475,18,1130,500,4690,10,1,2868401,217,-946.25,1.54,12,0.00,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241129,131004,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,8123,7846,7613,7336,7103,7985,7475,18,1130,500,4690,10,1,2868401,217,-946.25,1.54,12,0.00,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241129,121006,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,8123,7846,7613,7336,7103,7985,7475,18,1130,500,4690,10,1,2868401,217,-946.25,1.54,12,0.00,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241129,111008,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,8123,7846,7613,7336,7103,7985,7475,18,1130,500,4690,10,1,2868401,217,-946.25,1.54,12,0.00,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241129,101002,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,8123,7846,7613,7336,7103,7985,7475,18,1130,500,4690,10,1,2868401,217,-946.25,1.54,12,0.00,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241129,091005,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,8123,7846,7613,7336,7103,7985,7475,18,1130,500,4690,10,1,2868401,217,-946.25,1.54,12,0.00,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241128,160952,57,100.00,KONEX,,,N,N,N,N, ,N,7570,190,2,2.57,4099030,554,359.74,7380,7890,7380,8480,6280,7380,7398.97,0.00,0,0,7766,7572,7186,6992,6606,7670,7090,18,1100,500,4570,10,1,2868401,217,-946.25,1.54,12,0.02,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241128,151011,57,100.00,KONEX,,,N,N,N,N, ,N,7570,190,2,2.57,4099030,554,359.74,7380,7890,7380,8480,6280,7380,7398.97,0.00,0,0,7766,7572,7186,6992,6606,7670,7090,18,1100,500,4570,10,1,2868401,217,-946.25,1.54,12,0.02,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241128,141007,57,100.00,KONEX,,,N,N,N,N, ,N,7570,190,2,2.57,4099030,554,359.74,7380,7890,7380,8480,6280,7380,7398.97,0.00,0,0,7766,7572,7186,6992,6606,7670,7090,18,1100,500,4570,10,1,2868401,217,-946.25,1.54,12,0.02,-8.00,4918.00,17750,20240314,-57.35,4700,20241114,61.06,17750,-57.35,20240314,4700,61.06,20241114,17750,-57.35,20240314,4700,61.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20241101.csv b/170030/price/prices-20241101.csv index e70ba1fb1d35..9857d35f82ff 100644 --- a/170030/price/prices-20241101.csv +++ b/170030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5050,-20,5,-0.39,109445140,21758,82.77,5060,5100,5010,6590,3550,5070,5030.07,2.08,0,-5638,5343,5206,5103,4966,4863,5155,4915,77,1520,500,3850,10,1,15340000,775,5.91,0.53,12,0.14,855.00,9486.00,8720,20240115,-42.09,4775,20241115,5.76,8720,-42.09,20240115,4775,5.76,20241115,8720,-42.09,20240115,4775,5.76,20241115,2.90,N,170030,500,76 억,,319004,N,N,0,N,00,N +20241129,151006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5030,-40,5,-0.79,101427170,20165,76.71,5060,5100,5010,6590,3550,5070,5029.86,2.08,0,-5304,5343,5206,5103,4966,4863,5155,4915,77,1520,500,3850,10,1,15340000,772,5.88,0.53,12,0.13,855.00,9486.00,8720,20240115,-42.32,4775,20241115,5.34,8720,-42.32,20240115,4775,5.34,20241115,8720,-42.32,20240115,4775,5.34,20241115,2.90,N,170030,500,76 억,,319004,N,N,0,N,00,N +20241129,141009,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5020,-50,5,-0.99,88986490,17694,67.31,5060,5100,5010,6590,3550,5070,5029.19,2.08,0,-4700,5343,5206,5103,4966,4863,5155,4915,77,1520,500,3850,10,1,15340000,770,5.87,0.53,12,0.12,855.00,9486.00,8720,20240115,-42.43,4775,20241115,5.13,8720,-42.43,20240115,4775,5.13,20241115,8720,-42.43,20240115,4775,5.13,20241115,2.90,N,170030,500,76 억,,319004,N,N,0,N,00,N +20241129,131005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5020,-50,5,-0.99,70284310,13970,53.14,5060,5100,5010,6590,3550,5070,5031.09,2.08,0,-4539,5343,5206,5103,4966,4863,5155,4915,77,1520,500,3850,10,1,15340000,770,5.87,0.53,12,0.09,855.00,9486.00,8720,20240115,-42.43,4775,20241115,5.13,8720,-42.43,20240115,4775,5.13,20241115,8720,-42.43,20240115,4775,5.13,20241115,2.90,N,170030,500,76 억,,319004,N,N,0,N,00,N +20241129,121007,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5020,-50,5,-0.99,60546580,12033,45.78,5060,5100,5010,6590,3550,5070,5031.71,2.08,0,-4257,5343,5206,5103,4966,4863,5155,4915,77,1520,500,3850,10,1,15340000,770,5.87,0.53,12,0.08,855.00,9486.00,8720,20240115,-42.43,4775,20241115,5.13,8720,-42.43,20240115,4775,5.13,20241115,8720,-42.43,20240115,4775,5.13,20241115,2.90,N,170030,500,76 억,,319004,N,N,0,N,00,N +20241129,111008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5030,-40,5,-0.79,33340480,6619,25.18,5060,5100,5020,6590,3550,5070,5037.09,2.08,0,-2603,5343,5206,5103,4966,4863,5155,4915,77,1520,500,3850,10,1,15340000,772,5.88,0.53,12,0.04,855.00,9486.00,8720,20240115,-42.32,4775,20241115,5.34,8720,-42.32,20240115,4775,5.34,20241115,8720,-42.32,20240115,4775,5.34,20241115,2.90,N,170030,500,76 억,,319004,N,N,0,N,00,N +20241129,101003,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5020,-50,5,-0.99,24208900,4811,18.30,5060,5100,5020,6590,3550,5070,5031.99,2.08,0,-1441,5343,5206,5103,4966,4863,5155,4915,77,1520,500,3850,10,1,15340000,770,5.87,0.53,12,0.03,855.00,9486.00,8720,20240115,-42.43,4775,20241115,5.13,8720,-42.43,20240115,4775,5.13,20241115,8720,-42.43,20240115,4775,5.13,20241115,2.90,N,170030,500,76 억,,319004,N,N,0,N,00,N +20241129,091006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,30,2,0.59,2759970,545,2.07,5060,5100,5030,6590,3550,5070,5064.17,2.08,0,-239,5343,5206,5103,4966,4863,5155,4915,77,1520,500,3850,10,1,15340000,782,5.96,0.54,12,0.00,855.00,9486.00,8720,20240115,-41.51,4775,20241115,6.81,8720,-41.51,20240115,4775,6.81,20241115,8720,-41.51,20240115,4775,6.81,20241115,2.90,N,170030,500,76 억,,319004,N,N,0,N,00,N 20241128,160952,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,-20,5,-0.39,131881160,25794,134.55,5090,5240,5000,6610,3570,5090,5112.86,2.10,0,-3627,5290,5190,5140,5040,4990,5165,5015,77,1520,500,3860,10,1,15340000,778,5.93,0.53,12,0.17,855.00,9486.00,8720,20240115,-41.86,4775,20241115,6.18,8720,-41.86,20240115,4775,6.18,20241115,8720,-41.86,20240115,4775,6.18,20241115,2.91,N,170030,500,76 억,,322727,N,N,0,N,00,N 20241128,151011,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,10,2,0.20,127552980,24942,130.10,5090,5240,5000,6610,3570,5090,5113.98,2.10,0,-3302,5290,5190,5140,5040,4990,5165,5015,77,1520,500,3860,10,1,15340000,782,5.96,0.54,12,0.16,855.00,9486.00,8720,20240115,-41.51,4775,20241115,6.81,8720,-41.51,20240115,4775,6.81,20241115,8720,-41.51,20240115,4775,6.81,20241115,2.91,N,170030,500,76 억,,322727,N,N,0,N,00,N 20241128,141008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,10,2,0.20,123938130,24233,126.40,5090,5240,5000,6610,3570,5090,5114.44,2.10,0,-3023,5290,5190,5140,5040,4990,5165,5015,77,1520,500,3860,10,1,15340000,782,5.96,0.54,12,0.16,855.00,9486.00,8720,20240115,-41.51,4775,20241115,6.81,8720,-41.51,20240115,4775,6.81,20241115,8720,-41.51,20240115,4775,6.81,20241115,2.91,N,170030,500,76 억,,322727,N,N,0,N,00,N diff --git a/170790/price/prices-20241101.csv b/170790/price/prices-20241101.csv index 7012c5a32166..48758b1e500e 100644 --- a/170790/price/prices-20241101.csv +++ b/170790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,-220,5,-2.64,25719110,3159,34.99,8340,8340,8070,10840,5840,8340,8141.54,1.47,0,-151,8686,8512,8376,8202,8066,8495,8185,34,2500,500,5670,10,1,6856330,557,5.27,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.61,N,170790,500,34 억,,100939,N,N,0,N,00,N +20241129,151006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,-230,5,-2.76,24484880,3007,33.31,8340,8340,8070,10840,5840,8340,8142.63,1.47,0,-122,8686,8512,8376,8202,8066,8495,8185,34,2500,500,5670,10,1,6856330,556,5.26,0.68,12,0.04,1542.00,11948.00,15200,20240507,-46.64,7760,20241113,4.51,15200,-46.64,20240507,7760,4.51,20241113,15200,-46.64,20240507,7760,4.51,20241113,3.61,N,170790,500,34 억,,100939,N,N,0,N,00,N +20241129,141009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,-230,5,-2.76,18650330,2286,25.32,8340,8340,8100,10840,5840,8340,8158.50,1.47,0,-119,8686,8512,8376,8202,8066,8495,8185,34,2500,500,5670,10,1,6856330,556,5.26,0.68,12,0.03,1542.00,11948.00,15200,20240507,-46.64,7760,20241113,4.51,15200,-46.64,20240507,7760,4.51,20241113,15200,-46.64,20240507,7760,4.51,20241113,3.61,N,170790,500,34 억,,100939,N,N,0,N,00,N +20241129,131005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,-230,5,-2.76,16979150,2080,23.04,8340,8340,8110,10840,5840,8340,8163.05,1.47,0,-108,8686,8512,8376,8202,8066,8495,8185,34,2500,500,5670,10,1,6856330,556,5.26,0.68,12,0.03,1542.00,11948.00,15200,20240507,-46.64,7760,20241113,4.51,15200,-46.64,20240507,7760,4.51,20241113,15200,-46.64,20240507,7760,4.51,20241113,3.61,N,170790,500,34 억,,100939,N,N,0,N,00,N +20241129,121007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-210,5,-2.52,7838320,957,10.60,8340,8340,8130,10840,5840,8340,8190.51,1.47,0,-135,8686,8512,8376,8202,8066,8495,8185,34,2500,500,5670,10,1,6856330,557,5.27,0.68,12,0.01,1542.00,11948.00,15200,20240507,-46.51,7760,20241113,4.77,15200,-46.51,20240507,7760,4.77,20241113,15200,-46.51,20240507,7760,4.77,20241113,3.61,N,170790,500,34 억,,100939,N,N,0,N,00,N +20241129,111009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8150,-190,5,-2.28,7683740,938,10.39,8340,8340,8140,10840,5840,8340,8191.62,1.47,0,-126,8686,8512,8376,8202,8066,8495,8185,34,2500,500,5670,10,1,6856330,559,5.29,0.68,12,0.01,1542.00,11948.00,15200,20240507,-46.38,7760,20241113,5.03,15200,-46.38,20240507,7760,5.03,20241113,15200,-46.38,20240507,7760,5.03,20241113,3.61,N,170790,500,34 억,,100939,N,N,0,N,00,N +20241129,101003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-110,5,-1.32,1960390,237,2.63,8340,8340,8230,10840,5840,8340,8271.69,1.47,0,-44,8686,8512,8376,8202,8066,8495,8185,34,2500,500,5670,10,1,6856330,564,5.34,0.69,12,0.00,1542.00,11948.00,15200,20240507,-45.86,7760,20241113,6.06,15200,-45.86,20240507,7760,6.06,20241113,15200,-45.86,20240507,7760,6.06,20241113,3.61,N,170790,500,34 억,,100939,N,N,0,N,00,N +20241129,091006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,-80,5,-0.96,1440670,174,1.93,8340,8340,8260,10840,5840,8340,8279.71,1.47,0,-44,8686,8512,8376,8202,8066,8495,8185,34,2500,500,5670,10,1,6856330,566,5.36,0.69,12,0.00,1542.00,11948.00,15200,20240507,-45.66,7760,20241113,6.44,15200,-45.66,20240507,7760,6.44,20241113,15200,-45.66,20240507,7760,6.44,20241113,3.61,N,170790,500,34 억,,100939,N,N,0,N,00,N 20241128,160953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,40,2,0.48,75129450,9028,109.23,8340,8550,8240,10790,5810,8300,8321.83,1.49,0,-1323,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,572,5.41,0.70,12,0.13,1542.00,11948.00,15200,20240507,-45.13,7760,20241113,7.47,15200,-45.13,20240507,7760,7.47,20241113,15200,-45.13,20240507,7760,7.47,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N 20241128,151011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,40,2,0.48,74788750,8987,108.74,8340,8550,8240,10790,5810,8300,8321.88,1.49,0,-1316,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,572,5.41,0.70,12,0.13,1542.00,11948.00,15200,20240507,-45.13,7760,20241113,7.47,15200,-45.13,20240507,7760,7.47,20241113,15200,-45.13,20240507,7760,7.47,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N 20241128,141008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,0,3,0.00,71872150,8636,104.49,8340,8550,8240,10790,5810,8300,8322.39,1.49,0,-1224,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,569,5.38,0.69,12,0.13,1542.00,11948.00,15200,20240507,-45.39,7760,20241113,6.96,15200,-45.39,20240507,7760,6.96,20241113,15200,-45.39,20240507,7760,6.96,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N diff --git a/170900/price/prices-20241101.csv b/170900/price/prices-20241101.csv index 43aa75a5b337..c8d19d20e45c 100644 --- a/170900/price/prices-20241101.csv +++ b/170900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160949,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60900,-1500,5,-2.40,1463185500,24053,127.35,62700,62700,60100,81100,43700,62400,60831.40,21.16,0,-8680,64266,63332,61866,60932,59466,63800,61400,459,18700,5000,46170,100,1,9172502,5586,48.10,0.80,12,0.26,1266.00,76125.00,88000,20240307,-30.80,55818,20231122,9.10,88000,-30.80,20240307,59900,1.67,20240614,88000,-30.80,20240307,57200,6.47,20231205,0.52,N,170900,5000,458 억,,1940677,N,N,26,N,00,N +20241129,151007,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60400,-2000,5,-3.21,1376406200,22624,119.79,62700,62700,60100,81100,43700,62400,60838.32,21.16,0,-8346,64266,63332,61866,60932,59466,63800,61400,459,18700,5000,46170,100,1,9172502,5540,47.71,0.79,12,0.25,1266.00,76125.00,88000,20240307,-31.36,55818,20231122,8.21,88000,-31.36,20240307,59900,0.83,20240614,88000,-31.36,20240307,57200,5.59,20231205,0.52,N,170900,5000,458 억,,1940677,N,N,21,N,00,N +20241129,141010,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60700,-1700,5,-2.72,923962500,15132,80.12,62700,62700,60500,81100,43700,62400,61060.17,21.16,0,-5086,64266,63332,61866,60932,59466,63800,61400,459,18700,5000,46170,100,1,9172502,5568,47.95,0.80,12,0.16,1266.00,76125.00,88000,20240307,-31.02,55818,20231122,8.75,88000,-31.02,20240307,59900,1.34,20240614,88000,-31.02,20240307,57200,6.12,20231205,0.52,N,170900,5000,458 억,,1940677,N,N,21,N,00,N +20241129,131005,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61000,-1400,5,-2.24,782212700,12803,67.79,62700,62700,60500,81100,43700,62400,61096.05,21.16,0,-4027,64266,63332,61866,60932,59466,63800,61400,459,18700,5000,46170,100,1,9172502,5595,48.18,0.80,12,0.14,1266.00,76125.00,88000,20240307,-30.68,55818,20231122,9.28,88000,-30.68,20240307,59900,1.84,20240614,88000,-30.68,20240307,57200,6.64,20231205,0.52,N,170900,5000,458 억,,1940677,N,N,21,N,00,N +20241129,121007,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60900,-1500,5,-2.40,711360200,11643,61.65,62700,62700,60500,81100,43700,62400,61097.67,21.16,0,-3474,64266,63332,61866,60932,59466,63800,61400,459,18700,5000,46170,100,1,9172502,5586,48.10,0.80,12,0.13,1266.00,76125.00,88000,20240307,-30.80,55818,20231122,9.10,88000,-30.80,20240307,59900,1.67,20240614,88000,-30.80,20240307,57200,6.47,20231205,0.52,N,170900,5000,458 억,,1940677,N,N,21,N,00,N +20241129,111009,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60800,-1600,5,-2.56,654832500,10714,56.73,62700,62700,60500,81100,43700,62400,61119.33,21.16,0,-2797,64266,63332,61866,60932,59466,63800,61400,459,18700,5000,46170,100,1,9172502,5577,48.03,0.80,12,0.12,1266.00,76125.00,88000,20240307,-30.91,55818,20231122,8.93,88000,-30.91,20240307,59900,1.50,20240614,88000,-30.91,20240307,57200,6.29,20231205,0.52,N,170900,5000,458 억,,1940677,N,N,21,N,00,N +20241129,101003,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60800,-1600,5,-2.56,503438600,8223,43.54,62700,62700,60500,81100,43700,62400,61223.23,21.16,0,-2400,64266,63332,61866,60932,59466,63800,61400,459,18700,5000,46170,100,1,9172502,5577,48.03,0.80,12,0.09,1266.00,76125.00,88000,20240307,-30.91,55818,20231122,8.93,88000,-30.91,20240307,59900,1.50,20240614,88000,-30.91,20240307,57200,6.29,20231205,0.52,N,170900,5000,458 억,,1940677,N,N,21,N,00,N +20241129,091006,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61700,-700,5,-1.12,50601500,815,4.32,62700,62700,61600,81100,43700,62400,62087.73,21.16,0,-310,64266,63332,61866,60932,59466,63800,61400,459,18700,5000,46170,100,1,9172502,5659,48.74,0.81,12,0.01,1266.00,76125.00,88000,20240307,-29.89,55818,20231122,10.54,88000,-29.89,20240307,59900,3.01,20240614,88000,-29.89,20240307,57200,7.87,20231205,0.52,N,170900,5000,458 억,,1940677,N,N,21,N,00,N 20241128,160953,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,62400,1800,2,2.97,1149797900,18570,74.35,60500,62800,60400,78700,42500,60600,61916.88,21.10,0,5618,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5721,49.29,0.82,12,0.20,1266.00,76125.00,88000,20240307,-29.09,55818,20231121,11.79,88000,-29.09,20240307,59900,4.17,20240614,88000,-29.09,20240307,57200,9.09,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,21,N,00,N 20241128,151012,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,62300,1700,2,2.81,1078854500,17430,69.78,60500,62800,60400,78700,42500,60600,61896.41,21.10,0,5404,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5712,49.21,0.82,12,0.19,1266.00,76125.00,88000,20240307,-29.20,55818,20231121,11.61,88000,-29.20,20240307,59900,4.01,20240614,88000,-29.20,20240307,57200,8.92,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N 20241128,141008,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,62500,1900,2,3.14,940358000,15206,60.88,60500,62800,60400,78700,42500,60600,61841.25,21.10,0,5059,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5730,49.37,0.82,12,0.17,1266.00,76125.00,88000,20240307,-28.98,55818,20231121,11.97,88000,-28.98,20240307,59900,4.34,20240614,88000,-28.98,20240307,57200,9.27,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N diff --git a/170920/price/prices-20241101.csv b/170920/price/prices-20241101.csv index 09dfe23a6f12..3c6851cb59a2 100644 --- a/170920/price/prices-20241101.csv +++ b/170920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9100,-250,5,-2.67,481649880,53500,82.27,9350,9350,8880,12150,6550,9350,9002.60,0.00,0,2915,9710,9530,9230,9050,8750,9620,9140,49,2800,500,6350,10,1,9805620,892,-3.22,0.95,12,0.55,-2827.00,9531.00,20200,20240125,-54.95,8350,20240805,8.98,20200,-54.95,20240125,8350,8.98,20240805,20200,-54.95,20240125,8350,8.98,20240805,1.74,N,170920,500,49 억,,0,N,N,0,N,00,N +20241129,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,-290,5,-3.10,435930690,48476,74.54,9350,9350,8880,12150,6550,9350,8992.71,0.00,0,4128,9710,9530,9230,9050,8750,9620,9140,49,2800,500,6350,10,1,9805620,888,-3.20,0.95,12,0.49,-2827.00,9531.00,20200,20240125,-55.15,8350,20240805,8.50,20200,-55.15,20240125,8350,8.50,20240805,20200,-55.15,20240125,8350,8.50,20240805,1.74,N,170920,500,49 억,,0,N,N,0,N,00,N +20241129,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9000,-350,5,-3.74,374669390,41666,64.07,9350,9350,8880,12150,6550,9350,8992.21,0.00,0,5018,9710,9530,9230,9050,8750,9620,9140,49,2800,500,6350,10,1,9805620,883,-3.18,0.94,12,0.42,-2827.00,9531.00,20200,20240125,-55.45,8350,20240805,7.78,20200,-55.45,20240125,8350,7.78,20240805,20200,-55.45,20240125,8350,7.78,20240805,1.74,N,170920,500,49 억,,0,N,N,0,N,00,N +20241129,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9000,-350,5,-3.74,330198160,36728,56.48,9350,9350,8880,12150,6550,9350,8990.37,0.00,0,3763,9710,9530,9230,9050,8750,9620,9140,49,2800,500,6350,10,1,9805620,883,-3.18,0.94,12,0.37,-2827.00,9531.00,20200,20240125,-55.45,8350,20240805,7.78,20200,-55.45,20240125,8350,7.78,20240805,20200,-55.45,20240125,8350,7.78,20240805,1.74,N,170920,500,49 억,,0,N,N,0,N,00,N +20241129,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9020,-330,5,-3.53,267899010,29802,45.83,9350,9350,8880,12150,6550,9350,8989.30,0.00,0,1842,9710,9530,9230,9050,8750,9620,9140,49,2800,500,6350,10,1,9805620,884,-3.19,0.95,12,0.30,-2827.00,9531.00,20200,20240125,-55.35,8350,20240805,8.02,20200,-55.35,20240125,8350,8.02,20240805,20200,-55.35,20240125,8350,8.02,20240805,1.74,N,170920,500,49 억,,0,N,N,0,N,00,N +20241129,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9040,-310,5,-3.32,40911060,4466,6.87,9350,9350,9040,12150,6550,9350,9160.56,0.00,0,-1891,9710,9530,9230,9050,8750,9620,9140,49,2800,500,6350,10,1,9805620,886,-3.20,0.95,12,0.05,-2827.00,9531.00,20200,20240125,-55.25,8350,20240805,8.26,20200,-55.25,20240125,8350,8.26,20240805,20200,-55.25,20240125,8350,8.26,20240805,1.74,N,170920,500,49 억,,0,N,N,0,N,00,N +20241129,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,-150,5,-1.60,14239800,1545,2.38,9350,9350,9180,12150,6550,9350,9216.70,0.00,0,-732,9710,9530,9230,9050,8750,9620,9140,49,2800,500,6350,10,1,9805620,902,-3.25,0.97,12,0.02,-2827.00,9531.00,20200,20240125,-54.46,8350,20240805,10.18,20200,-54.46,20240125,8350,10.18,20240805,20200,-54.46,20240125,8350,10.18,20240805,1.74,N,170920,500,49 억,,0,N,N,0,N,00,N +20241129,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,-100,5,-1.07,1032910,111,0.17,9350,9350,9250,12150,6550,9350,9305.50,0.00,0,-85,9710,9530,9230,9050,8750,9620,9140,49,2800,500,6350,10,1,9805620,907,-3.27,0.97,12,0.00,-2827.00,9531.00,20200,20240125,-54.21,8350,20240805,10.78,20200,-54.21,20240125,8350,10.78,20240805,20200,-54.21,20240125,8350,10.78,20240805,1.74,N,170920,500,49 억,,0,N,N,0,N,00,N 20241128,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9350,90,2,0.97,592040180,65030,42.81,9040,9410,8930,12030,6490,9260,9103.91,0.00,0,10335,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,917,-3.31,0.98,12,0.66,-2827.00,9531.00,20200,20240125,-53.71,8100,20231121,15.43,20200,-53.71,20240125,8350,11.98,20240805,20200,-53.71,20240125,8350,11.98,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N 20241128,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9320,60,2,0.65,575491270,63255,41.64,9040,9410,8930,12030,6490,9260,9097.96,0.00,0,10577,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,914,-3.30,0.98,12,0.65,-2827.00,9531.00,20200,20240125,-53.86,8100,20231121,15.06,20200,-53.86,20240125,8350,11.62,20240805,20200,-53.86,20240125,8350,11.62,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N 20241128,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,-100,5,-1.08,475549790,52525,34.57,9040,9260,8930,12030,6490,9260,9053.78,0.00,0,4983,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,898,-3.24,0.96,12,0.54,-2827.00,9531.00,20200,20240125,-54.65,8100,20231121,13.09,20200,-54.65,20240125,8350,9.70,20240805,20200,-54.65,20240125,8350,9.70,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N diff --git a/171010/price/prices-20241101.csv b/171010/price/prices-20241101.csv index 380d2f645d1a..a5e98199b71c 100644 --- a/171010/price/prices-20241101.csv +++ b/171010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-75,5,-2.35,60599975,19527,83.88,3145,3175,3075,4150,2240,3195,3103.38,1.04,0,-9371,3255,3225,3170,3140,3085,3240,3155,71,955,500,2040,5,1,14298752,446,-15.37,0.91,12,0.14,-203.00,3421.00,7430,20240412,-58.01,3065,20241115,1.79,7430,-58.01,20240412,3065,1.79,20241115,7430,-58.01,20240412,3065,1.79,20241115,4.45,N,171010,500,71 억,,148093,N,N,0,N,00,N +20241129,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-80,5,-2.50,57165820,18426,79.15,3145,3175,3075,4150,2240,3195,3102.45,1.04,0,-8809,3255,3225,3170,3140,3085,3240,3155,71,955,500,2040,5,1,14298752,445,-15.34,0.91,12,0.13,-203.00,3421.00,7430,20240412,-58.08,3065,20241115,1.63,7430,-58.08,20240412,3065,1.63,20241115,7430,-58.08,20240412,3065,1.63,20241115,4.45,N,171010,500,71 억,,148093,N,N,0,N,00,N +20241129,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-95,5,-2.97,51327105,16545,71.07,3145,3175,3075,4150,2240,3195,3102.27,1.04,0,-7386,3255,3225,3170,3140,3085,3240,3155,71,955,500,2040,5,1,14298752,443,-15.27,0.91,12,0.12,-203.00,3421.00,7430,20240412,-58.28,3065,20241115,1.14,7430,-58.28,20240412,3065,1.14,20241115,7430,-58.28,20240412,3065,1.14,20241115,4.45,N,171010,500,71 억,,148093,N,N,0,N,00,N +20241129,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-105,5,-3.29,46181185,14880,63.92,3145,3175,3075,4150,2240,3195,3103.57,1.04,0,-7725,3255,3225,3170,3140,3085,3240,3155,71,955,500,2040,5,1,14298752,442,-15.22,0.90,12,0.10,-203.00,3421.00,7430,20240412,-58.41,3065,20241115,0.82,7430,-58.41,20240412,3065,0.82,20241115,7430,-58.41,20240412,3065,0.82,20241115,4.45,N,171010,500,71 억,,148093,N,N,0,N,00,N +20241129,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-105,5,-3.29,42081735,13549,58.20,3145,3175,3075,4150,2240,3195,3105.89,1.04,0,-7858,3255,3225,3170,3140,3085,3240,3155,71,955,500,2040,5,1,14298752,442,-15.22,0.90,12,0.09,-203.00,3421.00,7430,20240412,-58.41,3065,20241115,0.82,7430,-58.41,20240412,3065,0.82,20241115,7430,-58.41,20240412,3065,0.82,20241115,4.45,N,171010,500,71 억,,148093,N,N,0,N,00,N +20241129,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-80,5,-2.50,36109745,11612,49.88,3145,3175,3080,4150,2240,3195,3109.69,1.04,0,-7624,3255,3225,3170,3140,3085,3240,3155,71,955,500,2040,5,1,14298752,445,-15.34,0.91,12,0.08,-203.00,3421.00,7430,20240412,-58.08,3065,20241115,1.63,7430,-58.08,20240412,3065,1.63,20241115,7430,-58.08,20240412,3065,1.63,20241115,4.45,N,171010,500,71 억,,148093,N,N,0,N,00,N +20241129,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-105,5,-3.29,33991335,10929,46.95,3145,3175,3080,4150,2240,3195,3110.20,1.04,0,-7634,3255,3225,3170,3140,3085,3240,3155,71,955,500,2040,5,1,14298752,442,-15.22,0.90,12,0.08,-203.00,3421.00,7430,20240412,-58.41,3065,20241115,0.82,7430,-58.41,20240412,3065,0.82,20241115,7430,-58.41,20240412,3065,0.82,20241115,4.45,N,171010,500,71 억,,148093,N,N,0,N,00,N +20241129,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-50,5,-1.56,6930370,2203,9.46,3145,3175,3145,4150,2240,3195,3145.88,1.04,0,-78,3255,3225,3170,3140,3085,3240,3155,71,955,500,2040,5,1,14298752,450,-15.49,0.92,12,0.02,-203.00,3421.00,7430,20240412,-57.67,3065,20241115,2.61,7430,-57.67,20240412,3065,2.61,20241115,7430,-57.67,20240412,3065,2.61,20241115,4.45,N,171010,500,71 억,,148093,N,N,0,N,00,N 20241128,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,30,2,0.95,73147740,23277,119.20,3145,3200,3115,4110,2220,3165,3142.49,1.09,0,-7221,3358,3261,3203,3106,3048,3232,3077,71,945,500,2020,5,1,14298752,457,-15.74,0.93,12,0.16,-203.00,3421.00,7430,20240412,-57.00,3065,20241115,4.24,7430,-57.00,20240412,3065,4.24,20241115,7430,-57.00,20240412,3065,4.24,20241115,4.46,N,171010,500,71 억,,155314,N,N,0,N,00,N 20241128,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-25,5,-0.79,51689645,16488,84.43,3145,3155,3115,4110,2220,3165,3134.99,1.09,0,-6914,3358,3261,3203,3106,3048,3232,3077,71,945,500,2020,5,1,14298752,449,-15.47,0.92,12,0.12,-203.00,3421.00,7430,20240412,-57.74,3065,20241115,2.45,7430,-57.74,20240412,3065,2.45,20241115,7430,-57.74,20240412,3065,2.45,20241115,4.46,N,171010,500,71 억,,155314,N,N,0,N,00,N 20241128,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-30,5,-0.95,37789460,12041,61.66,3145,3155,3120,4110,2220,3165,3138.40,1.09,0,-7056,3358,3261,3203,3106,3048,3232,3077,71,945,500,2020,5,1,14298752,448,-15.44,0.92,12,0.08,-203.00,3421.00,7430,20240412,-57.81,3065,20241115,2.28,7430,-57.81,20240412,3065,2.28,20241115,7430,-57.81,20240412,3065,2.28,20241115,4.46,N,171010,500,71 억,,155314,N,N,0,N,00,N diff --git a/171090/price/prices-20241101.csv b/171090/price/prices-20241101.csv index b9d5254b423d..c553efc56fbf 100644 --- a/171090/price/prices-20241101.csv +++ b/171090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160950,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44350,-1850,5,-4.00,1306991200,29272,90.36,46050,46300,43800,60000,32350,46200,44650.60,2.29,0,-8277,48133,47166,46233,45266,44333,47650,45750,47,13800,500,32340,50,1,9494405,4211,-44.93,5.48,12,0.31,-987.00,8089.00,75500,20240613,-41.26,22650,20240207,95.81,75500,-41.26,20240613,22650,95.81,20240207,75500,-41.26,20240613,22650,95.81,20240207,1.71,N,171090,500,47 억,,217386,N,N,10,N,00,N +20241129,151008,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44050,-2150,5,-4.65,1231424050,27563,85.09,46050,46300,43800,60000,32350,46200,44676.71,2.29,0,-7663,48133,47166,46233,45266,44333,47650,45750,47,13800,500,32340,50,1,9494405,4182,-44.63,5.45,12,0.29,-987.00,8089.00,75500,20240613,-41.66,22650,20240207,94.48,75500,-41.66,20240613,22650,94.48,20240207,75500,-41.66,20240613,22650,94.48,20240207,1.71,N,171090,500,47 억,,217386,N,N,5,N,00,N +20241129,141011,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44600,-1600,5,-3.46,822747750,18306,56.51,46050,46300,44300,60000,32350,46200,44944.16,2.29,0,-2587,48133,47166,46233,45266,44333,47650,45750,47,13800,500,32340,50,1,9494405,4235,-45.19,5.51,12,0.19,-987.00,8089.00,75500,20240613,-40.93,22650,20240207,96.91,75500,-40.93,20240613,22650,96.91,20240207,75500,-40.93,20240613,22650,96.91,20240207,1.71,N,171090,500,47 억,,217386,N,N,5,N,00,N +20241129,131006,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44800,-1400,5,-3.03,717354000,15947,49.23,46050,46300,44300,60000,32350,46200,44983.63,2.29,0,-2376,48133,47166,46233,45266,44333,47650,45750,47,13800,500,32340,50,1,9494405,4253,-45.39,5.54,12,0.17,-987.00,8089.00,75500,20240613,-40.66,22650,20240207,97.79,75500,-40.66,20240613,22650,97.79,20240207,75500,-40.66,20240613,22650,97.79,20240207,1.71,N,171090,500,47 억,,217386,N,N,5,N,00,N +20241129,121008,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45000,-1200,5,-2.60,618320050,13735,42.40,46050,46300,44300,60000,32350,46200,45017.84,2.29,0,-1758,48133,47166,46233,45266,44333,47650,45750,47,13800,500,32340,50,1,9494405,4272,-45.59,5.56,12,0.14,-987.00,8089.00,75500,20240613,-40.40,22650,20240207,98.68,75500,-40.40,20240613,22650,98.68,20240207,75500,-40.40,20240613,22650,98.68,20240207,1.71,N,171090,500,47 억,,217386,N,N,5,N,00,N +20241129,111010,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44750,-1450,5,-3.14,528898200,11732,36.22,46050,46300,44300,60000,32350,46200,45081.67,2.29,0,-1115,48133,47166,46233,45266,44333,47650,45750,47,13800,500,32340,50,1,9494405,4249,-45.34,5.53,12,0.12,-987.00,8089.00,75500,20240613,-40.73,22650,20240207,97.57,75500,-40.73,20240613,22650,97.57,20240207,75500,-40.73,20240613,22650,97.57,20240207,1.71,N,171090,500,47 억,,217386,N,N,5,N,00,N +20241129,101004,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45000,-1200,5,-2.60,268290950,5899,18.21,46050,46300,45000,60000,32350,46200,45480.75,2.29,0,-1341,48133,47166,46233,45266,44333,47650,45750,47,13800,500,32340,50,1,9494405,4272,-45.59,5.56,12,0.06,-987.00,8089.00,75500,20240613,-40.40,22650,20240207,98.68,75500,-40.40,20240613,22650,98.68,20240207,75500,-40.40,20240613,22650,98.68,20240207,1.71,N,171090,500,47 억,,217386,N,N,5,N,00,N +20241129,091007,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46200,0,3,0.00,54284250,1183,3.65,46050,46300,45600,60000,32350,46200,45886.94,2.29,0,101,48133,47166,46233,45266,44333,47650,45750,47,13800,500,32340,50,1,9494405,4386,-46.81,5.71,12,0.01,-987.00,8089.00,75500,20240613,-38.81,22650,20240207,103.97,75500,-38.81,20240613,22650,103.97,20240207,75500,-38.81,20240613,22650,103.97,20240207,1.71,N,171090,500,47 억,,217386,N,N,5,N,00,N 20241128,160954,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46200,650,2,1.43,1500486550,32324,69.20,45300,47200,45300,59200,31900,45550,46420.55,2.17,0,10079,48183,46866,46083,44766,43983,46475,44375,47,13650,500,31880,50,1,9494405,4386,-46.81,5.71,12,0.34,-987.00,8089.00,75500,20240613,-38.81,22650,20240207,103.97,75500,-38.81,20240613,22650,103.97,20240207,75500,-38.81,20240613,22650,103.97,20240207,1.73,N,171090,500,47 억,,206246,N,N,5,N,00,N 20241128,151013,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46300,750,2,1.65,1417909500,30540,65.38,45300,47200,45300,59200,31900,45550,46427.95,2.17,0,10379,48183,46866,46083,44766,43983,46475,44375,47,13650,500,31880,50,1,9494405,4396,-46.91,5.72,12,0.32,-987.00,8089.00,75500,20240613,-38.68,22650,20240207,104.42,75500,-38.68,20240613,22650,104.42,20240207,75500,-38.68,20240613,22650,104.42,20240207,1.73,N,171090,500,47 억,,206246,N,N,170,N,00,N 20241128,141009,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46550,1000,2,2.20,1308079550,28168,60.30,45300,47200,45300,59200,31900,45550,46438.50,2.17,0,10477,48183,46866,46083,44766,43983,46475,44375,47,13650,500,31880,50,1,9494405,4420,-47.16,5.75,12,0.30,-987.00,8089.00,75500,20240613,-38.34,22650,20240207,105.52,75500,-38.34,20240613,22650,105.52,20240207,75500,-38.34,20240613,22650,105.52,20240207,1.73,N,171090,500,47 억,,206246,N,N,170,N,00,N diff --git a/171120/price/prices-20241101.csv b/171120/price/prices-20241101.csv index 0d2a60b495e2..0fbe99d1b640 100644 --- a/171120/price/prices-20241101.csv +++ b/171120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,0,3,0.00,109213905,44008,106.40,2515,2515,2445,3235,1745,2490,2481.66,1.74,0,-10769,2576,2532,2491,2447,2406,2512,2427,184,745,500,1790,5,1,35901760,894,12.90,0.69,12,0.12,193.00,3604.00,3950,20231218,-36.96,1965,20240813,26.72,3745,-33.51,20240206,1965,26.72,20240813,3950,-36.96,20231218,1965,26.72,20240813,1.10,N,171120,500,184 억,,624000,N,N,0,N,00,N +20241129,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-30,5,-1.20,97543080,39288,94.99,2515,2515,2445,3235,1745,2490,2482.77,1.74,0,-9429,2576,2532,2491,2447,2406,2512,2427,184,745,500,1790,5,1,35901760,883,12.75,0.68,12,0.11,193.00,3604.00,3950,20231218,-37.72,1965,20240813,25.19,3745,-34.31,20240206,1965,25.19,20240813,3950,-37.72,20231218,1965,25.19,20240813,1.10,N,171120,500,184 억,,624000,N,N,0,N,00,N +20241129,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,0,3,0.00,75752715,30417,73.54,2515,2515,2460,3235,1745,2490,2490.47,1.74,0,-9166,2576,2532,2491,2447,2406,2512,2427,184,745,500,1790,5,1,35901760,894,12.90,0.69,12,0.08,193.00,3604.00,3950,20231218,-36.96,1965,20240813,26.72,3745,-33.51,20240206,1965,26.72,20240813,3950,-36.96,20231218,1965,26.72,20240813,1.10,N,171120,500,184 억,,624000,N,N,0,N,00,N +20241129,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-10,5,-0.40,58843355,23623,57.11,2515,2515,2465,3235,1745,2490,2490.93,1.74,0,-8544,2576,2532,2491,2447,2406,2512,2427,184,745,500,1790,5,1,35901760,890,12.85,0.69,12,0.07,193.00,3604.00,3950,20231218,-37.22,1965,20240813,26.21,3745,-33.78,20240206,1965,26.21,20240813,3950,-37.22,20231218,1965,26.21,20240813,1.10,N,171120,500,184 억,,624000,N,N,0,N,00,N +20241129,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,5,2,0.20,46502615,18675,45.15,2515,2515,2465,3235,1745,2490,2490.10,1.74,0,-5603,2576,2532,2491,2447,2406,2512,2427,184,745,500,1790,5,1,35901760,896,12.93,0.69,12,0.05,193.00,3604.00,3950,20231218,-36.84,1965,20240813,26.97,3745,-33.38,20240206,1965,26.97,20240813,3950,-36.84,20231218,1965,26.97,20240813,1.10,N,171120,500,184 억,,624000,N,N,0,N,00,N +20241129,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,10,2,0.40,37331310,14983,36.22,2515,2515,2470,3235,1745,2490,2491.58,1.74,0,-4489,2576,2532,2491,2447,2406,2512,2427,184,745,500,1790,5,1,35901760,898,12.95,0.69,12,0.04,193.00,3604.00,3950,20231218,-36.71,1965,20240813,27.23,3745,-33.24,20240206,1965,27.23,20240813,3950,-36.71,20231218,1965,27.23,20240813,1.10,N,171120,500,184 억,,624000,N,N,0,N,00,N +20241129,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,0,3,0.00,23712710,9507,22.99,2515,2515,2475,3235,1745,2490,2494.24,1.74,0,-3437,2576,2532,2491,2447,2406,2512,2427,184,745,500,1790,5,1,35901760,894,12.90,0.69,12,0.03,193.00,3604.00,3950,20231218,-36.96,1965,20240813,26.72,3745,-33.51,20240206,1965,26.72,20240813,3950,-36.96,20231218,1965,26.72,20240813,1.10,N,171120,500,184 억,,624000,N,N,0,N,00,N +20241129,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,10,2,0.40,602735,240,0.58,2515,2515,2490,3235,1745,2490,2511.40,1.74,0,-91,2576,2532,2491,2447,2406,2512,2427,184,745,500,1790,5,1,35901760,898,12.95,0.69,12,0.00,193.00,3604.00,3950,20231218,-36.71,1965,20240813,27.23,3745,-33.24,20240206,1965,27.23,20240813,3950,-36.71,20231218,1965,27.23,20240813,1.10,N,171120,500,184 억,,624000,N,N,0,N,00,N 20241128,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-10,5,-0.40,102654240,41361,102.49,2530,2535,2450,3250,1750,2500,2481.91,1.74,0,-1157,2600,2550,2475,2425,2350,2575,2450,184,750,500,1800,5,1,35901760,894,12.90,0.69,12,0.12,193.00,3604.00,3950,20231218,-36.96,1965,20240813,26.72,3745,-33.51,20240206,1965,26.72,20240813,3950,-36.96,20231218,1965,26.72,20240813,1.10,N,171120,500,184 억,,625157,N,N,0,N,00,N 20241128,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,5,2,0.20,95846650,38631,95.73,2530,2535,2450,3250,1750,2500,2481.08,1.74,0,-1360,2600,2550,2475,2425,2350,2575,2450,184,750,500,1800,5,1,35901760,899,12.98,0.70,12,0.11,193.00,3604.00,3950,20231218,-36.58,1965,20240813,27.48,3745,-33.11,20240206,1965,27.48,20240813,3950,-36.58,20231218,1965,27.48,20240813,1.10,N,171120,500,184 억,,625157,N,N,0,N,00,N 20241128,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,10,2,0.40,94269940,38001,94.16,2530,2535,2450,3250,1750,2500,2480.72,1.74,0,-1208,2600,2550,2475,2425,2350,2575,2450,184,750,500,1800,5,1,35901760,901,13.01,0.70,12,0.11,193.00,3604.00,3950,20231218,-36.46,1965,20240813,27.74,3745,-32.98,20240206,1965,27.74,20240813,3950,-36.46,20231218,1965,27.74,20240813,1.10,N,171120,500,184 억,,625157,N,N,0,N,00,N diff --git a/172670/price/prices-20241101.csv b/172670/price/prices-20241101.csv index a3290cfd2e75..0130eebe6585 100644 --- a/172670/price/prices-20241101.csv +++ b/172670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160951,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6260,-330,5,-5.01,225394510,35764,133.24,6590,6590,6200,8560,4620,6590,6302.52,1.18,0,-2790,6916,6752,6626,6462,6336,6690,6400,45,1970,500,4610,10,1,8960259,561,10.18,0.52,12,0.40,615.00,12063.00,26750,20240123,-76.60,6200,20241129,0.97,26750,-76.60,20240123,6200,0.97,20241129,26750,-76.60,20240123,6200,0.97,20241129,4.00,N,172670,500,44 억,,105830,N,N,0,N,00,N +20241129,151008,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6280,-310,5,-4.70,198271080,31422,117.06,6590,6590,6200,8560,4620,6590,6309.94,1.18,0,-2482,6916,6752,6626,6462,6336,6690,6400,45,1970,500,4610,10,1,8960259,563,10.21,0.52,12,0.35,615.00,12063.00,26750,20240123,-76.52,6200,20241129,1.29,26750,-76.52,20240123,6200,1.29,20241129,26750,-76.52,20240123,6200,1.29,20241129,4.00,N,172670,500,44 억,,105830,N,N,0,N,00,N +20241129,141011,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6300,-290,5,-4.40,194853210,30878,115.04,6590,6590,6200,8560,4620,6590,6310.42,1.18,0,-2253,6916,6752,6626,6462,6336,6690,6400,45,1970,500,4610,10,1,8960259,564,10.24,0.52,12,0.34,615.00,12063.00,26750,20240123,-76.45,6200,20241129,1.61,26750,-76.45,20240123,6200,1.61,20241129,26750,-76.45,20240123,6200,1.61,20241129,4.00,N,172670,500,44 억,,105830,N,N,0,N,00,N +20241129,131007,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6330,-260,5,-3.95,175848550,27864,103.81,6590,6590,6200,8560,4620,6590,6310.96,1.18,0,-2587,6916,6752,6626,6462,6336,6690,6400,45,1970,500,4610,10,1,8960259,567,10.29,0.52,12,0.31,615.00,12063.00,26750,20240123,-76.34,6200,20241129,2.10,26750,-76.34,20240123,6200,2.10,20241129,26750,-76.34,20240123,6200,2.10,20241129,4.00,N,172670,500,44 억,,105830,N,N,0,N,00,N +20241129,121009,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6300,-290,5,-4.40,168529010,26701,99.47,6590,6590,6200,8560,4620,6590,6311.71,1.18,0,-3049,6916,6752,6626,6462,6336,6690,6400,45,1970,500,4610,10,1,8960259,564,10.24,0.52,12,0.30,615.00,12063.00,26750,20240123,-76.45,6200,20241129,1.61,26750,-76.45,20240123,6200,1.61,20241129,26750,-76.45,20240123,6200,1.61,20241129,4.00,N,172670,500,44 억,,105830,N,N,0,N,00,N +20241129,111011,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6300,-290,5,-4.40,155773070,24664,91.89,6590,6590,6200,8560,4620,6590,6315.81,1.18,0,-2765,6916,6752,6626,6462,6336,6690,6400,45,1970,500,4610,10,1,8960259,564,10.24,0.52,12,0.28,615.00,12063.00,26750,20240123,-76.45,6200,20241129,1.61,26750,-76.45,20240123,6200,1.61,20241129,26750,-76.45,20240123,6200,1.61,20241129,4.00,N,172670,500,44 억,,105830,N,N,0,N,00,N +20241129,101005,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6350,-240,5,-3.64,79390880,12475,46.48,6590,6590,6240,8560,4620,6590,6364.00,1.18,0,-3320,6916,6752,6626,6462,6336,6690,6400,45,1970,500,4610,10,1,8960259,569,10.33,0.53,12,0.14,615.00,12063.00,26750,20240123,-76.26,6240,20241129,1.76,26750,-76.26,20240123,6240,1.76,20241129,26750,-76.26,20240123,6240,1.76,20241129,4.00,N,172670,500,44 억,,105830,N,N,0,N,00,N +20241129,091008,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6530,-60,5,-0.91,10295070,1579,5.88,6590,6590,6470,8560,4620,6590,6519.99,1.18,0,-1389,6916,6752,6626,6462,6336,6690,6400,45,1970,500,4610,10,1,8960259,585,10.62,0.54,12,0.02,615.00,12063.00,26750,20240123,-75.59,6470,20241129,0.93,26750,-75.59,20240123,6470,0.93,20241129,26750,-75.59,20240123,6470,0.93,20241129,4.00,N,172670,500,44 억,,105830,N,N,0,N,00,N 20241128,160955,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6590,-160,5,-2.37,174383610,26404,91.64,6750,6790,6500,8770,4730,6750,6604.45,1.21,0,-2777,7130,6940,6800,6610,6470,6870,6540,45,2020,500,4720,10,1,8960259,590,10.72,0.55,12,0.29,615.00,12063.00,26750,20240123,-75.36,6500,20241128,1.38,26750,-75.36,20240123,6500,1.38,20241128,26750,-75.36,20240123,6500,1.38,20241128,3.97,N,172670,500,44 억,,108619,N,N,0,N,00,N 20241128,151013,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6600,-150,5,-2.22,169372680,25644,89.00,6750,6790,6500,8770,4730,6750,6604.77,1.21,0,-2747,7130,6940,6800,6610,6470,6870,6540,45,2020,500,4720,10,1,8960259,591,10.73,0.55,12,0.29,615.00,12063.00,26750,20240123,-75.33,6500,20241128,1.54,26750,-75.33,20240123,6500,1.54,20241128,26750,-75.33,20240123,6500,1.54,20241128,3.97,N,172670,500,44 억,,108619,N,N,0,N,00,N 20241128,141010,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6580,-170,5,-2.52,146760010,22222,77.13,6750,6790,6500,8770,4730,6750,6604.27,1.21,0,-3633,7130,6940,6800,6610,6470,6870,6540,45,2020,500,4720,10,1,8960259,590,10.70,0.55,12,0.25,615.00,12063.00,26750,20240123,-75.40,6500,20241128,1.23,26750,-75.40,20240123,6500,1.23,20241128,26750,-75.40,20240123,6500,1.23,20241128,3.97,N,172670,500,44 억,,108619,N,N,0,N,00,N diff --git a/173130/price/prices-20241101.csv b/173130/price/prices-20241101.csv index b9f4d1bdf9c3..6dce174a38e9 100644 --- a/173130/price/prices-20241101.csv +++ b/173130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,-290,5,-4.14,775652700,114565,105.01,6990,6990,6700,9100,4900,7000,6770.70,0.78,0,-14912,7420,7210,6980,6770,6540,7315,6875,65,2100,500,5040,10,1,13046473,875,8.38,1.90,12,0.88,801.00,3526.00,16271,20231122,-58.76,5770,20240909,16.29,12200,-45.00,20240102,5770,16.29,20240909,16030,-58.14,20231201,5770,16.29,20240909,6.22,N,173130,500,65 억,,101603,N,N,0,N,00,N +20241129,151008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,-290,5,-4.14,743266670,109739,100.59,6990,6990,6700,9100,4900,7000,6773.04,0.78,0,-14836,7420,7210,6980,6770,6540,7315,6875,65,2100,500,5040,10,1,13046473,875,8.38,1.90,12,0.84,801.00,3526.00,16271,20231122,-58.76,5770,20240909,16.29,12200,-45.00,20240102,5770,16.29,20240909,16030,-58.14,20231201,5770,16.29,20240909,6.22,N,173130,500,65 억,,101603,N,N,0,N,00,N +20241129,141011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6770,-230,5,-3.29,502061600,73916,67.75,6990,6990,6740,9100,4900,7000,6792.33,0.78,0,-6430,7420,7210,6980,6770,6540,7315,6875,65,2100,500,5040,10,1,13046473,883,8.45,1.92,12,0.57,801.00,3526.00,16271,20231122,-58.39,5770,20240909,17.33,12200,-44.51,20240102,5770,17.33,20240909,16030,-57.77,20231201,5770,17.33,20240909,6.22,N,173130,500,65 억,,101603,N,N,0,N,00,N +20241129,131007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6760,-240,5,-3.43,436189850,64215,58.86,6990,6990,6740,9100,4900,7000,6792.65,0.78,0,-5220,7420,7210,6980,6770,6540,7315,6875,65,2100,500,5040,10,1,13046473,882,8.44,1.92,12,0.49,801.00,3526.00,16271,20231122,-58.45,5770,20240909,17.16,12200,-44.59,20240102,5770,17.16,20240909,16030,-57.83,20231201,5770,17.16,20240909,6.22,N,173130,500,65 억,,101603,N,N,0,N,00,N +20241129,121009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-160,5,-2.29,348000490,51174,46.91,6990,6990,6740,9100,4900,7000,6800.34,0.78,0,-6159,7420,7210,6980,6770,6540,7315,6875,65,2100,500,5040,10,1,13046473,892,8.54,1.94,12,0.39,801.00,3526.00,16271,20231122,-57.96,5770,20240909,18.54,12200,-43.93,20240102,5770,18.54,20240909,16030,-57.33,20231201,5770,18.54,20240909,6.22,N,173130,500,65 억,,101603,N,N,0,N,00,N +20241129,111011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6800,-200,5,-2.86,319124180,46918,43.01,6990,6990,6740,9100,4900,7000,6801.74,0.78,0,-5380,7420,7210,6980,6770,6540,7315,6875,65,2100,500,5040,10,1,13046473,887,8.49,1.93,12,0.36,801.00,3526.00,16271,20231122,-58.21,5770,20240909,17.85,12200,-44.26,20240102,5770,17.85,20240909,16030,-57.58,20231201,5770,17.85,20240909,6.22,N,173130,500,65 억,,101603,N,N,0,N,00,N +20241129,101005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,-220,5,-3.14,273463350,40195,36.84,6990,6990,6740,9100,4900,7000,6803.42,0.78,0,-6677,7420,7210,6980,6770,6540,7315,6875,65,2100,500,5040,10,1,13046473,885,8.46,1.92,12,0.31,801.00,3526.00,16271,20231122,-58.33,5770,20240909,17.50,12200,-44.43,20240102,5770,17.50,20240909,16030,-57.70,20231201,5770,17.50,20240909,6.22,N,173130,500,65 억,,101603,N,N,0,N,00,N +20241129,091008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,-180,5,-2.57,44533860,6472,5.93,6990,6990,6820,9100,4900,7000,6881.00,0.78,0,-1754,7420,7210,6980,6770,6540,7315,6875,65,2100,500,5040,10,1,13046473,890,8.51,1.93,12,0.05,801.00,3526.00,16271,20231122,-58.08,5770,20240909,18.20,12200,-44.10,20240102,5770,18.20,20240909,16030,-57.45,20231201,5770,18.20,20240909,6.22,N,173130,500,65 억,,101603,N,N,0,N,00,N 20241128,160955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,220,2,3.24,762731630,108737,54.68,6850,7190,6750,8810,4750,6780,7014.47,0.82,0,-5344,7160,6970,6860,6670,6560,6915,6615,65,2030,500,4880,10,1,13046473,913,8.74,1.99,12,0.83,801.00,3526.00,16271,20231122,-56.98,5770,20240909,21.32,12200,-42.62,20240102,5770,21.32,20240909,16030,-56.33,20231201,5770,21.32,20240909,6.13,N,173130,500,65 억,,106923,N,N,0,N,00,N 20241128,151014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,170,2,2.51,732167370,104365,52.48,6850,7190,6750,8810,4750,6780,7015.45,0.82,0,-5212,7160,6970,6860,6670,6560,6915,6615,65,2030,500,4880,10,1,13046473,907,8.68,1.97,12,0.80,801.00,3526.00,16271,20231122,-57.29,5770,20240909,20.45,12200,-43.03,20240102,5770,20.45,20240909,16030,-56.64,20231201,5770,20.45,20240909,6.13,N,173130,500,65 억,,106923,N,N,0,N,00,N 20241128,141010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,230,2,3.39,706355260,100654,50.61,6850,7190,6750,8810,4750,6780,7017.66,0.82,0,-5245,7160,6970,6860,6670,6560,6915,6615,65,2030,500,4880,10,1,13046473,915,8.75,1.99,12,0.77,801.00,3526.00,16271,20231122,-56.92,5770,20240909,21.49,12200,-42.54,20240102,5770,21.49,20240909,16030,-56.27,20231201,5770,21.49,20240909,6.13,N,173130,500,65 억,,106923,N,N,0,N,00,N diff --git a/173940/price/prices-20241101.csv b/173940/price/prices-20241101.csv index 24354d2ff973..8f5b7698008d 100644 --- a/173940/price/prices-20241101.csv +++ b/173940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160952,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,-30,5,-0.90,6914540,2069,90.47,3325,3485,3220,4315,2325,3320,3342.02,0.39,0,310,3576,3447,3351,3222,3126,3400,3175,77,995,500,2320,5,1,15392808,506,-6.13,1.24,12,0.01,-537.00,2658.00,5870,20231123,-43.95,2700,20240805,21.85,5210,-36.85,20240110,2700,21.85,20240805,5370,-38.73,20231130,2700,21.85,20240805,0.00,N,173940,500,76 억,,60641,N,N,0,N,00,N +20241129,151009,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,-30,5,-0.90,4910930,1460,63.84,3325,3485,3220,4315,2325,3320,3363.65,0.39,0,413,3576,3447,3351,3222,3126,3400,3175,77,995,500,2320,5,1,15392808,506,-6.13,1.24,12,0.01,-537.00,2658.00,5870,20231123,-43.95,2700,20240805,21.85,5210,-36.85,20240110,2700,21.85,20240805,5370,-38.73,20231130,2700,21.85,20240805,0.00,N,173940,500,76 억,,60641,N,N,0,N,00,N +20241129,141012,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,-100,5,-3.01,4855845,1443,63.10,3325,3485,3220,4315,2325,3320,3365.10,0.39,0,406,3576,3447,3351,3222,3126,3400,3175,77,995,500,2320,5,1,15392808,496,-6.00,1.21,12,0.01,-537.00,2658.00,5870,20231123,-45.14,2700,20240805,19.26,5210,-38.20,20240110,2700,19.26,20240805,5370,-40.04,20231130,2700,19.26,20240805,0.00,N,173940,500,76 억,,60641,N,N,0,N,00,N +20241129,131007,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3285,-35,5,-1.05,4713195,1399,61.17,3325,3485,3230,4315,2325,3320,3368.97,0.39,0,408,3576,3447,3351,3222,3126,3400,3175,77,995,500,2320,5,1,15392808,506,-6.12,1.24,12,0.01,-537.00,2658.00,5870,20231123,-44.04,2700,20240805,21.67,5210,-36.95,20240110,2700,21.67,20240805,5370,-38.83,20231130,2700,21.67,20240805,0.00,N,173940,500,76 억,,60641,N,N,0,N,00,N +20241129,121009,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3285,-35,5,-1.05,4709910,1398,61.13,3325,3485,3230,4315,2325,3320,3369.03,0.39,0,408,3576,3447,3351,3222,3126,3400,3175,77,995,500,2320,5,1,15392808,506,-6.12,1.24,12,0.01,-537.00,2658.00,5870,20231123,-44.04,2700,20240805,21.67,5210,-36.95,20240110,2700,21.67,20240805,5370,-38.83,20231130,2700,21.67,20240805,0.00,N,173940,500,76 억,,60641,N,N,0,N,00,N +20241129,111011,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,-30,5,-0.90,4664095,1384,60.52,3325,3485,3235,4315,2325,3320,3370.01,0.39,0,408,3576,3447,3351,3222,3126,3400,3175,77,995,500,2320,5,1,15392808,506,-6.13,1.24,12,0.01,-537.00,2658.00,5870,20231123,-43.95,2700,20240805,21.85,5210,-36.85,20240110,2700,21.85,20240805,5370,-38.73,20231130,2700,21.85,20240805,0.00,N,173940,500,76 억,,60641,N,N,0,N,00,N +20241129,101005,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,-30,5,-0.90,4664095,1384,60.52,3325,3485,3235,4315,2325,3320,3370.01,0.39,0,408,3576,3447,3351,3222,3126,3400,3175,77,995,500,2320,5,1,15392808,506,-6.13,1.24,12,0.01,-537.00,2658.00,5870,20231123,-43.95,2700,20240805,21.85,5210,-36.85,20240110,2700,21.85,20240805,5370,-38.73,20231130,2700,21.85,20240805,0.00,N,173940,500,76 억,,60641,N,N,0,N,00,N +20241129,091009,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,160,2,4.82,967125,278,12.16,3325,3485,3325,4315,2325,3320,3478.87,0.39,0,150,3576,3447,3351,3222,3126,3400,3175,77,995,500,2320,5,1,15392808,536,-6.48,1.31,12,0.00,-537.00,2658.00,5870,20231123,-40.72,2700,20240805,28.89,5210,-33.21,20240110,2700,28.89,20240805,5370,-35.20,20231130,2700,28.89,20240805,0.00,N,173940,500,76 억,,60641,N,N,0,N,00,N 20241128,160955,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3320,40,2,1.22,7173625,2169,47.95,3480,3480,3255,4260,2300,3280,3307.33,0.39,0,-99,3570,3425,3350,3205,3130,3390,3170,77,980,500,2290,5,1,15392808,511,-6.18,1.25,12,0.01,-537.00,2658.00,5870,20231123,-43.44,2700,20240805,22.96,5210,-36.28,20240110,2700,22.96,20240805,5370,-38.18,20231130,2700,22.96,20240805,0.00,N,173940,500,76 억,,60746,N,N,0,N,00,N 20241128,151014,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,10,2,0.30,5132090,1552,34.31,3480,3480,3255,4260,2300,3280,3306.76,0.39,0,-25,3570,3425,3350,3205,3130,3390,3170,77,980,500,2290,5,1,15392808,506,-6.13,1.24,12,0.01,-537.00,2658.00,5870,20231123,-43.95,2700,20240805,21.85,5210,-36.85,20240110,2700,21.85,20240805,5370,-38.73,20231130,2700,21.85,20240805,0.00,N,173940,500,76 억,,60746,N,N,0,N,00,N 20241128,141011,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3300,20,2,0.61,4809675,1454,32.15,3480,3480,3255,4260,2300,3280,3307.89,0.39,0,-25,3570,3425,3350,3205,3130,3390,3170,77,980,500,2290,5,1,15392808,508,-6.15,1.24,12,0.01,-537.00,2658.00,5870,20231123,-43.78,2700,20240805,22.22,5210,-36.66,20240110,2700,22.22,20240805,5370,-38.55,20231130,2700,22.22,20240805,0.00,N,173940,500,76 억,,60746,N,N,0,N,00,N diff --git a/174880/price/prices-20241101.csv b/174880/price/prices-20241101.csv index ed76bccd24d2..e9e36c616933 100644 --- a/174880/price/prices-20241101.csv +++ b/174880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160952,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231122,0.00,2650,20231122,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231129,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241129,151009,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231122,0.00,2650,20231122,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231129,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241129,141012,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231122,0.00,2650,20231122,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231129,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241129,131008,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231122,0.00,2650,20231122,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231129,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241129,121010,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231122,0.00,2650,20231122,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231129,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241129,111012,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231122,0.00,2650,20231122,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231129,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241129,101006,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231122,0.00,2650,20231122,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231129,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241129,091009,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231122,0.00,2650,20231122,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231129,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241128,160955,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241128,151014,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241128,141011,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20241101.csv b/174900/price/prices-20241101.csv index dca25d8743a4..7c7949f0d8be 100644 --- a/174900/price/prices-20241101.csv +++ b/174900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14070,-440,5,-3.03,955002590,67821,144.55,14510,14650,13890,18860,10160,14510,14081.22,7.63,0,-22322,14970,14740,14450,14220,13930,14855,14335,87,4350,500,10440,10,1,17425111,2452,-18.23,8.69,12,0.39,-772.00,1619.00,22150,20240305,-36.48,10830,20240805,29.92,22150,-36.48,20240305,10830,29.92,20240805,22150,-36.48,20240305,10830,29.92,20240805,1.53,N,174900,500,87 억,,1329166,N,N,0,N,00,N +20241129,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13900,-610,5,-4.20,753957320,53452,113.93,14510,14650,13900,18860,10160,14510,14105.32,7.63,0,-11870,14970,14740,14450,14220,13930,14855,14335,87,4350,500,10440,10,1,17425111,2422,-18.01,8.59,12,0.31,-772.00,1619.00,22150,20240305,-37.25,10830,20240805,28.35,22150,-37.25,20240305,10830,28.35,20240805,22150,-37.25,20240305,10830,28.35,20240805,1.53,N,174900,500,87 억,,1329166,N,N,0,N,00,N +20241129,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,-420,5,-2.89,483900890,34132,72.75,14510,14650,14070,18860,10160,14510,14177.34,7.63,0,-7688,14970,14740,14450,14220,13930,14855,14335,87,4350,500,10440,10,1,17425111,2455,-18.25,8.70,12,0.20,-772.00,1619.00,22150,20240305,-36.39,10830,20240805,30.10,22150,-36.39,20240305,10830,30.10,20240805,22150,-36.39,20240305,10830,30.10,20240805,1.53,N,174900,500,87 억,,1329166,N,N,0,N,00,N +20241129,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,-360,5,-2.48,455459710,32115,68.45,14510,14650,14070,18860,10160,14510,14182.15,7.63,0,-7044,14970,14740,14450,14220,13930,14855,14335,87,4350,500,10440,10,1,17425111,2466,-18.33,8.74,12,0.18,-772.00,1619.00,22150,20240305,-36.12,10830,20240805,30.66,22150,-36.12,20240305,10830,30.66,20240805,22150,-36.12,20240305,10830,30.66,20240805,1.53,N,174900,500,87 억,,1329166,N,N,0,N,00,N +20241129,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14130,-380,5,-2.62,264957320,18627,39.70,14510,14650,14110,18860,10160,14510,14224.37,7.63,0,-6753,14970,14740,14450,14220,13930,14855,14335,87,4350,500,10440,10,1,17425111,2462,-18.30,8.73,12,0.11,-772.00,1619.00,22150,20240305,-36.21,10830,20240805,30.47,22150,-36.21,20240305,10830,30.47,20240805,22150,-36.21,20240305,10830,30.47,20240805,1.53,N,174900,500,87 억,,1329166,N,N,0,N,00,N +20241129,111012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14140,-370,5,-2.55,218904210,15371,32.76,14510,14650,14110,18860,10160,14510,14241.38,7.63,0,-6083,14970,14740,14450,14220,13930,14855,14335,87,4350,500,10440,10,1,17425111,2464,-18.32,8.73,12,0.09,-772.00,1619.00,22150,20240305,-36.16,10830,20240805,30.56,22150,-36.16,20240305,10830,30.56,20240805,22150,-36.16,20240305,10830,30.56,20240805,1.53,N,174900,500,87 억,,1329166,N,N,0,N,00,N +20241129,101006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14170,-340,5,-2.34,182015540,12764,27.20,14510,14650,14130,18860,10160,14510,14260.07,7.63,0,-4931,14970,14740,14450,14220,13930,14855,14335,87,4350,500,10440,10,1,17425111,2469,-18.35,8.75,12,0.07,-772.00,1619.00,22150,20240305,-36.03,10830,20240805,30.84,22150,-36.03,20240305,10830,30.84,20240805,22150,-36.03,20240305,10830,30.84,20240805,1.53,N,174900,500,87 억,,1329166,N,N,0,N,00,N +20241129,091009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14430,-80,5,-0.55,23919930,1646,3.51,14510,14650,14310,18860,10160,14510,14532.16,7.63,0,-1174,14970,14740,14450,14220,13930,14855,14335,87,4350,500,10440,10,1,17425111,2514,-18.69,8.91,12,0.01,-772.00,1619.00,22150,20240305,-34.85,10830,20240805,33.24,22150,-34.85,20240305,10830,33.24,20240805,22150,-34.85,20240305,10830,33.24,20240805,1.53,N,174900,500,87 억,,1329166,N,N,0,N,00,N 20241128,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14510,350,2,2.47,656913580,45306,100.31,14160,14680,14160,18400,9920,14160,14499.48,7.59,0,6870,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2528,-18.80,8.96,12,0.26,-772.00,1619.00,22150,20240305,-34.49,10830,20240805,33.98,22150,-34.49,20240305,10830,33.98,20240805,22150,-34.49,20240305,10830,33.98,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N 20241128,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14600,440,2,3.11,624472040,43076,95.37,14160,14680,14160,18400,9920,14160,14496.98,7.59,0,6599,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2544,-18.91,9.02,12,0.25,-772.00,1619.00,22150,20240305,-34.09,10830,20240805,34.81,22150,-34.09,20240305,10830,34.81,20240805,22150,-34.09,20240305,10830,34.81,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N 20241128,141011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14630,470,2,3.32,520948600,35998,79.70,14160,14660,14160,18400,9920,14160,14471.60,7.59,0,6958,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2549,-18.95,9.04,12,0.21,-772.00,1619.00,22150,20240305,-33.95,10830,20240805,35.09,22150,-33.95,20240305,10830,35.09,20240805,22150,-33.95,20240305,10830,35.09,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N diff --git a/175140/price/prices-20241101.csv b/175140/price/prices-20241101.csv index b550d8940ede..464d599d0b2a 100644 --- a/175140/price/prices-20241101.csv +++ b/175140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,20,2,0.35,580182010,101404,85.07,5650,5820,5610,7330,3950,5640,5721.53,0.23,0,1478,6186,5912,5716,5442,5246,5815,5345,108,1690,500,3830,10,1,21515292,1218,-6.54,2.17,12,0.47,-866.00,2612.00,8690,20240527,-34.87,3020,20231228,87.42,8690,-34.87,20240527,3045,85.88,20240222,8690,-34.87,20240527,3020,87.42,20231228,0.00,N,175140,500,107 억,,48939,N,N,0,N,00,N +20241129,151010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,40,2,0.71,561320660,98070,82.27,5650,5820,5610,7330,3950,5640,5723.67,0.23,0,1570,6186,5912,5716,5442,5246,5815,5345,108,1690,500,3830,10,1,21515292,1222,-6.56,2.17,12,0.46,-866.00,2612.00,8690,20240527,-34.64,3020,20231228,88.08,8690,-34.64,20240527,3045,86.54,20240222,8690,-34.64,20240527,3020,88.08,20231228,0.00,N,175140,500,107 억,,48939,N,N,0,N,00,N +20241129,141013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,90,2,1.60,529755580,92521,77.62,5650,5820,5610,7330,3950,5640,5725.79,0.23,0,2040,6186,5912,5716,5442,5246,5815,5345,108,1690,500,3830,10,1,21515292,1233,-6.62,2.19,12,0.43,-866.00,2612.00,8690,20240527,-34.06,3020,20231228,89.74,8690,-34.06,20240527,3045,88.18,20240222,8690,-34.06,20240527,3020,89.74,20231228,0.00,N,175140,500,107 억,,48939,N,N,0,N,00,N +20241129,131008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,60,2,1.06,438898110,76505,64.18,5650,5820,5610,7330,3950,5640,5736.86,0.23,0,40,6186,5912,5716,5442,5246,5815,5345,108,1690,500,3830,10,1,21515292,1226,-6.58,2.18,12,0.36,-866.00,2612.00,8690,20240527,-34.41,3020,20231228,88.74,8690,-34.41,20240527,3045,87.19,20240222,8690,-34.41,20240527,3020,88.74,20231228,0.00,N,175140,500,107 억,,48939,N,N,0,N,00,N +20241129,121010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,50,2,0.89,420749200,73300,61.49,5650,5820,5610,7330,3950,5640,5740.10,0.23,0,-23,6186,5912,5716,5442,5246,5815,5345,108,1690,500,3830,10,1,21515292,1224,-6.57,2.18,12,0.34,-866.00,2612.00,8690,20240527,-34.52,3020,20231228,88.41,8690,-34.52,20240527,3045,86.86,20240222,8690,-34.52,20240527,3020,88.41,20231228,0.00,N,175140,500,107 억,,48939,N,N,0,N,00,N +20241129,111012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,20,2,0.35,365660740,63535,53.30,5650,5820,5610,7330,3950,5640,5755.26,0.23,0,-972,6186,5912,5716,5442,5246,5815,5345,108,1690,500,3830,10,1,21515292,1218,-6.54,2.17,12,0.30,-866.00,2612.00,8690,20240527,-34.87,3020,20231228,87.42,8690,-34.87,20240527,3045,85.88,20240222,8690,-34.87,20240527,3020,87.42,20231228,0.00,N,175140,500,107 억,,48939,N,N,0,N,00,N +20241129,101006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,140,2,2.48,313984380,54494,45.72,5650,5820,5610,7330,3950,5640,5761.82,0.23,0,-1437,6186,5912,5716,5442,5246,5815,5345,108,1690,500,3830,10,1,21515292,1244,-6.67,2.21,12,0.25,-866.00,2612.00,8690,20240527,-33.49,3020,20231228,91.39,8690,-33.49,20240527,3045,89.82,20240222,8690,-33.49,20240527,3020,91.39,20231228,0.00,N,175140,500,107 억,,48939,N,N,0,N,00,N +20241129,091010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,30,2,0.53,19777560,3507,2.94,5650,5730,5610,7330,3950,5640,5639.45,0.23,0,-2621,6186,5912,5716,5442,5246,5815,5345,108,1690,500,3830,10,1,21515292,1220,-6.55,2.17,12,0.02,-866.00,2612.00,8690,20240527,-34.75,3020,20231228,87.75,8690,-34.75,20240527,3045,86.21,20240222,8690,-34.75,20240527,3020,87.75,20231228,0.00,N,175140,500,107 억,,48939,N,N,0,N,00,N 20241128,160956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-220,5,-3.75,671817480,118637,79.37,5860,5990,5520,7610,4110,5860,5662.82,0.31,0,-18973,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1213,-6.51,2.16,12,0.55,-866.00,2612.00,8690,20240527,-35.10,3020,20231228,86.75,8690,-35.10,20240527,3045,85.22,20240222,8690,-35.10,20240527,3020,86.75,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N 20241128,151015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,-260,5,-4.44,634295730,111942,74.89,5860,5990,5520,7610,4110,5860,5666.29,0.31,0,-18075,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1205,-6.47,2.14,12,0.52,-866.00,2612.00,8690,20240527,-35.56,3020,20231228,85.43,8690,-35.56,20240527,3045,83.91,20240222,8690,-35.56,20240527,3020,85.43,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N 20241128,141012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-230,5,-3.92,580651680,102377,68.49,5860,5990,5520,7610,4110,5860,5671.70,0.31,0,-15060,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1211,-6.50,2.16,12,0.48,-866.00,2612.00,8690,20240527,-35.21,3020,20231228,86.42,8690,-35.21,20240527,3045,84.89,20240222,8690,-35.21,20240527,3020,86.42,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N diff --git a/175250/price/prices-20241101.csv b/175250/price/prices-20241101.csv index 9e130ff3cd88..7cfcdfef5fe9 100644 --- a/175250/price/prices-20241101.csv +++ b/175250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1944,-56,5,-2.80,354873311,181427,140.99,2005,2020,1935,2600,1400,2000,1956.08,1.24,0,-69493,2063,2031,2008,1976,1953,2047,1992,188,600,500,1240,1,1,37558368,730,-2.32,1.18,12,0.48,-837.00,1649.00,3490,20240722,-44.30,1800,20240507,8.00,3490,-44.30,20240722,1800,8.00,20240507,3490,-44.30,20240722,1800,8.00,20240507,0.32,N,175250,500,187 억,,466731,N,N,0,N,00,N +20241129,151010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1943,-57,5,-2.85,336620655,172019,133.68,2005,2020,1937,2600,1400,2000,1956.88,1.24,0,-68104,2063,2031,2008,1976,1953,2047,1992,188,600,500,1240,1,1,37558368,730,-2.32,1.18,12,0.46,-837.00,1649.00,3490,20240722,-44.33,1800,20240507,7.94,3490,-44.33,20240722,1800,7.94,20240507,3490,-44.33,20240722,1800,7.94,20240507,0.32,N,175250,500,187 억,,466731,N,N,0,N,00,N +20241129,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1949,-51,5,-2.55,282707685,144255,112.10,2005,2020,1937,2600,1400,2000,1959.78,1.24,0,-57539,2063,2031,2008,1976,1953,2047,1992,188,600,500,1240,1,1,37558368,732,-2.33,1.18,12,0.38,-837.00,1649.00,3490,20240722,-44.15,1800,20240507,8.28,3490,-44.15,20240722,1800,8.28,20240507,3490,-44.15,20240722,1800,8.28,20240507,0.32,N,175250,500,187 억,,466731,N,N,0,N,00,N +20241129,131009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1938,-62,5,-3.10,260174585,132666,103.10,2005,2020,1937,2600,1400,2000,1961.12,1.24,0,-53901,2063,2031,2008,1976,1953,2047,1992,188,600,500,1240,1,1,37558368,728,-2.32,1.18,12,0.35,-837.00,1649.00,3490,20240722,-44.47,1800,20240507,7.67,3490,-44.47,20240722,1800,7.67,20240507,3490,-44.47,20240722,1800,7.67,20240507,0.32,N,175250,500,187 억,,466731,N,N,0,N,00,N +20241129,121011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1950,-50,5,-2.50,213217836,108490,84.31,2005,2020,1939,2600,1400,2000,1965.32,1.24,0,-50108,2063,2031,2008,1976,1953,2047,1992,188,600,500,1240,1,1,37558368,732,-2.33,1.18,12,0.29,-837.00,1649.00,3490,20240722,-44.13,1800,20240507,8.33,3490,-44.13,20240722,1800,8.33,20240507,3490,-44.13,20240722,1800,8.33,20240507,0.32,N,175250,500,187 억,,466731,N,N,0,N,00,N +20241129,111012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1948,-52,5,-2.60,170906567,86730,67.40,2005,2020,1948,2600,1400,2000,1970.56,1.24,0,-39238,2063,2031,2008,1976,1953,2047,1992,188,600,500,1240,1,1,37558368,732,-2.33,1.18,12,0.23,-837.00,1649.00,3490,20240722,-44.18,1800,20240507,8.22,3490,-44.18,20240722,1800,8.22,20240507,3490,-44.18,20240722,1800,8.22,20240507,0.32,N,175250,500,187 억,,466731,N,N,0,N,00,N +20241129,101007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1968,-32,5,-1.60,73114344,36853,28.64,2005,2020,1968,2600,1400,2000,1983.95,1.24,0,-19531,2063,2031,2008,1976,1953,2047,1992,188,600,500,1240,1,1,37558368,739,-2.35,1.19,12,0.10,-837.00,1649.00,3490,20240722,-43.61,1800,20240507,9.33,3490,-43.61,20240722,1800,9.33,20240507,3490,-43.61,20240722,1800,9.33,20240507,0.32,N,175250,500,187 억,,466731,N,N,0,N,00,N +20241129,091010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,10,2,0.50,10701537,5349,4.16,2005,2020,1993,2600,1400,2000,2000.66,1.24,0,-3309,2063,2031,2008,1976,1953,2047,1992,188,600,500,1240,5,1,37558368,755,-2.40,1.22,12,0.01,-837.00,1649.00,3490,20240722,-42.41,1800,20240507,11.67,3490,-42.41,20240722,1800,11.67,20240507,3490,-42.41,20240722,1800,11.67,20240507,0.32,N,175250,500,187 억,,466731,N,N,0,N,00,N 20241128,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,-10,5,-0.50,258166119,128378,87.87,1985,2040,1985,2610,1410,2010,2010.98,1.14,0,39826,2049,2029,2005,1985,1961,2032,1988,188,600,500,1240,5,1,37558368,751,-2.39,1.21,12,0.34,-837.00,1649.00,3490,20240722,-42.69,1800,20240507,11.11,3490,-42.69,20240722,1800,11.11,20240507,3490,-42.69,20240722,1800,11.11,20240507,0.32,N,175250,500,187 억,,427531,N,N,0,N,00,N 20241128,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,-10,5,-0.50,254054131,126323,86.47,1985,2040,1985,2610,1410,2010,2011.15,1.14,0,40898,2049,2029,2005,1985,1961,2032,1988,188,600,500,1240,5,1,37558368,751,-2.39,1.21,12,0.34,-837.00,1649.00,3490,20240722,-42.69,1800,20240507,11.11,3490,-42.69,20240722,1800,11.11,20240507,3490,-42.69,20240722,1800,11.11,20240507,0.32,N,175250,500,187 억,,427531,N,N,0,N,00,N 20241128,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,0,3,0.00,194946945,96771,66.24,1985,2040,1985,2610,1410,2010,2014.52,1.14,0,25573,2049,2029,2005,1985,1961,2032,1988,188,600,500,1240,5,1,37558368,755,-2.40,1.22,12,0.26,-837.00,1649.00,3490,20240722,-42.41,1800,20240507,11.67,3490,-42.41,20240722,1800,11.67,20240507,3490,-42.41,20240722,1800,11.67,20240507,0.32,N,175250,500,187 억,,427531,N,N,0,N,00,N diff --git a/175330/price/prices-20241101.csv b/175330/price/prices-20241101.csv index 603152cd214a..56816c3058b3 100644 --- a/175330/price/prices-20241101.csv +++ b/175330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160953,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19680,-260,5,-1.30,8480944270,433070,22.47,20000,20100,19360,25900,13960,19940,19583.24,36.91,0,-13800,20620,20280,19650,19310,18680,20450,19480,9849,5960,5000,15150,10,1,195083198,38392,6.62,0.77,12,0.22,2975.00,25626.00,20100,20241129,-2.09,10200,20231205,92.94,20100,-2.09,20241129,10540,86.72,20240118,20100,-2.09,20241129,10200,92.94,20231205,0.17,N,175330,5000,9849 억,,72012771,N,N,137,N,00,N +20241129,151010,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19400,-540,5,-2.71,7011934100,358292,18.59,20000,20100,19370,25900,13960,19940,19570.42,36.91,0,-5959,20620,20280,19650,19310,18680,20450,19480,9849,5960,5000,15150,10,1,195083198,37846,6.52,0.76,12,0.18,2975.00,25626.00,20100,20241129,-3.48,10200,20231205,90.20,20100,-3.48,20241129,10540,84.06,20240118,20100,-3.48,20241129,10200,90.20,20231205,0.17,N,175330,5000,9849 억,,72012771,N,N,409,N,00,N +20241129,141013,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19470,-470,5,-2.36,5831133750,297526,15.43,20000,20100,19400,25900,13960,19940,19598.71,36.91,0,3210,20620,20280,19650,19310,18680,20450,19480,9849,5960,5000,15150,10,1,195083198,37983,6.54,0.76,12,0.15,2975.00,25626.00,20100,20241129,-3.13,10200,20231205,90.88,20100,-3.13,20241129,10540,84.72,20240118,20100,-3.13,20241129,10200,90.88,20231205,0.17,N,175330,5000,9849 억,,72012771,N,N,409,N,00,N +20241129,131009,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19550,-390,5,-1.96,4949479260,252344,13.09,20000,20100,19400,25900,13960,19940,19613.99,36.91,0,5854,20620,20280,19650,19310,18680,20450,19480,9849,5960,5000,15150,10,1,195083198,38139,6.57,0.76,12,0.13,2975.00,25626.00,20100,20241129,-2.74,10200,20231205,91.67,20100,-2.74,20241129,10540,85.48,20240118,20100,-2.74,20241129,10200,91.67,20231205,0.17,N,175330,5000,9849 억,,72012771,N,N,409,N,00,N +20241129,121011,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19590,-350,5,-1.76,4519758550,230434,11.95,20000,20100,19400,25900,13960,19940,19614.08,36.91,0,4845,20620,20280,19650,19310,18680,20450,19480,9849,5960,5000,15150,10,1,195083198,38217,6.58,0.76,12,0.12,2975.00,25626.00,20100,20241129,-2.54,10200,20231205,92.06,20100,-2.54,20241129,10540,85.86,20240118,20100,-2.54,20241129,10200,92.06,20231205,0.17,N,175330,5000,9849 억,,72012771,N,N,409,N,00,N +20241129,111013,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19590,-350,5,-1.76,3296390100,167826,8.71,20000,20100,19400,25900,13960,19940,19641.67,36.91,0,-19898,20620,20280,19650,19310,18680,20450,19480,9849,5960,5000,15150,10,1,195083198,38217,6.58,0.76,12,0.09,2975.00,25626.00,20100,20241129,-2.54,10200,20231205,92.06,20100,-2.54,20241129,10540,85.86,20240118,20100,-2.54,20241129,10200,92.06,20231205,0.17,N,175330,5000,9849 억,,72012771,N,N,409,N,00,N +20241129,101007,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19500,-440,5,-2.21,2288706880,116219,6.03,20000,20100,19480,25900,13960,19940,19693.00,36.91,0,-15071,20620,20280,19650,19310,18680,20450,19480,9849,5960,5000,15150,10,1,195083198,38041,6.55,0.76,12,0.06,2975.00,25626.00,20100,20241129,-2.99,10200,20231205,91.18,20100,-2.99,20241129,10540,85.01,20240118,20100,-2.99,20241129,10200,91.18,20231205,0.17,N,175330,5000,9849 억,,72012771,N,N,409,N,00,N +20241129,091010,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19800,-140,5,-0.70,317870850,15997,0.83,20000,20100,19760,25900,13960,19940,19870.55,36.91,0,-3413,20620,20280,19650,19310,18680,20450,19480,9849,5960,5000,15150,10,1,195083198,38626,6.66,0.77,12,0.01,2975.00,25626.00,20100,20241129,-1.49,10200,20231205,94.12,20100,-1.49,20241129,10540,87.86,20240118,20100,-1.49,20241129,10200,94.12,20231205,0.17,N,175330,5000,9849 억,,72012771,N,N,409,N,00,N 20241128,160957,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19940,690,2,3.58,8359685000,422372,70.52,19350,19990,19020,25000,13480,19250,19791.79,36.91,0,-2119,19903,19576,18923,18596,17943,19740,18760,9849,5750,5000,14630,10,1,195083198,38900,6.70,0.78,12,0.22,2975.00,25626.00,19990,20241128,-0.25,10200,20231205,95.49,19990,-0.25,20241128,10540,89.18,20240118,19990,-0.25,20241128,10200,95.49,20231205,0.17,N,175330,5000,9849 억,,72006211,N,N,409,N,00,N 20241128,151016,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19840,590,2,3.06,7623169040,385410,64.35,19350,19990,19020,25000,13480,19250,19779.38,36.91,0,-9501,19903,19576,18923,18596,17943,19740,18760,9849,5750,5000,14630,10,1,195083198,38705,6.67,0.77,12,0.20,2975.00,25626.00,19990,20241128,-0.75,10200,20231205,94.51,19990,-0.75,20241128,10540,88.24,20240118,19990,-0.75,20241128,10200,94.51,20231205,0.17,N,175330,5000,9849 억,,72006211,N,N,9940,N,00,N 20241128,141012,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,19830,580,2,3.01,6790351740,343446,57.34,19350,19990,19020,25000,13480,19250,19771.24,36.91,0,-8351,19903,19576,18923,18596,17943,19740,18760,9849,5750,5000,14630,10,1,195083198,38685,6.67,0.77,12,0.18,2975.00,25626.00,19990,20241128,-0.80,10200,20231205,94.41,19990,-0.80,20241128,10540,88.14,20240118,19990,-0.80,20241128,10200,94.41,20231205,0.17,N,175330,5000,9849 억,,72006211,N,N,9940,N,00,N diff --git a/176590/price/prices-20241101.csv b/176590/price/prices-20241101.csv index 939dac055de2..02f868edee18 100644 --- a/176590/price/prices-20241101.csv +++ b/176590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160953,57,100.00,KONEX,,,N,N,N,N, ,N,8550,70,2,0.83,15086170,1736,1052.12,8780,8780,8420,9750,7210,8480,8690.19,0.00,0,0,8840,8660,8570,8390,8300,8615,8345,29,1270,500,5590,10,1,5823333,498,-18.11,3.47,12,0.03,-472.00,2466.00,9870,20240826,-13.37,5750,20241011,48.70,9870,-13.37,20240826,5750,48.70,20241011,9870,-13.37,20240826,5750,48.70,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241129,151011,57,100.00,KONEX,,,N,N,N,N, ,N,8550,70,2,0.83,15086170,1736,1052.12,8780,8780,8420,9750,7210,8480,8690.19,0.00,0,0,8840,8660,8570,8390,8300,8615,8345,29,1270,500,5590,10,1,5823333,498,-18.11,3.47,12,0.03,-472.00,2466.00,9870,20240826,-13.37,5750,20241011,48.70,9870,-13.37,20240826,5750,48.70,20241011,9870,-13.37,20240826,5750,48.70,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241129,141014,57,100.00,KONEX,,,N,N,N,N, ,N,8700,220,2,2.59,12435620,1429,866.06,8780,8780,8420,9750,7210,8480,8702.32,0.00,0,0,8840,8660,8570,8390,8300,8615,8345,29,1270,500,5590,10,1,5823333,507,-18.43,3.53,12,0.02,-472.00,2466.00,9870,20240826,-11.85,5750,20241011,51.30,9870,-11.85,20240826,5750,51.30,20241011,9870,-11.85,20240826,5750,51.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241129,131009,57,100.00,KONEX,,,N,N,N,N, ,N,8680,200,2,2.36,4831820,555,336.36,8780,8780,8420,9750,7210,8480,8705.98,0.00,0,0,8840,8660,8570,8390,8300,8615,8345,29,1270,500,5590,10,1,5823333,505,-18.39,3.52,12,0.01,-472.00,2466.00,9870,20240826,-12.06,5750,20241011,50.96,9870,-12.06,20240826,5750,50.96,20241011,9870,-12.06,20240826,5750,50.96,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241129,121011,57,100.00,KONEX,,,N,N,N,N, ,N,8680,200,2,2.36,3608360,414,250.91,8780,8780,8420,9750,7210,8480,8715.85,0.00,0,0,8840,8660,8570,8390,8300,8615,8345,29,1270,500,5590,10,1,5823333,505,-18.39,3.52,12,0.01,-472.00,2466.00,9870,20240826,-12.06,5750,20241011,50.96,9870,-12.06,20240826,5750,50.96,20241011,9870,-12.06,20240826,5750,50.96,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241129,111013,57,100.00,KONEX,,,N,N,N,N, ,N,8690,210,2,2.48,3590990,412,249.70,8780,8780,8420,9750,7210,8480,8716.00,0.00,0,0,8840,8660,8570,8390,8300,8615,8345,29,1270,500,5590,10,1,5823333,506,-18.41,3.52,12,0.01,-472.00,2466.00,9870,20240826,-11.96,5750,20241011,51.13,9870,-11.96,20240826,5750,51.13,20241011,9870,-11.96,20240826,5750,51.13,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241129,101007,57,100.00,KONEX,,,N,N,N,N, ,N,8780,300,2,3.54,8780,1,0.61,8780,8780,8780,9750,7210,8480,8780.00,0.00,0,0,8840,8660,8570,8390,8300,8615,8345,29,1270,500,5590,10,1,5823333,511,-18.60,3.56,12,0.00,-472.00,2466.00,9870,20240826,-11.04,5750,20241011,52.70,9870,-11.04,20240826,5750,52.70,20241011,9870,-11.04,20240826,5750,52.70,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241129,091011,57,100.00,KONEX,,,N,N,N,N, ,N,8480,0,3,0.00,0,0,0.00,0,0,0,9750,7210,8480,0.00,0.00,0,0,8840,8660,8570,8390,8300,8615,8345,29,1270,500,5590,10,1,5823333,494,-17.97,3.44,12,0.00,-472.00,2466.00,9870,20240826,-14.08,5750,20241011,47.48,9870,-14.08,20240826,5750,47.48,20241011,9870,-14.08,20240826,5750,47.48,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241128,160957,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-220,5,-2.53,1430230,165,10.34,8750,8750,8480,10000,7400,8700,8668.06,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,494,-17.97,3.44,12,0.00,-472.00,2466.00,9870,20240826,-14.08,5750,20241011,47.48,9870,-14.08,20240826,5750,47.48,20241011,9870,-14.08,20240826,5750,47.48,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241128,151016,57,100.00,KONEX,,,N,N,N,N, ,N,8730,30,2,0.34,1006230,115,7.21,8750,8750,8730,10000,7400,8700,8749.83,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,508,-18.50,3.54,12,0.00,-472.00,2466.00,9870,20240826,-11.55,5750,20241011,51.83,9870,-11.55,20240826,5750,51.83,20241011,9870,-11.55,20240826,5750,51.83,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241128,141013,57,100.00,KONEX,,,N,N,N,N, ,N,8730,30,2,0.34,1006230,115,7.21,8750,8750,8730,10000,7400,8700,8749.83,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,508,-18.50,3.54,12,0.00,-472.00,2466.00,9870,20240826,-11.55,5750,20241011,51.83,9870,-11.55,20240826,5750,51.83,20241011,9870,-11.55,20240826,5750,51.83,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20241101.csv b/176750/price/prices-20241101.csv index e6b29a71df9a..a0e2c7cec6a3 100644 --- a/176750/price/prices-20241101.csv +++ b/176750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160954,57,100.00,KONEX,,,N,N,N,N, ,N,15510,-160,5,-1.02,106477290,6839,159.19,15500,16000,15400,18020,13320,15670,15569.13,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4192,104.80,16.99,12,0.03,148.00,913.00,19570,20241024,-20.75,5050,20231221,207.13,19570,-20.75,20241024,5300,192.64,20240102,19570,-20.75,20241024,5050,207.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241129,151011,57,100.00,KONEX,,,N,N,N,N, ,N,15510,-160,5,-1.02,103808200,6667,155.19,15500,16000,15400,18020,13320,15670,15570.45,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4192,104.80,16.99,12,0.02,148.00,913.00,19570,20241024,-20.75,5050,20231221,207.13,19570,-20.75,20241024,5300,192.64,20240102,19570,-20.75,20241024,5050,207.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241129,141014,57,100.00,KONEX,,,N,N,N,N, ,N,15510,-160,5,-1.02,79721860,5113,119.02,15500,16000,15400,18020,13320,15670,15591.99,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4192,104.80,16.99,12,0.02,148.00,913.00,19570,20241024,-20.75,5050,20231221,207.13,19570,-20.75,20241024,5300,192.64,20240102,19570,-20.75,20241024,5050,207.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241129,131010,57,100.00,KONEX,,,N,N,N,N, ,N,15590,-80,5,-0.51,78336980,5024,116.95,15500,16000,15400,18020,13320,15670,15592.55,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4213,105.34,17.08,12,0.02,148.00,913.00,19570,20241024,-20.34,5050,20231221,208.71,19570,-20.34,20241024,5300,194.15,20240102,19570,-20.34,20241024,5050,208.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241129,121012,57,100.00,KONEX,,,N,N,N,N, ,N,15600,-70,5,-0.45,77791530,4989,116.13,15500,16000,15400,18020,13320,15670,15592.61,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4216,105.41,17.09,12,0.02,148.00,913.00,19570,20241024,-20.29,5050,20231221,208.91,19570,-20.29,20241024,5300,194.34,20240102,19570,-20.29,20241024,5050,208.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241129,111014,57,100.00,KONEX,,,N,N,N,N, ,N,15600,-70,5,-0.45,66180990,4241,98.72,15500,16000,15400,18020,13320,15670,15605.04,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4216,105.41,17.09,12,0.02,148.00,913.00,19570,20241024,-20.29,5050,20231221,208.91,19570,-20.29,20241024,5300,194.34,20240102,19570,-20.29,20241024,5050,208.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241129,101008,57,100.00,KONEX,,,N,N,N,N, ,N,15660,-10,5,-0.06,60024100,3847,89.55,15500,16000,15400,18020,13320,15670,15602.83,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4232,105.81,17.15,12,0.01,148.00,913.00,19570,20241024,-19.98,5050,20231221,210.10,19570,-19.98,20241024,5300,195.47,20240102,19570,-19.98,20241024,5050,210.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241129,091011,57,100.00,KONEX,,,N,N,N,N, ,N,16000,330,2,2.11,8447000,528,12.29,15500,16000,15500,18020,13320,15670,15998.11,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4324,108.11,17.52,12,0.00,148.00,913.00,19570,20241024,-18.24,5050,20231221,216.83,19570,-18.24,20241024,5300,201.89,20240102,19570,-18.24,20241024,5050,216.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241128,160957,57,100.00,KONEX,,,N,N,N,N, ,N,15670,-110,5,-0.70,67858750,4296,69.98,15600,15990,15600,18140,13420,15780,15795.80,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4235,105.88,17.16,12,0.02,148.00,913.00,19570,20241024,-19.93,5050,20231221,210.30,19570,-19.93,20241024,5300,195.66,20240102,19570,-19.93,20241024,5050,210.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241128,151016,57,100.00,KONEX,,,N,N,N,N, ,N,15870,90,2,0.57,64724750,4096,66.72,15600,15990,15600,18140,13420,15780,15801.94,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4289,107.23,17.38,12,0.02,148.00,913.00,19570,20241024,-18.91,5050,20231221,214.26,19570,-18.91,20241024,5300,199.43,20240102,19570,-18.91,20241024,5050,214.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241128,141013,57,100.00,KONEX,,,N,N,N,N, ,N,15870,90,2,0.57,58146080,3680,59.94,15600,15990,15600,18140,13420,15780,15800.57,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4289,107.23,17.38,12,0.01,148.00,913.00,19570,20241024,-18.91,5050,20231221,214.26,19570,-18.91,20241024,5300,199.43,20240102,19570,-18.91,20241024,5050,214.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N diff --git a/177350/price/prices-20241101.csv b/177350/price/prices-20241101.csv index 2ecced3e701c..cff73e9db818 100644 --- a/177350/price/prices-20241101.csv +++ b/177350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,213,-5,5,-2.29,212701049,1003990,18.74,224,224,207,283,153,218,211.85,0.22,0,43931,269,243,229,203,189,236,196,447,65,500,130,1,1,89372043,190,-0.37,0.62,12,1.12,-579.00,343.00,2120,20231220,-89.95,195,20241122,9.23,1292,-83.51,20240104,195,9.23,20241122,2580,-91.74,20231213,195,9.23,20241122,0.00,N,177350,500,446 억,,194202,N,N,0,N,00,N +20241129,151011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,212,-6,5,-2.75,202565564,956257,17.85,224,224,207,283,153,218,211.83,0.22,0,50973,269,243,229,203,189,236,196,447,65,500,130,1,1,89372043,189,-0.37,0.62,12,1.07,-579.00,343.00,2120,20231220,-90.00,195,20241122,8.72,1292,-83.59,20240104,195,8.72,20241122,2580,-91.78,20231213,195,8.72,20241122,0.00,N,177350,500,446 억,,194202,N,N,0,N,00,N +20241129,141014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,213,-5,5,-2.29,192265451,907571,16.94,224,224,207,283,153,218,211.85,0.22,0,59367,269,243,229,203,189,236,196,447,65,500,130,1,1,89372043,190,-0.37,0.62,12,1.02,-579.00,343.00,2120,20231220,-89.95,195,20241122,9.23,1292,-83.51,20240104,195,9.23,20241122,2580,-91.74,20231213,195,9.23,20241122,0.00,N,177350,500,446 억,,194202,N,N,0,N,00,N +20241129,131010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,214,-4,5,-1.83,185555262,875913,16.35,224,224,207,283,153,218,211.84,0.22,0,58511,269,243,229,203,189,236,196,447,65,500,130,1,1,89372043,191,-0.37,0.62,12,0.98,-579.00,343.00,2120,20231220,-89.91,195,20241122,9.74,1292,-83.44,20240104,195,9.74,20241122,2580,-91.71,20231213,195,9.74,20241122,0.00,N,177350,500,446 억,,194202,N,N,0,N,00,N +20241129,121012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,214,-4,5,-1.83,177103890,836148,15.61,224,224,207,283,153,218,211.81,0.22,0,61524,269,243,229,203,189,236,196,447,65,500,130,1,1,89372043,191,-0.37,0.62,12,0.94,-579.00,343.00,2120,20231220,-89.91,195,20241122,9.74,1292,-83.44,20240104,195,9.74,20241122,2580,-91.71,20231213,195,9.74,20241122,0.00,N,177350,500,446 억,,194202,N,N,0,N,00,N +20241129,111014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,212,-6,5,-2.75,161858370,764017,14.26,224,224,207,283,153,218,211.85,0.22,0,60423,269,243,229,203,189,236,196,447,65,500,130,1,1,89372043,189,-0.37,0.62,12,0.85,-579.00,343.00,2120,20231220,-90.00,195,20241122,8.72,1292,-83.59,20240104,195,8.72,20241122,2580,-91.78,20231213,195,8.72,20241122,0.00,N,177350,500,446 억,,194202,N,N,0,N,00,N +20241129,101008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,211,-7,5,-3.21,139158720,657135,12.26,224,224,207,283,153,218,211.77,0.22,0,69422,269,243,229,203,189,236,196,447,65,500,130,1,1,89372043,189,-0.36,0.62,12,0.74,-579.00,343.00,2120,20231220,-90.05,195,20241122,8.21,1292,-83.67,20240104,195,8.21,20241122,2580,-91.82,20231213,195,8.21,20241122,0.00,N,177350,500,446 억,,194202,N,N,0,N,00,N +20241129,091011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,215,-3,5,-1.38,45044169,210376,3.93,224,224,210,283,153,218,214.11,0.22,0,33227,269,243,229,203,189,236,196,447,65,500,130,1,1,89372043,192,-0.37,0.63,12,0.24,-579.00,343.00,2120,20231220,-89.86,195,20241122,10.26,1292,-83.36,20240104,195,10.26,20241122,2580,-91.67,20231213,195,10.26,20241122,0.00,N,177350,500,446 억,,194202,N,N,0,N,00,N 20241128,160958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,218,-10,5,-4.39,1228855008,5353786,32.91,238,255,215,296,160,228,229.53,0.68,0,-413867,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,195,-0.38,0.64,12,5.99,-579.00,343.00,2120,20231220,-89.72,195,20241122,11.79,1292,-83.13,20240104,195,11.79,20241122,2580,-91.55,20231213,195,11.79,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N 20241128,151016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,219,-9,5,-3.95,1209707805,5266154,32.37,238,255,215,296,160,228,229.71,0.68,0,-402711,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,196,-0.38,0.64,12,5.89,-579.00,343.00,2120,20231220,-89.67,195,20241122,12.31,1292,-83.05,20240104,195,12.31,20241122,2580,-91.51,20231213,195,12.31,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N 20241128,141013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,216,-12,5,-5.26,1175001141,5107405,31.39,238,255,215,296,160,228,230.06,0.68,0,-360576,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,193,-0.37,0.63,12,5.71,-579.00,343.00,2120,20231220,-89.81,195,20241122,10.77,1292,-83.28,20240104,195,10.77,20241122,2580,-91.63,20231213,195,10.77,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N diff --git a/177830/price/prices-20241101.csv b/177830/price/prices-20241101.csv index 00971e63a1ca..a1b0872ea0d7 100644 --- a/177830/price/prices-20241101.csv +++ b/177830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-10,5,-0.33,152708845,51816,90.95,2965,3030,2900,3885,2095,2990,2947.14,0.16,0,10463,3066,3027,2971,2932,2876,3047,2952,71,895,500,2030,5,1,14288753,426,298.00,0.52,12,0.36,10.00,5688.00,4375,20240509,-31.89,2810,20240806,6.05,4375,-31.89,20240509,2810,6.05,20240806,4375,-31.89,20240509,2810,6.05,20240806,1.83,N,177830,500,71 억,,22277,N,N,0,N,00,N +20241129,151012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-10,5,-0.33,145298630,49329,86.58,2965,3030,2900,3885,2095,2990,2945.50,0.16,0,11048,3066,3027,2971,2932,2876,3047,2952,71,895,500,2030,5,1,14288753,426,298.00,0.52,12,0.35,10.00,5688.00,4375,20240509,-31.89,2810,20240806,6.05,4375,-31.89,20240509,2810,6.05,20240806,4375,-31.89,20240509,2810,6.05,20240806,1.83,N,177830,500,71 억,,22277,N,N,0,N,00,N +20241129,141015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-40,5,-1.34,120094235,40862,71.72,2965,3030,2900,3885,2095,2990,2939.02,0.16,0,10031,3066,3027,2971,2932,2876,3047,2952,71,895,500,2030,5,1,14288753,422,295.00,0.52,12,0.29,10.00,5688.00,4375,20240509,-32.57,2810,20240806,4.98,4375,-32.57,20240509,2810,4.98,20240806,4375,-32.57,20240509,2810,4.98,20240806,1.83,N,177830,500,71 억,,22277,N,N,0,N,00,N +20241129,131010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-50,5,-1.67,88719970,30159,52.94,2965,3030,2900,3885,2095,2990,2941.74,0.16,0,5215,3066,3027,2971,2932,2876,3047,2952,71,895,500,2030,5,1,14288753,420,294.00,0.52,12,0.21,10.00,5688.00,4375,20240509,-32.80,2810,20240806,4.63,4375,-32.80,20240509,2810,4.63,20240806,4375,-32.80,20240509,2810,4.63,20240806,1.83,N,177830,500,71 억,,22277,N,N,0,N,00,N +20241129,121012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-25,5,-0.84,73995610,25123,44.10,2965,3030,2900,3885,2095,2990,2945.33,0.16,0,4489,3066,3027,2971,2932,2876,3047,2952,71,895,500,2030,5,1,14288753,424,296.50,0.52,12,0.18,10.00,5688.00,4375,20240509,-32.23,2810,20240806,5.52,4375,-32.23,20240509,2810,5.52,20240806,4375,-32.23,20240509,2810,5.52,20240806,1.83,N,177830,500,71 억,,22277,N,N,0,N,00,N +20241129,111014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-45,5,-1.51,73105165,24821,43.57,2965,3030,2900,3885,2095,2990,2945.29,0.16,0,4526,3066,3027,2971,2932,2876,3047,2952,71,895,500,2030,5,1,14288753,421,294.50,0.52,12,0.17,10.00,5688.00,4375,20240509,-32.69,2810,20240806,4.80,4375,-32.69,20240509,2810,4.80,20240806,4375,-32.69,20240509,2810,4.80,20240806,1.83,N,177830,500,71 억,,22277,N,N,0,N,00,N +20241129,101008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-20,5,-0.67,55103250,18698,32.82,2965,3030,2900,3885,2095,2990,2947.01,0.16,0,2193,3066,3027,2971,2932,2876,3047,2952,71,895,500,2030,5,1,14288753,424,297.00,0.52,12,0.13,10.00,5688.00,4375,20240509,-32.11,2810,20240806,5.69,4375,-32.11,20240509,2810,5.69,20240806,4375,-32.11,20240509,2810,5.69,20240806,1.83,N,177830,500,71 억,,22277,N,N,0,N,00,N +20241129,091011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,5,2,0.17,12547675,4171,7.32,2965,3030,2960,3885,2095,2990,3008.31,0.16,0,-98,3066,3027,2971,2932,2876,3047,2952,71,895,500,2030,5,1,14288753,428,299.50,0.53,12,0.03,10.00,5688.00,4375,20240509,-31.54,2810,20240806,6.58,4375,-31.54,20240509,2810,6.58,20240806,4375,-31.54,20240509,2810,6.58,20240806,1.83,N,177830,500,71 억,,22277,N,N,0,N,00,N 20241128,160958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,75,2,2.57,167788485,56749,50.38,2950,3010,2915,3785,2045,2915,2957.25,0.11,0,6109,3041,2977,2936,2872,2831,2957,2852,71,870,500,1980,5,1,14288753,427,299.00,0.53,12,0.40,10.00,5688.00,4375,20240509,-31.66,2810,20240806,6.41,4375,-31.66,20240509,2810,6.41,20240806,4375,-31.66,20240509,2810,6.41,20240806,2.00,N,177830,500,71 억,,16284,N,N,0,N,00,N 20241128,151017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,55,2,1.89,156622395,53007,47.06,2950,3010,2915,3785,2045,2915,2955.34,0.11,0,6190,3041,2977,2936,2872,2831,2957,2852,71,870,500,1980,5,1,14288753,424,297.00,0.52,12,0.37,10.00,5688.00,4375,20240509,-32.11,2810,20240806,5.69,4375,-32.11,20240509,2810,5.69,20240806,4375,-32.11,20240509,2810,5.69,20240806,2.00,N,177830,500,71 억,,16284,N,N,0,N,00,N 20241128,141014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,30,2,1.03,86379760,29440,26.14,2950,2970,2915,3785,2045,2915,2934.61,0.11,0,482,3041,2977,2936,2872,2831,2957,2852,71,870,500,1980,5,1,14288753,421,294.50,0.52,12,0.21,10.00,5688.00,4375,20240509,-32.69,2810,20240806,4.80,4375,-32.69,20240509,2810,4.80,20240806,4375,-32.69,20240509,2810,4.80,20240806,2.00,N,177830,500,71 억,,16284,N,N,0,N,00,N diff --git a/178320/price/prices-20241101.csv b/178320/price/prices-20241101.csv index 3d277307cb90..377b23948416 100644 --- a/178320/price/prices-20241101.csv +++ b/178320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160955,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25450,-1000,5,-3.78,13928968300,545063,120.72,26350,26400,25150,34350,18550,26450,25554.74,6.78,0,16729,27950,27200,26700,25950,25450,26950,25700,281,7900,500,19570,50,1,56247954,14315,-42.42,1.89,12,0.97,-600.00,13461.00,36250,20240527,-29.79,16330,20231221,55.85,36250,-29.79,20240527,17870,42.42,20240102,36250,-29.79,20240527,16330,55.85,20231221,2.10,N,178320,500,281 억,,3816001,N,N,1571,N,00,N +20241129,151012,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25250,-1200,5,-4.54,12907994800,504821,111.81,26350,26400,25150,34350,18550,26450,25569.29,6.78,0,7074,27950,27200,26700,25950,25450,26950,25700,281,7900,500,19570,50,1,56247954,14203,-42.08,1.88,12,0.90,-600.00,13461.00,36250,20240527,-30.34,16330,20231221,54.62,36250,-30.34,20240527,17870,41.30,20240102,36250,-30.34,20240527,16330,54.62,20231221,2.10,N,178320,500,281 억,,3816001,N,N,238,N,00,N +20241129,141015,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25400,-1050,5,-3.97,9721982900,378740,83.88,26350,26400,25300,34350,18550,26450,25669.09,6.78,0,-19927,27950,27200,26700,25950,25450,26950,25700,281,7900,500,19570,50,1,56247954,14287,-42.33,1.89,12,0.67,-600.00,13461.00,36250,20240527,-29.93,16330,20231221,55.54,36250,-29.93,20240527,17870,42.14,20240102,36250,-29.93,20240527,16330,55.54,20231221,2.10,N,178320,500,281 억,,3816001,N,N,238,N,00,N +20241129,131011,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25800,-650,5,-2.46,8135299600,316597,70.12,26350,26400,25300,34350,18550,26450,25695.86,6.78,0,-11713,27950,27200,26700,25950,25450,26950,25700,281,7900,500,19570,50,1,56247954,14512,-43.00,1.92,12,0.56,-600.00,13461.00,36250,20240527,-28.83,16330,20231221,57.99,36250,-28.83,20240527,17870,44.38,20240102,36250,-28.83,20240527,16330,57.99,20231221,2.10,N,178320,500,281 억,,3816001,N,N,238,N,00,N +20241129,121013,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25600,-850,5,-3.21,7548744350,293833,65.08,26350,26400,25300,34350,18550,26450,25690.36,6.78,0,-6547,27950,27200,26700,25950,25450,26950,25700,281,7900,500,19570,50,1,56247954,14399,-42.67,1.90,12,0.52,-600.00,13461.00,36250,20240527,-29.38,16330,20231221,56.77,36250,-29.38,20240527,17870,43.26,20240102,36250,-29.38,20240527,16330,56.77,20231221,2.10,N,178320,500,281 억,,3816001,N,N,238,N,00,N +20241129,111015,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25550,-900,5,-3.40,5835469400,226540,50.17,26350,26400,25500,34350,18550,26450,25758.84,6.78,0,-8081,27950,27200,26700,25950,25450,26950,25700,281,7900,500,19570,50,1,56247954,14371,-42.58,1.90,12,0.40,-600.00,13461.00,36250,20240527,-29.52,16330,20231221,56.46,36250,-29.52,20240527,17870,42.98,20240102,36250,-29.52,20240527,16330,56.46,20231221,2.10,N,178320,500,281 억,,3816001,N,N,238,N,00,N +20241129,101009,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25700,-750,5,-2.84,3416944200,132087,29.25,26350,26400,25500,34350,18550,26450,25868.49,6.78,0,-9272,27950,27200,26700,25950,25450,26950,25700,281,7900,500,19570,50,1,56247954,14456,-42.83,1.91,12,0.23,-600.00,13461.00,36250,20240527,-29.10,16330,20231221,57.38,36250,-29.10,20240527,17870,43.82,20240102,36250,-29.10,20240527,16330,57.38,20231221,2.10,N,178320,500,281 억,,3816001,N,N,238,N,00,N +20241129,091012,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26050,-400,5,-1.51,808996550,30927,6.85,26350,26400,25900,34350,18550,26450,26157.41,6.78,0,-893,27950,27200,26700,25950,25450,26950,25700,281,7900,500,19570,50,1,56247954,14653,-43.42,1.94,12,0.05,-600.00,13461.00,36250,20240527,-28.14,16330,20231221,59.52,36250,-28.14,20240527,17870,45.78,20240102,36250,-28.14,20240527,16330,59.52,20231221,2.10,N,178320,500,281 억,,3816001,N,N,238,N,00,N 20241128,160958,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26450,-700,5,-2.58,11931868050,450084,163.59,27400,27450,26200,35250,19050,27150,26509.99,6.84,0,-28590,28083,27616,27083,26616,26083,27350,26350,281,8100,500,20090,50,1,56247954,14878,-44.08,1.96,12,0.80,-600.00,13461.00,36250,20240527,-27.03,16330,20231221,61.97,36250,-27.03,20240527,17870,48.01,20240102,36250,-27.03,20240527,16330,61.97,20231221,2.10,N,178320,500,281 억,,3848003,N,N,238,N,00,N 20241128,151017,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26400,-750,5,-2.76,11208505300,422683,153.63,27400,27450,26200,35250,19050,27150,26517.15,6.84,0,-38584,28083,27616,27083,26616,26083,27350,26350,281,8100,500,20090,50,1,56247954,14849,-44.00,1.96,12,0.75,-600.00,13461.00,36250,20240527,-27.17,16330,20231221,61.67,36250,-27.17,20240527,17870,47.73,20240102,36250,-27.17,20240527,16330,61.67,20231221,2.10,N,178320,500,281 억,,3848003,N,N,150,N,00,N 20241128,141014,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26350,-800,5,-2.95,8037780950,302271,109.86,27400,27450,26250,35250,19050,27150,26590.84,6.84,0,-60767,28083,27616,27083,26616,26083,27350,26350,281,8100,500,20090,50,1,56247954,14821,-43.92,1.96,12,0.54,-600.00,13461.00,36250,20240527,-27.31,16330,20231221,61.36,36250,-27.31,20240527,17870,47.45,20240102,36250,-27.31,20240527,16330,61.36,20231221,2.10,N,178320,500,281 억,,3848003,N,N,150,N,00,N diff --git a/178600/price/prices-20241101.csv b/178600/price/prices-20241101.csv index f39295172b84..1cdbf6c95ced 100644 --- a/178600/price/prices-20241101.csv +++ b/178600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160955,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-105,5,-3.39,14690,5,100.00,3195,3195,2700,3565,2635,3100,2938.00,0.00,0,0,3500,3300,3200,3000,2900,3250,2950,22,465,500,1860,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2250,20240920,33.11,3640,-17.72,20240813,2250,33.11,20240920,3640,-17.72,20240813,2250,33.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241129,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-105,5,-3.39,14690,5,100.00,3195,3195,2700,3565,2635,3100,2938.00,0.00,0,0,3500,3300,3200,3000,2900,3250,2950,22,465,500,1860,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2250,20240920,33.11,3640,-17.72,20240813,2250,33.11,20240920,3640,-17.72,20240813,2250,33.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241129,141015,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-105,5,-3.39,14690,5,100.00,3195,3195,2700,3565,2635,3100,2938.00,0.00,0,0,3500,3300,3200,3000,2900,3250,2950,22,465,500,1860,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2250,20240920,33.11,3640,-17.72,20240813,2250,33.11,20240920,3640,-17.72,20240813,2250,33.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241129,131011,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-105,5,-3.39,14690,5,100.00,3195,3195,2700,3565,2635,3100,2938.00,0.00,0,0,3500,3300,3200,3000,2900,3250,2950,22,465,500,1860,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2250,20240920,33.11,3640,-17.72,20240813,2250,33.11,20240920,3640,-17.72,20240813,2250,33.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241129,121013,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-105,5,-3.39,14690,5,100.00,3195,3195,2700,3565,2635,3100,2938.00,0.00,0,0,3500,3300,3200,3000,2900,3250,2950,22,465,500,1860,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2250,20240920,33.11,3640,-17.72,20240813,2250,33.11,20240920,3640,-17.72,20240813,2250,33.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241129,111015,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-105,5,-3.39,14690,5,100.00,3195,3195,2700,3565,2635,3100,2938.00,0.00,0,0,3500,3300,3200,3000,2900,3250,2950,22,465,500,1860,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2250,20240920,33.11,3640,-17.72,20240813,2250,33.11,20240920,3640,-17.72,20240813,2250,33.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241129,101009,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-105,5,-3.39,14690,5,100.00,3195,3195,2700,3565,2635,3100,2938.00,0.00,0,0,3500,3300,3200,3000,2900,3250,2950,22,465,500,1860,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2250,20240920,33.11,3640,-17.72,20240813,2250,33.11,20240920,3640,-17.72,20240813,2250,33.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241129,091012,57,100.00,KONEX,,,N,N,N,N, ,N,3195,95,2,3.06,3195,1,20.00,3195,3195,3195,3565,2635,3100,3195.00,0.00,0,0,3500,3300,3200,3000,2900,3250,2950,22,465,500,1860,5,1,4449600,142,38.96,0.62,06,0.00,82.00,5169.00,3640,20240813,-12.23,2250,20240920,42.00,3640,-12.23,20240813,2250,42.00,20240920,3640,-12.23,20240813,2250,42.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241128,160959,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,15990,5,125.00,3400,3400,3100,3450,2550,3000,3198.00,0.00,0,0,3753,3376,2938,2561,2123,3157,2342,22,450,500,1800,5,1,4449600,138,37.80,0.60,06,0.00,82.00,5169.00,3640,20240813,-14.84,2250,20240920,37.78,3640,-14.84,20240813,2250,37.78,20240920,3640,-14.84,20240813,2250,37.78,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241128,151017,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,15990,5,125.00,3400,3400,3100,3450,2550,3000,3198.00,0.00,0,0,3753,3376,2938,2561,2123,3157,2342,22,450,500,1800,5,1,4449600,138,37.80,0.60,06,0.00,82.00,5169.00,3640,20240813,-14.84,2250,20240920,37.78,3640,-14.84,20240813,2250,37.78,20240920,3640,-14.84,20240813,2250,37.78,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241128,141014,57,100.00,KONEX,,,N,N,N,N, ,N,3290,290,2,9.67,6690,2,50.00,3400,3400,3290,3450,2550,3000,3345.00,0.00,0,0,3753,3376,2938,2561,2123,3157,2342,22,450,500,1800,5,1,4449600,146,40.12,0.64,06,0.00,82.00,5169.00,3640,20240813,-9.62,2250,20240920,46.22,3640,-9.62,20240813,2250,46.22,20240920,3640,-9.62,20240813,2250,46.22,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20241101.csv b/178780/price/prices-20241101.csv index 72aad869fcd0..380564a7e4a0 100644 --- a/178780/price/prices-20241101.csv +++ b/178780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231122,0.00,8650,20231122,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231129,8650,0.00,20231129,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241129,151013,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231122,0.00,8650,20231122,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231129,8650,0.00,20231129,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241129,141016,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231122,0.00,8650,20231122,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231129,8650,0.00,20231129,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241129,131011,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231122,0.00,8650,20231122,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231129,8650,0.00,20231129,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241129,121013,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231122,0.00,8650,20231122,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231129,8650,0.00,20231129,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241129,111015,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231122,0.00,8650,20231122,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231129,8650,0.00,20231129,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241129,101009,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231122,0.00,8650,20231122,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231129,8650,0.00,20231129,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241129,091012,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231122,0.00,8650,20231122,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231129,8650,0.00,20231129,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N 20241128,160959,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N 20241128,151018,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N 20241128,141015,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N diff --git a/178920/price/prices-20241101.csv b/178920/price/prices-20241101.csv index 817c85118a1b..2105e469054f 100644 --- a/178920/price/prices-20241101.csv +++ b/178920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160956,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16410,-710,5,-4.15,944820200,57239,184.76,17150,17150,16380,22250,11990,17120,16506.58,10.11,0,-17418,17440,17280,17090,16930,16740,17185,16835,147,5130,500,12660,10,1,29366322,4819,-269.02,1.53,12,0.19,-61.00,10724.00,34350,20240716,-52.23,15720,20241115,4.39,34350,-52.23,20240716,15720,4.39,20241115,34350,-52.23,20240716,15720,4.39,20241115,0.92,N,178920,500,146 억,,2969885,N,N,625,N,00,N +20241129,151013,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16410,-710,5,-4.15,870257500,52696,170.10,17150,17150,16380,22250,11990,17120,16514.68,10.11,0,-16480,17440,17280,17090,16930,16740,17185,16835,147,5130,500,12660,10,1,29366322,4819,-269.02,1.53,12,0.18,-61.00,10724.00,34350,20240716,-52.23,15720,20241115,4.39,34350,-52.23,20240716,15720,4.39,20241115,34350,-52.23,20240716,15720,4.39,20241115,0.92,N,178920,500,146 억,,2969885,N,N,65,N,00,N +20241129,141016,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16450,-670,5,-3.91,747218310,45208,145.93,17150,17150,16380,22250,11990,17120,16528.45,10.11,0,-14840,17440,17280,17090,16930,16740,17185,16835,147,5130,500,12660,10,1,29366322,4831,-269.67,1.53,12,0.15,-61.00,10724.00,34350,20240716,-52.11,15720,20241115,4.64,34350,-52.11,20240716,15720,4.64,20241115,34350,-52.11,20240716,15720,4.64,20241115,0.92,N,178920,500,146 억,,2969885,N,N,65,N,00,N +20241129,131012,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16450,-670,5,-3.91,674801040,40813,131.74,17150,17150,16380,22250,11990,17120,16533.97,10.11,0,-13380,17440,17280,17090,16930,16740,17185,16835,147,5130,500,12660,10,1,29366322,4831,-269.67,1.53,12,0.14,-61.00,10724.00,34350,20240716,-52.11,15720,20241115,4.64,34350,-52.11,20240716,15720,4.64,20241115,34350,-52.11,20240716,15720,4.64,20241115,0.92,N,178920,500,146 억,,2969885,N,N,65,N,00,N +20241129,121014,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16430,-690,5,-4.03,597870550,36141,116.66,17150,17150,16380,22250,11990,17120,16542.72,10.11,0,-14141,17440,17280,17090,16930,16740,17185,16835,147,5130,500,12660,10,1,29366322,4825,-269.34,1.53,12,0.12,-61.00,10724.00,34350,20240716,-52.17,15720,20241115,4.52,34350,-52.17,20240716,15720,4.52,20241115,34350,-52.17,20240716,15720,4.52,20241115,0.92,N,178920,500,146 억,,2969885,N,N,65,N,00,N +20241129,111016,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16470,-650,5,-3.80,401201290,24160,77.99,17150,17150,16400,22250,11990,17120,16606.01,10.11,0,-7445,17440,17280,17090,16930,16740,17185,16835,147,5130,500,12660,10,1,29366322,4837,-270.00,1.54,12,0.08,-61.00,10724.00,34350,20240716,-52.05,15720,20241115,4.77,34350,-52.05,20240716,15720,4.77,20241115,34350,-52.05,20240716,15720,4.77,20241115,0.92,N,178920,500,146 억,,2969885,N,N,65,N,00,N +20241129,101010,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16480,-640,5,-3.74,329616360,19817,63.97,17150,17150,16400,22250,11990,17120,16633.01,10.11,0,-7233,17440,17280,17090,16930,16740,17185,16835,147,5130,500,12660,10,1,29366322,4840,-270.16,1.54,12,0.07,-61.00,10724.00,34350,20240716,-52.02,15720,20241115,4.83,34350,-52.02,20240716,15720,4.83,20241115,34350,-52.02,20240716,15720,4.83,20241115,0.92,N,178920,500,146 억,,2969885,N,N,65,N,00,N +20241129,091013,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16600,-520,5,-3.04,99870550,5962,19.24,17150,17150,16580,22250,11990,17120,16751.18,10.11,0,-2380,17440,17280,17090,16930,16740,17185,16835,147,5130,500,12660,10,1,29366322,4875,-272.13,1.55,12,0.02,-61.00,10724.00,34350,20240716,-51.67,15720,20241115,5.60,34350,-51.67,20240716,15720,5.60,20241115,34350,-51.67,20240716,15720,5.60,20241115,0.92,N,178920,500,146 억,,2969885,N,N,65,N,00,N 20241128,160959,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17120,40,2,0.23,526238190,30932,73.34,17250,17250,16900,22200,11960,17080,17011.76,10.11,0,1978,17693,17386,17203,16896,16713,17295,16805,147,5120,500,12630,10,1,29366322,5028,-280.66,1.60,12,0.11,-61.00,10724.00,34350,20240716,-50.16,15720,20241115,8.91,34350,-50.16,20240716,15720,8.91,20241115,34350,-50.16,20240716,15720,8.91,20241115,0.92,N,178920,500,146 억,,2968640,N,N,65,N,00,N 20241128,151018,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17090,10,2,0.06,480786220,28276,67.04,17250,17250,16900,22200,11960,17080,17003.33,10.11,0,1602,17693,17386,17203,16896,16713,17295,16805,147,5120,500,12630,10,1,29366322,5019,-280.16,1.59,12,0.10,-61.00,10724.00,34350,20240716,-50.25,15720,20241115,8.72,34350,-50.25,20240716,15720,8.72,20241115,34350,-50.25,20240716,15720,8.72,20241115,0.92,N,178920,500,146 억,,2968640,N,N,197,N,00,N 20241128,141015,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16990,-90,5,-0.53,388584900,22868,54.22,17250,17250,16900,22200,11960,17080,16992.51,10.11,0,1003,17693,17386,17203,16896,16713,17295,16805,147,5120,500,12630,10,1,29366322,4989,-278.52,1.58,12,0.08,-61.00,10724.00,34350,20240716,-50.54,15720,20241115,8.08,34350,-50.54,20240716,15720,8.08,20241115,34350,-50.54,20240716,15720,8.08,20241115,0.92,N,178920,500,146 억,,2968640,N,N,197,N,00,N diff --git a/179290/price/prices-20241101.csv b/179290/price/prices-20241101.csv index 4cbcd219865b..97d2666c22bd 100644 --- a/179290/price/prices-20241101.csv +++ b/179290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8000,150,2,1.91,1544542620,194689,87.39,7850,8000,7700,10200,5500,7850,7933.37,6.24,0,-70168,8343,8096,7773,7526,7203,8220,7650,164,2350,500,5490,10,1,32365678,2589,20.10,2.78,12,0.60,398.00,2879.00,9270,20240514,-13.70,5290,20240805,51.23,9270,-13.70,20240514,5290,51.23,20240805,9270,-13.70,20240514,5290,51.23,20240805,2.15,N,179290,500,163 억,,2019226,N,N,0,N,00,N +20241129,151013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7940,90,2,1.15,1247867380,157549,70.72,7850,8000,7700,10200,5500,7850,7920.50,6.24,0,-45596,8343,8096,7773,7526,7203,8220,7650,164,2350,500,5490,10,1,32365678,2570,19.95,2.76,12,0.49,398.00,2879.00,9270,20240514,-14.35,5290,20240805,50.09,9270,-14.35,20240514,5290,50.09,20240805,9270,-14.35,20240514,5290,50.09,20240805,2.15,N,179290,500,163 억,,2019226,N,N,0,N,00,N +20241129,141016,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7950,100,2,1.27,1095570020,138337,62.10,7850,8000,7700,10200,5500,7850,7919.57,6.24,0,-37284,8343,8096,7773,7526,7203,8220,7650,164,2350,500,5490,10,1,32365678,2573,19.97,2.76,12,0.43,398.00,2879.00,9270,20240514,-14.24,5290,20240805,50.28,9270,-14.24,20240514,5290,50.28,20240805,9270,-14.24,20240514,5290,50.28,20240805,2.15,N,179290,500,163 억,,2019226,N,N,0,N,00,N +20241129,131012,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7920,70,2,0.89,775960200,98293,44.12,7850,8000,7700,10200,5500,7850,7894.36,6.24,0,-27489,8343,8096,7773,7526,7203,8220,7650,164,2350,500,5490,10,1,32365678,2563,19.90,2.75,12,0.30,398.00,2879.00,9270,20240514,-14.56,5290,20240805,49.72,9270,-14.56,20240514,5290,49.72,20240805,9270,-14.56,20240514,5290,49.72,20240805,2.15,N,179290,500,163 억,,2019226,N,N,0,N,00,N +20241129,121014,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7870,20,2,0.25,599826550,75895,34.07,7850,8000,7700,10200,5500,7850,7903.37,6.24,0,-22348,8343,8096,7773,7526,7203,8220,7650,164,2350,500,5490,10,1,32365678,2547,19.77,2.73,12,0.23,398.00,2879.00,9270,20240514,-15.10,5290,20240805,48.77,9270,-15.10,20240514,5290,48.77,20240805,9270,-15.10,20240514,5290,48.77,20240805,2.15,N,179290,500,163 억,,2019226,N,N,0,N,00,N +20241129,111016,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,10,2,0.13,554916520,70186,31.50,7850,8000,7700,10200,5500,7850,7906.37,6.24,0,-19430,8343,8096,7773,7526,7203,8220,7650,164,2350,500,5490,10,1,32365678,2544,19.75,2.73,12,0.22,398.00,2879.00,9270,20240514,-15.21,5290,20240805,48.58,9270,-15.21,20240514,5290,48.58,20240805,9270,-15.21,20240514,5290,48.58,20240805,2.15,N,179290,500,163 억,,2019226,N,N,0,N,00,N +20241129,101010,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7880,30,2,0.38,455980500,57593,25.85,7850,8000,7700,10200,5500,7850,7917.29,6.24,0,-17494,8343,8096,7773,7526,7203,8220,7650,164,2350,500,5490,10,1,32365678,2550,19.80,2.74,12,0.18,398.00,2879.00,9270,20240514,-14.99,5290,20240805,48.96,9270,-14.99,20240514,5290,48.96,20240805,9270,-14.99,20240514,5290,48.96,20240805,2.15,N,179290,500,163 억,,2019226,N,N,0,N,00,N +20241129,091013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7770,-80,5,-1.02,37737590,4835,2.17,7850,7880,7770,10200,5500,7850,7805.09,6.24,0,-1589,8343,8096,7773,7526,7203,8220,7650,164,2350,500,5490,10,1,32365678,2515,19.52,2.70,12,0.01,398.00,2879.00,9270,20240514,-16.18,5290,20240805,46.88,9270,-16.18,20240514,5290,46.88,20240805,9270,-16.18,20240514,5290,46.88,20240805,2.15,N,179290,500,163 억,,2019226,N,N,0,N,00,N 20241128,161000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7850,300,2,3.97,1727972030,220359,231.14,7510,8020,7450,9810,5290,7550,7841.62,6.35,0,-37513,7896,7722,7606,7432,7316,7665,7375,164,2260,500,5280,10,1,32365678,2541,19.72,2.73,12,0.68,398.00,2879.00,9270,20240514,-15.32,5290,20240805,48.39,9270,-15.32,20240514,5290,48.39,20240805,9270,-15.32,20240514,5290,48.39,20240805,2.18,N,179290,500,163 억,,2056801,N,N,1,N,00,N 20241128,151018,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,310,2,4.11,1667079400,212620,223.02,7510,8020,7450,9810,5290,7550,7840.66,6.35,0,-34856,7896,7722,7606,7432,7316,7665,7375,164,2260,500,5280,10,1,32365678,2544,19.75,2.73,12,0.66,398.00,2879.00,9270,20240514,-15.21,5290,20240805,48.58,9270,-15.21,20240514,5290,48.58,20240805,9270,-15.21,20240514,5290,48.58,20240805,2.18,N,179290,500,163 억,,2056801,N,N,1,N,00,N 20241128,141015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7810,260,2,3.44,1185159580,151382,158.79,7510,8020,7450,9810,5290,7550,7828.94,6.35,0,-31742,7896,7722,7606,7432,7316,7665,7375,164,2260,500,5280,10,1,32365678,2528,19.62,2.71,12,0.47,398.00,2879.00,9270,20240514,-15.75,5290,20240805,47.64,9270,-15.75,20240514,5290,47.64,20240805,9270,-15.75,20240514,5290,47.64,20240805,2.18,N,179290,500,163 억,,2056801,N,N,1,N,00,N diff --git a/179530/price/prices-20241101.csv b/179530/price/prices-20241101.csv index adaa52aa1095..ec34f7293c7e 100644 --- a/179530/price/prices-20241101.csv +++ b/179530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-10,5,-0.35,146733805,53926,182.45,2830,2830,2615,3675,1985,2830,2721.02,3.09,0,-6752,2993,2911,2758,2676,2523,2952,2717,46,845,500,1920,5,1,9140444,258,-9.01,1.92,12,0.59,-313.00,1465.00,4850,20240104,-41.86,2390,20240419,17.99,4850,-41.86,20240104,2390,17.99,20240419,4850,-41.86,20240104,2390,17.99,20240419,0.90,N,179530,500,45 억,,282567,N,N,0,N,00,N +20241129,151014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-150,5,-5.30,131881095,48503,164.11,2830,2830,2615,3675,1985,2830,2719.03,3.09,0,-6670,2993,2911,2758,2676,2523,2952,2717,46,845,500,1920,5,1,9140444,245,-8.56,1.83,12,0.53,-313.00,1465.00,4850,20240104,-44.74,2390,20240419,12.13,4850,-44.74,20240104,2390,12.13,20240419,4850,-44.74,20240104,2390,12.13,20240419,0.90,N,179530,500,45 억,,282567,N,N,0,N,00,N +20241129,141017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-30,5,-1.06,100343855,36766,124.39,2830,2830,2700,3675,1985,2830,2729.26,3.09,0,-6380,2993,2911,2758,2676,2523,2952,2717,46,845,500,1920,5,1,9140444,256,-8.95,1.91,12,0.40,-313.00,1465.00,4850,20240104,-42.27,2390,20240419,17.15,4850,-42.27,20240104,2390,17.15,20240419,4850,-42.27,20240104,2390,17.15,20240419,0.90,N,179530,500,45 억,,282567,N,N,0,N,00,N +20241129,131012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-10,5,-0.35,100197355,36714,124.22,2830,2830,2700,3675,1985,2830,2729.13,3.09,0,-6358,2993,2911,2758,2676,2523,2952,2717,46,845,500,1920,5,1,9140444,258,-9.01,1.92,12,0.40,-313.00,1465.00,4850,20240104,-41.86,2390,20240419,17.99,4850,-41.86,20240104,2390,17.99,20240419,4850,-41.86,20240104,2390,17.99,20240419,0.90,N,179530,500,45 억,,282567,N,N,0,N,00,N +20241129,121014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-85,5,-3.00,34671020,12542,42.43,2830,2830,2710,3675,1985,2830,2764.39,3.09,0,-5215,2993,2911,2758,2676,2523,2952,2717,46,845,500,1920,5,1,9140444,251,-8.77,1.87,12,0.14,-313.00,1465.00,4850,20240104,-43.40,2390,20240419,14.85,4850,-43.40,20240104,2390,14.85,20240419,4850,-43.40,20240104,2390,14.85,20240419,0.90,N,179530,500,45 억,,282567,N,N,0,N,00,N +20241129,111016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-95,5,-3.36,33711820,12193,41.25,2830,2830,2710,3675,1985,2830,2764.85,3.09,0,-5049,2993,2911,2758,2676,2523,2952,2717,46,845,500,1920,5,1,9140444,250,-8.74,1.87,12,0.13,-313.00,1465.00,4850,20240104,-43.61,2390,20240419,14.44,4850,-43.61,20240104,2390,14.44,20240419,4850,-43.61,20240104,2390,14.44,20240419,0.90,N,179530,500,45 억,,282567,N,N,0,N,00,N +20241129,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-90,5,-3.18,17635870,6336,21.44,2830,2830,2740,3675,1985,2830,2783.44,3.09,0,-3844,2993,2911,2758,2676,2523,2952,2717,46,845,500,1920,5,1,9140444,250,-8.75,1.87,12,0.07,-313.00,1465.00,4850,20240104,-43.51,2390,20240419,14.64,4850,-43.51,20240104,2390,14.64,20240419,4850,-43.51,20240104,2390,14.64,20240419,0.90,N,179530,500,45 억,,282567,N,N,0,N,00,N +20241129,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-15,5,-0.53,471060,167,0.57,2830,2830,2810,3675,1985,2830,2820.72,3.09,0,-87,2993,2911,2758,2676,2523,2952,2717,46,845,500,1920,5,1,9140444,257,-8.99,1.92,12,0.00,-313.00,1465.00,4850,20240104,-41.96,2390,20240419,17.78,4850,-41.96,20240104,2390,17.78,20240419,4850,-41.96,20240104,2390,17.78,20240419,0.90,N,179530,500,45 억,,282567,N,N,0,N,00,N 20241128,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,80,2,2.91,82386660,29556,281.75,2750,2840,2605,3575,1925,2750,2787.48,3.07,0,1804,2853,2801,2773,2721,2693,2787,2707,46,825,500,1870,5,1,9140444,259,-9.04,1.93,12,0.32,-313.00,1465.00,4850,20240104,-41.65,2390,20240419,18.41,4850,-41.65,20240104,2390,18.41,20240419,4850,-41.65,20240104,2390,18.41,20240419,0.89,N,179530,500,45 억,,280800,N,N,0,N,00,N 20241128,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,75,2,2.73,69052165,24840,236.80,2750,2840,2605,3575,1925,2750,2779.88,3.07,0,5374,2853,2801,2773,2721,2693,2787,2707,46,825,500,1870,5,1,9140444,258,-9.03,1.93,12,0.27,-313.00,1465.00,4850,20240104,-41.75,2390,20240419,18.20,4850,-41.75,20240104,2390,18.20,20240419,4850,-41.75,20240104,2390,18.20,20240419,0.89,N,179530,500,45 억,,280800,N,N,0,N,00,N 20241128,141016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,70,2,2.55,58932640,21248,202.55,2750,2820,2605,3575,1925,2750,2773.56,3.07,0,4652,2853,2801,2773,2721,2693,2787,2707,46,825,500,1870,5,1,9140444,258,-9.01,1.92,12,0.23,-313.00,1465.00,4850,20240104,-41.86,2390,20240419,17.99,4850,-41.86,20240104,2390,17.99,20240419,4850,-41.86,20240104,2390,17.99,20240419,0.89,N,179530,500,45 억,,280800,N,N,0,N,00,N diff --git a/179720/price/prices-20241101.csv b/179720/price/prices-20241101.csv index 4eb79e035993..6d4ae16f8e68 100644 --- a/179720/price/prices-20241101.csv +++ b/179720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160957,57,100.00,KONEX,신고가,,N,N,N,N, ,N,15000,1000,2,7.14,934850,71,197.22,13000,15000,12000,16100,11900,14000,13166.90,0.00,0,0,15333,14666,13833,13166,12333,14250,12750,11,2100,500,8400,10,1,2245714,337,-10.41,46.88,12,0.00,-1441.00,320.00,15000,20240216,0.00,6000,20240610,150.00,15000,0.00,20240216,6000,150.00,20240610,15000,0.00,20240216,6000,150.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241129,151014,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-510,5,-3.64,317190,26,72.22,13000,13490,12000,16100,11900,14000,12199.62,0.00,0,0,15333,14666,13833,13166,12333,14250,12750,11,2100,500,8400,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241129,141017,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-510,5,-3.64,317190,26,72.22,13000,13490,12000,16100,11900,14000,12199.62,0.00,0,0,15333,14666,13833,13166,12333,14250,12750,11,2100,500,8400,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241129,131013,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-510,5,-3.64,317190,26,72.22,13000,13490,12000,16100,11900,14000,12199.62,0.00,0,0,15333,14666,13833,13166,12333,14250,12750,11,2100,500,8400,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241129,121015,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-510,5,-3.64,317190,26,72.22,13000,13490,12000,16100,11900,14000,12199.62,0.00,0,0,15333,14666,13833,13166,12333,14250,12750,11,2100,500,8400,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241129,111017,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-510,5,-3.64,317190,26,72.22,13000,13490,12000,16100,11900,14000,12199.62,0.00,0,0,15333,14666,13833,13166,12333,14250,12750,11,2100,500,8400,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241129,101010,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-1000,5,-7.14,290700,24,66.67,13000,13000,12000,16100,11900,14000,12112.50,0.00,0,0,15333,14666,13833,13166,12333,14250,12750,11,2100,500,8400,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241129,091014,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,13833,13166,12333,14250,12750,11,2100,500,8400,10,1,2245714,314,-9.72,43.75,12,0.00,-1441.00,320.00,15000,20240216,-6.67,6000,20240610,133.33,15000,-6.67,20240216,6000,133.33,20240610,15000,-6.67,20240216,6000,133.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241128,161000,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-1000,5,-6.67,483100,36,94.74,14500,14500,13000,17250,12750,15000,13419.44,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9000,10,1,2245714,314,-9.72,43.75,12,0.00,-1441.00,320.00,15000,20240216,-6.67,6000,20240610,133.33,15000,-6.67,20240216,6000,133.33,20240610,15000,-6.67,20240216,6000,133.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241128,151019,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-1500,5,-10.00,280100,21,55.26,14500,14500,13000,17250,12750,15000,13338.10,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9000,10,1,2245714,303,-9.37,42.19,12,0.00,-1441.00,320.00,15000,20240216,-10.00,6000,20240610,125.00,15000,-10.00,20240216,6000,125.00,20240610,15000,-10.00,20240216,6000,125.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241128,141016,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-1500,5,-10.00,280100,21,55.26,14500,14500,13000,17250,12750,15000,13338.10,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9000,10,1,2245714,303,-9.37,42.19,12,0.00,-1441.00,320.00,15000,20240216,-10.00,6000,20240610,125.00,15000,-10.00,20240216,6000,125.00,20240610,15000,-10.00,20240216,6000,125.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20241101.csv b/179900/price/prices-20241101.csv index 63b6239e2a36..278428a6327c 100644 --- a/179900/price/prices-20241101.csv +++ b/179900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160957,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23100,-850,5,-3.55,838465300,36211,142.20,23800,23800,22600,31100,16800,23950,23155.00,5.17,0,-348,25183,24566,24033,23416,22883,24300,23150,81,7150,500,17240,50,1,16286895,3762,-14.03,18.98,12,0.22,-1646.00,1217.00,42550,20240112,-45.71,19250,20240923,20.00,42550,-45.71,20240112,19250,20.00,20240923,42550,-45.71,20240112,19250,20.00,20240923,0.18,N,179900,500,81 억,,841961,N,N,57,N,00,N +20241129,151014,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22900,-1050,5,-4.38,760072800,32810,128.85,23800,23800,22600,31100,16800,23950,23165.89,5.17,0,-33,25183,24566,24033,23416,22883,24300,23150,81,7150,500,17240,50,1,16286895,3730,-13.91,18.82,12,0.20,-1646.00,1217.00,42550,20240112,-46.18,19250,20240923,18.96,42550,-46.18,20240112,19250,18.96,20240923,42550,-46.18,20240112,19250,18.96,20240923,0.18,N,179900,500,81 억,,841961,N,N,57,N,00,N +20241129,141017,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23000,-950,5,-3.97,531751550,22830,89.66,23800,23800,22750,31100,16800,23950,23291.79,5.17,0,1040,25183,24566,24033,23416,22883,24300,23150,81,7150,500,17240,50,1,16286895,3746,-13.97,18.90,12,0.14,-1646.00,1217.00,42550,20240112,-45.95,19250,20240923,19.48,42550,-45.95,20240112,19250,19.48,20240923,42550,-45.95,20240112,19250,19.48,20240923,0.18,N,179900,500,81 억,,841961,N,N,57,N,00,N +20241129,131013,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23250,-700,5,-2.92,336844300,14361,56.40,23800,23800,23250,31100,16800,23950,23455.49,5.17,0,-689,25183,24566,24033,23416,22883,24300,23150,81,7150,500,17240,50,1,16286895,3787,-14.13,19.10,12,0.09,-1646.00,1217.00,42550,20240112,-45.36,19250,20240923,20.78,42550,-45.36,20240112,19250,20.78,20240923,42550,-45.36,20240112,19250,20.78,20240923,0.18,N,179900,500,81 억,,841961,N,N,57,N,00,N +20241129,121015,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23300,-650,5,-2.71,327796550,13972,54.87,23800,23800,23250,31100,16800,23950,23460.96,5.17,0,-622,25183,24566,24033,23416,22883,24300,23150,81,7150,500,17240,50,1,16286895,3795,-14.16,19.15,12,0.09,-1646.00,1217.00,42550,20240112,-45.24,19250,20240923,21.04,42550,-45.24,20240112,19250,21.04,20240923,42550,-45.24,20240112,19250,21.04,20240923,0.18,N,179900,500,81 억,,841961,N,N,57,N,00,N +20241129,111017,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23300,-650,5,-2.71,319484200,13615,53.47,23800,23800,23300,31100,16800,23950,23465.60,5.17,0,-605,25183,24566,24033,23416,22883,24300,23150,81,7150,500,17240,50,1,16286895,3795,-14.16,19.15,12,0.08,-1646.00,1217.00,42550,20240112,-45.24,19250,20240923,21.04,42550,-45.24,20240112,19250,21.04,20240923,42550,-45.24,20240112,19250,21.04,20240923,0.18,N,179900,500,81 억,,841961,N,N,57,N,00,N +20241129,101011,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23500,-450,5,-1.88,227849850,9713,38.14,23800,23800,23350,31100,16800,23950,23458.24,5.17,0,-658,25183,24566,24033,23416,22883,24300,23150,81,7150,500,17240,50,1,16286895,3827,-14.28,19.31,12,0.06,-1646.00,1217.00,42550,20240112,-44.77,19250,20240923,22.08,42550,-44.77,20240112,19250,22.08,20240923,42550,-44.77,20240112,19250,22.08,20240923,0.18,N,179900,500,81 억,,841961,N,N,57,N,00,N +20241129,091014,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23500,-450,5,-1.88,107690950,4587,18.01,23800,23800,23350,31100,16800,23950,23477.43,5.17,0,-47,25183,24566,24033,23416,22883,24300,23150,81,7150,500,17240,50,1,16286895,3827,-14.28,19.31,12,0.03,-1646.00,1217.00,42550,20240112,-44.77,19250,20240923,22.08,42550,-44.77,20240112,19250,22.08,20240923,42550,-44.77,20240112,19250,22.08,20240923,0.18,N,179900,500,81 억,,841961,N,N,57,N,00,N 20241128,161000,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23950,-550,5,-2.24,608211350,25464,50.24,24650,24650,23500,31850,17150,24500,23885.15,5.17,0,-398,25733,25116,24483,23866,23233,25425,24175,81,7350,500,17640,50,1,16286895,3901,-14.55,19.68,12,0.16,-1646.00,1217.00,42550,20240112,-43.71,19250,20240923,24.42,42550,-43.71,20240112,19250,24.42,20240923,42550,-43.71,20240112,19250,24.42,20240923,0.18,N,179900,500,81 억,,842417,N,N,57,N,00,N 20241128,151019,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23900,-600,5,-2.45,559927400,23458,46.28,24650,24650,23500,31850,17150,24500,23869.36,5.17,0,362,25733,25116,24483,23866,23233,25425,24175,81,7350,500,17640,50,1,16286895,3893,-14.52,19.64,12,0.14,-1646.00,1217.00,42550,20240112,-43.83,19250,20240923,24.16,42550,-43.83,20240112,19250,24.16,20240923,42550,-43.83,20240112,19250,24.16,20240923,0.18,N,179900,500,81 억,,842417,N,N,0,N,00,N 20241128,141016,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24000,-500,5,-2.04,456646400,19165,37.81,24650,24650,23500,31850,17150,24500,23827.10,5.17,0,1000,25733,25116,24483,23866,23233,25425,24175,81,7350,500,17640,50,1,16286895,3909,-14.58,19.72,12,0.12,-1646.00,1217.00,42550,20240112,-43.60,19250,20240923,24.68,42550,-43.60,20240112,19250,24.68,20240923,42550,-43.60,20240112,19250,24.68,20240923,0.18,N,179900,500,81 억,,842417,N,N,0,N,00,N diff --git a/180060/price/prices-20241101.csv b/180060/price/prices-20241101.csv index eb3c25f74d73..72ed84b08702 100644 --- a/180060/price/prices-20241101.csv +++ b/180060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160957,57,100.00,KONEX,,,N,N,N,N, ,N,6480,80,2,1.25,65829450,10443,182.73,6390,6540,6300,7360,5440,6400,6303.69,0.00,0,0,7293,6846,6533,6086,5773,6690,5930,47,960,500,4090,10,1,9347666,606,-5.97,0.81,12,0.11,-1086.00,8038.00,13500,20240226,-52.00,6200,20241113,4.52,13500,-52.00,20240226,6200,4.52,20241113,13500,-52.00,20240226,6200,4.52,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241129,151015,57,100.00,KONEX,,,N,N,N,N, ,N,6490,90,2,1.41,65822970,10442,182.71,6390,6540,6300,7360,5440,6400,6303.67,0.00,0,0,7293,6846,6533,6086,5773,6690,5930,47,960,500,4090,10,1,9347666,607,-5.98,0.81,12,0.11,-1086.00,8038.00,13500,20240226,-51.93,6200,20241113,4.68,13500,-51.93,20240226,6200,4.68,20241113,13500,-51.93,20240226,6200,4.68,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241129,141018,57,100.00,KONEX,,,N,N,N,N, ,N,6530,130,2,2.03,65816480,10441,182.69,6390,6540,6300,7360,5440,6400,6303.66,0.00,0,0,7293,6846,6533,6086,5773,6690,5930,47,960,500,4090,10,1,9347666,610,-6.01,0.81,12,0.11,-1086.00,8038.00,13500,20240226,-51.63,6200,20241113,5.32,13500,-51.63,20240226,6200,5.32,20241113,13500,-51.63,20240226,6200,5.32,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241129,131013,57,100.00,KONEX,,,N,N,N,N, ,N,6530,130,2,2.03,65816480,10441,182.69,6390,6540,6300,7360,5440,6400,6303.66,0.00,0,0,7293,6846,6533,6086,5773,6690,5930,47,960,500,4090,10,1,9347666,610,-6.01,0.81,12,0.11,-1086.00,8038.00,13500,20240226,-51.63,6200,20241113,5.32,13500,-51.63,20240226,6200,5.32,20241113,13500,-51.63,20240226,6200,5.32,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241129,121015,57,100.00,KONEX,,,N,N,N,N, ,N,6530,130,2,2.03,65816480,10441,182.69,6390,6540,6300,7360,5440,6400,6303.66,0.00,0,0,7293,6846,6533,6086,5773,6690,5930,47,960,500,4090,10,1,9347666,610,-6.01,0.81,12,0.11,-1086.00,8038.00,13500,20240226,-51.63,6200,20241113,5.32,13500,-51.63,20240226,6200,5.32,20241113,13500,-51.63,20240226,6200,5.32,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241129,111017,57,100.00,KONEX,,,N,N,N,N, ,N,6530,130,2,2.03,65816480,10441,182.69,6390,6540,6300,7360,5440,6400,6303.66,0.00,0,0,7293,6846,6533,6086,5773,6690,5930,47,960,500,4090,10,1,9347666,610,-6.01,0.81,12,0.11,-1086.00,8038.00,13500,20240226,-51.63,6200,20241113,5.32,13500,-51.63,20240226,6200,5.32,20241113,13500,-51.63,20240226,6200,5.32,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241129,101011,57,100.00,KONEX,,,N,N,N,N, ,N,6390,-10,5,-0.16,2722860,427,7.47,6390,6390,6300,7360,5440,6400,6376.72,0.00,0,0,7293,6846,6533,6086,5773,6690,5930,47,960,500,4090,10,1,9347666,597,-5.88,0.79,12,0.00,-1086.00,8038.00,13500,20240226,-52.67,6200,20241113,3.06,13500,-52.67,20240226,6200,3.06,20241113,13500,-52.67,20240226,6200,3.06,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241129,091014,57,100.00,KONEX,,,N,N,N,N, ,N,6390,-10,5,-0.16,6390,1,0.02,6390,6390,6390,7360,5440,6400,6390.00,0.00,0,0,7293,6846,6533,6086,5773,6690,5930,47,960,500,4090,10,1,9347666,597,-5.88,0.79,12,0.00,-1086.00,8038.00,13500,20240226,-52.67,6200,20241113,3.06,13500,-52.67,20240226,6200,3.06,20241113,13500,-52.67,20240226,6200,3.06,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241128,161001,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-290,5,-4.33,36454320,5715,530.15,6980,6980,6220,7690,5690,6690,6378.71,0.00,0,0,7416,7052,6826,6462,6236,6940,6350,47,1000,500,4280,10,1,9347666,598,-5.89,0.80,12,0.06,-1086.00,8038.00,13500,20240226,-52.59,6200,20241113,3.23,13500,-52.59,20240226,6200,3.23,20241113,13500,-52.59,20240226,6200,3.23,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241128,151019,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-150,5,-2.24,34235640,5365,497.68,6980,6980,6220,7690,5690,6690,6381.29,0.00,0,0,7416,7052,6826,6462,6236,6940,6350,47,1000,500,4280,10,1,9347666,611,-6.02,0.81,12,0.06,-1086.00,8038.00,13500,20240226,-51.56,6200,20241113,5.48,13500,-51.56,20240226,6200,5.48,20241113,13500,-51.56,20240226,6200,5.48,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241128,141017,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-290,5,-4.33,25650510,4009,371.89,6980,6980,6220,7690,5690,6690,6398.23,0.00,0,0,7416,7052,6826,6462,6236,6940,6350,47,1000,500,4280,10,1,9347666,598,-5.89,0.80,12,0.04,-1086.00,8038.00,13500,20240226,-52.59,6200,20241113,3.23,13500,-52.59,20240226,6200,3.23,20241113,13500,-52.59,20240226,6200,3.23,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20241101.csv b/180400/price/prices-20241101.csv index 12584a201dbc..52810ad2d88c 100644 --- a/180400/price/prices-20241101.csv +++ b/180400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1829,-62,5,-3.28,433205024,234997,58.25,1895,1905,1821,2455,1324,1891,1843.52,7.91,0,-16878,1969,1930,1900,1861,1831,1915,1846,246,564,500,1170,1,1,49219432,900,-2.25,2.98,12,0.48,-813.00,614.00,6317,20240116,-71.05,1639,20240709,11.59,6317,-71.05,20240116,1639,11.59,20240709,7280,-74.88,20240116,1639,11.59,20240709,0.19,N,180400,500,246 억,,3892358,N,N,0,N,00,N +20241129,151015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1829,-62,5,-3.28,406945473,220660,54.70,1895,1905,1821,2455,1324,1891,1844.22,7.91,0,-17255,1969,1930,1900,1861,1831,1915,1846,246,564,500,1170,1,1,49219432,900,-2.25,2.98,12,0.45,-813.00,614.00,6317,20240116,-71.05,1639,20240709,11.59,6317,-71.05,20240116,1639,11.59,20240709,7280,-74.88,20240116,1639,11.59,20240709,0.19,N,180400,500,246 억,,3892358,N,N,0,N,00,N +20241129,141018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1841,-50,5,-2.64,330085014,178630,44.28,1895,1905,1821,2455,1324,1891,1847.87,7.91,0,-18311,1969,1930,1900,1861,1831,1915,1846,246,564,500,1170,1,1,49219432,906,-2.26,3.00,12,0.36,-813.00,614.00,6317,20240116,-70.86,1639,20240709,12.32,6317,-70.86,20240116,1639,12.32,20240709,7280,-74.71,20240116,1639,12.32,20240709,0.19,N,180400,500,246 억,,3892358,N,N,0,N,00,N +20241129,131014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1839,-52,5,-2.75,305843597,165431,41.01,1895,1905,1821,2455,1324,1891,1848.77,7.91,0,-19499,1969,1930,1900,1861,1831,1915,1846,246,564,500,1170,1,1,49219432,905,-2.26,3.00,12,0.34,-813.00,614.00,6317,20240116,-70.89,1639,20240709,12.20,6317,-70.89,20240116,1639,12.20,20240709,7280,-74.74,20240116,1639,12.20,20240709,0.19,N,180400,500,246 억,,3892358,N,N,0,N,00,N +20241129,121016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1840,-51,5,-2.70,242277099,130906,32.45,1895,1905,1821,2455,1324,1891,1850.77,7.91,0,-7481,1969,1930,1900,1861,1831,1915,1846,246,564,500,1170,1,1,49219432,906,-2.26,3.00,12,0.27,-813.00,614.00,6317,20240116,-70.87,1639,20240709,12.26,6317,-70.87,20240116,1639,12.26,20240709,7280,-74.73,20240116,1639,12.26,20240709,0.19,N,180400,500,246 억,,3892358,N,N,0,N,00,N +20241129,111018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1837,-54,5,-2.86,206706423,111551,27.65,1895,1905,1821,2455,1324,1891,1853.02,7.91,0,-2817,1969,1930,1900,1861,1831,1915,1846,246,564,500,1170,1,1,49219432,904,-2.26,2.99,12,0.23,-813.00,614.00,6317,20240116,-70.92,1639,20240709,12.08,6317,-70.92,20240116,1639,12.08,20240709,7280,-74.77,20240116,1639,12.08,20240709,0.19,N,180400,500,246 억,,3892358,N,N,0,N,00,N +20241129,101011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1834,-57,5,-3.01,138547566,74548,18.48,1895,1905,1821,2455,1324,1891,1858.50,7.91,0,-8382,1969,1930,1900,1861,1831,1915,1846,246,564,500,1170,1,1,49219432,903,-2.26,2.99,12,0.15,-813.00,614.00,6317,20240116,-70.97,1639,20240709,11.90,6317,-70.97,20240116,1639,11.90,20240709,7280,-74.81,20240116,1639,11.90,20240709,0.19,N,180400,500,246 억,,3892358,N,N,0,N,00,N +20241129,091015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1874,-17,5,-0.90,39132443,20863,5.17,1895,1905,1851,2455,1324,1891,1875.69,7.91,0,-6971,1969,1930,1900,1861,1831,1915,1846,246,564,500,1170,1,1,49219432,922,-2.31,3.05,12,0.04,-813.00,614.00,6317,20240116,-70.33,1639,20240709,14.34,6317,-70.33,20240116,1639,14.34,20240709,7280,-74.26,20240116,1639,14.34,20240709,0.19,N,180400,500,246 억,,3892358,N,N,0,N,00,N 20241128,161001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1891,-34,5,-1.77,763701269,401338,61.44,1901,1939,1870,2500,1348,1925,1903.10,7.92,0,-7791,2086,2005,1939,1858,1792,2046,1899,246,575,500,1190,1,1,49219432,931,-2.33,3.08,12,0.82,-813.00,614.00,6317,20240116,-70.06,1639,20240709,15.38,6317,-70.06,20240116,1639,15.38,20240709,7280,-74.02,20240116,1639,15.38,20240709,0.20,N,180400,500,246 억,,3899229,N,N,0,N,00,N 20241128,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-25,5,-1.30,726565704,381708,58.44,1901,1939,1870,2500,1348,1925,1903.46,7.92,0,-6294,2086,2005,1939,1858,1792,2046,1899,246,575,500,1190,1,1,49219432,935,-2.34,3.09,12,0.78,-813.00,614.00,6317,20240116,-69.92,1639,20240709,15.92,6317,-69.92,20240116,1639,15.92,20240709,7280,-73.90,20240116,1639,15.92,20240709,0.20,N,180400,500,246 억,,3899229,N,N,0,N,00,N 20241128,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-25,5,-1.30,661964489,347613,53.22,1901,1939,1870,2500,1348,1925,1904.31,7.92,0,-4253,2086,2005,1939,1858,1792,2046,1899,246,575,500,1190,1,1,49219432,935,-2.34,3.09,12,0.71,-813.00,614.00,6317,20240116,-69.92,1639,20240709,15.92,6317,-69.92,20240116,1639,15.92,20240709,7280,-73.90,20240116,1639,15.92,20240709,0.20,N,180400,500,246 억,,3899229,N,N,0,N,00,N diff --git a/180640/price/prices-20241101.csv b/180640/price/prices-20241101.csv index 9e9a7eb34627..d92af00c7786 100644 --- a/180640/price/prices-20241101.csv +++ b/180640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160958,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80300,-200,5,-0.25,6850919400,85641,105.10,82300,83200,76200,104600,56400,80500,79995.75,22.07,-4340,-31351,82833,81666,80133,78966,77433,80900,78200,1669,24100,2500,56350,100,1,66762279,53610,14.03,1.96,12,0.13,5723.00,41030.00,94900,20241017,-15.38,51200,20231201,56.84,94900,-15.38,20241017,54500,47.34,20240419,94900,-15.38,20241017,51200,56.84,20231201,0.04,N,180640,2500,1669 억,,14737545,N,N,33,N,00,N +20241129,151015,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79900,-600,5,-0.75,5990524900,74909,91.93,82300,83200,76200,104600,56400,80500,79970.70,22.07,-4340,-29761,82833,81666,80133,78966,77433,80900,78200,1669,24100,2500,56350,100,1,66762279,53343,13.96,1.95,12,0.11,5723.00,41030.00,94900,20241017,-15.81,51200,20231201,56.05,94900,-15.81,20241017,54500,46.61,20240419,94900,-15.81,20241017,51200,56.05,20231201,0.04,N,180640,2500,1669 억,,14737545,N,N,660,N,00,N +20241129,141018,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79600,-900,5,-1.12,5218513800,65229,80.05,82300,83200,76200,104600,56400,80500,80002.97,22.07,-4340,-25054,82833,81666,80133,78966,77433,80900,78200,1669,24100,2500,56350,100,1,66762279,53143,13.91,1.94,12,0.10,5723.00,41030.00,94900,20241017,-16.12,51200,20231201,55.47,94900,-16.12,20241017,54500,46.06,20240419,94900,-16.12,20241017,51200,55.47,20231201,0.04,N,180640,2500,1669 억,,14737545,N,N,660,N,00,N +20241129,131014,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80800,300,2,0.37,4553068500,56954,69.89,82300,83200,76200,104600,56400,80500,79942.91,22.07,-4340,-20095,82833,81666,80133,78966,77433,80900,78200,1669,24100,2500,56350,100,1,66762279,53944,14.12,1.97,12,0.09,5723.00,41030.00,94900,20241017,-14.86,51200,20231201,57.81,94900,-14.86,20241017,54500,48.26,20240419,94900,-14.86,20241017,51200,57.81,20231201,0.04,N,180640,2500,1669 억,,14737545,N,N,660,N,00,N +20241129,121016,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,81300,800,2,0.99,4236780000,53050,65.10,82300,83200,76200,104600,56400,80500,79863.90,22.07,-4340,-18012,82833,81666,80133,78966,77433,80900,78200,1669,24100,2500,56350,100,1,66762279,54278,14.21,1.98,12,0.08,5723.00,41030.00,94900,20241017,-14.33,51200,20231201,58.79,94900,-14.33,20241017,54500,49.17,20240419,94900,-14.33,20241017,51200,58.79,20231201,0.04,N,180640,2500,1669 억,,14737545,N,N,660,N,00,N +20241129,111018,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,81700,1200,2,1.49,3515851600,44194,54.23,82300,83200,76200,104600,56400,80500,79554.95,22.07,-4340,-13909,82833,81666,80133,78966,77433,80900,78200,1669,24100,2500,56350,100,1,66762279,54545,14.28,1.99,12,0.07,5723.00,41030.00,94900,20241017,-13.91,51200,20231201,59.57,94900,-13.91,20241017,54500,49.91,20240419,94900,-13.91,20241017,51200,59.57,20231201,0.04,N,180640,2500,1669 억,,14737545,N,N,660,N,00,N +20241129,101012,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79200,-1300,5,-1.61,2653141500,33483,41.09,82300,83200,76200,104600,56400,80500,79238.46,22.07,-4340,-10769,82833,81666,80133,78966,77433,80900,78200,1669,24100,2500,56350,100,1,66762279,52876,13.84,1.93,12,0.05,5723.00,41030.00,94900,20241017,-16.54,51200,20231201,54.69,94900,-16.54,20241017,54500,45.32,20240419,94900,-16.54,20241017,51200,54.69,20231201,0.04,N,180640,2500,1669 억,,14737545,N,N,660,N,00,N +20241129,091015,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,78300,-2200,5,-2.73,1207162000,14956,18.35,82300,83200,78000,104600,56400,80500,80714.23,22.07,-4340,-7820,82833,81666,80133,78966,77433,80900,78200,1669,24100,2500,56350,100,1,66762279,52275,13.68,1.91,12,0.02,5723.00,41030.00,94900,20241017,-17.49,51200,20231201,52.93,94900,-17.49,20241017,54500,43.67,20240419,94900,-17.49,20241017,51200,52.93,20231201,0.04,N,180640,2500,1669 억,,14737545,N,N,660,N,00,N 20241128,161001,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80500,1200,2,1.51,6538804600,81487,174.34,80800,81300,78600,103000,55600,79300,80243.49,22.08,0,8724,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53744,14.07,1.96,12,0.12,5723.00,41030.00,94900,20241017,-15.17,51200,20231201,57.23,94900,-15.17,20241017,54500,47.71,20240419,94900,-15.17,20241017,51200,57.23,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,660,N,00,N 20241128,151020,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80300,1000,2,1.26,5948437100,74147,158.64,80800,81300,78600,103000,55600,79300,80224.92,22.08,0,7367,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53610,14.03,1.96,12,0.11,5723.00,41030.00,94900,20241017,-15.38,51200,20231201,56.84,94900,-15.38,20241017,54500,47.34,20240419,94900,-15.38,20241017,51200,56.84,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N 20241128,141017,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79900,600,2,0.76,5400629000,67317,144.02,80800,81300,78600,103000,55600,79300,80226.82,22.08,0,10558,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53343,13.96,1.95,12,0.10,5723.00,41030.00,94900,20241017,-15.81,51200,20231201,56.05,94900,-15.81,20241017,54500,46.61,20240419,94900,-15.81,20241017,51200,56.05,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N diff --git a/181710/price/prices-20241101.csv b/181710/price/prices-20241101.csv index 70631b19ca09..267621e9516f 100644 --- a/181710/price/prices-20241101.csv +++ b/181710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160958,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17590,-90,5,-0.51,1405120490,79614,50.87,17710,17830,17420,22950,12380,17680,17649.21,9.82,0,-13616,18480,18080,17640,17240,16800,18280,17440,188,5270,500,13080,10,1,33766123,5939,-72.39,0.36,12,0.24,-243.00,48250.00,29250,20240220,-39.86,15510,20241114,13.41,29250,-39.86,20240220,15510,13.41,20241114,29250,-39.86,20240220,15510,13.41,20241114,0.92,N,181710,500,187 억,,3316829,N,N,928,N,00,N +20241129,151016,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17660,-20,5,-0.11,1314013130,74438,47.56,17710,17830,17420,22950,12380,17680,17652.45,9.82,0,-13374,18480,18080,17640,17240,16800,18280,17440,188,5270,500,13080,10,1,33766123,5963,-72.67,0.37,12,0.22,-243.00,48250.00,29250,20240220,-39.62,15510,20241114,13.86,29250,-39.62,20240220,15510,13.86,20241114,29250,-39.62,20240220,15510,13.86,20241114,0.92,N,181710,500,187 억,,3316829,N,N,81,N,00,N +20241129,141019,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17730,50,2,0.28,1065704990,60393,38.59,17710,17830,17420,22950,12380,17680,17646.17,9.82,0,-5802,18480,18080,17640,17240,16800,18280,17440,188,5270,500,13080,10,1,33766123,5987,-72.96,0.37,12,0.18,-243.00,48250.00,29250,20240220,-39.38,15510,20241114,14.31,29250,-39.38,20240220,15510,14.31,20241114,29250,-39.38,20240220,15510,14.31,20241114,0.92,N,181710,500,187 억,,3316829,N,N,81,N,00,N +20241129,131014,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17720,40,2,0.23,835753540,47425,30.30,17710,17830,17420,22950,12380,17680,17622.64,9.82,0,-1510,18480,18080,17640,17240,16800,18280,17440,188,5270,500,13080,10,1,33766123,5983,-72.92,0.37,12,0.14,-243.00,48250.00,29250,20240220,-39.42,15510,20241114,14.25,29250,-39.42,20240220,15510,14.25,20241114,29250,-39.42,20240220,15510,14.25,20241114,0.92,N,181710,500,187 억,,3316829,N,N,81,N,00,N +20241129,121016,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17680,0,3,0.00,605645170,34456,22.02,17710,17830,17420,22950,12380,17680,17577.35,9.82,0,52,18480,18080,17640,17240,16800,18280,17440,188,5270,500,13080,10,1,33766123,5970,-72.76,0.37,12,0.10,-243.00,48250.00,29250,20240220,-39.56,15510,20241114,13.99,29250,-39.56,20240220,15510,13.99,20241114,29250,-39.56,20240220,15510,13.99,20241114,0.92,N,181710,500,187 억,,3316829,N,N,81,N,00,N +20241129,111018,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17620,-60,5,-0.34,427147450,24304,15.53,17710,17830,17420,22950,12380,17680,17575.19,9.82,0,-2278,18480,18080,17640,17240,16800,18280,17440,188,5270,500,13080,10,1,33766123,5950,-72.51,0.37,12,0.07,-243.00,48250.00,29250,20240220,-39.76,15510,20241114,13.60,29250,-39.76,20240220,15510,13.60,20241114,29250,-39.76,20240220,15510,13.60,20241114,0.92,N,181710,500,187 억,,3316829,N,N,81,N,00,N +20241129,101012,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17610,-70,5,-0.40,303351380,17269,11.03,17710,17830,17420,22950,12380,17680,17566.24,9.82,0,-626,18480,18080,17640,17240,16800,18280,17440,188,5270,500,13080,10,1,33766123,5946,-72.47,0.36,12,0.05,-243.00,48250.00,29250,20240220,-39.79,15510,20241114,13.54,29250,-39.79,20240220,15510,13.54,20241114,29250,-39.79,20240220,15510,13.54,20241114,0.92,N,181710,500,187 억,,3316829,N,N,81,N,00,N +20241129,091015,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17490,-190,5,-1.07,33334040,1898,1.21,17710,17830,17460,22950,12380,17680,17562.72,9.82,0,-249,18480,18080,17640,17240,16800,18280,17440,188,5270,500,13080,10,1,33766123,5906,-71.98,0.36,12,0.01,-243.00,48250.00,29250,20240220,-40.21,15510,20241114,12.77,29250,-40.21,20240220,15510,12.77,20241114,29250,-40.21,20240220,15510,12.77,20241114,0.92,N,181710,500,187 억,,3316829,N,N,81,N,00,N 20241128,161002,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17680,490,2,2.85,2762594310,156169,123.77,17200,18040,17200,22300,12040,17190,17689.78,9.80,0,8891,17683,17436,17033,16786,16383,17560,16910,188,5110,500,12720,10,1,33766123,5970,-72.76,0.37,12,0.46,-243.00,48250.00,29250,20240220,-39.56,15510,20241114,13.99,29250,-39.56,20240220,15510,13.99,20241114,29250,-39.56,20240220,15510,13.99,20241114,0.96,N,181710,500,187 억,,3308700,N,N,81,N,00,N 20241128,151020,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17720,530,2,3.08,2720962620,153815,121.91,17200,18040,17200,22300,12040,17190,17689.84,9.80,0,8910,17683,17436,17033,16786,16383,17560,16910,188,5110,500,12720,10,1,33766123,5983,-72.92,0.37,12,0.46,-243.00,48250.00,29250,20240220,-39.42,15510,20241114,14.25,29250,-39.42,20240220,15510,14.25,20241114,29250,-39.42,20240220,15510,14.25,20241114,0.96,N,181710,500,187 억,,3308700,N,N,235,N,00,N 20241128,141018,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17540,350,2,2.04,2064512060,116897,92.65,17200,18040,17200,22300,12040,17190,17660.95,9.80,0,11586,17683,17436,17033,16786,16383,17560,16910,188,5110,500,12720,10,1,33766123,5923,-72.18,0.36,12,0.35,-243.00,48250.00,29250,20240220,-40.03,15510,20241114,13.09,29250,-40.03,20240220,15510,13.09,20241114,29250,-40.03,20240220,15510,13.09,20241114,0.96,N,181710,500,187 억,,3308700,N,N,235,N,00,N diff --git a/182360/price/prices-20241101.csv b/182360/price/prices-20241101.csv index 4f75e41a2d0d..88ea53952c19 100644 --- a/182360/price/prices-20241101.csv +++ b/182360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160959,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16380,140,2,0.86,1590503280,98093,124.79,16240,16580,15940,21100,11370,16240,16214.22,3.40,0,-8362,16620,16430,16270,16080,15920,16350,16000,73,4860,500,11360,10,1,14571557,2387,20.68,2.81,12,0.67,792.00,5829.00,22850,20240123,-28.32,10940,20240805,49.73,22850,-28.32,20240123,10940,49.73,20240805,22850,-28.32,20240123,10940,49.73,20240805,6.08,N,182360,500,72 억,,495674,N,N,757,N,00,N +20241129,151016,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16360,120,2,0.74,1483752970,91561,116.48,16240,16580,15940,21100,11370,16240,16205.06,3.40,0,-7494,16620,16430,16270,16080,15920,16350,16000,73,4860,500,11360,10,1,14571557,2384,20.66,2.81,12,0.63,792.00,5829.00,22850,20240123,-28.40,10940,20240805,49.54,22850,-28.40,20240123,10940,49.54,20240805,22850,-28.40,20240123,10940,49.54,20240805,6.08,N,182360,500,72 억,,495674,N,N,2267,N,00,N +20241129,141019,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16260,20,2,0.12,1164370600,72044,91.65,16240,16580,15940,21100,11370,16240,16161.88,3.40,0,-4734,16620,16430,16270,16080,15920,16350,16000,73,4860,500,11360,10,1,14571557,2369,20.53,2.79,12,0.49,792.00,5829.00,22850,20240123,-28.84,10940,20240805,48.63,22850,-28.84,20240123,10940,48.63,20240805,22850,-28.84,20240123,10940,48.63,20240805,6.08,N,182360,500,72 억,,495674,N,N,2267,N,00,N +20241129,131015,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16180,-60,5,-0.37,1051651570,65079,82.79,16240,16580,15940,21100,11370,16240,16159.55,3.40,0,-2590,16620,16430,16270,16080,15920,16350,16000,73,4860,500,11360,10,1,14571557,2358,20.43,2.78,12,0.45,792.00,5829.00,22850,20240123,-29.19,10940,20240805,47.90,22850,-29.19,20240123,10940,47.90,20240805,22850,-29.19,20240123,10940,47.90,20240805,6.08,N,182360,500,72 억,,495674,N,N,2267,N,00,N +20241129,121017,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16150,-90,5,-0.55,1004123820,62139,79.05,16240,16580,15940,21100,11370,16240,16159.25,3.40,0,-2826,16620,16430,16270,16080,15920,16350,16000,73,4860,500,11360,10,1,14571557,2353,20.39,2.77,12,0.43,792.00,5829.00,22850,20240123,-29.32,10940,20240805,47.62,22850,-29.32,20240123,10940,47.62,20240805,22850,-29.32,20240123,10940,47.62,20240805,6.08,N,182360,500,72 억,,495674,N,N,2267,N,00,N +20241129,111019,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16090,-150,5,-0.92,830716470,51335,65.30,16240,16580,15940,21100,11370,16240,16182.21,3.40,0,-1015,16620,16430,16270,16080,15920,16350,16000,73,4860,500,11360,10,1,14571557,2345,20.32,2.76,12,0.35,792.00,5829.00,22850,20240123,-29.58,10940,20240805,47.07,22850,-29.58,20240123,10940,47.07,20240805,22850,-29.58,20240123,10940,47.07,20240805,6.08,N,182360,500,72 억,,495674,N,N,2267,N,00,N +20241129,101012,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16090,-150,5,-0.92,603305920,37270,47.41,16240,16580,15940,21100,11370,16240,16187.37,3.40,0,300,16620,16430,16270,16080,15920,16350,16000,73,4860,500,11360,10,1,14571557,2345,20.32,2.76,12,0.26,792.00,5829.00,22850,20240123,-29.58,10940,20240805,47.07,22850,-29.58,20240123,10940,47.07,20240805,22850,-29.58,20240123,10940,47.07,20240805,6.08,N,182360,500,72 억,,495674,N,N,2267,N,00,N +20241129,091016,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16040,-200,5,-1.23,285193490,17504,22.27,16240,16580,15940,21100,11370,16240,16293.20,3.40,0,-1200,16620,16430,16270,16080,15920,16350,16000,73,4860,500,11360,10,1,14571557,2337,20.25,2.75,12,0.12,792.00,5829.00,22850,20240123,-29.80,10940,20240805,46.62,22850,-29.80,20240123,10940,46.62,20240805,22850,-29.80,20240123,10940,46.62,20240805,6.08,N,182360,500,72 억,,495674,N,N,2267,N,00,N 20241128,161002,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16240,-60,5,-0.37,1273016060,78105,49.07,16330,16460,16110,21150,11410,16300,16298.79,3.53,0,-18370,16900,16600,16050,15750,15200,16750,15900,73,4850,500,11410,10,1,14571557,2366,20.51,2.79,12,0.54,792.00,5829.00,22850,20240123,-28.93,10940,20240805,48.45,22850,-28.93,20240123,10940,48.45,20240805,22850,-28.93,20240123,10940,48.45,20240805,6.04,N,182360,500,72 억,,514102,N,N,2267,N,00,N 20241128,151021,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16180,-120,5,-0.74,1201629610,73704,46.31,16330,16460,16110,21150,11410,16300,16303.45,3.53,0,-16844,16900,16600,16050,15750,15200,16750,15900,73,4850,500,11410,10,1,14571557,2358,20.43,2.78,12,0.51,792.00,5829.00,22850,20240123,-29.19,10940,20240805,47.90,22850,-29.19,20240123,10940,47.90,20240805,22850,-29.19,20240123,10940,47.90,20240805,6.04,N,182360,500,72 억,,514102,N,N,265,N,00,N 20241128,141018,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16280,-20,5,-0.12,1036332490,63524,39.91,16330,16460,16150,21150,11410,16300,16314.03,3.53,0,-13747,16900,16600,16050,15750,15200,16750,15900,73,4850,500,11410,10,1,14571557,2372,20.56,2.79,12,0.44,792.00,5829.00,22850,20240123,-28.75,10940,20240805,48.81,22850,-28.75,20240123,10940,48.81,20240805,22850,-28.75,20240123,10940,48.81,20240805,6.04,N,182360,500,72 억,,514102,N,N,265,N,00,N diff --git a/182400/price/prices-20241101.csv b/182400/price/prices-20241101.csv index 40b50013087d..2059c8685ff6 100644 --- a/182400/price/prices-20241101.csv +++ b/182400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160959,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241129,151016,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241129,141019,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241129,131015,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241129,121017,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241129,111019,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241129,101013,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241129,091016,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N 20241128,161002,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N 20241128,151021,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N 20241128,141018,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N diff --git a/183190/price/prices-20241101.csv b/183190/price/prices-20241101.csv index d2c6188258de..5d4b9f04d7b1 100644 --- a/183190/price/prices-20241101.csv +++ b/183190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,160959,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10670,10,2,0.09,602560820,56512,200.27,10600,10790,10540,13850,7470,10660,10662.53,5.87,0,3096,10840,10750,10640,10550,10440,10795,10595,195,3190,500,8310,10,1,38501886,4108,4.64,0.40,12,0.15,2300.00,26790.00,12240,20240605,-12.83,9670,20240415,10.34,12240,-12.83,20240605,9670,10.34,20240415,12240,-12.83,20240605,9670,10.34,20240415,0.20,N,183190,500,194 억,,2258594,N,N,92,N,00,N +20241129,151017,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10580,-80,5,-0.75,525382090,49247,174.52,10600,10790,10570,13850,7470,10660,10668.31,5.87,0,2223,10840,10750,10640,10550,10440,10795,10595,195,3190,500,8310,10,1,38501886,4073,4.60,0.39,12,0.13,2300.00,26790.00,12240,20240605,-13.56,9670,20240415,9.41,12240,-13.56,20240605,9670,9.41,20240415,12240,-13.56,20240605,9670,9.41,20240415,0.20,N,183190,500,194 억,,2258594,N,N,48,N,00,N +20241129,141020,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10780,120,2,1.13,319569830,29960,106.17,10600,10780,10570,13850,7470,10660,10666.55,5.87,0,-33,10840,10750,10640,10550,10440,10795,10595,195,3190,500,8310,10,1,38501886,4151,4.69,0.40,12,0.08,2300.00,26790.00,12240,20240605,-11.93,9670,20240415,11.48,12240,-11.93,20240605,9670,11.48,20240415,12240,-11.93,20240605,9670,11.48,20240415,0.20,N,183190,500,194 억,,2258594,N,N,48,N,00,N +20241129,131015,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10680,20,2,0.19,244861820,22997,81.50,10600,10690,10570,13850,7470,10660,10647.55,5.87,0,159,10840,10750,10640,10550,10440,10795,10595,195,3190,500,8310,10,1,38501886,4112,4.64,0.40,12,0.06,2300.00,26790.00,12240,20240605,-12.75,9670,20240415,10.44,12240,-12.75,20240605,9670,10.44,20240415,12240,-12.75,20240605,9670,10.44,20240415,0.20,N,183190,500,194 억,,2258594,N,N,48,N,00,N +20241129,121017,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10670,10,2,0.09,208588570,19597,69.45,10600,10690,10570,13850,7470,10660,10643.90,5.87,0,641,10840,10750,10640,10550,10440,10795,10595,195,3190,500,8310,10,1,38501886,4108,4.64,0.40,12,0.05,2300.00,26790.00,12240,20240605,-12.83,9670,20240415,10.34,12240,-12.83,20240605,9670,10.34,20240415,12240,-12.83,20240605,9670,10.34,20240415,0.20,N,183190,500,194 억,,2258594,N,N,48,N,00,N +20241129,111019,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10670,10,2,0.09,147207350,13844,49.06,10600,10680,10570,13850,7470,10660,10633.30,5.87,0,1491,10840,10750,10640,10550,10440,10795,10595,195,3190,500,8310,10,1,38501886,4108,4.64,0.40,12,0.04,2300.00,26790.00,12240,20240605,-12.83,9670,20240415,10.34,12240,-12.83,20240605,9670,10.34,20240415,12240,-12.83,20240605,9670,10.34,20240415,0.20,N,183190,500,194 억,,2258594,N,N,48,N,00,N +20241129,101013,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10620,-40,5,-0.38,81068210,7623,27.01,10600,10680,10570,13850,7470,10660,10634.69,5.87,0,611,10840,10750,10640,10550,10440,10795,10595,195,3190,500,8310,10,1,38501886,4089,4.62,0.40,12,0.02,2300.00,26790.00,12240,20240605,-13.24,9670,20240415,9.82,12240,-13.24,20240605,9670,9.82,20240415,12240,-13.24,20240605,9670,9.82,20240415,0.20,N,183190,500,194 억,,2258594,N,N,48,N,00,N +20241129,091016,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10610,-50,5,-0.47,10087080,952,3.37,10600,10660,10570,13850,7470,10660,10595.67,5.87,0,-404,10840,10750,10640,10550,10440,10795,10595,195,3190,500,8310,10,1,38501886,4085,4.61,0.40,12,0.00,2300.00,26790.00,12240,20240605,-13.32,9670,20240415,9.72,12240,-13.32,20240605,9670,9.72,20240415,12240,-13.32,20240605,9670,9.72,20240415,0.20,N,183190,500,194 억,,2258594,N,N,48,N,00,N 20241128,161002,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10660,30,2,0.28,300287150,28217,71.01,10550,10730,10530,13810,7450,10630,10642.06,5.87,0,-3013,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4104,4.63,0.40,12,0.07,2300.00,26790.00,12240,20240605,-12.91,9670,20240415,10.24,12240,-12.91,20240605,9670,10.24,20240415,12240,-12.91,20240605,9670,10.24,20240415,0.21,N,183190,500,194 억,,2260052,N,N,48,N,00,N 20241128,151021,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10640,10,2,0.09,260061630,24438,61.50,10550,10730,10530,13810,7450,10630,10641.69,5.87,0,-2606,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4097,4.63,0.40,12,0.06,2300.00,26790.00,12240,20240605,-13.07,9670,20240415,10.03,12240,-13.07,20240605,9670,10.03,20240415,12240,-13.07,20240605,9670,10.03,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N 20241128,141019,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10710,80,2,0.75,194060720,18267,45.97,10550,10720,10530,13810,7450,10630,10623.57,5.87,0,249,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4124,4.66,0.40,12,0.05,2300.00,26790.00,12240,20240605,-12.50,9670,20240415,10.75,12240,-12.50,20240605,9670,10.75,20240415,12240,-12.50,20240605,9670,10.75,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N diff --git a/183300/price/prices-20241101.csv b/183300/price/prices-20241101.csv index 6ffdefeb4b87..f7833e3b427e 100644 --- a/183300/price/prices-20241101.csv +++ b/183300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161000,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,36500,-800,5,-2.14,4836731950,132050,87.51,37250,37600,36100,48450,26150,37300,36628.04,28.96,0,11067,39833,38566,37733,36466,35633,38150,36050,52,11150,500,26850,50,1,10460684,3818,11.89,1.79,12,1.26,3070.00,20347.00,98400,20240516,-62.91,36100,20241129,1.11,98400,-62.91,20240516,36100,1.11,20241129,98400,-62.91,20240516,36100,1.11,20241129,1.65,N,183300,500,52 억,,3029817,N,N,436,N,00,N +20241129,151017,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,36550,-750,5,-2.01,4690780650,128056,84.87,37250,37600,36100,48450,26150,37300,36630.70,28.96,0,10312,39833,38566,37733,36466,35633,38150,36050,52,11150,500,26850,50,1,10460684,3823,11.91,1.80,12,1.22,3070.00,20347.00,98400,20240516,-62.86,36100,20241129,1.25,98400,-62.86,20240516,36100,1.25,20241129,98400,-62.86,20240516,36100,1.25,20241129,1.65,N,183300,500,52 억,,3029817,N,N,187,N,00,N +20241129,141020,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,36500,-800,5,-2.14,3690404700,100831,66.82,37250,37600,36100,48450,26150,37300,36599.90,28.96,0,16091,39833,38566,37733,36466,35633,38150,36050,52,11150,500,26850,50,1,10460684,3818,11.89,1.79,12,0.96,3070.00,20347.00,98400,20240516,-62.91,36100,20241129,1.11,98400,-62.91,20240516,36100,1.11,20241129,98400,-62.91,20240516,36100,1.11,20241129,1.65,N,183300,500,52 억,,3029817,N,N,187,N,00,N +20241129,131016,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,36650,-650,5,-1.74,3163375950,86453,57.29,37250,37600,36100,48450,26150,37300,36590.70,28.96,0,13291,39833,38566,37733,36466,35633,38150,36050,52,11150,500,26850,50,1,10460684,3834,11.94,1.80,12,0.83,3070.00,20347.00,98400,20240516,-62.75,36100,20241129,1.52,98400,-62.75,20240516,36100,1.52,20241129,98400,-62.75,20240516,36100,1.52,20241129,1.65,N,183300,500,52 억,,3029817,N,N,187,N,00,N +20241129,121018,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,36300,-1000,5,-2.68,2678984400,73183,48.50,37250,37600,36100,48450,26150,37300,36606.65,28.96,0,7839,39833,38566,37733,36466,35633,38150,36050,52,11150,500,26850,50,1,10460684,3797,11.82,1.78,12,0.70,3070.00,20347.00,98400,20240516,-63.11,36100,20241129,0.55,98400,-63.11,20240516,36100,0.55,20241129,98400,-63.11,20240516,36100,0.55,20241129,1.65,N,183300,500,52 억,,3029817,N,N,187,N,00,N +20241129,111020,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,36300,-1000,5,-2.68,2194255350,59793,39.63,37250,37600,36300,48450,26150,37300,36697.53,28.96,0,5072,39833,38566,37733,36466,35633,38150,36050,52,11150,500,26850,50,1,10460684,3797,11.82,1.78,12,0.57,3070.00,20347.00,98400,20240516,-63.11,36300,20241129,0.00,98400,-63.11,20240516,36300,0.00,20241129,98400,-63.11,20240516,36300,0.00,20241129,1.65,N,183300,500,52 억,,3029817,N,N,187,N,00,N +20241129,101013,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,36850,-450,5,-1.21,1514727500,41207,27.31,37250,37600,36500,48450,26150,37300,36758.99,28.96,0,6436,39833,38566,37733,36466,35633,38150,36050,52,11150,500,26850,50,1,10460684,3855,12.00,1.81,12,0.39,3070.00,20347.00,98400,20240516,-62.55,36500,20241129,0.96,98400,-62.55,20240516,36500,0.96,20241129,98400,-62.55,20240516,36500,0.96,20241129,1.65,N,183300,500,52 억,,3029817,N,N,187,N,00,N +20241129,091017,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,36950,-350,5,-0.94,174765650,4706,3.12,37250,37600,36900,48450,26150,37300,37136.77,28.96,0,168,39833,38566,37733,36466,35633,38150,36050,52,11150,500,26850,50,1,10460684,3865,12.04,1.82,12,0.04,3070.00,20347.00,98400,20240516,-62.45,36900,20241129,0.14,98400,-62.45,20240516,36900,0.14,20241129,98400,-62.45,20240516,36900,0.14,20241129,1.65,N,183300,500,52 억,,3029817,N,N,187,N,00,N 20241128,161003,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37300,-350,5,-0.93,5624130150,150710,84.71,37700,39000,36900,48900,26400,37650,37316.90,28.81,0,20803,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3902,12.15,1.83,12,1.44,3070.00,20347.00,98400,20240516,-62.09,36900,20241128,1.08,98400,-62.09,20240516,36900,1.08,20241128,98400,-62.09,20240516,36900,1.08,20241128,1.69,N,183300,500,52 억,,3014172,N,N,187,N,00,N 20241128,151022,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37400,-250,5,-0.66,5456986150,146237,82.19,37700,39000,36900,48900,26400,37650,37315.35,28.81,0,19790,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3912,12.18,1.84,12,1.40,3070.00,20347.00,98400,20240516,-61.99,36900,20241128,1.36,98400,-61.99,20240516,36900,1.36,20241128,98400,-61.99,20240516,36900,1.36,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N 20241128,141019,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37300,-350,5,-0.93,4254551000,114271,64.23,37700,39000,36900,48900,26400,37650,37231.00,28.81,0,23222,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3902,12.15,1.83,12,1.09,3070.00,20347.00,98400,20240516,-62.09,36900,20241128,1.08,98400,-62.09,20240516,36900,1.08,20241128,98400,-62.09,20240516,36900,1.08,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N diff --git a/183490/price/prices-20241101.csv b/183490/price/prices-20241101.csv index 19ebc06f0b91..f4c244ffdc27 100644 --- a/183490/price/prices-20241101.csv +++ b/183490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1245,-36,5,-2.81,145725100,116021,170.50,1300,1300,1245,1665,897,1281,1256.03,5.72,0,-15742,1328,1304,1286,1262,1244,1295,1253,425,384,500,890,1,1,85065562,1059,-11.32,0.55,12,0.14,-110.00,2273.00,2220,20240509,-43.92,1230,20241115,1.22,2220,-43.92,20240509,1230,1.22,20241115,2220,-43.92,20240509,1230,1.22,20241115,0.70,N,183490,500,425 억,,4862010,N,N,0,N,00,N +20241129,151017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1254,-27,5,-2.11,140649491,111951,164.52,1300,1300,1245,1665,897,1281,1256.35,5.72,0,-13925,1328,1304,1286,1262,1244,1295,1253,425,384,500,890,1,1,85065562,1067,-11.40,0.55,12,0.13,-110.00,2273.00,2220,20240509,-43.51,1230,20241115,1.95,2220,-43.51,20240509,1230,1.95,20241115,2220,-43.51,20240509,1230,1.95,20241115,0.70,N,183490,500,425 억,,4862010,N,N,0,N,00,N +20241129,141020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1251,-30,5,-2.34,118923436,94541,138.93,1300,1300,1246,1665,897,1281,1257.90,5.72,0,-13109,1328,1304,1286,1262,1244,1295,1253,425,384,500,890,1,1,85065562,1064,-11.37,0.55,12,0.11,-110.00,2273.00,2220,20240509,-43.65,1230,20241115,1.71,2220,-43.65,20240509,1230,1.71,20241115,2220,-43.65,20240509,1230,1.71,20241115,0.70,N,183490,500,425 억,,4862010,N,N,0,N,00,N +20241129,131016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,-26,5,-2.03,115109624,91488,134.45,1300,1300,1246,1665,897,1281,1258.19,5.72,0,-11952,1328,1304,1286,1262,1244,1295,1253,425,384,500,890,1,1,85065562,1068,-11.41,0.55,12,0.11,-110.00,2273.00,2220,20240509,-43.47,1230,20241115,2.03,2220,-43.47,20240509,1230,2.03,20241115,2220,-43.47,20240509,1230,2.03,20241115,0.70,N,183490,500,425 억,,4862010,N,N,0,N,00,N +20241129,121018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,-26,5,-2.03,64173934,50723,74.54,1300,1300,1254,1665,897,1281,1265.18,5.72,0,-21261,1328,1304,1286,1262,1244,1295,1253,425,384,500,890,1,1,85065562,1068,-11.41,0.55,12,0.06,-110.00,2273.00,2220,20240509,-43.47,1230,20241115,2.03,2220,-43.47,20240509,1230,2.03,20241115,2220,-43.47,20240509,1230,2.03,20241115,0.70,N,183490,500,425 억,,4862010,N,N,0,N,00,N +20241129,111020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1260,-21,5,-1.64,50617628,39920,58.66,1300,1300,1254,1665,897,1281,1267.98,5.72,0,-20152,1328,1304,1286,1262,1244,1295,1253,425,384,500,890,1,1,85065562,1072,-11.45,0.55,12,0.05,-110.00,2273.00,2220,20240509,-43.24,1230,20241115,2.44,2220,-43.24,20240509,1230,2.44,20241115,2220,-43.24,20240509,1230,2.44,20241115,0.70,N,183490,500,425 억,,4862010,N,N,0,N,00,N +20241129,101014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1262,-19,5,-1.48,47088183,37113,54.54,1300,1300,1254,1665,897,1281,1268.78,5.72,0,-18810,1328,1304,1286,1262,1244,1295,1253,425,384,500,890,1,1,85065562,1074,-11.47,0.56,12,0.04,-110.00,2273.00,2220,20240509,-43.15,1230,20241115,2.60,2220,-43.15,20240509,1230,2.60,20241115,2220,-43.15,20240509,1230,2.60,20241115,0.70,N,183490,500,425 억,,4862010,N,N,0,N,00,N +20241129,091017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1275,-6,5,-0.47,12929769,10088,14.82,1300,1300,1271,1665,897,1281,1281.70,5.72,0,205,1328,1304,1286,1262,1244,1295,1253,425,384,500,890,1,1,85065562,1085,-11.59,0.56,12,0.01,-110.00,2273.00,2220,20240509,-42.57,1230,20241115,3.66,2220,-42.57,20240509,1230,3.66,20241115,2220,-42.57,20240509,1230,3.66,20241115,0.70,N,183490,500,425 억,,4862010,N,N,0,N,00,N 20241128,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1281,-7,5,-0.54,86962810,68038,77.62,1310,1310,1268,1674,902,1288,1278.15,5.71,0,5180,1331,1309,1294,1272,1257,1306,1269,425,386,500,900,1,1,85065562,1090,-11.65,0.56,12,0.08,-110.00,2273.00,2220,20240509,-42.30,1230,20241115,4.15,2220,-42.30,20240509,1230,4.15,20241115,2220,-42.30,20240509,1230,4.15,20241115,0.69,N,183490,500,425 억,,4856830,N,N,0,N,00,N 20241128,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1281,-7,5,-0.54,84709343,66279,75.61,1310,1310,1268,1674,902,1288,1278.07,5.71,0,5606,1331,1309,1294,1272,1257,1306,1269,425,386,500,900,1,1,85065562,1090,-11.65,0.56,12,0.08,-110.00,2273.00,2220,20240509,-42.30,1230,20241115,4.15,2220,-42.30,20240509,1230,4.15,20241115,2220,-42.30,20240509,1230,4.15,20241115,0.69,N,183490,500,425 억,,4856830,N,N,0,N,00,N 20241128,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1272,-16,5,-1.24,80232297,62770,71.61,1310,1310,1268,1674,902,1288,1278.19,5.71,0,5890,1331,1309,1294,1272,1257,1306,1269,425,386,500,900,1,1,85065562,1082,-11.56,0.56,12,0.07,-110.00,2273.00,2220,20240509,-42.70,1230,20241115,3.41,2220,-42.70,20240509,1230,3.41,20241115,2220,-42.70,20240509,1230,3.41,20241115,0.69,N,183490,500,425 억,,4856830,N,N,0,N,00,N diff --git a/184230/price/prices-20241101.csv b/184230/price/prices-20241101.csv index 28b4fd6cbc1b..d57cfb76c8ff 100644 --- a/184230/price/prices-20241101.csv +++ b/184230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,489,-15,5,-2.98,45668455,92275,99.70,504,504,487,655,353,504,494.92,0.68,0,-18001,514,508,500,494,486,512,498,63,151,100,350,1,1,62599161,306,-32.60,0.56,12,0.15,-15.00,869.00,886,20240313,-44.81,424,20240806,15.33,886,-44.81,20240313,424,15.33,20240806,886,-44.81,20240313,424,15.33,20240806,0.28,N,184230,100,62 억,,425182,N,N,0,N,00,N +20241129,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,491,-13,5,-2.58,42813639,86436,93.39,504,504,487,655,353,504,495.32,0.68,0,-13604,514,508,500,494,486,512,498,63,151,100,350,1,1,62599161,307,-32.73,0.57,12,0.14,-15.00,869.00,886,20240313,-44.58,424,20240806,15.80,886,-44.58,20240313,424,15.80,20240806,886,-44.58,20240313,424,15.80,20240806,0.28,N,184230,100,62 억,,425182,N,N,0,N,00,N +20241129,141021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,493,-11,5,-2.18,36588450,73759,79.69,504,504,490,655,353,504,496.05,0.68,0,-9755,514,508,500,494,486,512,498,63,151,100,350,1,1,62599161,309,-32.87,0.57,12,0.12,-15.00,869.00,886,20240313,-44.36,424,20240806,16.27,886,-44.36,20240313,424,16.27,20240806,886,-44.36,20240313,424,16.27,20240806,0.28,N,184230,100,62 억,,425182,N,N,0,N,00,N +20241129,131016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,496,-8,5,-1.59,33728984,67973,73.44,504,504,490,655,353,504,496.21,0.68,0,-9755,514,508,500,494,486,512,498,63,151,100,350,1,1,62599161,310,-33.07,0.57,12,0.11,-15.00,869.00,886,20240313,-44.02,424,20240806,16.98,886,-44.02,20240313,424,16.98,20240806,886,-44.02,20240313,424,16.98,20240806,0.28,N,184230,100,62 억,,425182,N,N,0,N,00,N +20241129,121018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,493,-11,5,-2.18,33029640,66559,71.91,504,504,490,655,353,504,496.25,0.68,0,-9755,514,508,500,494,486,512,498,63,151,100,350,1,1,62599161,309,-32.87,0.57,12,0.11,-15.00,869.00,886,20240313,-44.36,424,20240806,16.27,886,-44.36,20240313,424,16.27,20240806,886,-44.36,20240313,424,16.27,20240806,0.28,N,184230,100,62 억,,425182,N,N,0,N,00,N +20241129,111020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,496,-8,5,-1.59,19883047,39840,43.04,504,504,495,655,353,504,499.07,0.68,0,-10835,514,508,500,494,486,512,498,63,151,100,350,1,1,62599161,310,-33.07,0.57,12,0.06,-15.00,869.00,886,20240313,-44.02,424,20240806,16.98,886,-44.02,20240313,424,16.98,20240806,886,-44.02,20240313,424,16.98,20240806,0.28,N,184230,100,62 억,,425182,N,N,0,N,00,N +20241129,101014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,497,-7,5,-1.39,18417648,36886,39.85,504,504,495,655,353,504,499.31,0.68,0,-10835,514,508,500,494,486,512,498,63,151,100,350,1,1,62599161,311,-33.13,0.57,12,0.06,-15.00,869.00,886,20240313,-43.91,424,20240806,17.22,886,-43.91,20240313,424,17.22,20240806,886,-43.91,20240313,424,17.22,20240806,0.28,N,184230,100,62 억,,425182,N,N,0,N,00,N +20241129,091017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,495,-9,5,-1.79,3959207,7915,8.55,504,504,495,655,353,504,500.22,0.68,0,-3691,514,508,500,494,486,512,498,63,151,100,350,1,1,62599161,310,-33.00,0.57,12,0.01,-15.00,869.00,886,20240313,-44.13,424,20240806,16.75,886,-44.13,20240313,424,16.75,20240806,886,-44.13,20240313,424,16.75,20240806,0.28,N,184230,100,62 억,,425182,N,N,0,N,00,N 20241128,161003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,504,11,2,2.23,45735552,92074,34.26,493,506,492,640,346,493,496.73,0.62,0,35386,500,496,490,486,480,498,488,63,147,100,340,1,1,62599161,315,-33.60,0.58,12,0.15,-15.00,869.00,886,20240313,-43.12,424,20240806,18.87,886,-43.12,20240313,424,18.87,20240806,886,-43.12,20240313,424,18.87,20240806,0.25,N,184230,100,62 억,,389796,N,N,0,N,00,N 20241128,151023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,7,2,1.42,41556736,83754,31.16,493,506,492,640,346,493,496.18,0.62,0,35441,500,496,490,486,480,498,488,63,147,100,340,1,1,62599161,313,-33.33,0.58,12,0.13,-15.00,869.00,886,20240313,-43.57,424,20240806,17.92,886,-43.57,20240313,424,17.92,20240806,886,-43.57,20240313,424,17.92,20240806,0.25,N,184230,100,62 억,,389796,N,N,0,N,00,N 20241128,141019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,8,2,1.62,39809908,80249,29.86,493,506,492,640,346,493,496.08,0.62,0,33969,500,496,490,486,480,498,488,63,147,100,340,1,1,62599161,314,-33.40,0.58,12,0.13,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.25,N,184230,100,62 억,,389796,N,N,0,N,00,N diff --git a/185190/price/prices-20241101.csv b/185190/price/prices-20241101.csv index a0515452cc0f..aef5a2c714df 100644 --- a/185190/price/prices-20241101.csv +++ b/185190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161001,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241129,151018,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241129,141021,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241129,131017,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241129,121018,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241129,111021,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241129,101014,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241129,091018,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241128,161004,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241128,151023,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241128,141020,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20241101.csv b/185490/price/prices-20241101.csv index b27392c5807d..85b3d72789a0 100644 --- a/185490/price/prices-20241101.csv +++ b/185490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2825,-5,5,-0.18,35995350,12712,34.85,2830,2875,2820,3675,1985,2830,2831.60,0.78,0,-1764,2983,2906,2853,2776,2723,2880,2750,135,845,500,1980,5,1,27029784,764,-2.89,1.21,12,0.05,-976.00,2339.00,4895,20231221,-42.29,2430,20240624,16.26,4720,-40.15,20240816,2430,16.26,20240624,4895,-42.29,20231221,2430,16.26,20240624,0.14,N,185490,500,135 억,,210606,N,N,0,N,00,N +20241129,151018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,15,2,0.53,35056755,12380,33.94,2830,2875,2820,3675,1985,2830,2831.72,0.78,0,-1761,2983,2906,2853,2776,2723,2880,2750,135,845,500,1980,5,1,27029784,769,-2.91,1.22,12,0.05,-976.00,2339.00,4895,20231221,-41.88,2430,20240624,17.08,4720,-39.72,20240816,2430,17.08,20240624,4895,-41.88,20231221,2430,17.08,20240624,0.14,N,185490,500,135 억,,210606,N,N,0,N,00,N +20241129,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,5,2,0.18,32257350,11392,31.23,2830,2875,2820,3675,1985,2830,2831.58,0.78,0,-977,2983,2906,2853,2776,2723,2880,2750,135,845,500,1980,5,1,27029784,766,-2.90,1.21,12,0.04,-976.00,2339.00,4895,20231221,-42.08,2430,20240624,16.67,4720,-39.94,20240816,2430,16.67,20240624,4895,-42.08,20231221,2430,16.67,20240624,0.14,N,185490,500,135 억,,210606,N,N,0,N,00,N +20241129,131017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,0,3,0.00,28544635,10087,27.66,2830,2875,2820,3675,1985,2830,2829.84,0.78,0,160,2983,2906,2853,2776,2723,2880,2750,135,845,500,1980,5,1,27029784,765,-2.90,1.21,12,0.04,-976.00,2339.00,4895,20231221,-42.19,2430,20240624,16.46,4720,-40.04,20240816,2430,16.46,20240624,4895,-42.19,20231221,2430,16.46,20240624,0.14,N,185490,500,135 억,,210606,N,N,0,N,00,N +20241129,121019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2825,-5,5,-0.18,28048435,9912,27.18,2830,2875,2820,3675,1985,2830,2829.75,0.78,0,218,2983,2906,2853,2776,2723,2880,2750,135,845,500,1980,5,1,27029784,764,-2.89,1.21,12,0.04,-976.00,2339.00,4895,20231221,-42.29,2430,20240624,16.26,4720,-40.15,20240816,2430,16.26,20240624,4895,-42.29,20231221,2430,16.26,20240624,0.14,N,185490,500,135 억,,210606,N,N,0,N,00,N +20241129,111021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,15,2,0.53,16184225,5717,15.68,2830,2875,2820,3675,1985,2830,2830.89,0.78,0,-201,2983,2906,2853,2776,2723,2880,2750,135,845,500,1980,5,1,27029784,769,-2.91,1.22,12,0.02,-976.00,2339.00,4895,20231221,-41.88,2430,20240624,17.08,4720,-39.72,20240816,2430,17.08,20240624,4895,-41.88,20231221,2430,17.08,20240624,0.14,N,185490,500,135 억,,210606,N,N,0,N,00,N +20241129,101015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,30,2,1.06,8888165,3136,8.60,2830,2875,2820,3675,1985,2830,2834.24,0.78,0,-89,2983,2906,2853,2776,2723,2880,2750,135,845,500,1980,5,1,27029784,773,-2.93,1.22,12,0.01,-976.00,2339.00,4895,20231221,-41.57,2430,20240624,17.70,4720,-39.41,20240816,2430,17.70,20240624,4895,-41.57,20231221,2430,17.70,20240624,0.14,N,185490,500,135 억,,210606,N,N,0,N,00,N +20241129,091018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,40,2,1.41,1524825,535,1.47,2830,2875,2830,3675,1985,2830,2850.14,0.78,0,-118,2983,2906,2853,2776,2723,2880,2750,135,845,500,1980,5,1,27029784,776,-2.94,1.23,12,0.00,-976.00,2339.00,4895,20231221,-41.37,2430,20240624,18.11,4720,-39.19,20240816,2430,18.11,20240624,4895,-41.37,20231221,2430,18.11,20240624,0.14,N,185490,500,135 억,,210606,N,N,0,N,00,N 20241128,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,-15,5,-0.53,103532385,36471,148.49,2930,2930,2800,3695,1995,2845,2838.79,0.76,0,6072,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,765,-2.90,1.21,12,0.13,-976.00,2339.00,4895,20231221,-42.19,2430,20240624,16.46,4720,-40.04,20240816,2430,16.46,20240624,4895,-42.19,20231221,2430,16.46,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N 20241128,151023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,5,2,0.18,91963955,32399,131.91,2930,2930,2800,3695,1995,2845,2838.48,0.76,0,6292,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,770,-2.92,1.22,12,0.12,-976.00,2339.00,4895,20231221,-41.78,2430,20240624,17.28,4720,-39.62,20240816,2430,17.28,20240624,4895,-41.78,20231221,2430,17.28,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N 20241128,141020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,5,2,0.18,79911710,28144,114.59,2930,2930,2800,3695,1995,2845,2839.39,0.76,0,6238,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,770,-2.92,1.22,12,0.10,-976.00,2339.00,4895,20231221,-41.78,2430,20240624,17.28,4720,-39.62,20240816,2430,17.28,20240624,4895,-41.78,20231221,2430,17.28,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N diff --git a/185750/price/prices-20241101.csv b/185750/price/prices-20241101.csv index c733af1beb2c..b04469283603 100644 --- a/185750/price/prices-20241101.csv +++ b/185750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161001,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,94700,-3100,5,-3.17,2178083200,22902,70.69,98000,98000,94500,127100,68500,97800,95105.31,15.52,0,-11346,101200,99500,97000,95300,92800,100350,96150,329,29300,2500,74320,100,1,13174420,12476,5.87,1.44,12,0.17,16131.00,65569.00,136500,20231227,-30.62,93000,20241127,1.83,130900,-27.65,20240102,93000,1.83,20241127,137800,-31.28,20231226,93000,1.83,20241127,0.68,N,185750,2500,329 억,,2044996,N,N,57,N,00,N +20241129,151019,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,94700,-3100,5,-3.17,1824254100,19164,59.16,98000,98000,94500,127100,68500,97800,95191.72,15.52,0,-10104,101200,99500,97000,95300,92800,100350,96150,329,29300,2500,74320,100,1,13174420,12476,5.87,1.44,12,0.15,16131.00,65569.00,136500,20231227,-30.62,93000,20241127,1.83,130900,-27.65,20240102,93000,1.83,20241127,137800,-31.28,20231226,93000,1.83,20241127,0.68,N,185750,2500,329 억,,2044996,N,N,140,N,00,N +20241129,141021,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95100,-2700,5,-2.76,1402166300,14710,45.41,98000,98000,94500,127100,68500,97800,95320.62,15.52,0,-6991,101200,99500,97000,95300,92800,100350,96150,329,29300,2500,74320,100,1,13174420,12529,5.90,1.45,12,0.11,16131.00,65569.00,136500,20231227,-30.33,93000,20241127,2.26,130900,-27.35,20240102,93000,2.26,20241127,137800,-30.99,20231226,93000,2.26,20241127,0.68,N,185750,2500,329 억,,2044996,N,N,140,N,00,N +20241129,131017,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,94800,-3000,5,-3.07,1135708900,11910,36.76,98000,98000,94500,127100,68500,97800,95357.59,15.52,0,-6164,101200,99500,97000,95300,92800,100350,96150,329,29300,2500,74320,100,1,13174420,12489,5.88,1.45,12,0.09,16131.00,65569.00,136500,20231227,-30.55,93000,20241127,1.94,130900,-27.58,20240102,93000,1.94,20241127,137800,-31.20,20231226,93000,1.94,20241127,0.68,N,185750,2500,329 억,,2044996,N,N,140,N,00,N +20241129,121019,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,94800,-3000,5,-3.07,738753200,7724,23.84,98000,98000,94600,127100,68500,97800,95643.86,15.52,0,-3839,101200,99500,97000,95300,92800,100350,96150,329,29300,2500,74320,100,1,13174420,12489,5.88,1.45,12,0.06,16131.00,65569.00,136500,20231227,-30.55,93000,20241127,1.94,130900,-27.58,20240102,93000,1.94,20241127,137800,-31.20,20231226,93000,1.94,20241127,0.68,N,185750,2500,329 억,,2044996,N,N,140,N,00,N +20241129,111021,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95500,-2300,5,-2.35,467250600,4867,15.02,98000,98000,95100,127100,68500,97800,96003.82,15.52,0,-2401,101200,99500,97000,95300,92800,100350,96150,329,29300,2500,74320,100,1,13174420,12582,5.92,1.46,12,0.04,16131.00,65569.00,136500,20231227,-30.04,93000,20241127,2.69,130900,-27.04,20240102,93000,2.69,20241127,137800,-30.70,20231226,93000,2.69,20241127,0.68,N,185750,2500,329 억,,2044996,N,N,140,N,00,N +20241129,101015,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95600,-2200,5,-2.25,406493700,4231,13.06,98000,98000,95100,127100,68500,97800,96075.09,15.52,0,-1989,101200,99500,97000,95300,92800,100350,96150,329,29300,2500,74320,100,1,13174420,12595,5.93,1.46,12,0.03,16131.00,65569.00,136500,20231227,-29.96,93000,20241127,2.80,130900,-26.97,20240102,93000,2.80,20241127,137800,-30.62,20231226,93000,2.80,20241127,0.68,N,185750,2500,329 억,,2044996,N,N,140,N,00,N +20241129,091018,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,96500,-1300,5,-1.33,58154900,599,1.85,98000,98000,96200,127100,68500,97800,97086.64,15.52,0,-188,101200,99500,97000,95300,92800,100350,96150,329,29300,2500,74320,100,1,13174420,12713,5.98,1.47,12,0.00,16131.00,65569.00,136500,20231227,-29.30,93000,20241127,3.76,130900,-26.28,20240102,93000,3.76,20241127,137800,-29.97,20231226,93000,3.76,20241127,0.68,N,185750,2500,329 억,,2044996,N,N,140,N,00,N 20241128,161004,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,97800,3500,2,3.71,3145623700,32355,145.80,94600,98700,94500,122500,66100,94300,97222.18,15.46,0,9110,96366,95332,94166,93132,91966,95850,93650,329,28200,2500,71660,100,1,13174420,12885,6.06,1.49,12,0.25,16131.00,65569.00,136500,20231227,-28.35,93000,20241127,5.16,130900,-25.29,20240102,93000,5.16,20241127,137800,-29.03,20231226,93000,5.16,20241127,0.68,N,185750,2500,329 억,,2037197,N,N,140,N,00,N 20241128,151023,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,97900,3600,2,3.82,2921705400,30066,135.49,94600,98700,94500,122500,66100,94300,97176.39,15.46,0,8322,96366,95332,94166,93132,91966,95850,93650,329,28200,2500,71660,100,1,13174420,12898,6.07,1.49,12,0.23,16131.00,65569.00,136500,20231227,-28.28,93000,20241127,5.27,130900,-25.21,20240102,93000,5.27,20241127,137800,-28.96,20231226,93000,5.27,20241127,0.68,N,185750,2500,329 억,,2037197,N,N,15,N,00,N 20241128,141020,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,98600,4300,2,4.56,2496411700,25733,115.96,94600,98700,94500,122500,66100,94300,97012.07,15.46,0,7861,96366,95332,94166,93132,91966,95850,93650,329,28200,2500,71660,100,1,13174420,12990,6.11,1.50,12,0.20,16131.00,65569.00,136500,20231227,-27.77,93000,20241127,6.02,130900,-24.68,20240102,93000,6.02,20241127,137800,-28.45,20231226,93000,6.02,20241127,0.68,N,185750,2500,329 억,,2037197,N,N,15,N,00,N diff --git a/186230/price/prices-20241101.csv b/186230/price/prices-20241101.csv index cfe8199fd9db..b1a7e0fc0357 100644 --- a/186230/price/prices-20241101.csv +++ b/186230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9190,-100,5,-1.08,200117290,21891,71.00,9290,9360,9040,12070,6510,9290,9141.48,0.70,0,-5317,9543,9416,9323,9196,9103,9370,9150,54,2780,500,6500,10,1,10820188,994,-7.77,2.28,12,0.20,-1183.00,4027.00,13630,20240521,-32.58,7000,20231207,31.29,13630,-32.58,20240521,7760,18.43,20241113,13630,-32.58,20240521,7000,31.29,20231207,1.58,N,186230,500,54 억,,75216,N,N,0,N,00,N +20241129,151019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9090,-200,5,-2.15,166134720,18185,58.98,9290,9360,9040,12070,6510,9290,9135.81,0.70,0,-5244,9543,9416,9323,9196,9103,9370,9150,54,2780,500,6500,10,1,10820188,984,-7.68,2.26,12,0.17,-1183.00,4027.00,13630,20240521,-33.31,7000,20231207,29.86,13630,-33.31,20240521,7760,17.14,20241113,13630,-33.31,20240521,7000,29.86,20231207,1.58,N,186230,500,54 억,,75216,N,N,0,N,00,N +20241129,141022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9110,-180,5,-1.94,150477950,16465,53.40,9290,9360,9040,12070,6510,9290,9139.26,0.70,0,-6049,9543,9416,9323,9196,9103,9370,9150,54,2780,500,6500,10,1,10820188,986,-7.70,2.26,12,0.15,-1183.00,4027.00,13630,20240521,-33.16,7000,20231207,30.14,13630,-33.16,20240521,7760,17.40,20241113,13630,-33.16,20240521,7000,30.14,20231207,1.58,N,186230,500,54 억,,75216,N,N,0,N,00,N +20241129,131018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9120,-170,5,-1.83,137178850,15009,48.68,9290,9360,9040,12070,6510,9290,9139.77,0.70,0,-6140,9543,9416,9323,9196,9103,9370,9150,54,2780,500,6500,10,1,10820188,987,-7.71,2.26,12,0.14,-1183.00,4027.00,13630,20240521,-33.09,7000,20231207,30.29,13630,-33.09,20240521,7760,17.53,20241113,13630,-33.09,20240521,7000,30.29,20231207,1.58,N,186230,500,54 억,,75216,N,N,0,N,00,N +20241129,121019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9120,-170,5,-1.83,94309230,10299,33.40,9290,9360,9120,12070,6510,9290,9157.12,0.70,0,-4042,9543,9416,9323,9196,9103,9370,9150,54,2780,500,6500,10,1,10820188,987,-7.71,2.26,12,0.10,-1183.00,4027.00,13630,20240521,-33.09,7000,20231207,30.29,13630,-33.09,20240521,7760,17.53,20241113,13630,-33.09,20240521,7000,30.29,20231207,1.58,N,186230,500,54 억,,75216,N,N,0,N,00,N +20241129,111022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9160,-130,5,-1.40,72431800,7905,25.64,9290,9360,9120,12070,6510,9290,9162.78,0.70,0,-3547,9543,9416,9323,9196,9103,9370,9150,54,2780,500,6500,10,1,10820188,991,-7.74,2.27,12,0.07,-1183.00,4027.00,13630,20240521,-32.80,7000,20231207,30.86,13630,-32.80,20240521,7760,18.04,20241113,13630,-32.80,20240521,7000,30.86,20231207,1.58,N,186230,500,54 억,,75216,N,N,0,N,00,N +20241129,101015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9150,-140,5,-1.51,58074770,6338,20.56,9290,9360,9120,12070,6510,9290,9162.95,0.70,0,-3244,9543,9416,9323,9196,9103,9370,9150,54,2780,500,6500,10,1,10820188,990,-7.73,2.27,12,0.06,-1183.00,4027.00,13630,20240521,-32.87,7000,20231207,30.71,13630,-32.87,20240521,7760,17.91,20241113,13630,-32.87,20240521,7000,30.71,20231207,1.58,N,186230,500,54 억,,75216,N,N,0,N,00,N +20241129,091019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9170,-120,5,-1.29,6499890,707,2.29,9290,9360,9150,12070,6510,9290,9193.62,0.70,0,-420,9543,9416,9323,9196,9103,9370,9150,54,2780,500,6500,10,1,10820188,992,-7.75,2.28,12,0.01,-1183.00,4027.00,13630,20240521,-32.72,7000,20231207,31.00,13630,-32.72,20240521,7760,18.17,20241113,13630,-32.72,20240521,7000,31.00,20231207,1.58,N,186230,500,54 억,,75216,N,N,0,N,00,N 20241128,161004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9290,-30,5,-0.32,287730080,30830,54.84,9300,9450,9230,12110,6530,9320,9332.80,0.74,0,-5562,9700,9510,9220,9030,8740,9605,9125,54,2790,500,6520,10,1,10820188,1005,-7.85,2.31,12,0.28,-1183.00,4027.00,13630,20240521,-31.84,7000,20231207,32.71,13630,-31.84,20240521,7760,19.72,20241113,13630,-31.84,20240521,7000,32.71,20231207,1.57,N,186230,500,54 억,,80223,N,N,0,N,00,N 20241128,151024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9280,-40,5,-0.43,283989470,30427,54.12,9300,9450,9230,12110,6530,9320,9333.47,0.74,0,-5518,9700,9510,9220,9030,8740,9605,9125,54,2790,500,6520,10,1,10820188,1004,-7.84,2.30,12,0.28,-1183.00,4027.00,13630,20240521,-31.91,7000,20231207,32.57,13630,-31.91,20240521,7760,19.59,20241113,13630,-31.91,20240521,7000,32.57,20231207,1.57,N,186230,500,54 억,,80223,N,N,0,N,00,N 20241128,141021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9290,-30,5,-0.32,243923900,26092,46.41,9300,9450,9230,12110,6530,9320,9348.61,0.74,0,-7510,9700,9510,9220,9030,8740,9605,9125,54,2790,500,6520,10,1,10820188,1005,-7.85,2.31,12,0.24,-1183.00,4027.00,13630,20240521,-31.84,7000,20231207,32.71,13630,-31.84,20240521,7760,19.72,20241113,13630,-31.84,20240521,7000,32.71,20231207,1.57,N,186230,500,54 억,,80223,N,N,0,N,00,N diff --git a/187220/price/prices-20241101.csv b/187220/price/prices-20241101.csv index e8a809174d48..12e53b1a6c01 100644 --- a/187220/price/prices-20241101.csv +++ b/187220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3820,130,2,3.52,3579154420,967537,19.92,3690,3830,3545,4795,2585,3690,3698.38,0.55,0,-17077,4476,4082,3841,3447,3206,3962,3327,58,1105,500,2210,5,1,11698021,447,-3.01,0.52,12,8.27,-1269.00,7330.00,9480,20231227,-59.70,2760,20240909,38.41,9160,-58.30,20240103,2760,38.41,20240909,9480,-59.70,20231227,2760,38.41,20240909,1.74,N,187220,500,58 억,,64234,N,N,0,N,00,N +20241129,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3720,30,2,0.81,2904688430,788384,16.23,3690,3830,3545,4795,2585,3690,3684.36,0.55,0,-19379,4476,4082,3841,3447,3206,3962,3327,58,1105,500,2210,5,1,11698021,435,-2.93,0.51,12,6.74,-1269.00,7330.00,9480,20231227,-60.76,2760,20240909,34.78,9160,-59.39,20240103,2760,34.78,20240909,9480,-60.76,20231227,2760,34.78,20240909,1.74,N,187220,500,58 억,,64234,N,N,0,N,00,N +20241129,141022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3650,-40,5,-1.08,2199635985,598805,12.33,3690,3830,3545,4795,2585,3690,3673.37,0.55,0,3826,4476,4082,3841,3447,3206,3962,3327,58,1105,500,2210,5,1,11698021,427,-2.88,0.50,12,5.12,-1269.00,7330.00,9480,20231227,-61.50,2760,20240909,32.25,9160,-60.15,20240103,2760,32.25,20240909,9480,-61.50,20231227,2760,32.25,20240909,1.74,N,187220,500,58 억,,64234,N,N,0,N,00,N +20241129,131018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,15,2,0.41,2044461915,556522,11.46,3690,3830,3545,4795,2585,3690,3673.63,0.55,0,2573,4476,4082,3841,3447,3206,3962,3327,58,1105,500,2210,5,1,11698021,433,-2.92,0.51,12,4.76,-1269.00,7330.00,9480,20231227,-60.92,2760,20240909,34.24,9160,-59.55,20240103,2760,34.24,20240909,9480,-60.92,20231227,2760,34.24,20240909,1.74,N,187220,500,58 억,,64234,N,N,0,N,00,N +20241129,121020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,-115,5,-3.12,1655974070,451120,9.29,3690,3830,3545,4795,2585,3690,3670.79,0.55,0,-14228,4476,4082,3841,3447,3206,3962,3327,58,1105,500,2210,5,1,11698021,418,-2.82,0.49,12,3.86,-1269.00,7330.00,9480,20231227,-62.29,2760,20240909,29.53,9160,-60.97,20240103,2760,29.53,20240909,9480,-62.29,20231227,2760,29.53,20240909,1.74,N,187220,500,58 억,,64234,N,N,0,N,00,N +20241129,111022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,-70,5,-1.90,1547522395,420973,8.67,3690,3830,3545,4795,2585,3690,3676.05,0.55,0,-15573,4476,4082,3841,3447,3206,3962,3327,58,1105,500,2210,5,1,11698021,423,-2.85,0.49,12,3.60,-1269.00,7330.00,9480,20231227,-61.81,2760,20240909,31.16,9160,-60.48,20240103,2760,31.16,20240909,9480,-61.81,20231227,2760,31.16,20240909,1.74,N,187220,500,58 억,,64234,N,N,0,N,00,N +20241129,101016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,-70,5,-1.90,1422587130,386455,7.96,3690,3830,3545,4795,2585,3690,3681.11,0.55,0,-15487,4476,4082,3841,3447,3206,3962,3327,58,1105,500,2210,5,1,11698021,423,-2.85,0.49,12,3.30,-1269.00,7330.00,9480,20231227,-61.81,2760,20240909,31.16,9160,-60.48,20240103,2760,31.16,20240909,9480,-61.81,20231227,2760,31.16,20240909,1.74,N,187220,500,58 억,,64234,N,N,0,N,00,N +20241129,091019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-30,5,-0.81,190348945,51544,1.06,3690,3745,3650,4795,2585,3690,3692.96,0.55,0,-3259,4476,4082,3841,3447,3206,3962,3327,58,1105,500,2210,5,1,11698021,428,-2.88,0.50,12,0.44,-1269.00,7330.00,9480,20231227,-61.39,2760,20240909,32.61,9160,-60.04,20240103,2760,32.61,20240909,9480,-61.39,20231227,2760,32.61,20240909,1.74,N,187220,500,58 억,,64234,N,N,0,N,00,N 20241128,161005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-60,5,-1.60,18986400995,4835716,42.53,3710,4235,3600,4875,2625,3750,3926.34,0.42,0,12300,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,432,-2.91,0.50,12,41.34,-1269.00,7330.00,9480,20231227,-61.08,2760,20240909,33.70,9160,-59.72,20240103,2760,33.70,20240909,9480,-61.08,20231227,2760,33.70,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N 20241128,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-60,5,-1.60,18875053535,4805464,42.26,3710,4235,3600,4875,2625,3750,3927.83,0.42,0,12797,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,432,-2.91,0.50,12,41.08,-1269.00,7330.00,9480,20231227,-61.08,2760,20240909,33.70,9160,-59.72,20240103,2760,33.70,20240909,9480,-61.08,20231227,2760,33.70,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N 20241128,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-40,5,-1.07,18464551225,4694200,41.28,3710,4235,3600,4875,2625,3750,3933.48,0.42,0,8161,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,434,-2.92,0.51,12,40.13,-1269.00,7330.00,9480,20231227,-60.86,2760,20240909,34.42,9160,-59.50,20240103,2760,34.42,20240909,9480,-60.86,20231227,2760,34.42,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N diff --git a/187270/price/prices-20241101.csv b/187270/price/prices-20241101.csv index 46c100b66bea..8074b6006765 100644 --- a/187270/price/prices-20241101.csv +++ b/187270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-85,5,-2.72,52031510,17025,127.57,3120,3120,3025,4060,2190,3125,3056.18,0.69,0,-3102,3178,3151,3118,3091,3058,3155,3095,51,935,500,2250,5,1,10143845,308,7.79,0.48,12,0.17,390.00,6296.00,5890,20240403,-48.39,2930,20241115,3.75,5890,-48.39,20240403,2930,3.75,20241115,5890,-48.39,20240403,2930,3.75,20241115,2.66,N,187270,500,50 억,,70201,N,N,0,N,00,N +20241129,151020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-70,5,-2.24,45685890,14943,111.97,3120,3120,3025,4060,2190,3125,3057.34,0.69,0,-3082,3178,3151,3118,3091,3058,3155,3095,51,935,500,2250,5,1,10143845,310,7.83,0.49,12,0.15,390.00,6296.00,5890,20240403,-48.13,2930,20241115,4.27,5890,-48.13,20240403,2930,4.27,20241115,5890,-48.13,20240403,2930,4.27,20241115,2.66,N,187270,500,50 억,,70201,N,N,0,N,00,N +20241129,141022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-55,5,-1.76,26117235,8506,63.73,3120,3120,3050,4060,2190,3125,3070.45,0.69,0,-2611,3178,3151,3118,3091,3058,3155,3095,51,935,500,2250,5,1,10143845,311,7.87,0.49,12,0.08,390.00,6296.00,5890,20240403,-47.88,2930,20241115,4.78,5890,-47.88,20240403,2930,4.78,20241115,5890,-47.88,20240403,2930,4.78,20241115,2.66,N,187270,500,50 억,,70201,N,N,0,N,00,N +20241129,131018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,-60,5,-1.92,21974780,7155,53.61,3120,3120,3050,4060,2190,3125,3071.25,0.69,0,-2487,3178,3151,3118,3091,3058,3155,3095,51,935,500,2250,5,1,10143845,311,7.86,0.49,12,0.07,390.00,6296.00,5890,20240403,-47.96,2930,20241115,4.61,5890,-47.96,20240403,2930,4.61,20241115,5890,-47.96,20240403,2930,4.61,20241115,2.66,N,187270,500,50 억,,70201,N,N,0,N,00,N +20241129,121020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,-50,5,-1.60,15460885,5021,37.62,3120,3120,3050,4060,2190,3125,3079.24,0.69,0,-2475,3178,3151,3118,3091,3058,3155,3095,51,935,500,2250,5,1,10143845,312,7.88,0.49,12,0.05,390.00,6296.00,5890,20240403,-47.79,2930,20241115,4.95,5890,-47.79,20240403,2930,4.95,20241115,5890,-47.79,20240403,2930,4.95,20241115,2.66,N,187270,500,50 억,,70201,N,N,0,N,00,N +20241129,111022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-35,5,-1.12,9265210,3002,22.49,3120,3120,3060,4060,2190,3125,3086.35,0.69,0,-1796,3178,3151,3118,3091,3058,3155,3095,51,935,500,2250,5,1,10143845,313,7.92,0.49,12,0.03,390.00,6296.00,5890,20240403,-47.54,2930,20241115,5.46,5890,-47.54,20240403,2930,5.46,20241115,5890,-47.54,20240403,2930,5.46,20241115,2.66,N,187270,500,50 억,,70201,N,N,0,N,00,N +20241129,101016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,-60,5,-1.92,6601915,2135,16.00,3120,3120,3065,4060,2190,3125,3092.23,0.69,0,-1651,3178,3151,3118,3091,3058,3155,3095,51,935,500,2250,5,1,10143845,311,7.86,0.49,12,0.02,390.00,6296.00,5890,20240403,-47.96,2930,20241115,4.61,5890,-47.96,20240403,2930,4.61,20241115,5890,-47.96,20240403,2930,4.61,20241115,2.66,N,187270,500,50 억,,70201,N,N,0,N,00,N +20241129,091019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-35,5,-1.12,1355710,438,3.28,3120,3120,3090,4060,2190,3125,3095.23,0.69,0,-12,3178,3151,3118,3091,3058,3155,3095,51,935,500,2250,5,1,10143845,313,7.92,0.49,12,0.00,390.00,6296.00,5890,20240403,-47.54,2930,20241115,5.46,5890,-47.54,20240403,2930,5.46,20241115,5890,-47.54,20240403,2930,5.46,20241115,2.66,N,187270,500,50 억,,70201,N,N,0,N,00,N 20241128,161005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,0,3,0.00,41457735,13304,161.22,3125,3145,3085,4060,2190,3125,3116.19,0.70,0,-700,3265,3195,3160,3090,3055,3177,3072,51,935,500,2250,5,1,10143845,317,8.01,0.50,12,0.13,390.00,6296.00,5890,20240403,-46.94,2930,20241115,6.66,5890,-46.94,20240403,2930,6.66,20241115,5890,-46.94,20240403,2930,6.66,20241115,2.73,N,187270,500,50 억,,70901,N,N,0,N,00,N 20241128,151024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,0,3,0.00,41189200,13218,160.18,3125,3145,3085,4060,2190,3125,3116.14,0.70,0,-706,3265,3195,3160,3090,3055,3177,3072,51,935,500,2250,5,1,10143845,317,8.01,0.50,12,0.13,390.00,6296.00,5890,20240403,-46.94,2930,20241115,6.66,5890,-46.94,20240403,2930,6.66,20241115,5890,-46.94,20240403,2930,6.66,20241115,2.73,N,187270,500,50 억,,70901,N,N,0,N,00,N 20241128,141021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-10,5,-0.32,37043445,11888,144.06,3125,3145,3085,4060,2190,3125,3116.04,0.70,0,-853,3265,3195,3160,3090,3055,3177,3072,51,935,500,2250,5,1,10143845,316,7.99,0.49,12,0.12,390.00,6296.00,5890,20240403,-47.11,2930,20241115,6.31,5890,-47.11,20240403,2930,6.31,20241115,5890,-47.11,20240403,2930,6.31,20241115,2.73,N,187270,500,50 억,,70901,N,N,0,N,00,N diff --git a/187420/price/prices-20241101.csv b/187420/price/prices-20241101.csv index bd6347e8a892..185cba88f7e4 100644 --- a/187420/price/prices-20241101.csv +++ b/187420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-165,5,-3.91,633185725,155430,30.12,4195,4205,4020,5470,2955,4215,4073.80,0.97,0,-11150,4588,4401,4103,3916,3618,4495,4010,120,1255,500,2950,5,1,24008445,972,-32.14,4.29,12,0.65,-126.00,944.00,5930,20241030,-31.70,2880,20240805,40.62,5930,-31.70,20241030,2880,40.62,20240805,5930,-31.70,20241030,2880,40.62,20240805,0.02,N,187420,500,120 억,,232397,N,N,0,N,00,N +20241129,151020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-165,5,-3.91,601501445,147607,28.61,4195,4205,4020,5470,2955,4215,4075.02,0.97,0,-8004,4588,4401,4103,3916,3618,4495,4010,120,1255,500,2950,5,1,24008445,972,-32.14,4.29,12,0.61,-126.00,944.00,5930,20241030,-31.70,2880,20240805,40.62,5930,-31.70,20241030,2880,40.62,20240805,5930,-31.70,20241030,2880,40.62,20240805,0.02,N,187420,500,120 억,,232397,N,N,0,N,00,N +20241129,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-130,5,-3.08,429869735,105285,20.40,4195,4205,4020,5470,2955,4215,4082.92,0.97,0,-2195,4588,4401,4103,3916,3618,4495,4010,120,1255,500,2950,5,1,24008445,981,-32.42,4.33,12,0.44,-126.00,944.00,5930,20241030,-31.11,2880,20240805,41.84,5930,-31.11,20241030,2880,41.84,20240805,5930,-31.11,20241030,2880,41.84,20240805,0.02,N,187420,500,120 억,,232397,N,N,0,N,00,N +20241129,131019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-115,5,-2.73,388652415,95199,18.45,4195,4205,4020,5470,2955,4215,4082.53,0.97,0,-1181,4588,4401,4103,3916,3618,4495,4010,120,1255,500,2950,5,1,24008445,984,-32.54,4.34,12,0.40,-126.00,944.00,5930,20241030,-30.86,2880,20240805,42.36,5930,-30.86,20241030,2880,42.36,20240805,5930,-30.86,20241030,2880,42.36,20240805,0.02,N,187420,500,120 억,,232397,N,N,0,N,00,N +20241129,121020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,-105,5,-2.49,371356655,90982,17.63,4195,4205,4020,5470,2955,4215,4081.65,0.97,0,-1007,4588,4401,4103,3916,3618,4495,4010,120,1255,500,2950,5,1,24008445,987,-32.62,4.35,12,0.38,-126.00,944.00,5930,20241030,-30.69,2880,20240805,42.71,5930,-30.69,20241030,2880,42.71,20240805,5930,-30.69,20241030,2880,42.71,20240805,0.02,N,187420,500,120 억,,232397,N,N,0,N,00,N +20241129,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-130,5,-3.08,338323995,82886,16.06,4195,4205,4020,5470,2955,4215,4081.80,0.97,0,984,4588,4401,4103,3916,3618,4495,4010,120,1255,500,2950,5,1,24008445,981,-32.42,4.33,12,0.35,-126.00,944.00,5930,20241030,-31.11,2880,20240805,41.84,5930,-31.11,20241030,2880,41.84,20240805,5930,-31.11,20241030,2880,41.84,20240805,0.02,N,187420,500,120 억,,232397,N,N,0,N,00,N +20241129,101016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-165,5,-3.91,264119150,64593,12.52,4195,4205,4020,5470,2955,4215,4088.97,0.97,0,-4181,4588,4401,4103,3916,3618,4495,4010,120,1255,500,2950,5,1,24008445,972,-32.14,4.29,12,0.27,-126.00,944.00,5930,20241030,-31.70,2880,20240805,40.62,5930,-31.70,20241030,2880,40.62,20240805,5930,-31.70,20241030,2880,40.62,20240805,0.02,N,187420,500,120 억,,232397,N,N,0,N,00,N +20241129,091020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,-105,5,-2.49,65687225,15905,3.08,4195,4205,4080,5470,2955,4215,4129.97,0.97,0,-1049,4588,4401,4103,3916,3618,4495,4010,120,1255,500,2950,5,1,24008445,987,-32.62,4.35,12,0.07,-126.00,944.00,5930,20241030,-30.69,2880,20240805,42.71,5930,-30.69,20241030,2880,42.71,20240805,5930,-30.69,20241030,2880,42.71,20240805,0.02,N,187420,500,120 억,,232397,N,N,0,N,00,N 20241128,161005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,355,2,9.20,2127525120,513789,500.24,3910,4290,3805,5010,2705,3860,4140.85,0.61,0,90836,3993,3926,3883,3816,3773,3905,3795,120,1150,500,2700,5,1,24008445,1012,-33.45,4.47,12,2.14,-126.00,944.00,5930,20241030,-28.92,2880,20240805,46.35,5930,-28.92,20241030,2880,46.35,20240805,5930,-28.92,20241030,2880,46.35,20240805,0.12,N,187420,500,120 억,,146108,N,N,0,N,00,N 20241128,151025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,370,2,9.59,2015048400,487192,474.34,3910,4290,3805,5010,2705,3860,4136.05,0.61,0,91681,3993,3926,3883,3816,3773,3905,3795,120,1150,500,2700,5,1,24008445,1016,-33.57,4.48,12,2.03,-126.00,944.00,5930,20241030,-28.67,2880,20240805,46.88,5930,-28.67,20241030,2880,46.88,20240805,5930,-28.67,20241030,2880,46.88,20240805,0.12,N,187420,500,120 억,,146108,N,N,0,N,00,N 20241128,141022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,350,2,9.07,1808821170,438233,426.67,3910,4290,3805,5010,2705,3860,4127.53,0.61,0,70458,3993,3926,3883,3816,3773,3905,3795,120,1150,500,2700,5,1,24008445,1011,-33.41,4.46,12,1.83,-126.00,944.00,5930,20241030,-29.01,2880,20240805,46.18,5930,-29.01,20241030,2880,46.18,20240805,5930,-29.01,20241030,2880,46.18,20240805,0.12,N,187420,500,120 억,,146108,N,N,0,N,00,N diff --git a/187660/price/prices-20241101.csv b/187660/price/prices-20241101.csv index aa27c7857528..68b719e6fc6a 100644 --- a/187660/price/prices-20241101.csv +++ b/187660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161003,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1599,-52,5,-3.15,140776447,87182,77.84,1683,1683,1550,2145,1156,1651,1615.13,1.02,0,-35574,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,349,-12.59,1.26,12,0.40,-127.00,1273.00,2015,20241023,-20.65,952,20231222,67.96,2015,-20.65,20241023,975,64.00,20240102,3970,-59.72,20241023,1550,3.16,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N +20241129,151020,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1599,-52,5,-3.15,102014368,62705,55.98,1683,1683,1590,2145,1156,1651,1626.89,1.02,0,-30737,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,349,-12.59,1.26,12,0.29,-127.00,1273.00,2015,20241023,-20.65,952,20231222,67.96,2015,-20.65,20241023,975,64.00,20240102,3970,-59.72,20241023,1590,0.57,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N +20241129,141023,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1618,-33,5,-2.00,70400308,42991,38.38,1683,1683,1609,2145,1156,1651,1637.56,1.02,0,-21217,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,353,-12.74,1.27,12,0.20,-127.00,1273.00,2015,20241023,-19.70,952,20231222,69.96,2015,-19.70,20241023,975,65.95,20240102,3970,-59.24,20241023,1609,0.56,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N +20241129,131019,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1632,-19,5,-1.15,50083333,30473,27.21,1683,1683,1626,2145,1156,1651,1643.53,1.02,0,-16203,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,356,-12.85,1.28,12,0.14,-127.00,1273.00,2015,20241023,-19.01,952,20231222,71.43,2015,-19.01,20241023,975,67.38,20240102,3970,-58.89,20241023,1626,0.37,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N +20241129,121021,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1647,-4,5,-0.24,36102491,21914,19.56,1683,1683,1634,2145,1156,1651,1647.46,1.02,0,-12357,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,360,-12.97,1.29,12,0.10,-127.00,1273.00,2015,20241023,-18.26,952,20231222,73.00,2015,-18.26,20241023,975,68.92,20240102,3970,-58.51,20241023,1634,0.80,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N +20241129,111023,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1642,-9,5,-0.55,30604639,18564,16.57,1683,1683,1634,2145,1156,1651,1648.60,1.02,0,-10568,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,359,-12.93,1.29,12,0.09,-127.00,1273.00,2015,20241023,-18.51,952,20231222,72.48,2015,-18.51,20241023,975,68.41,20240102,3970,-58.64,20241023,1634,0.49,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N +20241129,101016,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1646,-5,5,-0.30,25447241,15427,13.77,1683,1683,1634,2145,1156,1651,1649.53,1.02,0,-9158,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,359,-12.96,1.29,12,0.07,-127.00,1273.00,2015,20241023,-18.31,952,20231222,72.90,2015,-18.31,20241023,975,68.82,20240102,3970,-58.54,20241023,1634,0.73,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N +20241129,091020,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1659,8,2,0.48,5581263,3375,3.01,1683,1683,1634,2145,1156,1651,1653.71,1.02,0,-1057,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,362,-13.06,1.30,12,0.02,-127.00,1273.00,2015,20241023,-17.67,952,20231222,74.26,2015,-17.67,20241023,975,70.15,20240102,3970,-58.21,20241023,1634,1.53,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N 20241128,161006,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1651,-69,5,-4.01,188026744,111802,30.35,1712,1723,1651,2235,1204,1720,1681.78,1.23,0,-46923,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,361,-13.00,1.30,12,0.51,-127.00,1273.00,2015,20241023,-18.06,952,20231222,73.42,2015,-18.06,20241023,975,69.33,20240102,3970,-58.41,20241023,1651,0.00,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N 20241128,151025,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1658,-62,5,-3.60,166507813,98773,26.82,1712,1723,1651,2235,1204,1720,1685.76,1.23,0,-41595,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,362,-13.06,1.30,12,0.45,-127.00,1273.00,2015,20241023,-17.72,952,20231222,74.16,2015,-17.72,20241023,975,70.05,20240102,3970,-58.24,20241023,1651,0.42,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N 20241128,141022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1680,-40,5,-2.33,141560948,83766,22.74,1712,1723,1669,2235,1204,1720,1689.96,1.23,0,-35077,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,367,-13.23,1.32,12,0.38,-127.00,1273.00,2015,20241023,-16.63,952,20231222,76.47,2015,-16.63,20241023,975,72.31,20240102,3970,-57.68,20241023,1669,0.66,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N diff --git a/187790/price/prices-20241101.csv b/187790/price/prices-20241101.csv index 56197d9461ae..3b716bb1a58a 100644 --- a/187790/price/prices-20241101.csv +++ b/187790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1529,20231128,-32.96,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1445,-29.07,20231130,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241129,151021,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1529,20231128,-32.96,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1445,-29.07,20231130,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241129,141023,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1529,20231128,-32.96,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1445,-29.07,20231130,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241129,131019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1529,20231128,-32.96,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1445,-29.07,20231130,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241129,121021,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1529,20231128,-32.96,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1445,-29.07,20231130,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241129,111023,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1529,20231128,-32.96,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1445,-29.07,20231130,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241129,101017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1529,20231128,-32.96,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1445,-29.07,20231130,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241129,091020,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1529,20231128,-32.96,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1445,-29.07,20231130,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241128,161006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241128,151025,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241128,141022,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20241101.csv b/187870/price/prices-20241101.csv index bdcc6f4a4bbc..ad8e0297bec9 100644 --- a/187870/price/prices-20241101.csv +++ b/187870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12530,-200,5,-1.57,41107640,3256,142.62,12680,13000,12500,16540,8920,12730,12625.20,0.78,0,435,13170,12950,12830,12610,12490,12890,12550,35,3810,500,8910,10,1,7036609,882,12.25,0.62,12,0.05,1023.00,20221.00,17570,20240618,-28.69,11250,20240805,11.38,17570,-28.69,20240618,11250,11.38,20240805,17570,-28.69,20240618,11250,11.38,20240805,0.68,N,187870,500,35 억,,55177,N,N,0,N,00,N +20241129,151021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12680,-50,5,-0.39,34624800,2739,119.97,12680,13000,12500,16540,8920,12730,12641.40,0.78,0,479,13170,12950,12830,12610,12490,12890,12550,35,3810,500,8910,10,1,7036609,892,12.39,0.63,12,0.04,1023.00,20221.00,17570,20240618,-27.83,11250,20240805,12.71,17570,-27.83,20240618,11250,12.71,20240805,17570,-27.83,20240618,11250,12.71,20240805,0.68,N,187870,500,35 억,,55177,N,N,0,N,00,N +20241129,141024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12540,-190,5,-1.49,34195780,2705,118.48,12680,13000,12500,16540,8920,12730,12641.69,0.78,0,498,13170,12950,12830,12610,12490,12890,12550,35,3810,500,8910,10,1,7036609,882,12.26,0.62,12,0.04,1023.00,20221.00,17570,20240618,-28.63,11250,20240805,11.47,17570,-28.63,20240618,11250,11.47,20240805,17570,-28.63,20240618,11250,11.47,20240805,0.68,N,187870,500,35 억,,55177,N,N,0,N,00,N +20241129,131020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12510,-220,5,-1.73,30383410,2401,105.17,12680,13000,12500,16540,8920,12730,12654.48,0.78,0,475,13170,12950,12830,12610,12490,12890,12550,35,3810,500,8910,10,1,7036609,880,12.23,0.62,12,0.03,1023.00,20221.00,17570,20240618,-28.80,11250,20240805,11.20,17570,-28.80,20240618,11250,11.20,20240805,17570,-28.80,20240618,11250,11.20,20240805,0.68,N,187870,500,35 억,,55177,N,N,0,N,00,N +20241129,121021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12590,-140,5,-1.10,27840450,2199,96.32,12680,13000,12570,16540,8920,12730,12660.50,0.78,0,412,13170,12950,12830,12610,12490,12890,12550,35,3810,500,8910,10,1,7036609,886,12.31,0.62,12,0.03,1023.00,20221.00,17570,20240618,-28.34,11250,20240805,11.91,17570,-28.34,20240618,11250,11.91,20240805,17570,-28.34,20240618,11250,11.91,20240805,0.68,N,187870,500,35 억,,55177,N,N,0,N,00,N +20241129,111024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12850,120,2,0.94,24238250,1914,83.84,12680,13000,12600,16540,8920,12730,12663.66,0.78,0,377,13170,12950,12830,12610,12490,12890,12550,35,3810,500,8910,10,1,7036609,904,12.56,0.64,12,0.03,1023.00,20221.00,17570,20240618,-26.86,11250,20240805,14.22,17570,-26.86,20240618,11250,14.22,20240805,17570,-26.86,20240618,11250,14.22,20240805,0.68,N,187870,500,35 억,,55177,N,N,0,N,00,N +20241129,101017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12980,250,2,1.96,2768940,218,9.55,12680,13000,12680,16540,8920,12730,12701.56,0.78,0,157,13170,12950,12830,12610,12490,12890,12550,35,3810,500,8910,10,1,7036609,913,12.69,0.64,12,0.00,1023.00,20221.00,17570,20240618,-26.12,11250,20240805,15.38,17570,-26.12,20240618,11250,15.38,20240805,17570,-26.12,20240618,11250,15.38,20240805,0.68,N,187870,500,35 억,,55177,N,N,0,N,00,N +20241129,091020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12680,-50,5,-0.39,1674070,132,5.78,12680,12690,12680,16540,8920,12730,12682.35,0.78,0,127,13170,12950,12830,12610,12490,12890,12550,35,3810,500,8910,10,1,7036609,892,12.39,0.63,12,0.00,1023.00,20221.00,17570,20240618,-27.83,11250,20240805,12.71,17570,-27.83,20240618,11250,12.71,20240805,17570,-27.83,20240618,11250,12.71,20240805,0.68,N,187870,500,35 억,,55177,N,N,0,N,00,N 20241128,161006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12730,-200,5,-1.55,29286060,2283,153.32,12930,13050,12710,16800,9060,12930,12827.88,0.78,0,75,13163,13046,12983,12866,12803,13015,12835,35,3870,500,9050,10,1,7036609,896,12.44,0.63,12,0.03,1023.00,20221.00,17570,20240618,-27.55,11250,20240805,13.16,17570,-27.55,20240618,11250,13.16,20240805,17570,-27.55,20240618,11250,13.16,20240805,0.68,N,187870,500,35 억,,55102,N,N,0,N,00,N 20241128,151026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12870,-60,5,-0.46,28368480,2211,148.49,12930,13050,12710,16800,9060,12930,12830.61,0.78,0,75,13163,13046,12983,12866,12803,13015,12835,35,3870,500,9050,10,1,7036609,906,12.58,0.64,12,0.03,1023.00,20221.00,17570,20240618,-26.75,11250,20240805,14.40,17570,-26.75,20240618,11250,14.40,20240805,17570,-26.75,20240618,11250,14.40,20240805,0.68,N,187870,500,35 억,,55102,N,N,0,N,00,N 20241128,141023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12850,-80,5,-0.62,12767450,993,66.69,12930,13050,12710,16800,9060,12930,12857.45,0.78,0,12,13163,13046,12983,12866,12803,13015,12835,35,3870,500,9050,10,1,7036609,904,12.56,0.64,12,0.01,1023.00,20221.00,17570,20240618,-26.86,11250,20240805,14.22,17570,-26.86,20240618,11250,14.22,20240805,17570,-26.86,20240618,11250,14.22,20240805,0.68,N,187870,500,35 억,,55102,N,N,0,N,00,N diff --git a/188260/price/prices-20241101.csv b/188260/price/prices-20241101.csv index 876cc93013df..fcd9d9807073 100644 --- a/188260/price/prices-20241101.csv +++ b/188260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161004,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2640,-75,5,-2.76,57787790,21799,94.41,2700,2815,2610,3525,1905,2715,2650.95,1.31,0,1279,2858,2786,2743,2671,2628,2822,2707,36,810,500,1620,5,1,7228470,191,-1.98,1.21,12,0.30,-1334.00,2190.00,5700,20240826,-53.68,2465,20241115,7.10,5700,-53.68,20240826,2465,7.10,20241115,5700,-53.68,20240826,2465,7.10,20241115,0.00,N,188260,500,36 억,,94583,N,N,0,N,00,N +20241129,151021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,-70,5,-2.58,55165485,20806,90.11,2700,2815,2610,3525,1905,2715,2651.42,1.31,0,1922,2858,2786,2743,2671,2628,2822,2707,36,810,500,1620,5,1,7228470,191,-1.98,1.21,12,0.29,-1334.00,2190.00,5700,20240826,-53.60,2465,20241115,7.30,5700,-53.60,20240826,2465,7.30,20241115,5700,-53.60,20240826,2465,7.30,20241115,0.00,N,188260,500,36 억,,94583,N,N,0,N,00,N +20241129,141024,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2700,-15,5,-0.55,41033745,15482,67.05,2700,2815,2610,3525,1905,2715,2650.42,1.31,0,-47,2858,2786,2743,2671,2628,2822,2707,36,810,500,1620,5,1,7228470,195,-2.02,1.23,12,0.21,-1334.00,2190.00,5700,20240826,-52.63,2465,20241115,9.53,5700,-52.63,20240826,2465,9.53,20241115,5700,-52.63,20240826,2465,9.53,20241115,0.00,N,188260,500,36 억,,94583,N,N,0,N,00,N +20241129,131020,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2650,-65,5,-2.39,37549730,14175,61.39,2700,2815,2610,3525,1905,2715,2649.01,1.31,0,573,2858,2786,2743,2671,2628,2822,2707,36,810,500,1620,5,1,7228470,192,-1.99,1.21,12,0.20,-1334.00,2190.00,5700,20240826,-53.51,2465,20241115,7.51,5700,-53.51,20240826,2465,7.51,20241115,5700,-53.51,20240826,2465,7.51,20241115,0.00,N,188260,500,36 억,,94583,N,N,0,N,00,N +20241129,121022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2650,-65,5,-2.39,35075405,13244,57.36,2700,2815,2610,3525,1905,2715,2648.40,1.31,0,1273,2858,2786,2743,2671,2628,2822,2707,36,810,500,1620,5,1,7228470,192,-1.99,1.21,12,0.18,-1334.00,2190.00,5700,20240826,-53.51,2465,20241115,7.51,5700,-53.51,20240826,2465,7.51,20241115,5700,-53.51,20240826,2465,7.51,20241115,0.00,N,188260,500,36 억,,94583,N,N,0,N,00,N +20241129,111024,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2665,-50,5,-1.84,27288190,10304,44.63,2700,2815,2610,3525,1905,2715,2648.31,1.31,0,1579,2858,2786,2743,2671,2628,2822,2707,36,810,500,1620,5,1,7228470,193,-2.00,1.22,12,0.14,-1334.00,2190.00,5700,20240826,-53.25,2465,20241115,8.11,5700,-53.25,20240826,2465,8.11,20241115,5700,-53.25,20240826,2465,8.11,20241115,0.00,N,188260,500,36 억,,94583,N,N,0,N,00,N +20241129,101017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,-55,5,-2.03,25290635,9550,41.36,2700,2815,2610,3525,1905,2715,2648.23,1.31,0,1287,2858,2786,2743,2671,2628,2822,2707,36,810,500,1620,5,1,7228470,192,-1.99,1.21,12,0.13,-1334.00,2190.00,5700,20240826,-53.33,2465,20241115,7.91,5700,-53.33,20240826,2465,7.91,20241115,5700,-53.33,20240826,2465,7.91,20241115,0.00,N,188260,500,36 억,,94583,N,N,0,N,00,N +20241129,091021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2710,-5,5,-0.18,974955,357,1.55,2700,2815,2700,3525,1905,2715,2730.97,1.31,0,-211,2858,2786,2743,2671,2628,2822,2707,36,810,500,1620,5,1,7228470,196,-2.03,1.24,12,0.00,-1334.00,2190.00,5700,20240826,-52.46,2465,20241115,9.94,5700,-52.46,20240826,2465,9.94,20241115,5700,-52.46,20240826,2465,9.94,20241115,0.00,N,188260,500,36 억,,94583,N,N,0,N,00,N 20241128,161007,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,-15,5,-0.55,63005465,22951,107.07,2700,2815,2700,3545,1915,2730,2745.22,1.38,0,-4934,2826,2777,2741,2692,2656,2760,2675,36,815,500,1630,5,1,7228470,196,-2.04,1.24,12,0.32,-1334.00,2190.00,5700,20240826,-52.37,2465,20241115,10.14,5700,-52.37,20240826,2465,10.14,20241115,5700,-52.37,20240826,2465,10.14,20241115,0.00,N,188260,500,36 억,,99517,N,N,0,N,00,N 20241128,151026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,-15,5,-0.55,61007835,22217,103.64,2700,2815,2700,3545,1915,2730,2746.00,1.38,0,-4600,2826,2777,2741,2692,2656,2760,2675,36,815,500,1630,5,1,7228470,196,-2.04,1.24,12,0.31,-1334.00,2190.00,5700,20240826,-52.37,2465,20241115,10.14,5700,-52.37,20240826,2465,10.14,20241115,5700,-52.37,20240826,2465,10.14,20241115,0.00,N,188260,500,36 억,,99517,N,N,0,N,00,N 20241128,141023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2735,5,2,0.18,58939025,21457,100.10,2700,2815,2700,3545,1915,2730,2746.84,1.38,0,-4863,2826,2777,2741,2692,2656,2760,2675,36,815,500,1630,5,1,7228470,198,-2.05,1.25,12,0.30,-1334.00,2190.00,5700,20240826,-52.02,2465,20241115,10.95,5700,-52.02,20240826,2465,10.95,20241115,5700,-52.02,20240826,2465,10.95,20241115,0.00,N,188260,500,36 억,,99517,N,N,0,N,00,N diff --git a/189300/price/prices-20241101.csv b/189300/price/prices-20241101.csv index e4b3c3a88f5a..3a8eaf120104 100644 --- a/189300/price/prices-20241101.csv +++ b/189300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161004,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,37200,-2450,5,-6.18,5450115750,144468,123.69,39150,39450,36950,51500,27800,39650,37725.80,10.46,0,-12976,42483,41066,40333,38916,38183,40700,38550,54,11850,500,28540,50,1,10733334,3993,67.51,1.43,12,1.35,551.00,25993.00,82400,20240104,-54.85,36950,20241129,0.68,82400,-54.85,20240104,36950,0.68,20241129,82400,-54.85,20240104,36950,0.68,20241129,2.22,N,189300,500,53 억,,1122767,N,N,636,N,00,N +20241129,151022,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,37200,-2450,5,-6.18,5221279000,138314,118.42,39150,39450,36950,51500,27800,39650,37749.16,10.46,0,-13027,42483,41066,40333,38916,38183,40700,38550,54,11850,500,28540,50,1,10733334,3993,67.51,1.43,12,1.29,551.00,25993.00,82400,20240104,-54.85,36950,20241129,0.68,82400,-54.85,20240104,36950,0.68,20241129,82400,-54.85,20240104,36950,0.68,20241129,2.22,N,189300,500,53 억,,1122767,N,N,91,N,00,N +20241129,141024,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,37450,-2200,5,-5.55,4376638800,115578,98.95,39150,39450,37050,51500,27800,39650,37867.06,10.46,0,-15724,42483,41066,40333,38916,38183,40700,38550,54,11850,500,28540,50,1,10733334,4020,67.97,1.44,12,1.08,551.00,25993.00,82400,20240104,-54.55,37050,20241129,1.08,82400,-54.55,20240104,37050,1.08,20241129,82400,-54.55,20240104,37050,1.08,20241129,2.22,N,189300,500,53 억,,1122767,N,N,91,N,00,N +20241129,131020,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,37400,-2250,5,-5.67,3970856500,104759,89.69,39150,39450,37050,51500,27800,39650,37904.31,10.46,0,-14779,42483,41066,40333,38916,38183,40700,38550,54,11850,500,28540,50,1,10733334,4014,67.88,1.44,12,0.98,551.00,25993.00,82400,20240104,-54.61,37050,20241129,0.94,82400,-54.61,20240104,37050,0.94,20241129,82400,-54.61,20240104,37050,0.94,20241129,2.22,N,189300,500,53 억,,1122767,N,N,91,N,00,N +20241129,121022,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,37400,-2250,5,-5.67,3583514750,94374,80.80,39150,39450,37050,51500,27800,39650,37971.03,10.46,0,-15169,42483,41066,40333,38916,38183,40700,38550,54,11850,500,28540,50,1,10733334,4014,67.88,1.44,12,0.88,551.00,25993.00,82400,20240104,-54.61,37050,20241129,0.94,82400,-54.61,20240104,37050,0.94,20241129,82400,-54.61,20240104,37050,0.94,20241129,2.22,N,189300,500,53 억,,1122767,N,N,91,N,00,N +20241129,111024,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,37400,-2250,5,-5.67,3230877300,84938,72.72,39150,39450,37050,51500,27800,39650,38037.65,10.46,0,-15073,42483,41066,40333,38916,38183,40700,38550,54,11850,500,28540,50,1,10733334,4014,67.88,1.44,12,0.79,551.00,25993.00,82400,20240104,-54.61,37050,20241129,0.94,82400,-54.61,20240104,37050,0.94,20241129,82400,-54.61,20240104,37050,0.94,20241129,2.22,N,189300,500,53 억,,1122767,N,N,91,N,00,N +20241129,101018,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,37850,-1800,5,-4.54,2234727150,58309,49.92,39150,39450,37500,51500,27800,39650,38325.10,10.46,0,-6004,42483,41066,40333,38916,38183,40700,38550,54,11850,500,28540,50,1,10733334,4063,68.69,1.46,12,0.54,551.00,25993.00,82400,20240104,-54.07,37500,20241129,0.93,82400,-54.07,20240104,37500,0.93,20241129,82400,-54.07,20240104,37500,0.93,20241129,2.22,N,189300,500,53 억,,1122767,N,N,91,N,00,N +20241129,091021,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,38300,-1350,5,-3.40,727592900,18811,16.11,39150,39450,38150,51500,27800,39650,38677.98,10.46,0,-5597,42483,41066,40333,38916,38183,40700,38550,54,11850,500,28540,50,1,10733334,4111,69.51,1.47,12,0.18,551.00,25993.00,82400,20240104,-53.52,38150,20241129,0.39,82400,-53.52,20240104,38150,0.39,20241129,82400,-53.52,20240104,38150,0.39,20241129,2.22,N,189300,500,53 억,,1122767,N,N,91,N,00,N 20241128,161007,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,39650,-600,5,-1.49,4710560750,116565,275.59,40700,41750,39600,52300,28200,40250,40415.56,10.57,0,4178,41383,40816,40483,39916,39583,41100,40200,54,12050,500,28980,50,1,10733334,4256,71.96,1.53,12,1.09,551.00,25993.00,82400,20240104,-51.88,39150,20241121,1.28,82400,-51.88,20240104,39150,1.28,20241121,82400,-51.88,20240104,39150,1.28,20241121,2.23,N,189300,500,53 억,,1134855,N,N,91,N,00,N 20241128,151026,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,39650,-600,5,-1.49,4454520250,110105,260.32,40700,41750,39600,52300,28200,40250,40457.02,10.57,0,4813,41383,40816,40483,39916,39583,41100,40200,54,12050,500,28980,50,1,10733334,4256,71.96,1.53,12,1.03,551.00,25993.00,82400,20240104,-51.88,39150,20241121,1.28,82400,-51.88,20240104,39150,1.28,20241121,82400,-51.88,20240104,39150,1.28,20241121,2.23,N,189300,500,53 억,,1134855,N,N,21,N,00,N 20241128,141023,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40050,-200,5,-0.50,3475311450,85503,202.15,40700,41750,39950,52300,28200,40250,40645.49,10.57,0,4455,41383,40816,40483,39916,39583,41100,40200,54,12050,500,28980,50,1,10733334,4299,72.69,1.54,12,0.80,551.00,25993.00,82400,20240104,-51.40,39150,20241121,2.30,82400,-51.40,20240104,39150,2.30,20241121,82400,-51.40,20240104,39150,2.30,20241121,2.23,N,189300,500,53 억,,1134855,N,N,21,N,00,N diff --git a/189330/price/prices-20241101.csv b/189330/price/prices-20241101.csv index fea622543e74..f6d585acbb1c 100644 --- a/189330/price/prices-20241101.csv +++ b/189330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,-220,5,-3.17,169594710,25205,109.08,6940,7010,6610,9030,4870,6950,6728.34,0.42,0,2696,7250,7100,6950,6800,6650,7100,6800,30,2080,500,4860,10,1,6092284,410,-6.33,2.77,12,0.41,-1063.00,2432.00,18090,20240315,-62.80,6070,20241114,10.87,18090,-62.80,20240315,6070,10.87,20241114,18090,-62.80,20240315,6070,10.87,20241114,0.72,N,189330,500,30 억,,25500,N,N,0,N,00,N +20241129,151022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6890,-60,5,-0.86,149203750,22185,96.01,6940,7010,6610,9030,4870,6950,6725.13,0.42,0,2984,7250,7100,6950,6800,6650,7100,6800,30,2080,500,4860,10,1,6092284,420,-6.48,2.83,12,0.36,-1063.00,2432.00,18090,20240315,-61.91,6070,20241114,13.51,18090,-61.91,20240315,6070,13.51,20241114,18090,-61.91,20240315,6070,13.51,20241114,0.72,N,189330,500,30 억,,25500,N,N,0,N,00,N +20241129,141025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,-150,5,-2.16,122175160,18217,78.84,6940,6940,6610,9030,4870,6950,6706.26,0.42,0,4185,7250,7100,6950,6800,6650,7100,6800,30,2080,500,4860,10,1,6092284,414,-6.40,2.80,12,0.30,-1063.00,2432.00,18090,20240315,-62.41,6070,20241114,12.03,18090,-62.41,20240315,6070,12.03,20241114,18090,-62.41,20240315,6070,12.03,20241114,0.72,N,189330,500,30 억,,25500,N,N,0,N,00,N +20241129,131020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6780,-170,5,-2.45,115432890,17224,74.54,6940,6940,6610,9030,4870,6950,6701.43,0.42,0,3892,7250,7100,6950,6800,6650,7100,6800,30,2080,500,4860,10,1,6092284,413,-6.38,2.79,12,0.28,-1063.00,2432.00,18090,20240315,-62.52,6070,20241114,11.70,18090,-62.52,20240315,6070,11.70,20241114,18090,-62.52,20240315,6070,11.70,20241114,0.72,N,189330,500,30 억,,25500,N,N,0,N,00,N +20241129,121022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6750,-200,5,-2.88,107944230,16116,69.75,6940,6940,6610,9030,4870,6950,6697.48,0.42,0,3725,7250,7100,6950,6800,6650,7100,6800,30,2080,500,4860,10,1,6092284,411,-6.35,2.78,12,0.26,-1063.00,2432.00,18090,20240315,-62.69,6070,20241114,11.20,18090,-62.69,20240315,6070,11.20,20241114,18090,-62.69,20240315,6070,11.20,20241114,0.72,N,189330,500,30 억,,25500,N,N,0,N,00,N +20241129,111025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6710,-240,5,-3.45,101281110,15123,65.45,6940,6940,6610,9030,4870,6950,6696.65,0.42,0,3540,7250,7100,6950,6800,6650,7100,6800,30,2080,500,4860,10,1,6092284,409,-6.31,2.76,12,0.25,-1063.00,2432.00,18090,20240315,-62.91,6070,20241114,10.54,18090,-62.91,20240315,6070,10.54,20241114,18090,-62.91,20240315,6070,10.54,20241114,0.72,N,189330,500,30 억,,25500,N,N,0,N,00,N +20241129,101018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6620,-330,5,-4.75,78239860,11679,50.54,6940,6940,6610,9030,4870,6950,6698.55,0.42,0,1221,7250,7100,6950,6800,6650,7100,6800,30,2080,500,4860,10,1,6092284,403,-6.23,2.72,12,0.19,-1063.00,2432.00,18090,20240315,-63.41,6070,20241114,9.06,18090,-63.41,20240315,6070,9.06,20241114,18090,-63.41,20240315,6070,9.06,20241114,0.72,N,189330,500,30 억,,25500,N,N,0,N,00,N +20241129,091021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6820,-130,5,-1.87,21041750,3100,13.42,6940,6940,6630,9030,4870,6950,6786.07,0.42,0,-1064,7250,7100,6950,6800,6650,7100,6800,30,2080,500,4860,10,1,6092284,415,-6.42,2.80,12,0.05,-1063.00,2432.00,18090,20240315,-62.30,6070,20241114,12.36,18090,-62.30,20240315,6070,12.36,20241114,18090,-62.30,20240315,6070,12.36,20241114,0.72,N,189330,500,30 억,,25500,N,N,0,N,00,N 20241128,161007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,-40,5,-0.57,159299490,23031,40.13,6950,7100,6800,9080,4900,6990,6916.64,0.42,0,-3,7383,7186,6903,6706,6423,7285,6805,30,2090,500,4890,10,1,6092284,423,-6.54,2.86,12,0.38,-1063.00,2432.00,18090,20240315,-61.58,6070,20241114,14.50,18090,-61.58,20240315,6070,14.50,20241114,18090,-61.58,20240315,6070,14.50,20241114,0.72,N,189330,500,30 억,,25503,N,N,0,N,00,N 20241128,151027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6940,-50,5,-0.72,142694110,20640,35.96,6950,7100,6800,9080,4900,6990,6913.42,0.42,0,169,7383,7186,6903,6706,6423,7285,6805,30,2090,500,4890,10,1,6092284,423,-6.53,2.85,12,0.34,-1063.00,2432.00,18090,20240315,-61.64,6070,20241114,14.33,18090,-61.64,20240315,6070,14.33,20241114,18090,-61.64,20240315,6070,14.33,20241114,0.72,N,189330,500,30 억,,25503,N,N,0,N,00,N 20241128,141024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6860,-130,5,-1.86,127002740,18376,32.02,6950,7100,6800,9080,4900,6990,6911.27,0.42,0,745,7383,7186,6903,6706,6423,7285,6805,30,2090,500,4890,10,1,6092284,418,-6.45,2.82,12,0.30,-1063.00,2432.00,18090,20240315,-62.08,6070,20241114,13.01,18090,-62.08,20240315,6070,13.01,20241114,18090,-62.08,20240315,6070,13.01,20241114,0.72,N,189330,500,30 억,,25503,N,N,0,N,00,N diff --git a/189350/price/prices-20241101.csv b/189350/price/prices-20241101.csv index 5f629b56cb9d..09488b83ac1c 100644 --- a/189350/price/prices-20241101.csv +++ b/189350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161005,57,100.00,KONEX,,,N,N,N,N, ,N,1850,235,2,14.55,1850,1,0.00,1850,1850,1850,1857,1373,1615,1850.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.50,2.58,12,0.00,20.00,718.00,2760,20231228,-32.97,1352,20241119,36.83,2750,-32.73,20240102,1352,36.83,20241119,2760,-32.97,20231228,1352,36.83,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241129,151022,57,100.00,KONEX,,,N,N,N,N, ,N,1850,235,2,14.55,1850,1,0.00,1850,1850,1850,1857,1373,1615,1850.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.50,2.58,12,0.00,20.00,718.00,2760,20231228,-32.97,1352,20241119,36.83,2750,-32.73,20240102,1352,36.83,20241119,2760,-32.97,20231228,1352,36.83,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241129,141025,57,100.00,KONEX,,,N,N,N,N, ,N,1850,235,2,14.55,1850,1,0.00,1850,1850,1850,1857,1373,1615,1850.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.50,2.58,12,0.00,20.00,718.00,2760,20231228,-32.97,1352,20241119,36.83,2750,-32.73,20240102,1352,36.83,20241119,2760,-32.97,20231228,1352,36.83,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241129,131021,57,100.00,KONEX,,,N,N,N,N, ,N,1850,235,2,14.55,1850,1,0.00,1850,1850,1850,1857,1373,1615,1850.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.50,2.58,12,0.00,20.00,718.00,2760,20231228,-32.97,1352,20241119,36.83,2750,-32.73,20240102,1352,36.83,20241119,2760,-32.97,20231228,1352,36.83,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241129,121023,57,100.00,KONEX,,,N,N,N,N, ,N,1850,235,2,14.55,1850,1,0.00,1850,1850,1850,1857,1373,1615,1850.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.50,2.58,12,0.00,20.00,718.00,2760,20231228,-32.97,1352,20241119,36.83,2750,-32.73,20240102,1352,36.83,20241119,2760,-32.97,20231228,1352,36.83,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241129,111025,57,100.00,KONEX,,,N,N,N,N, ,N,1850,235,2,14.55,1850,1,0.00,1850,1850,1850,1857,1373,1615,1850.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.50,2.58,12,0.00,20.00,718.00,2760,20231228,-32.97,1352,20241119,36.83,2750,-32.73,20240102,1352,36.83,20241119,2760,-32.97,20231228,1352,36.83,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241129,101018,57,100.00,KONEX,,,N,N,N,N, ,N,1850,235,2,14.55,1850,1,0.00,1850,1850,1850,1857,1373,1615,1850.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.50,2.58,12,0.00,20.00,718.00,2760,20231228,-32.97,1352,20241119,36.83,2750,-32.73,20240102,1352,36.83,20241119,2760,-32.97,20231228,1352,36.83,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241129,091022,57,100.00,KONEX,,,N,N,N,N, ,N,1615,0,3,0.00,0,0,0.00,0,0,0,1857,1373,1615,0.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,78,80.75,2.25,12,0.00,20.00,718.00,2760,20231228,-41.49,1352,20241119,19.45,2750,-41.27,20240102,1352,19.45,20241119,2760,-41.49,20231228,1352,19.45,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241128,161008,57,100.00,KONEX,,,N,N,N,N, ,N,1615,-284,4,-14.96,0,0,0.00,0,0,0,2180,1615,1899,0.00,23.54,0,0,2198,2048,1749,1599,1300,2123,1674,24,281,500,1130,1,1,4800000,78,80.75,2.25,12,0.00,20.00,718.00,2760,20231228,-41.49,1352,20241119,19.45,2750,-41.27,20240102,1352,19.45,20241119,2760,-41.49,20231228,1352,19.45,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241128,151027,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,23.54,0,0,2198,2048,1749,1599,1300,2123,1674,24,281,500,1130,1,1,4800000,91,94.95,2.64,12,0.00,20.00,718.00,2760,20231228,-31.20,1352,20241119,40.46,2750,-30.95,20240102,1352,40.46,20241119,2760,-31.20,20231228,1352,40.46,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241128,141024,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,23.54,0,0,2198,2048,1749,1599,1300,2123,1674,24,281,500,1130,1,1,4800000,91,94.95,2.64,12,0.00,20.00,718.00,2760,20231228,-31.20,1352,20241119,40.46,2750,-30.95,20240102,1352,40.46,20241119,2760,-31.20,20231228,1352,40.46,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20241101.csv b/189690/price/prices-20241101.csv index 62821dc05915..73907f8e9bbe 100644 --- a/189690/price/prices-20241101.csv +++ b/189690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2175,-10,5,-0.46,59532595,27597,45.16,2175,2175,2140,2840,1530,2185,2157.21,0.39,0,-4748,2238,2211,2178,2151,2118,2225,2165,137,655,500,1390,5,1,27321969,594,12.57,0.80,06,0.10,173.00,2722.00,4085,20240119,-46.76,2020,20241115,7.67,4085,-46.76,20240119,2020,7.67,20241115,4085,-46.76,20240119,2020,7.67,20241115,2.02,N,189690,500,136 억,,107068,N,N,0,N,00,N +20241129,151023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2175,-10,5,-0.46,57279295,26561,43.46,2175,2175,2140,2840,1530,2185,2156.52,0.39,0,-4520,2238,2211,2178,2151,2118,2225,2165,137,655,500,1390,5,1,27321969,594,12.57,0.80,06,0.10,173.00,2722.00,4085,20240119,-46.76,2020,20241115,7.67,4085,-46.76,20240119,2020,7.67,20241115,4085,-46.76,20240119,2020,7.67,20241115,2.02,N,189690,500,136 억,,107068,N,N,0,N,00,N +20241129,141025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2170,-15,5,-0.69,43238070,20073,32.85,2175,2175,2140,2840,1530,2185,2154.04,0.39,0,-3419,2238,2211,2178,2151,2118,2225,2165,137,655,500,1390,5,1,27321969,593,12.54,0.80,06,0.07,173.00,2722.00,4085,20240119,-46.88,2020,20241115,7.43,4085,-46.88,20240119,2020,7.43,20241115,4085,-46.88,20240119,2020,7.43,20241115,2.02,N,189690,500,136 억,,107068,N,N,0,N,00,N +20241129,131021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,-30,5,-1.37,40221475,18677,30.56,2175,2175,2140,2840,1530,2185,2153.53,0.39,0,-3419,2238,2211,2178,2151,2118,2225,2165,137,655,500,1390,5,1,27321969,589,12.46,0.79,06,0.07,173.00,2722.00,4085,20240119,-47.25,2020,20241115,6.68,4085,-47.25,20240119,2020,6.68,20241115,4085,-47.25,20240119,2020,6.68,20241115,2.02,N,189690,500,136 억,,107068,N,N,0,N,00,N +20241129,121023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,-35,5,-1.60,39279490,18239,29.84,2175,2175,2140,2840,1530,2185,2153.60,0.39,0,-3390,2238,2211,2178,2151,2118,2225,2165,137,655,500,1390,5,1,27321969,587,12.43,0.79,06,0.07,173.00,2722.00,4085,20240119,-47.37,2020,20241115,6.44,4085,-47.37,20240119,2020,6.44,20241115,4085,-47.37,20240119,2020,6.44,20241115,2.02,N,189690,500,136 억,,107068,N,N,0,N,00,N +20241129,111025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,-25,5,-1.14,38626025,17935,29.35,2175,2175,2140,2840,1530,2185,2153.67,0.39,0,-3363,2238,2211,2178,2151,2118,2225,2165,137,655,500,1390,5,1,27321969,590,12.49,0.79,06,0.07,173.00,2722.00,4085,20240119,-47.12,2020,20241115,6.93,4085,-47.12,20240119,2020,6.93,20241115,4085,-47.12,20240119,2020,6.93,20241115,2.02,N,189690,500,136 억,,107068,N,N,0,N,00,N +20241129,101019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2165,-20,5,-0.92,34223635,15896,26.01,2175,2175,2140,2840,1530,2185,2152.97,0.39,0,-3315,2238,2211,2178,2151,2118,2225,2165,137,655,500,1390,5,1,27321969,592,12.51,0.80,06,0.06,173.00,2722.00,4085,20240119,-47.00,2020,20241115,7.18,4085,-47.00,20240119,2020,7.18,20241115,4085,-47.00,20240119,2020,7.18,20241115,2.02,N,189690,500,136 억,,107068,N,N,0,N,00,N +20241129,091022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2165,-20,5,-0.92,793610,367,0.60,2175,2175,2160,2840,1530,2185,2162.43,0.39,0,-233,2238,2211,2178,2151,2118,2225,2165,137,655,500,1390,5,1,27321969,592,12.51,0.80,06,0.00,173.00,2722.00,4085,20240119,-47.00,2020,20241115,7.18,4085,-47.00,20240119,2020,7.18,20241115,4085,-47.00,20240119,2020,7.18,20241115,2.02,N,189690,500,136 억,,107068,N,N,0,N,00,N 20241128,161008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2185,30,2,1.39,133331530,61111,197.03,2155,2205,2145,2800,1510,2155,2181.79,0.40,0,-6091,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,597,12.63,0.80,06,0.22,173.00,2722.00,4085,20240119,-46.51,2020,20241115,8.17,4085,-46.51,20240119,2020,8.17,20241115,4085,-46.51,20240119,2020,8.17,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N 20241128,151027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2175,20,2,0.93,126116975,57805,186.37,2155,2205,2145,2800,1510,2155,2181.77,0.40,0,-6729,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,594,12.57,0.80,06,0.21,173.00,2722.00,4085,20240119,-46.76,2020,20241115,7.67,4085,-46.76,20240119,2020,7.67,20241115,4085,-46.76,20240119,2020,7.67,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N 20241128,141024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2180,25,2,1.16,121628070,55743,179.72,2155,2205,2145,2800,1510,2155,2181.94,0.40,0,-6564,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,596,12.60,0.80,06,0.20,173.00,2722.00,4085,20240119,-46.63,2020,20241115,7.92,4085,-46.63,20240119,2020,7.92,20241115,4085,-46.63,20240119,2020,7.92,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N diff --git a/189860/price/prices-20241101.csv b/189860/price/prices-20241101.csv index 6ff5a089fd17..8fe952e0994b 100644 --- a/189860/price/prices-20241101.csv +++ b/189860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4470,-100,5,-2.19,225517505,50370,186.18,4570,4595,4430,5940,3200,4570,4477.22,1.79,0,-4410,4763,4666,4603,4506,4443,4635,4475,48,1370,500,2830,5,1,9698780,434,-11.58,1.43,12,0.52,-386.00,3130.00,8450,20240529,-47.10,3825,20240307,16.86,8450,-47.10,20240529,3825,16.86,20240307,8450,-47.10,20240529,3825,16.86,20240307,0.01,N,189860,500,48 억,,173532,N,N,0,N,00,N +20241129,151023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4465,-105,5,-2.30,223007430,49808,184.11,4570,4595,4430,5940,3200,4570,4477.34,1.79,0,-4468,4763,4666,4603,4506,4443,4635,4475,48,1370,500,2830,5,1,9698780,433,-11.57,1.43,12,0.51,-386.00,3130.00,8450,20240529,-47.16,3825,20240307,16.73,8450,-47.16,20240529,3825,16.73,20240307,8450,-47.16,20240529,3825,16.73,20240307,0.01,N,189860,500,48 억,,173532,N,N,0,N,00,N +20241129,141026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,-70,5,-1.53,197721990,44152,163.20,4570,4595,4430,5940,3200,4570,4478.21,1.79,0,-2474,4763,4666,4603,4506,4443,4635,4475,48,1370,500,2830,5,1,9698780,436,-11.66,1.44,12,0.46,-386.00,3130.00,8450,20240529,-46.75,3825,20240307,17.65,8450,-46.75,20240529,3825,17.65,20240307,8450,-46.75,20240529,3825,17.65,20240307,0.01,N,189860,500,48 억,,173532,N,N,0,N,00,N +20241129,131021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-15,5,-0.33,186549205,41674,154.04,4570,4595,4430,5940,3200,4570,4476.39,1.79,0,-2503,4763,4666,4603,4506,4443,4635,4475,48,1370,500,2830,5,1,9698780,442,-11.80,1.46,12,0.43,-386.00,3130.00,8450,20240529,-46.09,3825,20240307,19.08,8450,-46.09,20240529,3825,19.08,20240307,8450,-46.09,20240529,3825,19.08,20240307,0.01,N,189860,500,48 억,,173532,N,N,0,N,00,N +20241129,121023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-15,5,-0.33,186098065,41575,153.67,4570,4595,4430,5940,3200,4570,4476.20,1.79,0,-2529,4763,4666,4603,4506,4443,4635,4475,48,1370,500,2830,5,1,9698780,442,-11.80,1.46,12,0.43,-386.00,3130.00,8450,20240529,-46.09,3825,20240307,19.08,8450,-46.09,20240529,3825,19.08,20240307,8450,-46.09,20240529,3825,19.08,20240307,0.01,N,189860,500,48 억,,173532,N,N,0,N,00,N +20241129,111026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4475,-95,5,-2.08,127524950,28608,105.74,4570,4595,4430,5940,3200,4570,4457.67,1.79,0,-9051,4763,4666,4603,4506,4443,4635,4475,48,1370,500,2830,5,1,9698780,434,-11.59,1.43,12,0.29,-386.00,3130.00,8450,20240529,-47.04,3825,20240307,16.99,8450,-47.04,20240529,3825,16.99,20240307,8450,-47.04,20240529,3825,16.99,20240307,0.01,N,189860,500,48 억,,173532,N,N,0,N,00,N +20241129,101019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-90,5,-1.97,104736095,23524,86.95,4570,4595,4430,5940,3200,4570,4452.31,1.79,0,-9982,4763,4666,4603,4506,4443,4635,4475,48,1370,500,2830,5,1,9698780,435,-11.61,1.43,12,0.24,-386.00,3130.00,8450,20240529,-46.98,3825,20240307,17.12,8450,-46.98,20240529,3825,17.12,20240307,8450,-46.98,20240529,3825,17.12,20240307,0.01,N,189860,500,48 억,,173532,N,N,0,N,00,N +20241129,091022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4495,-75,5,-1.64,8285000,1845,6.82,4570,4595,4435,5940,3200,4570,4490.51,1.79,0,465,4763,4666,4603,4506,4443,4635,4475,48,1370,500,2830,5,1,9698780,436,-11.65,1.44,12,0.02,-386.00,3130.00,8450,20240529,-46.80,3825,20240307,17.52,8450,-46.80,20240529,3825,17.52,20240307,8450,-46.80,20240529,3825,17.52,20240307,0.01,N,189860,500,48 억,,173532,N,N,0,N,00,N 20241128,161008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-5,5,-0.11,123375755,27003,60.43,4575,4700,4540,5940,3205,4575,4568.96,1.84,0,-4911,4971,4772,4661,4462,4351,4717,4407,48,1365,500,2830,5,1,9698780,443,-11.84,1.46,12,0.28,-386.00,3130.00,8450,20240529,-45.92,3825,20240307,19.48,8450,-45.92,20240529,3825,19.48,20240307,8450,-45.92,20240529,3825,19.48,20240307,0.02,N,189860,500,48 억,,178443,N,N,0,N,00,N 20241128,151028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,0,3,0.00,120130795,26293,58.84,4575,4700,4540,5940,3205,4575,4568.93,1.84,0,-4840,4971,4772,4661,4462,4351,4717,4407,48,1365,500,2830,5,1,9698780,444,-11.85,1.46,12,0.27,-386.00,3130.00,8450,20240529,-45.86,3825,20240307,19.61,8450,-45.86,20240529,3825,19.61,20240307,8450,-45.86,20240529,3825,19.61,20240307,0.02,N,189860,500,48 억,,178443,N,N,0,N,00,N 20241128,141025,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-20,5,-0.44,95526695,20899,46.77,4575,4700,4540,5940,3205,4575,4570.87,1.84,0,-3926,4971,4772,4661,4462,4351,4717,4407,48,1365,500,2830,5,1,9698780,442,-11.80,1.46,12,0.22,-386.00,3130.00,8450,20240529,-46.09,3825,20240307,19.08,8450,-46.09,20240529,3825,19.08,20240307,8450,-46.09,20240529,3825,19.08,20240307,0.02,N,189860,500,48 억,,178443,N,N,0,N,00,N diff --git a/189980/price/prices-20241101.csv b/189980/price/prices-20241101.csv index 2d2fabc2b167..867a47423386 100644 --- a/189980/price/prices-20241101.csv +++ b/189980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161006,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1693,3,2,0.18,49342603,29191,134.65,1695,1703,1669,2195,1183,1690,1690.34,0.25,0,-5086,1710,1699,1689,1678,1668,1705,1684,40,505,100,1210,1,1,40137827,680,7.95,0.65,12,0.07,213.00,2586.00,3055,20240619,-44.58,1500,20241114,12.87,3055,-44.58,20240619,1500,12.87,20241114,3055,-44.58,20240619,1500,12.87,20241114,1.56,N,189980,100,40 억,,99730,N,N,0,N,00,N +20241129,151023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1693,3,2,0.18,46946300,27767,128.08,1695,1703,1669,2195,1183,1690,1690.72,0.25,0,-4645,1710,1699,1689,1678,1668,1705,1684,40,505,100,1210,1,1,40137827,680,7.95,0.65,12,0.07,213.00,2586.00,3055,20240619,-44.58,1500,20241114,12.87,3055,-44.58,20240619,1500,12.87,20241114,3055,-44.58,20240619,1500,12.87,20241114,1.56,N,189980,100,40 억,,99730,N,N,0,N,00,N +20241129,141026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1690,0,3,0.00,39888034,23570,108.72,1695,1703,1682,2195,1183,1690,1692.32,0.25,0,-4098,1710,1699,1689,1678,1668,1705,1684,40,505,100,1210,1,1,40137827,678,7.93,0.65,12,0.06,213.00,2586.00,3055,20240619,-44.68,1500,20241114,12.67,3055,-44.68,20240619,1500,12.67,20241114,3055,-44.68,20240619,1500,12.67,20241114,1.56,N,189980,100,40 억,,99730,N,N,0,N,00,N +20241129,131022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1696,6,2,0.36,28840600,17021,78.51,1695,1703,1682,2195,1183,1690,1694.41,0.25,0,-2603,1710,1699,1689,1678,1668,1705,1684,40,505,100,1210,1,1,40137827,681,7.96,0.66,12,0.04,213.00,2586.00,3055,20240619,-44.48,1500,20241114,13.07,3055,-44.48,20240619,1500,13.07,20241114,3055,-44.48,20240619,1500,13.07,20241114,1.56,N,189980,100,40 억,,99730,N,N,0,N,00,N +20241129,121023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1685,-5,5,-0.30,28041403,16548,76.33,1695,1703,1682,2195,1183,1690,1694.55,0.25,0,-2603,1710,1699,1689,1678,1668,1705,1684,40,505,100,1210,1,1,40137827,676,7.91,0.65,12,0.04,213.00,2586.00,3055,20240619,-44.84,1500,20241114,12.33,3055,-44.84,20240619,1500,12.33,20241114,3055,-44.84,20240619,1500,12.33,20241114,1.56,N,189980,100,40 억,,99730,N,N,0,N,00,N +20241129,111026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1699,9,2,0.53,25136573,14825,68.38,1695,1703,1682,2195,1183,1690,1695.55,0.25,0,-1701,1710,1699,1689,1678,1668,1705,1684,40,505,100,1210,1,1,40137827,682,7.98,0.66,12,0.04,213.00,2586.00,3055,20240619,-44.39,1500,20241114,13.27,3055,-44.39,20240619,1500,13.27,20241114,3055,-44.39,20240619,1500,13.27,20241114,1.56,N,189980,100,40 억,,99730,N,N,0,N,00,N +20241129,101019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1699,9,2,0.53,12618661,7439,34.31,1695,1703,1682,2195,1183,1690,1696.28,0.25,0,-1434,1710,1699,1689,1678,1668,1705,1684,40,505,100,1210,1,1,40137827,682,7.98,0.66,12,0.02,213.00,2586.00,3055,20240619,-44.39,1500,20241114,13.27,3055,-44.39,20240619,1500,13.27,20241114,3055,-44.39,20240619,1500,13.27,20241114,1.56,N,189980,100,40 억,,99730,N,N,0,N,00,N +20241129,091023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1700,10,2,0.59,3302061,1947,8.98,1695,1700,1689,2195,1183,1690,1695.97,0.25,0,-423,1710,1699,1689,1678,1668,1705,1684,40,505,100,1210,1,1,40137827,682,7.98,0.66,12,0.00,213.00,2586.00,3055,20240619,-44.35,1500,20241114,13.33,3055,-44.35,20240619,1500,13.33,20241114,3055,-44.35,20240619,1500,13.33,20241114,1.56,N,189980,100,40 억,,99730,N,N,0,N,00,N 20241128,161009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1690,8,2,0.48,36625346,21676,103.19,1683,1700,1679,2185,1178,1682,1689.67,0.25,0,-2136,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,678,7.93,0.65,12,0.05,213.00,2586.00,3055,20240619,-44.68,1500,20241114,12.67,3055,-44.68,20240619,1500,12.67,20241114,3055,-44.68,20240619,1500,12.67,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N 20241128,151028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1694,12,2,0.71,35108987,20779,98.92,1683,1700,1679,2185,1178,1682,1689.64,0.25,0,-1812,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,680,7.95,0.66,12,0.05,213.00,2586.00,3055,20240619,-44.55,1500,20241114,12.93,3055,-44.55,20240619,1500,12.93,20241114,3055,-44.55,20240619,1500,12.93,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N 20241128,141025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1697,15,2,0.89,34298709,20301,96.65,1683,1700,1679,2185,1178,1682,1689.51,0.25,0,-1757,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,681,7.97,0.66,12,0.05,213.00,2586.00,3055,20240619,-44.45,1500,20241114,13.13,3055,-44.45,20240619,1500,13.13,20241114,3055,-44.45,20240619,1500,13.13,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N diff --git a/190510/price/prices-20241101.csv b/190510/price/prices-20241101.csv index 077af07bf48d..88a86baa0818 100644 --- a/190510/price/prices-20241101.csv +++ b/190510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161006,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12700,-400,5,-3.05,708251330,55286,148.90,13150,13150,12680,17030,9170,13100,12810.68,1.94,0,-2731,13406,13252,13126,12972,12846,13330,13050,83,3930,500,9690,10,1,16264384,2066,8.76,1.36,12,0.34,1450.00,9358.00,23500,20240129,-45.96,9750,20240805,30.26,23500,-45.96,20240129,9750,30.26,20240805,23500,-45.96,20240129,9750,30.26,20240805,3.50,N,190510,500,83 억,,316178,N,N,1,N,00,N +20241129,151023,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12720,-380,5,-2.90,649944710,50696,136.54,13150,13150,12680,17030,9170,13100,12820.41,1.94,0,-2730,13406,13252,13126,12972,12846,13330,13050,83,3930,500,9690,10,1,16264384,2069,8.77,1.36,12,0.31,1450.00,9358.00,23500,20240129,-45.87,9750,20240805,30.46,23500,-45.87,20240129,9750,30.46,20240805,23500,-45.87,20240129,9750,30.46,20240805,3.50,N,190510,500,83 억,,316178,N,N,1,N,00,N +20241129,141026,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12890,-210,5,-1.60,537940990,41909,112.87,13150,13150,12680,17030,9170,13100,12835.90,1.94,0,-1934,13406,13252,13126,12972,12846,13330,13050,83,3930,500,9690,10,1,16264384,2096,8.89,1.38,12,0.26,1450.00,9358.00,23500,20240129,-45.15,9750,20240805,32.21,23500,-45.15,20240129,9750,32.21,20240805,23500,-45.15,20240129,9750,32.21,20240805,3.50,N,190510,500,83 억,,316178,N,N,1,N,00,N +20241129,131022,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12880,-220,5,-1.68,500235120,38982,104.99,13150,13150,12680,17030,9170,13100,12832.44,1.94,0,-1499,13406,13252,13126,12972,12846,13330,13050,83,3930,500,9690,10,1,16264384,2095,8.88,1.38,12,0.24,1450.00,9358.00,23500,20240129,-45.19,9750,20240805,32.10,23500,-45.19,20240129,9750,32.10,20240805,23500,-45.19,20240129,9750,32.10,20240805,3.50,N,190510,500,83 억,,316178,N,N,1,N,00,N +20241129,121024,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12940,-160,5,-1.22,439522690,34282,92.33,13150,13150,12680,17030,9170,13100,12820.77,1.94,0,-1933,13406,13252,13126,12972,12846,13330,13050,83,3930,500,9690,10,1,16264384,2105,8.92,1.38,12,0.21,1450.00,9358.00,23500,20240129,-44.94,9750,20240805,32.72,23500,-44.94,20240129,9750,32.72,20240805,23500,-44.94,20240129,9750,32.72,20240805,3.50,N,190510,500,83 억,,316178,N,N,1,N,00,N +20241129,111026,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12930,-170,5,-1.30,384232060,29994,80.78,13150,13150,12680,17030,9170,13100,12810.26,1.94,0,-2174,13406,13252,13126,12972,12846,13330,13050,83,3930,500,9690,10,1,16264384,2103,8.92,1.38,12,0.18,1450.00,9358.00,23500,20240129,-44.98,9750,20240805,32.62,23500,-44.98,20240129,9750,32.62,20240805,23500,-44.98,20240129,9750,32.62,20240805,3.50,N,190510,500,83 억,,316178,N,N,1,N,00,N +20241129,101020,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12730,-370,5,-2.82,283467580,22140,59.63,13150,13150,12690,17030,9170,13100,12803.36,1.94,0,-6541,13406,13252,13126,12972,12846,13330,13050,83,3930,500,9690,10,1,16264384,2070,8.78,1.36,12,0.14,1450.00,9358.00,23500,20240129,-45.83,9750,20240805,30.56,23500,-45.83,20240129,9750,30.56,20240805,23500,-45.83,20240129,9750,30.56,20240805,3.50,N,190510,500,83 억,,316178,N,N,1,N,00,N +20241129,091023,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12860,-240,5,-1.83,61288650,4748,12.79,13150,13150,12800,17030,9170,13100,12908.15,1.94,0,-1442,13406,13252,13126,12972,12846,13330,13050,83,3930,500,9690,10,1,16264384,2092,8.87,1.37,12,0.03,1450.00,9358.00,23500,20240129,-45.28,9750,20240805,31.90,23500,-45.28,20240129,9750,31.90,20240805,23500,-45.28,20240129,9750,31.90,20240805,3.50,N,190510,500,83 억,,316178,N,N,1,N,00,N 20241128,161009,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13100,-10,5,-0.08,486756360,37009,47.68,13000,13280,13000,17040,9180,13110,13152.49,1.99,0,-7111,13510,13310,13180,12980,12850,13245,12915,83,3930,500,9700,10,1,16264384,2131,9.03,1.40,12,0.23,1450.00,9358.00,23500,20240129,-44.26,9750,20240805,34.36,23500,-44.26,20240129,9750,34.36,20240805,23500,-44.26,20240129,9750,34.36,20240805,3.61,N,190510,500,83 억,,323236,N,N,1,N,00,N 20241128,151028,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13190,80,2,0.61,461178390,35055,45.16,13000,13280,13000,17040,9180,13110,13155.85,1.99,0,-6887,13510,13310,13180,12980,12850,13245,12915,83,3930,500,9700,10,1,16264384,2145,9.10,1.41,12,0.22,1450.00,9358.00,23500,20240129,-43.87,9750,20240805,35.28,23500,-43.87,20240129,9750,35.28,20240805,23500,-43.87,20240129,9750,35.28,20240805,3.61,N,190510,500,83 억,,323236,N,N,0,N,00,N 20241128,141025,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13200,90,2,0.69,409964280,31168,40.15,13000,13280,13000,17040,9180,13110,13153.37,1.99,0,-6299,13510,13310,13180,12980,12850,13245,12915,83,3930,500,9700,10,1,16264384,2147,9.10,1.41,12,0.19,1450.00,9358.00,23500,20240129,-43.83,9750,20240805,35.38,23500,-43.83,20240129,9750,35.38,20240805,23500,-43.83,20240129,9750,35.38,20240805,3.61,N,190510,500,83 억,,323236,N,N,0,N,00,N diff --git a/190650/price/prices-20241101.csv b/190650/price/prices-20241101.csv index 78564c522a76..81665c53c850 100644 --- a/190650/price/prices-20241101.csv +++ b/190650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5420,-230,5,-4.07,32276890,5882,53.94,5610,5620,5420,7340,3960,5650,5487.40,1.15,0,163,5923,5786,5643,5506,5363,5715,5435,319,1690,5000,3840,10,1,6388000,346,5.96,0.37,03,0.09,909.00,14561.00,7060,20240701,-23.23,5020,20241114,7.97,7060,-23.23,20240701,5020,7.97,20241114,7060,-23.23,20240701,5020,7.97,20241114,0.84,N,190650,5000,319 억,,73469,N,N,0,N,00,N +20241129,151024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5460,-190,5,-3.36,25278590,4591,42.10,5610,5620,5460,7340,3960,5650,5506.12,1.15,0,1392,5923,5786,5643,5506,5363,5715,5435,319,1690,5000,3840,10,1,6388000,349,6.01,0.37,03,0.07,909.00,14561.00,7060,20240701,-22.66,5020,20241114,8.76,7060,-22.66,20240701,5020,8.76,20241114,7060,-22.66,20240701,5020,8.76,20241114,0.84,N,190650,5000,319 억,,73469,N,N,0,N,00,N +20241129,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5570,-80,5,-1.42,3566420,643,5.90,5610,5620,5510,7340,3960,5650,5546.53,1.15,0,-6,5923,5786,5643,5506,5363,5715,5435,319,1690,5000,3840,10,1,6388000,356,6.13,0.38,03,0.01,909.00,14561.00,7060,20240701,-21.10,5020,20241114,10.96,7060,-21.10,20240701,5020,10.96,20241114,7060,-21.10,20240701,5020,10.96,20241114,0.84,N,190650,5000,319 억,,73469,N,N,0,N,00,N +20241129,131022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5590,-60,5,-1.06,2622140,473,4.34,5610,5620,5510,7340,3960,5650,5543.64,1.15,0,8,5923,5786,5643,5506,5363,5715,5435,319,1690,5000,3840,10,1,6388000,357,6.15,0.38,03,0.01,909.00,14561.00,7060,20240701,-20.82,5020,20241114,11.35,7060,-20.82,20240701,5020,11.35,20241114,7060,-20.82,20240701,5020,11.35,20241114,0.84,N,190650,5000,319 억,,73469,N,N,0,N,00,N +20241129,121024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5590,-60,5,-1.06,2571790,464,4.26,5610,5620,5510,7340,3960,5650,5542.65,1.15,0,8,5923,5786,5643,5506,5363,5715,5435,319,1690,5000,3840,10,1,6388000,357,6.15,0.38,03,0.01,909.00,14561.00,7060,20240701,-20.82,5020,20241114,11.35,7060,-20.82,20240701,5020,11.35,20241114,7060,-20.82,20240701,5020,11.35,20241114,0.84,N,190650,5000,319 억,,73469,N,N,0,N,00,N +20241129,111027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,-110,5,-1.95,2527070,456,4.18,5610,5620,5510,7340,3960,5650,5541.82,1.15,0,13,5923,5786,5643,5506,5363,5715,5435,319,1690,5000,3840,10,1,6388000,354,6.09,0.38,03,0.01,909.00,14561.00,7060,20240701,-21.53,5020,20241114,10.36,7060,-21.53,20240701,5020,10.36,20241114,7060,-21.53,20240701,5020,10.36,20241114,0.84,N,190650,5000,319 억,,73469,N,N,0,N,00,N +20241129,101020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5520,-130,5,-2.30,2449510,442,4.05,5610,5620,5510,7340,3960,5650,5541.88,1.15,0,13,5923,5786,5643,5506,5363,5715,5435,319,1690,5000,3840,10,1,6388000,353,6.07,0.38,03,0.01,909.00,14561.00,7060,20240701,-21.81,5020,20241114,9.96,7060,-21.81,20240701,5020,9.96,20241114,7060,-21.81,20240701,5020,9.96,20241114,0.84,N,190650,5000,319 억,,73469,N,N,0,N,00,N +20241129,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5580,-70,5,-1.24,122830,22,0.20,5610,5610,5580,7340,3960,5650,5583.18,1.15,0,0,5923,5786,5643,5506,5363,5715,5435,319,1690,5000,3840,10,1,6388000,356,6.14,0.38,03,0.00,909.00,14561.00,7060,20240701,-20.96,5020,20241114,11.16,7060,-20.96,20240701,5020,11.16,20241114,7060,-20.96,20240701,5020,11.16,20241114,0.84,N,190650,5000,319 억,,73469,N,N,0,N,00,N 20241128,161009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5650,-40,5,-0.70,61360180,10902,282.22,5690,5780,5500,7390,3990,5690,5628.34,1.14,0,421,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,361,6.22,0.39,03,0.17,909.00,14561.00,7060,20240701,-19.97,5020,20241114,12.55,7060,-19.97,20240701,5020,12.55,20241114,7060,-19.97,20240701,5020,12.55,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N 20241128,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5630,-60,5,-1.05,56847510,10099,261.43,5690,5780,5500,7390,3990,5690,5629.02,1.14,0,421,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,360,6.19,0.39,03,0.16,909.00,14561.00,7060,20240701,-20.25,5020,20241114,12.15,7060,-20.25,20240701,5020,12.15,20241114,7060,-20.25,20240701,5020,12.15,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N 20241128,141026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5720,30,2,0.53,39374950,6964,180.27,5690,5780,5640,7390,3990,5690,5654.07,1.14,0,-12,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,365,6.29,0.39,03,0.11,909.00,14561.00,7060,20240701,-18.98,5020,20241114,13.94,7060,-18.98,20240701,5020,13.94,20241114,7060,-18.98,20240701,5020,13.94,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N diff --git a/191410/price/prices-20241101.csv b/191410/price/prices-20241101.csv index 3c93539cb353..433b1a39fe6c 100644 --- a/191410/price/prices-20241101.csv +++ b/191410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1609,-40,5,-2.43,23961642,14714,209.90,1641,1649,1605,2140,1155,1649,1628.49,0.25,0,-10,1661,1655,1645,1639,1629,1658,1642,56,491,500,1080,1,1,11204255,180,-107.27,0.82,12,0.13,-15.00,1957.00,3550,20240531,-54.68,1540,20241118,4.48,3550,-54.68,20240531,1540,4.48,20241118,3550,-54.68,20240531,1540,4.48,20241118,0.15,N,191410,500,56 억,,27888,N,N,0,N,00,N +20241129,151024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1609,-40,5,-2.43,23105077,14182,202.31,1641,1649,1609,2140,1155,1649,1629.18,0.25,0,65,1661,1655,1645,1639,1629,1658,1642,56,491,500,1080,1,1,11204255,180,-107.27,0.82,12,0.13,-15.00,1957.00,3550,20240531,-54.68,1540,20241118,4.48,3550,-54.68,20240531,1540,4.48,20241118,3550,-54.68,20240531,1540,4.48,20241118,0.15,N,191410,500,56 억,,27888,N,N,0,N,00,N +20241129,141027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1611,-38,5,-2.30,20372254,12493,178.22,1641,1649,1610,2140,1155,1649,1630.69,0.25,0,-205,1661,1655,1645,1639,1629,1658,1642,56,491,500,1080,1,1,11204255,181,-107.40,0.82,12,0.11,-15.00,1957.00,3550,20240531,-54.62,1540,20241118,4.61,3550,-54.62,20240531,1540,4.61,20241118,3550,-54.62,20240531,1540,4.61,20241118,0.15,N,191410,500,56 억,,27888,N,N,0,N,00,N +20241129,131023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1635,-14,5,-0.85,18192064,11140,158.92,1641,1649,1611,2140,1155,1649,1633.04,0.25,0,-420,1661,1655,1645,1639,1629,1658,1642,56,491,500,1080,1,1,11204255,183,-109.00,0.84,12,0.10,-15.00,1957.00,3550,20240531,-53.94,1540,20241118,6.17,3550,-53.94,20240531,1540,6.17,20241118,3550,-53.94,20240531,1540,6.17,20241118,0.15,N,191410,500,56 억,,27888,N,N,0,N,00,N +20241129,121024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1635,-14,5,-0.85,18192064,11140,158.92,1641,1649,1611,2140,1155,1649,1633.04,0.25,0,-420,1661,1655,1645,1639,1629,1658,1642,56,491,500,1080,1,1,11204255,183,-109.00,0.84,12,0.10,-15.00,1957.00,3550,20240531,-53.94,1540,20241118,6.17,3550,-53.94,20240531,1540,6.17,20241118,3550,-53.94,20240531,1540,6.17,20241118,0.15,N,191410,500,56 억,,27888,N,N,0,N,00,N +20241129,111027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1635,-14,5,-0.85,7654489,4695,66.98,1641,1649,1611,2140,1155,1649,1630.35,0.25,0,-420,1661,1655,1645,1639,1629,1658,1642,56,491,500,1080,1,1,11204255,183,-109.00,0.84,12,0.04,-15.00,1957.00,3550,20240531,-53.94,1540,20241118,6.17,3550,-53.94,20240531,1540,6.17,20241118,3550,-53.94,20240531,1540,6.17,20241118,0.15,N,191410,500,56 억,,27888,N,N,0,N,00,N +20241129,101020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1635,-14,5,-0.85,7393009,4535,64.69,1641,1649,1611,2140,1155,1649,1630.21,0.25,0,-420,1661,1655,1645,1639,1629,1658,1642,56,491,500,1080,1,1,11204255,183,-109.00,0.84,12,0.04,-15.00,1957.00,3550,20240531,-53.94,1540,20241118,6.17,3550,-53.94,20240531,1540,6.17,20241118,3550,-53.94,20240531,1540,6.17,20241118,0.15,N,191410,500,56 억,,27888,N,N,0,N,00,N +20241129,091024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1649,0,3,0.00,2172659,1323,18.87,1641,1649,1641,2140,1155,1649,1642.22,0.25,0,-91,1661,1655,1645,1639,1629,1658,1642,56,491,500,1080,1,1,11204255,185,-109.93,0.84,12,0.01,-15.00,1957.00,3550,20240531,-53.55,1540,20241118,7.08,3550,-53.55,20240531,1540,7.08,20241118,3550,-53.55,20240531,1540,7.08,20241118,0.15,N,191410,500,56 억,,27888,N,N,0,N,00,N 20241128,161009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1649,3,2,0.18,11507853,7009,94.13,1635,1651,1635,2135,1153,1646,1641.87,0.25,0,193,1662,1654,1642,1634,1622,1658,1638,56,489,500,1080,1,1,11204255,185,-109.93,0.84,12,0.06,-15.00,1957.00,3550,20240531,-53.55,1540,20241118,7.08,3550,-53.55,20240531,1540,7.08,20241118,3550,-53.55,20240531,1540,7.08,20241118,0.15,N,191410,500,56 억,,27695,N,N,0,N,00,N 20241128,151029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1649,3,2,0.18,11042835,6727,90.34,1635,1651,1635,2135,1153,1646,1641.57,0.25,0,197,1662,1654,1642,1634,1622,1658,1638,56,489,500,1080,1,1,11204255,185,-109.93,0.84,12,0.06,-15.00,1957.00,3550,20240531,-53.55,1540,20241118,7.08,3550,-53.55,20240531,1540,7.08,20241118,3550,-53.55,20240531,1540,7.08,20241118,0.15,N,191410,500,56 억,,27695,N,N,0,N,00,N 20241128,141026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1649,3,2,0.18,10201845,6217,83.49,1635,1651,1635,2135,1153,1646,1640.96,0.25,0,197,1662,1654,1642,1634,1622,1658,1638,56,489,500,1080,1,1,11204255,185,-109.93,0.84,12,0.06,-15.00,1957.00,3550,20240531,-53.55,1540,20241118,7.08,3550,-53.55,20240531,1540,7.08,20241118,3550,-53.55,20240531,1540,7.08,20241118,0.15,N,191410,500,56 억,,27695,N,N,0,N,00,N diff --git a/191420/price/prices-20241101.csv b/191420/price/prices-20241101.csv index fc0f563016fb..3f8685b755c6 100644 --- a/191420/price/prices-20241101.csv +++ b/191420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14790,-100,5,-0.67,132048660,8982,235.62,15000,15000,14490,19350,10430,14890,14701.48,0.62,0,-1362,15410,15150,15020,14760,14630,15085,14695,41,4460,500,10420,10,1,8108834,1199,-51.71,2.47,12,0.11,-286.00,5976.00,26100,20240522,-43.33,10500,20231127,40.86,26100,-43.33,20240522,10710,38.10,20240215,26100,-43.33,20240522,10710,38.10,20240215,0.86,N,191420,500,40 억,,50310,N,N,0,N,00,N +20241129,151024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14890,0,3,0.00,129842880,8833,231.72,15000,15000,14490,19350,10430,14890,14699.75,0.62,0,-1302,15410,15150,15020,14760,14630,15085,14695,41,4460,500,10420,10,1,8108834,1207,-52.06,2.49,12,0.11,-286.00,5976.00,26100,20240522,-42.95,10500,20231127,41.81,26100,-42.95,20240522,10710,39.03,20240215,26100,-42.95,20240522,10710,39.03,20240215,0.86,N,191420,500,40 억,,50310,N,N,0,N,00,N +20241129,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,-230,5,-1.54,87813000,5954,156.19,15000,15000,14650,19350,10430,14890,14748.57,0.62,0,-1020,15410,15150,15020,14760,14630,15085,14695,41,4460,500,10420,10,1,8108834,1189,-51.26,2.45,12,0.07,-286.00,5976.00,26100,20240522,-43.83,10500,20231127,39.62,26100,-43.83,20240522,10710,36.88,20240215,26100,-43.83,20240522,10710,36.88,20240215,0.86,N,191420,500,40 억,,50310,N,N,0,N,00,N +20241129,131023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14920,30,2,0.20,53529640,3618,94.91,15000,15000,14700,19350,10430,14890,14795.37,0.62,0,-936,15410,15150,15020,14760,14630,15085,14695,41,4460,500,10420,10,1,8108834,1210,-52.17,2.50,12,0.04,-286.00,5976.00,26100,20240522,-42.84,10500,20231127,42.10,26100,-42.84,20240522,10710,39.31,20240215,26100,-42.84,20240522,10710,39.31,20240215,0.86,N,191420,500,40 억,,50310,N,N,0,N,00,N +20241129,121025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14860,-30,5,-0.20,27495460,1851,48.56,15000,15000,14760,19350,10430,14890,14854.38,0.62,0,-805,15410,15150,15020,14760,14630,15085,14695,41,4460,500,10420,10,1,8108834,1205,-51.96,2.49,12,0.02,-286.00,5976.00,26100,20240522,-43.07,10500,20231127,41.52,26100,-43.07,20240522,10710,38.75,20240215,26100,-43.07,20240522,10710,38.75,20240215,0.86,N,191420,500,40 억,,50310,N,N,0,N,00,N +20241129,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14760,-130,5,-0.87,24402470,1642,43.07,15000,15000,14760,19350,10430,14890,14861.43,0.62,0,-795,15410,15150,15020,14760,14630,15085,14695,41,4460,500,10420,10,1,8108834,1197,-51.61,2.47,12,0.02,-286.00,5976.00,26100,20240522,-43.45,10500,20231127,40.57,26100,-43.45,20240522,10710,37.82,20240215,26100,-43.45,20240522,10710,37.82,20240215,0.86,N,191420,500,40 억,,50310,N,N,0,N,00,N +20241129,101020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14880,-10,5,-0.07,18180610,1221,32.03,15000,15000,14760,19350,10430,14890,14889.93,0.62,0,-815,15410,15150,15020,14760,14630,15085,14695,41,4460,500,10420,10,1,8108834,1207,-52.03,2.49,12,0.02,-286.00,5976.00,26100,20240522,-42.99,10500,20231127,41.71,26100,-42.99,20240522,10710,38.94,20240215,26100,-42.99,20240522,10710,38.94,20240215,0.86,N,191420,500,40 억,,50310,N,N,0,N,00,N +20241129,091024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14890,0,3,0.00,11717560,784,20.57,15000,15000,14890,19350,10430,14890,14945.87,0.62,0,-583,15410,15150,15020,14760,14630,15085,14695,41,4460,500,10420,10,1,8108834,1207,-52.06,2.49,12,0.01,-286.00,5976.00,26100,20240522,-42.95,10500,20231127,41.81,26100,-42.95,20240522,10710,39.03,20240215,26100,-42.95,20240522,10710,39.03,20240215,0.86,N,191420,500,40 억,,50310,N,N,0,N,00,N 20241128,161010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14890,-90,5,-0.60,52827920,3535,66.16,14980,15280,14890,19470,10490,14980,14945.12,0.62,0,-349,15633,15306,15083,14756,14533,15470,14920,41,4490,500,10480,10,1,8108834,1207,-52.06,2.49,12,0.04,-286.00,5976.00,26100,20240522,-42.95,10500,20231127,41.81,26100,-42.95,20240522,10710,39.03,20240215,26100,-42.95,20240522,10580,40.74,20231128,0.86,N,191420,500,40 억,,50659,N,N,0,N,00,N 20241128,151029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14910,-70,5,-0.47,41313620,2762,51.69,14980,15280,14890,19470,10490,14980,14957.86,0.62,0,-232,15633,15306,15083,14756,14533,15470,14920,41,4490,500,10480,10,1,8108834,1209,-52.13,2.49,12,0.03,-286.00,5976.00,26100,20240522,-42.87,10500,20231127,42.00,26100,-42.87,20240522,10710,39.22,20240215,26100,-42.87,20240522,10580,40.93,20231128,0.86,N,191420,500,40 억,,50659,N,N,0,N,00,N 20241128,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,20,2,0.13,22012270,1467,27.46,14980,15280,14900,19470,10490,14980,15004.96,0.62,0,-433,15633,15306,15083,14756,14533,15470,14920,41,4490,500,10480,10,1,8108834,1216,-52.45,2.51,12,0.02,-286.00,5976.00,26100,20240522,-42.53,10500,20231127,42.86,26100,-42.53,20240522,10710,40.06,20240215,26100,-42.53,20240522,10580,41.78,20231128,0.86,N,191420,500,40 억,,50659,N,N,0,N,00,N diff --git a/191600/price/prices-20241101.csv b/191600/price/prices-20241101.csv index 0b2cddc13a58..8dd5a51c522b 100644 --- a/191600/price/prices-20241101.csv +++ b/191600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161008,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241129,151025,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241129,141028,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241129,131023,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241129,121025,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241129,111028,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241129,101021,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241129,091024,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241128,161010,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,102850,11,220.00,9350,9350,9350,10750,7950,9350,9350.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241128,151030,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,102850,11,220.00,9350,9350,9350,10750,7950,9350,9350.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241128,141027,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,102850,11,220.00,9350,9350,9350,10750,7950,9350,9350.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20241101.csv b/192080/price/prices-20241101.csv index b67cf4699531..9da94dde710c 100644 --- a/192080/price/prices-20241101.csv +++ b/192080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161008,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,51300,1400,2,2.81,2717423850,53342,160.32,50100,51600,49650,64800,34950,49900,50943.22,17.36,0,4160,50666,50282,49716,49332,48766,50475,49525,108,14900,500,36920,100,1,21495906,11027,7.42,1.18,12,0.25,6915.00,43526.00,53800,20241104,-4.65,37514,20231130,36.75,53800,-4.65,20241104,39000,31.54,20240416,53800,-4.65,20241104,39000,31.54,20240416,0.88,N,192080,500,108 억,,3730910,N,N,1141,N,00,N +20241129,151025,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,51100,1200,2,2.40,2474229950,48597,146.06,50100,51600,49650,64800,34950,49900,50913.22,17.36,0,3837,50666,50282,49716,49332,48766,50475,49525,108,14900,500,36920,100,1,21495906,10984,7.39,1.17,12,0.23,6915.00,43526.00,53800,20241104,-5.02,37514,20231130,36.22,53800,-5.02,20241104,39000,31.03,20240416,53800,-5.02,20241104,39000,31.03,20240416,0.88,N,192080,500,108 억,,3730910,N,N,518,N,00,N +20241129,141028,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,51100,1200,2,2.40,2004688750,39411,118.45,50100,51600,49650,64800,34950,49900,50866.22,17.36,0,5447,50666,50282,49716,49332,48766,50475,49525,108,14900,500,36920,100,1,21495906,10984,7.39,1.17,12,0.18,6915.00,43526.00,53800,20241104,-5.02,37514,20231130,36.22,53800,-5.02,20241104,39000,31.03,20240416,53800,-5.02,20241104,39000,31.03,20240416,0.88,N,192080,500,108 억,,3730910,N,N,518,N,00,N +20241129,131024,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,51400,1500,2,3.01,1798328850,35382,106.34,50100,51600,49650,64800,34950,49900,50826.09,17.36,0,7236,50666,50282,49716,49332,48766,50475,49525,108,14900,500,36920,100,1,21495906,11049,7.43,1.18,12,0.16,6915.00,43526.00,53800,20241104,-4.46,37514,20231130,37.02,53800,-4.46,20241104,39000,31.79,20240416,53800,-4.46,20241104,39000,31.79,20240416,0.88,N,192080,500,108 억,,3730910,N,N,518,N,00,N +20241129,121025,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,51300,1400,2,2.81,1631284450,32126,96.56,50100,51600,49650,64800,34950,49900,50777.70,17.36,0,7108,50666,50282,49716,49332,48766,50475,49525,108,14900,500,36920,100,1,21495906,11027,7.42,1.18,12,0.15,6915.00,43526.00,53800,20241104,-4.65,37514,20231130,36.75,53800,-4.65,20241104,39000,31.54,20240416,53800,-4.65,20241104,39000,31.54,20240416,0.88,N,192080,500,108 억,,3730910,N,N,518,N,00,N +20241129,111028,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50800,900,2,1.80,962940750,19081,57.35,50100,51300,49650,64800,34950,49900,50465.95,17.36,0,6011,50666,50282,49716,49332,48766,50475,49525,108,14900,500,36920,100,1,21495906,10920,7.35,1.17,12,0.09,6915.00,43526.00,53800,20241104,-5.58,37514,20231130,35.42,53800,-5.58,20241104,39000,30.26,20240416,53800,-5.58,20241104,39000,30.26,20240416,0.88,N,192080,500,108 억,,3730910,N,N,518,N,00,N +20241129,101021,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49750,-150,5,-0.30,191492150,3843,11.55,50100,50100,49650,64800,34950,49900,49828.82,17.36,0,-570,50666,50282,49716,49332,48766,50475,49525,108,14900,500,36920,50,1,21495906,10694,7.19,1.14,12,0.02,6915.00,43526.00,53800,20241104,-7.53,37514,20231130,32.62,53800,-7.53,20241104,39000,27.56,20240416,53800,-7.53,20241104,39000,27.56,20240416,0.88,N,192080,500,108 억,,3730910,N,N,518,N,00,N +20241129,091025,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49900,0,3,0.00,48530900,973,2.92,50100,50100,49650,64800,34950,49900,49877.60,17.36,0,-456,50666,50282,49716,49332,48766,50475,49525,108,14900,500,36920,50,1,21495906,10726,7.22,1.15,12,0.00,6915.00,43526.00,53800,20241104,-7.25,37514,20231130,33.02,53800,-7.25,20241104,39000,27.95,20240416,53800,-7.25,20241104,39000,27.95,20240416,0.88,N,192080,500,108 억,,3730910,N,N,518,N,00,N 20241128,161010,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49900,550,2,1.11,1651211450,33261,122.05,49400,50100,49150,64100,34550,49350,49644.07,17.34,0,3618,50216,49782,49366,48932,48516,50000,49150,108,14750,500,36510,50,1,21495906,10726,7.22,1.15,12,0.15,6915.00,43526.00,53800,20241104,-7.25,37514,20231130,33.02,53800,-7.25,20241104,39000,27.95,20240416,53800,-7.25,20241104,39000,27.95,20240416,0.88,N,192080,500,108 억,,3728200,N,N,518,N,00,N 20241128,151030,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49950,600,2,1.22,1404991100,28329,103.95,49400,50000,49150,64100,34550,49350,49595.51,17.34,0,3726,50216,49782,49366,48932,48516,50000,49150,108,14750,500,36510,50,1,21495906,10737,7.22,1.15,12,0.13,6915.00,43526.00,53800,20241104,-7.16,37514,20231130,33.15,53800,-7.16,20241104,39000,28.08,20240416,53800,-7.16,20241104,39000,28.08,20240416,0.88,N,192080,500,108 억,,3728200,N,N,791,N,00,N 20241128,141027,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49600,250,2,0.51,1051694850,21237,77.93,49400,50000,49150,64100,34550,49350,49521.82,17.34,0,6889,50216,49782,49366,48932,48516,50000,49150,108,14750,500,36510,50,1,21495906,10662,7.17,1.14,12,0.10,6915.00,43526.00,53800,20241104,-7.81,37514,20231130,32.22,53800,-7.81,20241104,39000,27.18,20240416,53800,-7.81,20241104,39000,27.18,20240416,0.88,N,192080,500,108 억,,3728200,N,N,791,N,00,N diff --git a/192250/price/prices-20241101.csv b/192250/price/prices-20241101.csv index 04aa0fca6b36..a945822a27cf 100644 --- a/192250/price/prices-20241101.csv +++ b/192250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8140,-140,5,-1.69,63196510,7832,29.29,8210,8270,7980,10760,5800,8280,8068.92,0.99,0,-1720,8760,8520,8360,8120,7960,8440,8040,71,2480,1000,5960,10,1,7067125,575,12.64,0.64,12,0.11,644.00,12676.00,17360,20240327,-53.11,7070,20241113,15.13,17360,-53.11,20240327,7070,15.13,20241113,9470,-14.04,20241101,826,885.47,20240806,2.90,N,192250,1000,70 억,,69674,N,N,0,N,00,N +20241129,151025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8040,-240,5,-2.90,62610740,7760,29.03,8210,8270,7980,10760,5800,8280,8068.39,0.99,0,-1709,8760,8520,8360,8120,7960,8440,8040,71,2480,1000,5960,10,1,7067125,568,12.48,0.63,12,0.11,644.00,12676.00,17360,20240327,-53.69,7070,20241113,13.72,17360,-53.69,20240327,7070,13.72,20241113,9470,-15.10,20241101,826,873.37,20240806,2.90,N,192250,1000,70 억,,69674,N,N,0,N,00,N +20241129,141028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8220,-60,5,-0.72,57804150,7168,26.81,8210,8270,7980,10760,5800,8280,8064.20,0.99,0,-1422,8760,8520,8360,8120,7960,8440,8040,71,2480,1000,5960,10,1,7067125,581,12.76,0.65,12,0.10,644.00,12676.00,17360,20240327,-52.65,7070,20241113,16.27,17360,-52.65,20240327,7070,16.27,20241113,9470,-13.20,20241101,826,895.16,20240806,2.90,N,192250,1000,70 억,,69674,N,N,0,N,00,N +20241129,131024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8090,-190,5,-2.29,56514740,7010,26.22,8210,8270,7980,10760,5800,8280,8062.02,0.99,0,-1427,8760,8520,8360,8120,7960,8440,8040,71,2480,1000,5960,10,1,7067125,572,12.56,0.64,12,0.10,644.00,12676.00,17360,20240327,-53.40,7070,20241113,14.43,17360,-53.40,20240327,7070,14.43,20241113,9470,-14.57,20241101,826,879.42,20240806,2.90,N,192250,1000,70 억,,69674,N,N,0,N,00,N +20241129,121026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8060,-220,5,-2.66,51125230,6342,23.72,8210,8270,7980,10760,5800,8280,8061.37,0.99,0,-1126,8760,8520,8360,8120,7960,8440,8040,71,2480,1000,5960,10,1,7067125,570,12.52,0.64,12,0.09,644.00,12676.00,17360,20240327,-53.57,7070,20241113,14.00,17360,-53.57,20240327,7070,14.00,20241113,9470,-14.89,20241101,826,875.79,20240806,2.90,N,192250,1000,70 억,,69674,N,N,0,N,00,N +20241129,111028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,-280,5,-3.38,40623910,5033,18.83,8210,8270,8000,10760,5800,8280,8071.51,0.99,0,-1203,8760,8520,8360,8120,7960,8440,8040,71,2480,1000,5960,10,1,7067125,565,12.42,0.63,12,0.07,644.00,12676.00,17360,20240327,-53.92,7070,20241113,13.15,17360,-53.92,20240327,7070,13.15,20241113,9470,-15.52,20241101,826,868.52,20240806,2.90,N,192250,1000,70 억,,69674,N,N,0,N,00,N +20241129,101021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8120,-160,5,-1.93,28796460,3559,13.31,8210,8270,8040,10760,5800,8280,8091.17,0.99,0,-1374,8760,8520,8360,8120,7960,8440,8040,71,2480,1000,5960,10,1,7067125,574,12.61,0.64,12,0.05,644.00,12676.00,17360,20240327,-53.23,7070,20241113,14.85,17360,-53.23,20240327,7070,14.85,20241113,9470,-14.26,20241101,826,883.05,20240806,2.90,N,192250,1000,70 억,,69674,N,N,0,N,00,N +20241129,091025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8110,-170,5,-2.05,3343380,410,1.53,8210,8270,8110,10760,5800,8280,8154.59,0.99,0,-214,8760,8520,8360,8120,7960,8440,8040,71,2480,1000,5960,10,1,7067125,573,12.59,0.64,12,0.01,644.00,12676.00,17360,20240327,-53.28,7070,20241113,14.71,17360,-53.28,20240327,7070,14.71,20241113,9470,-14.36,20241101,826,881.84,20240806,2.90,N,192250,1000,70 억,,69674,N,N,0,N,00,N 20241128,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8280,80,2,0.98,224868420,26735,150.78,8600,8600,8200,10660,5740,8200,8411.01,1.02,0,-2480,8426,8312,8166,8052,7906,8370,8110,71,2460,1000,5900,10,1,7067125,585,12.86,0.65,12,0.38,644.00,12676.00,17360,20240327,-52.30,7070,20241113,17.11,17360,-52.30,20240327,7070,17.11,20241113,9470,-12.57,20241101,826,902.42,20240806,2.91,N,192250,1000,70 억,,72095,N,N,0,N,00,N 20241128,151030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8310,110,2,1.34,221365540,26312,148.40,8600,8600,8200,10660,5740,8200,8413.10,1.02,0,-2413,8426,8312,8166,8052,7906,8370,8110,71,2460,1000,5900,10,1,7067125,587,12.90,0.66,12,0.37,644.00,12676.00,17360,20240327,-52.13,7070,20241113,17.54,17360,-52.13,20240327,7070,17.54,20241113,9470,-12.25,20241101,826,906.05,20240806,2.91,N,192250,1000,70 억,,72095,N,N,0,N,00,N 20241128,141027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8350,150,2,1.83,204968790,24342,137.28,8600,8600,8200,10660,5740,8200,8420.38,1.02,0,-2686,8426,8312,8166,8052,7906,8370,8110,71,2460,1000,5900,10,1,7067125,590,12.97,0.66,12,0.34,644.00,12676.00,17360,20240327,-51.90,7070,20241113,18.10,17360,-51.90,20240327,7070,18.10,20241113,9470,-11.83,20241101,826,910.90,20240806,2.91,N,192250,1000,70 억,,72095,N,N,0,N,00,N diff --git a/192390/price/prices-20241101.csv b/192390/price/prices-20241101.csv index 7b167445c259..927fec75237e 100644 --- a/192390/price/prices-20241101.csv +++ b/192390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4265,-20,5,-0.47,335130390,78894,63.51,4330,4330,4170,5570,3000,4285,4247.84,1.53,0,-13798,4461,4372,4316,4227,4171,4345,4200,55,1285,500,3080,5,1,11032229,471,7.13,0.67,12,0.72,598.00,6383.00,5880,20241119,-27.47,3050,20240530,39.84,5880,-27.47,20241119,3050,39.84,20240530,5880,-27.47,20241119,3050,39.84,20240530,3.59,N,192390,500,55 억,,168894,N,N,0,N,00,N +20241129,151026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,-100,5,-2.33,311073210,73214,58.93,4330,4330,4170,5570,3000,4285,4248.81,1.53,0,-11770,4461,4372,4316,4227,4171,4345,4200,55,1285,500,3080,5,1,11032229,462,7.00,0.66,12,0.66,598.00,6383.00,5880,20241119,-28.83,3050,20240530,37.21,5880,-28.83,20241119,3050,37.21,20240530,5880,-28.83,20241119,3050,37.21,20240530,3.59,N,192390,500,55 억,,168894,N,N,0,N,00,N +20241129,141029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4270,-15,5,-0.35,270690310,63654,51.24,4330,4330,4170,5570,3000,4285,4252.52,1.53,0,-9590,4461,4372,4316,4227,4171,4345,4200,55,1285,500,3080,5,1,11032229,471,7.14,0.67,12,0.58,598.00,6383.00,5880,20241119,-27.38,3050,20240530,40.00,5880,-27.38,20241119,3050,40.00,20240530,5880,-27.38,20241119,3050,40.00,20240530,3.59,N,192390,500,55 억,,168894,N,N,0,N,00,N +20241129,131025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,-35,5,-0.82,257781200,60634,48.81,4330,4330,4170,5570,3000,4285,4251.42,1.53,0,-8187,4461,4372,4316,4227,4171,4345,4200,55,1285,500,3080,5,1,11032229,469,7.11,0.67,12,0.55,598.00,6383.00,5880,20241119,-27.72,3050,20240530,39.34,5880,-27.72,20241119,3050,39.34,20240530,5880,-27.72,20241119,3050,39.34,20240530,3.59,N,192390,500,55 억,,168894,N,N,0,N,00,N +20241129,121026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,5,2,0.12,237508900,55858,44.96,4330,4330,4170,5570,3000,4285,4252.00,1.53,0,-9743,4461,4372,4316,4227,4171,4345,4200,55,1285,500,3080,5,1,11032229,473,7.17,0.67,12,0.51,598.00,6383.00,5880,20241119,-27.04,3050,20240530,40.66,5880,-27.04,20241119,3050,40.66,20240530,5880,-27.04,20241119,3050,40.66,20240530,3.59,N,192390,500,55 억,,168894,N,N,0,N,00,N +20241129,111029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,-40,5,-0.93,205412615,48286,38.87,4330,4330,4170,5570,3000,4285,4254.07,1.53,0,-10592,4461,4372,4316,4227,4171,4345,4200,55,1285,500,3080,5,1,11032229,468,7.10,0.67,12,0.44,598.00,6383.00,5880,20241119,-27.81,3050,20240530,39.18,5880,-27.81,20241119,3050,39.18,20240530,5880,-27.81,20241119,3050,39.18,20240530,3.59,N,192390,500,55 억,,168894,N,N,0,N,00,N +20241129,101022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,-85,5,-1.98,176283350,41407,33.33,4330,4330,4170,5570,3000,4285,4257.32,1.53,0,-12610,4461,4372,4316,4227,4171,4345,4200,55,1285,500,3080,5,1,11032229,463,7.02,0.66,12,0.38,598.00,6383.00,5880,20241119,-28.57,3050,20240530,37.70,5880,-28.57,20241119,3050,37.70,20240530,5880,-28.57,20241119,3050,37.70,20240530,3.59,N,192390,500,55 억,,168894,N,N,0,N,00,N +20241129,091025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,0,3,0.00,32454940,7560,6.09,4330,4330,4270,5570,3000,4285,4293.00,1.53,0,-3827,4461,4372,4316,4227,4171,4345,4200,55,1285,500,3080,5,1,11032229,473,7.17,0.67,12,0.07,598.00,6383.00,5880,20241119,-27.13,3050,20240530,40.49,5880,-27.13,20241119,3050,40.49,20240530,5880,-27.13,20241119,3050,40.49,20240530,3.59,N,192390,500,55 억,,168894,N,N,0,N,00,N 20241128,161011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-85,5,-1.95,534206425,124179,57.49,4325,4405,4260,5680,3060,4370,4301.84,1.68,0,-15156,4556,4462,4376,4282,4196,4420,4240,55,1310,500,3140,5,1,10924991,468,7.17,0.67,12,1.14,598.00,6383.00,5880,20241119,-27.13,3050,20240530,40.49,5880,-27.13,20241119,3050,40.49,20240530,5880,-27.13,20241119,3050,40.49,20240530,3.22,N,192390,500,54 억,,184064,N,N,0,N,00,N 20241128,151031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-90,5,-2.06,500851075,116383,53.88,4325,4405,4260,5680,3060,4370,4303.40,1.68,0,-11091,4556,4462,4376,4282,4196,4420,4240,55,1310,500,3140,5,1,10924991,468,7.16,0.67,12,1.07,598.00,6383.00,5880,20241119,-27.21,3050,20240530,40.33,5880,-27.21,20241119,3050,40.33,20240530,5880,-27.21,20241119,3050,40.33,20240530,3.22,N,192390,500,54 억,,184064,N,N,0,N,00,N 20241128,141028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,-65,5,-1.49,464993295,108021,50.01,4325,4405,4260,5680,3060,4370,4304.58,1.68,0,-8871,4556,4462,4376,4282,4196,4420,4240,55,1310,500,3140,5,1,10924991,470,7.20,0.67,12,0.99,598.00,6383.00,5880,20241119,-26.79,3050,20240530,41.15,5880,-26.79,20241119,3050,41.15,20240530,5880,-26.79,20241119,3050,41.15,20240530,3.22,N,192390,500,54 억,,184064,N,N,0,N,00,N diff --git a/192400/price/prices-20241101.csv b/192400/price/prices-20241101.csv index 156d4a61658a..69f6d104cdef 100644 --- a/192400/price/prices-20241101.csv +++ b/192400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161009,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23100,150,2,0.65,123812600,5395,117.46,22950,23250,22600,29800,16100,22950,22949.51,12.04,0,-1467,23316,23132,22766,22582,22216,23225,22675,36,6850,100,16980,50,1,35562185,8215,6.31,0.73,12,0.02,3659.00,31648.00,25450,20240905,-9.23,15290,20240125,51.08,25450,-9.23,20240905,15290,51.08,20240125,25450,-9.23,20240905,15290,51.08,20240125,0.00,N,192400,100,35 억,,4282700,N,N,11,N,00,N +20241129,151026,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23050,100,2,0.44,85385950,3718,80.95,22950,23250,22600,29800,16100,22950,22965.56,12.04,0,-435,23316,23132,22766,22582,22216,23225,22675,36,6850,100,16980,50,1,35562185,8197,6.30,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.43,15290,20240125,50.75,25450,-9.43,20240905,15290,50.75,20240125,25450,-9.43,20240905,15290,50.75,20240125,0.00,N,192400,100,35 억,,4282700,N,N,0,N,00,N +20241129,141029,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23050,100,2,0.44,57460600,2506,54.56,22950,23250,22600,29800,16100,22950,22929.21,12.04,0,-471,23316,23132,22766,22582,22216,23225,22675,36,6850,100,16980,50,1,35562185,8197,6.30,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.43,15290,20240125,50.75,25450,-9.43,20240905,15290,50.75,20240125,25450,-9.43,20240905,15290,50.75,20240125,0.00,N,192400,100,35 억,,4282700,N,N,0,N,00,N +20241129,131025,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,0,3,0.00,50807850,2217,48.27,22950,23250,22600,29800,16100,22950,22917.39,12.04,0,-382,23316,23132,22766,22582,22216,23225,22675,36,6850,100,16980,50,1,35562185,8162,6.27,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4282700,N,N,0,N,00,N +20241129,121026,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,0,3,0.00,29717350,1301,28.33,22950,23050,22600,29800,16100,22950,22841.93,12.04,0,-516,23316,23132,22766,22582,22216,23225,22675,36,6850,100,16980,50,1,35562185,8162,6.27,0.73,12,0.00,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4282700,N,N,0,N,00,N +20241129,111029,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,-200,5,-0.87,14502150,636,13.85,22950,23050,22600,29800,16100,22950,22802.12,12.04,0,-286,23316,23132,22766,22582,22216,23225,22675,36,6850,100,16980,50,1,35562185,8090,6.22,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.61,15290,20240125,48.79,25450,-10.61,20240905,15290,48.79,20240125,25450,-10.61,20240905,15290,48.79,20240125,0.00,N,192400,100,35 억,,4282700,N,N,0,N,00,N +20241129,101022,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,-200,5,-0.87,9972100,437,9.51,22950,23050,22750,29800,16100,22950,22819.45,12.04,0,-314,23316,23132,22766,22582,22216,23225,22675,36,6850,100,16980,50,1,35562185,8090,6.22,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.61,15290,20240125,48.79,25450,-10.61,20240905,15290,48.79,20240125,25450,-10.61,20240905,15290,48.79,20240125,0.00,N,192400,100,35 억,,4282700,N,N,0,N,00,N +20241129,091026,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22850,-100,5,-0.44,1578350,69,1.50,22950,23050,22750,29800,16100,22950,22874.64,12.04,0,-9,23316,23132,22766,22582,22216,23225,22675,36,6850,100,16980,50,1,35562185,8126,6.24,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.22,15290,20240125,49.44,25450,-10.22,20240905,15290,49.44,20240125,25450,-10.22,20240905,15290,49.44,20240125,0.00,N,192400,100,35 억,,4282700,N,N,0,N,00,N 20241128,161011,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,150,2,0.66,104708700,4593,61.36,22900,22950,22400,29600,16000,22800,22797.45,12.04,0,567,23066,22932,22666,22532,22266,23000,22600,36,6800,100,16870,50,1,35562185,8162,6.27,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4283387,N,N,56,N,00,N 20241128,151031,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,100,2,0.44,96798800,4248,56.75,22900,22950,22400,29600,16000,22800,22786.91,12.04,0,538,23066,22932,22666,22532,22266,23000,22600,36,6800,100,16870,50,1,35562185,8144,6.26,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4283387,N,N,56,N,00,N 20241128,141028,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22800,0,3,0.00,61038600,2682,35.83,22900,22950,22400,29600,16000,22800,22758.61,12.04,0,607,23066,22932,22666,22532,22266,23000,22600,36,6800,100,16870,50,1,35562185,8108,6.23,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,25450,-10.41,20240905,15290,49.12,20240125,25450,-10.41,20240905,15290,49.12,20240125,0.00,N,192400,100,35 억,,4283387,N,N,56,N,00,N diff --git a/192410/price/prices-20241101.csv b/192410/price/prices-20241101.csv index c2ad1dee604b..407843c733be 100644 --- a/192410/price/prices-20241101.csv +++ b/192410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,0,3,0.00,123651505,61380,143.51,1994,2060,1984,2600,1400,2000,2014.54,1.04,0,-3899,2182,2091,2039,1948,1896,2065,1922,14,600,100,1200,5,1,14235530,285,-1.56,0.49,12,0.43,-1278.00,4113.00,6301,20240711,-68.26,1592,20240528,25.63,6301,-68.26,20240711,1592,25.63,20240528,31500,-93.65,20240711,342,484.80,20240125,0.00,N,192410,100,14 억,,147663,N,N,0,N,00,N +20241129,151026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,5,2,0.25,119574485,59343,138.75,1994,2060,1984,2600,1400,2000,2014.97,1.04,0,-3730,2182,2091,2039,1948,1896,2065,1922,14,600,100,1200,5,1,14235530,285,-1.57,0.49,12,0.42,-1278.00,4113.00,6301,20240711,-68.18,1592,20240528,25.94,6301,-68.18,20240711,1592,25.94,20240528,31500,-93.63,20240711,342,486.26,20240125,0.00,N,192410,100,14 억,,147663,N,N,0,N,00,N +20241129,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,25,2,1.25,105803303,52473,122.68,1994,2060,1984,2600,1400,2000,2016.34,1.04,0,-6623,2182,2091,2039,1948,1896,2065,1922,14,600,100,1200,5,1,14235530,288,-1.58,0.49,12,0.37,-1278.00,4113.00,6301,20240711,-67.86,1592,20240528,27.20,6301,-67.86,20240711,1592,27.20,20240528,31500,-93.57,20240711,342,492.11,20240125,0.00,N,192410,100,14 억,,147663,N,N,0,N,00,N +20241129,131025,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1997,-3,5,-0.15,97149295,48188,112.67,1994,2060,1984,2600,1400,2000,2016.05,1.04,0,-5400,2182,2091,2039,1948,1896,2065,1922,14,600,100,1200,1,1,14235530,284,-1.56,0.49,12,0.34,-1278.00,4113.00,6301,20240711,-68.31,1592,20240528,25.44,6301,-68.31,20240711,1592,25.44,20240528,31500,-93.66,20240711,342,483.92,20240125,0.00,N,192410,100,14 억,,147663,N,N,0,N,00,N +20241129,121026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1998,-2,5,-0.10,88960369,44084,103.07,1994,2060,1984,2600,1400,2000,2017.97,1.04,0,-2894,2182,2091,2039,1948,1896,2065,1922,14,600,100,1200,1,1,14235530,284,-1.56,0.49,12,0.31,-1278.00,4113.00,6301,20240711,-68.29,1592,20240528,25.50,6301,-68.29,20240711,1592,25.50,20240528,31500,-93.66,20240711,342,484.21,20240125,0.00,N,192410,100,14 억,,147663,N,N,0,N,00,N +20241129,111029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,30,2,1.50,27081814,13562,31.71,1994,2030,1984,2600,1400,2000,1996.89,1.04,0,-3962,2182,2091,2039,1948,1896,2065,1922,14,600,100,1200,5,1,14235530,289,-1.59,0.49,12,0.10,-1278.00,4113.00,6301,20240711,-67.78,1592,20240528,27.51,6301,-67.78,20240711,1592,27.51,20240528,31500,-93.56,20240711,342,493.57,20240125,0.00,N,192410,100,14 억,,147663,N,N,0,N,00,N +20241129,101022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,5,2,0.25,18109828,9085,21.24,1994,2025,1984,2600,1400,2000,1993.38,1.04,0,-3113,2182,2091,2039,1948,1896,2065,1922,14,600,100,1200,5,1,14235530,285,-1.57,0.49,12,0.06,-1278.00,4113.00,6301,20240711,-68.18,1592,20240528,25.94,6301,-68.18,20240711,1592,25.94,20240528,31500,-93.63,20240711,342,486.26,20240125,0.00,N,192410,100,14 억,,147663,N,N,0,N,00,N +20241129,091026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1994,-6,5,-0.30,1777740,890,2.08,1994,2020,1994,2600,1400,2000,1997.46,1.04,0,-28,2182,2091,2039,1948,1896,2065,1922,14,600,100,1200,1,1,14235530,284,-1.56,0.48,12,0.01,-1278.00,4113.00,6301,20240711,-68.35,1592,20240528,25.25,6301,-68.35,20240711,1592,25.25,20240528,31500,-93.67,20240711,342,483.04,20240125,0.00,N,192410,100,14 억,,147663,N,N,0,N,00,N 20241128,161012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-25,5,-1.23,86046712,42769,47.50,2025,2130,1987,2630,1420,2025,2011.88,1.06,0,-2815,2188,2106,2053,1971,1918,2080,1945,14,605,100,1210,5,1,14235530,285,-1.56,0.49,12,0.30,-1278.00,4113.00,6301,20240711,-68.26,1592,20240528,25.63,6301,-68.26,20240711,1592,25.63,20240528,31500,-93.65,20240711,342,484.80,20240125,0.00,N,192410,100,14 억,,150540,N,N,0,N,00,N 20241128,151031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2010,-15,5,-0.74,84088712,41790,46.41,2025,2130,1987,2630,1420,2025,2012.16,1.06,0,-2548,2188,2106,2053,1971,1918,2080,1945,14,605,100,1210,5,1,14235530,286,-1.57,0.49,12,0.29,-1278.00,4113.00,6301,20240711,-68.10,1592,20240528,26.26,6301,-68.10,20240711,1592,26.26,20240528,31500,-93.62,20240711,342,487.72,20240125,0.00,N,192410,100,14 억,,150540,N,N,0,N,00,N 20241128,141028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2020,-5,5,-0.25,81326252,40409,44.88,2025,2130,1987,2630,1420,2025,2012.56,1.06,0,-2709,2188,2106,2053,1971,1918,2080,1945,14,605,100,1210,5,1,14235530,288,-1.58,0.49,12,0.28,-1278.00,4113.00,6301,20240711,-67.94,1592,20240528,26.88,6301,-67.94,20240711,1592,26.88,20240528,31500,-93.59,20240711,342,490.64,20240125,0.00,N,192410,100,14 억,,150540,N,N,0,N,00,N diff --git a/192440/price/prices-20241101.csv b/192440/price/prices-20241101.csv index 655906777c79..52ab7cc25297 100644 --- a/192440/price/prices-20241101.csv +++ b/192440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161010,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19930,-420,5,-2.06,275981150,13888,225.53,20600,20650,19720,26450,14250,20350,19871.91,8.63,0,-3608,21150,20750,20400,20000,19650,20950,20200,31,6100,500,14650,10,1,6216363,1239,2.90,0.26,12,0.22,6861.00,76585.00,36750,20240202,-45.77,19510,20241115,2.15,36750,-45.77,20240202,19510,2.15,20241115,36750,-45.77,20240202,19510,2.15,20241115,0.66,N,192440,500,31 억,,536556,N,N,1,N,00,N +20241129,151027,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19750,-600,5,-2.95,269918510,13583,220.57,20600,20650,19720,26450,14250,20350,19871.79,8.63,0,-3421,21150,20750,20400,20000,19650,20950,20200,31,6100,500,14650,10,1,6216363,1228,2.88,0.26,12,0.22,6861.00,76585.00,36750,20240202,-46.26,19510,20241115,1.23,36750,-46.26,20240202,19510,1.23,20241115,36750,-46.26,20240202,19510,1.23,20241115,0.66,N,192440,500,31 억,,536556,N,N,4,N,00,N +20241129,141030,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19800,-550,5,-2.70,181817940,9125,148.18,20600,20650,19770,26450,14250,20350,19925.25,8.63,0,-1070,21150,20750,20400,20000,19650,20950,20200,31,6100,500,14650,10,1,6216363,1231,2.89,0.26,12,0.15,6861.00,76585.00,36750,20240202,-46.12,19510,20241115,1.49,36750,-46.12,20240202,19510,1.49,20241115,36750,-46.12,20240202,19510,1.49,20241115,0.66,N,192440,500,31 억,,536556,N,N,4,N,00,N +20241129,131025,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19810,-540,5,-2.65,166377210,8346,135.53,20600,20650,19770,26450,14250,20350,19934.96,8.63,0,-1029,21150,20750,20400,20000,19650,20950,20200,31,6100,500,14650,10,1,6216363,1231,2.89,0.26,12,0.13,6861.00,76585.00,36750,20240202,-46.10,19510,20241115,1.54,36750,-46.10,20240202,19510,1.54,20241115,36750,-46.10,20240202,19510,1.54,20241115,0.66,N,192440,500,31 억,,536556,N,N,4,N,00,N +20241129,121027,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19790,-560,5,-2.75,138607320,6945,112.78,20600,20650,19770,26450,14250,20350,19957.86,8.63,0,-982,21150,20750,20400,20000,19650,20950,20200,31,6100,500,14650,10,1,6216363,1230,2.88,0.26,12,0.11,6861.00,76585.00,36750,20240202,-46.15,19510,20241115,1.44,36750,-46.15,20240202,19510,1.44,20241115,36750,-46.15,20240202,19510,1.44,20241115,0.66,N,192440,500,31 억,,536556,N,N,4,N,00,N +20241129,111030,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19920,-430,5,-2.11,93444960,4669,75.82,20600,20650,19910,26450,14250,20350,20013.91,8.63,0,-232,21150,20750,20400,20000,19650,20950,20200,31,6100,500,14650,10,1,6216363,1238,2.90,0.26,12,0.08,6861.00,76585.00,36750,20240202,-45.80,19510,20241115,2.10,36750,-45.80,20240202,19510,2.10,20241115,36750,-45.80,20240202,19510,2.10,20241115,0.66,N,192440,500,31 억,,536556,N,N,4,N,00,N +20241129,101023,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20000,-350,5,-1.72,29414640,1463,23.76,20600,20650,19980,26450,14250,20350,20105.70,8.63,0,-450,21150,20750,20400,20000,19650,20950,20200,31,6100,500,14650,50,1,6216363,1243,2.92,0.26,12,0.02,6861.00,76585.00,36750,20240202,-45.58,19510,20241115,2.51,36750,-45.58,20240202,19510,2.51,20241115,36750,-45.58,20240202,19510,2.51,20241115,0.66,N,192440,500,31 억,,536556,N,N,4,N,00,N +20241129,091026,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20150,-200,5,-0.98,12549450,621,10.08,20600,20650,20100,26450,14250,20350,20208.45,8.63,0,-346,21150,20750,20400,20000,19650,20950,20200,31,6100,500,14650,50,1,6216363,1253,2.94,0.26,12,0.01,6861.00,76585.00,36750,20240202,-45.17,19510,20241115,3.28,36750,-45.17,20240202,19510,3.28,20241115,36750,-45.17,20240202,19510,3.28,20241115,0.66,N,192440,500,31 억,,536556,N,N,4,N,00,N 20241128,161012,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20350,150,2,0.74,125809400,6158,104.25,20050,20800,20050,26250,14150,20200,20430.24,8.64,0,772,20733,20466,20333,20066,19933,20400,20000,31,6050,500,14540,50,1,6216363,1265,2.97,0.27,12,0.10,6861.00,76585.00,36750,20240202,-44.63,19510,20241115,4.31,36750,-44.63,20240202,19510,4.31,20241115,36750,-44.63,20240202,19510,4.31,20241115,0.67,N,192440,500,31 억,,537184,N,N,4,N,00,N 20241128,151032,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20300,100,2,0.50,123331900,6036,102.18,20050,20800,20050,26250,14150,20200,20432.72,8.64,0,704,20733,20466,20333,20066,19933,20400,20000,31,6050,500,14540,50,1,6216363,1262,2.96,0.27,12,0.10,6861.00,76585.00,36750,20240202,-44.76,19510,20241115,4.05,36750,-44.76,20240202,19510,4.05,20241115,36750,-44.76,20240202,19510,4.05,20241115,0.67,N,192440,500,31 억,,537184,N,N,0,N,00,N 20241128,141029,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20300,100,2,0.50,117332700,5741,97.19,20050,20800,20050,26250,14150,20200,20437.68,8.64,0,519,20733,20466,20333,20066,19933,20400,20000,31,6050,500,14540,50,1,6216363,1262,2.96,0.27,12,0.09,6861.00,76585.00,36750,20240202,-44.76,19510,20241115,4.05,36750,-44.76,20240202,19510,4.05,20241115,36750,-44.76,20240202,19510,4.05,20241115,0.67,N,192440,500,31 억,,537184,N,N,0,N,00,N diff --git a/192650/price/prices-20241101.csv b/192650/price/prices-20241101.csv index 1a426e17d938..d889a2577f17 100644 --- a/192650/price/prices-20241101.csv +++ b/192650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161010,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8110,-180,5,-2.17,1855451270,228955,203.02,8300,8340,8010,10770,5810,8290,8103.98,57.24,0,1552,8490,8390,8340,8240,8190,8365,8215,72,2480,100,5960,10,1,68890041,5587,35.73,1.34,12,0.33,227.00,6038.00,14400,20240123,-43.68,7250,20240805,11.86,14400,-43.68,20240123,7250,11.86,20240805,14400,-43.68,20240123,7250,11.86,20240805,4.53,N,192650,100,71 억,,39430196,N,N,327,N,00,N +20241129,151027,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8090,-200,5,-2.41,1712732390,211337,187.39,8300,8340,8010,10770,5810,8290,8104.26,57.24,0,8672,8490,8390,8340,8240,8190,8365,8215,72,2480,100,5960,10,1,68890041,5573,35.64,1.34,12,0.31,227.00,6038.00,14400,20240123,-43.82,7250,20240805,11.59,14400,-43.82,20240123,7250,11.59,20240805,14400,-43.82,20240123,7250,11.59,20240805,4.53,N,192650,100,71 억,,39430196,N,N,1179,N,00,N +20241129,141030,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8100,-190,5,-2.29,1236606830,152258,135.01,8300,8340,8050,10770,5810,8290,8121.77,57.24,0,-871,8490,8390,8340,8240,8190,8365,8215,72,2480,100,5960,10,1,68890041,5580,35.68,1.34,12,0.22,227.00,6038.00,14400,20240123,-43.75,7250,20240805,11.72,14400,-43.75,20240123,7250,11.72,20240805,14400,-43.75,20240123,7250,11.72,20240805,4.53,N,192650,100,71 억,,39430196,N,N,1179,N,00,N +20241129,131026,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8150,-140,5,-1.69,1097221490,135128,119.82,8300,8340,8050,10770,5810,8290,8119.86,57.24,0,-1857,8490,8390,8340,8240,8190,8365,8215,72,2480,100,5960,10,1,68890041,5615,35.90,1.35,12,0.20,227.00,6038.00,14400,20240123,-43.40,7250,20240805,12.41,14400,-43.40,20240123,7250,12.41,20240805,14400,-43.40,20240123,7250,12.41,20240805,4.53,N,192650,100,71 억,,39430196,N,N,1179,N,00,N +20241129,121027,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8140,-150,5,-1.81,1011802590,124643,110.52,8300,8340,8050,10770,5810,8290,8117.59,57.24,0,-3360,8490,8390,8340,8240,8190,8365,8215,72,2480,100,5960,10,1,68890041,5608,35.86,1.35,12,0.18,227.00,6038.00,14400,20240123,-43.47,7250,20240805,12.28,14400,-43.47,20240123,7250,12.28,20240805,14400,-43.47,20240123,7250,12.28,20240805,4.53,N,192650,100,71 억,,39430196,N,N,1179,N,00,N +20241129,111030,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8120,-170,5,-2.05,763223550,93861,83.23,8300,8340,8060,10770,5810,8290,8131.41,57.24,0,-6527,8490,8390,8340,8240,8190,8365,8215,72,2480,100,5960,10,1,68890041,5594,35.77,1.34,12,0.14,227.00,6038.00,14400,20240123,-43.61,7250,20240805,12.00,14400,-43.61,20240123,7250,12.00,20240805,14400,-43.61,20240123,7250,12.00,20240805,4.53,N,192650,100,71 억,,39430196,N,N,1179,N,00,N +20241129,101023,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8120,-170,5,-2.05,669626080,82359,73.03,8300,8340,8060,10770,5810,8290,8130.56,57.24,0,-4437,8490,8390,8340,8240,8190,8365,8215,72,2480,100,5960,10,1,68890041,5594,35.77,1.34,12,0.12,227.00,6038.00,14400,20240123,-43.61,7250,20240805,12.00,14400,-43.61,20240123,7250,12.00,20240805,14400,-43.61,20240123,7250,12.00,20240805,4.53,N,192650,100,71 억,,39430196,N,N,1179,N,00,N +20241129,091027,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8130,-160,5,-1.93,134811850,16341,14.49,8300,8340,8130,10770,5810,8290,8249.89,57.24,0,-7273,8490,8390,8340,8240,8190,8365,8215,72,2480,100,5960,10,1,68890041,5601,35.81,1.35,12,0.02,227.00,6038.00,14400,20240123,-43.54,7250,20240805,12.14,14400,-43.54,20240123,7250,12.14,20240805,14400,-43.54,20240123,7250,12.14,20240805,4.53,N,192650,100,71 억,,39430196,N,N,1179,N,00,N 20241128,161012,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8290,-10,5,-0.12,923408940,110740,24.64,8290,8440,8290,10790,5810,8300,8338.87,57.24,0,-3885,8780,8540,8410,8170,8040,8475,8105,72,2490,100,5970,10,1,68890041,5711,36.52,1.37,12,0.16,227.00,6038.00,14400,20240123,-42.43,7250,20240805,14.34,14400,-42.43,20240123,7250,14.34,20240805,14400,-42.43,20240123,7250,14.34,20240805,4.37,N,192650,100,71 억,,39435018,N,N,1179,N,00,N 20241128,151032,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8320,20,2,0.24,832820520,99821,22.21,8290,8440,8290,10790,5810,8300,8343.14,57.24,0,-3382,8780,8540,8410,8170,8040,8475,8105,72,2490,100,5970,10,1,68890041,5732,36.65,1.38,12,0.14,227.00,6038.00,14400,20240123,-42.22,7250,20240805,14.76,14400,-42.22,20240123,7250,14.76,20240805,14400,-42.22,20240123,7250,14.76,20240805,4.37,N,192650,100,71 억,,39435018,N,N,459,N,00,N 20241128,141029,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8330,30,2,0.36,623020500,74621,16.60,8290,8440,8290,10790,5810,8300,8349.13,57.24,0,-4820,8780,8540,8410,8170,8040,8475,8105,72,2490,100,5970,10,1,68890041,5739,36.70,1.38,12,0.11,227.00,6038.00,14400,20240123,-42.15,7250,20240805,14.90,14400,-42.15,20240123,7250,14.90,20240805,14400,-42.15,20240123,7250,14.90,20240805,4.37,N,192650,100,71 억,,39435018,N,N,459,N,00,N diff --git a/192820/price/prices-20241101.csv b/192820/price/prices-20241101.csv index 466825ded2fb..9e69da9dd80d 100644 --- a/192820/price/prices-20241101.csv +++ b/192820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161010,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,133000,-4000,5,-2.92,8865201900,66482,172.96,136400,137600,131800,178100,95900,137000,133347.63,32.48,0,465,140066,138532,136466,134932,132866,137500,133900,57,41100,500,98640,100,1,11349509,15095,26.42,4.16,12,0.59,5034.00,31968.00,208000,20240614,-36.06,99800,20240315,33.27,208000,-36.06,20240614,99800,33.27,20240315,208000,-36.06,20240614,99800,33.27,20240315,0.86,N,192820,500,56 억,,3686031,N,N,14,N,00,N +20241129,151027,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,133900,-3100,5,-2.26,7786018400,58376,151.87,136400,137600,131800,178100,95900,137000,133377.05,32.48,0,99,140066,138532,136466,134932,132866,137500,133900,57,41100,500,98640,100,1,11349509,15197,26.60,4.19,12,0.51,5034.00,31968.00,208000,20240614,-35.62,99800,20240315,34.17,208000,-35.62,20240614,99800,34.17,20240315,208000,-35.62,20240614,99800,34.17,20240315,0.86,N,192820,500,56 억,,3686031,N,N,5,N,00,N +20241129,141030,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,134300,-2700,5,-1.97,6258642600,46947,122.14,136400,137600,131800,178100,95900,137000,133312.94,32.48,0,-1772,140066,138532,136466,134932,132866,137500,133900,57,41100,500,98640,100,1,11349509,15242,26.68,4.20,12,0.41,5034.00,31968.00,208000,20240614,-35.43,99800,20240315,34.57,208000,-35.43,20240614,99800,34.57,20240315,208000,-35.43,20240614,99800,34.57,20240315,0.86,N,192820,500,56 억,,3686031,N,N,5,N,00,N +20241129,131026,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132800,-4200,5,-3.07,4538930800,34079,88.66,136400,137600,131800,178100,95900,137000,133188.50,32.48,0,-4286,140066,138532,136466,134932,132866,137500,133900,57,41100,500,98640,100,1,11349509,15072,26.38,4.15,12,0.30,5034.00,31968.00,208000,20240614,-36.15,99800,20240315,33.07,208000,-36.15,20240614,99800,33.07,20240315,208000,-36.15,20240614,99800,33.07,20240315,0.86,N,192820,500,56 억,,3686031,N,N,5,N,00,N +20241129,121027,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132300,-4700,5,-3.43,3666417700,27500,71.55,136400,137600,131800,178100,95900,137000,133324.28,32.48,0,-4316,140066,138532,136466,134932,132866,137500,133900,57,41100,500,98640,100,1,11349509,15015,26.28,4.14,12,0.24,5034.00,31968.00,208000,20240614,-36.39,99800,20240315,32.57,208000,-36.39,20240614,99800,32.57,20240315,208000,-36.39,20240614,99800,32.57,20240315,0.86,N,192820,500,56 억,,3686031,N,N,5,N,00,N +20241129,111030,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132500,-4500,5,-3.28,3219178500,24119,62.75,136400,137600,131800,178100,95900,137000,133470.65,32.48,0,-3836,140066,138532,136466,134932,132866,137500,133900,57,41100,500,98640,100,1,11349509,15038,26.32,4.14,12,0.21,5034.00,31968.00,208000,20240614,-36.30,99800,20240315,32.77,208000,-36.30,20240614,99800,32.77,20240315,208000,-36.30,20240614,99800,32.77,20240315,0.86,N,192820,500,56 억,,3686031,N,N,5,N,00,N +20241129,101023,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132800,-4200,5,-3.07,2410986600,18017,46.87,136400,137600,131800,178100,95900,137000,133817.32,32.48,0,-3591,140066,138532,136466,134932,132866,137500,133900,57,41100,500,98640,100,1,11349509,15072,26.38,4.15,12,0.16,5034.00,31968.00,208000,20240614,-36.15,99800,20240315,33.07,208000,-36.15,20240614,99800,33.07,20240315,208000,-36.15,20240614,99800,33.07,20240315,0.86,N,192820,500,56 억,,3686031,N,N,5,N,00,N +20241129,091027,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,135100,-1900,5,-1.39,524336300,3856,10.03,136400,137600,134800,178100,95900,137000,135979.33,32.48,0,-1485,140066,138532,136466,134932,132866,137500,133900,57,41100,500,98640,100,1,11349509,15333,26.84,4.23,12,0.03,5034.00,31968.00,208000,20240614,-35.05,99800,20240315,35.37,208000,-35.05,20240614,99800,35.37,20240315,208000,-35.05,20240614,99800,35.37,20240315,0.86,N,192820,500,56 억,,3686031,N,N,5,N,00,N 20241128,161012,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,137000,-1000,5,-0.72,5233404200,38420,49.55,137100,138000,134400,179400,96600,138000,136209.36,32.57,0,-5359,141933,139966,136333,134366,130733,140950,135350,57,41400,500,99360,100,1,11349509,15549,27.21,4.29,12,0.34,5034.00,31968.00,208000,20240614,-34.13,99800,20240315,37.27,208000,-34.13,20240614,99800,37.27,20240315,208000,-34.13,20240614,99800,37.27,20240315,0.87,N,192820,500,56 억,,3696966,N,N,5,N,00,N 20241128,151032,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,136600,-1400,5,-1.01,4924728200,36165,46.64,137100,138000,134400,179400,96600,138000,136173.77,32.57,0,-5992,141933,139966,136333,134366,130733,140950,135350,57,41400,500,99360,100,1,11349509,15503,27.14,4.27,12,0.32,5034.00,31968.00,208000,20240614,-34.33,99800,20240315,36.87,208000,-34.33,20240614,99800,36.87,20240315,208000,-34.33,20240614,99800,36.87,20240315,0.87,N,192820,500,56 억,,3696966,N,N,24,N,00,N 20241128,141029,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,137200,-800,5,-0.58,4004096500,29431,37.96,137100,138000,134400,179400,96600,138000,136050.17,32.57,0,-4677,141933,139966,136333,134366,130733,140950,135350,57,41400,500,99360,100,1,11349509,15572,27.25,4.29,12,0.26,5034.00,31968.00,208000,20240614,-34.04,99800,20240315,37.47,208000,-34.04,20240614,99800,37.47,20240315,208000,-34.04,20240614,99800,37.47,20240315,0.87,N,192820,500,56 억,,3696966,N,N,24,N,00,N diff --git a/193250/price/prices-20241101.csv b/193250/price/prices-20241101.csv index 96aa7cd61195..a977aef00d64 100644 --- a/193250/price/prices-20241101.csv +++ b/193250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,431,-27,5,-5.90,141796031,326246,28.48,458,458,424,595,321,458,434.63,0.33,0,6312,515,486,458,429,401,501,444,63,137,100,320,1,1,63323377,273,-1.99,0.37,12,0.52,-217.00,1170.00,999,20231201,-56.86,353,20241115,22.10,977,-55.89,20240111,353,22.10,20241115,999,-56.86,20231201,353,22.10,20241115,0.39,N,193250,100,63 억,,208490,N,N,0,N,00,N +20241129,151028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,431,-27,5,-5.90,138388973,318285,27.79,458,458,424,595,321,458,434.80,0.33,0,6384,515,486,458,429,401,501,444,63,137,100,320,1,1,63323377,273,-1.99,0.37,12,0.50,-217.00,1170.00,999,20231201,-56.86,353,20241115,22.10,977,-55.89,20240111,353,22.10,20241115,999,-56.86,20231201,353,22.10,20241115,0.39,N,193250,100,63 억,,208490,N,N,0,N,00,N +20241129,141031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,435,-23,5,-5.02,127913856,293849,25.66,458,458,424,595,321,458,435.30,0.33,0,-113,515,486,458,429,401,501,444,63,137,100,320,1,1,63323377,275,-2.00,0.37,12,0.46,-217.00,1170.00,999,20231201,-56.46,353,20241115,23.23,977,-55.48,20240111,353,23.23,20241115,999,-56.46,20231201,353,23.23,20241115,0.39,N,193250,100,63 억,,208490,N,N,0,N,00,N +20241129,131026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,430,-28,5,-6.11,113977394,261932,22.87,458,458,424,595,321,458,435.14,0.33,0,1960,515,486,458,429,401,501,444,63,137,100,320,1,1,63323377,272,-1.98,0.37,12,0.41,-217.00,1170.00,999,20231201,-56.96,353,20241115,21.81,977,-55.99,20240111,353,21.81,20241115,999,-56.96,20231201,353,21.81,20241115,0.39,N,193250,100,63 억,,208490,N,N,0,N,00,N +20241129,121028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,425,-33,5,-7.21,98217566,225192,19.66,458,458,424,595,321,458,436.15,0.33,0,7805,515,486,458,429,401,501,444,63,137,100,320,1,1,63323377,269,-1.96,0.36,12,0.36,-217.00,1170.00,999,20231201,-57.46,353,20241115,20.40,977,-56.50,20240111,353,20.40,20241115,999,-57.46,20231201,353,20.40,20241115,0.39,N,193250,100,63 억,,208490,N,N,0,N,00,N +20241129,111031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,439,-19,5,-4.15,60636068,137757,12.03,458,458,431,595,321,458,440.17,0.33,0,11441,515,486,458,429,401,501,444,63,137,100,320,1,1,63323377,278,-2.02,0.38,12,0.22,-217.00,1170.00,999,20231201,-56.06,353,20241115,24.36,977,-55.07,20240111,353,24.36,20241115,999,-56.06,20231201,353,24.36,20241115,0.39,N,193250,100,63 억,,208490,N,N,0,N,00,N +20241129,101023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,436,-22,5,-4.80,46250043,104578,9.13,458,458,432,595,321,458,442.25,0.33,0,12450,515,486,458,429,401,501,444,63,137,100,320,1,1,63323377,276,-2.01,0.37,12,0.17,-217.00,1170.00,999,20231201,-56.36,353,20241115,23.51,977,-55.37,20240111,353,23.51,20241115,999,-56.36,20231201,353,23.51,20241115,0.39,N,193250,100,63 억,,208490,N,N,0,N,00,N +20241129,091027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,446,-12,5,-2.62,12871394,28584,2.50,458,458,442,595,321,458,450.30,0.33,0,9416,515,486,458,429,401,501,444,63,137,100,320,1,1,63323377,282,-2.06,0.38,12,0.05,-217.00,1170.00,999,20231201,-55.36,353,20241115,26.35,977,-54.35,20240111,353,26.35,20241115,999,-55.36,20231201,353,26.35,20241115,0.39,N,193250,100,63 억,,208490,N,N,0,N,00,N 20241128,161013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,458,8,2,1.78,515855063,1139040,11.94,440,487,430,585,315,450,452.88,0.34,0,-6456,588,518,484,414,380,502,398,63,135,100,310,1,1,63323377,290,-2.11,0.39,12,1.80,-217.00,1170.00,999,20231201,-54.15,353,20241115,29.75,977,-53.12,20240111,353,29.75,20241115,999,-54.15,20231201,353,29.75,20241115,0.39,N,193250,100,63 억,,214946,N,N,0,N,00,N 20241128,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,1,2,0.22,502152120,1108903,11.62,440,487,430,585,315,450,452.84,0.34,0,-12036,588,518,484,414,380,502,398,63,135,100,310,1,1,63323377,286,-2.08,0.39,12,1.75,-217.00,1170.00,999,20231201,-54.85,353,20241115,27.76,977,-53.84,20240111,353,27.76,20241115,999,-54.85,20231201,353,27.76,20241115,0.39,N,193250,100,63 억,,214946,N,N,0,N,00,N 20241128,141030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,0,3,0.00,473730578,1045544,10.96,440,487,430,585,315,450,453.09,0.34,0,-4638,588,518,484,414,380,502,398,63,135,100,310,1,1,63323377,285,-2.07,0.38,12,1.65,-217.00,1170.00,999,20231201,-54.95,353,20241115,27.48,977,-53.94,20240111,353,27.48,20241115,999,-54.95,20231201,353,27.48,20241115,0.39,N,193250,100,63 억,,214946,N,N,0,N,00,N diff --git a/194370/price/prices-20241101.csv b/194370/price/prices-20241101.csv index 25c2093e2e2d..e62d11ecc2ad 100644 --- a/194370/price/prices-20241101.csv +++ b/194370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161011,55,60.00,KOSPI,,,N,N,N,Y,60,N,14030,-310,5,-2.16,1379668100,98068,144.41,14410,14410,14010,18640,10040,14340,14068.50,2.02,0,-12411,14700,14520,14400,14220,14100,14460,14160,14,4300,100,10320,10,1,13679615,1919,4.22,0.63,12,0.72,3321.00,22441.00,21900,20240531,-35.94,13250,20240909,5.89,21900,-35.94,20240531,13250,5.89,20240909,21900,-35.94,20240531,13250,5.89,20240909,1.92,N,194370,100,13 억,,276059,N,N,0,N,00,N +20241129,151028,55,60.00,KOSPI,,,N,N,N,Y,60,N,14070,-270,5,-1.88,1307500190,92929,136.84,14410,14410,14010,18640,10040,14340,14069.88,2.02,0,-9597,14700,14520,14400,14220,14100,14460,14160,14,4300,100,10320,10,1,13679615,1925,4.24,0.63,12,0.68,3321.00,22441.00,21900,20240531,-35.75,13250,20240909,6.19,21900,-35.75,20240531,13250,6.19,20240909,21900,-35.75,20240531,13250,6.19,20240909,1.92,N,194370,100,13 억,,276059,N,N,0,N,00,N +20241129,141031,55,60.00,KOSPI,,,N,N,N,Y,60,N,14110,-230,5,-1.60,1131189560,80412,118.41,14410,14410,14010,18640,10040,14340,14067.42,2.02,0,-7378,14700,14520,14400,14220,14100,14460,14160,14,4300,100,10320,10,1,13679615,1930,4.25,0.63,12,0.59,3321.00,22441.00,21900,20240531,-35.57,13250,20240909,6.49,21900,-35.57,20240531,13250,6.49,20240909,21900,-35.57,20240531,13250,6.49,20240909,1.92,N,194370,100,13 억,,276059,N,N,0,N,00,N +20241129,131027,55,60.00,KOSPI,,,N,N,N,Y,60,N,14060,-280,5,-1.95,780955730,55548,81.80,14410,14410,14010,18640,10040,14340,14059.12,2.02,0,-27693,14700,14520,14400,14220,14100,14460,14160,14,4300,100,10320,10,1,13679615,1923,4.23,0.63,12,0.41,3321.00,22441.00,21900,20240531,-35.80,13250,20240909,6.11,21900,-35.80,20240531,13250,6.11,20240909,21900,-35.80,20240531,13250,6.11,20240909,1.92,N,194370,100,13 억,,276059,N,N,0,N,00,N +20241129,121028,55,60.00,KOSPI,,,N,N,N,Y,60,N,14080,-260,5,-1.81,695423850,49469,72.84,14410,14410,14010,18640,10040,14340,14057.77,2.02,0,-27867,14700,14520,14400,14220,14100,14460,14160,14,4300,100,10320,10,1,13679615,1926,4.24,0.63,12,0.36,3321.00,22441.00,21900,20240531,-35.71,13250,20240909,6.26,21900,-35.71,20240531,13250,6.26,20240909,21900,-35.71,20240531,13250,6.26,20240909,1.92,N,194370,100,13 억,,276059,N,N,0,N,00,N +20241129,111031,55,60.00,KOSPI,,,N,N,N,Y,60,N,14030,-310,5,-2.16,575881110,40955,60.31,14410,14410,14010,18640,10040,14340,14061.31,2.02,0,-24856,14700,14520,14400,14220,14100,14460,14160,14,4300,100,10320,10,1,13679615,1919,4.22,0.63,12,0.30,3321.00,22441.00,21900,20240531,-35.94,13250,20240909,5.89,21900,-35.94,20240531,13250,5.89,20240909,21900,-35.94,20240531,13250,5.89,20240909,1.92,N,194370,100,13 억,,276059,N,N,0,N,00,N +20241129,101024,55,60.00,KOSPI,,,N,N,N,Y,60,N,14070,-270,5,-1.88,475588690,33815,49.79,14410,14410,14010,18640,10040,14340,14064.43,2.02,0,-23124,14700,14520,14400,14220,14100,14460,14160,14,4300,100,10320,10,1,13679615,1925,4.24,0.63,12,0.25,3321.00,22441.00,21900,20240531,-35.75,13250,20240909,6.19,21900,-35.75,20240531,13250,6.19,20240909,21900,-35.75,20240531,13250,6.19,20240909,1.92,N,194370,100,13 억,,276059,N,N,0,N,00,N +20241129,091028,55,60.00,KOSPI,,,N,N,N,Y,60,N,14120,-220,5,-1.53,66746720,4706,6.93,14410,14410,14100,18640,10040,14340,14183.32,2.02,0,-3183,14700,14520,14400,14220,14100,14460,14160,14,4300,100,10320,10,1,13679615,1932,4.25,0.63,12,0.03,3321.00,22441.00,21900,20240531,-35.53,13250,20240909,6.57,21900,-35.53,20240531,13250,6.57,20240909,21900,-35.53,20240531,13250,6.57,20240909,1.92,N,194370,100,13 억,,276059,N,N,0,N,00,N 20241128,161013,55,60.00,KOSPI,,,N,N,N,Y,60,N,14340,10,2,0.07,966449010,67163,83.59,14400,14580,14280,18620,10040,14330,14389.69,2.08,0,-14456,14650,14490,14320,14160,13990,14405,14075,14,4290,100,10310,10,1,13609248,1952,4.32,0.64,12,0.49,3321.00,22441.00,21900,20240531,-34.52,13250,20240909,8.23,21900,-34.52,20240531,13250,8.23,20240909,21900,-34.52,20240531,13250,8.23,20240909,2.02,N,194370,100,13 억,,282594,N,N,0,N,00,N 20241128,151033,55,60.00,KOSPI,,,N,N,N,Y,60,N,14330,0,3,0.00,926289660,64362,80.10,14400,14580,14280,18620,10040,14330,14391.93,2.08,0,-15028,14650,14490,14320,14160,13990,14405,14075,14,4290,100,10310,10,1,13609248,1950,4.31,0.64,12,0.47,3321.00,22441.00,21900,20240531,-34.57,13250,20240909,8.15,21900,-34.57,20240531,13250,8.15,20240909,21900,-34.57,20240531,13250,8.15,20240909,2.02,N,194370,100,13 억,,282594,N,N,0,N,00,N 20241128,141030,55,60.00,KOSPI,,,N,N,N,Y,60,N,14330,0,3,0.00,817122220,56743,70.62,14400,14580,14280,18620,10040,14330,14400.48,2.08,0,-10455,14650,14490,14320,14160,13990,14405,14075,14,4290,100,10310,10,1,13609248,1950,4.31,0.64,12,0.42,3321.00,22441.00,21900,20240531,-34.57,13250,20240909,8.15,21900,-34.57,20240531,13250,8.15,20240909,21900,-34.57,20240531,13250,8.15,20240909,2.02,N,194370,100,13 억,,282594,N,N,0,N,00,N diff --git a/194480/price/prices-20241101.csv b/194480/price/prices-20241101.csv index dea8d4cc0a28..57c0cb53e1ea 100644 --- a/194480/price/prices-20241101.csv +++ b/194480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161011,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30750,-650,5,-2.07,1682397450,54784,93.57,31400,31400,30000,40800,22000,31400,30709.62,6.74,0,-11144,32266,31832,31216,30782,30166,32050,31000,60,9400,500,22600,50,1,12040650,3702,-7.39,2.15,12,0.45,-4162.00,14319.00,76300,20240626,-59.70,28700,20241114,7.14,76300,-59.70,20240626,28700,7.14,20241114,76300,-59.70,20240626,28700,7.14,20241114,1.44,N,194480,500,60 억,,811376,N,N,167,N,00,N +20241129,151028,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30900,-500,5,-1.59,1557305850,50726,86.64,31400,31400,30000,40800,22000,31400,30700.35,6.74,0,-10512,32266,31832,31216,30782,30166,32050,31000,60,9400,500,22600,50,1,12040650,3721,-7.42,2.16,12,0.42,-4162.00,14319.00,76300,20240626,-59.50,28700,20241114,7.67,76300,-59.50,20240626,28700,7.67,20241114,76300,-59.50,20240626,28700,7.67,20241114,1.44,N,194480,500,60 억,,811376,N,N,378,N,00,N +20241129,141031,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30950,-450,5,-1.43,1384413500,45115,77.06,31400,31400,30000,40800,22000,31400,30686.32,6.74,0,-10135,32266,31832,31216,30782,30166,32050,31000,60,9400,500,22600,50,1,12040650,3727,-7.44,2.16,12,0.37,-4162.00,14319.00,76300,20240626,-59.44,28700,20241114,7.84,76300,-59.44,20240626,28700,7.84,20241114,76300,-59.44,20240626,28700,7.84,20241114,1.44,N,194480,500,60 억,,811376,N,N,378,N,00,N +20241129,131027,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30800,-600,5,-1.91,1229968500,40115,68.52,31400,31400,30000,40800,22000,31400,30661.06,6.74,0,-10198,32266,31832,31216,30782,30166,32050,31000,60,9400,500,22600,50,1,12040650,3709,-7.40,2.15,12,0.33,-4162.00,14319.00,76300,20240626,-59.63,28700,20241114,7.32,76300,-59.63,20240626,28700,7.32,20241114,76300,-59.63,20240626,28700,7.32,20241114,1.44,N,194480,500,60 억,,811376,N,N,378,N,00,N +20241129,121028,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30450,-950,5,-3.03,843790200,27567,47.09,31400,31400,30000,40800,22000,31400,30608.71,6.74,0,-9824,32266,31832,31216,30782,30166,32050,31000,60,9400,500,22600,50,1,12040650,3666,-7.32,2.13,12,0.23,-4162.00,14319.00,76300,20240626,-60.09,28700,20241114,6.10,76300,-60.09,20240626,28700,6.10,20241114,76300,-60.09,20240626,28700,6.10,20241114,1.44,N,194480,500,60 억,,811376,N,N,378,N,00,N +20241129,111031,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30450,-950,5,-3.03,744368050,24297,41.50,31400,31400,30000,40800,22000,31400,30636.21,6.74,0,-7859,32266,31832,31216,30782,30166,32050,31000,60,9400,500,22600,50,1,12040650,3666,-7.32,2.13,12,0.20,-4162.00,14319.00,76300,20240626,-60.09,28700,20241114,6.10,76300,-60.09,20240626,28700,6.10,20241114,76300,-60.09,20240626,28700,6.10,20241114,1.44,N,194480,500,60 억,,811376,N,N,378,N,00,N +20241129,101024,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30250,-1150,5,-3.66,594213100,19368,33.08,31400,31400,30000,40800,22000,31400,30680.15,6.74,0,-4956,32266,31832,31216,30782,30166,32050,31000,60,9400,500,22600,50,1,12040650,3642,-7.27,2.11,12,0.16,-4162.00,14319.00,76300,20240626,-60.35,28700,20241114,5.40,76300,-60.35,20240626,28700,5.40,20241114,76300,-60.35,20240626,28700,5.40,20241114,1.44,N,194480,500,60 억,,811376,N,N,378,N,00,N +20241129,091028,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30700,-700,5,-2.23,179586850,5771,9.86,31400,31400,30700,40800,22000,31400,31118.84,6.74,0,-1380,32266,31832,31216,30782,30166,32050,31000,60,9400,500,22600,50,1,12040650,3696,-7.38,2.14,12,0.05,-4162.00,14319.00,76300,20240626,-59.76,28700,20241114,6.97,76300,-59.76,20240626,28700,6.97,20241114,76300,-59.76,20240626,28700,6.97,20241114,1.44,N,194480,500,60 억,,811376,N,N,378,N,00,N 20241128,161013,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31400,550,2,1.78,1815418800,58399,113.52,30850,31650,30600,40100,21600,30850,31085.87,6.74,0,3953,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3781,-7.54,2.19,12,0.49,-4162.00,14319.00,76300,20240626,-58.85,28700,20241114,9.41,76300,-58.85,20240626,28700,9.41,20241114,76300,-58.85,20240626,28700,9.41,20241114,1.54,N,194480,500,60 억,,811475,N,N,378,N,00,N 20241128,151033,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31450,600,2,1.94,1655481800,53323,103.66,30850,31500,30600,40100,21600,30850,31046.30,6.74,0,3922,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3787,-7.56,2.20,12,0.44,-4162.00,14319.00,76300,20240626,-58.78,28700,20241114,9.58,76300,-58.78,20240626,28700,9.58,20241114,76300,-58.78,20240626,28700,9.58,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N 20241128,141030,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31150,300,2,0.97,1243403950,40186,78.12,30850,31300,30600,40100,21600,30850,30941.22,6.74,0,-322,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3751,-7.48,2.18,12,0.33,-4162.00,14319.00,76300,20240626,-59.17,28700,20241114,8.54,76300,-59.17,20240626,28700,8.54,20241114,76300,-59.17,20240626,28700,8.54,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N diff --git a/194700/price/prices-20241101.csv b/194700/price/prices-20241101.csv index 055155561436..c7fdefbe19af 100644 --- a/194700/price/prices-20241101.csv +++ b/194700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161012,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7340,-250,5,-3.29,983535580,132788,139.41,7670,7670,7340,9860,5320,7590,7407.17,2.61,0,-38602,7723,7656,7563,7496,7403,7690,7530,94,2270,500,5610,10,1,18754848,1377,6.25,0.69,12,0.71,1175.00,10676.00,13450,20231211,-45.43,7300,20241114,0.55,13230,-44.52,20240110,7300,0.55,20241114,13450,-45.43,20231211,7300,0.55,20241114,2.64,N,194700,500,93 억,,489796,N,N,0,N,00,N +20241129,151028,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7350,-240,5,-3.16,893786130,120587,126.60,7670,7670,7340,9860,5320,7590,7411.96,2.61,0,-31331,7723,7656,7563,7496,7403,7690,7530,94,2270,500,5610,10,1,18754848,1378,6.26,0.69,12,0.64,1175.00,10676.00,13450,20231211,-45.35,7300,20241114,0.68,13230,-44.44,20240110,7300,0.68,20241114,13450,-45.35,20231211,7300,0.68,20241114,2.64,N,194700,500,93 억,,489796,N,N,0,N,00,N +20241129,141032,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7390,-200,5,-2.64,733630340,98855,103.79,7670,7670,7340,9860,5320,7590,7421.28,2.61,0,-22709,7723,7656,7563,7496,7403,7690,7530,94,2270,500,5610,10,1,18754848,1386,6.29,0.69,12,0.53,1175.00,10676.00,13450,20231211,-45.06,7300,20241114,1.23,13230,-44.14,20240110,7300,1.23,20241114,13450,-45.06,20231211,7300,1.23,20241114,2.64,N,194700,500,93 억,,489796,N,N,0,N,00,N +20241129,131027,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7380,-210,5,-2.77,701480160,94507,99.22,7670,7670,7340,9860,5320,7590,7422.52,2.61,0,-22164,7723,7656,7563,7496,7403,7690,7530,94,2270,500,5610,10,1,18754848,1384,6.28,0.69,12,0.50,1175.00,10676.00,13450,20231211,-45.13,7300,20241114,1.10,13230,-44.22,20240110,7300,1.10,20241114,13450,-45.13,20231211,7300,1.10,20241114,2.64,N,194700,500,93 억,,489796,N,N,0,N,00,N +20241129,121029,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7360,-230,5,-3.03,670418090,90296,94.80,7670,7670,7340,9860,5320,7590,7424.67,2.61,0,-22882,7723,7656,7563,7496,7403,7690,7530,94,2270,500,5610,10,1,18754848,1380,6.26,0.69,12,0.48,1175.00,10676.00,13450,20231211,-45.28,7300,20241114,0.82,13230,-44.37,20240110,7300,0.82,20241114,13450,-45.28,20231211,7300,0.82,20241114,2.64,N,194700,500,93 억,,489796,N,N,0,N,00,N +20241129,111032,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7370,-220,5,-2.90,612084510,82382,86.49,7670,7670,7340,9860,5320,7590,7429.83,2.61,0,-20305,7723,7656,7563,7496,7403,7690,7530,94,2270,500,5610,10,1,18754848,1382,6.27,0.69,12,0.44,1175.00,10676.00,13450,20231211,-45.20,7300,20241114,0.96,13230,-44.29,20240110,7300,0.96,20241114,13450,-45.20,20231211,7300,0.96,20241114,2.64,N,194700,500,93 억,,489796,N,N,0,N,00,N +20241129,101024,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7380,-210,5,-2.77,496664080,66724,70.05,7670,7670,7340,9860,5320,7590,7443.56,2.61,0,-23801,7723,7656,7563,7496,7403,7690,7530,94,2270,500,5610,10,1,18754848,1384,6.28,0.69,12,0.36,1175.00,10676.00,13450,20231211,-45.13,7300,20241114,1.10,13230,-44.22,20240110,7300,1.10,20241114,13450,-45.13,20231211,7300,1.10,20241114,2.64,N,194700,500,93 억,,489796,N,N,0,N,00,N +20241129,091028,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7520,-70,5,-0.92,21580510,2858,3.00,7670,7670,7500,9860,5320,7590,7550.91,2.61,0,-1923,7723,7656,7563,7496,7403,7690,7530,94,2270,500,5610,10,1,18754848,1410,6.40,0.70,12,0.02,1175.00,10676.00,13450,20231211,-44.09,7300,20241114,3.01,13230,-43.16,20240110,7300,3.01,20241114,13450,-44.09,20231211,7300,3.01,20241114,2.64,N,194700,500,93 억,,489796,N,N,0,N,00,N 20241128,161014,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7590,70,2,0.93,714303050,95101,67.16,7520,7630,7470,9770,5270,7520,7510.95,2.64,0,-5938,7793,7656,7553,7416,7313,7605,7365,94,2250,500,5560,10,1,18754848,1423,6.46,0.71,12,0.51,1175.00,10676.00,13450,20231211,-43.57,7300,20241114,3.97,13230,-42.63,20240110,7300,3.97,20241114,13450,-43.57,20231211,7300,3.97,20241114,2.60,N,194700,500,93 억,,495170,N,N,0,N,00,N 20241128,151033,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7540,20,2,0.27,707104810,94148,66.49,7520,7630,7470,9770,5270,7520,7510.57,2.64,0,-5867,7793,7656,7553,7416,7313,7605,7365,94,2250,500,5560,10,1,18754848,1414,6.42,0.71,12,0.50,1175.00,10676.00,13450,20231211,-43.94,7300,20241114,3.29,13230,-43.01,20240110,7300,3.29,20241114,13450,-43.94,20231211,7300,3.29,20241114,2.60,N,194700,500,93 억,,495170,N,N,0,N,00,N 20241128,141031,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7530,10,2,0.13,572098690,76276,53.87,7520,7570,7470,9770,5270,7520,7500.38,2.64,0,-6054,7793,7656,7553,7416,7313,7605,7365,94,2250,500,5560,10,1,18754848,1412,6.41,0.71,12,0.41,1175.00,10676.00,13450,20231211,-44.01,7300,20241114,3.15,13230,-43.08,20240110,7300,3.15,20241114,13450,-44.01,20231211,7300,3.15,20241114,2.60,N,194700,500,93 억,,495170,N,N,0,N,00,N diff --git a/195500/price/prices-20241101.csv b/195500/price/prices-20241101.csv index 8cc2610a7342..61be570c15e0 100644 --- a/195500/price/prices-20241101.csv +++ b/195500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,-30,5,-1.06,143217950,51324,218.80,2805,2840,2775,3670,1980,2825,2790.46,0.48,0,-12344,2885,2855,2835,2805,2785,2870,2820,80,845,500,1800,5,1,15978000,447,21.50,0.67,12,0.32,130.00,4168.00,5030,20240618,-44.43,2670,20240909,4.68,5030,-44.43,20240618,2670,4.68,20240909,5030,-44.43,20240618,2670,4.68,20240909,3.12,N,195500,500,79 억,,76202,N,N,0,N,00,N +20241129,151029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,-30,5,-1.06,142726030,51148,218.05,2805,2840,2775,3670,1980,2825,2790.45,0.48,0,-12327,2885,2855,2835,2805,2785,2870,2820,80,845,500,1800,5,1,15978000,447,21.50,0.67,12,0.32,130.00,4168.00,5030,20240618,-44.43,2670,20240909,4.68,5030,-44.43,20240618,2670,4.68,20240909,5030,-44.43,20240618,2670,4.68,20240909,3.12,N,195500,500,79 억,,76202,N,N,0,N,00,N +20241129,141032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2805,-20,5,-0.71,127238790,45606,194.42,2805,2840,2775,3670,1980,2825,2789.96,0.48,0,-12532,2885,2855,2835,2805,2785,2870,2820,80,845,500,1800,5,1,15978000,448,21.58,0.67,12,0.29,130.00,4168.00,5030,20240618,-44.23,2670,20240909,5.06,5030,-44.23,20240618,2670,5.06,20240909,5030,-44.23,20240618,2670,5.06,20240909,3.12,N,195500,500,79 억,,76202,N,N,0,N,00,N +20241129,131028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2810,-15,5,-0.53,118153775,42365,180.61,2805,2840,2775,3670,1980,2825,2788.95,0.48,0,-11303,2885,2855,2835,2805,2785,2870,2820,80,845,500,1800,5,1,15978000,449,21.62,0.67,12,0.27,130.00,4168.00,5030,20240618,-44.14,2670,20240909,5.24,5030,-44.14,20240618,2670,5.24,20240909,5030,-44.14,20240618,2670,5.24,20240909,3.12,N,195500,500,79 억,,76202,N,N,0,N,00,N +20241129,121029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-40,5,-1.42,88308675,31672,135.02,2805,2840,2775,3670,1980,2825,2788.23,0.48,0,-19716,2885,2855,2835,2805,2785,2870,2820,80,845,500,1800,5,1,15978000,445,21.42,0.67,12,0.20,130.00,4168.00,5030,20240618,-44.63,2670,20240909,4.31,5030,-44.63,20240618,2670,4.31,20240909,5030,-44.63,20240618,2670,4.31,20240909,3.12,N,195500,500,79 억,,76202,N,N,0,N,00,N +20241129,111032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,-35,5,-1.24,56174835,20105,85.71,2805,2840,2775,3670,1980,2825,2794.07,0.48,0,-11989,2885,2855,2835,2805,2785,2870,2820,80,845,500,1800,5,1,15978000,446,21.46,0.67,12,0.13,130.00,4168.00,5030,20240618,-44.53,2670,20240909,4.49,5030,-44.53,20240618,2670,4.49,20240909,5030,-44.53,20240618,2670,4.49,20240909,3.12,N,195500,500,79 억,,76202,N,N,0,N,00,N +20241129,101025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,-30,5,-1.06,41661250,14893,63.49,2805,2840,2785,3670,1980,2825,2797.37,0.48,0,-11368,2885,2855,2835,2805,2785,2870,2820,80,845,500,1800,5,1,15978000,447,21.50,0.67,12,0.09,130.00,4168.00,5030,20240618,-44.43,2670,20240909,4.68,5030,-44.43,20240618,2670,4.68,20240909,5030,-44.43,20240618,2670,4.68,20240909,3.12,N,195500,500,79 억,,76202,N,N,0,N,00,N +20241129,091029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2825,0,3,0.00,7766320,2771,11.81,2805,2840,2800,3670,1980,2825,2802.71,0.48,0,-1603,2885,2855,2835,2805,2785,2870,2820,80,845,500,1800,5,1,15978000,451,21.73,0.68,12,0.02,130.00,4168.00,5030,20240618,-43.84,2670,20240909,5.81,5030,-43.84,20240618,2670,5.81,20240909,5030,-43.84,20240618,2670,5.81,20240909,3.12,N,195500,500,79 억,,76202,N,N,0,N,00,N 20241128,161014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2825,-30,5,-1.05,66315640,23457,64.09,2820,2865,2815,3710,2000,2855,2827.12,0.53,0,-9284,2945,2900,2835,2790,2725,2922,2812,80,855,500,1820,5,1,15978000,451,21.73,0.68,12,0.15,130.00,4168.00,5030,20240618,-43.84,2670,20240909,5.81,5030,-43.84,20240618,2670,5.81,20240909,5030,-43.84,20240618,2670,5.81,20240909,3.10,N,195500,500,79 억,,85469,N,N,0,N,00,N 20241128,151034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2820,-35,5,-1.23,65098590,23026,62.91,2820,2865,2815,3710,2000,2855,2827.18,0.53,0,-9109,2945,2900,2835,2790,2725,2922,2812,80,855,500,1820,5,1,15978000,451,21.69,0.68,12,0.14,130.00,4168.00,5030,20240618,-43.94,2670,20240909,5.62,5030,-43.94,20240618,2670,5.62,20240909,5030,-43.94,20240618,2670,5.62,20240909,3.10,N,195500,500,79 억,,85469,N,N,0,N,00,N 20241128,141031,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2830,-25,5,-0.88,56284920,19904,54.38,2820,2865,2815,3710,2000,2855,2827.82,0.53,0,-8489,2945,2900,2835,2790,2725,2922,2812,80,855,500,1820,5,1,15978000,452,21.77,0.68,12,0.12,130.00,4168.00,5030,20240618,-43.74,2670,20240909,5.99,5030,-43.74,20240618,2670,5.99,20240909,5030,-43.74,20240618,2670,5.99,20240909,3.10,N,195500,500,79 억,,85469,N,N,0,N,00,N diff --git a/195870/price/prices-20241101.csv b/195870/price/prices-20241101.csv index e0d7562e46f6..96c4fab24463 100644 --- a/195870/price/prices-20241101.csv +++ b/195870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161012,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21650,-550,5,-2.48,1337194950,62043,184.39,22350,22350,21300,28850,15550,22200,21552.69,14.45,0,-5796,22666,22432,22216,21982,21766,22325,21875,850,6650,5000,15980,50,1,17000000,3681,4.36,0.71,12,0.36,4966.00,30297.00,61700,20240102,-64.91,20150,20241115,7.44,61700,-64.91,20240102,20150,7.44,20241115,61700,-64.91,20240102,20150,7.44,20241115,1.43,N,195870,5000,850 억,,2457133,N,N,258,N,00,N +20241129,151029,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21500,-700,5,-3.15,1270724350,58968,175.25,22350,22350,21300,28850,15550,22200,21549.39,14.45,0,-4235,22666,22432,22216,21982,21766,22325,21875,850,6650,5000,15980,50,1,17000000,3655,4.33,0.71,12,0.35,4966.00,30297.00,61700,20240102,-65.15,20150,20241115,6.70,61700,-65.15,20240102,20150,6.70,20241115,61700,-65.15,20240102,20150,6.70,20241115,1.43,N,195870,5000,850 억,,2457133,N,N,289,N,00,N +20241129,141032,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21550,-650,5,-2.93,1027646850,47681,141.71,22350,22350,21300,28850,15550,22200,21552.54,14.45,0,-2638,22666,22432,22216,21982,21766,22325,21875,850,6650,5000,15980,50,1,17000000,3664,4.34,0.71,12,0.28,4966.00,30297.00,61700,20240102,-65.07,20150,20241115,6.95,61700,-65.07,20240102,20150,6.95,20241115,61700,-65.07,20240102,20150,6.95,20241115,1.43,N,195870,5000,850 억,,2457133,N,N,289,N,00,N +20241129,131028,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21550,-650,5,-2.93,991342500,45999,136.71,22350,22350,21300,28850,15550,22200,21551.39,14.45,0,-2705,22666,22432,22216,21982,21766,22325,21875,850,6650,5000,15980,50,1,17000000,3664,4.34,0.71,12,0.27,4966.00,30297.00,61700,20240102,-65.07,20150,20241115,6.95,61700,-65.07,20240102,20150,6.95,20241115,61700,-65.07,20240102,20150,6.95,20241115,1.43,N,195870,5000,850 억,,2457133,N,N,289,N,00,N +20241129,121029,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21400,-800,5,-3.60,887296900,41168,122.35,22350,22350,21300,28850,15550,22200,21553.07,14.45,0,-4160,22666,22432,22216,21982,21766,22325,21875,850,6650,5000,15980,50,1,17000000,3638,4.31,0.71,12,0.24,4966.00,30297.00,61700,20240102,-65.32,20150,20241115,6.20,61700,-65.32,20240102,20150,6.20,20241115,61700,-65.32,20240102,20150,6.20,20241115,1.43,N,195870,5000,850 억,,2457133,N,N,289,N,00,N +20241129,111032,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21350,-850,5,-3.83,834325400,38693,114.99,22350,22350,21350,28850,15550,22200,21562.70,14.45,0,-3251,22666,22432,22216,21982,21766,22325,21875,850,6650,5000,15980,50,1,17000000,3630,4.30,0.70,12,0.23,4966.00,30297.00,61700,20240102,-65.40,20150,20241115,5.96,61700,-65.40,20240102,20150,5.96,20241115,61700,-65.40,20240102,20150,5.96,20241115,1.43,N,195870,5000,850 억,,2457133,N,N,289,N,00,N +20241129,101025,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21450,-750,5,-3.38,500133800,23103,68.66,22350,22350,21350,28850,15550,22200,21648.00,14.45,0,-4855,22666,22432,22216,21982,21766,22325,21875,850,6650,5000,15980,50,1,17000000,3647,4.32,0.71,12,0.14,4966.00,30297.00,61700,20240102,-65.24,20150,20241115,6.45,61700,-65.24,20240102,20150,6.45,20241115,61700,-65.24,20240102,20150,6.45,20241115,1.43,N,195870,5000,850 억,,2457133,N,N,289,N,00,N +20241129,091029,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21850,-350,5,-1.58,76234750,3467,10.30,22350,22350,21700,28850,15550,22200,21988.68,14.45,0,-1452,22666,22432,22216,21982,21766,22325,21875,850,6650,5000,15980,50,1,17000000,3715,4.40,0.72,12,0.02,4966.00,30297.00,61700,20240102,-64.59,20150,20241115,8.44,61700,-64.59,20240102,20150,8.44,20241115,61700,-64.59,20240102,20150,8.44,20241115,1.43,N,195870,5000,850 억,,2457133,N,N,289,N,00,N 20241128,161014,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22200,-50,5,-0.22,740834650,33404,50.40,22350,22450,22000,28900,15600,22250,22178.02,14.51,0,-9702,23350,22800,22450,21900,21550,22625,21725,850,6650,5000,16020,50,1,17000000,3774,4.47,0.73,12,0.20,4966.00,30297.00,61700,20240102,-64.02,20150,20241115,10.17,61700,-64.02,20240102,20150,10.17,20241115,61700,-64.02,20240102,20150,10.17,20241115,1.46,N,195870,5000,850 억,,2466674,N,N,289,N,00,N 20241128,151034,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22100,-150,5,-0.67,681350050,30721,46.35,22350,22450,22000,28900,15600,22250,22178.64,14.51,0,-8725,23350,22800,22450,21900,21550,22625,21725,850,6650,5000,16020,50,1,17000000,3757,4.45,0.73,12,0.18,4966.00,30297.00,61700,20240102,-64.18,20150,20241115,9.68,61700,-64.18,20240102,20150,9.68,20241115,61700,-64.18,20240102,20150,9.68,20241115,1.46,N,195870,5000,850 억,,2466674,N,N,265,N,00,N 20241128,141031,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22150,-100,5,-0.45,566079350,25516,38.50,22350,22450,22000,28900,15600,22250,22185.27,14.51,0,-7374,23350,22800,22450,21900,21550,22625,21725,850,6650,5000,16020,50,1,17000000,3766,4.46,0.73,12,0.15,4966.00,30297.00,61700,20240102,-64.10,20150,20241115,9.93,61700,-64.10,20240102,20150,9.93,20241115,61700,-64.10,20240102,20150,9.93,20241115,1.46,N,195870,5000,850 억,,2466674,N,N,265,N,00,N diff --git a/195940/price/prices-20241101.csv b/195940/price/prices-20241101.csv index f6d664d736a9..2b38615adf63 100644 --- a/195940/price/prices-20241101.csv +++ b/195940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161013,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38400,-500,5,-1.29,6720284100,173121,70.44,39100,39250,38350,50500,27250,38900,38818.84,9.62,0,-22320,40433,39666,38633,37866,36833,40050,38250,145,11600,500,30340,50,1,28329891,10879,23.12,0.90,12,0.61,1661.00,42487.00,52000,20241007,-26.15,34350,20240416,11.79,52000,-26.15,20241007,34350,11.79,20240416,52000,-26.15,20241007,34350,11.79,20240416,1.68,N,195940,500,144 억,,2724162,N,N,116,N,00,N +20241129,151029,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38600,-300,5,-0.77,6263665550,161272,65.62,39100,39250,38350,50500,27250,38900,38839.14,9.62,0,-25637,40433,39666,38633,37866,36833,40050,38250,145,11600,500,30340,50,1,28329891,10935,23.24,0.91,12,0.57,1661.00,42487.00,52000,20241007,-25.77,34350,20240416,12.37,52000,-25.77,20241007,34350,12.37,20240416,52000,-25.77,20241007,34350,12.37,20240416,1.68,N,195940,500,144 억,,2724162,N,N,99,N,00,N +20241129,141033,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38850,-50,5,-0.13,5140302000,132161,53.77,39100,39250,38450,50500,27250,38900,38894.24,9.62,0,-22762,40433,39666,38633,37866,36833,40050,38250,145,11600,500,30340,50,1,28329891,11006,23.39,0.91,12,0.47,1661.00,42487.00,52000,20241007,-25.29,34350,20240416,13.10,52000,-25.29,20241007,34350,13.10,20240416,52000,-25.29,20241007,34350,13.10,20240416,1.68,N,195940,500,144 억,,2724162,N,N,99,N,00,N +20241129,131028,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39000,100,2,0.26,4207612550,108226,44.03,39100,39200,38450,50500,27250,38900,38878.02,9.62,0,-11307,40433,39666,38633,37866,36833,40050,38250,145,11600,500,30340,50,1,28329891,11049,23.48,0.92,12,0.38,1661.00,42487.00,52000,20241007,-25.00,34350,20240416,13.54,52000,-25.00,20241007,34350,13.54,20240416,52000,-25.00,20241007,34350,13.54,20240416,1.68,N,195940,500,144 억,,2724162,N,N,99,N,00,N +20241129,121030,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38900,0,3,0.00,3712485150,95516,38.86,39100,39200,38450,50500,27250,38900,38867.68,9.62,0,-8229,40433,39666,38633,37866,36833,40050,38250,145,11600,500,30340,50,1,28329891,11020,23.42,0.92,12,0.34,1661.00,42487.00,52000,20241007,-25.19,34350,20240416,13.25,52000,-25.19,20241007,34350,13.25,20240416,52000,-25.19,20241007,34350,13.25,20240416,1.68,N,195940,500,144 억,,2724162,N,N,99,N,00,N +20241129,111032,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39050,150,2,0.39,3014057700,77571,31.56,39100,39200,38450,50500,27250,38900,38855.47,9.62,0,-4058,40433,39666,38633,37866,36833,40050,38250,145,11600,500,30340,50,1,28329891,11063,23.51,0.92,12,0.27,1661.00,42487.00,52000,20241007,-24.90,34350,20240416,13.68,52000,-24.90,20241007,34350,13.68,20240416,52000,-24.90,20241007,34350,13.68,20240416,1.68,N,195940,500,144 억,,2724162,N,N,99,N,00,N +20241129,101025,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39100,200,2,0.51,1942507250,50066,20.37,39100,39200,38450,50500,27250,38900,38798.93,9.62,0,-9188,40433,39666,38633,37866,36833,40050,38250,145,11600,500,30340,50,1,28329891,11077,23.54,0.92,12,0.18,1661.00,42487.00,52000,20241007,-24.81,34350,20240416,13.83,52000,-24.81,20241007,34350,13.83,20240416,52000,-24.81,20241007,34350,13.83,20240416,1.68,N,195940,500,144 억,,2724162,N,N,99,N,00,N +20241129,091029,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38950,50,2,0.13,327088550,8384,3.41,39100,39200,38900,50500,27250,38900,39013.42,9.62,0,-2349,40433,39666,38633,37866,36833,40050,38250,145,11600,500,30340,50,1,28329891,11034,23.45,0.92,12,0.03,1661.00,42487.00,52000,20241007,-25.10,34350,20240416,13.39,52000,-25.10,20241007,34350,13.39,20240416,52000,-25.10,20241007,34350,13.39,20240416,1.68,N,195940,500,144 억,,2724162,N,N,99,N,00,N 20241128,161015,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38900,950,2,2.50,9495936150,245501,25.37,38000,39400,37600,49300,26600,37950,38679.35,9.49,0,14512,41816,39882,37866,35932,33916,38875,34925,145,11350,500,29600,50,1,28329891,11020,23.42,0.92,12,0.87,1661.00,42487.00,52000,20241007,-25.19,34350,20240416,13.25,52000,-25.19,20241007,34350,13.25,20240416,52000,-25.19,20241007,34350,13.25,20240416,1.69,N,195940,500,144 억,,2688278,N,N,99,N,00,N 20241128,151034,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38800,850,2,2.24,8831633900,228397,23.60,38000,39400,37600,49300,26600,37950,38667.96,9.49,0,7165,41816,39882,37866,35932,33916,38875,34925,145,11350,500,29600,50,1,28329891,10992,23.36,0.91,12,0.81,1661.00,42487.00,52000,20241007,-25.38,34350,20240416,12.95,52000,-25.38,20241007,34350,12.95,20240416,52000,-25.38,20241007,34350,12.95,20240416,1.69,N,195940,500,144 억,,2688278,N,N,68,N,00,N 20241128,141031,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39150,1200,2,3.16,7120444800,184681,19.08,38000,39200,37600,49300,26600,37950,38555.43,9.49,0,2227,41816,39882,37866,35932,33916,38875,34925,145,11350,500,29600,50,1,28329891,11091,23.57,0.92,12,0.65,1661.00,42487.00,52000,20241007,-24.71,34350,20240416,13.97,52000,-24.71,20241007,34350,13.97,20240416,52000,-24.71,20241007,34350,13.97,20240416,1.69,N,195940,500,144 억,,2688278,N,N,68,N,00,N diff --git a/195990/price/prices-20241101.csv b/195990/price/prices-20241101.csv index 9a8ea7a2283b..93741d44382c 100644 --- a/195990/price/prices-20241101.csv +++ b/195990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,445,-13,5,-2.84,306998122,681979,69.01,464,464,445,595,321,458,450.17,4.04,0,-31287,484,470,455,441,426,463,434,1423,137,500,320,1,1,284689721,1267,-4.94,1.03,12,0.24,-90.00,430.00,712,20231212,-37.50,431,20240805,3.25,632,-29.59,20240103,431,3.25,20240805,712,-37.50,20231212,431,3.25,20240805,0.04,N,195990,500,1423 억,,11501931,N,N,0,N,00,N +20241129,151030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,448,-10,5,-2.18,283576320,629551,63.71,464,464,445,595,321,458,450.44,4.04,0,-28519,484,470,455,441,426,463,434,1423,137,500,320,1,1,284689721,1275,-4.98,1.04,12,0.22,-90.00,430.00,712,20231212,-37.08,431,20240805,3.94,632,-29.11,20240103,431,3.94,20240805,712,-37.08,20231212,431,3.94,20240805,0.04,N,195990,500,1423 억,,11501931,N,N,0,N,00,N +20241129,141033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,451,-7,5,-1.53,239588495,531263,53.76,464,464,445,595,321,458,450.98,4.04,0,-22803,484,470,455,441,426,463,434,1423,137,500,320,1,1,284689721,1284,-5.01,1.05,12,0.19,-90.00,430.00,712,20231212,-36.66,431,20240805,4.64,632,-28.64,20240103,431,4.64,20240805,712,-36.66,20231212,431,4.64,20240805,0.04,N,195990,500,1423 억,,11501931,N,N,0,N,00,N +20241129,131029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,448,-10,5,-2.18,210884715,467411,47.30,464,464,445,595,321,458,451.18,4.04,0,-21252,484,470,455,441,426,463,434,1423,137,500,320,1,1,284689721,1275,-4.98,1.04,12,0.16,-90.00,430.00,712,20231212,-37.08,431,20240805,3.94,632,-29.11,20240103,431,3.94,20240805,712,-37.08,20231212,431,3.94,20240805,0.04,N,195990,500,1423 억,,11501931,N,N,0,N,00,N +20241129,121030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,450,-8,5,-1.75,190824518,422635,42.77,464,464,445,595,321,458,451.51,4.04,0,-18832,484,470,455,441,426,463,434,1423,137,500,320,1,1,284689721,1281,-5.00,1.05,12,0.15,-90.00,430.00,712,20231212,-36.80,431,20240805,4.41,632,-28.80,20240103,431,4.41,20240805,712,-36.80,20231212,431,4.41,20240805,0.04,N,195990,500,1423 억,,11501931,N,N,0,N,00,N +20241129,111033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,448,-10,5,-2.18,163658206,361726,36.61,464,464,447,595,321,458,452.44,4.04,0,-8459,484,470,455,441,426,463,434,1423,137,500,320,1,1,284689721,1275,-4.98,1.04,12,0.13,-90.00,430.00,712,20231212,-37.08,431,20240805,3.94,632,-29.11,20240103,431,3.94,20240805,712,-37.08,20231212,431,3.94,20240805,0.04,N,195990,500,1423 억,,11501931,N,N,0,N,00,N +20241129,101026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,453,-5,5,-1.09,92850394,204290,20.67,464,464,449,595,321,458,454.50,4.04,0,-5153,484,470,455,441,426,463,434,1423,137,500,320,1,1,284689721,1290,-5.03,1.05,12,0.07,-90.00,430.00,712,20231212,-36.38,431,20240805,5.10,632,-28.32,20240103,431,5.10,20240805,712,-36.38,20231212,431,5.10,20240805,0.04,N,195990,500,1423 억,,11501931,N,N,0,N,00,N +20241129,091029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,457,-1,5,-0.22,19834685,43423,4.39,464,464,455,595,321,458,456.78,4.04,0,7276,484,470,455,441,426,463,434,1423,137,500,320,1,1,284689721,1301,-5.08,1.06,12,0.02,-90.00,430.00,712,20231212,-35.81,431,20240805,6.03,632,-27.69,20240103,431,6.03,20240805,712,-35.81,20231212,431,6.03,20240805,0.04,N,195990,500,1423 억,,11501931,N,N,0,N,00,N 20241128,161015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,458,-6,5,-1.29,447409190,987565,172.95,464,469,440,603,325,464,453.04,4.05,0,-35483,482,473,468,459,454,470,456,1423,139,500,320,1,1,284689721,1304,-5.09,1.07,12,0.35,-90.00,430.00,712,20231212,-35.67,431,20240805,6.26,632,-27.53,20240103,431,6.26,20240805,712,-35.67,20231212,431,6.26,20240805,0.05,N,195990,500,1423 억,,11537414,N,N,0,N,00,N 20241128,151035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,456,-8,5,-1.72,435773416,962072,168.49,464,469,440,603,325,464,452.95,4.05,0,-42186,482,473,468,459,454,470,456,1423,139,500,320,1,1,284689721,1298,-5.07,1.06,12,0.34,-90.00,430.00,712,20231212,-35.96,431,20240805,5.80,632,-27.85,20240103,431,5.80,20240805,712,-35.96,20231212,431,5.80,20240805,0.05,N,195990,500,1423 억,,11537414,N,N,0,N,00,N 20241128,141032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,456,-8,5,-1.72,413899605,914060,160.08,464,469,440,603,325,464,452.81,4.05,0,-49150,482,473,468,459,454,470,456,1423,139,500,320,1,1,284689721,1298,-5.07,1.06,12,0.32,-90.00,430.00,712,20231212,-35.96,431,20240805,5.80,632,-27.85,20240103,431,5.80,20240805,712,-35.96,20231212,431,5.80,20240805,0.05,N,195990,500,1423 억,,11537414,N,N,0,N,00,N diff --git a/196170/price/prices-20241101.csv b/196170/price/prices-20241101.csv index c5aeaf0e156e..fb950e6e188c 100644 --- a/196170/price/prices-20241101.csv +++ b/196170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161013,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,280000,-22500,5,-7.44,366431389000,1269460,148.69,304000,305500,279000,393000,212000,302500,288677.39,14.99,-7280,11375,325166,313832,305166,293832,285166,309500,289500,267,90500,500,211750,500,1,53318828,149293,-4375.00,99.33,12,2.38,-64.00,2819.00,455500,20241111,-38.53,66100,20231215,323.60,455500,-38.53,20241111,70500,297.16,20240201,455500,-38.53,20241111,66100,323.60,20231215,1.38,N,196170,500,266 억,,7990252,N,N,400,N,00,N +20241129,151030,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,282000,-20500,5,-6.78,336293141500,1161939,136.10,304000,305500,279000,393000,212000,302500,289422.83,14.99,-7280,12502,325166,313832,305166,293832,285166,309500,289500,267,90500,500,211750,500,1,53318828,150359,-4406.25,100.04,12,2.18,-64.00,2819.00,455500,20241111,-38.09,66100,20231215,326.63,455500,-38.09,20241111,70500,300.00,20240201,455500,-38.09,20241111,66100,326.63,20231215,1.38,N,196170,500,266 억,,7990252,N,N,647,N,00,N +20241129,141033,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,286500,-16000,5,-5.29,257544909000,882872,103.41,304000,305500,282000,393000,212000,302500,291711.26,14.99,-7280,-3169,325166,313832,305166,293832,285166,309500,289500,267,90500,500,211750,500,1,53318828,152758,-4476.56,101.63,12,1.66,-64.00,2819.00,455500,20241111,-37.10,66100,20231215,333.43,455500,-37.10,20241111,70500,306.38,20240201,455500,-37.10,20241111,66100,333.43,20231215,1.38,N,196170,500,266 억,,7990252,N,N,647,N,00,N +20241129,131029,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,287000,-15500,5,-5.12,215562597500,737262,86.36,304000,305500,282000,393000,212000,302500,292381.09,14.99,-7280,14824,325166,313832,305166,293832,285166,309500,289500,267,90500,500,211750,500,1,53318828,153025,-4484.38,101.81,12,1.38,-64.00,2819.00,455500,20241111,-36.99,66100,20231215,334.19,455500,-36.99,20241111,70500,307.09,20240201,455500,-36.99,20241111,66100,334.19,20231215,1.38,N,196170,500,266 억,,7990252,N,N,647,N,00,N +20241129,121030,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,290500,-12000,5,-3.97,157879068000,535479,62.72,304000,305500,287000,393000,212000,302500,294835.48,14.99,-7280,6425,325166,313832,305166,293832,285166,309500,289500,267,90500,500,211750,500,1,53318828,154891,-4539.06,103.05,12,1.00,-64.00,2819.00,455500,20241111,-36.22,66100,20231215,339.49,455500,-36.22,20241111,70500,312.06,20240201,455500,-36.22,20241111,66100,339.49,20231215,1.38,N,196170,500,266 억,,7990252,N,N,647,N,00,N +20241129,111033,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,292500,-10000,5,-3.31,119813081500,404016,47.32,304000,305500,288500,393000,212000,302500,296553.64,14.99,-7280,6466,325166,313832,305166,293832,285166,309500,289500,267,90500,500,211750,500,1,53318828,155958,-4570.31,103.76,12,0.76,-64.00,2819.00,455500,20241111,-35.78,66100,20231215,342.51,455500,-35.78,20241111,70500,314.89,20240201,455500,-35.78,20241111,66100,342.51,20231215,1.38,N,196170,500,266 억,,7990252,N,N,647,N,00,N +20241129,101026,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,297000,-5500,5,-1.82,75291423500,251868,29.50,304000,305500,293500,393000,212000,302500,298930.49,14.99,-7280,-1974,325166,313832,305166,293832,285166,309500,289500,267,90500,500,211750,500,1,53318828,158357,-4640.62,105.36,12,0.47,-64.00,2819.00,455500,20241111,-34.80,66100,20231215,349.32,455500,-34.80,20241111,70500,321.28,20240201,455500,-34.80,20241111,66100,349.32,20231215,1.38,N,196170,500,266 억,,7990252,N,N,647,N,00,N +20241129,091030,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,302000,-500,5,-0.17,18132357000,60069,7.04,304000,305500,298500,393000,212000,302500,301857.61,14.99,-7280,1193,325166,313832,305166,293832,285166,309500,289500,267,90500,500,211750,500,1,53318828,161023,-4718.75,107.13,12,0.11,-64.00,2819.00,455500,20241111,-33.70,66100,20231215,356.88,455500,-33.70,20241111,70500,328.37,20240201,455500,-33.70,20241111,66100,356.88,20231215,1.38,N,196170,500,266 억,,7990252,N,N,647,N,00,N 20241128,161015,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,302500,-3000,5,-0.98,260233668000,849269,72.03,312000,316500,296500,397000,214000,305500,306429.47,15.20,0,-108543,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,161289,-4726.56,107.31,12,1.59,-64.00,2819.00,455500,20241111,-33.59,66100,20231215,357.64,455500,-33.59,20241111,70500,329.08,20240201,455500,-33.59,20241111,66100,357.64,20231215,1.40,N,196170,500,266 억,,8103047,N,N,647,N,00,N 20241128,151035,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,302000,-3500,5,-1.15,250884850500,818330,69.41,312000,316500,296500,397000,214000,305500,306581.85,15.20,0,-114832,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,161023,-4718.75,107.13,12,1.53,-64.00,2819.00,455500,20241111,-33.70,66100,20231215,356.88,455500,-33.70,20241111,70500,328.37,20240201,455500,-33.70,20241111,66100,356.88,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N 20241128,141032,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,300500,-5000,5,-1.64,224131948500,730126,61.93,312000,316500,296500,397000,214000,305500,306977.59,15.20,0,-111949,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,160223,-4695.31,106.60,12,1.37,-64.00,2819.00,455500,20241111,-34.03,66100,20231215,354.61,455500,-34.03,20241111,70500,326.24,20240201,455500,-34.03,20241111,66100,354.61,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N diff --git a/196300/price/prices-20241101.csv b/196300/price/prices-20241101.csv index 5f6c381d9eb5..afc47982f58d 100644 --- a/196300/price/prices-20241101.csv +++ b/196300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13790,-300,5,-2.13,907043190,66500,101.51,14300,14360,13200,18310,9870,14090,13639.75,1.51,0,-3196,14936,14512,14106,13682,13276,14310,13480,30,4220,500,9580,10,1,6003387,828,-9.01,7.78,12,1.11,-1531.00,1772.00,19000,20240131,-27.42,9000,20240805,53.22,19000,-27.42,20240131,9000,53.22,20240805,19000,-27.42,20240131,9000,53.22,20240805,0.08,N,196300,500,30 억,,90692,N,N,0,N,00,N +20241129,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13590,-500,5,-3.55,877294130,64327,98.20,14300,14360,13200,18310,9870,14090,13638.04,1.51,0,-2666,14936,14512,14106,13682,13276,14310,13480,30,4220,500,9580,10,1,6003387,816,-8.88,7.67,12,1.07,-1531.00,1772.00,19000,20240131,-28.47,9000,20240805,51.00,19000,-28.47,20240131,9000,51.00,20240805,19000,-28.47,20240131,9000,51.00,20240805,0.08,N,196300,500,30 억,,90692,N,N,0,N,00,N +20241129,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13570,-520,5,-3.69,796282600,58370,89.10,14300,14360,13200,18310,9870,14090,13641.98,1.51,0,-1603,14936,14512,14106,13682,13276,14310,13480,30,4220,500,9580,10,1,6003387,815,-8.86,7.66,12,0.97,-1531.00,1772.00,19000,20240131,-28.58,9000,20240805,50.78,19000,-28.58,20240131,9000,50.78,20240805,19000,-28.58,20240131,9000,50.78,20240805,0.08,N,196300,500,30 억,,90692,N,N,0,N,00,N +20241129,131029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,-540,5,-3.83,688660760,50429,76.98,14300,14360,13200,18310,9870,14090,13656.05,1.51,0,220,14936,14512,14106,13682,13276,14310,13480,30,4220,500,9580,10,1,6003387,813,-8.85,7.65,12,0.84,-1531.00,1772.00,19000,20240131,-28.68,9000,20240805,50.56,19000,-28.68,20240131,9000,50.56,20240805,19000,-28.68,20240131,9000,50.56,20240805,0.08,N,196300,500,30 억,,90692,N,N,0,N,00,N +20241129,121030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13430,-660,5,-4.68,629544830,46005,70.23,14300,14360,13200,18310,9870,14090,13684.27,1.51,0,-276,14936,14512,14106,13682,13276,14310,13480,30,4220,500,9580,10,1,6003387,806,-8.77,7.58,12,0.77,-1531.00,1772.00,19000,20240131,-29.32,9000,20240805,49.22,19000,-29.32,20240131,9000,49.22,20240805,19000,-29.32,20240131,9000,49.22,20240805,0.08,N,196300,500,30 억,,90692,N,N,0,N,00,N +20241129,111033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13330,-760,5,-5.39,516159280,37467,57.19,14300,14360,13300,18310,9870,14090,13776.37,1.51,0,-914,14936,14512,14106,13682,13276,14310,13480,30,4220,500,9580,10,1,6003387,800,-8.71,7.52,12,0.62,-1531.00,1772.00,19000,20240131,-29.84,9000,20240805,48.11,19000,-29.84,20240131,9000,48.11,20240805,19000,-29.84,20240131,9000,48.11,20240805,0.08,N,196300,500,30 억,,90692,N,N,0,N,00,N +20241129,101026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13630,-460,5,-3.26,334935570,24108,36.80,14300,14360,13520,18310,9870,14090,13893.13,1.51,0,142,14936,14512,14106,13682,13276,14310,13480,30,4220,500,9580,10,1,6003387,818,-8.90,7.69,12,0.40,-1531.00,1772.00,19000,20240131,-28.26,9000,20240805,51.44,19000,-28.26,20240131,9000,51.44,20240805,19000,-28.26,20240131,9000,51.44,20240805,0.08,N,196300,500,30 억,,90692,N,N,0,N,00,N +20241129,091030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13960,-130,5,-0.92,22536800,1606,2.45,14300,14300,13960,18310,9870,14090,14032.88,1.51,0,-1140,14936,14512,14106,13682,13276,14310,13480,30,4220,500,9580,10,1,6003387,838,-9.12,7.88,12,0.03,-1531.00,1772.00,19000,20240131,-26.53,9000,20240805,55.11,19000,-26.53,20240131,9000,55.11,20240805,19000,-26.53,20240131,9000,55.11,20240805,0.08,N,196300,500,30 억,,90692,N,N,0,N,00,N 20241128,161016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,-330,5,-2.29,923865810,65506,36.43,14410,14530,13700,18740,10100,14420,14103.51,1.60,0,-5346,15486,14952,14256,13722,13026,15220,13990,30,4320,500,9800,10,1,6003387,846,-9.20,7.95,12,1.09,-1531.00,1772.00,19000,20240131,-25.84,9000,20240805,56.56,19000,-25.84,20240131,9000,56.56,20240805,19000,-25.84,20240131,9000,56.56,20240805,0.08,N,196300,500,30 억,,96005,N,N,0,N,00,N 20241128,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14020,-400,5,-2.77,895871810,63512,35.32,14410,14530,13700,18740,10100,14420,14105.53,1.60,0,-4340,15486,14952,14256,13722,13026,15220,13990,30,4320,500,9800,10,1,6003387,842,-9.16,7.91,12,1.06,-1531.00,1772.00,19000,20240131,-26.21,9000,20240805,55.78,19000,-26.21,20240131,9000,55.78,20240805,19000,-26.21,20240131,9000,55.78,20240805,0.08,N,196300,500,30 억,,96005,N,N,0,N,00,N 20241128,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,-180,5,-1.25,862247530,61131,34.00,14410,14530,13700,18740,10100,14420,14104.89,1.60,0,-4037,15486,14952,14256,13722,13026,15220,13990,30,4320,500,9800,10,1,6003387,855,-9.30,8.04,12,1.02,-1531.00,1772.00,19000,20240131,-25.05,9000,20240805,58.22,19000,-25.05,20240131,9000,58.22,20240805,19000,-25.05,20240131,9000,58.22,20240805,0.08,N,196300,500,30 억,,96005,N,N,0,N,00,N diff --git a/196450/price/prices-20241101.csv b/196450/price/prices-20241101.csv index 8c8ca94380eb..ea2dba64f17b 100644 --- a/196450/price/prices-20241101.csv +++ b/196450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,833,-25,5,-2.91,19591399,23409,174.94,858,868,820,1115,601,858,836.94,0.33,0,-1816,881,869,847,835,813,875,841,453,257,1000,580,1,1,45319582,378,-1.73,0.57,12,0.05,-482.00,1454.00,1670,20240112,-50.12,768,20241028,8.46,1670,-50.12,20240112,768,8.46,20241028,1670,-50.12,20240112,768,8.46,20241028,0.02,N,196450,1000,453 억,,151006,N,N,0,N,00,N +20241129,151031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,833,-25,5,-2.91,18593072,22210,165.98,858,868,820,1115,601,858,837.15,0.33,0,-1837,881,869,847,835,813,875,841,453,257,1000,580,1,1,45319582,378,-1.73,0.57,12,0.05,-482.00,1454.00,1670,20240112,-50.12,768,20241028,8.46,1670,-50.12,20240112,768,8.46,20241028,1670,-50.12,20240112,768,8.46,20241028,0.02,N,196450,1000,453 억,,151006,N,N,0,N,00,N +20241129,141034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,839,-19,5,-2.21,13817212,16426,122.76,858,868,822,1115,601,858,841.18,0.33,0,56,881,869,847,835,813,875,841,453,257,1000,580,1,1,45319582,380,-1.74,0.58,12,0.04,-482.00,1454.00,1670,20240112,-49.76,768,20241028,9.24,1670,-49.76,20240112,768,9.24,20241028,1670,-49.76,20240112,768,9.24,20241028,0.02,N,196450,1000,453 억,,151006,N,N,0,N,00,N +20241129,131030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,849,-9,5,-1.05,9204528,10856,81.13,858,868,830,1115,601,858,847.87,0.33,0,-117,881,869,847,835,813,875,841,453,257,1000,580,1,1,45319582,385,-1.76,0.58,12,0.02,-482.00,1454.00,1670,20240112,-49.16,768,20241028,10.55,1670,-49.16,20240112,768,10.55,20241028,1670,-49.16,20240112,768,10.55,20241028,0.02,N,196450,1000,453 억,,151006,N,N,0,N,00,N +20241129,121031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,849,-9,5,-1.05,8668727,10219,76.37,858,868,830,1115,601,858,848.30,0.33,0,-110,881,869,847,835,813,875,841,453,257,1000,580,1,1,45319582,385,-1.76,0.58,12,0.02,-482.00,1454.00,1670,20240112,-49.16,768,20241028,10.55,1670,-49.16,20240112,768,10.55,20241028,1670,-49.16,20240112,768,10.55,20241028,0.02,N,196450,1000,453 억,,151006,N,N,0,N,00,N +20241129,111034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,850,-8,5,-0.93,7385274,8694,64.97,858,868,844,1115,601,858,849.47,0.33,0,-110,881,869,847,835,813,875,841,453,257,1000,580,1,1,45319582,385,-1.76,0.58,12,0.02,-482.00,1454.00,1670,20240112,-49.10,768,20241028,10.68,1670,-49.10,20240112,768,10.68,20241028,1670,-49.10,20240112,768,10.68,20241028,0.02,N,196450,1000,453 억,,151006,N,N,0,N,00,N +20241129,101027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,855,-3,5,-0.35,2516055,2967,22.17,858,868,844,1115,601,858,848.01,0.33,0,112,881,869,847,835,813,875,841,453,257,1000,580,1,1,45319582,387,-1.77,0.59,12,0.01,-482.00,1454.00,1670,20240112,-48.80,768,20241028,11.33,1670,-48.80,20240112,768,11.33,20241028,1670,-48.80,20240112,768,11.33,20241028,0.02,N,196450,1000,453 억,,151006,N,N,0,N,00,N +20241129,091030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,863,5,2,0.58,324963,381,2.85,858,868,847,1115,601,858,852.92,0.33,0,-42,881,869,847,835,813,875,841,453,257,1000,580,1,1,45319582,391,-1.79,0.59,12,0.00,-482.00,1454.00,1670,20240112,-48.32,768,20241028,12.37,1670,-48.32,20240112,768,12.37,20241028,1670,-48.32,20240112,768,12.37,20241028,0.02,N,196450,1000,453 억,,151006,N,N,0,N,00,N 20241128,161016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,858,12,2,1.42,11360754,13363,28.65,841,859,825,1099,593,846,850.16,0.33,0,-485,880,863,851,834,822,857,828,453,253,1000,570,1,1,45319582,389,-1.78,0.59,12,0.03,-482.00,1454.00,1670,20240112,-48.62,768,20241028,11.72,1670,-48.62,20240112,768,11.72,20241028,1670,-48.62,20240112,768,11.72,20241028,0.02,N,196450,1000,453 억,,151491,N,N,0,N,00,N 20241128,151036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,859,13,2,1.54,9460151,11147,23.90,841,859,825,1099,593,846,848.67,0.33,0,-478,880,863,851,834,822,857,828,453,253,1000,570,1,1,45319582,389,-1.78,0.59,12,0.02,-482.00,1454.00,1670,20240112,-48.56,768,20241028,11.85,1670,-48.56,20240112,768,11.85,20241028,1670,-48.56,20240112,768,11.85,20241028,0.02,N,196450,1000,453 억,,151491,N,N,0,N,00,N 20241128,141033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,852,6,2,0.71,7900131,9318,19.98,841,857,825,1099,593,846,847.84,0.33,0,-458,880,863,851,834,822,857,828,453,253,1000,570,1,1,45319582,386,-1.77,0.59,12,0.02,-482.00,1454.00,1670,20240112,-48.98,768,20241028,10.94,1670,-48.98,20240112,768,10.94,20241028,1670,-48.98,20240112,768,10.94,20241028,0.02,N,196450,1000,453 억,,151491,N,N,0,N,00,N diff --git a/196490/price/prices-20241101.csv b/196490/price/prices-20241101.csv index 0ce544d39bda..294d04c8feea 100644 --- a/196490/price/prices-20241101.csv +++ b/196490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161014,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241129,151031,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241129,141034,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241129,131030,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241129,121031,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241129,111034,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241129,101027,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241129,091031,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241128,161016,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241128,151036,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241128,141033,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N diff --git a/196700/price/prices-20241101.csv b/196700/price/prices-20241101.csv index b6228356f678..6cf29a9b4968 100644 --- a/196700/price/prices-20241101.csv +++ b/196700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1155,-6,5,-0.52,18982903,16484,113.28,1160,1160,1147,1509,813,1161,1151.60,0.26,0,-1631,1191,1175,1168,1152,1145,1172,1149,72,348,500,810,1,1,14364144,166,16.50,0.49,12,0.11,70.00,2378.00,2380,20231122,-51.47,1050,20241115,10.00,1960,-41.07,20240108,1050,10.00,20241115,2055,-43.80,20231130,1050,10.00,20241115,0.00,N,196700,500,71 억,,37947,N,N,0,N,00,N +20241129,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,-4,5,-0.34,17966133,15604,107.24,1160,1160,1147,1509,813,1161,1151.38,0.26,0,-1597,1191,1175,1168,1152,1145,1172,1149,72,348,500,810,1,1,14364144,166,16.53,0.49,12,0.11,70.00,2378.00,2380,20231122,-51.39,1050,20241115,10.19,1960,-40.97,20240108,1050,10.19,20241115,2055,-43.70,20231130,1050,10.19,20241115,0.00,N,196700,500,71 억,,37947,N,N,0,N,00,N +20241129,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,-10,5,-0.86,13394028,11632,79.94,1160,1160,1147,1509,813,1161,1151.48,0.26,0,-1041,1191,1175,1168,1152,1145,1172,1149,72,348,500,810,1,1,14364144,165,16.44,0.48,12,0.08,70.00,2378.00,2380,20231122,-51.64,1050,20241115,9.62,1960,-41.28,20240108,1050,9.62,20241115,2055,-43.99,20231130,1050,9.62,20241115,0.00,N,196700,500,71 억,,37947,N,N,0,N,00,N +20241129,131031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,-10,5,-0.86,12643986,10980,75.46,1160,1160,1147,1509,813,1161,1151.55,0.26,0,-1039,1191,1175,1168,1152,1145,1172,1149,72,348,500,810,1,1,14364144,165,16.44,0.48,12,0.08,70.00,2378.00,2380,20231122,-51.64,1050,20241115,9.62,1960,-41.28,20240108,1050,9.62,20241115,2055,-43.99,20231130,1050,9.62,20241115,0.00,N,196700,500,71 억,,37947,N,N,0,N,00,N +20241129,121031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,-10,5,-0.86,9890980,8584,58.99,1160,1160,1147,1509,813,1161,1152.26,0.26,0,-809,1191,1175,1168,1152,1145,1172,1149,72,348,500,810,1,1,14364144,165,16.44,0.48,12,0.06,70.00,2378.00,2380,20231122,-51.64,1050,20241115,9.62,1960,-41.28,20240108,1050,9.62,20241115,2055,-43.99,20231130,1050,9.62,20241115,0.00,N,196700,500,71 억,,37947,N,N,0,N,00,N +20241129,111034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,-13,5,-1.12,9755292,8466,58.18,1160,1160,1147,1509,813,1161,1152.29,0.26,0,-744,1191,1175,1168,1152,1145,1172,1149,72,348,500,810,1,1,14364144,165,16.40,0.48,12,0.06,70.00,2378.00,2380,20231122,-51.76,1050,20241115,9.33,1960,-41.43,20240108,1050,9.33,20241115,2055,-44.14,20231130,1050,9.33,20241115,0.00,N,196700,500,71 억,,37947,N,N,0,N,00,N +20241129,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,-12,5,-1.03,7382652,6399,43.98,1160,1160,1148,1509,813,1161,1153.72,0.26,0,-471,1191,1175,1168,1152,1145,1172,1149,72,348,500,810,1,1,14364144,165,16.41,0.48,12,0.04,70.00,2378.00,2380,20231122,-51.72,1050,20241115,9.43,1960,-41.38,20240108,1050,9.43,20241115,2055,-44.09,20231130,1050,9.43,20241115,0.00,N,196700,500,71 억,,37947,N,N,0,N,00,N +20241129,091031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-3,5,-0.26,2747907,2369,16.28,1160,1160,1158,1509,813,1161,1159.94,0.26,0,-120,1191,1175,1168,1152,1145,1172,1149,72,348,500,810,1,1,14364144,166,16.54,0.49,12,0.02,70.00,2378.00,2380,20231122,-51.34,1050,20241115,10.29,1960,-40.92,20240108,1050,10.29,20241115,2055,-43.65,20231130,1050,10.29,20241115,0.00,N,196700,500,71 억,,37947,N,N,0,N,00,N 20241128,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,1,2,0.09,16953672,14551,50.95,1166,1184,1161,1508,812,1160,1165.12,0.28,0,-2589,1218,1188,1174,1144,1130,1182,1138,72,348,500,810,1,1,14364144,167,16.59,0.49,12,0.10,70.00,2378.00,2380,20231122,-51.22,1050,20241115,10.57,1960,-40.77,20240108,1050,10.57,20241115,2060,-43.64,20231128,1050,10.57,20241115,0.00,N,196700,500,71 억,,40556,N,N,0,N,00,N 20241128,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,6,2,0.52,15475719,13278,46.50,1166,1184,1161,1508,812,1160,1165.52,0.28,0,-2601,1218,1188,1174,1144,1130,1182,1138,72,348,500,810,1,1,14364144,167,16.66,0.49,12,0.09,70.00,2378.00,2380,20231122,-51.01,1050,20241115,11.05,1960,-40.51,20240108,1050,11.05,20241115,2060,-43.40,20231128,1050,11.05,20241115,0.00,N,196700,500,71 억,,40556,N,N,0,N,00,N 20241128,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,10,2,0.86,14173492,12161,42.59,1166,1184,1161,1508,812,1160,1165.49,0.28,0,-1983,1218,1188,1174,1144,1130,1182,1138,72,348,500,810,1,1,14364144,168,16.71,0.49,12,0.08,70.00,2378.00,2380,20231122,-50.84,1050,20241115,11.43,1960,-40.31,20240108,1050,11.43,20241115,2060,-43.20,20231128,1050,11.43,20241115,0.00,N,196700,500,71 억,,40556,N,N,0,N,00,N diff --git a/197140/price/prices-20241101.csv b/197140/price/prices-20241101.csv index bedcc8e277a7..6ced66fe91c3 100644 --- a/197140/price/prices-20241101.csv +++ b/197140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,-65,5,-2.50,34515195,13564,170.90,2575,2590,2515,3370,1820,2595,2548.77,2.66,0,-3952,2651,2622,2591,2562,2531,2607,2547,65,775,500,1550,5,1,13013154,329,-7.35,0.55,12,0.10,-344.00,4576.00,6680,20240313,-62.13,2290,20241115,10.48,6680,-62.13,20240313,2290,10.48,20241115,6680,-62.13,20240313,2290,10.48,20241115,1.26,N,197140,500,65 억,,345655,N,N,0,N,00,N +20241129,151032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2555,-40,5,-1.54,24205475,9495,119.63,2575,2590,2515,3370,1820,2595,2549.29,2.66,0,-3797,2651,2622,2591,2562,2531,2607,2547,65,775,500,1550,5,1,13013154,332,-7.43,0.56,12,0.07,-344.00,4576.00,6680,20240313,-61.75,2290,20241115,11.57,6680,-61.75,20240313,2290,11.57,20241115,6680,-61.75,20240313,2290,11.57,20241115,1.26,N,197140,500,65 억,,345655,N,N,0,N,00,N +20241129,141035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2550,-45,5,-1.73,18077925,7077,89.16,2575,2590,2520,3370,1820,2595,2554.46,2.66,0,-3594,2651,2622,2591,2562,2531,2607,2547,65,775,500,1550,5,1,13013154,332,-7.41,0.56,12,0.05,-344.00,4576.00,6680,20240313,-61.83,2290,20241115,11.35,6680,-61.83,20240313,2290,11.35,20241115,6680,-61.83,20240313,2290,11.35,20241115,1.26,N,197140,500,65 억,,345655,N,N,0,N,00,N +20241129,131031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,-65,5,-2.50,17196765,6730,84.79,2575,2590,2520,3370,1820,2595,2555.24,2.66,0,-3461,2651,2622,2591,2562,2531,2607,2547,65,775,500,1550,5,1,13013154,329,-7.35,0.55,12,0.05,-344.00,4576.00,6680,20240313,-62.13,2290,20241115,10.48,6680,-62.13,20240313,2290,10.48,20241115,6680,-62.13,20240313,2290,10.48,20241115,1.26,N,197140,500,65 억,,345655,N,N,0,N,00,N +20241129,121032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,-65,5,-2.50,14471415,5651,71.20,2575,2590,2520,3370,1820,2595,2560.86,2.66,0,-3461,2651,2622,2591,2562,2531,2607,2547,65,775,500,1550,5,1,13013154,329,-7.35,0.55,12,0.04,-344.00,4576.00,6680,20240313,-62.13,2290,20241115,10.48,6680,-62.13,20240313,2290,10.48,20241115,6680,-62.13,20240313,2290,10.48,20241115,1.26,N,197140,500,65 억,,345655,N,N,0,N,00,N +20241129,111035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,-65,5,-2.50,14372870,5612,70.71,2575,2590,2520,3370,1820,2595,2561.10,2.66,0,-3461,2651,2622,2591,2562,2531,2607,2547,65,775,500,1550,5,1,13013154,329,-7.35,0.55,12,0.04,-344.00,4576.00,6680,20240313,-62.13,2290,20241115,10.48,6680,-62.13,20240313,2290,10.48,20241115,6680,-62.13,20240313,2290,10.48,20241115,1.26,N,197140,500,65 억,,345655,N,N,0,N,00,N +20241129,101028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2550,-45,5,-1.73,12717600,4958,62.47,2575,2590,2545,3370,1820,2595,2565.07,2.66,0,-3266,2651,2622,2591,2562,2531,2607,2547,65,775,500,1550,5,1,13013154,332,-7.41,0.56,12,0.04,-344.00,4576.00,6680,20240313,-61.83,2290,20241115,11.35,6680,-61.83,20240313,2290,11.35,20241115,6680,-61.83,20240313,2290,11.35,20241115,1.26,N,197140,500,65 억,,345655,N,N,0,N,00,N +20241129,091031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2590,-5,5,-0.19,3932125,1528,19.25,2575,2590,2570,3370,1820,2595,2573.38,2.66,0,-1300,2651,2622,2591,2562,2531,2607,2547,65,775,500,1550,5,1,13013154,337,-7.53,0.57,12,0.01,-344.00,4576.00,6680,20240313,-61.23,2290,20241115,13.10,6680,-61.23,20240313,2290,13.10,20241115,6680,-61.23,20240313,2290,13.10,20241115,1.26,N,197140,500,65 억,,345655,N,N,0,N,00,N 20241128,161017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2595,0,3,0.00,20545020,7936,35.83,2600,2620,2560,3370,1820,2595,2588.83,2.66,0,49,2655,2625,2575,2545,2495,2640,2560,65,775,500,1550,5,1,13013154,338,-7.54,0.57,12,0.06,-344.00,4576.00,6680,20240313,-61.15,2290,20241115,13.32,6680,-61.15,20240313,2290,13.32,20241115,6680,-61.15,20240313,2290,13.32,20241115,1.27,N,197140,500,65 억,,345606,N,N,0,N,00,N 20241128,151037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2585,-10,5,-0.39,16619865,6423,29.00,2600,2620,2560,3370,1820,2595,2587.55,2.66,0,169,2655,2625,2575,2545,2495,2640,2560,65,775,500,1550,5,1,13013154,336,-7.51,0.56,12,0.05,-344.00,4576.00,6680,20240313,-61.30,2290,20241115,12.88,6680,-61.30,20240313,2290,12.88,20241115,6680,-61.30,20240313,2290,12.88,20241115,1.27,N,197140,500,65 억,,345606,N,N,0,N,00,N 20241128,141034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2575,-20,5,-0.77,14462530,5587,25.23,2600,2620,2560,3370,1820,2595,2588.60,2.66,0,178,2655,2625,2575,2545,2495,2640,2560,65,775,500,1550,5,1,13013154,335,-7.49,0.56,12,0.04,-344.00,4576.00,6680,20240313,-61.45,2290,20241115,12.45,6680,-61.45,20240313,2290,12.45,20241115,6680,-61.45,20240313,2290,12.45,20241115,1.27,N,197140,500,65 억,,345606,N,N,0,N,00,N diff --git a/198080/price/prices-20241101.csv b/198080/price/prices-20241101.csv index a19a7ba9ebed..d19fde2c394c 100644 --- a/198080/price/prices-20241101.csv +++ b/198080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,-155,5,-5.67,341239525,129656,295.88,2720,2735,2565,3555,1915,2735,2631.92,1.73,0,-16961,2771,2752,2736,2717,2701,2745,2710,108,820,500,1750,5,1,21535185,556,16.86,0.60,12,0.60,153.00,4317.00,3755,20240822,-31.29,1989,20231213,29.71,3755,-31.29,20240822,1996,29.26,20240806,3755,-31.29,20240822,1989,29.71,20231213,1.96,N,198080,500,107 억,,371970,N,N,0,N,00,N +20241129,151032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2605,-130,5,-4.75,317505625,120469,274.92,2720,2735,2565,3555,1915,2735,2635.58,1.73,0,-15932,2771,2752,2736,2717,2701,2745,2710,108,820,500,1750,5,1,21535185,561,17.03,0.60,12,0.56,153.00,4317.00,3755,20240822,-30.63,1989,20231213,30.97,3755,-30.63,20240822,1996,30.51,20240806,3755,-30.63,20240822,1989,30.97,20231213,1.96,N,198080,500,107 억,,371970,N,N,0,N,00,N +20241129,141035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2630,-105,5,-3.84,259208290,98164,224.02,2720,2735,2565,3555,1915,2735,2640.56,1.73,0,-11404,2771,2752,2736,2717,2701,2745,2710,108,820,500,1750,5,1,21535185,566,17.19,0.61,12,0.46,153.00,4317.00,3755,20240822,-29.96,1989,20231213,32.23,3755,-29.96,20240822,1996,31.76,20240806,3755,-29.96,20240822,1989,32.23,20231213,1.96,N,198080,500,107 억,,371970,N,N,0,N,00,N +20241129,131031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2605,-130,5,-4.75,195666145,73744,168.29,2720,2735,2565,3555,1915,2735,2653.32,1.73,0,-5732,2771,2752,2736,2717,2701,2745,2710,108,820,500,1750,5,1,21535185,561,17.03,0.60,12,0.34,153.00,4317.00,3755,20240822,-30.63,1989,20231213,30.97,3755,-30.63,20240822,1996,30.51,20240806,3755,-30.63,20240822,1989,30.97,20231213,1.96,N,198080,500,107 억,,371970,N,N,0,N,00,N +20241129,121032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,-85,5,-3.11,146959410,55082,125.70,2720,2735,2565,3555,1915,2735,2668.01,1.73,0,-5375,2771,2752,2736,2717,2701,2745,2710,108,820,500,1750,5,1,21535185,571,17.32,0.61,12,0.26,153.00,4317.00,3755,20240822,-29.43,1989,20231213,33.23,3755,-29.43,20240822,1996,32.77,20240806,3755,-29.43,20240822,1989,33.23,20231213,1.96,N,198080,500,107 억,,371970,N,N,0,N,00,N +20241129,111035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2690,-45,5,-1.65,79860905,29674,67.72,2720,2735,2665,3555,1915,2735,2691.28,1.73,0,-9121,2771,2752,2736,2717,2701,2745,2710,108,820,500,1750,5,1,21535185,579,17.58,0.62,12,0.14,153.00,4317.00,3755,20240822,-28.36,1989,20231213,35.24,3755,-28.36,20240822,1996,34.77,20240806,3755,-28.36,20240822,1989,35.24,20231213,1.96,N,198080,500,107 억,,371970,N,N,0,N,00,N +20241129,101028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2695,-40,5,-1.46,68316865,25378,57.91,2720,2735,2665,3555,1915,2735,2691.97,1.73,0,-6207,2771,2752,2736,2717,2701,2745,2710,108,820,500,1750,5,1,21535185,580,17.61,0.62,12,0.12,153.00,4317.00,3755,20240822,-28.23,1989,20231213,35.50,3755,-28.23,20240822,1996,35.02,20240806,3755,-28.23,20240822,1989,35.50,20231213,1.96,N,198080,500,107 억,,371970,N,N,0,N,00,N +20241129,091032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-35,5,-1.28,17725245,6521,14.88,2720,2735,2700,3555,1915,2735,2718.18,1.73,0,-4542,2771,2752,2736,2717,2701,2745,2710,108,820,500,1750,5,1,21535185,581,17.65,0.63,12,0.03,153.00,4317.00,3755,20240822,-28.10,1989,20231213,35.75,3755,-28.10,20240822,1996,35.27,20240806,3755,-28.10,20240822,1989,35.75,20231213,1.96,N,198080,500,107 억,,371970,N,N,0,N,00,N 20241128,161017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2735,-15,5,-0.55,115873740,42370,37.85,2740,2755,2720,3575,1925,2750,2734.81,1.80,0,-14957,2910,2830,2775,2695,2640,2802,2667,108,825,500,1760,5,1,21535185,589,17.88,0.63,12,0.20,153.00,4317.00,3755,20240822,-27.16,1989,20231213,37.51,3755,-27.16,20240822,1996,37.02,20240806,3755,-27.16,20240822,1989,37.51,20231213,1.96,N,198080,500,107 억,,386886,N,N,0,N,00,N 20241128,151037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2745,-5,5,-0.18,103863170,37979,33.93,2740,2755,2720,3575,1925,2750,2734.75,1.80,0,-13824,2910,2830,2775,2695,2640,2802,2667,108,825,500,1760,5,1,21535185,591,17.94,0.64,12,0.18,153.00,4317.00,3755,20240822,-26.90,1989,20231213,38.01,3755,-26.90,20240822,1996,37.53,20240806,3755,-26.90,20240822,1989,38.01,20231213,1.96,N,198080,500,107 억,,386886,N,N,0,N,00,N 20241128,141034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2750,0,3,0.00,86785670,31731,28.35,2740,2755,2720,3575,1925,2750,2735.04,1.80,0,-12586,2910,2830,2775,2695,2640,2802,2667,108,825,500,1760,5,1,21535185,592,17.97,0.64,12,0.15,153.00,4317.00,3755,20240822,-26.76,1989,20231213,38.26,3755,-26.76,20240822,1996,37.78,20240806,3755,-26.76,20240822,1989,38.26,20231213,1.96,N,198080,500,107 억,,386886,N,N,0,N,00,N diff --git a/198440/price/prices-20241101.csv b/198440/price/prices-20241101.csv index 1ccbe1c2fa32..4fedc190238d 100644 --- a/198440/price/prices-20241101.csv +++ b/198440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,-3,5,-0.22,47070743,35686,39.95,1352,1385,1302,1735,935,1335,1319.03,0.46,0,-1680,1425,1379,1357,1311,1289,1369,1301,61,400,100,850,1,1,60931896,812,-2.69,0.46,12,0.06,-495.00,2883.00,2770,20240621,-51.91,1279,20241114,4.14,2770,-51.91,20240621,1279,4.14,20241114,2770,-51.91,20240621,1279,4.14,20241114,0.78,N,198440,100,60 억,,280317,N,N,0,N,00,N +20241129,151032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,-26,5,-1.95,44286418,33585,37.60,1352,1385,1302,1735,935,1335,1318.64,0.46,0,-1286,1425,1379,1357,1311,1289,1369,1301,61,400,100,850,1,1,60931896,798,-2.64,0.45,12,0.06,-495.00,2883.00,2770,20240621,-52.74,1279,20241114,2.35,2770,-52.74,20240621,1279,2.35,20241114,2770,-52.74,20240621,1279,2.35,20241114,0.78,N,198440,100,60 억,,280317,N,N,0,N,00,N +20241129,141035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,-20,5,-1.50,41205342,31238,34.97,1352,1385,1302,1735,935,1335,1319.08,0.46,0,-781,1425,1379,1357,1311,1289,1369,1301,61,400,100,850,1,1,60931896,801,-2.66,0.46,12,0.05,-495.00,2883.00,2770,20240621,-52.53,1279,20241114,2.81,2770,-52.53,20240621,1279,2.81,20241114,2770,-52.53,20240621,1279,2.81,20241114,0.78,N,198440,100,60 억,,280317,N,N,0,N,00,N +20241129,131031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1312,-23,5,-1.72,37230858,28220,31.59,1352,1385,1302,1735,935,1335,1319.31,0.46,0,-374,1425,1379,1357,1311,1289,1369,1301,61,400,100,850,1,1,60931896,799,-2.65,0.46,12,0.05,-495.00,2883.00,2770,20240621,-52.64,1279,20241114,2.58,2770,-52.64,20240621,1279,2.58,20241114,2770,-52.64,20240621,1279,2.58,20241114,0.78,N,198440,100,60 억,,280317,N,N,0,N,00,N +20241129,121032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1312,-23,5,-1.72,35666235,27027,30.26,1352,1385,1302,1735,935,1335,1319.65,0.46,0,-551,1425,1379,1357,1311,1289,1369,1301,61,400,100,850,1,1,60931896,799,-2.65,0.46,12,0.04,-495.00,2883.00,2770,20240621,-52.64,1279,20241114,2.58,2770,-52.64,20240621,1279,2.58,20241114,2770,-52.64,20240621,1279,2.58,20241114,0.78,N,198440,100,60 억,,280317,N,N,0,N,00,N +20241129,111035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,-29,5,-2.17,32042977,24253,27.15,1352,1385,1302,1735,935,1335,1321.20,0.46,0,-701,1425,1379,1357,1311,1289,1369,1301,61,400,100,850,1,1,60931896,796,-2.64,0.45,12,0.04,-495.00,2883.00,2770,20240621,-52.85,1279,20241114,2.11,2770,-52.85,20240621,1279,2.11,20241114,2770,-52.85,20240621,1279,2.11,20241114,0.78,N,198440,100,60 억,,280317,N,N,0,N,00,N +20241129,101028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,-29,5,-2.17,22761053,17147,19.20,1352,1385,1302,1735,935,1335,1327.41,0.46,0,-3705,1425,1379,1357,1311,1289,1369,1301,61,400,100,850,1,1,60931896,796,-2.64,0.45,12,0.03,-495.00,2883.00,2770,20240621,-52.85,1279,20241114,2.11,2770,-52.85,20240621,1279,2.11,20241114,2770,-52.85,20240621,1279,2.11,20241114,0.78,N,198440,100,60 억,,280317,N,N,0,N,00,N +20241129,091032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1327,-8,5,-0.60,7151928,5282,5.91,1352,1385,1327,1735,935,1335,1354.02,0.46,0,-1464,1425,1379,1357,1311,1289,1369,1301,61,400,100,850,1,1,60931896,809,-2.68,0.46,12,0.01,-495.00,2883.00,2770,20240621,-52.09,1279,20241114,3.75,2770,-52.09,20240621,1279,3.75,20241114,2770,-52.09,20240621,1279,3.75,20241114,0.78,N,198440,100,60 억,,280317,N,N,0,N,00,N 20241128,161017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1335,-33,5,-2.41,120386716,89242,143.33,1368,1403,1335,1778,958,1368,1349.01,0.46,0,-337,1416,1392,1380,1356,1344,1386,1350,61,410,100,870,1,1,60931896,813,-2.70,0.46,12,0.15,-495.00,2883.00,2770,20240621,-51.81,1279,20241114,4.38,2770,-51.81,20240621,1279,4.38,20241114,2770,-51.81,20240621,1279,4.38,20241114,0.79,N,198440,100,60 억,,280586,N,N,0,N,00,N 20241128,151037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,-23,5,-1.68,108292936,80184,128.78,1368,1403,1336,1778,958,1368,1350.56,0.46,0,2366,1416,1392,1380,1356,1344,1386,1350,61,410,100,870,1,1,60931896,820,-2.72,0.47,12,0.13,-495.00,2883.00,2770,20240621,-51.44,1279,20241114,5.16,2770,-51.44,20240621,1279,5.16,20241114,2770,-51.44,20240621,1279,5.16,20241114,0.79,N,198440,100,60 억,,280586,N,N,0,N,00,N 20241128,141035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,-23,5,-1.68,101966036,75465,121.20,1368,1403,1336,1778,958,1368,1351.17,0.46,0,2897,1416,1392,1380,1356,1344,1386,1350,61,410,100,870,1,1,60931896,820,-2.72,0.47,12,0.12,-495.00,2883.00,2770,20240621,-51.44,1279,20241114,5.16,2770,-51.44,20240621,1279,5.16,20241114,2770,-51.44,20240621,1279,5.16,20241114,0.79,N,198440,100,60 억,,280586,N,N,0,N,00,N diff --git a/198940/price/prices-20241101.csv b/198940/price/prices-20241101.csv index dd73ce913038..73b41d927ad3 100644 --- a/198940/price/prices-20241101.csv +++ b/198940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,816,-15,5,-1.81,28984684,35174,57.38,831,839,816,1080,582,831,824.04,10.98,0,-7965,861,846,828,813,795,853,820,195,249,500,560,1,1,38922978,318,-1.41,0.59,12,0.09,-580.00,1394.00,2943,20231122,-72.27,728,20241115,12.09,2798,-70.84,20240102,728,12.09,20241115,4080,-80.00,20231226,728,12.09,20241115,0.00,N,198940,500,194 억,,4272676,N,N,0,N,00,N +20241129,151033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,823,-8,5,-0.96,25178826,30518,49.79,831,839,819,1080,582,831,825.05,10.98,0,-7965,861,846,828,813,795,853,820,195,249,500,560,1,1,38922978,320,-1.42,0.59,12,0.08,-580.00,1394.00,2943,20231122,-72.04,728,20241115,13.05,2798,-70.59,20240102,728,13.05,20241115,4080,-79.83,20231226,728,13.05,20241115,0.00,N,198940,500,194 억,,4272676,N,N,0,N,00,N +20241129,141036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,827,-4,5,-0.48,17943440,21710,35.42,831,839,820,1080,582,831,826.51,10.98,0,-4096,861,846,828,813,795,853,820,195,249,500,560,1,1,38922978,322,-1.43,0.59,12,0.06,-580.00,1394.00,2943,20231122,-71.90,728,20241115,13.60,2798,-70.44,20240102,728,13.60,20241115,4080,-79.73,20231226,728,13.60,20241115,0.00,N,198940,500,194 억,,4272676,N,N,0,N,00,N +20241129,131032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,829,-2,5,-0.24,17523176,21203,34.59,831,839,820,1080,582,831,826.45,10.98,0,-3950,861,846,828,813,795,853,820,195,249,500,560,1,1,38922978,323,-1.43,0.59,12,0.05,-580.00,1394.00,2943,20231122,-71.83,728,20241115,13.87,2798,-70.37,20240102,728,13.87,20241115,4080,-79.68,20231226,728,13.87,20241115,0.00,N,198940,500,194 억,,4272676,N,N,0,N,00,N +20241129,121033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,824,-7,5,-0.84,13073734,15794,25.77,831,839,821,1080,582,831,827.77,10.98,0,-3876,861,846,828,813,795,853,820,195,249,500,560,1,1,38922978,321,-1.42,0.59,12,0.04,-580.00,1394.00,2943,20231122,-72.00,728,20241115,13.19,2798,-70.55,20240102,728,13.19,20241115,4080,-79.80,20231226,728,13.19,20241115,0.00,N,198940,500,194 억,,4272676,N,N,0,N,00,N +20241129,111036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,827,-4,5,-0.48,9483030,11435,18.65,831,839,825,1080,582,831,829.30,10.98,0,-2817,861,846,828,813,795,853,820,195,249,500,560,1,1,38922978,322,-1.43,0.59,12,0.03,-580.00,1394.00,2943,20231122,-71.90,728,20241115,13.60,2798,-70.44,20240102,728,13.60,20241115,4080,-79.73,20231226,728,13.60,20241115,0.00,N,198940,500,194 억,,4272676,N,N,0,N,00,N +20241129,101029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,828,-3,5,-0.36,7726120,9310,15.19,831,839,826,1080,582,831,829.87,10.98,0,-2840,861,846,828,813,795,853,820,195,249,500,560,1,1,38922978,322,-1.43,0.59,12,0.02,-580.00,1394.00,2943,20231122,-71.87,728,20241115,13.74,2798,-70.41,20240102,728,13.74,20241115,4080,-79.71,20231226,728,13.74,20241115,0.00,N,198940,500,194 억,,4272676,N,N,0,N,00,N +20241129,091032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,835,4,2,0.48,138088,166,0.27,831,835,831,1080,582,831,831.86,10.98,0,-89,861,846,828,813,795,853,820,195,249,500,560,1,1,38922978,325,-1.44,0.60,12,0.00,-580.00,1394.00,2943,20231122,-71.63,728,20241115,14.70,2798,-70.16,20240102,728,14.70,20241115,4080,-79.53,20231226,728,14.70,20241115,0.00,N,198940,500,194 억,,4272676,N,N,0,N,00,N 20241128,161018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,831,-4,5,-0.48,50417160,61036,131.72,810,843,810,1085,585,835,826.02,10.97,0,2989,846,840,837,831,828,839,830,195,250,500,560,1,1,38922978,323,-1.43,0.60,12,0.16,-580.00,1394.00,2958,20231121,-71.91,728,20241115,14.15,2798,-70.30,20240102,728,14.15,20241115,4080,-79.63,20231226,728,14.15,20241115,0.00,N,198940,500,194 억,,4269687,N,N,0,N,00,N 20241128,151038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,838,3,2,0.36,48965626,59292,127.96,810,843,810,1085,585,835,825.84,10.97,0,3504,846,840,837,831,828,839,830,195,250,500,560,1,1,38922978,326,-1.44,0.60,12,0.15,-580.00,1394.00,2958,20231121,-71.67,728,20241115,15.11,2798,-70.05,20240102,728,15.11,20241115,4080,-79.46,20231226,728,15.11,20241115,0.00,N,198940,500,194 억,,4269687,N,N,0,N,00,N 20241128,141035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,837,2,2,0.24,46929945,56859,122.70,810,837,810,1085,585,835,825.37,10.97,0,3507,846,840,837,831,828,839,830,195,250,500,560,1,1,38922978,326,-1.44,0.60,12,0.15,-580.00,1394.00,2958,20231121,-71.70,728,20241115,14.97,2798,-70.09,20240102,728,14.97,20241115,4080,-79.49,20231226,728,14.97,20241115,0.00,N,198940,500,194 억,,4269687,N,N,0,N,00,N diff --git a/199150/price/prices-20241101.csv b/199150/price/prices-20241101.csv index 24727a13a06c..400e8b76b3bd 100644 --- a/199150/price/prices-20241101.csv +++ b/199150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161016,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,9000,3,0.58,3100,3100,2900,3450,2550,3000,3000.00,8.23,0,0,3650,3325,3070,2745,2490,3197,2617,21,450,500,1800,5,1,4268613,128,-2.60,-5.86,12,0.00,-1154.00,-512.00,5800,20240215,-48.28,2500,20241108,20.00,5800,-48.28,20240215,2500,20.00,20241108,5800,-48.28,20240215,2500,20.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241129,151033,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-100,5,-3.33,6000,2,0.39,3100,3100,2900,3450,2550,3000,3000.00,8.23,0,0,3650,3325,3070,2745,2490,3197,2617,21,450,500,1800,5,1,4268613,124,-2.51,-5.66,12,0.00,-1154.00,-512.00,5800,20240215,-50.00,2500,20241108,16.00,5800,-50.00,20240215,2500,16.00,20241108,5800,-50.00,20240215,2500,16.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241129,141036,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-100,5,-3.33,6000,2,0.39,3100,3100,2900,3450,2550,3000,3000.00,8.23,0,0,3650,3325,3070,2745,2490,3197,2617,21,450,500,1800,5,1,4268613,124,-2.51,-5.66,12,0.00,-1154.00,-512.00,5800,20240215,-50.00,2500,20241108,16.00,5800,-50.00,20240215,2500,16.00,20241108,5800,-50.00,20240215,2500,16.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241129,131032,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,3100,1,0.19,3100,3100,3100,3450,2550,3000,3100.00,8.23,0,0,3650,3325,3070,2745,2490,3197,2617,21,450,500,1800,5,1,4268613,132,-2.69,-6.05,12,0.00,-1154.00,-512.00,5800,20240215,-46.55,2500,20241108,24.00,5800,-46.55,20240215,2500,24.00,20241108,5800,-46.55,20240215,2500,24.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241129,121033,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,3100,1,0.19,3100,3100,3100,3450,2550,3000,3100.00,8.23,0,0,3650,3325,3070,2745,2490,3197,2617,21,450,500,1800,5,1,4268613,132,-2.69,-6.05,12,0.00,-1154.00,-512.00,5800,20240215,-46.55,2500,20241108,24.00,5800,-46.55,20240215,2500,24.00,20241108,5800,-46.55,20240215,2500,24.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241129,111036,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,3100,1,0.19,3100,3100,3100,3450,2550,3000,3100.00,8.23,0,0,3650,3325,3070,2745,2490,3197,2617,21,450,500,1800,5,1,4268613,132,-2.69,-6.05,12,0.00,-1154.00,-512.00,5800,20240215,-46.55,2500,20241108,24.00,5800,-46.55,20240215,2500,24.00,20241108,5800,-46.55,20240215,2500,24.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241129,101029,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,3100,1,0.19,3100,3100,3100,3450,2550,3000,3100.00,8.23,0,0,3650,3325,3070,2745,2490,3197,2617,21,450,500,1800,5,1,4268613,132,-2.69,-6.05,12,0.00,-1154.00,-512.00,5800,20240215,-46.55,2500,20241108,24.00,5800,-46.55,20240215,2500,24.00,20241108,5800,-46.55,20240215,2500,24.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241129,091033,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,3100,1,0.19,3100,3100,3100,3450,2550,3000,3100.00,8.23,0,0,3650,3325,3070,2745,2490,3197,2617,21,450,500,1800,5,1,4268613,132,-2.69,-6.05,12,0.00,-1154.00,-512.00,5800,20240215,-46.55,2500,20241108,24.00,5800,-46.55,20240215,2500,24.00,20241108,5800,-46.55,20240215,2500,24.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241128,161018,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-160,5,-5.06,1609495,519,682.89,3395,3395,2815,3630,2690,3160,3101.15,8.23,0,0,3213,3186,3173,3146,3133,3180,3140,21,470,500,1890,5,1,4268613,128,-2.60,-5.86,12,0.01,-1154.00,-512.00,5800,20240215,-48.28,2500,20241108,20.00,5800,-48.28,20240215,2500,20.00,20241108,5800,-48.28,20240215,2500,20.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241128,151038,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-160,5,-5.06,1264495,404,531.58,3395,3395,2815,3630,2690,3160,3129.94,8.23,0,0,3213,3186,3173,3146,3133,3180,3140,21,470,500,1890,5,1,4268613,128,-2.60,-5.86,12,0.01,-1154.00,-512.00,5800,20240215,-48.28,2500,20241108,20.00,5800,-48.28,20240215,2500,20.00,20241108,5800,-48.28,20240215,2500,20.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241128,141035,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-160,5,-5.06,1261495,403,530.26,3395,3395,2815,3630,2690,3160,3130.26,8.23,0,0,3213,3186,3173,3146,3133,3180,3140,21,470,500,1890,5,1,4268613,128,-2.60,-5.86,12,0.01,-1154.00,-512.00,5800,20240215,-48.28,2500,20241108,20.00,5800,-48.28,20240215,2500,20.00,20241108,5800,-48.28,20240215,2500,20.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20241101.csv b/199290/price/prices-20241101.csv index 863dfd4bf867..99f80ed08fd0 100644 --- a/199290/price/prices-20241101.csv +++ b/199290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161017,57,100.00,KONEX,,,N,N,N,N, ,N,407,0,3,0.00,623724,1530,97.76,408,408,407,468,346,407,407.66,0.00,0,0,459,433,419,393,379,446,406,82,61,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241129,151033,57,100.00,KONEX,,,N,N,N,N, ,N,407,0,3,0.00,623724,1530,97.76,408,408,407,468,346,407,407.66,0.00,0,0,459,433,419,393,379,446,406,82,61,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241129,141036,57,100.00,KONEX,,,N,N,N,N, ,N,407,0,3,0.00,623724,1530,97.76,408,408,407,468,346,407,407.66,0.00,0,0,459,433,419,393,379,446,406,82,61,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241129,131032,57,100.00,KONEX,,,N,N,N,N, ,N,407,0,3,0.00,623724,1530,97.76,408,408,407,468,346,407,407.66,0.00,0,0,459,433,419,393,379,446,406,82,61,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241129,121033,57,100.00,KONEX,,,N,N,N,N, ,N,407,0,3,0.00,623724,1530,97.76,408,408,407,468,346,407,407.66,0.00,0,0,459,433,419,393,379,446,406,82,61,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241129,111036,57,100.00,KONEX,,,N,N,N,N, ,N,407,0,3,0.00,623724,1530,97.76,408,408,407,468,346,407,407.66,0.00,0,0,459,433,419,393,379,446,406,82,61,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241129,101029,57,100.00,KONEX,,,N,N,N,N, ,N,407,0,3,0.00,623724,1530,97.76,408,408,407,468,346,407,407.66,0.00,0,0,459,433,419,393,379,446,406,82,61,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241129,091033,57,100.00,KONEX,,,N,N,N,N, ,N,408,1,2,0.25,408,1,0.06,408,408,408,468,346,407,408.00,0.00,0,0,459,433,419,393,379,446,406,82,61,500,240,1,1,16325192,67,0.00,8.50,12,0.00,0.00,48.00,1500,20231206,-72.80,371,20241127,9.97,1145,-64.37,20240315,371,9.97,20241127,1500,-72.80,20231206,371,9.97,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241128,161018,57,100.00,KONEX,,,N,N,N,N, ,N,407,4,2,0.99,645198,1565,6520.83,405,445,405,463,343,403,412.27,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241128,151038,57,100.00,KONEX,,,N,N,N,N, ,N,445,42,2,10.42,643160,1560,6500.00,405,445,405,463,343,403,412.28,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,73,0.00,9.27,12,0.01,0.00,48.00,1500,20231206,-70.33,371,20241127,19.95,1145,-61.14,20240315,371,19.95,20241127,1500,-70.33,20231206,371,19.95,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241128,141036,57,100.00,KONEX,,,N,N,N,N, ,N,425,22,2,5.46,639600,1552,6466.67,405,425,405,463,343,403,412.11,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,69,0.00,8.85,12,0.01,0.00,48.00,1500,20231206,-71.67,371,20241127,14.56,1145,-62.88,20240315,371,14.56,20241127,1500,-71.67,20231206,371,14.56,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20241101.csv b/199430/price/prices-20241101.csv index be957498694c..b5f3ce459275 100644 --- a/199430/price/prices-20241101.csv +++ b/199430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6830,-220,5,-3.12,341545220,49616,43.30,7100,7100,6820,9160,4940,7050,6883.81,1.64,0,-8107,7776,7412,7186,6822,6596,7300,6710,11,2110,100,4370,10,1,10867713,742,-15.70,7.42,12,0.46,-435.00,921.00,38300,20240307,-82.17,6100,20240805,11.97,38300,-82.17,20240307,6100,11.97,20240805,38300,-82.17,20240307,6100,11.97,20240805,1.02,N,199430,100,10 억,,178496,N,N,0,N,00,N +20241129,151034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6840,-210,5,-2.98,326328600,47389,41.35,7100,7100,6820,9160,4940,7050,6886.17,1.64,0,-7845,7776,7412,7186,6822,6596,7300,6710,11,2110,100,4370,10,1,10867713,743,-15.72,7.43,12,0.44,-435.00,921.00,38300,20240307,-82.14,6100,20240805,12.13,38300,-82.14,20240307,6100,12.13,20240805,38300,-82.14,20240307,6100,12.13,20240805,1.02,N,199430,100,10 억,,178496,N,N,0,N,00,N +20241129,141037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-160,5,-2.27,246751410,35782,31.23,7100,7100,6830,9160,4940,7050,6895.96,1.64,0,-8291,7776,7412,7186,6822,6596,7300,6710,11,2110,100,4370,10,1,10867713,749,-15.84,7.48,12,0.33,-435.00,921.00,38300,20240307,-82.01,6100,20240805,12.95,38300,-82.01,20240307,6100,12.95,20240805,38300,-82.01,20240307,6100,12.95,20240805,1.02,N,199430,100,10 억,,178496,N,N,0,N,00,N +20241129,131033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-190,5,-2.70,231392000,33555,29.28,7100,7100,6830,9160,4940,7050,6895.90,1.64,0,-8477,7776,7412,7186,6822,6596,7300,6710,11,2110,100,4370,10,1,10867713,746,-15.77,7.45,12,0.31,-435.00,921.00,38300,20240307,-82.09,6100,20240805,12.46,38300,-82.09,20240307,6100,12.46,20240805,38300,-82.09,20240307,6100,12.46,20240805,1.02,N,199430,100,10 억,,178496,N,N,0,N,00,N +20241129,121034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,-180,5,-2.55,188212300,27299,23.82,7100,7100,6830,9160,4940,7050,6894.48,1.64,0,-5983,7776,7412,7186,6822,6596,7300,6710,11,2110,100,4370,10,1,10867713,747,-15.79,7.46,12,0.25,-435.00,921.00,38300,20240307,-82.06,6100,20240805,12.62,38300,-82.06,20240307,6100,12.62,20240805,38300,-82.06,20240307,6100,12.62,20240805,1.02,N,199430,100,10 억,,178496,N,N,0,N,00,N +20241129,111037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-190,5,-2.70,165824870,24030,20.97,7100,7100,6850,9160,4940,7050,6900.74,1.64,0,-5066,7776,7412,7186,6822,6596,7300,6710,11,2110,100,4370,10,1,10867713,746,-15.77,7.45,12,0.22,-435.00,921.00,38300,20240307,-82.09,6100,20240805,12.46,38300,-82.09,20240307,6100,12.46,20240805,38300,-82.09,20240307,6100,12.46,20240805,1.02,N,199430,100,10 억,,178496,N,N,0,N,00,N +20241129,101030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,-180,5,-2.55,109105060,15765,13.76,7100,7100,6860,9160,4940,7050,6920.71,1.64,0,-4940,7776,7412,7186,6822,6596,7300,6710,11,2110,100,4370,10,1,10867713,747,-15.79,7.46,12,0.15,-435.00,921.00,38300,20240307,-82.06,6100,20240805,12.62,38300,-82.06,20240307,6100,12.62,20240805,38300,-82.06,20240307,6100,12.62,20240805,1.02,N,199430,100,10 억,,178496,N,N,0,N,00,N +20241129,091033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,-80,5,-1.13,21537470,3082,2.69,7100,7100,6910,9160,4940,7050,6988.15,1.64,0,-2603,7776,7412,7186,6822,6596,7300,6710,11,2110,100,4370,10,1,10867713,757,-16.02,7.57,12,0.03,-435.00,921.00,38300,20240307,-81.80,6100,20240805,14.26,38300,-81.80,20240307,6100,14.26,20240805,38300,-81.80,20240307,6100,14.26,20240805,1.02,N,199430,100,10 억,,178496,N,N,0,N,00,N 20241128,161019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,-370,5,-4.99,811754580,114066,157.60,7460,7550,6960,9640,5200,7420,7116.60,1.90,0,-28777,7786,7602,7306,7122,6826,7695,7215,11,2220,100,4600,10,1,10867713,766,-16.21,7.65,12,1.05,-435.00,921.00,38300,20240307,-81.59,6100,20240805,15.57,38300,-81.59,20240307,6100,15.57,20240805,38300,-81.59,20240307,6100,15.57,20240805,1.01,N,199430,100,10 억,,206452,N,N,0,N,00,N 20241128,151039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,-380,5,-5.12,800198560,112426,155.33,7460,7550,6960,9640,5200,7420,7117.56,1.90,0,-28590,7786,7602,7306,7122,6826,7695,7215,11,2220,100,4600,10,1,10867713,765,-16.18,7.64,12,1.03,-435.00,921.00,38300,20240307,-81.62,6100,20240805,15.41,38300,-81.62,20240307,6100,15.41,20240805,38300,-81.62,20240307,6100,15.41,20240805,1.01,N,199430,100,10 억,,206452,N,N,0,N,00,N 20241128,141036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,-370,5,-4.99,708420090,99422,137.36,7460,7550,6960,9640,5200,7420,7125.39,1.90,0,-27186,7786,7602,7306,7122,6826,7695,7215,11,2220,100,4600,10,1,10867713,766,-16.21,7.65,12,0.91,-435.00,921.00,38300,20240307,-81.59,6100,20240805,15.57,38300,-81.59,20240307,6100,15.57,20240805,38300,-81.59,20240307,6100,15.57,20240805,1.01,N,199430,100,10 억,,206452,N,N,0,N,00,N diff --git a/199480/price/prices-20241101.csv b/199480/price/prices-20241101.csv index 109accdd99cc..c115b91bbff9 100644 --- a/199480/price/prices-20241101.csv +++ b/199480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5600,-110,5,-1.93,1371422840,247605,95.23,5740,5750,5430,7420,4000,5710,5535.54,6.94,0,-18883,6096,5902,5796,5602,5496,5850,5550,51,1710,500,3990,10,1,10101638,566,-6.01,4.71,12,2.45,-932.00,1190.00,19800,20240812,-71.72,5230,20241122,7.07,19800,-71.72,20240812,5230,7.07,20241122,19800,-71.72,20240812,5230,7.07,20241122,2.95,N,199480,500,50 억,,701216,N,N,0,N,00,N +20241129,151034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5630,-80,5,-1.40,1291592190,233439,89.78,5740,5750,5430,7420,4000,5710,5532.54,6.94,0,-17946,6096,5902,5796,5602,5496,5850,5550,51,1710,500,3990,10,1,10101638,569,-6.04,4.73,12,2.31,-932.00,1190.00,19800,20240812,-71.57,5230,20241122,7.65,19800,-71.57,20240812,5230,7.65,20241122,19800,-71.57,20240812,5230,7.65,20241122,2.95,N,199480,500,50 억,,701216,N,N,0,N,00,N +20241129,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-260,5,-4.55,920637100,166369,63.98,5740,5750,5430,7420,4000,5710,5533.22,6.94,0,-5045,6096,5902,5796,5602,5496,5850,5550,51,1710,500,3990,10,1,10101638,551,-5.85,4.58,12,1.65,-932.00,1190.00,19800,20240812,-72.47,5230,20241122,4.21,19800,-72.47,20240812,5230,4.21,20241122,19800,-72.47,20240812,5230,4.21,20241122,2.95,N,199480,500,50 억,,701216,N,N,0,N,00,N +20241129,131033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5480,-230,5,-4.03,792382830,142892,54.95,5740,5750,5450,7420,4000,5710,5544.80,6.94,0,-1858,6096,5902,5796,5602,5496,5850,5550,51,1710,500,3990,10,1,10101638,554,-5.88,4.61,12,1.41,-932.00,1190.00,19800,20240812,-72.32,5230,20241122,4.78,19800,-72.32,20240812,5230,4.78,20241122,19800,-72.32,20240812,5230,4.78,20241122,2.95,N,199480,500,50 억,,701216,N,N,0,N,00,N +20241129,121034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,-210,5,-3.68,709643620,127788,49.15,5740,5750,5470,7420,4000,5710,5552.73,6.94,0,-1591,6096,5902,5796,5602,5496,5850,5550,51,1710,500,3990,10,1,10101638,556,-5.90,4.62,12,1.27,-932.00,1190.00,19800,20240812,-72.22,5230,20241122,5.16,19800,-72.22,20240812,5230,5.16,20241122,19800,-72.22,20240812,5230,5.16,20241122,2.95,N,199480,500,50 억,,701216,N,N,0,N,00,N +20241129,111037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5550,-160,5,-2.80,587633430,105534,40.59,5740,5750,5470,7420,4000,5710,5567.58,6.94,0,-12081,6096,5902,5796,5602,5496,5850,5550,51,1710,500,3990,10,1,10101638,561,-5.95,4.66,12,1.04,-932.00,1190.00,19800,20240812,-71.97,5230,20241122,6.12,19800,-71.97,20240812,5230,6.12,20241122,19800,-71.97,20240812,5230,6.12,20241122,2.95,N,199480,500,50 억,,701216,N,N,0,N,00,N +20241129,101030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5490,-220,5,-3.85,469996810,84198,32.38,5740,5750,5470,7420,4000,5710,5581.35,6.94,0,-12142,6096,5902,5796,5602,5496,5850,5550,51,1710,500,3990,10,1,10101638,555,-5.89,4.61,12,0.83,-932.00,1190.00,19800,20240812,-72.27,5230,20241122,4.97,19800,-72.27,20240812,5230,4.97,20241122,19800,-72.27,20240812,5230,4.97,20241122,2.95,N,199480,500,50 억,,701216,N,N,0,N,00,N +20241129,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5640,-70,5,-1.23,91723230,16132,6.20,5740,5750,5630,7420,4000,5710,5685.09,6.94,0,-8617,6096,5902,5796,5602,5496,5850,5550,51,1710,500,3990,10,1,10101638,570,-6.05,4.74,12,0.16,-932.00,1190.00,19800,20240812,-71.52,5230,20241122,7.84,19800,-71.52,20240812,5230,7.84,20241122,19800,-71.52,20240812,5230,7.84,20241122,2.95,N,199480,500,50 억,,701216,N,N,0,N,00,N 20241128,161019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-190,5,-3.22,1465431920,252139,69.08,5990,5990,5690,7670,4130,5900,5811.80,6.89,0,5550,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,577,-6.13,4.80,12,2.50,-932.00,1190.00,19800,20240812,-71.16,5230,20241122,9.18,19800,-71.16,20240812,5230,9.18,20241122,19800,-71.16,20240812,5230,9.18,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N 20241128,151039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5730,-170,5,-2.88,1391667240,239268,65.55,5990,5990,5690,7670,4130,5900,5816.15,6.89,0,1705,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,579,-6.15,4.82,12,2.37,-932.00,1190.00,19800,20240812,-71.06,5230,20241122,9.56,19800,-71.06,20240812,5230,9.56,20241122,19800,-71.06,20240812,5230,9.56,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N 20241128,141036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-190,5,-3.22,1229983180,211059,57.83,5990,5990,5690,7670,4130,5900,5827.47,6.89,0,-7762,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,577,-6.13,4.80,12,2.09,-932.00,1190.00,19800,20240812,-71.16,5230,20241122,9.18,19800,-71.16,20240812,5230,9.18,20241122,19800,-71.16,20240812,5230,9.18,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N diff --git a/199550/price/prices-20241101.csv b/199550/price/prices-20241101.csv index 03b121210295..50db7fb8e777 100644 --- a/199550/price/prices-20241101.csv +++ b/199550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,-180,5,-3.11,177363870,32025,114.88,5760,5760,5470,7510,4050,5780,5537.54,1.48,0,-13406,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,654,2800.00,3.12,12,0.27,2.00,1797.00,20350,20240201,-72.48,5300,20241115,5.66,20350,-72.48,20240201,5300,5.66,20241115,20350,-72.48,20240201,5300,5.66,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N +20241129,151034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,-280,5,-4.84,153647310,27743,99.52,5760,5760,5470,7510,4050,5780,5537.36,1.48,0,-12538,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,642,2750.00,3.06,12,0.24,2.00,1797.00,20350,20240201,-72.97,5300,20241115,3.77,20350,-72.97,20240201,5300,3.77,20241115,20350,-72.97,20240201,5300,3.77,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N +20241129,141037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,-200,5,-3.46,104794290,18855,67.63,5760,5760,5490,7510,4050,5780,5556.72,1.48,0,-9537,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,652,2790.00,3.11,12,0.16,2.00,1797.00,20350,20240201,-72.58,5300,20241115,5.28,20350,-72.58,20240201,5300,5.28,20241115,20350,-72.58,20240201,5300,5.28,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N +20241129,131033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,-210,5,-3.63,92651570,16671,59.80,5760,5760,5490,7510,4050,5780,5556.31,1.48,0,-8832,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,650,2785.00,3.10,12,0.14,2.00,1797.00,20350,20240201,-72.63,5300,20241115,5.09,20350,-72.63,20240201,5300,5.09,20241115,20350,-72.63,20240201,5300,5.09,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N +20241129,121034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5510,-270,5,-4.67,81185890,14593,52.35,5760,5760,5490,7510,4050,5780,5561.85,1.48,0,-8129,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,643,2755.00,3.07,12,0.12,2.00,1797.00,20350,20240201,-72.92,5300,20241115,3.96,20350,-72.92,20240201,5300,3.96,20241115,20350,-72.92,20240201,5300,3.96,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N +20241129,111037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,-280,5,-4.84,66857680,11990,43.01,5760,5760,5500,7510,4050,5780,5574.41,1.48,0,-6845,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,642,2750.00,3.06,12,0.10,2.00,1797.00,20350,20240201,-72.97,5300,20241115,3.77,20350,-72.97,20240201,5300,3.77,20241115,20350,-72.97,20240201,5300,3.77,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N +20241129,101030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,-190,5,-3.29,43641530,7795,27.96,5760,5760,5520,7510,4050,5780,5596.30,1.48,0,-5810,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,653,2795.00,3.11,12,0.07,2.00,1797.00,20350,20240201,-72.53,5300,20241115,5.47,20350,-72.53,20240201,5300,5.47,20241115,20350,-72.53,20240201,5300,5.47,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N +20241129,091034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,-100,5,-1.73,13000700,2281,8.18,5760,5760,5650,7510,4050,5780,5695.87,1.48,0,-1804,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,663,2840.00,3.16,12,0.02,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N 20241128,161019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5780,190,2,3.40,157064120,27824,36.15,5580,5800,5550,7260,3920,5590,5644.82,1.39,0,10453,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,675,2890.00,3.22,12,0.24,2.00,1797.00,20350,20240201,-71.60,5300,20241115,9.06,20350,-71.60,20240201,5300,9.06,20241115,20350,-71.60,20240201,5300,9.06,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N 20241128,151039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,100,2,1.79,125564960,22323,29.01,5580,5800,5550,7260,3920,5590,5624.91,1.39,0,8012,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,664,2845.00,3.17,12,0.19,2.00,1797.00,20350,20240201,-72.04,5300,20241115,7.36,20350,-72.04,20240201,5300,7.36,20241115,20350,-72.04,20240201,5300,7.36,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N 20241128,141037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,40,2,0.72,92208710,16436,21.36,5580,5800,5550,7260,3920,5590,5610.17,1.39,0,5790,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,657,2815.00,3.13,12,0.14,2.00,1797.00,20350,20240201,-72.33,5300,20241115,6.23,20350,-72.33,20240201,5300,6.23,20241115,20350,-72.33,20240201,5300,6.23,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N diff --git a/199730/price/prices-20241101.csv b/199730/price/prices-20241101.csv index b963cdfe34f1..8ed672b43444 100644 --- a/199730/price/prices-20241101.csv +++ b/199730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6790,-340,5,-4.77,228946720,33280,36.74,7160,7170,6770,9260,5000,7130,6879.41,0.74,0,530,7496,7312,7116,6932,6736,7215,6835,24,2130,500,4840,10,1,4864367,330,15.94,0.96,12,0.68,426.00,7082.00,12930,20231227,-47.49,6400,20241122,6.09,12850,-47.16,20240104,6400,6.09,20241122,12930,-47.49,20231227,6400,6.09,20241122,1.94,N,199730,500,24 억,,35830,N,N,0,N,00,N +20241129,151035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6830,-300,5,-4.21,215367430,31285,34.54,7160,7170,6770,9260,5000,7130,6884.05,0.74,0,725,7496,7312,7116,6932,6736,7215,6835,24,2130,500,4840,10,1,4864367,332,16.03,0.96,12,0.64,426.00,7082.00,12930,20231227,-47.18,6400,20241122,6.72,12850,-46.85,20240104,6400,6.72,20241122,12930,-47.18,20231227,6400,6.72,20241122,1.94,N,199730,500,24 억,,35830,N,N,0,N,00,N +20241129,141038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-280,5,-3.93,183774160,26637,29.40,7160,7170,6770,9260,5000,7130,6899.21,0.74,0,250,7496,7312,7116,6932,6736,7215,6835,24,2130,500,4840,10,1,4864367,333,16.08,0.97,12,0.55,426.00,7082.00,12930,20231227,-47.02,6400,20241122,7.03,12850,-46.69,20240104,6400,7.03,20241122,12930,-47.02,20231227,6400,7.03,20241122,1.94,N,199730,500,24 억,,35830,N,N,0,N,00,N +20241129,131034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-280,5,-3.93,137957190,19917,21.99,7160,7170,6820,9260,5000,7130,6926.60,0.74,0,-2471,7496,7312,7116,6932,6736,7215,6835,24,2130,500,4840,10,1,4864367,333,16.08,0.97,12,0.41,426.00,7082.00,12930,20231227,-47.02,6400,20241122,7.03,12850,-46.69,20240104,6400,7.03,20241122,12930,-47.02,20231227,6400,7.03,20241122,1.94,N,199730,500,24 억,,35830,N,N,0,N,00,N +20241129,121035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6900,-230,5,-3.23,110277020,15878,17.53,7160,7170,6840,9260,5000,7130,6945.27,0.74,0,-1619,7496,7312,7116,6932,6736,7215,6835,24,2130,500,4840,10,1,4864367,336,16.20,0.97,12,0.33,426.00,7082.00,12930,20231227,-46.64,6400,20241122,7.81,12850,-46.30,20240104,6400,7.81,20241122,12930,-46.64,20231227,6400,7.81,20241122,1.94,N,199730,500,24 억,,35830,N,N,0,N,00,N +20241129,111038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,-220,5,-3.09,96636300,13896,15.34,7160,7170,6840,9260,5000,7130,6954.25,0.74,0,-1696,7496,7312,7116,6932,6736,7215,6835,24,2130,500,4840,10,1,4864367,336,16.22,0.98,12,0.29,426.00,7082.00,12930,20231227,-46.56,6400,20241122,7.97,12850,-46.23,20240104,6400,7.97,20241122,12930,-46.56,20231227,6400,7.97,20241122,1.94,N,199730,500,24 억,,35830,N,N,0,N,00,N +20241129,101031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,-220,5,-3.09,67322670,9631,10.63,7160,7170,6840,9260,5000,7130,6990.21,0.74,0,-2429,7496,7312,7116,6932,6736,7215,6835,24,2130,500,4840,10,1,4864367,336,16.22,0.98,12,0.20,426.00,7082.00,12930,20231227,-46.56,6400,20241122,7.97,12850,-46.23,20240104,6400,7.97,20241122,12930,-46.56,20231227,6400,7.97,20241122,1.94,N,199730,500,24 억,,35830,N,N,0,N,00,N +20241129,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-120,5,-1.68,18078190,2553,2.82,7160,7170,7000,9260,5000,7130,7081.16,0.74,0,-350,7496,7312,7116,6932,6736,7215,6835,24,2130,500,4840,10,1,4864367,341,16.46,0.99,12,0.05,426.00,7082.00,12930,20231227,-45.78,6400,20241122,9.53,12850,-45.45,20240104,6400,9.53,20241122,12930,-45.78,20231227,6400,9.53,20241122,1.94,N,199730,500,24 억,,35830,N,N,0,N,00,N 20241128,161020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,-260,5,-3.52,638884480,90250,7.67,7150,7300,6920,9600,5180,7390,7078.62,0.47,0,12764,9483,8436,7483,6436,5483,8960,6960,24,2210,500,5020,10,1,4864367,347,16.74,1.01,12,1.86,426.00,7082.00,12930,20231227,-44.86,6400,20241122,11.41,12850,-44.51,20240104,6400,11.41,20241122,12930,-44.86,20231227,6400,11.41,20241122,1.95,N,199730,500,24 억,,23089,N,N,0,N,00,N 20241128,151040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,-260,5,-3.52,598649070,84565,7.19,7150,7300,6920,9600,5180,7390,7078.70,0.47,0,11942,9483,8436,7483,6436,5483,8960,6960,24,2210,500,5020,10,1,4864367,347,16.74,1.01,12,1.74,426.00,7082.00,12930,20231227,-44.86,6400,20241122,11.41,12850,-44.51,20240104,6400,11.41,20241122,12930,-44.86,20231227,6400,11.41,20241122,1.95,N,199730,500,24 억,,23089,N,N,0,N,00,N 20241128,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,-120,5,-1.62,531734200,75198,6.39,7150,7300,6920,9600,5180,7390,7070.59,0.47,0,10958,9483,8436,7483,6436,5483,8960,6960,24,2210,500,5020,10,1,4864367,354,17.07,1.03,12,1.55,426.00,7082.00,12930,20231227,-43.77,6400,20241122,13.59,12850,-43.42,20240104,6400,13.59,20241122,12930,-43.77,20231227,6400,13.59,20241122,1.95,N,199730,500,24 억,,23089,N,N,0,N,00,N diff --git a/199800/price/prices-20241101.csv b/199800/price/prices-20241101.csv index d43fb1630f2e..d367f03ea745 100644 --- a/199800/price/prices-20241101.csv +++ b/199800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,42400,0,3,0.00,1027362150,24873,94.42,42400,42450,40450,55100,29700,42400,41303.17,0.64,0,-2697,43966,43182,42616,41832,41266,43575,42225,43,12700,500,29680,50,1,8537640,3620,-7.93,11.16,12,0.29,-5350.00,3800.00,110000,20240320,-61.45,36100,20241118,17.45,110000,-61.45,20240320,36100,17.45,20241118,110000,-61.45,20240320,36100,17.45,20241118,0.10,N,199800,500,42 억,,54808,N,N,26,N,00,N +20241129,151035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41800,-600,5,-1.42,965299150,23401,88.84,42400,42450,40450,55100,29700,42400,41250.34,0.64,0,-2130,43966,43182,42616,41832,41266,43575,42225,43,12700,500,29680,50,1,8537640,3569,-7.81,11.00,12,0.27,-5350.00,3800.00,110000,20240320,-62.00,36100,20241118,15.79,110000,-62.00,20240320,36100,15.79,20241118,110000,-62.00,20240320,36100,15.79,20241118,0.10,N,199800,500,42 억,,54808,N,N,0,N,00,N +20241129,141038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41350,-1050,5,-2.48,822519750,19988,75.88,42400,42450,40450,55100,29700,42400,41150.68,0.64,0,-973,43966,43182,42616,41832,41266,43575,42225,43,12700,500,29680,50,1,8537640,3530,-7.73,10.88,12,0.23,-5350.00,3800.00,110000,20240320,-62.41,36100,20241118,14.54,110000,-62.41,20240320,36100,14.54,20241118,110000,-62.41,20240320,36100,14.54,20241118,0.10,N,199800,500,42 억,,54808,N,N,0,N,00,N +20241129,131034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41600,-800,5,-1.89,789895400,19203,72.90,42400,42450,40450,55100,29700,42400,41133.96,0.64,0,-970,43966,43182,42616,41832,41266,43575,42225,43,12700,500,29680,50,1,8537640,3552,-7.78,10.95,12,0.22,-5350.00,3800.00,110000,20240320,-62.18,36100,20241118,15.24,110000,-62.18,20240320,36100,15.24,20241118,110000,-62.18,20240320,36100,15.24,20241118,0.10,N,199800,500,42 억,,54808,N,N,0,N,00,N +20241129,121035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41400,-1000,5,-2.36,708594250,17248,65.48,42400,42450,40450,55100,29700,42400,41082.69,0.64,0,-835,43966,43182,42616,41832,41266,43575,42225,43,12700,500,29680,50,1,8537640,3535,-7.74,10.89,12,0.20,-5350.00,3800.00,110000,20240320,-62.36,36100,20241118,14.68,110000,-62.36,20240320,36100,14.68,20241118,110000,-62.36,20240320,36100,14.68,20241118,0.10,N,199800,500,42 억,,54808,N,N,0,N,00,N +20241129,111038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41300,-1100,5,-2.59,519813550,12658,48.05,42400,42450,40450,55100,29700,42400,41066.01,0.64,0,-519,43966,43182,42616,41832,41266,43575,42225,43,12700,500,29680,50,1,8537640,3526,-7.72,10.87,12,0.15,-5350.00,3800.00,110000,20240320,-62.45,36100,20241118,14.40,110000,-62.45,20240320,36100,14.40,20241118,110000,-62.45,20240320,36100,14.40,20241118,0.10,N,199800,500,42 억,,54808,N,N,0,N,00,N +20241129,101031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,40700,-1700,5,-4.01,445557100,10853,41.20,42400,42450,40450,55100,29700,42400,41053.82,0.64,0,-622,43966,43182,42616,41832,41266,43575,42225,43,12700,500,29680,50,1,8537640,3475,-7.61,10.71,12,0.13,-5350.00,3800.00,110000,20240320,-63.00,36100,20241118,12.74,110000,-63.00,20240320,36100,12.74,20241118,110000,-63.00,20240320,36100,12.74,20241118,0.10,N,199800,500,42 억,,54808,N,N,0,N,00,N +20241129,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41300,-1100,5,-2.59,117898300,2835,10.76,42400,42450,41050,55100,29700,42400,41586.70,0.64,0,-620,43966,43182,42616,41832,41266,43575,42225,43,12700,500,29680,50,1,8537640,3526,-7.72,10.87,12,0.03,-5350.00,3800.00,110000,20240320,-62.45,36100,20241118,14.40,110000,-62.45,20240320,36100,14.40,20241118,110000,-62.45,20240320,36100,14.40,20241118,0.10,N,199800,500,42 억,,54808,N,N,0,N,00,N 20241128,161020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,42400,-400,5,-0.93,1118831500,26254,89.20,42050,43400,42050,55600,30000,42800,42615.66,0.61,0,2653,46933,44866,43533,41466,40133,44200,40800,43,12800,500,29960,50,1,8537640,3620,-7.93,11.16,12,0.31,-5350.00,3800.00,110000,20240320,-61.45,36100,20241118,17.45,110000,-61.45,20240320,36100,17.45,20241118,110000,-61.45,20240320,36100,17.45,20241118,0.10,N,199800,500,42 억,,52136,N,N,63,N,00,N 20241128,151040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,42450,-350,5,-0.82,1096341850,25724,87.40,42050,43400,42050,55600,30000,42800,42619.42,0.61,0,2814,46933,44866,43533,41466,40133,44200,40800,43,12800,500,29960,50,1,8537640,3624,-7.93,11.17,12,0.30,-5350.00,3800.00,110000,20240320,-61.41,36100,20241118,17.59,110000,-61.41,20240320,36100,17.59,20241118,110000,-61.41,20240320,36100,17.59,20241118,0.10,N,199800,500,42 억,,52136,N,N,63,N,00,N 20241128,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,42350,-450,5,-1.05,952663050,22339,75.90,42050,43400,42050,55600,30000,42800,42645.73,0.61,0,2396,46933,44866,43533,41466,40133,44200,40800,43,12800,500,29960,50,1,8537640,3616,-7.92,11.14,12,0.26,-5350.00,3800.00,110000,20240320,-61.50,36100,20241118,17.31,110000,-61.50,20240320,36100,17.31,20241118,110000,-61.50,20240320,36100,17.31,20241118,0.10,N,199800,500,42 억,,52136,N,N,63,N,00,N diff --git a/199820/price/prices-20241101.csv b/199820/price/prices-20241101.csv index 86da3dc6953d..c679d25d720e 100644 --- a/199820/price/prices-20241101.csv +++ b/199820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161018,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9480,-290,5,-2.97,6521125210,679339,102.15,9730,9870,9360,12700,6840,9770,9599.24,0.98,0,10385,10396,10082,9906,9592,9416,9995,9505,111,2930,500,6050,10,1,22220000,2106,26.33,1.67,12,3.06,360.00,5666.00,15450,20240528,-38.64,4601,20240125,106.04,15450,-38.64,20240528,4601,106.04,20240125,27750,-65.84,20240508,5700,66.32,20240805,6.63,N,199820,500,111 억,,218168,N,N,46,N,00,N +20241129,151035,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9510,-260,5,-2.66,6115240050,636551,95.72,9730,9870,9360,12700,6840,9770,9606.50,0.98,0,8937,10396,10082,9906,9592,9416,9995,9505,111,2930,500,6050,10,1,22220000,2113,26.42,1.68,12,2.86,360.00,5666.00,15450,20240528,-38.45,4601,20240125,106.69,15450,-38.45,20240528,4601,106.69,20240125,27750,-65.73,20240508,5700,66.84,20240805,6.63,N,199820,500,111 억,,218168,N,N,28,N,00,N +20241129,141038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9680,-90,5,-0.92,5316890530,552965,83.15,9730,9870,9360,12700,6840,9770,9614.87,0.98,0,5095,10396,10082,9906,9592,9416,9995,9505,111,2930,500,6050,10,1,22220000,2151,26.89,1.71,12,2.49,360.00,5666.00,15450,20240528,-37.35,4601,20240125,110.39,15450,-37.35,20240528,4601,110.39,20240125,27750,-65.12,20240508,5700,69.82,20240805,6.63,N,199820,500,111 억,,218168,N,N,28,N,00,N +20241129,131034,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9770,0,3,0.00,4895691790,509711,76.64,9730,9870,9360,12700,6840,9770,9604.42,0.98,0,12462,10396,10082,9906,9592,9416,9995,9505,111,2930,500,6050,10,1,22220000,2171,27.14,1.72,12,2.29,360.00,5666.00,15450,20240528,-36.76,4601,20240125,112.35,15450,-36.76,20240528,4601,112.35,20240125,27750,-64.79,20240508,5700,71.40,20240805,6.63,N,199820,500,111 억,,218168,N,N,28,N,00,N +20241129,121035,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9700,-70,5,-0.72,4131214960,431624,64.90,9730,9770,9360,12700,6840,9770,9570.73,0.98,0,27745,10396,10082,9906,9592,9416,9995,9505,111,2930,500,6050,10,1,22220000,2155,26.94,1.71,12,1.94,360.00,5666.00,15450,20240528,-37.22,4601,20240125,110.82,15450,-37.22,20240528,4601,110.82,20240125,27750,-65.05,20240508,5700,70.18,20240805,6.63,N,199820,500,111 억,,218168,N,N,28,N,00,N +20241129,111038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9690,-80,5,-0.82,3748067810,391842,58.92,9730,9770,9360,12700,6840,9770,9564.57,0.98,0,26692,10396,10082,9906,9592,9416,9995,9505,111,2930,500,6050,10,1,22220000,2153,26.92,1.71,12,1.76,360.00,5666.00,15450,20240528,-37.28,4601,20240125,110.61,15450,-37.28,20240528,4601,110.61,20240125,27750,-65.08,20240508,5700,70.00,20240805,6.63,N,199820,500,111 억,,218168,N,N,28,N,00,N +20241129,101031,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9460,-310,5,-3.17,2686686190,281453,42.32,9730,9770,9360,12700,6840,9770,9544.73,0.98,0,20465,10396,10082,9906,9592,9416,9995,9505,111,2930,500,6050,10,1,22220000,2102,26.28,1.67,12,1.27,360.00,5666.00,15450,20240528,-38.77,4601,20240125,105.61,15450,-38.77,20240528,4601,105.61,20240125,27750,-65.91,20240508,5700,65.96,20240805,6.63,N,199820,500,111 억,,218168,N,N,28,N,00,N +20241129,091035,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9610,-160,5,-1.64,699887040,72491,10.90,9730,9770,9560,12700,6840,9770,9652.71,0.98,0,6963,10396,10082,9906,9592,9416,9995,9505,111,2930,500,6050,10,1,22220000,2135,26.69,1.70,12,0.33,360.00,5666.00,15450,20240528,-37.80,4601,20240125,108.87,15450,-37.80,20240528,4601,108.87,20240125,27750,-65.37,20240508,5700,68.60,20240805,6.63,N,199820,500,111 억,,218168,N,N,28,N,00,N 20241128,161020,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9770,-410,5,-4.03,6443705110,648301,77.51,10180,10220,9730,13230,7130,10180,9940.37,1.21,0,-49473,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2171,27.14,1.72,12,2.92,360.00,5666.00,15450,20240528,-36.76,4601,20240125,112.35,15450,-36.76,20240528,4601,112.35,20240125,27750,-64.79,20240508,5700,71.40,20240805,6.58,N,199820,500,111 억,,267771,N,N,28,N,00,N 20241128,151040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9770,-410,5,-4.03,5792241790,581627,69.54,10180,10220,9760,13230,7130,10180,9958.69,1.21,0,-67032,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2171,27.14,1.72,12,2.62,360.00,5666.00,15450,20240528,-36.76,4601,20240125,112.35,15450,-36.76,20240528,4601,112.35,20240125,27750,-64.79,20240508,5700,71.40,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N 20241128,141038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9950,-230,5,-2.26,4318115810,432052,51.66,10180,10220,9880,13230,7130,10180,9994.44,1.21,0,-63377,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2211,27.64,1.76,12,1.94,360.00,5666.00,15450,20240528,-35.60,4601,20240125,116.26,15450,-35.60,20240528,4601,116.26,20240125,27750,-64.14,20240508,5700,74.56,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N diff --git a/200130/price/prices-20241101.csv b/200130/price/prices-20241101.csv index 122b17ef6b7b..57d50c28c463 100644 --- a/200130/price/prices-20241101.csv +++ b/200130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161019,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12950,-130,5,-0.99,772519290,59677,256.23,13110,13120,12800,17000,9160,13080,12945.01,2.52,0,-11980,13313,13196,13083,12966,12853,13140,12910,148,3920,500,9940,10,1,29415558,3809,19.42,0.94,12,0.20,667.00,13840.00,19970,20240626,-35.15,11630,20241113,11.35,19970,-35.15,20240626,11630,11.35,20241113,19970,-35.15,20240626,11630,11.35,20241113,1.32,N,200130,500,147 억,,741114,N,N,50,N,00,N +20241129,151036,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12950,-130,5,-0.99,735316400,56809,243.92,13110,13120,12800,17000,9160,13080,12943.66,2.52,0,-12215,13313,13196,13083,12966,12853,13140,12910,148,3920,500,9940,10,1,29415558,3809,19.42,0.94,12,0.19,667.00,13840.00,19970,20240626,-35.15,11630,20241113,11.35,19970,-35.15,20240626,11630,11.35,20241113,19970,-35.15,20240626,11630,11.35,20241113,1.32,N,200130,500,147 억,,741114,N,N,265,N,00,N +20241129,141039,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12950,-130,5,-0.99,628557210,48567,208.53,13110,13120,12800,17000,9160,13080,12942.06,2.52,0,-10258,13313,13196,13083,12966,12853,13140,12910,148,3920,500,9940,10,1,29415558,3809,19.42,0.94,12,0.17,667.00,13840.00,19970,20240626,-35.15,11630,20241113,11.35,19970,-35.15,20240626,11630,11.35,20241113,19970,-35.15,20240626,11630,11.35,20241113,1.32,N,200130,500,147 억,,741114,N,N,265,N,00,N +20241129,131034,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12910,-170,5,-1.30,525856170,40640,174.50,13110,13120,12800,17000,9160,13080,12939.37,2.52,0,-7986,13313,13196,13083,12966,12853,13140,12910,148,3920,500,9940,10,1,29415558,3798,19.36,0.93,12,0.14,667.00,13840.00,19970,20240626,-35.35,11630,20241113,11.01,19970,-35.35,20240626,11630,11.01,20241113,19970,-35.35,20240626,11630,11.01,20241113,1.32,N,200130,500,147 억,,741114,N,N,265,N,00,N +20241129,121035,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12970,-110,5,-0.84,462792180,35762,153.55,13110,13120,12800,17000,9160,13080,12940.89,2.52,0,-6470,13313,13196,13083,12966,12853,13140,12910,148,3920,500,9940,10,1,29415558,3815,19.45,0.94,12,0.12,667.00,13840.00,19970,20240626,-35.05,11630,20241113,11.52,19970,-35.05,20240626,11630,11.52,20241113,19970,-35.05,20240626,11630,11.52,20241113,1.32,N,200130,500,147 억,,741114,N,N,265,N,00,N +20241129,111039,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13020,-60,5,-0.46,345031750,26684,114.57,13110,13120,12800,17000,9160,13080,12930.29,2.52,0,-5514,13313,13196,13083,12966,12853,13140,12910,148,3920,500,9940,10,1,29415558,3830,19.52,0.94,12,0.09,667.00,13840.00,19970,20240626,-34.80,11630,20241113,11.95,19970,-34.80,20240626,11630,11.95,20241113,19970,-34.80,20240626,11630,11.95,20241113,1.32,N,200130,500,147 억,,741114,N,N,265,N,00,N +20241129,101032,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12880,-200,5,-1.53,221373020,17113,73.48,13110,13120,12870,17000,9160,13080,12935.96,2.52,0,-8075,13313,13196,13083,12966,12853,13140,12910,148,3920,500,9940,10,1,29415558,3789,19.31,0.93,12,0.06,667.00,13840.00,19970,20240626,-35.50,11630,20241113,10.75,19970,-35.50,20240626,11630,10.75,20241113,19970,-35.50,20240626,11630,10.75,20241113,1.32,N,200130,500,147 억,,741114,N,N,265,N,00,N +20241129,091035,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12920,-160,5,-1.22,52812390,4072,17.48,13110,13120,12910,17000,9160,13080,12969.64,2.52,0,-1847,13313,13196,13083,12966,12853,13140,12910,148,3920,500,9940,10,1,29415558,3800,19.37,0.93,12,0.01,667.00,13840.00,19970,20240626,-35.30,11630,20241113,11.09,19970,-35.30,20240626,11630,11.09,20241113,19970,-35.30,20240626,11630,11.09,20241113,1.32,N,200130,500,147 억,,741114,N,N,265,N,00,N 20241128,161021,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13080,-20,5,-0.15,304093460,23275,67.66,13180,13200,12970,17030,9170,13100,13065.20,2.53,0,-4143,13206,13152,13076,13022,12946,13180,13050,148,3930,500,9950,10,1,29415558,3848,19.61,0.95,12,0.08,667.00,13840.00,19970,20240626,-34.50,11630,20241113,12.47,19970,-34.50,20240626,11630,12.47,20241113,19970,-34.50,20240626,11630,12.47,20241113,1.31,N,200130,500,147 억,,744768,N,N,265,N,00,N 20241128,151041,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13080,-20,5,-0.15,283496850,21700,63.08,13180,13200,12970,17030,9170,13100,13064.37,2.53,0,-3611,13206,13152,13076,13022,12946,13180,13050,148,3930,500,9950,10,1,29415558,3848,19.61,0.95,12,0.07,667.00,13840.00,19970,20240626,-34.50,11630,20241113,12.47,19970,-34.50,20240626,11630,12.47,20241113,19970,-34.50,20240626,11630,12.47,20241113,1.31,N,200130,500,147 억,,744768,N,N,50,N,00,N 20241128,141038,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13080,-20,5,-0.15,219880100,16844,48.96,13180,13200,12970,17030,9170,13100,13053.91,2.53,0,-3670,13206,13152,13076,13022,12946,13180,13050,148,3930,500,9950,10,1,29415558,3848,19.61,0.95,12,0.06,667.00,13840.00,19970,20240626,-34.50,11630,20241113,12.47,19970,-34.50,20240626,11630,12.47,20241113,19970,-34.50,20240626,11630,12.47,20241113,1.31,N,200130,500,147 억,,744768,N,N,50,N,00,N diff --git a/200230/price/prices-20241101.csv b/200230/price/prices-20241101.csv index 46a0eb952f85..6238596bbd43 100644 --- a/200230/price/prices-20241101.csv +++ b/200230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,568,-9,5,-1.56,79305165,138304,221.56,577,582,565,750,404,577,573.43,1.36,0,-23696,587,582,576,571,565,584,573,120,173,100,390,1,1,120250235,683,4.73,0.63,12,0.12,120.00,901.00,1180,20231122,-51.86,520,20241125,9.23,1000,-43.20,20240115,520,9.23,20241125,1050,-45.90,20231211,520,9.23,20241125,0.18,N,200230,100,120 억,,1633414,N,N,0,N,00,N +20241129,151036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,573,-4,5,-0.69,76328587,133064,213.16,577,582,568,750,404,577,573.62,1.36,0,-23045,587,582,576,571,565,584,573,120,173,100,390,1,1,120250235,689,4.78,0.64,12,0.11,120.00,901.00,1180,20231122,-51.44,520,20241125,10.19,1000,-42.70,20240115,520,10.19,20241125,1050,-45.43,20231211,520,10.19,20241125,0.18,N,200230,100,120 억,,1633414,N,N,0,N,00,N +20241129,141039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,578,1,2,0.17,56658071,98593,157.94,577,582,570,750,404,577,574.67,1.36,0,-23524,587,582,576,571,565,584,573,120,173,100,390,1,1,120250235,695,4.82,0.64,12,0.08,120.00,901.00,1180,20231122,-51.02,520,20241125,11.15,1000,-42.20,20240115,520,11.15,20241125,1050,-44.95,20231211,520,11.15,20241125,0.18,N,200230,100,120 억,,1633414,N,N,0,N,00,N +20241129,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,577,0,3,0.00,53477535,93061,149.08,577,582,570,750,404,577,574.65,1.36,0,-23267,587,582,576,571,565,584,573,120,173,100,390,1,1,120250235,694,4.81,0.64,12,0.08,120.00,901.00,1180,20231122,-51.10,520,20241125,10.96,1000,-42.30,20240115,520,10.96,20241125,1050,-45.05,20231211,520,10.96,20241125,0.18,N,200230,100,120 억,,1633414,N,N,0,N,00,N +20241129,121036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,571,-6,5,-1.04,45291881,78834,126.29,577,582,570,750,404,577,574.52,1.36,0,-23737,587,582,576,571,565,584,573,120,173,100,390,1,1,120250235,687,4.76,0.63,12,0.07,120.00,901.00,1180,20231122,-51.61,520,20241125,9.81,1000,-42.90,20240115,520,9.81,20241125,1050,-45.62,20231211,520,9.81,20241125,0.18,N,200230,100,120 억,,1633414,N,N,0,N,00,N +20241129,111039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,574,-3,5,-0.52,37203336,64669,103.60,577,582,571,750,404,577,575.29,1.36,0,-25000,587,582,576,571,565,584,573,120,173,100,390,1,1,120250235,690,4.78,0.64,12,0.05,120.00,901.00,1180,20231122,-51.36,520,20241125,10.38,1000,-42.60,20240115,520,10.38,20241125,1050,-45.33,20231211,520,10.38,20241125,0.18,N,200230,100,120 억,,1633414,N,N,0,N,00,N +20241129,101032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,578,1,2,0.17,26515262,46073,73.81,577,582,571,750,404,577,575.51,1.36,0,-24422,587,582,576,571,565,584,573,120,173,100,390,1,1,120250235,695,4.82,0.64,12,0.04,120.00,901.00,1180,20231122,-51.02,520,20241125,11.15,1000,-42.20,20240115,520,11.15,20241125,1050,-44.95,20231211,520,11.15,20241125,0.18,N,200230,100,120 억,,1633414,N,N,0,N,00,N +20241129,091035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,579,2,2,0.35,5536294,9576,15.34,577,582,574,750,404,577,578.14,1.36,0,-4178,587,582,576,571,565,584,573,120,173,100,390,1,1,120250235,696,4.83,0.64,12,0.01,120.00,901.00,1180,20231122,-50.93,520,20241125,11.35,1000,-42.10,20240115,520,11.35,20241125,1050,-44.86,20231211,520,11.35,20241125,0.18,N,200230,100,120 억,,1633414,N,N,0,N,00,N 20241128,161021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,577,0,3,0.00,35375192,61650,23.65,571,581,570,750,404,577,573.81,1.36,0,2274,593,585,578,570,563,581,566,120,173,100,390,1,1,120250235,694,4.81,0.64,12,0.05,120.00,901.00,1180,20231122,-51.10,520,20241125,10.96,1000,-42.30,20240115,520,10.96,20241125,1050,-45.05,20231211,520,10.96,20241125,0.16,N,200230,100,120 억,,1631140,N,N,0,N,00,N 20241128,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,572,-5,5,-0.87,32356521,56410,21.64,571,581,570,750,404,577,573.60,1.36,0,3106,593,585,578,570,563,581,566,120,173,100,390,1,1,120250235,688,4.77,0.63,12,0.05,120.00,901.00,1180,20231122,-51.53,520,20241125,10.00,1000,-42.80,20240115,520,10.00,20241125,1050,-45.52,20231211,520,10.00,20241125,0.16,N,200230,100,120 억,,1631140,N,N,0,N,00,N 20241128,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,578,1,2,0.17,28962498,50489,19.37,571,581,570,750,404,577,573.64,1.36,0,2650,593,585,578,570,563,581,566,120,173,100,390,1,1,120250235,695,4.82,0.64,12,0.04,120.00,901.00,1180,20231122,-51.02,520,20241125,11.15,1000,-42.20,20240115,520,11.15,20241125,1050,-44.95,20231211,520,11.15,20241125,0.16,N,200230,100,120 억,,1631140,N,N,0,N,00,N diff --git a/200350/price/prices-20241101.csv b/200350/price/prices-20241101.csv index 14ee3e90e458..2852f22dbae1 100644 --- a/200350/price/prices-20241101.csv +++ b/200350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161019,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17920,930,2,5.47,11190414510,637260,160.94,17200,18130,16580,22050,11900,16990,17558.69,1.52,0,15150,17810,17400,16990,16580,16170,17605,16785,50,5060,500,10870,10,1,9996025,1791,-16.56,3.08,12,6.38,-1082.00,5822.00,24400,20240314,-26.56,9340,20240122,91.86,24400,-26.56,20240314,9340,91.86,20240122,24400,-26.56,20240314,9340,91.86,20240122,5.60,N,200350,500,49 억,,152073,N,N,0,N,00,N +20241129,151036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17730,740,2,4.36,10534386940,600354,151.62,17200,18130,16580,22050,11900,16990,17546.96,1.52,0,21597,17810,17400,16990,16580,16170,17605,16785,50,5060,500,10870,10,1,9996025,1772,-16.39,3.05,12,6.01,-1082.00,5822.00,24400,20240314,-27.34,9340,20240122,89.83,24400,-27.34,20240314,9340,89.83,20240122,24400,-27.34,20240314,9340,89.83,20240122,5.60,N,200350,500,49 억,,152073,N,N,0,N,00,N +20241129,141039,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17790,800,2,4.71,9643625780,550039,138.91,17200,18130,16580,22050,11900,16990,17532.62,1.52,0,19195,17810,17400,16990,16580,16170,17605,16785,50,5060,500,10870,10,1,9996025,1778,-16.44,3.06,12,5.50,-1082.00,5822.00,24400,20240314,-27.09,9340,20240122,90.47,24400,-27.09,20240314,9340,90.47,20240122,24400,-27.09,20240314,9340,90.47,20240122,5.60,N,200350,500,49 억,,152073,N,N,0,N,00,N +20241129,131035,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17840,850,2,5.00,8948320280,511030,129.06,17200,18130,16580,22050,11900,16990,17510.36,1.52,0,28391,17810,17400,16990,16580,16170,17605,16785,50,5060,500,10870,10,1,9996025,1783,-16.49,3.06,12,5.11,-1082.00,5822.00,24400,20240314,-26.89,9340,20240122,91.01,24400,-26.89,20240314,9340,91.01,20240122,24400,-26.89,20240314,9340,91.01,20240122,5.60,N,200350,500,49 억,,152073,N,N,0,N,00,N +20241129,121036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17700,710,2,4.18,8208494830,469176,118.49,17200,18130,16580,22050,11900,16990,17495.56,1.52,0,32274,17810,17400,16990,16580,16170,17605,16785,50,5060,500,10870,10,1,9996025,1769,-16.36,3.04,12,4.69,-1082.00,5822.00,24400,20240314,-27.46,9340,20240122,89.51,24400,-27.46,20240314,9340,89.51,20240122,24400,-27.46,20240314,9340,89.51,20240122,5.60,N,200350,500,49 억,,152073,N,N,0,N,00,N +20241129,111039,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17930,940,2,5.53,4534117650,263754,66.61,17200,17950,16580,22050,11900,16990,17190.71,1.52,0,13363,17810,17400,16990,16580,16170,17605,16785,50,5060,500,10870,10,1,9996025,1792,-16.57,3.08,12,2.64,-1082.00,5822.00,24400,20240314,-26.52,9340,20240122,91.97,24400,-26.52,20240314,9340,91.97,20240122,24400,-26.52,20240314,9340,91.97,20240122,5.60,N,200350,500,49 억,,152073,N,N,0,N,00,N +20241129,101032,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16780,-210,5,-1.24,1523735530,90738,22.92,17200,17250,16580,22050,11900,16990,16792.69,1.52,0,-19900,17810,17400,16990,16580,16170,17605,16785,50,5060,500,10870,10,1,9996025,1677,-15.51,2.88,12,0.91,-1082.00,5822.00,24400,20240314,-31.23,9340,20240122,79.66,24400,-31.23,20240314,9340,79.66,20240122,24400,-31.23,20240314,9340,79.66,20240122,5.60,N,200350,500,49 억,,152073,N,N,0,N,00,N +20241129,091036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16690,-300,5,-1.77,670202970,39741,10.04,17200,17250,16610,22050,11900,16990,16864.27,1.52,0,-17152,17810,17400,16990,16580,16170,17605,16785,50,5060,500,10870,10,1,9996025,1668,-15.43,2.87,12,0.40,-1082.00,5822.00,24400,20240314,-31.60,9340,20240122,78.69,24400,-31.60,20240314,9340,78.69,20240122,24400,-31.60,20240314,9340,78.69,20240122,5.60,N,200350,500,49 억,,152073,N,N,0,N,00,N 20241128,161021,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16990,410,2,2.47,6620838770,389486,40.88,16770,17400,16580,21550,11610,16580,16999.07,1.05,0,48229,18773,17676,16593,15496,14413,17135,14955,50,4970,500,10610,10,1,9996025,1698,-15.70,2.92,12,3.90,-1082.00,5822.00,24400,20240314,-30.37,9340,20240122,81.91,24400,-30.37,20240314,9340,81.91,20240122,24400,-30.37,20240314,9340,81.91,20240122,5.51,N,200350,500,49 억,,104694,N,N,0,N,00,N 20241128,151041,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17080,500,2,3.02,6272611040,369003,38.73,16770,17400,16580,21550,11610,16580,16998.97,1.05,0,44715,18773,17676,16593,15496,14413,17135,14955,50,4970,500,10610,10,1,9996025,1707,-15.79,2.93,12,3.69,-1082.00,5822.00,24400,20240314,-30.00,9340,20240122,82.87,24400,-30.00,20240314,9340,82.87,20240122,24400,-30.00,20240314,9340,82.87,20240122,5.51,N,200350,500,49 억,,104694,N,N,0,N,00,N 20241128,141039,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17000,420,2,2.53,5673691060,333733,35.03,16770,17400,16580,21550,11610,16580,17000.87,1.05,0,29787,18773,17676,16593,15496,14413,17135,14955,50,4970,500,10610,10,1,9996025,1699,-15.71,2.92,12,3.34,-1082.00,5822.00,24400,20240314,-30.33,9340,20240122,82.01,24400,-30.33,20240314,9340,82.01,20240122,24400,-30.33,20240314,9340,82.01,20240122,5.51,N,200350,500,49 억,,104694,N,N,0,N,00,N diff --git a/200470/price/prices-20241101.csv b/200470/price/prices-20241101.csv index 3ec2b4e4d397..1d9a4df6ae1f 100644 --- a/200470/price/prices-20241101.csv +++ b/200470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161020,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,2130,-90,5,-4.05,323282820,150838,120.63,2220,2225,2115,2885,1555,2220,2143.30,1.59,0,-2177,2320,2270,2240,2190,2160,2255,2175,212,665,500,1370,5,1,42362093,902,-5.42,0.85,12,0.36,-393.00,2510.00,7250,20240604,-70.62,2115,20241129,0.71,7250,-70.62,20240604,2115,0.71,20241129,7250,-70.62,20240604,2115,0.71,20241129,2.76,N,200470,500,211 억,,674672,N,N,0,N,00,N +20241129,151037,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,2130,-90,5,-4.05,311007550,145067,116.02,2220,2225,2115,2885,1555,2220,2143.89,1.59,0,-2222,2320,2270,2240,2190,2160,2255,2175,212,665,500,1370,5,1,42362093,902,-5.42,0.85,12,0.34,-393.00,2510.00,7250,20240604,-70.62,2115,20241129,0.71,7250,-70.62,20240604,2115,0.71,20241129,7250,-70.62,20240604,2115,0.71,20241129,2.76,N,200470,500,211 억,,674672,N,N,0,N,00,N +20241129,141040,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,2145,-75,5,-3.38,260293725,121280,97.00,2220,2225,2115,2885,1555,2220,2146.22,1.59,0,-2374,2320,2270,2240,2190,2160,2255,2175,212,665,500,1370,5,1,42362093,909,-5.46,0.85,12,0.29,-393.00,2510.00,7250,20240604,-70.41,2115,20241129,1.42,7250,-70.41,20240604,2115,1.42,20241129,7250,-70.41,20240604,2115,1.42,20241129,2.76,N,200470,500,211 억,,674672,N,N,0,N,00,N +20241129,131035,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,2135,-85,5,-3.83,232436545,108266,86.59,2220,2225,2115,2885,1555,2220,2146.90,1.59,0,-7945,2320,2270,2240,2190,2160,2255,2175,212,665,500,1370,5,1,42362093,904,-5.43,0.85,12,0.26,-393.00,2510.00,7250,20240604,-70.55,2115,20241129,0.95,7250,-70.55,20240604,2115,0.95,20241129,7250,-70.55,20240604,2115,0.95,20241129,2.76,N,200470,500,211 억,,674672,N,N,0,N,00,N +20241129,121036,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,2130,-90,5,-4.05,219241320,102099,81.66,2220,2225,2115,2885,1555,2220,2147.34,1.59,0,-8465,2320,2270,2240,2190,2160,2255,2175,212,665,500,1370,5,1,42362093,902,-5.42,0.85,12,0.24,-393.00,2510.00,7250,20240604,-70.62,2115,20241129,0.71,7250,-70.62,20240604,2115,0.71,20241129,7250,-70.62,20240604,2115,0.71,20241129,2.76,N,200470,500,211 억,,674672,N,N,0,N,00,N +20241129,111040,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,2125,-95,5,-4.28,182380810,84727,67.76,2220,2225,2120,2885,1555,2220,2152.57,1.59,0,-11285,2320,2270,2240,2190,2160,2255,2175,212,665,500,1370,5,1,42362093,900,-5.41,0.85,12,0.20,-393.00,2510.00,7250,20240604,-70.69,2120,20241129,0.24,7250,-70.69,20240604,2120,0.24,20241129,7250,-70.69,20240604,2120,0.24,20241129,2.76,N,200470,500,211 억,,674672,N,N,0,N,00,N +20241129,101033,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,2145,-75,5,-3.38,136836100,63397,50.70,2220,2225,2120,2885,1555,2220,2158.40,1.59,0,-14309,2320,2270,2240,2190,2160,2255,2175,212,665,500,1370,5,1,42362093,909,-5.46,0.85,12,0.15,-393.00,2510.00,7250,20240604,-70.41,2120,20241129,1.18,7250,-70.41,20240604,2120,1.18,20241129,7250,-70.41,20240604,2120,1.18,20241129,2.76,N,200470,500,211 억,,674672,N,N,0,N,00,N +20241129,091036,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2170,-50,5,-2.25,30187945,13771,11.01,2220,2225,2160,2885,1555,2220,2192.14,1.59,0,-7950,2320,2270,2240,2190,2160,2255,2175,212,665,500,1370,5,1,42362093,919,-5.52,0.86,12,0.03,-393.00,2510.00,7250,20240604,-70.07,2150,20241115,0.93,7250,-70.07,20240604,2150,0.93,20241115,7250,-70.07,20240604,2150,0.93,20241115,2.76,N,200470,500,211 억,,674672,N,N,0,N,00,N 20241128,161021,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2220,-60,5,-2.63,279358515,124761,66.44,2260,2290,2210,2960,1600,2280,2239.16,1.62,0,-12647,2406,2342,2301,2237,2196,2322,2217,212,680,500,1410,5,1,42362093,940,-5.65,0.88,12,0.29,-393.00,2510.00,7250,20240604,-69.38,2150,20241115,3.26,7250,-69.38,20240604,2150,3.26,20241115,7250,-69.38,20240604,2150,3.26,20241115,2.76,N,200470,500,211 억,,687189,N,N,0,N,00,N 20241128,151042,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2240,-40,5,-1.75,262387510,117127,62.37,2260,2290,2210,2960,1600,2280,2240.20,1.62,0,-12750,2406,2342,2301,2237,2196,2322,2217,212,680,500,1410,5,1,42362093,949,-5.70,0.89,12,0.28,-393.00,2510.00,7250,20240604,-69.10,2150,20241115,4.19,7250,-69.10,20240604,2150,4.19,20241115,7250,-69.10,20240604,2150,4.19,20241115,2.76,N,200470,500,211 억,,687189,N,N,0,N,00,N 20241128,141039,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2235,-45,5,-1.97,235440060,105065,55.95,2260,2290,2210,2960,1600,2280,2240.90,1.62,0,-6705,2406,2342,2301,2237,2196,2322,2217,212,680,500,1410,5,1,42362093,947,-5.69,0.89,12,0.25,-393.00,2510.00,7250,20240604,-69.17,2150,20241115,3.95,7250,-69.17,20240604,2150,3.95,20241115,7250,-69.17,20240604,2150,3.95,20241115,2.76,N,200470,500,211 억,,687189,N,N,0,N,00,N diff --git a/200580/price/prices-20241101.csv b/200580/price/prices-20241101.csv index 7bea889ef204..abb7ec470da8 100644 --- a/200580/price/prices-20241101.csv +++ b/200580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161020,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8180,-20,5,-0.24,6226630,772,106.48,8390,8390,7200,9430,6970,8200,8065.58,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.64,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.08,7200,20241129,13.61,13000,-37.08,20240223,7200,13.61,20241129,13000,-37.08,20240223,7200,13.61,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N +20241129,151037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-10,5,-0.12,5441350,676,93.24,8390,8390,7200,9430,6970,8200,8049.33,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.66,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.00,7200,20241129,13.75,13000,-37.00,20240223,7200,13.75,20241129,13000,-37.00,20240223,7200,13.75,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N +20241129,141040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-10,5,-0.12,5441350,676,93.24,8390,8390,7200,9430,6970,8200,8049.33,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.66,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.00,7200,20241129,13.75,13000,-37.00,20240223,7200,13.75,20241129,13000,-37.00,20240223,7200,13.75,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N +20241129,131036,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-10,5,-0.12,5393160,670,92.41,8390,8390,7200,9430,6970,8200,8049.49,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.66,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.00,7200,20241129,13.75,13000,-37.00,20240223,7200,13.75,20241129,13000,-37.00,20240223,7200,13.75,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N +20241129,121037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-10,5,-0.12,5393160,670,92.41,8390,8390,7200,9430,6970,8200,8049.49,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.66,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.00,7200,20241129,13.75,13000,-37.00,20240223,7200,13.75,20241129,13000,-37.00,20240223,7200,13.75,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N +20241129,111040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,0,3,0.00,5345970,664,91.59,8390,8390,7200,9430,6970,8200,8051.16,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,306,12.67,0.97,12,0.02,647.00,8433.00,13000,20240223,-36.92,7200,20241129,13.89,13000,-36.92,20240223,7200,13.89,20241129,13000,-36.92,20240223,7200,13.89,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N +20241129,101033,57,100.00,KONEX,,,N,N,N,N, ,N,8280,80,2,0.98,2421470,302,41.66,8390,8390,8000,9430,6970,8200,8018.11,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,309,12.80,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.31,7560,20241111,9.52,13000,-36.31,20240223,7560,9.52,20241111,13000,-36.31,20240223,7560,9.52,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N +20241129,091036,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,8390,1,0.14,8390,8390,8390,9430,6970,8200,8390.00,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N 20241128,161022,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-70,5,-0.85,5827610,725,160.75,8390,8390,8010,9510,7030,8270,8038.08,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,306,12.67,0.97,12,0.02,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N 20241128,151042,57,100.00,KONEX,,,N,N,N,N, ,N,8210,-60,5,-0.73,5015810,626,138.80,8390,8390,8010,9510,7030,8270,8012.48,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,306,12.69,0.97,12,0.02,647.00,8433.00,13000,20240223,-36.85,7560,20241111,8.60,13000,-36.85,20240223,7560,8.60,20241111,13000,-36.85,20240223,7560,8.60,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N 20241128,141039,57,100.00,KONEX,,,N,N,N,N, ,N,8260,-10,5,-0.12,1626970,203,45.01,8390,8390,8010,9510,7030,8270,8014.63,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,308,12.77,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.46,7560,20241111,9.26,13000,-36.46,20240223,7560,9.26,20241111,13000,-36.46,20240223,7560,9.26,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N diff --git a/200670/price/prices-20241101.csv b/200670/price/prices-20241101.csv index 66e1b3b9c068..d741e3637bb7 100644 --- a/200670/price/prices-20241101.csv +++ b/200670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31850,-50,5,-0.16,2364826250,75156,83.65,31450,31850,30950,41450,22350,31900,31465.42,5.73,0,1504,32900,32400,31500,31000,30100,32650,31250,56,9550,500,23600,50,1,11229930,3577,14.41,1.59,12,0.67,2210.00,20064.00,39900,20240923,-20.18,25400,20241115,25.39,39900,-20.18,20240923,25400,25.39,20241115,39900,-20.18,20240923,25400,25.39,20241115,2.22,N,200670,500,56 억,,643720,N,N,48,N,00,N +20241129,151037,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31750,-150,5,-0.47,2131406300,67818,75.48,31450,31850,30950,41450,22350,31900,31428.33,5.73,0,4695,32900,32400,31500,31000,30100,32650,31250,56,9550,500,23600,50,1,11229930,3566,14.37,1.58,12,0.60,2210.00,20064.00,39900,20240923,-20.43,25400,20241115,25.00,39900,-20.43,20240923,25400,25.00,20241115,39900,-20.43,20240923,25400,25.00,20241115,2.22,N,200670,500,56 억,,643720,N,N,1,N,00,N +20241129,141040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31400,-500,5,-1.57,1436861300,45905,51.09,31450,31750,30950,41450,22350,31900,31300.76,5.73,0,1734,32900,32400,31500,31000,30100,32650,31250,56,9550,500,23600,50,1,11229930,3526,14.21,1.56,12,0.41,2210.00,20064.00,39900,20240923,-21.30,25400,20241115,23.62,39900,-21.30,20240923,25400,23.62,20241115,39900,-21.30,20240923,25400,23.62,20241115,2.22,N,200670,500,56 억,,643720,N,N,1,N,00,N +20241129,131036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31550,-350,5,-1.10,1222752850,39083,43.50,31450,31750,30950,41450,22350,31900,31286.05,5.73,0,4381,32900,32400,31500,31000,30100,32650,31250,56,9550,500,23600,50,1,11229930,3543,14.28,1.57,12,0.35,2210.00,20064.00,39900,20240923,-20.93,25400,20241115,24.21,39900,-20.93,20240923,25400,24.21,20241115,39900,-20.93,20240923,25400,24.21,20241115,2.22,N,200670,500,56 억,,643720,N,N,1,N,00,N +20241129,121037,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31650,-250,5,-0.78,1046559800,33493,37.28,31450,31750,30950,41450,22350,31900,31247.12,5.73,0,5168,32900,32400,31500,31000,30100,32650,31250,56,9550,500,23600,50,1,11229930,3554,14.32,1.58,12,0.30,2210.00,20064.00,39900,20240923,-20.68,25400,20241115,24.61,39900,-20.68,20240923,25400,24.61,20241115,39900,-20.68,20240923,25400,24.61,20241115,2.22,N,200670,500,56 억,,643720,N,N,1,N,00,N +20241129,111040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31550,-350,5,-1.10,895447200,28702,31.94,31450,31750,30950,41450,22350,31900,31198.08,5.73,0,6935,32900,32400,31500,31000,30100,32650,31250,56,9550,500,23600,50,1,11229930,3543,14.28,1.57,12,0.26,2210.00,20064.00,39900,20240923,-20.93,25400,20241115,24.21,39900,-20.93,20240923,25400,24.21,20241115,39900,-20.93,20240923,25400,24.21,20241115,2.22,N,200670,500,56 억,,643720,N,N,1,N,00,N +20241129,101033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31300,-600,5,-1.88,748508500,24022,26.74,31450,31750,30950,41450,22350,31900,31159.29,5.73,0,7438,32900,32400,31500,31000,30100,32650,31250,56,9550,500,23600,50,1,11229930,3515,14.16,1.56,12,0.21,2210.00,20064.00,39900,20240923,-21.55,25400,20241115,23.23,39900,-21.55,20240923,25400,23.23,20241115,39900,-21.55,20240923,25400,23.23,20241115,2.22,N,200670,500,56 억,,643720,N,N,1,N,00,N +20241129,091037,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31450,-450,5,-1.41,21504700,683,0.76,31450,31750,31400,41450,22350,31900,31485.65,5.73,0,-111,32900,32400,31500,31000,30100,32650,31250,56,9550,500,23600,50,1,11229930,3532,14.23,1.57,12,0.01,2210.00,20064.00,39900,20240923,-21.18,25400,20241115,23.82,39900,-21.18,20240923,25400,23.82,20241115,39900,-21.18,20240923,25400,23.82,20241115,2.22,N,200670,500,56 억,,643720,N,N,1,N,00,N 20241128,161022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31900,200,2,0.63,2808199650,89781,135.58,31500,32000,30600,41200,22200,31700,31278.06,5.79,0,-6844,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3582,14.43,1.59,12,0.80,2210.00,20064.00,39900,20240923,-20.05,25400,20241115,25.59,39900,-20.05,20240923,25400,25.59,20241115,39900,-20.05,20240923,25400,25.59,20241115,2.25,N,200670,500,56 억,,649780,N,N,1,N,00,N 20241128,151042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31900,200,2,0.63,2595709450,83131,125.54,31500,31900,30600,41200,22200,31700,31224.33,5.79,0,-6693,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3582,14.43,1.59,12,0.74,2210.00,20064.00,39900,20240923,-20.05,25400,20241115,25.59,39900,-20.05,20240923,25400,25.59,20241115,39900,-20.05,20240923,25400,25.59,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N 20241128,141040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31650,-50,5,-0.16,2065414350,66474,100.39,31500,31700,30600,41200,22200,31700,31071.01,5.79,0,-5079,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3554,14.32,1.58,12,0.59,2210.00,20064.00,39900,20240923,-20.68,25400,20241115,24.61,39900,-20.68,20240923,25400,24.61,20241115,39900,-20.68,20240923,25400,24.61,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N diff --git a/200710/price/prices-20241101.csv b/200710/price/prices-20241101.csv index 68714242ee34..d1f58ed0018d 100644 --- a/200710/price/prices-20241101.csv +++ b/200710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161021,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13980,-630,5,-4.31,1806411170,127693,114.28,14800,14800,13980,18990,10230,14610,14146.78,1.50,0,-21906,15103,14856,14603,14356,14103,14980,14480,70,4380,500,10510,10,1,13440822,1879,-11.71,1.22,12,0.95,-1194.00,11425.00,52200,20240308,-73.22,13200,20241121,5.91,52200,-73.22,20240308,13200,5.91,20241121,52200,-73.22,20240308,13200,5.91,20241121,5.34,N,200710,500,70 억,,202201,N,N,74,N,00,N +20241129,151038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13990,-620,5,-4.24,1659068210,117160,104.86,14800,14800,13990,18990,10230,14610,14160.67,1.50,0,-21389,15103,14856,14603,14356,14103,14980,14480,70,4380,500,10510,10,1,13440822,1880,-11.72,1.22,12,0.87,-1194.00,11425.00,52200,20240308,-73.20,13200,20241121,5.98,52200,-73.20,20240308,13200,5.98,20241121,52200,-73.20,20240308,13200,5.98,20241121,5.34,N,200710,500,70 억,,202201,N,N,77,N,00,N +20241129,141041,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14100,-510,5,-3.49,1429783580,100815,90.23,14800,14800,13990,18990,10230,14610,14182.21,1.50,0,-21211,15103,14856,14603,14356,14103,14980,14480,70,4380,500,10510,10,1,13440822,1895,-11.81,1.23,12,0.75,-1194.00,11425.00,52200,20240308,-72.99,13200,20241121,6.82,52200,-72.99,20240308,13200,6.82,20241121,52200,-72.99,20240308,13200,6.82,20241121,5.34,N,200710,500,70 억,,202201,N,N,77,N,00,N +20241129,131036,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14140,-470,5,-3.22,1313274670,92582,82.86,14800,14800,13990,18990,10230,14610,14184.95,1.50,0,-20519,15103,14856,14603,14356,14103,14980,14480,70,4380,500,10510,10,1,13440822,1901,-11.84,1.24,12,0.69,-1194.00,11425.00,52200,20240308,-72.91,13200,20241121,7.12,52200,-72.91,20240308,13200,7.12,20241121,52200,-72.91,20240308,13200,7.12,20241121,5.34,N,200710,500,70 억,,202201,N,N,77,N,00,N +20241129,121037,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14140,-470,5,-3.22,1213296980,85510,76.53,14800,14800,13990,18990,10230,14610,14188.90,1.50,0,-19732,15103,14856,14603,14356,14103,14980,14480,70,4380,500,10510,10,1,13440822,1901,-11.84,1.24,12,0.64,-1194.00,11425.00,52200,20240308,-72.91,13200,20241121,7.12,52200,-72.91,20240308,13200,7.12,20241121,52200,-72.91,20240308,13200,7.12,20241121,5.34,N,200710,500,70 억,,202201,N,N,77,N,00,N +20241129,111041,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14100,-510,5,-3.49,857506220,60154,53.84,14800,14800,14050,18990,10230,14610,14255.13,1.50,0,-16998,15103,14856,14603,14356,14103,14980,14480,70,4380,500,10510,10,1,13440822,1895,-11.81,1.23,12,0.45,-1194.00,11425.00,52200,20240308,-72.99,13200,20241121,6.82,52200,-72.99,20240308,13200,6.82,20241121,52200,-72.99,20240308,13200,6.82,20241121,5.34,N,200710,500,70 억,,202201,N,N,77,N,00,N +20241129,101033,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14170,-440,5,-3.01,595759250,41601,37.23,14800,14800,14100,18990,10230,14610,14320.73,1.50,0,-14997,15103,14856,14603,14356,14103,14980,14480,70,4380,500,10510,10,1,13440822,1905,-11.87,1.24,12,0.31,-1194.00,11425.00,52200,20240308,-72.85,13200,20241121,7.35,52200,-72.85,20240308,13200,7.35,20241121,52200,-72.85,20240308,13200,7.35,20241121,5.34,N,200710,500,70 억,,202201,N,N,77,N,00,N +20241129,091037,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14380,-230,5,-1.57,198752650,13647,12.21,14800,14800,14370,18990,10230,14610,14563.80,1.50,0,-7932,15103,14856,14603,14356,14103,14980,14480,70,4380,500,10510,10,1,13440822,1933,-12.04,1.26,12,0.10,-1194.00,11425.00,52200,20240308,-72.45,13200,20241121,8.94,52200,-72.45,20240308,13200,8.94,20241121,52200,-72.45,20240308,13200,8.94,20241121,5.34,N,200710,500,70 억,,202201,N,N,77,N,00,N 20241128,161022,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14610,-90,5,-0.61,1612968140,110706,55.01,14540,14850,14350,19110,10290,14700,14569.55,1.61,0,-13415,15673,15186,14863,14376,14053,15025,14215,70,4410,500,10580,10,1,13440822,1964,-12.24,1.28,12,0.82,-1194.00,11425.00,52200,20240308,-72.01,13200,20241121,10.68,52200,-72.01,20240308,13200,10.68,20241121,52200,-72.01,20240308,13200,10.68,20241121,5.31,N,200710,500,70 억,,215758,N,N,77,N,00,N 20241128,151043,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14700,0,3,0.00,1465346450,100645,50.01,14540,14850,14350,19110,10290,14700,14559.54,1.61,0,-13971,15673,15186,14863,14376,14053,15025,14215,70,4410,500,10580,10,1,13440822,1976,-12.31,1.29,12,0.75,-1194.00,11425.00,52200,20240308,-71.84,13200,20241121,11.36,52200,-71.84,20240308,13200,11.36,20241121,52200,-71.84,20240308,13200,11.36,20241121,5.31,N,200710,500,70 억,,215758,N,N,52,N,00,N 20241128,141040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14630,-70,5,-0.48,1188737880,81867,40.68,14540,14760,14350,19110,10290,14700,14520.33,1.61,0,-12709,15673,15186,14863,14376,14053,15025,14215,70,4410,500,10580,10,1,13440822,1966,-12.25,1.28,12,0.61,-1194.00,11425.00,52200,20240308,-71.97,13200,20241121,10.83,52200,-71.97,20240308,13200,10.83,20241121,52200,-71.97,20240308,13200,10.83,20241121,5.31,N,200710,500,70 억,,215758,N,N,52,N,00,N diff --git a/200780/price/prices-20241101.csv b/200780/price/prices-20241101.csv index 9954fbc42929..e49f621a7d6a 100644 --- a/200780/price/prices-20241101.csv +++ b/200780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,20,2,0.45,4286270,965,17.44,4470,4490,4415,5770,3115,4445,4441.73,0.10,0,0,4525,4485,4465,4425,4405,4475,4415,18,1325,200,3200,5,1,8892384,397,15.08,0.48,12,0.01,296.00,9359.00,7460,20240312,-40.15,4405,20241127,1.36,7460,-40.15,20240312,4405,1.36,20241127,7460,-40.15,20240312,4405,1.36,20241127,0.00,N,200780,200,17 억,,8934,N,N,0,N,00,N +20241129,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,20,2,0.45,2365340,532,9.62,4470,4490,4415,5770,3115,4445,4446.13,0.10,0,0,4525,4485,4465,4425,4405,4475,4415,18,1325,200,3200,5,1,8892384,397,15.08,0.48,12,0.01,296.00,9359.00,7460,20240312,-40.15,4405,20241127,1.36,7460,-40.15,20240312,4405,1.36,20241127,7460,-40.15,20240312,4405,1.36,20241127,0.00,N,200780,200,17 억,,8934,N,N,0,N,00,N +20241129,141041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,10,2,0.22,2070770,466,8.42,4470,4490,4415,5770,3115,4445,4443.71,0.10,0,0,4525,4485,4465,4425,4405,4475,4415,18,1325,200,3200,5,1,8892384,396,15.05,0.48,12,0.01,296.00,9359.00,7460,20240312,-40.28,4405,20241127,1.14,7460,-40.28,20240312,4405,1.14,20241127,7460,-40.28,20240312,4405,1.14,20241127,0.00,N,200780,200,17 억,,8934,N,N,0,N,00,N +20241129,131037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,20,2,0.45,1620815,365,6.60,4470,4490,4415,5770,3115,4445,4440.59,0.10,0,0,4525,4485,4465,4425,4405,4475,4415,18,1325,200,3200,5,1,8892384,397,15.08,0.48,12,0.00,296.00,9359.00,7460,20240312,-40.15,4405,20241127,1.36,7460,-40.15,20240312,4405,1.36,20241127,7460,-40.15,20240312,4405,1.36,20241127,0.00,N,200780,200,17 억,,8934,N,N,0,N,00,N +20241129,121038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,25,2,0.56,1084805,244,4.41,4470,4490,4415,5770,3115,4445,4445.92,0.10,0,0,4525,4485,4465,4425,4405,4475,4415,18,1325,200,3200,5,1,8892384,397,15.10,0.48,12,0.00,296.00,9359.00,7460,20240312,-40.08,4405,20241127,1.48,7460,-40.08,20240312,4405,1.48,20241127,7460,-40.08,20240312,4405,1.48,20241127,0.00,N,200780,200,17 억,,8934,N,N,0,N,00,N +20241129,111041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,-30,5,-0.67,950880,214,3.87,4470,4490,4415,5770,3115,4445,4443.36,0.10,0,0,4525,4485,4465,4425,4405,4475,4415,18,1325,200,3200,5,1,8892384,393,14.92,0.47,12,0.00,296.00,9359.00,7460,20240312,-40.82,4405,20241127,0.23,7460,-40.82,20240312,4405,0.23,20241127,7460,-40.82,20240312,4405,0.23,20241127,0.00,N,200780,200,17 억,,8934,N,N,0,N,00,N +20241129,101034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,45,2,1.01,152140,34,0.61,4470,4490,4470,5770,3115,4445,4474.71,0.10,0,0,4525,4485,4465,4425,4405,4475,4415,18,1325,200,3200,5,1,8892384,399,15.17,0.48,12,0.00,296.00,9359.00,7460,20240312,-39.81,4405,20241127,1.93,7460,-39.81,20240312,4405,1.93,20241127,7460,-39.81,20240312,4405,1.93,20241127,0.00,N,200780,200,17 억,,8934,N,N,0,N,00,N +20241129,091037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,25,2,0.56,13410,3,0.05,4470,4470,4470,5770,3115,4445,4470.00,0.10,0,0,4525,4485,4465,4425,4405,4475,4415,18,1325,200,3200,5,1,8892384,397,15.10,0.48,12,0.00,296.00,9359.00,7460,20240312,-40.08,4405,20241127,1.48,7460,-40.08,20240312,4405,1.48,20241127,7460,-40.08,20240312,4405,1.48,20241127,0.00,N,200780,200,17 억,,8934,N,N,0,N,00,N 20241128,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-40,5,-0.89,24772960,5532,145.27,4490,4505,4445,5830,3140,4485,4478.12,0.10,0,-244,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,395,15.02,0.47,12,0.06,296.00,9359.00,7460,20240312,-40.42,4405,20241127,0.91,7460,-40.42,20240312,4405,0.91,20241127,7460,-40.42,20240312,4405,0.91,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N 20241128,151043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,-5,5,-0.11,24020705,5363,140.84,4490,4505,4450,5830,3140,4485,4478.97,0.10,0,-240,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,398,15.14,0.48,12,0.06,296.00,9359.00,7460,20240312,-39.95,4405,20241127,1.70,7460,-39.95,20240312,4405,1.70,20241127,7460,-39.95,20240312,4405,1.70,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N 20241128,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,10,2,0.22,18938315,4233,111.16,4490,4500,4450,5830,3140,4485,4473.97,0.10,0,107,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,400,15.19,0.48,12,0.05,296.00,9359.00,7460,20240312,-39.75,4405,20241127,2.04,7460,-39.75,20240312,4405,2.04,20241127,7460,-39.75,20240312,4405,2.04,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N diff --git a/200880/price/prices-20241101.csv b/200880/price/prices-20241101.csv index 65695099bbf1..724d1fa3ef42 100644 --- a/200880/price/prices-20241101.csv +++ b/200880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161021,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11990,-350,5,-2.84,1538707350,127682,75.58,12270,12340,11990,16040,8640,12340,12051.44,7.33,0,-24465,12880,12610,12410,12140,11940,12510,12040,135,3700,500,8880,10,1,27028437,3241,2.05,0.37,12,0.47,5837.00,32624.00,25000,20240207,-52.04,11400,20241115,5.18,25000,-52.04,20240207,11400,5.18,20241115,25000,-52.04,20240207,11400,5.18,20241115,3.15,N,200880,500,135 억,,1980467,N,N,752,N,00,N +20241129,151038,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12000,-340,5,-2.76,1411377680,117067,69.30,12270,12340,11990,16040,8640,12340,12056.15,7.33,0,-24392,12880,12610,12410,12140,11940,12510,12040,135,3700,500,8880,10,1,27028437,3243,2.06,0.37,12,0.43,5837.00,32624.00,25000,20240207,-52.00,11400,20241115,5.26,25000,-52.00,20240207,11400,5.26,20241115,25000,-52.00,20240207,11400,5.26,20241115,3.15,N,200880,500,135 억,,1980467,N,N,66,N,00,N +20241129,141041,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12090,-250,5,-2.03,994132080,82368,48.76,12270,12340,12000,16040,8640,12340,12069.40,7.33,0,-18648,12880,12610,12410,12140,11940,12510,12040,135,3700,500,8880,10,1,27028437,3268,2.07,0.37,12,0.30,5837.00,32624.00,25000,20240207,-51.64,11400,20241115,6.05,25000,-51.64,20240207,11400,6.05,20241115,25000,-51.64,20240207,11400,6.05,20241115,3.15,N,200880,500,135 억,,1980467,N,N,66,N,00,N +20241129,131037,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12080,-260,5,-2.11,880157850,72940,43.18,12270,12340,12000,16040,8640,12340,12066.87,7.33,0,-21762,12880,12610,12410,12140,11940,12510,12040,135,3700,500,8880,10,1,27028437,3265,2.07,0.37,12,0.27,5837.00,32624.00,25000,20240207,-51.68,11400,20241115,5.96,25000,-51.68,20240207,11400,5.96,20241115,25000,-51.68,20240207,11400,5.96,20241115,3.15,N,200880,500,135 억,,1980467,N,N,66,N,00,N +20241129,121038,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12070,-270,5,-2.19,790537230,65508,38.78,12270,12340,12000,16040,8640,12340,12067.80,7.33,0,-22479,12880,12610,12410,12140,11940,12510,12040,135,3700,500,8880,10,1,27028437,3262,2.07,0.37,12,0.24,5837.00,32624.00,25000,20240207,-51.72,11400,20241115,5.88,25000,-51.72,20240207,11400,5.88,20241115,25000,-51.72,20240207,11400,5.88,20241115,3.15,N,200880,500,135 억,,1980467,N,N,66,N,00,N +20241129,111041,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12020,-320,5,-2.59,698643660,57871,34.26,12270,12340,12000,16040,8640,12340,12072.43,7.33,0,-21196,12880,12610,12410,12140,11940,12510,12040,135,3700,500,8880,10,1,27028437,3249,2.06,0.37,12,0.21,5837.00,32624.00,25000,20240207,-51.92,11400,20241115,5.44,25000,-51.92,20240207,11400,5.44,20241115,25000,-51.92,20240207,11400,5.44,20241115,3.15,N,200880,500,135 억,,1980467,N,N,66,N,00,N +20241129,101034,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12050,-290,5,-2.35,604263430,50032,29.62,12270,12340,12000,16040,8640,12340,12077.54,7.33,0,-22035,12880,12610,12410,12140,11940,12510,12040,135,3700,500,8880,10,1,27028437,3257,2.06,0.37,12,0.19,5837.00,32624.00,25000,20240207,-51.80,11400,20241115,5.70,25000,-51.80,20240207,11400,5.70,20241115,25000,-51.80,20240207,11400,5.70,20241115,3.15,N,200880,500,135 억,,1980467,N,N,66,N,00,N +20241129,091038,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12110,-230,5,-1.86,119503720,9811,5.81,12270,12340,12100,16040,8640,12340,12180.59,7.33,0,-7589,12880,12610,12410,12140,11940,12510,12040,135,3700,500,8880,10,1,27028437,3273,2.07,0.37,12,0.04,5837.00,32624.00,25000,20240207,-51.56,11400,20241115,6.23,25000,-51.56,20240207,11400,6.23,20241115,25000,-51.56,20240207,11400,6.23,20241115,3.15,N,200880,500,135 억,,1980467,N,N,66,N,00,N 20241128,161023,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12340,200,2,1.65,2088651960,168753,127.40,12500,12680,12210,15780,8500,12140,12377.02,7.32,0,3552,12660,12400,12240,11980,11820,12320,11900,135,3640,500,8740,10,1,27028437,3335,2.11,0.38,12,0.62,5837.00,32624.00,25000,20240207,-50.64,11400,20241115,8.25,25000,-50.64,20240207,11400,8.25,20241115,25000,-50.64,20240207,11400,8.25,20241115,3.14,N,200880,500,135 억,,1978619,N,N,66,N,00,N 20241128,151043,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12330,190,2,1.57,1922397190,155248,117.20,12500,12680,12210,15780,8500,12140,12382.75,7.32,0,-3087,12660,12400,12240,11980,11820,12320,11900,135,3640,500,8740,10,1,27028437,3333,2.11,0.38,12,0.57,5837.00,32624.00,25000,20240207,-50.68,11400,20241115,8.16,25000,-50.68,20240207,11400,8.16,20241115,25000,-50.68,20240207,11400,8.16,20241115,3.14,N,200880,500,135 억,,1978619,N,N,113,N,00,N 20241128,141041,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12350,210,2,1.73,1830995370,147845,111.61,12500,12680,12210,15780,8500,12140,12384.56,7.32,0,-3574,12660,12400,12240,11980,11820,12320,11900,135,3640,500,8740,10,1,27028437,3338,2.12,0.38,12,0.55,5837.00,32624.00,25000,20240207,-50.60,11400,20241115,8.33,25000,-50.60,20240207,11400,8.33,20241115,25000,-50.60,20240207,11400,8.33,20241115,3.14,N,200880,500,135 억,,1978619,N,N,113,N,00,N diff --git a/201490/price/prices-20241101.csv b/201490/price/prices-20241101.csv index 2734d9b1332a..73ad96dcf75b 100644 --- a/201490/price/prices-20241101.csv +++ b/201490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1795,-45,5,-2.45,145901481,81247,212.62,1840,1849,1774,2390,1288,1840,1795.84,0.19,0,-22481,1855,1847,1837,1829,1819,1851,1833,156,550,500,1320,1,1,30390092,546,7.21,0.43,12,0.27,249.00,4191.00,3540,20231208,-49.29,1762,20241125,1.87,3480,-48.42,20240131,1762,1.87,20241125,3540,-49.29,20231208,1762,1.87,20241125,4.57,N,201490,500,156 억,,56429,N,N,0,N,00,N +20241129,151039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1787,-53,5,-2.88,122297237,68074,178.14,1840,1849,1774,2390,1288,1840,1796.53,0.19,0,-21218,1855,1847,1837,1829,1819,1851,1833,156,550,500,1320,1,1,30390092,543,7.18,0.43,12,0.22,249.00,4191.00,3540,20231208,-49.52,1762,20241125,1.42,3480,-48.65,20240131,1762,1.42,20241125,3540,-49.52,20231208,1762,1.42,20241125,4.57,N,201490,500,156 억,,56429,N,N,0,N,00,N +20241129,141042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1780,-60,5,-3.26,110599161,61499,160.94,1840,1849,1774,2390,1288,1840,1798.39,0.19,0,-19659,1855,1847,1837,1829,1819,1851,1833,156,550,500,1320,1,1,30390092,541,7.15,0.42,12,0.20,249.00,4191.00,3540,20231208,-49.72,1762,20241125,1.02,3480,-48.85,20240131,1762,1.02,20241125,3540,-49.72,20231208,1762,1.02,20241125,4.57,N,201490,500,156 억,,56429,N,N,0,N,00,N +20241129,131037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1785,-55,5,-2.99,94043830,52205,136.62,1840,1849,1777,2390,1288,1840,1801.43,0.19,0,-18229,1855,1847,1837,1829,1819,1851,1833,156,550,500,1320,1,1,30390092,542,7.17,0.43,12,0.17,249.00,4191.00,3540,20231208,-49.58,1762,20241125,1.31,3480,-48.71,20240131,1762,1.31,20241125,3540,-49.58,20231208,1762,1.31,20241125,4.57,N,201490,500,156 억,,56429,N,N,0,N,00,N +20241129,121038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1800,-40,5,-2.17,64917375,35878,93.89,1840,1849,1790,2390,1288,1840,1809.39,0.19,0,-13730,1855,1847,1837,1829,1819,1851,1833,156,550,500,1320,1,1,30390092,547,7.23,0.43,12,0.12,249.00,4191.00,3540,20231208,-49.15,1762,20241125,2.16,3480,-48.28,20240131,1762,2.16,20241125,3540,-49.15,20231208,1762,2.16,20241125,4.57,N,201490,500,156 억,,56429,N,N,0,N,00,N +20241129,111042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1809,-31,5,-1.68,47129783,25986,68.00,1840,1849,1800,2390,1288,1840,1813.66,0.19,0,-10242,1855,1847,1837,1829,1819,1851,1833,156,550,500,1320,1,1,30390092,550,7.27,0.43,12,0.09,249.00,4191.00,3540,20231208,-48.90,1762,20241125,2.67,3480,-48.02,20240131,1762,2.67,20241125,3540,-48.90,20231208,1762,2.67,20241125,4.57,N,201490,500,156 억,,56429,N,N,0,N,00,N +20241129,101034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1813,-27,5,-1.47,25303922,13895,36.36,1840,1849,1809,2390,1288,1840,1821.08,0.19,0,-6887,1855,1847,1837,1829,1819,1851,1833,156,550,500,1320,1,1,30390092,551,7.28,0.43,12,0.05,249.00,4191.00,3540,20231208,-48.79,1762,20241125,2.89,3480,-47.90,20240131,1762,2.89,20241125,3540,-48.79,20231208,1762,2.89,20241125,4.57,N,201490,500,156 억,,56429,N,N,0,N,00,N +20241129,091038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1838,-2,5,-0.11,4663749,2552,6.68,1840,1849,1821,2390,1288,1840,1827.49,0.19,0,-2536,1855,1847,1837,1829,1819,1851,1833,156,550,500,1320,1,1,30390092,559,7.38,0.44,12,0.01,249.00,4191.00,3540,20231208,-48.08,1762,20241125,4.31,3480,-47.18,20240131,1762,4.31,20241125,3540,-48.08,20231208,1762,4.31,20241125,4.57,N,201490,500,156 억,,56429,N,N,0,N,00,N 20241128,161023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1840,13,2,0.71,70121684,38210,66.70,1838,1845,1827,2375,1279,1827,1834.76,0.18,0,2537,1904,1865,1846,1807,1788,1856,1798,156,548,500,1310,1,1,30390092,559,7.39,0.44,12,0.13,249.00,4191.00,3540,20231208,-48.02,1762,20241125,4.43,3480,-47.13,20240131,1762,4.43,20241125,3540,-48.02,20231208,1762,4.43,20241125,4.55,N,201490,500,156 억,,53892,N,N,0,N,00,N 20241128,151044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1840,13,2,0.71,56885930,31016,54.14,1838,1845,1827,2375,1279,1827,1834.08,0.18,0,2883,1904,1865,1846,1807,1788,1856,1798,156,548,500,1310,1,1,30390092,559,7.39,0.44,12,0.10,249.00,4191.00,3540,20231208,-48.02,1762,20241125,4.43,3480,-47.13,20240131,1762,4.43,20241125,3540,-48.02,20231208,1762,4.43,20241125,4.55,N,201490,500,156 억,,53892,N,N,0,N,00,N 20241128,141041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1837,10,2,0.55,46131983,25152,43.90,1838,1845,1827,2375,1279,1827,1834.13,0.18,0,3311,1904,1865,1846,1807,1788,1856,1798,156,548,500,1310,1,1,30390092,558,7.38,0.44,12,0.08,249.00,4191.00,3540,20231208,-48.11,1762,20241125,4.26,3480,-47.21,20240131,1762,4.26,20241125,3540,-48.11,20231208,1762,4.26,20241125,4.55,N,201490,500,156 억,,53892,N,N,0,N,00,N diff --git a/202960/price/prices-20241101.csv b/202960/price/prices-20241101.csv index 8dddf438ffee..1b1198054b6d 100644 --- a/202960/price/prices-20241101.csv +++ b/202960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161022,57,100.00,KONEX,,,N,N,N,N, ,N,888,-11,5,-1.22,390122,463,42.40,833,900,831,1033,765,899,842.60,0.00,0,0,1019,959,890,830,761,963,834,60,134,500,530,1,1,11915582,106,2.45,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.71,637,20240304,39.40,2005,-55.71,20240401,637,39.40,20240304,2005,-55.71,20240401,637,39.40,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241129,151039,57,100.00,KONEX,,,N,N,N,N, ,N,888,-11,5,-1.22,390122,463,42.40,833,900,831,1033,765,899,842.60,0.00,0,0,1019,959,890,830,761,963,834,60,134,500,530,1,1,11915582,106,2.45,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.71,637,20240304,39.40,2005,-55.71,20240401,637,39.40,20240304,2005,-55.71,20240401,637,39.40,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241129,141042,57,100.00,KONEX,,,N,N,N,N, ,N,888,-11,5,-1.22,390122,463,42.40,833,900,831,1033,765,899,842.60,0.00,0,0,1019,959,890,830,761,963,834,60,134,500,530,1,1,11915582,106,2.45,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.71,637,20240304,39.40,2005,-55.71,20240401,637,39.40,20240304,2005,-55.71,20240401,637,39.40,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241129,131038,57,100.00,KONEX,,,N,N,N,N, ,N,888,-11,5,-1.22,390122,463,42.40,833,900,831,1033,765,899,842.60,0.00,0,0,1019,959,890,830,761,963,834,60,134,500,530,1,1,11915582,106,2.45,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.71,637,20240304,39.40,2005,-55.71,20240401,637,39.40,20240304,2005,-55.71,20240401,637,39.40,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241129,121039,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,310202,373,34.16,833,900,831,1033,765,899,831.64,0.00,0,0,1019,959,890,830,761,963,834,60,134,500,530,1,1,11915582,107,2.49,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.11,637,20240304,41.29,2005,-55.11,20240401,637,41.29,20240304,2005,-55.11,20240401,637,41.29,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241129,111042,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,310202,373,34.16,833,900,831,1033,765,899,831.64,0.00,0,0,1019,959,890,830,761,963,834,60,134,500,530,1,1,11915582,107,2.49,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.11,637,20240304,41.29,2005,-55.11,20240401,637,41.29,20240304,2005,-55.11,20240401,637,41.29,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241129,101035,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,310202,373,34.16,833,900,831,1033,765,899,831.64,0.00,0,0,1019,959,890,830,761,963,834,60,134,500,530,1,1,11915582,107,2.49,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.11,637,20240304,41.29,2005,-55.11,20240401,637,41.29,20240304,2005,-55.11,20240401,637,41.29,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241129,091038,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1019,959,890,830,761,963,834,60,134,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241128,161024,57,100.00,KONEX,,,N,N,N,N, ,N,899,22,2,2.51,978985,1092,1560.00,899,950,821,1008,746,877,896.51,0.00,0,0,953,915,882,844,811,898,827,60,131,500,520,1,1,11915582,107,2.48,0.73,12,0.01,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241128,151044,57,100.00,KONEX,,,N,N,N,N, ,N,899,22,2,2.51,978985,1092,1560.00,899,950,821,1008,746,877,896.51,0.00,0,0,953,915,882,844,811,898,827,60,131,500,520,1,1,11915582,107,2.48,0.73,12,0.01,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241128,141041,57,100.00,KONEX,,,N,N,N,N, ,N,899,22,2,2.51,2619,3,4.29,899,899,821,1008,746,877,873.00,0.00,0,0,953,915,882,844,811,898,827,60,131,500,520,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20241101.csv b/203400/price/prices-20241101.csv index 1ac942ae979f..9de36c1b25f7 100644 --- a/203400/price/prices-20241101.csv +++ b/203400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,0,3,0.00,275433190,37490,68.08,7480,7490,7260,9720,5240,7480,7346.83,0.03,0,-1260,7986,7732,7496,7242,7006,7615,7125,126,2240,500,5230,10,1,25259772,1889,-4.97,16.51,12,0.15,-1505.00,453.00,13000,20240610,-42.46,4710,20231206,58.81,13000,-42.46,20240610,5580,34.05,20240409,13000,-42.46,20240610,4710,58.81,20231206,0.03,N,203400,500,126 억,,8645,N,N,0,N,00,N +20241129,151039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7320,-160,5,-2.14,210341790,28729,52.17,7480,7490,7260,9720,5240,7480,7321.58,0.03,0,1943,7986,7732,7496,7242,7006,7615,7125,126,2240,500,5230,10,1,25259772,1849,-4.86,16.16,12,0.11,-1505.00,453.00,13000,20240610,-43.69,4710,20231206,55.41,13000,-43.69,20240610,5580,31.18,20240409,13000,-43.69,20240610,4710,55.41,20231206,0.03,N,203400,500,126 억,,8645,N,N,0,N,00,N +20241129,141042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,-180,5,-2.41,188636330,25768,46.79,7480,7490,7260,9720,5240,7480,7320.57,0.03,0,856,7986,7732,7496,7242,7006,7615,7125,126,2240,500,5230,10,1,25259772,1844,-4.85,16.11,12,0.10,-1505.00,453.00,13000,20240610,-43.85,4710,20231206,54.99,13000,-43.85,20240610,5580,30.82,20240409,13000,-43.85,20240610,4710,54.99,20231206,0.03,N,203400,500,126 억,,8645,N,N,0,N,00,N +20241129,131038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,-200,5,-2.67,163517780,22337,40.56,7480,7490,7260,9720,5240,7480,7320.49,0.03,0,-257,7986,7732,7496,7242,7006,7615,7125,126,2240,500,5230,10,1,25259772,1839,-4.84,16.07,12,0.09,-1505.00,453.00,13000,20240610,-44.00,4710,20231206,54.56,13000,-44.00,20240610,5580,30.47,20240409,13000,-44.00,20240610,4710,54.56,20231206,0.03,N,203400,500,126 억,,8645,N,N,0,N,00,N +20241129,121039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,-180,5,-2.41,120178220,16388,29.76,7480,7490,7270,9720,5240,7480,7333.31,0.03,0,-426,7986,7732,7496,7242,7006,7615,7125,126,2240,500,5230,10,1,25259772,1844,-4.85,16.11,12,0.06,-1505.00,453.00,13000,20240610,-43.85,4710,20231206,54.99,13000,-43.85,20240610,5580,30.82,20240409,13000,-43.85,20240610,4710,54.99,20231206,0.03,N,203400,500,126 억,,8645,N,N,0,N,00,N +20241129,111042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7290,-190,5,-2.54,107746030,14684,26.66,7480,7490,7270,9720,5240,7480,7337.65,0.03,0,-604,7986,7732,7496,7242,7006,7615,7125,126,2240,500,5230,10,1,25259772,1841,-4.84,16.09,12,0.06,-1505.00,453.00,13000,20240610,-43.92,4710,20231206,54.78,13000,-43.92,20240610,5580,30.65,20240409,13000,-43.92,20240610,4710,54.78,20231206,0.03,N,203400,500,126 억,,8645,N,N,0,N,00,N +20241129,101035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,-200,5,-2.67,65323180,8902,16.17,7480,7480,7270,9720,5240,7480,7338.03,0.03,0,-494,7986,7732,7496,7242,7006,7615,7125,126,2240,500,5230,10,1,25259772,1839,-4.84,16.07,12,0.04,-1505.00,453.00,13000,20240610,-44.00,4710,20231206,54.56,13000,-44.00,20240610,5580,30.47,20240409,13000,-44.00,20240610,4710,54.56,20231206,0.03,N,203400,500,126 억,,8645,N,N,0,N,00,N +20241129,091039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,-80,5,-1.07,9720630,1315,2.39,7480,7480,7390,9720,5240,7480,7392.11,0.03,0,-164,7986,7732,7496,7242,7006,7615,7125,126,2240,500,5230,10,1,25259772,1869,-4.92,16.34,12,0.01,-1505.00,453.00,13000,20240610,-43.08,4710,20231206,57.11,13000,-43.08,20240610,5580,32.62,20240409,13000,-43.08,20240610,4710,57.11,20231206,0.03,N,203400,500,126 억,,8645,N,N,0,N,00,N 20241128,161024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,-120,5,-1.58,408330350,55069,182.43,7600,7750,7260,9880,5320,7600,7414.86,0.04,0,-776,7893,7746,7643,7496,7393,7695,7445,126,2280,500,5320,10,1,25259772,1889,-4.97,16.51,12,0.22,-1505.00,453.00,13000,20240610,-42.46,4710,20231206,58.81,13000,-42.46,20240610,5580,34.05,20240409,13000,-42.46,20240610,4710,58.81,20231206,0.03,N,203400,500,126 억,,8904,N,N,0,N,00,N 20241128,151044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7460,-140,5,-1.84,342350150,46232,153.16,7600,7750,7260,9880,5320,7600,7405.05,0.04,0,50,7893,7746,7643,7496,7393,7695,7445,126,2280,500,5320,10,1,25259772,1884,-4.96,16.47,12,0.18,-1505.00,453.00,13000,20240610,-42.62,4710,20231206,58.39,13000,-42.62,20240610,5580,33.69,20240409,13000,-42.62,20240610,4710,58.39,20231206,0.03,N,203400,500,126 억,,8904,N,N,0,N,00,N 20241128,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7360,-240,5,-3.16,263863160,35544,117.75,7600,7750,7310,9880,5320,7600,7423.56,0.04,0,794,7893,7746,7643,7496,7393,7695,7445,126,2280,500,5320,10,1,25259772,1859,-4.89,16.25,12,0.14,-1505.00,453.00,13000,20240610,-43.38,4710,20231206,56.26,13000,-43.38,20240610,5580,31.90,20240409,13000,-43.38,20240610,4710,56.26,20231206,0.03,N,203400,500,126 억,,8904,N,N,0,N,00,N diff --git a/203450/price/prices-20241101.csv b/203450/price/prices-20241101.csv index 84dc614936da..381d005e9e9a 100644 --- a/203450/price/prices-20241101.csv +++ b/203450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,40,2,1.57,62655860,24472,438.96,2545,2600,2535,3305,1785,2545,2559.47,6.88,0,-171,2615,2580,2555,2520,2495,2567,2507,73,760,500,1620,5,1,14079007,364,12.37,0.83,12,0.17,209.00,3117.00,4155,20231215,-37.79,2315,20240909,11.66,3695,-30.04,20240402,2315,11.66,20240909,4155,-37.79,20231215,2315,11.66,20240909,0.92,N,203450,500,73 억,,968905,N,N,0,N,00,N +20241129,151040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2565,20,2,0.79,61578055,24061,431.59,2545,2600,2535,3305,1785,2545,2559.25,6.88,0,-197,2615,2580,2555,2520,2495,2567,2507,73,760,500,1620,5,1,14079007,361,12.27,0.82,12,0.17,209.00,3117.00,4155,20231215,-38.27,2315,20240909,10.80,3695,-30.58,20240402,2315,10.80,20240909,4155,-38.27,20231215,2315,10.80,20240909,0.92,N,203450,500,73 억,,968905,N,N,0,N,00,N +20241129,141043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,40,2,1.57,34013610,13252,237.70,2545,2600,2540,3305,1785,2545,2566.68,6.88,0,-197,2615,2580,2555,2520,2495,2567,2507,73,760,500,1620,5,1,14079007,364,12.37,0.83,12,0.09,209.00,3117.00,4155,20231215,-37.79,2315,20240909,11.66,3695,-30.04,20240402,2315,11.66,20240909,4155,-37.79,20231215,2315,11.66,20240909,0.92,N,203450,500,73 억,,968905,N,N,0,N,00,N +20241129,131038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,35,2,1.38,31348575,12217,219.14,2545,2600,2540,3305,1785,2545,2565.98,6.88,0,-135,2615,2580,2555,2520,2495,2567,2507,73,760,500,1620,5,1,14079007,363,12.34,0.83,12,0.09,209.00,3117.00,4155,20231215,-37.91,2315,20240909,11.45,3695,-30.18,20240402,2315,11.45,20240909,4155,-37.91,20231215,2315,11.45,20240909,0.92,N,203450,500,73 억,,968905,N,N,0,N,00,N +20241129,121039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,40,2,1.57,31124050,12130,217.58,2545,2600,2540,3305,1785,2545,2565.87,6.88,0,-139,2615,2580,2555,2520,2495,2567,2507,73,760,500,1620,5,1,14079007,364,12.37,0.83,12,0.09,209.00,3117.00,4155,20231215,-37.79,2315,20240909,11.66,3695,-30.04,20240402,2315,11.66,20240909,4155,-37.79,20231215,2315,11.66,20240909,0.92,N,203450,500,73 억,,968905,N,N,0,N,00,N +20241129,111042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2575,30,2,1.18,23430970,9133,163.82,2545,2600,2540,3305,1785,2545,2565.53,6.88,0,-238,2615,2580,2555,2520,2495,2567,2507,73,760,500,1620,5,1,14079007,363,12.32,0.83,12,0.06,209.00,3117.00,4155,20231215,-38.03,2315,20240909,11.23,3695,-30.31,20240402,2315,11.23,20240909,4155,-38.03,20231215,2315,11.23,20240909,0.92,N,203450,500,73 억,,968905,N,N,0,N,00,N +20241129,101035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2575,30,2,1.18,11143315,4329,77.65,2545,2600,2540,3305,1785,2545,2574.11,6.88,0,-240,2615,2580,2555,2520,2495,2567,2507,73,760,500,1620,5,1,14079007,363,12.32,0.83,12,0.03,209.00,3117.00,4155,20231215,-38.03,2315,20240909,11.23,3695,-30.31,20240402,2315,11.23,20240909,4155,-38.03,20231215,2315,11.23,20240909,0.92,N,203450,500,73 억,,968905,N,N,0,N,00,N +20241129,091039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,40,2,1.57,933955,365,6.55,2545,2585,2545,3305,1785,2545,2558.78,6.88,0,-37,2615,2580,2555,2520,2495,2567,2507,73,760,500,1620,5,1,14079007,364,12.37,0.83,12,0.00,209.00,3117.00,4155,20231215,-37.79,2315,20240909,11.66,3695,-30.04,20240402,2315,11.66,20240909,4155,-37.79,20231215,2315,11.66,20240909,0.92,N,203450,500,73 억,,968905,N,N,0,N,00,N 20241128,161024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,-15,5,-0.59,13806220,5407,56.50,2560,2590,2530,3325,1795,2560,2553.40,6.88,0,-59,2620,2590,2555,2525,2490,2605,2540,73,765,500,1630,5,1,14079007,358,12.18,0.82,12,0.04,209.00,3117.00,4155,20231215,-38.75,2315,20240909,9.94,3695,-31.12,20240402,2315,9.94,20240909,4155,-38.75,20231215,2315,9.94,20240909,0.92,N,203450,500,73 억,,968964,N,N,0,N,00,N 20241128,151044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2550,-10,5,-0.39,5888320,2296,23.99,2560,2590,2530,3325,1795,2560,2564.60,6.88,0,-25,2620,2590,2555,2525,2490,2605,2540,73,765,500,1630,5,1,14079007,359,12.20,0.82,12,0.02,209.00,3117.00,4155,20231215,-38.63,2315,20240909,10.15,3695,-30.99,20240402,2315,10.15,20240909,4155,-38.63,20231215,2315,10.15,20240909,0.92,N,203450,500,73 억,,968964,N,N,0,N,00,N 20241128,141042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,10,2,0.39,4293560,1673,17.48,2560,2590,2530,3325,1795,2560,2566.38,6.88,0,-58,2620,2590,2555,2525,2490,2605,2540,73,765,500,1630,5,1,14079007,362,12.30,0.82,12,0.01,209.00,3117.00,4155,20231215,-38.15,2315,20240909,11.02,3695,-30.45,20240402,2315,11.02,20240909,4155,-38.15,20231215,2315,11.02,20240909,0.92,N,203450,500,73 억,,968964,N,N,0,N,00,N diff --git a/203650/price/prices-20241101.csv b/203650/price/prices-20241101.csv index a5bd225290e6..e7aaa3cb8569 100644 --- a/203650/price/prices-20241101.csv +++ b/203650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-80,5,-2.39,2474994420,738745,12.00,3350,3435,3255,4355,2345,3350,3350.34,1.16,0,27334,3776,3562,3411,3197,3046,3670,3305,51,1005,100,2470,5,1,50605754,1655,7.36,1.55,12,1.46,444.00,2104.00,4100,20240111,-20.24,2285,20240805,43.11,4100,-20.24,20240111,2285,43.11,20240805,4100,-20.24,20240111,2285,43.11,20240805,1.51,N,203650,100,50 억,,585523,N,N,0,N,00,N +20241129,151040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3275,-75,5,-2.24,2378774375,709339,11.52,3350,3435,3255,4355,2345,3350,3353.54,1.16,0,30694,3776,3562,3411,3197,3046,3670,3305,51,1005,100,2470,5,1,50605754,1657,7.38,1.56,12,1.40,444.00,2104.00,4100,20240111,-20.12,2285,20240805,43.33,4100,-20.12,20240111,2285,43.33,20240805,4100,-20.12,20240111,2285,43.33,20240805,1.51,N,203650,100,50 억,,585523,N,N,0,N,00,N +20241129,141043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3300,-50,5,-1.49,2056974285,611369,9.93,3350,3435,3290,4355,2345,3350,3364.69,1.16,0,14538,3776,3562,3411,3197,3046,3670,3305,51,1005,100,2470,5,1,50605754,1670,7.43,1.57,12,1.21,444.00,2104.00,4100,20240111,-19.51,2285,20240805,44.42,4100,-19.51,20240111,2285,44.42,20240805,4100,-19.51,20240111,2285,44.42,20240805,1.51,N,203650,100,50 억,,585523,N,N,0,N,00,N +20241129,131039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,10,2,0.30,1811608125,537646,8.74,3350,3435,3290,4355,2345,3350,3369.75,1.16,0,6335,3776,3562,3411,3197,3046,3670,3305,51,1005,100,2470,5,1,50605754,1700,7.57,1.60,12,1.06,444.00,2104.00,4100,20240111,-18.05,2285,20240805,47.05,4100,-18.05,20240111,2285,47.05,20240805,4100,-18.05,20240111,2285,47.05,20240805,1.51,N,203650,100,50 억,,585523,N,N,0,N,00,N +20241129,121040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,20,2,0.60,1685755790,500361,8.13,3350,3435,3290,4355,2345,3350,3369.32,1.16,0,16356,3776,3562,3411,3197,3046,3670,3305,51,1005,100,2470,5,1,50605754,1705,7.59,1.60,12,0.99,444.00,2104.00,4100,20240111,-17.80,2285,20240805,47.48,4100,-17.80,20240111,2285,47.48,20240805,4100,-17.80,20240111,2285,47.48,20240805,1.51,N,203650,100,50 억,,585523,N,N,0,N,00,N +20241129,111043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,45,2,1.34,1536524955,456099,7.41,3350,3435,3290,4355,2345,3350,3369.11,1.16,0,8246,3776,3562,3411,3197,3046,3670,3305,51,1005,100,2470,5,1,50605754,1718,7.65,1.61,12,0.90,444.00,2104.00,4100,20240111,-17.20,2285,20240805,48.58,4100,-17.20,20240111,2285,48.58,20240805,4100,-17.20,20240111,2285,48.58,20240805,1.51,N,203650,100,50 억,,585523,N,N,0,N,00,N +20241129,101036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,20,2,0.60,1233590025,367171,5.97,3350,3435,3290,4355,2345,3350,3359.89,1.16,0,12090,3776,3562,3411,3197,3046,3670,3305,51,1005,100,2470,5,1,50605754,1705,7.59,1.60,12,0.73,444.00,2104.00,4100,20240111,-17.80,2285,20240805,47.48,4100,-17.80,20240111,2285,47.48,20240805,4100,-17.80,20240111,2285,47.48,20240805,1.51,N,203650,100,50 억,,585523,N,N,0,N,00,N +20241129,091039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,-40,5,-1.19,366785680,110203,1.79,3350,3365,3295,4355,2345,3350,3326.95,1.16,0,1522,3776,3562,3411,3197,3046,3670,3305,51,1005,100,2470,5,1,50605754,1675,7.45,1.57,12,0.22,444.00,2104.00,4100,20240111,-19.27,2285,20240805,44.86,4100,-19.27,20240111,2285,44.86,20240805,4100,-19.27,20240111,2285,44.86,20240805,1.51,N,203650,100,50 억,,585523,N,N,0,N,00,N 20241128,161025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3350,170,2,5.35,21349875700,6117236,3984.73,3270,3625,3260,4130,2230,3180,3490.26,1.21,0,-26235,3286,3232,3206,3152,3126,3220,3140,51,950,100,2350,5,1,50605754,1695,7.55,1.59,12,12.09,444.00,2104.00,4100,20240111,-18.29,2285,20240805,46.61,4100,-18.29,20240111,2285,46.61,20240805,4100,-18.29,20240111,2285,46.61,20240805,1.49,N,203650,100,50 억,,610903,N,N,0,N,00,N 20241128,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,175,2,5.50,21100764030,6043004,3936.37,3270,3625,3260,4130,2230,3180,3491.86,1.21,0,-25322,3286,3232,3206,3152,3126,3220,3140,51,950,100,2350,5,1,50605754,1698,7.56,1.59,12,11.94,444.00,2104.00,4100,20240111,-18.17,2285,20240805,46.83,4100,-18.17,20240111,2285,46.83,20240805,4100,-18.17,20240111,2285,46.83,20240805,1.49,N,203650,100,50 억,,610903,N,N,0,N,00,N 20241128,141042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,230,2,7.23,20792783145,5951536,3876.79,3270,3625,3260,4130,2230,3180,3493.78,1.21,0,-36684,3286,3232,3206,3152,3126,3220,3140,51,950,100,2350,5,1,50605754,1726,7.68,1.62,12,11.76,444.00,2104.00,4100,20240111,-16.83,2285,20240805,49.23,4100,-16.83,20240111,2285,49.23,20240805,4100,-16.83,20240111,2285,49.23,20240805,1.49,N,203650,100,50 억,,610903,N,N,0,N,00,N diff --git a/203690/price/prices-20241101.csv b/203690/price/prices-20241101.csv index 228421d80ef1..93a76a100919 100644 --- a/203690/price/prices-20241101.csv +++ b/203690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161023,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5100,-70,5,-1.35,326980135,63996,76.79,5170,5400,4950,6720,3620,5170,5109.38,0.40,0,-17507,5566,5367,5051,4852,4536,5467,4952,67,1550,500,3510,10,1,13337850,680,-2.37,2.09,12,0.48,-2155.00,2436.00,14040,20240327,-63.68,4150,20241125,22.89,14040,-63.68,20240327,4150,22.89,20241125,14040,-63.68,20240327,4150,22.89,20241125,0.00,N,203690,500,66 억,,53988,N,N,0,N,00,N +20241129,151040,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5020,-150,5,-2.90,260023690,50737,60.88,5170,5400,4985,6720,3620,5170,5124.93,0.40,0,-11440,5566,5367,5051,4852,4536,5467,4952,67,1550,500,3510,10,1,13337850,670,-2.33,2.06,12,0.38,-2155.00,2436.00,14040,20240327,-64.25,4150,20241125,20.96,14040,-64.25,20240327,4150,20.96,20241125,14040,-64.25,20240327,4150,20.96,20241125,0.00,N,203690,500,66 억,,53988,N,N,0,N,00,N +20241129,141043,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5070,-100,5,-1.93,236231525,45995,55.19,5170,5400,4985,6720,3620,5170,5136.03,0.40,0,-9746,5566,5367,5051,4852,4536,5467,4952,67,1550,500,3510,10,1,13337850,676,-2.35,2.08,12,0.34,-2155.00,2436.00,14040,20240327,-63.89,4150,20241125,22.17,14040,-63.89,20240327,4150,22.17,20241125,14040,-63.89,20240327,4150,22.17,20241125,0.00,N,203690,500,66 억,,53988,N,N,0,N,00,N +20241129,131039,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5060,-110,5,-2.13,193603270,37510,45.01,5170,5400,4985,6720,3620,5170,5161.38,0.40,0,-9189,5566,5367,5051,4852,4536,5467,4952,67,1550,500,3510,10,1,13337850,675,-2.35,2.08,12,0.28,-2155.00,2436.00,14040,20240327,-63.96,4150,20241125,21.93,14040,-63.96,20240327,4150,21.93,20241125,14040,-63.96,20240327,4150,21.93,20241125,0.00,N,203690,500,66 억,,53988,N,N,0,N,00,N +20241129,121040,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5130,-40,5,-0.77,167255220,32358,38.83,5170,5400,4985,6720,3620,5170,5168.90,0.40,0,-7106,5566,5367,5051,4852,4536,5467,4952,67,1550,500,3510,10,1,13337850,684,-2.38,2.11,12,0.24,-2155.00,2436.00,14040,20240327,-63.46,4150,20241125,23.61,14040,-63.46,20240327,4150,23.61,20241125,14040,-63.46,20240327,4150,23.61,20241125,0.00,N,203690,500,66 억,,53988,N,N,0,N,00,N +20241129,111043,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5090,-80,5,-1.55,145452120,28121,33.74,5170,5400,4985,6720,3620,5170,5172.37,0.40,0,-7004,5566,5367,5051,4852,4536,5467,4952,67,1550,500,3510,10,1,13337850,679,-2.36,2.09,12,0.21,-2155.00,2436.00,14040,20240327,-63.75,4150,20241125,22.65,14040,-63.75,20240327,4150,22.65,20241125,14040,-63.75,20240327,4150,22.65,20241125,0.00,N,203690,500,66 억,,53988,N,N,0,N,00,N +20241129,101036,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5070,-100,5,-1.93,130528620,25178,30.21,5170,5400,4985,6720,3620,5170,5184.23,0.40,0,-5926,5566,5367,5051,4852,4536,5467,4952,67,1550,500,3510,10,1,13337850,676,-2.35,2.08,12,0.19,-2155.00,2436.00,14040,20240327,-63.89,4150,20241125,22.17,14040,-63.89,20240327,4150,22.17,20241125,14040,-63.89,20240327,4150,22.17,20241125,0.00,N,203690,500,66 억,,53988,N,N,0,N,00,N +20241129,091040,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5160,-10,5,-0.19,73326320,13938,16.72,5170,5400,5160,6720,3620,5170,5260.89,0.40,0,-3513,5566,5367,5051,4852,4536,5467,4952,67,1550,500,3510,10,1,13337850,688,-2.39,2.12,12,0.10,-2155.00,2436.00,14040,20240327,-63.25,4150,20241125,24.34,14040,-63.25,20240327,4150,24.34,20241125,14040,-63.25,20240327,4150,24.34,20241125,0.00,N,203690,500,66 억,,53988,N,N,0,N,00,N 20241128,161025,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5170,520,2,11.18,418739140,83195,211.75,4745,5250,4735,6040,3255,4650,5033.12,0.19,0,28925,4933,4791,4598,4456,4263,4862,4527,67,1390,500,3160,10,1,13337850,690,-2.40,2.12,12,0.62,-2155.00,2436.00,14040,20240327,-63.18,4150,20241125,24.58,14040,-63.18,20240327,4150,24.58,20241125,14040,-63.18,20240327,4150,24.58,20241125,0.00,N,203690,500,66 억,,25761,N,N,0,N,00,N 20241128,151045,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5180,530,2,11.40,389319550,77533,197.34,4745,5250,4735,6040,3255,4650,5021.34,0.19,0,27159,4933,4791,4598,4456,4263,4862,4527,67,1390,500,3160,10,1,13337850,691,-2.40,2.13,12,0.58,-2155.00,2436.00,14040,20240327,-63.11,4150,20241125,24.82,14040,-63.11,20240327,4150,24.82,20241125,14040,-63.11,20240327,4150,24.82,20241125,0.00,N,203690,500,66 억,,25761,N,N,0,N,00,N 20241128,141042,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5170,520,2,11.18,337931010,67634,172.14,4745,5250,4735,6040,3255,4650,4996.47,0.19,0,23532,4933,4791,4598,4456,4263,4862,4527,67,1390,500,3160,10,1,13337850,690,-2.40,2.12,12,0.51,-2155.00,2436.00,14040,20240327,-63.18,4150,20241125,24.58,14040,-63.18,20240327,4150,24.58,20241125,14040,-63.18,20240327,4150,24.58,20241125,0.00,N,203690,500,66 억,,25761,N,N,0,N,00,N diff --git a/204020/price/prices-20241101.csv b/204020/price/prices-20241101.csv index 3136497591d9..c05544852833 100644 --- a/204020/price/prices-20241101.csv +++ b/204020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161024,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2900,-20,5,-0.68,93858760,32422,128.28,2920,2950,2855,3795,2045,2920,2894.91,4.66,0,-11536,2950,2935,2920,2905,2890,2927,2897,104,875,500,2160,5,1,20147430,584,6.89,0.76,12,0.16,421.00,3792.00,3400,20240613,-14.71,2580,20240906,12.40,3400,-14.71,20240613,2580,12.40,20240906,3400,-14.71,20240613,2580,12.40,20240906,1.95,N,204020,500,103 억,,938706,N,N,0,N,00,N +20241129,151041,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-25,5,-0.86,87760380,30317,119.95,2920,2950,2855,3795,2045,2920,2894.76,4.66,0,-10381,2950,2935,2920,2905,2890,2927,2897,104,875,500,2160,5,1,20147430,583,6.88,0.76,12,0.15,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,1.95,N,204020,500,103 억,,938706,N,N,0,N,00,N +20241129,141043,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-25,5,-0.86,82222880,28401,112.37,2920,2950,2855,3795,2045,2920,2895.07,4.66,0,-9365,2950,2935,2920,2905,2890,2927,2897,104,875,500,2160,5,1,20147430,583,6.88,0.76,12,0.14,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,1.95,N,204020,500,103 억,,938706,N,N,0,N,00,N +20241129,131039,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,-30,5,-1.03,79691515,27525,108.91,2920,2950,2855,3795,2045,2920,2895.24,4.66,0,-9505,2950,2935,2920,2905,2890,2927,2897,104,875,500,2160,5,1,20147430,582,6.86,0.76,12,0.14,421.00,3792.00,3400,20240613,-15.00,2580,20240906,12.02,3400,-15.00,20240613,2580,12.02,20240906,3400,-15.00,20240613,2580,12.02,20240906,1.95,N,204020,500,103 억,,938706,N,N,0,N,00,N +20241129,121040,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2900,-20,5,-0.68,76300200,26348,104.25,2920,2950,2855,3795,2045,2920,2895.86,4.66,0,-9489,2950,2935,2920,2905,2890,2927,2897,104,875,500,2160,5,1,20147430,584,6.89,0.76,12,0.13,421.00,3792.00,3400,20240613,-14.71,2580,20240906,12.40,3400,-14.71,20240613,2580,12.40,20240906,3400,-14.71,20240613,2580,12.40,20240906,1.95,N,204020,500,103 억,,938706,N,N,0,N,00,N +20241129,111043,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,-35,5,-1.20,51453980,17764,70.29,2920,2950,2855,3795,2045,2920,2896.53,4.66,0,-6231,2950,2935,2920,2905,2890,2927,2897,104,875,500,2160,5,1,20147430,581,6.85,0.76,12,0.09,421.00,3792.00,3400,20240613,-15.15,2580,20240906,11.82,3400,-15.15,20240613,2580,11.82,20240906,3400,-15.15,20240613,2580,11.82,20240906,1.95,N,204020,500,103 억,,938706,N,N,0,N,00,N +20241129,101036,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,-15,5,-0.51,48163305,16628,65.79,2920,2950,2855,3795,2045,2920,2896.52,4.66,0,-5555,2950,2935,2920,2905,2890,2927,2897,104,875,500,2160,5,1,20147430,585,6.90,0.77,12,0.08,421.00,3792.00,3400,20240613,-14.56,2580,20240906,12.60,3400,-14.56,20240613,2580,12.60,20240906,3400,-14.56,20240613,2580,12.60,20240906,1.95,N,204020,500,103 억,,938706,N,N,0,N,00,N +20241129,091040,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,-5,5,-0.17,4999235,1720,6.81,2920,2950,2900,3795,2045,2920,2906.53,4.66,0,258,2950,2935,2920,2905,2890,2927,2897,104,875,500,2160,5,1,20147430,587,6.92,0.77,12,0.01,421.00,3792.00,3400,20240613,-14.26,2580,20240906,12.98,3400,-14.26,20240613,2580,12.98,20240906,3400,-14.26,20240613,2580,12.98,20240906,1.95,N,204020,500,103 억,,938706,N,N,0,N,00,N 20241128,161025,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2920,-15,5,-0.51,72879610,24969,31.77,2935,2935,2905,3815,2055,2935,2918.77,4.68,0,-5081,2971,2952,2916,2897,2861,2962,2907,104,880,500,2170,5,1,20147430,588,6.94,0.77,12,0.12,421.00,3792.00,3400,20240613,-14.12,2580,20240906,13.18,3400,-14.12,20240613,2580,13.18,20240906,3400,-14.12,20240613,2580,13.18,20240906,1.96,N,204020,500,103 억,,942975,N,N,0,N,00,N 20241128,151045,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,-20,5,-0.68,70637055,24201,30.79,2935,2935,2905,3815,2055,2935,2918.73,4.68,0,-4844,2971,2952,2916,2897,2861,2962,2907,104,880,500,2170,5,1,20147430,587,6.92,0.77,12,0.12,421.00,3792.00,3400,20240613,-14.26,2580,20240906,12.98,3400,-14.26,20240613,2580,12.98,20240906,3400,-14.26,20240613,2580,12.98,20240906,1.96,N,204020,500,103 억,,942975,N,N,0,N,00,N 20241128,141043,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2920,-15,5,-0.51,62723675,21484,27.34,2935,2935,2905,3815,2055,2935,2919.52,4.68,0,-3237,2971,2952,2916,2897,2861,2962,2907,104,880,500,2170,5,1,20147430,588,6.94,0.77,12,0.11,421.00,3792.00,3400,20240613,-14.12,2580,20240906,13.18,3400,-14.12,20240613,2580,13.18,20240906,3400,-14.12,20240613,2580,13.18,20240906,1.96,N,204020,500,103 억,,942975,N,N,0,N,00,N diff --git a/204210/price/prices-20241101.csv b/204210/price/prices-20241101.csv index 1ed757874958..180780faeb4f 100644 --- a/204210/price/prices-20241101.csv +++ b/204210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161024,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2950,75,2,2.61,149075610,50523,145.02,2925,3020,2875,3735,2015,2875,2950.65,1.51,0,-7057,3051,2962,2906,2817,2761,2935,2790,391,860,5000,1950,5,1,7826815,231,0.00,0.00,12,0.65,0.00,0.00,14510,20231212,-79.67,2295,20241023,28.54,13900,-78.78,20240223,2295,28.54,20241023,14510,-79.67,20231212,2295,28.54,20241023,0.10,N,204210,5000,391 억,,118246,N,N,0,N,00,N +20241129,151041,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2905,30,2,1.04,147728040,50064,143.70,2925,3020,2875,3735,2015,2875,2950.78,1.51,0,-7036,3051,2962,2906,2817,2761,2935,2790,391,860,5000,1950,5,1,7826815,227,0.00,0.00,12,0.64,0.00,0.00,14510,20231212,-79.98,2295,20241023,26.58,13900,-79.10,20240223,2295,26.58,20241023,14510,-79.98,20231212,2295,26.58,20241023,0.10,N,204210,5000,391 억,,118246,N,N,0,N,00,N +20241129,141044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2935,60,2,2.09,141997865,48105,138.08,2925,3020,2875,3735,2015,2875,2951.83,1.51,0,-6760,3051,2962,2906,2817,2761,2935,2790,391,860,5000,1950,5,1,7826815,230,0.00,0.00,12,0.61,0.00,0.00,14510,20231212,-79.77,2295,20241023,27.89,13900,-78.88,20240223,2295,27.89,20241023,14510,-79.77,20231212,2295,27.89,20241023,0.10,N,204210,5000,391 억,,118246,N,N,0,N,00,N +20241129,131040,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2915,40,2,1.39,139793690,47353,135.92,2925,3020,2875,3735,2015,2875,2952.16,1.51,0,-6435,3051,2962,2906,2817,2761,2935,2790,391,860,5000,1950,5,1,7826815,228,0.00,0.00,12,0.61,0.00,0.00,14510,20231212,-79.91,2295,20241023,27.02,13900,-79.03,20240223,2295,27.02,20241023,14510,-79.91,20231212,2295,27.02,20241023,0.10,N,204210,5000,391 억,,118246,N,N,0,N,00,N +20241129,121041,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2905,30,2,1.04,132726835,44925,128.95,2925,3020,2875,3735,2015,2875,2954.41,1.51,0,-6623,3051,2962,2906,2817,2761,2935,2790,391,860,5000,1950,5,1,7826815,227,0.00,0.00,12,0.57,0.00,0.00,14510,20231212,-79.98,2295,20241023,26.58,13900,-79.10,20240223,2295,26.58,20241023,14510,-79.98,20231212,2295,26.58,20241023,0.10,N,204210,5000,391 억,,118246,N,N,0,N,00,N +20241129,111044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2920,45,2,1.57,128536475,43472,124.78,2925,3020,2875,3735,2015,2875,2956.76,1.51,0,-6933,3051,2962,2906,2817,2761,2935,2790,391,860,5000,1950,5,1,7826815,229,0.00,0.00,12,0.56,0.00,0.00,14510,20231212,-79.88,2295,20241023,27.23,13900,-78.99,20240223,2295,27.23,20241023,14510,-79.88,20231212,2295,27.23,20241023,0.10,N,204210,5000,391 억,,118246,N,N,0,N,00,N +20241129,101037,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2910,35,2,1.22,104156055,35075,100.68,2925,3020,2895,3735,2015,2875,2969.52,1.51,0,-6845,3051,2962,2906,2817,2761,2935,2790,391,860,5000,1950,5,1,7826815,228,0.00,0.00,12,0.45,0.00,0.00,14510,20231212,-79.94,2295,20241023,26.80,13900,-79.06,20240223,2295,26.80,20241023,14510,-79.94,20231212,2295,26.80,20241023,0.10,N,204210,5000,391 억,,118246,N,N,0,N,00,N +20241129,091040,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3010,135,2,4.70,37338405,12635,36.27,2925,3010,2920,3735,2015,2875,2955.16,1.51,0,-3697,3051,2962,2906,2817,2761,2935,2790,391,860,5000,1950,5,1,7826815,236,0.00,0.00,12,0.16,0.00,0.00,14510,20231212,-79.26,2295,20241023,31.15,13900,-78.35,20240223,2295,31.15,20241023,14510,-79.26,20231212,2295,31.15,20241023,0.10,N,204210,5000,391 억,,118246,N,N,0,N,00,N 20241128,161026,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2875,-30,5,-1.03,101032845,34770,43.88,2900,2995,2850,3775,2035,2905,2905.75,1.60,0,-4737,3128,3016,2928,2816,2728,3072,2872,391,870,5000,1970,5,1,7826815,225,0.00,0.00,12,0.44,0.00,0.00,14510,20231212,-80.19,2295,20241023,25.27,13900,-79.32,20240223,2295,25.27,20241023,14510,-80.19,20231212,2295,25.27,20241023,0.10,N,204210,5000,391 억,,125025,N,N,0,N,00,N 20241128,151046,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2865,-40,5,-1.38,94564065,32520,41.04,2900,2995,2850,3775,2035,2905,2907.87,1.60,0,-4254,3128,3016,2928,2816,2728,3072,2872,391,870,5000,1970,5,1,7826815,224,0.00,0.00,12,0.42,0.00,0.00,14510,20231212,-80.25,2295,20241023,24.84,13900,-79.39,20240223,2295,24.84,20241023,14510,-80.25,20231212,2295,24.84,20241023,0.10,N,204210,5000,391 억,,125025,N,N,0,N,00,N 20241128,141043,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2925,20,2,0.69,58455610,19939,25.16,2900,2995,2870,3775,2035,2905,2931.72,1.60,0,-3884,3128,3016,2928,2816,2728,3072,2872,391,870,5000,1970,5,1,7826815,229,0.00,0.00,12,0.25,0.00,0.00,14510,20231212,-79.84,2295,20241023,27.45,13900,-78.96,20240223,2295,27.45,20241023,14510,-79.84,20231212,2295,27.45,20241023,0.10,N,204210,5000,391 억,,125025,N,N,0,N,00,N diff --git a/204270/price/prices-20241101.csv b/204270/price/prices-20241101.csv index 04049dfd4226..ec9e4799ec35 100644 --- a/204270/price/prices-20241101.csv +++ b/204270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161024,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22450,450,2,2.05,33829856600,1521401,172.70,21500,23350,20850,28600,15400,22000,22235.75,2.34,0,-7784,23666,22832,21916,21082,20166,23250,21500,289,6600,500,15400,50,1,57848466,12987,73.13,3.56,12,2.63,307.00,6311.00,33050,20240704,-32.07,9920,20240201,126.31,33050,-32.07,20240704,9920,126.31,20240201,33050,-32.07,20240704,9920,126.31,20240201,3.44,N,204270,500,289 억,,1351892,N,N,541,N,00,N +20241129,151041,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22550,550,2,2.50,33069325700,1487507,168.86,21500,23350,20850,28600,15400,22000,22231.40,2.34,0,-12860,23666,22832,21916,21082,20166,23250,21500,289,6600,500,15400,50,1,57848466,13045,73.45,3.57,12,2.57,307.00,6311.00,33050,20240704,-31.77,9920,20240201,127.32,33050,-31.77,20240704,9920,127.32,20240201,33050,-31.77,20240704,9920,127.32,20240201,3.44,N,204270,500,289 억,,1351892,N,N,83,N,00,N +20241129,141044,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23000,1000,2,4.55,29988342450,1351459,153.41,21500,23350,20850,28600,15400,22000,22189.63,2.34,0,-5941,23666,22832,21916,21082,20166,23250,21500,289,6600,500,15400,50,1,57848466,13305,74.92,3.64,12,2.34,307.00,6311.00,33050,20240704,-30.41,9920,20240201,131.85,33050,-30.41,20240704,9920,131.85,20240201,33050,-30.41,20240704,9920,131.85,20240201,3.44,N,204270,500,289 억,,1351892,N,N,83,N,00,N +20241129,131040,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22900,900,2,4.09,22931907050,1044346,118.55,21500,23300,20850,28600,15400,22000,21958.14,2.34,0,-42085,23666,22832,21916,21082,20166,23250,21500,289,6600,500,15400,50,1,57848466,13247,74.59,3.63,12,1.81,307.00,6311.00,33050,20240704,-30.71,9920,20240201,130.85,33050,-30.71,20240704,9920,130.85,20240201,33050,-30.71,20240704,9920,130.85,20240201,3.44,N,204270,500,289 억,,1351892,N,N,83,N,00,N +20241129,121041,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21250,-750,5,-3.41,11300986900,527494,59.88,21500,22200,20850,28600,15400,22000,21423.71,2.34,0,-33021,23666,22832,21916,21082,20166,23250,21500,289,6600,500,15400,50,1,57848466,12293,69.22,3.37,12,0.91,307.00,6311.00,33050,20240704,-35.70,9920,20240201,114.21,33050,-35.70,20240704,9920,114.21,20240201,33050,-35.70,20240704,9920,114.21,20240201,3.44,N,204270,500,289 억,,1351892,N,N,83,N,00,N +20241129,111044,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21100,-900,5,-4.09,9916883400,461598,52.40,21500,22200,21000,28600,15400,22000,21483.60,2.34,0,-28388,23666,22832,21916,21082,20166,23250,21500,289,6600,500,15400,50,1,57848466,12206,68.73,3.34,12,0.80,307.00,6311.00,33050,20240704,-36.16,9920,20240201,112.70,33050,-36.16,20240704,9920,112.70,20240201,33050,-36.16,20240704,9920,112.70,20240201,3.44,N,204270,500,289 억,,1351892,N,N,83,N,00,N +20241129,101037,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21500,-500,5,-2.27,6910702700,319940,36.32,21500,22200,21150,28600,15400,22000,21599.76,2.34,0,40410,23666,22832,21916,21082,20166,23250,21500,289,6600,500,15400,50,1,57848466,12437,70.03,3.41,12,0.55,307.00,6311.00,33050,20240704,-34.95,9920,20240201,116.73,33050,-34.95,20240704,9920,116.73,20240201,33050,-34.95,20240704,9920,116.73,20240201,3.44,N,204270,500,289 억,,1351892,N,N,83,N,00,N +20241129,091040,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,-150,5,-0.68,1757403900,81387,9.24,21500,21950,21150,28600,15400,22000,21592.24,2.34,0,8064,23666,22832,21916,21082,20166,23250,21500,289,6600,500,15400,50,1,57848466,12640,71.17,3.46,12,0.14,307.00,6311.00,33050,20240704,-33.89,9920,20240201,120.26,33050,-33.89,20240704,9920,120.26,20240201,33050,-33.89,20240704,9920,120.26,20240201,3.44,N,204270,500,289 억,,1351892,N,N,83,N,00,N 20241128,161026,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,1100,2,5.26,19277679050,875548,46.73,21000,22750,21000,27150,14650,20900,22017.87,2.28,0,33729,23366,22132,21366,20132,19366,21750,19750,289,6250,500,14630,50,1,57848466,12727,71.66,3.49,12,1.51,307.00,6311.00,33050,20240704,-33.43,9920,20240201,121.77,33050,-33.43,20240704,9920,121.77,20240201,33050,-33.43,20240704,9920,121.77,20240201,3.38,N,204270,500,289 억,,1318467,N,N,83,N,00,N 20241128,151046,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,950,2,4.55,18530367400,841531,44.92,21000,22750,21000,27150,14650,20900,22019.86,2.28,0,36197,23366,22132,21366,20132,19366,21750,19750,289,6250,500,14630,50,1,57848466,12640,71.17,3.46,12,1.45,307.00,6311.00,33050,20240704,-33.89,9920,20240201,120.26,33050,-33.89,20240704,9920,120.26,20240201,33050,-33.89,20240704,9920,120.26,20240201,3.38,N,204270,500,289 억,,1318467,N,N,0,N,00,N 20241128,141043,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,1100,2,5.26,16672728650,756300,40.37,21000,22750,21000,27150,14650,20900,22045.16,2.28,0,50018,23366,22132,21366,20132,19366,21750,19750,289,6250,500,14630,50,1,57848466,12727,71.66,3.49,12,1.31,307.00,6311.00,33050,20240704,-33.43,9920,20240201,121.77,33050,-33.43,20240704,9920,121.77,20240201,33050,-33.43,20240704,9920,121.77,20240201,3.38,N,204270,500,289 억,,1318467,N,N,0,N,00,N diff --git a/204320/price/prices-20241101.csv b/204320/price/prices-20241101.csv index 0c80c4471640..06d164ec9196 100644 --- a/204320/price/prices-20241101.csv +++ b/204320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161025,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38600,400,2,1.05,5742948200,149420,41.44,38450,38850,37900,49650,26750,38200,38434.77,25.58,0,-9843,39800,39000,38400,37600,37000,39400,38000,470,11450,1000,28260,50,1,46957120,18125,13.37,0.81,12,0.32,2887.00,47505.00,50000,20240605,-22.80,30850,20240909,25.12,50000,-22.80,20240605,30850,25.12,20240909,50000,-22.80,20240605,30850,25.12,20240909,0.61,N,204320,1000,469 억,,12011653,N,N,144,N,00,N +20241129,151042,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38450,250,2,0.65,5214554250,135716,37.64,38450,38850,37900,49650,26750,38200,38422.58,25.58,0,-9807,39800,39000,38400,37600,37000,39400,38000,470,11450,1000,28260,50,1,46957120,18055,13.32,0.81,12,0.29,2887.00,47505.00,50000,20240605,-23.10,30850,20240909,24.64,50000,-23.10,20240605,30850,24.64,20240909,50000,-23.10,20240605,30850,24.64,20240909,0.61,N,204320,1000,469 억,,12011653,N,N,17,N,00,N +20241129,141044,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38750,550,2,1.44,4197765450,109338,30.32,38450,38850,37900,49650,26750,38200,38392.59,25.58,0,-4628,39800,39000,38400,37600,37000,39400,38000,470,11450,1000,28260,50,1,46957120,18196,13.42,0.82,12,0.23,2887.00,47505.00,50000,20240605,-22.50,30850,20240909,25.61,50000,-22.50,20240605,30850,25.61,20240909,50000,-22.50,20240605,30850,25.61,20240909,0.61,N,204320,1000,469 억,,12011653,N,N,17,N,00,N +20241129,131040,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38750,550,2,1.44,3322628900,86741,24.06,38450,38800,37900,49650,26750,38200,38305.20,25.58,0,3314,39800,39000,38400,37600,37000,39400,38000,470,11450,1000,28260,50,1,46957120,18196,13.42,0.82,12,0.18,2887.00,47505.00,50000,20240605,-22.50,30850,20240909,25.61,50000,-22.50,20240605,30850,25.61,20240909,50000,-22.50,20240605,30850,25.61,20240909,0.61,N,204320,1000,469 억,,12011653,N,N,17,N,00,N +20241129,121041,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38350,150,2,0.39,2707719100,70766,19.63,38450,38550,37900,49650,26750,38200,38263.01,25.58,0,991,39800,39000,38400,37600,37000,39400,38000,470,11450,1000,28260,50,1,46957120,18008,13.28,0.81,12,0.15,2887.00,47505.00,50000,20240605,-23.30,30850,20240909,24.31,50000,-23.30,20240605,30850,24.31,20240909,50000,-23.30,20240605,30850,24.31,20240909,0.61,N,204320,1000,469 억,,12011653,N,N,17,N,00,N +20241129,111044,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38300,100,2,0.26,2304679500,60229,16.70,38450,38550,37900,49650,26750,38200,38265.30,25.58,0,1854,39800,39000,38400,37600,37000,39400,38000,470,11450,1000,28260,50,1,46957120,17985,13.27,0.81,12,0.13,2887.00,47505.00,50000,20240605,-23.40,30850,20240909,24.15,50000,-23.40,20240605,30850,24.15,20240909,50000,-23.40,20240605,30850,24.15,20240909,0.61,N,204320,1000,469 억,,12011653,N,N,17,N,00,N +20241129,101037,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38250,50,2,0.13,1798825800,47022,13.04,38450,38550,37900,49650,26750,38200,38255.01,25.58,0,3498,39800,39000,38400,37600,37000,39400,38000,470,11450,1000,28260,50,1,46957120,17961,13.25,0.81,12,0.10,2887.00,47505.00,50000,20240605,-23.50,30850,20240909,23.99,50000,-23.50,20240605,30850,23.99,20240909,50000,-23.50,20240605,30850,23.99,20240909,0.61,N,204320,1000,469 억,,12011653,N,N,17,N,00,N +20241129,091041,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38250,50,2,0.13,420821800,11005,3.05,38450,38450,37950,49650,26750,38200,38239.22,25.58,0,1467,39800,39000,38400,37600,37000,39400,38000,470,11450,1000,28260,50,1,46957120,17961,13.25,0.81,12,0.02,2887.00,47505.00,50000,20240605,-23.50,30850,20240909,23.99,50000,-23.50,20240605,30850,23.99,20240909,50000,-23.50,20240605,30850,23.99,20240909,0.61,N,204320,1000,469 억,,12011653,N,N,17,N,00,N 20241128,161026,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38200,750,2,2.00,13820660800,359447,50.34,37800,39200,37800,48650,26250,37450,38451.70,25.49,0,46907,41950,39700,38500,36250,35050,39100,35650,470,11200,1000,27710,50,1,46957120,17938,13.23,0.80,12,0.77,2887.00,47505.00,50000,20240605,-23.60,30850,20240909,23.82,50000,-23.60,20240605,30850,23.82,20240909,50000,-23.60,20240605,30850,23.82,20240909,0.62,N,204320,1000,469 억,,11968835,N,N,17,N,00,N 20241128,151046,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38150,700,2,1.87,13366069500,347540,48.68,37800,39200,37800,48650,26250,37450,38460.48,25.49,0,45342,41950,39700,38500,36250,35050,39100,35650,470,11200,1000,27710,50,1,46957120,17914,13.21,0.80,12,0.74,2887.00,47505.00,50000,20240605,-23.70,30850,20240909,23.66,50000,-23.70,20240605,30850,23.66,20240909,50000,-23.70,20240605,30850,23.66,20240909,0.62,N,204320,1000,469 억,,11968835,N,N,1331,N,00,N 20241128,141044,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38300,850,2,2.27,12302598100,319701,44.78,37800,39200,37800,48650,26250,37450,38483.12,25.49,0,45246,41950,39700,38500,36250,35050,39100,35650,470,11200,1000,27710,50,1,46957120,17985,13.27,0.81,12,0.68,2887.00,47505.00,50000,20240605,-23.40,30850,20240909,24.15,50000,-23.40,20240605,30850,24.15,20240909,50000,-23.40,20240605,30850,24.15,20240909,0.62,N,204320,1000,469 억,,11968835,N,N,1331,N,00,N diff --git a/204610/price/prices-20241101.csv b/204610/price/prices-20241101.csv index b022194a1105..948863198edd 100644 --- a/204610/price/prices-20241101.csv +++ b/204610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1452,-8,5,-0.55,514304131,352655,165.62,1452,1472,1435,1898,1022,1460,1458.44,1.77,0,38050,1480,1470,1460,1450,1440,1475,1455,68,438,100,1080,1,1,63921720,928,17.29,0.96,12,0.55,84.00,1505.00,1521,20231204,-4.54,1007,20240805,44.19,1476,-1.63,20241119,1007,44.19,20240805,1521,-4.54,20231204,1007,44.19,20240805,2.41,N,204610,100,67 억,,1131668,N,N,0,N,00,N +20241129,151042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1459,-1,5,-0.07,502219757,344343,161.71,1452,1472,1435,1898,1022,1460,1458.49,1.77,0,39881,1480,1470,1460,1450,1440,1475,1455,68,438,100,1080,1,1,63921720,933,17.37,0.97,12,0.54,84.00,1505.00,1521,20231204,-4.08,1007,20240805,44.89,1476,-1.15,20241119,1007,44.89,20240805,1521,-4.08,20231204,1007,44.89,20240805,2.41,N,204610,100,67 억,,1131668,N,N,0,N,00,N +20241129,141045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1466,6,2,0.41,418563183,286851,134.71,1452,1472,1435,1898,1022,1460,1459.17,1.77,0,50118,1480,1470,1460,1450,1440,1475,1455,68,438,100,1080,1,1,63921720,937,17.45,0.97,12,0.45,84.00,1505.00,1521,20231204,-3.62,1007,20240805,45.58,1476,-0.68,20241119,1007,45.58,20240805,1521,-3.62,20231204,1007,45.58,20240805,2.41,N,204610,100,67 억,,1131668,N,N,0,N,00,N +20241129,131040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1470,10,2,0.68,330606434,226976,106.59,1452,1472,1435,1898,1022,1460,1456.57,1.77,0,53095,1480,1470,1460,1450,1440,1475,1455,68,438,100,1080,1,1,63921720,940,17.50,0.98,12,0.36,84.00,1505.00,1521,20231204,-3.35,1007,20240805,45.98,1476,-0.41,20241119,1007,45.98,20240805,1521,-3.35,20231204,1007,45.98,20240805,2.41,N,204610,100,67 억,,1131668,N,N,0,N,00,N +20241129,121041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1469,9,2,0.62,310258344,213128,100.09,1452,1472,1435,1898,1022,1460,1455.74,1.77,0,52834,1480,1470,1460,1450,1440,1475,1455,68,438,100,1080,1,1,63921720,939,17.49,0.98,12,0.33,84.00,1505.00,1521,20231204,-3.42,1007,20240805,45.88,1476,-0.47,20241119,1007,45.88,20240805,1521,-3.42,20231204,1007,45.88,20240805,2.41,N,204610,100,67 억,,1131668,N,N,0,N,00,N +20241129,111045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1464,4,2,0.27,252145809,173539,81.50,1452,1466,1435,1898,1022,1460,1452.96,1.77,0,40403,1480,1470,1460,1450,1440,1475,1455,68,438,100,1080,1,1,63921720,936,17.43,0.97,12,0.27,84.00,1505.00,1521,20231204,-3.75,1007,20240805,45.38,1476,-0.81,20241119,1007,45.38,20240805,1521,-3.75,20231204,1007,45.38,20240805,2.41,N,204610,100,67 억,,1131668,N,N,0,N,00,N +20241129,101037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1463,3,2,0.21,172945492,119120,55.94,1452,1466,1440,1898,1022,1460,1451.86,1.77,0,23380,1480,1470,1460,1450,1440,1475,1455,68,438,100,1080,1,1,63921720,935,17.42,0.97,12,0.19,84.00,1505.00,1521,20231204,-3.81,1007,20240805,45.28,1476,-0.88,20241119,1007,45.28,20240805,1521,-3.81,20231204,1007,45.28,20240805,2.41,N,204610,100,67 억,,1131668,N,N,0,N,00,N +20241129,091041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1442,-18,5,-1.23,32059856,22136,10.40,1452,1466,1441,1898,1022,1460,1448.31,1.77,0,-13090,1480,1470,1460,1450,1440,1475,1455,68,438,100,1080,1,1,63921720,922,17.17,0.96,12,0.03,84.00,1505.00,1521,20231204,-5.19,1007,20240805,43.20,1476,-2.30,20241119,1007,43.20,20240805,1521,-5.19,20231204,1007,43.20,20240805,2.41,N,204610,100,67 억,,1131668,N,N,0,N,00,N 20241128,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1460,6,2,0.41,310667795,212797,64.43,1455,1470,1450,1890,1018,1454,1459.92,1.84,0,-40272,1492,1473,1449,1430,1406,1482,1439,68,436,100,1070,1,1,63921720,933,17.38,0.97,12,0.33,84.00,1505.00,1521,20231204,-4.01,1007,20240805,44.99,1476,-1.08,20241119,1007,44.99,20240805,1521,-4.01,20231204,1007,44.99,20240805,2.44,N,204610,100,67 억,,1176867,N,N,0,N,00,N 20241128,151047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1456,2,2,0.14,290730992,199112,60.28,1455,1470,1450,1890,1018,1454,1460.14,1.84,0,-37305,1492,1473,1449,1430,1406,1482,1439,68,436,100,1070,1,1,63921720,931,17.33,0.97,12,0.31,84.00,1505.00,1521,20231204,-4.27,1007,20240805,44.59,1476,-1.36,20241119,1007,44.59,20240805,1521,-4.27,20231204,1007,44.59,20240805,2.44,N,204610,100,67 억,,1176867,N,N,0,N,00,N 20241128,141044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1461,7,2,0.48,244306502,167280,50.65,1455,1470,1450,1890,1018,1454,1460.46,1.84,0,-21459,1492,1473,1449,1430,1406,1482,1439,68,436,100,1070,1,1,63921720,934,17.39,0.97,12,0.26,84.00,1505.00,1521,20231204,-3.94,1007,20240805,45.08,1476,-1.02,20241119,1007,45.08,20240805,1521,-3.94,20231204,1007,45.08,20240805,2.44,N,204610,100,67 억,,1176867,N,N,0,N,00,N diff --git a/204620/price/prices-20241101.csv b/204620/price/prices-20241101.csv index 8aca8acbddca..66766c7aba4d 100644 --- a/204620/price/prices-20241101.csv +++ b/204620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4030,-205,5,-4.84,4654999605,1131762,44.99,4235,4330,3995,5500,2965,4235,4113.58,9.02,0,-78134,4611,4422,4161,3972,3711,4517,4067,306,1265,500,2960,5,1,61116035,2463,-25.51,2.52,12,1.85,-158.00,1597.00,7200,20240412,-44.03,3130,20240909,28.75,7200,-44.03,20240412,3130,28.75,20240909,7200,-44.03,20240412,3130,28.75,20240909,1.03,N,204620,500,305 억,,5515182,N,N,0,N,00,N +20241129,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4035,-200,5,-4.72,4418964005,1073131,42.66,4235,4330,3995,5500,2965,4235,4117.51,9.02,0,-85765,4611,4422,4161,3972,3711,4517,4067,306,1265,500,2960,5,1,61116035,2466,-25.54,2.53,12,1.76,-158.00,1597.00,7200,20240412,-43.96,3130,20240909,28.91,7200,-43.96,20240412,3130,28.91,20240909,7200,-43.96,20240412,3130,28.91,20240909,1.03,N,204620,500,305 억,,5515182,N,N,0,N,00,N +20241129,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4030,-205,5,-4.84,3916191445,948115,37.69,4235,4330,3995,5500,2965,4235,4130.18,9.02,0,-71941,4611,4422,4161,3972,3711,4517,4067,306,1265,500,2960,5,1,61116035,2463,-25.51,2.52,12,1.55,-158.00,1597.00,7200,20240412,-44.03,3130,20240909,28.75,7200,-44.03,20240412,3130,28.75,20240909,7200,-44.03,20240412,3130,28.75,20240909,1.03,N,204620,500,305 억,,5515182,N,N,0,N,00,N +20241129,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,-180,5,-4.25,3589456955,867365,34.48,4235,4330,3995,5500,2965,4235,4138.02,9.02,0,-45884,4611,4422,4161,3972,3711,4517,4067,306,1265,500,2960,5,1,61116035,2478,-25.66,2.54,12,1.42,-158.00,1597.00,7200,20240412,-43.68,3130,20240909,29.55,7200,-43.68,20240412,3130,29.55,20240909,7200,-43.68,20240412,3130,29.55,20240909,1.03,N,204620,500,305 억,,5515182,N,N,0,N,00,N +20241129,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,-165,5,-3.90,3365117690,812059,32.28,4235,4330,3995,5500,2965,4235,4143.61,9.02,0,-25394,4611,4422,4161,3972,3711,4517,4067,306,1265,500,2960,5,1,61116035,2487,-25.76,2.55,12,1.33,-158.00,1597.00,7200,20240412,-43.47,3130,20240909,30.03,7200,-43.47,20240412,3130,30.03,20240909,7200,-43.47,20240412,3130,30.03,20240909,1.03,N,204620,500,305 억,,5515182,N,N,0,N,00,N +20241129,111045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4060,-175,5,-4.13,3111327490,749543,29.79,4235,4330,3995,5500,2965,4235,4150.64,9.02,0,2261,4611,4422,4161,3972,3711,4517,4067,306,1265,500,2960,5,1,61116035,2481,-25.70,2.54,12,1.23,-158.00,1597.00,7200,20240412,-43.61,3130,20240909,29.71,7200,-43.61,20240412,3130,29.71,20240909,7200,-43.61,20240412,3130,29.71,20240909,1.03,N,204620,500,305 억,,5515182,N,N,0,N,00,N +20241129,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,-165,5,-3.90,2440882635,584058,23.22,4235,4330,3995,5500,2965,4235,4178.90,9.02,0,19844,4611,4422,4161,3972,3711,4517,4067,306,1265,500,2960,5,1,61116035,2487,-25.76,2.55,12,0.96,-158.00,1597.00,7200,20240412,-43.47,3130,20240909,30.03,7200,-43.47,20240412,3130,30.03,20240909,7200,-43.47,20240412,3130,30.03,20240909,1.03,N,204620,500,305 억,,5515182,N,N,0,N,00,N +20241129,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4205,-30,5,-0.71,1006501280,235814,9.37,4235,4330,4170,5500,2965,4235,4268.61,9.02,0,-22166,4611,4422,4161,3972,3711,4517,4067,306,1265,500,2960,5,1,61116035,2570,-26.61,2.63,12,0.39,-158.00,1597.00,7200,20240412,-41.60,3130,20240909,34.35,7200,-41.60,20240412,3130,34.35,20240909,7200,-41.60,20240412,3130,34.35,20240909,1.03,N,204620,500,305 억,,5515182,N,N,0,N,00,N 20241128,161027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4235,160,2,3.93,10452161420,2506660,525.03,4075,4350,3900,5290,2855,4075,4169.45,9.45,0,-216629,4215,4145,4070,4000,3925,4107,3962,306,1215,500,2850,5,1,61116035,2588,-26.80,2.65,12,4.10,-158.00,1597.00,7200,20240412,-41.18,3130,20240909,35.30,7200,-41.18,20240412,3130,35.30,20240909,7200,-41.18,20240412,3130,35.30,20240909,1.03,N,204620,500,305 억,,5775008,N,N,0,N,00,N 20241128,151047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4215,140,2,3.44,10014520170,2403147,503.35,4075,4350,3900,5290,2855,4075,4167.25,9.45,0,-221686,4215,4145,4070,4000,3925,4107,3962,306,1215,500,2850,5,1,61116035,2576,-26.68,2.64,12,3.93,-158.00,1597.00,7200,20240412,-41.46,3130,20240909,34.66,7200,-41.46,20240412,3130,34.66,20240909,7200,-41.46,20240412,3130,34.66,20240909,1.03,N,204620,500,305 억,,5775008,N,N,0,N,00,N 20241128,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4015,-60,5,-1.47,1980705430,497341,104.17,4075,4090,3900,5290,2855,4075,3982.59,9.45,0,-83868,4215,4145,4070,4000,3925,4107,3962,306,1215,500,2850,5,1,61116035,2454,-25.41,2.51,12,0.81,-158.00,1597.00,7200,20240412,-44.24,3130,20240909,28.27,7200,-44.24,20240412,3130,28.27,20240909,7200,-44.24,20240412,3130,28.27,20240909,1.03,N,204620,500,305 억,,5775008,N,N,0,N,00,N diff --git a/204630/price/prices-20241101.csv b/204630/price/prices-20241101.csv index 3908925227a2..add6dc258bce 100644 --- a/204630/price/prices-20241101.csv +++ b/204630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161026,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241129,151043,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241129,141045,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241129,131041,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241129,121042,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241129,111045,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241129,101038,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241129,091042,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241128,161027,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241128,151047,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241128,141045,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20241101.csv b/204840/price/prices-20241101.csv index f16b5def306a..88e10bd68ae6 100644 --- a/204840/price/prices-20241101.csv +++ b/204840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-10,5,-0.99,67456439,67557,96.33,1015,1015,992,1319,711,1015,998.51,0.27,0,-3751,1029,1021,1010,1002,991,1026,1007,77,304,100,690,1,1,76865206,772,-16.75,5.10,12,0.09,-60.00,197.00,1709,20231122,-41.19,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1540,-34.74,20240306,974,3.18,20241115,0.07,N,204840,100,76 억,,206505,N,N,0,N,00,N +20241129,151043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,994,-21,5,-2.07,64285413,64389,91.81,1015,1015,992,1319,711,1015,998.39,0.27,0,-2275,1029,1021,1010,1002,991,1026,1007,77,304,100,690,1,1,76865206,764,-16.57,5.05,12,0.08,-60.00,197.00,1709,20231122,-41.84,974,20241115,2.05,1540,-35.45,20240306,974,2.05,20241115,1540,-35.45,20240306,974,2.05,20241115,0.07,N,204840,100,76 억,,206505,N,N,0,N,00,N +20241129,141046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1002,-13,5,-1.28,51751116,51802,73.86,1015,1015,992,1319,711,1015,999.02,0.27,0,-2781,1029,1021,1010,1002,991,1026,1007,77,304,100,690,1,1,76865206,770,-16.70,5.09,12,0.07,-60.00,197.00,1709,20231122,-41.37,974,20241115,2.87,1540,-34.94,20240306,974,2.87,20241115,1540,-34.94,20240306,974,2.87,20241115,0.07,N,204840,100,76 억,,206505,N,N,0,N,00,N +20241129,131042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,996,-19,5,-1.87,40785430,40818,58.20,1015,1015,992,1319,711,1015,999.20,0.27,0,-3159,1029,1021,1010,1002,991,1026,1007,77,304,100,690,1,1,76865206,766,-16.60,5.06,12,0.05,-60.00,197.00,1709,20231122,-41.72,974,20241115,2.26,1540,-35.32,20240306,974,2.26,20241115,1540,-35.32,20240306,974,2.26,20241115,0.07,N,204840,100,76 억,,206505,N,N,0,N,00,N +20241129,121042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,-12,5,-1.18,35201624,35220,50.22,1015,1015,992,1319,711,1015,999.48,0.27,0,-2968,1029,1021,1010,1002,991,1026,1007,77,304,100,690,1,1,76865206,771,-16.72,5.09,12,0.05,-60.00,197.00,1709,20231122,-41.31,974,20241115,2.98,1540,-34.87,20240306,974,2.98,20241115,1540,-34.87,20240306,974,2.98,20241115,0.07,N,204840,100,76 억,,206505,N,N,0,N,00,N +20241129,111046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-10,5,-0.99,28366823,28370,40.45,1015,1015,992,1319,711,1015,999.89,0.27,0,-2096,1029,1021,1010,1002,991,1026,1007,77,304,100,690,1,1,76865206,772,-16.75,5.10,12,0.04,-60.00,197.00,1709,20231122,-41.19,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1540,-34.74,20240306,974,3.18,20241115,0.07,N,204840,100,76 억,,206505,N,N,0,N,00,N +20241129,101038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,-8,5,-0.79,11114295,11070,15.78,1015,1015,998,1319,711,1015,1004.00,0.27,0,-2543,1029,1021,1010,1002,991,1026,1007,77,304,100,690,1,1,76865206,774,-16.78,5.11,12,0.01,-60.00,197.00,1709,20231122,-41.08,974,20241115,3.39,1540,-34.61,20240306,974,3.39,20241115,1540,-34.61,20240306,974,3.39,20241115,0.07,N,204840,100,76 억,,206505,N,N,0,N,00,N +20241129,091042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-15,5,-1.48,1971859,1955,2.79,1015,1015,1000,1319,711,1015,1008.62,0.27,0,-784,1029,1021,1010,1002,991,1026,1007,77,304,100,690,1,1,76865206,769,-16.67,5.08,12,0.00,-60.00,197.00,1709,20231122,-41.49,974,20241115,2.67,1540,-35.06,20240306,974,2.67,20241115,1540,-35.06,20240306,974,2.67,20241115,0.07,N,204840,100,76 억,,206505,N,N,0,N,00,N 20241128,161028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,4,2,0.40,70492123,70128,222.46,1009,1018,999,1314,708,1011,1005.19,0.27,0,210,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,780,-16.92,5.15,12,0.09,-60.00,197.00,1830,20231121,-44.54,974,20241115,4.21,1540,-34.09,20240306,974,4.21,20241115,1589,-36.12,20231128,974,4.21,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N 20241128,151048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,4,2,0.40,67626122,67304,213.50,1009,1018,999,1314,708,1011,1004.79,0.27,0,1034,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,780,-16.92,5.15,12,0.09,-60.00,197.00,1830,20231121,-44.54,974,20241115,4.21,1540,-34.09,20240306,974,4.21,20241115,1589,-36.12,20231128,974,4.21,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N 20241128,141045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-6,5,-0.59,64555327,64249,203.81,1009,1018,999,1314,708,1011,1004.77,0.27,0,2453,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,772,-16.75,5.10,12,0.08,-60.00,197.00,1830,20231121,-45.08,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1589,-36.75,20231128,974,3.18,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N diff --git a/205100/price/prices-20241101.csv b/205100/price/prices-20241101.csv index e9e53cc5a65e..34252d4a3a46 100644 --- a/205100/price/prices-20241101.csv +++ b/205100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161026,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1884,3,2,0.16,787761219,419280,109.52,1906,1906,1851,2445,1317,1881,1878.84,1.76,0,-27423,1960,1920,1895,1855,1830,1908,1843,72,564,100,1390,1,1,71963431,1356,12.99,1.27,12,0.58,145.00,1489.00,3180,20240109,-40.75,1616,20240805,16.58,3180,-40.75,20240109,1616,16.58,20240805,3180,-40.75,20240109,1616,16.58,20240805,3.85,N,205100,100,71 억,,1266778,N,N,954,N,00,N +20241129,151043,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1884,3,2,0.16,757784923,403367,105.36,1906,1906,1851,2445,1317,1881,1878.65,1.76,0,-20716,1960,1920,1895,1855,1830,1908,1843,72,564,100,1390,1,1,71963431,1356,12.99,1.27,12,0.56,145.00,1489.00,3180,20240109,-40.75,1616,20240805,16.58,3180,-40.75,20240109,1616,16.58,20240805,3180,-40.75,20240109,1616,16.58,20240805,3.85,N,205100,100,71 억,,1266778,N,N,0,N,00,N +20241129,141046,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1888,7,2,0.37,702951467,374234,97.75,1906,1906,1851,2445,1317,1881,1878.37,1.76,0,-16376,1960,1920,1895,1855,1830,1908,1843,72,564,100,1390,1,1,71963431,1359,13.02,1.27,12,0.52,145.00,1489.00,3180,20240109,-40.63,1616,20240805,16.83,3180,-40.63,20240109,1616,16.83,20240805,3180,-40.63,20240109,1616,16.83,20240805,3.85,N,205100,100,71 억,,1266778,N,N,0,N,00,N +20241129,131042,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1890,9,2,0.48,649719602,346162,90.42,1906,1906,1851,2445,1317,1881,1876.92,1.76,0,-16481,1960,1920,1895,1855,1830,1908,1843,72,564,100,1390,1,1,71963431,1360,13.03,1.27,12,0.48,145.00,1489.00,3180,20240109,-40.57,1616,20240805,16.96,3180,-40.57,20240109,1616,16.96,20240805,3180,-40.57,20240109,1616,16.96,20240805,3.85,N,205100,100,71 억,,1266778,N,N,0,N,00,N +20241129,121043,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1873,-8,5,-0.43,441571348,236051,61.66,1906,1906,1851,2445,1317,1881,1870.66,1.76,0,-14424,1960,1920,1895,1855,1830,1908,1843,72,564,100,1390,1,1,71963431,1348,12.92,1.26,12,0.33,145.00,1489.00,3180,20240109,-41.10,1616,20240805,15.90,3180,-41.10,20240109,1616,15.90,20240805,3180,-41.10,20240109,1616,15.90,20240805,3.85,N,205100,100,71 억,,1266778,N,N,0,N,00,N +20241129,111046,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1881,0,3,0.00,343656683,183760,48.00,1906,1906,1851,2445,1317,1881,1870.14,1.76,0,15340,1960,1920,1895,1855,1830,1908,1843,72,564,100,1390,1,1,71963431,1354,12.97,1.26,12,0.26,145.00,1489.00,3180,20240109,-40.85,1616,20240805,16.40,3180,-40.85,20240109,1616,16.40,20240805,3180,-40.85,20240109,1616,16.40,20240805,3.85,N,205100,100,71 억,,1266778,N,N,0,N,00,N +20241129,101039,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1859,-22,5,-1.17,198907392,106526,27.82,1906,1906,1851,2445,1317,1881,1867.22,1.76,0,1492,1960,1920,1895,1855,1830,1908,1843,72,564,100,1390,1,1,71963431,1338,12.82,1.25,12,0.15,145.00,1489.00,3180,20240109,-41.54,1616,20240805,15.04,3180,-41.54,20240109,1616,15.04,20240805,3180,-41.54,20240109,1616,15.04,20240805,3.85,N,205100,100,71 억,,1266778,N,N,0,N,00,N +20241129,091042,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1867,-14,5,-0.74,72709788,38713,10.11,1906,1906,1851,2445,1317,1881,1878.17,1.76,0,-9997,1960,1920,1895,1855,1830,1908,1843,72,564,100,1390,1,1,71963431,1344,12.88,1.25,12,0.05,145.00,1489.00,3180,20240109,-41.29,1616,20240805,15.53,3180,-41.29,20240109,1616,15.53,20240805,3180,-41.29,20240109,1616,15.53,20240805,3.85,N,205100,100,71 억,,1266778,N,N,0,N,00,N 20241128,161028,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1881,-47,5,-2.44,713384382,376534,47.67,1929,1935,1870,2505,1350,1928,1894.61,1.81,0,-32251,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1354,12.97,1.26,12,0.52,145.00,1489.00,3180,20240109,-40.85,1616,20240805,16.40,3180,-40.85,20240109,1616,16.40,20240805,3180,-40.85,20240109,1616,16.40,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N 20241128,151048,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1881,-47,5,-2.44,693830510,366114,46.35,1929,1935,1870,2505,1350,1928,1895.12,1.81,0,-31715,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1354,12.97,1.26,12,0.51,145.00,1489.00,3180,20240109,-40.85,1616,20240805,16.40,3180,-40.85,20240109,1616,16.40,20240805,3180,-40.85,20240109,1616,16.40,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N 20241128,141045,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1880,-48,5,-2.49,565814820,297886,37.71,1929,1935,1879,2505,1350,1928,1899.43,1.81,0,-32443,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1353,12.97,1.26,12,0.41,145.00,1489.00,3180,20240109,-40.88,1616,20240805,16.34,3180,-40.88,20240109,1616,16.34,20240805,3180,-40.88,20240109,1616,16.34,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N diff --git a/205470/price/prices-20241101.csv b/205470/price/prices-20241101.csv index ed423e7fd6f4..88157718d0da 100644 --- a/205470/price/prices-20241101.csv +++ b/205470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1833,-57,5,-3.02,5901771663,3174608,17.85,1892,1929,1820,2455,1323,1890,1859.10,7.34,0,-196170,2120,2004,1934,1818,1748,2063,1877,130,565,100,1320,1,1,129375009,2371,-4.28,0.75,12,2.45,-428.00,2453.00,3235,20240819,-43.34,1489,20241015,23.10,3235,-43.34,20240819,1489,23.10,20241015,3235,-43.34,20240819,1489,23.10,20241015,5.48,N,205470,100,129 억,,9498800,N,N,3,N,00,N +20241129,151044,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1847,-43,5,-2.28,5672759961,3049892,17.14,1892,1929,1820,2455,1323,1890,1859.99,7.34,0,-216743,2120,2004,1934,1818,1748,2063,1877,130,565,100,1320,1,1,129375009,2390,-4.32,0.75,12,2.36,-428.00,2453.00,3235,20240819,-42.91,1489,20241015,24.04,3235,-42.91,20240819,1489,24.04,20241015,3235,-42.91,20240819,1489,24.04,20241015,5.48,N,205470,100,129 억,,9498800,N,N,3,N,00,N +20241129,141046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1830,-60,5,-3.17,5137473468,2758568,15.51,1892,1929,1820,2455,1323,1890,1862.37,7.34,0,-331231,2120,2004,1934,1818,1748,2063,1877,130,565,100,1320,1,1,129375009,2368,-4.28,0.75,12,2.13,-428.00,2453.00,3235,20240819,-43.43,1489,20241015,22.90,3235,-43.43,20240819,1489,22.90,20241015,3235,-43.43,20240819,1489,22.90,20241015,5.48,N,205470,100,129 억,,9498800,N,N,3,N,00,N +20241129,131042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1844,-46,5,-2.43,4859900440,2607468,14.66,1892,1929,1820,2455,1323,1890,1863.84,7.34,0,-338181,2120,2004,1934,1818,1748,2063,1877,130,565,100,1320,1,1,129375009,2386,-4.31,0.75,12,2.02,-428.00,2453.00,3235,20240819,-43.00,1489,20241015,23.84,3235,-43.00,20240819,1489,23.84,20241015,3235,-43.00,20240819,1489,23.84,20241015,5.48,N,205470,100,129 억,,9498800,N,N,3,N,00,N +20241129,121043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1830,-60,5,-3.17,4440837606,2379129,13.37,1892,1929,1820,2455,1323,1890,1866.58,7.34,0,-247538,2120,2004,1934,1818,1748,2063,1877,130,565,100,1320,1,1,129375009,2368,-4.28,0.75,12,1.84,-428.00,2453.00,3235,20240819,-43.43,1489,20241015,22.90,3235,-43.43,20240819,1489,22.90,20241015,3235,-43.43,20240819,1489,22.90,20241015,5.48,N,205470,100,129 억,,9498800,N,N,3,N,00,N +20241129,111046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1825,-65,5,-3.44,4027342291,2152527,12.10,1892,1929,1820,2455,1323,1890,1870.98,7.34,0,-218191,2120,2004,1934,1818,1748,2063,1877,130,565,100,1320,1,1,129375009,2361,-4.26,0.74,12,1.66,-428.00,2453.00,3235,20240819,-43.59,1489,20241015,22.57,3235,-43.59,20240819,1489,22.57,20241015,3235,-43.59,20240819,1489,22.57,20241015,5.48,N,205470,100,129 억,,9498800,N,N,3,N,00,N +20241129,101039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1863,-27,5,-1.43,2769845456,1468825,8.26,1892,1929,1856,2455,1323,1890,1885.76,7.34,0,-215190,2120,2004,1934,1818,1748,2063,1877,130,565,100,1320,1,1,129375009,2410,-4.35,0.76,12,1.14,-428.00,2453.00,3235,20240819,-42.41,1489,20241015,25.12,3235,-42.41,20240819,1489,25.12,20241015,3235,-42.41,20240819,1489,25.12,20241015,5.48,N,205470,100,129 억,,9498800,N,N,3,N,00,N +20241129,091043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1900,10,2,0.53,1027820120,540627,3.04,1892,1929,1880,2455,1323,1890,1901.16,7.34,0,-181625,2120,2004,1934,1818,1748,2063,1877,130,565,100,1320,1,1,129375009,2458,-4.44,0.77,12,0.42,-428.00,2453.00,3235,20240819,-41.27,1489,20241015,27.60,3235,-41.27,20240819,1489,27.60,20241015,3235,-41.27,20240819,1489,27.60,20241015,5.48,N,205470,100,129 억,,9498800,N,N,3,N,00,N 20241128,161028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1890,34,2,1.83,34872794350,17695286,352.14,1870,2050,1864,2410,1300,1856,1970.97,7.44,0,-122779,1982,1919,1874,1811,1766,1896,1788,130,554,100,1290,1,1,129375009,2445,-4.42,0.77,12,13.68,-428.00,2453.00,3235,20240819,-41.58,1489,20241015,26.93,3235,-41.58,20240819,1489,26.93,20241015,3235,-41.58,20240819,1489,26.93,20241015,5.39,N,205470,100,129 억,,9626019,N,N,3,N,00,N 20241128,151048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1902,46,2,2.48,34086934388,17280039,343.87,1870,2050,1864,2410,1300,1856,1972.69,7.44,0,-208460,1982,1919,1874,1811,1766,1896,1788,130,554,100,1290,1,1,129375009,2461,-4.44,0.78,12,13.36,-428.00,2453.00,3235,20240819,-41.21,1489,20241015,27.74,3235,-41.21,20240819,1489,27.74,20241015,3235,-41.21,20240819,1489,27.74,20241015,5.39,N,205470,100,129 억,,9626019,N,N,2029,N,00,N 20241128,141046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1915,59,2,3.18,32730548549,16568549,329.71,1870,2050,1864,2410,1300,1856,1975.54,7.44,0,-185777,1982,1919,1874,1811,1766,1896,1788,130,554,100,1290,1,1,129375009,2478,-4.47,0.78,12,12.81,-428.00,2453.00,3235,20240819,-40.80,1489,20241015,28.61,3235,-40.80,20240819,1489,28.61,20241015,3235,-40.80,20240819,1489,28.61,20241015,5.39,N,205470,100,129 억,,9626019,N,N,2029,N,00,N diff --git a/205500/price/prices-20241101.csv b/205500/price/prices-20241101.csv index 192e9e33701c..919147236183 100644 --- a/205500/price/prices-20241101.csv +++ b/205500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1014,-5,5,-0.49,85093368,85012,125.45,1030,1040,985,1324,714,1019,1000.96,0.21,0,3928,1047,1033,1015,1001,983,1024,992,260,305,500,710,1,1,51928120,527,-3.93,1.75,12,0.16,-258.00,580.00,2245,20240207,-54.83,980,20241112,3.47,2245,-54.83,20240207,980,3.47,20241112,2245,-54.83,20240207,980,3.47,20241112,0.00,N,205500,500,259 억,,109043,N,N,0,N,00,N +20241129,151044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1007,-12,5,-1.18,79131265,79132,116.78,1030,1040,985,1324,714,1019,999.99,0.21,0,4385,1047,1033,1015,1001,983,1024,992,260,305,500,710,1,1,51928120,523,-3.90,1.74,12,0.15,-258.00,580.00,2245,20240207,-55.14,980,20241112,2.76,2245,-55.14,20240207,980,2.76,20241112,2245,-55.14,20240207,980,2.76,20241112,0.00,N,205500,500,259 억,,109043,N,N,0,N,00,N +20241129,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1011,-8,5,-0.79,24271667,24073,35.52,1030,1040,1001,1324,714,1019,1008.25,0.21,0,-266,1047,1033,1015,1001,983,1024,992,260,305,500,710,1,1,51928120,525,-3.92,1.74,12,0.05,-258.00,580.00,2245,20240207,-54.97,980,20241112,3.16,2245,-54.97,20240207,980,3.16,20241112,2245,-54.97,20240207,980,3.16,20241112,0.00,N,205500,500,259 억,,109043,N,N,0,N,00,N +20241129,131043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1015,-4,5,-0.39,23771372,23577,34.79,1030,1040,1001,1324,714,1019,1008.24,0.21,0,-236,1047,1033,1015,1001,983,1024,992,260,305,500,710,1,1,51928120,527,-3.93,1.75,12,0.05,-258.00,580.00,2245,20240207,-54.79,980,20241112,3.57,2245,-54.79,20240207,980,3.57,20241112,2245,-54.79,20240207,980,3.57,20241112,0.00,N,205500,500,259 억,,109043,N,N,0,N,00,N +20241129,121043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1013,-6,5,-0.59,17019738,16855,24.87,1030,1040,1001,1324,714,1019,1009.77,0.21,0,-166,1047,1033,1015,1001,983,1024,992,260,305,500,710,1,1,51928120,526,-3.93,1.75,12,0.03,-258.00,580.00,2245,20240207,-54.88,980,20241112,3.37,2245,-54.88,20240207,980,3.37,20241112,2245,-54.88,20240207,980,3.37,20241112,0.00,N,205500,500,259 억,,109043,N,N,0,N,00,N +20241129,111047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1019,0,3,0.00,14378129,14259,21.04,1030,1040,1001,1324,714,1019,1008.35,0.21,0,-145,1047,1033,1015,1001,983,1024,992,260,305,500,710,1,1,51928120,529,-3.95,1.76,12,0.03,-258.00,580.00,2245,20240207,-54.61,980,20241112,3.98,2245,-54.61,20240207,980,3.98,20241112,2245,-54.61,20240207,980,3.98,20241112,0.00,N,205500,500,259 억,,109043,N,N,0,N,00,N +20241129,101039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1020,1,2,0.10,3759334,3695,5.45,1030,1040,1001,1324,714,1019,1017.41,0.21,0,-80,1047,1033,1015,1001,983,1024,992,260,305,500,710,1,1,51928120,530,-3.95,1.76,12,0.01,-258.00,580.00,2245,20240207,-54.57,980,20241112,4.08,2245,-54.57,20240207,980,4.08,20241112,2245,-54.57,20240207,980,4.08,20241112,0.00,N,205500,500,259 억,,109043,N,N,0,N,00,N +20241129,091043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1026,7,2,0.69,3152003,3091,4.56,1030,1040,1001,1324,714,1019,1019.74,0.21,0,-54,1047,1033,1015,1001,983,1024,992,260,305,500,710,1,1,51928120,533,-3.98,1.77,12,0.01,-258.00,580.00,2245,20240207,-54.30,980,20241112,4.69,2245,-54.30,20240207,980,4.69,20241112,2245,-54.30,20240207,980,4.69,20241112,0.00,N,205500,500,259 억,,109043,N,N,0,N,00,N 20241128,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1019,-4,5,-0.39,68162058,67764,117.55,1023,1029,997,1329,717,1023,1005.87,0.21,0,253,1053,1038,1024,1009,995,1031,1002,260,306,500,710,1,1,51928120,529,-3.95,1.76,12,0.13,-258.00,580.00,2245,20240207,-54.61,980,20241112,3.98,2245,-54.61,20240207,980,3.98,20241112,2245,-54.61,20240207,980,3.98,20241112,0.00,N,205500,500,259 억,,108790,N,N,0,N,00,N 20241128,151048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1018,-5,5,-0.49,65803275,65442,113.52,1023,1029,997,1329,717,1023,1005.52,0.21,0,427,1053,1038,1024,1009,995,1031,1002,260,306,500,710,1,1,51928120,529,-3.95,1.76,12,0.13,-258.00,580.00,2245,20240207,-54.65,980,20241112,3.88,2245,-54.65,20240207,980,3.88,20241112,2245,-54.65,20240207,980,3.88,20241112,0.00,N,205500,500,259 억,,108790,N,N,0,N,00,N 20241128,141046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1005,-18,5,-1.76,62305237,61993,107.54,1023,1029,997,1329,717,1023,1005.04,0.21,0,732,1053,1038,1024,1009,995,1031,1002,260,306,500,710,1,1,51928120,522,-3.90,1.73,12,0.12,-258.00,580.00,2245,20240207,-55.23,980,20241112,2.55,2245,-55.23,20240207,980,2.55,20241112,2245,-55.23,20240207,980,2.55,20241112,0.00,N,205500,500,259 억,,108790,N,N,0,N,00,N diff --git a/206400/price/prices-20241101.csv b/206400/price/prices-20241101.csv index 5b2a1e628115..d4eea3d96351 100644 --- a/206400/price/prices-20241101.csv +++ b/206400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161027,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3670,-30,5,-0.81,305435755,83248,99.88,3700,3790,3570,4810,2590,3700,3668.99,0.00,0,-11642,3863,3781,3663,3581,3463,3722,3522,184,1110,500,2590,5,1,36777826,1350,-14.01,1.38,12,0.23,-262.00,2655.00,4890,20240214,-24.95,2730,20240909,34.43,4890,-24.95,20240214,2730,34.43,20240909,4890,-24.95,20240214,2730,34.43,20240909,2.46,N,206400,500,183 억,,0,N,N,0,N,00,N +20241129,151044,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3640,-60,5,-1.62,294201885,80182,96.21,3700,3790,3570,4810,2590,3700,3669.18,0.00,0,-10454,3863,3781,3663,3581,3463,3722,3522,184,1110,500,2590,5,1,36777826,1339,-13.89,1.37,12,0.22,-262.00,2655.00,4890,20240214,-25.56,2730,20240909,33.33,4890,-25.56,20240214,2730,33.33,20240909,4890,-25.56,20240214,2730,33.33,20240909,2.46,N,206400,500,183 억,,0,N,N,0,N,00,N +20241129,141047,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3635,-65,5,-1.76,275744200,75079,90.08,3700,3790,3570,4810,2590,3700,3672.72,0.00,0,-9763,3863,3781,3663,3581,3463,3722,3522,184,1110,500,2590,5,1,36777826,1337,-13.87,1.37,12,0.20,-262.00,2655.00,4890,20240214,-25.66,2730,20240909,33.15,4890,-25.66,20240214,2730,33.15,20240909,4890,-25.66,20240214,2730,33.15,20240909,2.46,N,206400,500,183 억,,0,N,N,0,N,00,N +20241129,131043,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3640,-60,5,-1.62,275313335,74960,89.94,3700,3790,3570,4810,2590,3700,3672.80,0.00,0,-9703,3863,3781,3663,3581,3463,3722,3522,184,1110,500,2590,5,1,36777826,1339,-13.89,1.37,12,0.20,-262.00,2655.00,4890,20240214,-25.56,2730,20240909,33.33,4890,-25.56,20240214,2730,33.33,20240909,4890,-25.56,20240214,2730,33.33,20240909,2.46,N,206400,500,183 억,,0,N,N,0,N,00,N +20241129,121044,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3630,-70,5,-1.89,253386920,68858,82.62,3700,3790,3580,4810,2590,3700,3679.85,0.00,0,-9919,3863,3781,3663,3581,3463,3722,3522,184,1110,500,2590,5,1,36777826,1335,-13.85,1.37,12,0.19,-262.00,2655.00,4890,20240214,-25.77,2730,20240909,32.97,4890,-25.77,20240214,2730,32.97,20240909,4890,-25.77,20240214,2730,32.97,20240909,2.46,N,206400,500,183 억,,0,N,N,0,N,00,N +20241129,111047,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3625,-75,5,-2.03,233254455,63274,75.92,3700,3790,3600,4810,2590,3700,3686.42,0.00,0,-10672,3863,3781,3663,3581,3463,3722,3522,184,1110,500,2590,5,1,36777826,1333,-13.84,1.37,12,0.17,-262.00,2655.00,4890,20240214,-25.87,2730,20240909,32.78,4890,-25.87,20240214,2730,32.78,20240909,4890,-25.87,20240214,2730,32.78,20240909,2.46,N,206400,500,183 억,,0,N,N,0,N,00,N +20241129,101040,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3645,-55,5,-1.49,192833980,52077,62.48,3700,3790,3600,4810,2590,3700,3702.86,0.00,0,-8653,3863,3781,3663,3581,3463,3722,3522,184,1110,500,2590,5,1,36777826,1341,-13.91,1.37,12,0.14,-262.00,2655.00,4890,20240214,-25.46,2730,20240909,33.52,4890,-25.46,20240214,2730,33.52,20240909,4890,-25.46,20240214,2730,33.52,20240909,2.46,N,206400,500,183 억,,0,N,N,0,N,00,N +20241129,091043,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3710,10,2,0.27,98481545,26323,31.58,3700,3790,3695,4810,2590,3700,3741.27,0.00,0,-2607,3863,3781,3663,3581,3463,3722,3522,184,1110,500,2590,5,1,36777826,1364,-14.16,1.40,12,0.07,-262.00,2655.00,4890,20240214,-24.13,2730,20240909,35.90,4890,-24.13,20240214,2730,35.90,20240909,4890,-24.13,20240214,2730,35.90,20240909,2.46,N,206400,500,183 억,,0,N,N,0,N,00,N 20241128,161029,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,-5,5,-0.13,301380445,83344,76.19,3735,3745,3545,4815,2595,3705,3616.10,0.00,0,-6175,3875,3790,3695,3610,3515,3742,3562,182,1110,500,2590,5,1,36448278,1349,-14.12,1.39,12,0.23,-262.00,2655.00,4890,20240214,-24.34,2730,20240909,35.53,4890,-24.34,20240214,2730,35.53,20240909,4890,-24.34,20240214,2730,35.53,20240909,2.46,N,206400,500,182 억,,0,N,N,0,N,00,N 20241128,151049,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3605,-100,5,-2.70,257342295,71302,65.18,3735,3745,3545,4815,2595,3705,3609.19,0.00,0,-3973,3875,3790,3695,3610,3515,3742,3562,182,1110,500,2590,5,1,36448278,1314,-13.76,1.36,12,0.20,-262.00,2655.00,4890,20240214,-26.28,2730,20240909,32.05,4890,-26.28,20240214,2730,32.05,20240909,4890,-26.28,20240214,2730,32.05,20240909,2.46,N,206400,500,182 억,,0,N,N,0,N,00,N 20241128,141046,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3585,-120,5,-3.24,222334310,61535,56.25,3735,3745,3545,4815,2595,3705,3613.14,0.00,0,-7104,3875,3790,3695,3610,3515,3742,3562,182,1110,500,2590,5,1,36448278,1307,-13.68,1.35,12,0.17,-262.00,2655.00,4890,20240214,-26.69,2730,20240909,31.32,4890,-26.69,20240214,2730,31.32,20240909,4890,-26.69,20240214,2730,31.32,20240909,2.46,N,206400,500,182 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20241101.csv b/206560/price/prices-20241101.csv index 3d41a9117ef7..71d3ef6c374a 100644 --- a/206560/price/prices-20241101.csv +++ b/206560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8600,360,2,4.37,2371346670,280361,147.61,8310,8630,8140,10710,5770,8240,8457.89,1.02,0,5242,8826,8532,8386,8092,7946,8460,8020,127,2470,500,5930,10,1,25411736,2185,-143.33,3.93,12,1.10,-60.00,2186.00,10620,20240109,-19.02,4870,20240805,76.59,10620,-19.02,20240109,4870,76.59,20240805,10620,-19.02,20240109,4870,76.59,20240805,2.35,N,206560,500,127 억,,259526,N,N,683,N,00,N +20241129,151045,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8520,280,2,3.40,2209439460,261470,137.67,8310,8630,8140,10710,5770,8240,8450.07,1.02,0,6249,8826,8532,8386,8092,7946,8460,8020,127,2470,500,5930,10,1,25411736,2165,-142.00,3.90,12,1.03,-60.00,2186.00,10620,20240109,-19.77,4870,20240805,74.95,10620,-19.77,20240109,4870,74.95,20240805,10620,-19.77,20240109,4870,74.95,20240805,2.35,N,206560,500,127 억,,259526,N,N,69,N,00,N +20241129,141047,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8580,340,2,4.13,1809487130,214418,112.89,8310,8630,8140,10710,5770,8240,8439.06,1.02,0,12050,8826,8532,8386,8092,7946,8460,8020,127,2470,500,5930,10,1,25411736,2180,-143.00,3.92,12,0.84,-60.00,2186.00,10620,20240109,-19.21,4870,20240805,76.18,10620,-19.21,20240109,4870,76.18,20240805,10620,-19.21,20240109,4870,76.18,20240805,2.35,N,206560,500,127 억,,259526,N,N,69,N,00,N +20241129,131043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8510,270,2,3.28,1319289350,157191,82.76,8310,8560,8140,10710,5770,8240,8392.91,1.02,0,4973,8826,8532,8386,8092,7946,8460,8020,127,2470,500,5930,10,1,25411736,2163,-141.83,3.89,12,0.62,-60.00,2186.00,10620,20240109,-19.87,4870,20240805,74.74,10620,-19.87,20240109,4870,74.74,20240805,10620,-19.87,20240109,4870,74.74,20240805,2.35,N,206560,500,127 억,,259526,N,N,69,N,00,N +20241129,121044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8490,250,2,3.03,1066214190,127485,67.12,8310,8510,8140,10710,5770,8240,8363.45,1.02,0,5813,8826,8532,8386,8092,7946,8460,8020,127,2470,500,5930,10,1,25411736,2157,-141.50,3.88,12,0.50,-60.00,2186.00,10620,20240109,-20.06,4870,20240805,74.33,10620,-20.06,20240109,4870,74.33,20240805,10620,-20.06,20240109,4870,74.33,20240805,2.35,N,206560,500,127 억,,259526,N,N,69,N,00,N +20241129,111047,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,190,2,2.31,536088910,64719,34.08,8310,8450,8140,10710,5770,8240,8283.33,1.02,0,-7818,8826,8532,8386,8092,7946,8460,8020,127,2470,500,5930,10,1,25411736,2142,-140.50,3.86,12,0.25,-60.00,2186.00,10620,20240109,-20.62,4870,20240805,73.10,10620,-20.62,20240109,4870,73.10,20240805,10620,-20.62,20240109,4870,73.10,20240805,2.35,N,206560,500,127 억,,259526,N,N,69,N,00,N +20241129,101040,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8290,50,2,0.61,256599330,31254,16.46,8310,8330,8140,10710,5770,8240,8210.13,1.02,0,-10937,8826,8532,8386,8092,7946,8460,8020,127,2470,500,5930,10,1,25411736,2107,-138.17,3.79,12,0.12,-60.00,2186.00,10620,20240109,-21.94,4870,20240805,70.23,10620,-21.94,20240109,4870,70.23,20240805,10620,-21.94,20240109,4870,70.23,20240805,2.35,N,206560,500,127 억,,259526,N,N,69,N,00,N +20241129,091044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8190,-50,5,-0.61,73341060,8941,4.71,8310,8330,8160,10710,5770,8240,8202.78,1.02,0,-6097,8826,8532,8386,8092,7946,8460,8020,127,2470,500,5930,10,1,25411736,2081,-136.50,3.75,12,0.04,-60.00,2186.00,10620,20240109,-22.88,4870,20240805,68.17,10620,-22.88,20240109,4870,68.17,20240805,10620,-22.88,20240109,4870,68.17,20240805,2.35,N,206560,500,127 억,,259526,N,N,69,N,00,N 20241128,161029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,-160,5,-1.90,1567312500,186623,85.36,8350,8680,8240,10920,5880,8400,8398.67,1.21,0,-46380,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2094,-137.33,3.77,12,0.73,-60.00,2186.00,10620,20240109,-22.41,4870,20240805,69.20,10620,-22.41,20240109,4870,69.20,20240805,10620,-22.41,20240109,4870,69.20,20240805,2.35,N,206560,500,127 억,,306534,N,N,69,N,00,N 20241128,151049,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,-120,5,-1.43,1487228210,176912,80.91,8350,8680,8240,10920,5880,8400,8406.60,1.21,0,-47248,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2104,-138.00,3.79,12,0.70,-60.00,2186.00,10620,20240109,-22.03,4870,20240805,70.02,10620,-22.03,20240109,4870,70.02,20240805,10620,-22.03,20240109,4870,70.02,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N 20241128,141046,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8290,-110,5,-1.31,1412202840,167859,76.77,8350,8680,8240,10920,5880,8400,8413.03,1.21,0,-42188,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2107,-138.17,3.79,12,0.66,-60.00,2186.00,10620,20240109,-21.94,4870,20240805,70.23,10620,-21.94,20240109,4870,70.23,20240805,10620,-21.94,20240109,4870,70.23,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N diff --git a/206640/price/prices-20241101.csv b/206640/price/prices-20241101.csv index b6c5ea1c04ee..76ae04733ba6 100644 --- a/206640/price/prices-20241101.csv +++ b/206640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161028,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17440,100,2,0.58,4930168330,280642,53.73,17210,17900,17210,22500,12140,17340,17567.65,2.76,0,1678,18733,18036,17063,16366,15393,18385,16715,235,5160,1000,12480,10,1,23486560,4096,15.78,1.97,12,1.19,1105.00,8846.00,22150,20231220,-21.26,13350,20241022,30.64,21050,-17.15,20240819,13350,30.64,20241022,22150,-21.26,20231220,13350,30.64,20241022,4.88,N,206640,1000,234 억,,648359,N,N,14,N,00,N +20241129,151045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17340,0,3,0.00,4716747500,268362,51.38,17210,17900,17210,22500,12140,17340,17576.27,2.76,0,-1293,18733,18036,17063,16366,15393,18385,16715,235,5160,1000,12480,10,1,23486560,4073,15.69,1.96,12,1.14,1105.00,8846.00,22150,20231220,-21.72,13350,20241022,29.89,21050,-17.62,20240819,13350,29.89,20241022,22150,-21.72,20231220,13350,29.89,20241022,4.88,N,206640,1000,234 억,,648359,N,N,43,N,00,N +20241129,141048,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17520,180,2,1.04,4416795490,251168,48.09,17210,17900,17210,22500,12140,17340,17585.25,2.76,0,-3655,18733,18036,17063,16366,15393,18385,16715,235,5160,1000,12480,10,1,23486560,4115,15.86,1.98,12,1.07,1105.00,8846.00,22150,20231220,-20.90,13350,20241022,31.24,21050,-16.77,20240819,13350,31.24,20241022,22150,-20.90,20231220,13350,31.24,20241022,4.88,N,206640,1000,234 억,,648359,N,N,43,N,00,N +20241129,131043,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17540,200,2,1.15,3864802910,219464,42.02,17210,17900,17210,22500,12140,17340,17610.48,2.76,0,-10028,18733,18036,17063,16366,15393,18385,16715,235,5160,1000,12480,10,1,23486560,4120,15.87,1.98,12,0.93,1105.00,8846.00,22150,20231220,-20.81,13350,20241022,31.39,21050,-16.67,20240819,13350,31.39,20241022,22150,-20.81,20231220,13350,31.39,20241022,4.88,N,206640,1000,234 억,,648359,N,N,43,N,00,N +20241129,121044,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17400,60,2,0.35,3589832940,203722,39.01,17210,17900,17210,22500,12140,17340,17621.55,2.76,0,-8477,18733,18036,17063,16366,15393,18385,16715,235,5160,1000,12480,10,1,23486560,4087,15.75,1.97,12,0.87,1105.00,8846.00,22150,20231220,-21.44,13350,20241022,30.34,21050,-17.34,20240819,13350,30.34,20241022,22150,-21.44,20231220,13350,30.34,20241022,4.88,N,206640,1000,234 억,,648359,N,N,43,N,00,N +20241129,111048,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17670,330,2,1.90,3063083510,173653,33.25,17210,17900,17210,22500,12140,17340,17639.51,2.76,0,-10135,18733,18036,17063,16366,15393,18385,16715,235,5160,1000,12480,10,1,23486560,4150,15.99,2.00,12,0.74,1105.00,8846.00,22150,20231220,-20.23,13350,20241022,32.36,21050,-16.06,20240819,13350,32.36,20241022,22150,-20.23,20231220,13350,32.36,20241022,4.88,N,206640,1000,234 억,,648359,N,N,43,N,00,N +20241129,101040,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17730,390,2,2.25,2280165210,129480,24.79,17210,17900,17210,22500,12140,17340,17610.66,2.76,0,-12353,18733,18036,17063,16366,15393,18385,16715,235,5160,1000,12480,10,1,23486560,4164,16.05,2.00,12,0.55,1105.00,8846.00,22150,20231220,-19.95,13350,20241022,32.81,21050,-15.77,20240819,13350,32.81,20241022,22150,-19.95,20231220,13350,32.81,20241022,4.88,N,206640,1000,234 억,,648359,N,N,43,N,00,N +20241129,091044,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17720,380,2,2.19,1047050570,59262,11.35,17210,17900,17210,22500,12140,17340,17669.45,2.76,0,-8253,18733,18036,17063,16366,15393,18385,16715,235,5160,1000,12480,10,1,23486560,4162,16.04,2.00,12,0.25,1105.00,8846.00,22150,20231220,-20.00,13350,20241022,32.73,21050,-15.82,20240819,13350,32.73,20241022,22150,-20.00,20231220,13350,32.73,20241022,4.88,N,206640,1000,234 억,,648359,N,N,43,N,00,N 20241128,161030,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17340,1080,2,6.64,8993255180,521397,496.00,16260,17760,16090,21100,11390,16260,17248.37,2.48,0,79546,16913,16586,16013,15686,15113,16750,15850,235,4840,1000,11700,10,1,23486560,4073,15.69,1.96,12,2.22,1105.00,8846.00,22150,20231220,-21.72,13350,20241022,29.89,21050,-17.62,20240819,13350,29.89,20241022,22150,-21.72,20231220,13350,29.89,20241022,4.95,N,206640,1000,234 억,,582716,N,N,43,N,00,N 20241128,151050,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17260,1000,2,6.15,8812970360,510982,486.09,16260,17760,16090,21100,11390,16260,17247.12,2.48,0,77447,16913,16586,16013,15686,15113,16750,15850,235,4840,1000,11700,10,1,23486560,4054,15.62,1.95,12,2.18,1105.00,8846.00,22150,20231220,-22.08,13350,20241022,29.29,21050,-18.00,20240819,13350,29.29,20241022,22150,-22.08,20231220,13350,29.29,20241022,4.95,N,206640,1000,234 억,,582716,N,N,2,N,00,N 20241128,141047,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,17540,1280,2,7.87,7320054500,425763,405.02,16260,17670,16090,21100,11390,16260,17192.79,2.48,0,63503,16913,16586,16013,15686,15113,16750,15850,235,4840,1000,11700,10,1,23486560,4120,15.87,1.98,12,1.81,1105.00,8846.00,22150,20231220,-20.81,13350,20241022,31.39,21050,-16.67,20240819,13350,31.39,20241022,22150,-20.81,20231220,13350,31.39,20241022,4.95,N,206640,1000,234 억,,582716,N,N,2,N,00,N diff --git a/206650/price/prices-20241101.csv b/206650/price/prices-20241101.csv index 8d826c2eb509..d5def60de454 100644 --- a/206650/price/prices-20241101.csv +++ b/206650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,20,2,0.16,4970444280,382987,183.87,12880,13410,12750,16740,9020,12880,12978.17,9.65,0,-94882,13320,13100,12840,12620,12360,13210,12730,183,3860,500,9530,10,1,36534307,4713,-33.86,4.22,12,1.05,-381.00,3055.00,18800,20241106,-31.38,8740,20231204,47.60,18800,-31.38,20241106,9350,37.97,20240805,18800,-31.38,20241106,8740,47.60,20231204,1.77,N,206650,500,182 억,,3526626,N,N,244,N,00,N +20241129,151045,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12890,10,2,0.08,4757128300,366459,175.93,12880,13410,12750,16740,9020,12880,12981.34,9.65,0,-89342,13320,13100,12840,12620,12360,13210,12730,183,3860,500,9530,10,1,36534307,4709,-33.83,4.22,12,1.00,-381.00,3055.00,18800,20241106,-31.44,8740,20231204,47.48,18800,-31.44,20241106,9350,37.86,20240805,18800,-31.44,20241106,8740,47.48,20231204,1.77,N,206650,500,182 억,,3526626,N,N,16,N,00,N +20241129,141048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12830,-50,5,-0.39,4019045280,308952,148.32,12880,13410,12750,16740,9020,12880,13008.64,9.65,0,-82464,13320,13100,12840,12620,12360,13210,12730,183,3860,500,9530,10,1,36534307,4687,-33.67,4.20,12,0.85,-381.00,3055.00,18800,20241106,-31.76,8740,20231204,46.80,18800,-31.76,20241106,9350,37.22,20240805,18800,-31.76,20241106,8740,46.80,20231204,1.77,N,206650,500,182 억,,3526626,N,N,16,N,00,N +20241129,131044,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,20,2,0.16,3595918960,276058,132.53,12880,13410,12750,16740,9020,12880,13025.95,9.65,0,-77353,13320,13100,12840,12620,12360,13210,12730,183,3860,500,9530,10,1,36534307,4713,-33.86,4.22,12,0.76,-381.00,3055.00,18800,20241106,-31.38,8740,20231204,47.60,18800,-31.38,20241106,9350,37.97,20240805,18800,-31.38,20241106,8740,47.60,20231204,1.77,N,206650,500,182 억,,3526626,N,N,16,N,00,N +20241129,121045,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12930,50,2,0.39,3367944130,258427,124.07,12880,13410,12750,16740,9020,12880,13032.48,9.65,0,-75614,13320,13100,12840,12620,12360,13210,12730,183,3860,500,9530,10,1,36534307,4724,-33.94,4.23,12,0.71,-381.00,3055.00,18800,20241106,-31.22,8740,20231204,47.94,18800,-31.22,20241106,9350,38.29,20240805,18800,-31.22,20241106,8740,47.94,20231204,1.77,N,206650,500,182 억,,3526626,N,N,16,N,00,N +20241129,111048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12920,40,2,0.31,3039480920,232984,111.85,12880,13410,12750,16740,9020,12880,13045.88,9.65,0,-72167,13320,13100,12840,12620,12360,13210,12730,183,3860,500,9530,10,1,36534307,4720,-33.91,4.23,12,0.64,-381.00,3055.00,18800,20241106,-31.28,8740,20231204,47.83,18800,-31.28,20241106,9350,38.18,20240805,18800,-31.28,20241106,8740,47.83,20231204,1.77,N,206650,500,182 억,,3526626,N,N,16,N,00,N +20241129,101041,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12870,-10,5,-0.08,2621592390,200536,96.27,12880,13410,12750,16740,9020,12880,13072.93,9.65,0,-53950,13320,13100,12840,12620,12360,13210,12730,183,3860,500,9530,10,1,36534307,4702,-33.78,4.21,12,0.55,-381.00,3055.00,18800,20241106,-31.54,8740,20231204,47.25,18800,-31.54,20241106,9350,37.65,20240805,18800,-31.54,20241106,8740,47.25,20231204,1.77,N,206650,500,182 억,,3526626,N,N,16,N,00,N +20241129,091044,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13070,190,2,1.48,237636860,18325,8.80,12880,13090,12870,16740,9020,12880,12967.91,9.65,0,-4567,13320,13100,12840,12620,12360,13210,12730,183,3860,500,9530,10,1,36534307,4775,-34.30,4.28,12,0.05,-381.00,3055.00,18800,20241106,-30.48,8740,20231204,49.54,18800,-30.48,20241106,9350,39.79,20240805,18800,-30.48,20241106,8740,49.54,20231204,1.77,N,206650,500,182 억,,3526626,N,N,16,N,00,N 20241128,161030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12880,230,2,1.82,2656147330,206727,111.60,12580,13060,12580,16440,8860,12650,12848.31,9.64,0,1108,13023,12836,12713,12526,12403,12775,12465,183,3790,500,9360,10,1,36534307,4706,-33.81,4.22,12,0.57,-381.00,3055.00,18800,20241106,-31.49,8740,20231204,47.37,18800,-31.49,20241106,9350,37.75,20240805,18800,-31.49,20241106,8740,47.37,20231204,1.77,N,206650,500,182 억,,3520692,N,N,16,N,00,N 20241128,151050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12840,190,2,1.50,2456057060,191164,103.20,12580,13060,12580,16440,8860,12650,12847.91,9.64,0,-2222,13023,12836,12713,12526,12403,12775,12465,183,3790,500,9360,10,1,36534307,4691,-33.70,4.20,12,0.52,-381.00,3055.00,18800,20241106,-31.70,8740,20231204,46.91,18800,-31.70,20241106,9350,37.33,20240805,18800,-31.70,20241106,8740,46.91,20231204,1.77,N,206650,500,182 억,,3520692,N,N,397,N,00,N 20241128,141047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,250,2,1.98,1851920510,144421,77.97,12580,12960,12580,16440,8860,12650,12823.07,9.64,0,-1817,13023,12836,12713,12526,12403,12775,12465,183,3790,500,9360,10,1,36534307,4713,-33.86,4.22,12,0.40,-381.00,3055.00,18800,20241106,-31.38,8740,20231204,47.60,18800,-31.38,20241106,9350,37.97,20240805,18800,-31.38,20241106,8740,47.60,20231204,1.77,N,206650,500,182 억,,3520692,N,N,397,N,00,N diff --git a/206950/price/prices-20241101.csv b/206950/price/prices-20241101.csv index 2e35d9e8934f..959d60115af2 100644 --- a/206950/price/prices-20241101.csv +++ b/206950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161029,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,74640,32,400.00,2530,2530,1888,2530,1870,2200,2332.50,0.00,0,0,2406,2302,2096,1992,1786,2355,2045,70,330,500,1360,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241129,151046,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,74640,32,400.00,2530,2530,1888,2530,1870,2200,2332.50,0.00,0,0,2406,2302,2096,1992,1786,2355,2045,70,330,500,1360,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241129,141048,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,74640,32,400.00,2530,2530,1888,2530,1870,2200,2332.50,0.00,0,0,2406,2302,2096,1992,1786,2355,2045,70,330,500,1360,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241129,131044,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,74640,32,400.00,2530,2530,1888,2530,1870,2200,2332.50,0.00,0,0,2406,2302,2096,1992,1786,2355,2045,70,330,500,1360,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241129,121045,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,44158,18,225.00,2530,2530,1888,2530,1870,2200,2453.22,0.00,0,0,2406,2302,2096,1992,1786,2355,2045,70,330,500,1360,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241129,111048,57,100.00,KONEX,,,N,N,N,N, ,N,2500,300,2,13.64,41958,17,212.50,2530,2530,1888,2530,1870,2200,2468.12,0.00,0,0,2406,2302,2096,1992,1786,2355,2045,70,330,500,1360,5,1,14077265,352,5.01,2.22,12,0.00,499.00,1128.00,3105,20240424,-19.48,1751,20240828,42.78,3105,-19.48,20240424,1751,42.78,20240828,3105,-19.48,20240424,1751,42.78,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241129,101041,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,9458,4,50.00,2530,2530,1888,2530,1870,2200,2364.50,0.00,0,0,2406,2302,2096,1992,1786,2355,2045,70,330,500,1360,5,1,14077265,355,5.05,2.23,12,0.00,499.00,1128.00,3105,20240424,-18.84,1751,20240828,43.92,3105,-18.84,20240424,1751,43.92,20240828,3105,-18.84,20240424,1751,43.92,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241129,091045,57,100.00,KONEX,,,N,N,N,N, ,N,2530,330,1,15.00,2530,1,12.50,2530,2530,2530,2530,1870,2200,2530.00,0.00,0,0,2406,2302,2096,1992,1786,2355,2045,70,330,500,1360,5,1,14077265,356,5.07,2.24,12,0.00,499.00,1128.00,3105,20240424,-18.52,1751,20240828,44.49,3105,-18.52,20240424,1751,44.49,20240828,3105,-18.52,20240424,1751,44.49,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241128,161030,57,100.00,KONEX,,,N,N,N,N, ,N,2200,269,2,13.93,16790,8,7.92,2200,2200,1890,2220,1642,1931,2098.75,0.00,0,0,2556,2243,2087,1774,1618,2165,1696,70,289,500,1190,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241128,151050,57,100.00,KONEX,,,N,N,N,N, ,N,2200,269,2,13.93,16790,8,7.92,2200,2200,1890,2220,1642,1931,2098.75,0.00,0,0,2556,2243,2087,1774,1618,2165,1696,70,289,500,1190,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241128,141047,57,100.00,KONEX,,,N,N,N,N, ,N,2200,269,2,13.93,16790,8,7.92,2200,2200,1890,2220,1642,1931,2098.75,0.00,0,0,2556,2243,2087,1774,1618,2165,1696,70,289,500,1190,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20241101.csv b/207490/price/prices-20241101.csv index 5bcfee1018f5..36ae90ff1c12 100644 --- a/207490/price/prices-20241101.csv +++ b/207490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161029,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241129,151046,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241129,141049,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241129,131044,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241129,121045,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241129,111048,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241129,101041,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241129,091045,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241128,161031,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,690000,100,0.00,6900,6900,6900,7930,5870,6900,6900.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241128,151050,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,690000,100,0.00,6900,6900,6900,7930,5870,6900,6900.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241128,141048,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,690000,100,0.00,6900,6900,6900,7930,5870,6900,6900.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20241101.csv b/207760/price/prices-20241101.csv index aa3abe55ab15..8fb96edfae6d 100644 --- a/207760/price/prices-20241101.csv +++ b/207760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161029,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1211,-26,5,-2.10,137246091,113496,82.96,1233,1234,1200,1608,866,1237,1209.26,1.04,0,-25584,1268,1252,1244,1228,1220,1248,1224,83,371,100,790,1,1,83079783,1006,-8.07,1.61,12,0.14,-150.00,752.00,3190,20240220,-62.04,1154,20241115,4.94,3190,-62.04,20240220,1154,4.94,20241115,3190,-62.04,20240220,1154,4.94,20241115,3.60,N,207760,100,83 억,,864089,N,N,2254,N,00,N +20241129,151046,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1209,-28,5,-2.26,134513200,111238,81.31,1233,1234,1200,1608,866,1237,1209.24,1.04,0,-24600,1268,1252,1244,1228,1220,1248,1224,83,371,100,790,1,1,83079783,1004,-8.06,1.61,12,0.13,-150.00,752.00,3190,20240220,-62.10,1154,20241115,4.77,3190,-62.10,20240220,1154,4.77,20241115,3190,-62.10,20240220,1154,4.77,20241115,3.60,N,207760,100,83 억,,864089,N,N,12834,N,00,N +20241129,141049,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1214,-23,5,-1.86,123828751,102406,74.86,1233,1234,1200,1608,866,1237,1209.19,1.04,0,-29174,1268,1252,1244,1228,1220,1248,1224,83,371,100,790,1,1,83079783,1009,-8.09,1.61,12,0.12,-150.00,752.00,3190,20240220,-61.94,1154,20241115,5.20,3190,-61.94,20240220,1154,5.20,20241115,3190,-61.94,20240220,1154,5.20,20241115,3.60,N,207760,100,83 억,,864089,N,N,12834,N,00,N +20241129,131045,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1206,-31,5,-2.51,114463373,94679,69.21,1233,1234,1200,1608,866,1237,1208.96,1.04,0,-34419,1268,1252,1244,1228,1220,1248,1224,83,371,100,790,1,1,83079783,1002,-8.04,1.60,12,0.11,-150.00,752.00,3190,20240220,-62.19,1154,20241115,4.51,3190,-62.19,20240220,1154,4.51,20241115,3190,-62.19,20240220,1154,4.51,20241115,3.60,N,207760,100,83 억,,864089,N,N,12834,N,00,N +20241129,121045,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1206,-31,5,-2.51,105684195,87409,63.90,1233,1234,1200,1608,866,1237,1209.08,1.04,0,-36869,1268,1252,1244,1228,1220,1248,1224,83,371,100,790,1,1,83079783,1002,-8.04,1.60,12,0.11,-150.00,752.00,3190,20240220,-62.19,1154,20241115,4.51,3190,-62.19,20240220,1154,4.51,20241115,3190,-62.19,20240220,1154,4.51,20241115,3.60,N,207760,100,83 억,,864089,N,N,12834,N,00,N +20241129,111049,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1204,-33,5,-2.67,86391509,71422,52.21,1233,1234,1200,1608,866,1237,1209.59,1.04,0,-30378,1268,1252,1244,1228,1220,1248,1224,83,371,100,790,1,1,83079783,1000,-8.03,1.60,12,0.09,-150.00,752.00,3190,20240220,-62.26,1154,20241115,4.33,3190,-62.26,20240220,1154,4.33,20241115,3190,-62.26,20240220,1154,4.33,20241115,3.60,N,207760,100,83 억,,864089,N,N,12834,N,00,N +20241129,101042,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1206,-31,5,-2.51,75812586,62628,45.78,1233,1234,1200,1608,866,1237,1210.52,1.04,0,-30539,1268,1252,1244,1228,1220,1248,1224,83,371,100,790,1,1,83079783,1002,-8.04,1.60,12,0.08,-150.00,752.00,3190,20240220,-62.19,1154,20241115,4.51,3190,-62.19,20240220,1154,4.51,20241115,3190,-62.19,20240220,1154,4.51,20241115,3.60,N,207760,100,83 억,,864089,N,N,12834,N,00,N +20241129,091045,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1212,-25,5,-2.02,21225909,17387,12.71,1233,1234,1211,1608,866,1237,1220.79,1.04,0,-11710,1268,1252,1244,1228,1220,1248,1224,83,371,100,790,1,1,83079783,1007,-8.08,1.61,12,0.02,-150.00,752.00,3190,20240220,-62.01,1154,20241115,5.03,3190,-62.01,20240220,1154,5.03,20241115,3190,-62.01,20240220,1154,5.03,20241115,3.60,N,207760,100,83 억,,864089,N,N,12834,N,00,N 20241128,161031,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1237,-16,5,-1.28,170263752,136651,88.38,1240,1260,1236,1628,878,1253,1246.27,1.05,0,-6172,1287,1270,1248,1231,1209,1259,1220,83,375,100,800,1,1,83079783,1028,-8.25,1.64,12,0.16,-150.00,752.00,3190,20240220,-61.22,1154,20241115,7.19,3190,-61.22,20240220,1154,7.19,20241115,3190,-61.22,20240220,1154,7.19,20241115,3.60,N,207760,100,83 억,,870216,N,N,12834,N,00,N 20241128,151051,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1246,-7,5,-0.56,147709658,118429,76.60,1240,1260,1236,1628,878,1253,1247.24,1.05,0,-5678,1287,1270,1248,1231,1209,1259,1220,83,375,100,800,1,1,83079783,1035,-8.31,1.66,12,0.14,-150.00,752.00,3190,20240220,-60.94,1154,20241115,7.97,3190,-60.94,20240220,1154,7.97,20241115,3190,-60.94,20240220,1154,7.97,20241115,3.60,N,207760,100,83 억,,870216,N,N,673,N,00,N 20241128,141048,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1241,-12,5,-0.96,141210863,113197,73.21,1240,1260,1236,1628,878,1253,1247.48,1.05,0,-5627,1287,1270,1248,1231,1209,1259,1220,83,375,100,800,1,1,83079783,1031,-8.27,1.65,12,0.14,-150.00,752.00,3190,20240220,-61.10,1154,20241115,7.54,3190,-61.10,20240220,1154,7.54,20241115,3190,-61.10,20240220,1154,7.54,20241115,3.60,N,207760,100,83 억,,870216,N,N,673,N,00,N diff --git a/207940/price/prices-20241101.csv b/207940/price/prices-20241101.csv index 1820aed2929c..8d8f26d8fba4 100644 --- a/207940/price/prices-20241101.csv +++ b/207940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161030,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,975000,-25000,5,-2.50,80055222000,81238,67.04,1002000,1007000,973000,1300000,700000,1000000,985481.60,13.23,-3220,-12304,1035333,1017666,982333,964666,929333,1026500,973500,1779,300000,2500,780000,1000,1,71174000,693947,80.91,7.06,12,0.11,12051.00,138119.00,1113000,20241022,-12.40,698000,20231214,39.68,1113000,-12.40,20241022,721000,35.23,20240530,1113000,-12.40,20241022,698000,39.68,20231214,0.08,N,207940,2500,1779 억,,9414429,N,N,171,N,00,N +20241129,151047,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,980000,-20000,5,-2.00,63508169000,64276,53.04,1002000,1007000,978000,1300000,700000,1000000,988052.67,13.23,-3220,-9986,1035333,1017666,982333,964666,929333,1026500,973500,1779,300000,2500,780000,1000,1,71174000,697505,81.32,7.10,12,0.09,12051.00,138119.00,1113000,20241022,-11.95,698000,20231214,40.40,1113000,-11.95,20241022,721000,35.92,20240530,1113000,-11.95,20241022,698000,40.40,20231214,0.08,N,207940,2500,1779 억,,9414429,N,N,161,N,00,N +20241129,141049,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,986000,-14000,5,-1.40,51466340000,52016,42.92,1002000,1007000,979000,1300000,700000,1000000,989431.24,13.23,-3220,-4571,1035333,1017666,982333,964666,929333,1026500,973500,1779,300000,2500,780000,1000,1,71174000,701776,81.82,7.14,12,0.07,12051.00,138119.00,1113000,20241022,-11.41,698000,20231214,41.26,1113000,-11.41,20241022,721000,36.75,20240530,1113000,-11.41,20241022,698000,41.26,20231214,0.08,N,207940,2500,1779 억,,9414429,N,N,161,N,00,N +20241129,131045,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,986000,-14000,5,-1.40,42797557000,43229,35.67,1002000,1007000,979000,1300000,700000,1000000,990017.75,13.23,-3220,-1840,1035333,1017666,982333,964666,929333,1026500,973500,1779,300000,2500,780000,1000,1,71174000,701776,81.82,7.14,12,0.06,12051.00,138119.00,1113000,20241022,-11.41,698000,20231214,41.26,1113000,-11.41,20241022,721000,36.75,20240530,1113000,-11.41,20241022,698000,41.26,20231214,0.08,N,207940,2500,1779 억,,9414429,N,N,161,N,00,N +20241129,121046,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,988000,-12000,5,-1.20,34123539000,34406,28.39,1002000,1007000,983000,1300000,700000,1000000,991788.45,13.23,-3220,641,1035333,1017666,982333,964666,929333,1026500,973500,1779,300000,2500,780000,1000,1,71174000,703199,81.98,7.15,12,0.05,12051.00,138119.00,1113000,20241022,-11.23,698000,20231214,41.55,1113000,-11.23,20241022,721000,37.03,20240530,1113000,-11.23,20241022,698000,41.55,20231214,0.08,N,207940,2500,1779 억,,9414429,N,N,161,N,00,N +20241129,111049,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,990000,-10000,5,-1.00,29681380000,29905,24.68,1002000,1007000,983000,1300000,700000,1000000,992520.32,13.23,-3220,871,1035333,1017666,982333,964666,929333,1026500,973500,1779,300000,2500,780000,1000,1,71174000,704623,82.15,7.17,12,0.04,12051.00,138119.00,1113000,20241022,-11.05,698000,20231214,41.83,1113000,-11.05,20241022,721000,37.31,20240530,1113000,-11.05,20241022,698000,41.83,20231214,0.08,N,207940,2500,1779 억,,9414429,N,N,161,N,00,N +20241129,101042,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,989000,-11000,5,-1.10,21855059000,21983,18.14,1002000,1007000,985000,1300000,700000,1000000,994177.88,13.23,-3220,683,1035333,1017666,982333,964666,929333,1026500,973500,1779,300000,2500,780000,1000,1,71174000,703911,82.07,7.16,12,0.03,12051.00,138119.00,1113000,20241022,-11.14,698000,20231214,41.69,1113000,-11.14,20241022,721000,37.17,20240530,1113000,-11.14,20241022,698000,41.69,20231214,0.08,N,207940,2500,1779 억,,9414429,N,N,161,N,00,N +20241129,091046,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,997000,-3000,5,-0.30,7535184000,7540,6.22,1002000,1007000,993000,1300000,700000,1000000,999360.59,13.23,-3220,802,1035333,1017666,982333,964666,929333,1026500,973500,1779,300000,2500,780000,1000,1,71174000,709605,82.73,7.22,12,0.01,12051.00,138119.00,1113000,20241022,-10.42,698000,20231214,42.84,1113000,-10.42,20241022,721000,38.28,20240530,1113000,-10.42,20241022,698000,42.84,20231214,0.08,N,207940,2500,1779 억,,9414429,N,N,161,N,00,N 20241128,161031,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1000000,47000,2,4.93,119378705000,120786,144.70,958000,1000000,947000,1238000,668000,953000,988325.58,13.20,0,-4303,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,711740,82.98,7.24,12,0.17,12051.00,138119.00,1113000,20241022,-10.15,698000,20231214,43.27,1113000,-10.15,20241022,721000,38.70,20240530,1113000,-10.15,20241022,698000,43.27,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,161,N,00,N 20241128,151051,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,998000,45000,2,4.72,109861649000,111263,133.30,958000,1000000,947000,1238000,668000,953000,987407.22,13.20,0,-4380,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,710317,82.81,7.23,12,0.16,12051.00,138119.00,1113000,20241022,-10.33,698000,20231214,42.98,1113000,-10.33,20241022,721000,38.42,20240530,1113000,-10.33,20241022,698000,42.98,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N 20241128,141048,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,997000,44000,2,4.62,89548449000,90910,108.91,958000,998000,947000,1238000,668000,953000,985025.55,13.20,0,1349,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,709605,82.73,7.22,12,0.13,12051.00,138119.00,1113000,20241022,-10.42,698000,20231214,42.84,1113000,-10.42,20241022,721000,38.28,20240530,1113000,-10.42,20241022,698000,42.84,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N diff --git a/208140/price/prices-20241101.csv b/208140/price/prices-20241101.csv index 8d069a10f879..e84573b7c1ad 100644 --- a/208140/price/prices-20241101.csv +++ b/208140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-10,5,-0.36,276310590,99381,126.54,2795,2795,2770,3630,1960,2795,2779.75,1.92,0,359,2825,2810,2795,2780,2765,2817,2787,33,835,100,2010,5,1,32684246,910,2.79,0.75,12,0.30,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,2.08,N,208140,100,32 억,,627282,N,N,99,N,00,N +20241129,151047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,-15,5,-0.54,267983115,96387,122.73,2795,2795,2770,3630,1960,2795,2779.71,1.92,0,359,2825,2810,2795,2780,2765,2817,2787,33,835,100,2010,5,1,32684246,909,2.78,0.74,12,0.29,999.00,3733.00,3430,20240425,-18.95,2350,20240909,18.30,3430,-18.95,20240425,2350,18.30,20240909,3430,-18.95,20240425,2350,18.30,20240909,2.08,N,208140,100,32 억,,627282,N,N,0,N,00,N +20241129,141050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-10,5,-0.36,222535245,80044,101.92,2795,2795,2770,3630,1960,2795,2779.46,1.92,0,1535,2825,2810,2795,2780,2765,2817,2787,33,835,100,2010,5,1,32684246,910,2.79,0.75,12,0.24,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,2.08,N,208140,100,32 억,,627282,N,N,0,N,00,N +20241129,131045,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-10,5,-0.36,202055930,72684,92.55,2795,2795,2770,3630,1960,2795,2779.14,1.92,0,799,2825,2810,2795,2780,2765,2817,2787,33,835,100,2010,5,1,32684246,910,2.79,0.75,12,0.22,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,2.08,N,208140,100,32 억,,627282,N,N,0,N,00,N +20241129,121046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,0,3,0.00,184965465,66549,84.74,2795,2795,2770,3630,1960,2795,2778.50,1.92,0,-1362,2825,2810,2795,2780,2765,2817,2787,33,835,100,2010,5,1,32684246,914,2.80,0.75,12,0.20,999.00,3733.00,3430,20240425,-18.51,2350,20240909,18.94,3430,-18.51,20240425,2350,18.94,20240909,3430,-18.51,20240425,2350,18.94,20240909,2.08,N,208140,100,32 억,,627282,N,N,0,N,00,N +20241129,111049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,-5,5,-0.18,171688200,61782,78.67,2795,2795,2770,3630,1960,2795,2777.94,1.92,0,-1497,2825,2810,2795,2780,2765,2817,2787,33,835,100,2010,5,1,32684246,912,2.79,0.75,12,0.19,999.00,3733.00,3430,20240425,-18.66,2350,20240909,18.72,3430,-18.66,20240425,2350,18.72,20240909,3430,-18.66,20240425,2350,18.72,20240909,2.08,N,208140,100,32 억,,627282,N,N,0,N,00,N +20241129,101042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-10,5,-0.36,130202240,46877,59.69,2795,2795,2770,3630,1960,2795,2776.08,1.92,0,648,2825,2810,2795,2780,2765,2817,2787,33,835,100,2010,5,1,32684246,910,2.79,0.75,12,0.14,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,2.08,N,208140,100,32 억,,627282,N,N,0,N,00,N +20241129,091046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-10,5,-0.36,15976020,5721,7.28,2795,2795,2785,3630,1960,2795,2788.33,1.92,0,-443,2825,2810,2795,2780,2765,2817,2787,33,835,100,2010,5,1,32684246,910,2.79,0.75,12,0.02,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,2.08,N,208140,100,32 억,,627282,N,N,0,N,00,N 20241128,161032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,15,2,0.54,214606260,76811,65.01,2780,2810,2780,3610,1950,2780,2793.95,1.93,0,-2969,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,914,2.80,0.75,12,0.24,999.00,3733.00,3430,20240425,-18.51,2350,20240909,18.94,3430,-18.51,20240425,2350,18.94,20240909,3430,-18.51,20240425,2350,18.94,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N 20241128,151051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,20,2,0.72,208699140,74698,63.22,2780,2810,2780,3610,1950,2780,2793.91,1.93,0,-3123,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,915,2.80,0.75,12,0.23,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N 20241128,141049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,20,2,0.72,173627415,62178,52.63,2780,2810,2780,3610,1950,2780,2792.43,1.93,0,-3623,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,915,2.80,0.75,12,0.19,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N diff --git a/208340/price/prices-20241101.csv b/208340/price/prices-20241101.csv index a30f0bf588da..3bb3db4b9acf 100644 --- a/208340/price/prices-20241101.csv +++ b/208340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161030,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241129,151047,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241129,141050,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241129,131046,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241129,121046,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241129,111050,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241129,101043,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241129,091046,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241128,161032,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241128,151052,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241128,141049,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20241101.csv b/208350/price/prices-20241101.csv index aad3fbc0e686..f41ddaba09fa 100644 --- a/208350/price/prices-20241101.csv +++ b/208350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2950,-15,5,-0.51,23227035,7937,231.60,2960,2960,2885,3850,2080,2965,2926.42,0.60,0,740,3025,2995,2980,2950,2935,2987,2942,44,885,500,1950,5,1,8838549,261,2.21,0.48,12,0.09,1337.00,6161.00,4810,20231215,-38.67,2760,20240805,6.88,4725,-37.57,20240604,2760,6.88,20240805,4810,-38.67,20231215,2760,6.88,20240805,0.00,N,208350,500,44 억,,53189,N,N,0,N,00,N +20241129,151048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2960,-5,5,-0.17,22406935,7659,223.49,2960,2960,2885,3850,2080,2965,2925.57,0.60,0,735,3025,2995,2980,2950,2935,2987,2942,44,885,500,1950,5,1,8838549,262,2.21,0.48,12,0.09,1337.00,6161.00,4810,20231215,-38.46,2760,20240805,7.25,4725,-37.35,20240604,2760,7.25,20240805,4810,-38.46,20231215,2760,7.25,20240805,0.00,N,208350,500,44 억,,53189,N,N,0,N,00,N +20241129,141050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,-40,5,-1.35,21284205,7276,212.31,2960,2960,2885,3850,2080,2965,2925.26,0.60,0,679,3025,2995,2980,2950,2935,2987,2942,44,885,500,1950,5,1,8838549,259,2.19,0.47,12,0.08,1337.00,6161.00,4810,20231215,-39.19,2760,20240805,5.98,4725,-38.10,20240604,2760,5.98,20240805,4810,-39.19,20231215,2760,5.98,20240805,0.00,N,208350,500,44 억,,53189,N,N,0,N,00,N +20241129,131046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2955,-10,5,-0.34,20800575,7111,207.50,2960,2960,2885,3850,2080,2965,2925.13,0.60,0,674,3025,2995,2980,2950,2935,2987,2942,44,885,500,1950,5,1,8838549,261,2.21,0.48,12,0.08,1337.00,6161.00,4810,20231215,-38.57,2760,20240805,7.07,4725,-37.46,20240604,2760,7.07,20240805,4810,-38.57,20231215,2760,7.07,20240805,0.00,N,208350,500,44 억,,53189,N,N,0,N,00,N +20241129,121047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,-40,5,-1.35,19091355,6531,190.57,2960,2960,2885,3850,2080,2965,2923.19,0.60,0,750,3025,2995,2980,2950,2935,2987,2942,44,885,500,1950,5,1,8838549,259,2.19,0.47,12,0.07,1337.00,6161.00,4810,20231215,-39.19,2760,20240805,5.98,4725,-38.10,20240604,2760,5.98,20240805,4810,-39.19,20231215,2760,5.98,20240805,0.00,N,208350,500,44 억,,53189,N,N,0,N,00,N +20241129,111050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,-45,5,-1.52,17352570,5937,173.24,2960,2960,2885,3850,2080,2965,2922.78,0.60,0,822,3025,2995,2980,2950,2935,2987,2942,44,885,500,1950,5,1,8838549,258,2.18,0.47,12,0.07,1337.00,6161.00,4810,20231215,-39.29,2760,20240805,5.80,4725,-38.20,20240604,2760,5.80,20240805,4810,-39.29,20231215,2760,5.80,20240805,0.00,N,208350,500,44 억,,53189,N,N,0,N,00,N +20241129,101043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2905,-60,5,-2.02,16079810,5501,160.52,2960,2960,2885,3850,2080,2965,2923.07,0.60,0,444,3025,2995,2980,2950,2935,2987,2942,44,885,500,1950,5,1,8838549,257,2.17,0.47,12,0.06,1337.00,6161.00,4810,20231215,-39.60,2760,20240805,5.25,4725,-38.52,20240604,2760,5.25,20240805,4810,-39.60,20231215,2760,5.25,20240805,0.00,N,208350,500,44 억,,53189,N,N,0,N,00,N +20241129,091047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2960,-5,5,-0.17,2806080,948,27.66,2960,2960,2960,3850,2080,2965,2960.00,0.60,0,247,3025,2995,2980,2950,2935,2987,2942,44,885,500,1950,5,1,8838549,262,2.21,0.48,12,0.01,1337.00,6161.00,4810,20231215,-38.46,2760,20240805,7.25,4725,-37.35,20240604,2760,7.25,20240805,4810,-38.46,20231215,2760,7.25,20240805,0.00,N,208350,500,44 억,,53189,N,N,0,N,00,N 20241128,161032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2965,5,2,0.17,10222860,3427,40.19,3005,3010,2965,3845,2075,2960,2983.03,0.60,0,2,3156,3057,3006,2907,2856,3032,2882,44,885,500,1950,5,1,8838549,262,2.22,0.48,12,0.04,1337.00,6161.00,4810,20231215,-38.36,2760,20240805,7.43,4725,-37.25,20240604,2760,7.43,20240805,4810,-38.36,20231215,2760,7.43,20240805,0.00,N,208350,500,44 억,,53201,N,N,0,N,00,N 20241128,151052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3005,45,2,1.52,8858960,2967,34.80,3005,3010,2980,3845,2075,2960,2985.83,0.60,0,-10,3156,3057,3006,2907,2856,3032,2882,44,885,500,1950,5,1,8838549,266,2.25,0.49,12,0.03,1337.00,6161.00,4810,20231215,-37.53,2760,20240805,8.88,4725,-36.40,20240604,2760,8.88,20240805,4810,-37.53,20231215,2760,8.88,20240805,0.00,N,208350,500,44 억,,53201,N,N,0,N,00,N 20241128,141049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2990,30,2,1.01,2227700,742,8.70,3005,3010,2980,3845,2075,2960,3002.29,0.60,0,-15,3156,3057,3006,2907,2856,3032,2882,44,885,500,1950,5,1,8838549,264,2.24,0.49,12,0.01,1337.00,6161.00,4810,20231215,-37.84,2760,20240805,8.33,4725,-36.72,20240604,2760,8.33,20240805,4810,-37.84,20231215,2760,8.33,20240805,0.00,N,208350,500,44 억,,53201,N,N,0,N,00,N diff --git a/208370/price/prices-20241101.csv b/208370/price/prices-20241101.csv index 004d3df42e64..4e126f9b71ff 100644 --- a/208370/price/prices-20241101.csv +++ b/208370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161031,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,-160,5,-3.03,9335045700,1841551,12.28,5210,5280,4925,6860,3700,5280,5068.75,0.62,0,46227,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1318,24.04,2.18,12,7.15,213.00,2347.00,7790,20231128,-34.27,3425,20241115,49.49,7460,-31.37,20240109,3425,49.49,20241115,7760,-34.02,20231129,3425,49.49,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N +20241129,151048,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,-240,5,-4.55,8765262910,1730139,11.54,5210,5280,4925,6860,3700,5280,5065.94,0.62,0,59973,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1297,23.66,2.15,12,6.72,213.00,2347.00,7790,20231128,-35.30,3425,20241115,47.15,7460,-32.44,20240109,3425,47.15,20241115,7760,-35.05,20231129,3425,47.15,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N +20241129,141051,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,-200,5,-3.79,8068204520,1592311,10.62,5210,5280,4925,6860,3700,5280,5066.68,0.62,0,78378,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1308,23.85,2.16,12,6.19,213.00,2347.00,7790,20231128,-34.79,3425,20241115,48.32,7460,-31.90,20240109,3425,48.32,20241115,7760,-34.54,20231129,3425,48.32,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N +20241129,131046,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,-200,5,-3.79,7701521180,1520182,10.14,5210,5280,4925,6860,3700,5280,5065.87,0.62,0,91098,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1308,23.85,2.16,12,5.91,213.00,2347.00,7790,20231128,-34.79,3425,20241115,48.32,7460,-31.90,20240109,3425,48.32,20241115,7760,-34.54,20231129,3425,48.32,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N +20241129,121047,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-180,5,-3.41,6879081960,1358847,9.06,5210,5280,4925,6860,3700,5280,5062.08,0.62,0,49739,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1313,23.94,2.17,12,5.28,213.00,2347.00,7790,20231128,-34.53,3425,20241115,48.91,7460,-31.64,20240109,3425,48.91,20241115,7760,-34.28,20231129,3425,48.91,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N +20241129,111050,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4975,-305,5,-5.78,5674769525,1120586,7.47,5210,5280,4925,6860,3700,5280,5063.67,0.62,0,51798,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,5,1,25740564,1281,23.36,2.12,12,4.35,213.00,2347.00,7790,20231128,-36.14,3425,20241115,45.26,7460,-33.31,20240109,3425,45.26,20241115,7760,-35.89,20231129,3425,45.26,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N +20241129,101043,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4990,-290,5,-5.49,4689789720,922099,6.15,5210,5280,4950,6860,3700,5280,5085.52,0.62,0,84242,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,5,1,25740564,1284,23.43,2.13,12,3.58,213.00,2347.00,7790,20231128,-35.94,3425,20241115,45.69,7460,-33.11,20240109,3425,45.69,20241115,7760,-35.70,20231129,3425,45.69,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N +20241129,091047,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,-150,5,-2.84,1408909850,271606,1.81,5210,5280,5110,6860,3700,5280,5186.55,0.62,0,15834,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1320,24.08,2.19,12,1.06,213.00,2347.00,7790,20231128,-34.15,3425,20241115,49.78,7460,-31.23,20240109,3425,49.78,20241115,7760,-33.89,20231129,3425,49.78,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N 20241128,161032,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5280,465,2,9.66,80141991005,14922432,1290.62,4850,5720,4760,6250,3375,4815,5370.68,0.41,0,73301,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1359,24.79,2.25,12,57.97,213.00,2347.00,7790,20231128,-32.22,3425,20241115,54.16,7460,-29.22,20240109,3425,54.16,20241115,7790,-32.22,20231128,3425,54.16,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N 20241128,151052,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,415,2,8.62,78420056325,14594332,1262.24,4850,5720,4760,6250,3375,4815,5373.32,0.41,0,91778,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1346,24.55,2.23,12,56.70,213.00,2347.00,7790,20231128,-32.86,3425,20241115,52.70,7460,-29.89,20240109,3425,52.70,20241115,7790,-32.86,20231128,3425,52.70,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N 20241128,141049,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,415,2,8.62,76202352785,14169445,1225.50,4850,5720,4760,6250,3375,4815,5377.94,0.41,0,94218,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1346,24.55,2.23,12,55.05,213.00,2347.00,7790,20231128,-32.86,3425,20241115,52.70,7460,-29.89,20240109,3425,52.70,20241115,7790,-32.86,20231128,3425,52.70,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N diff --git a/208640/price/prices-20241101.csv b/208640/price/prices-20241101.csv index 0e6827036855..d91986a74886 100644 --- a/208640/price/prices-20241101.csv +++ b/208640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,403,28,2,7.47,12510335770,29896149,777.08,373,456,366,487,263,375,418.47,0.29,0,-146313,410,392,373,355,336,383,346,139,112,100,270,1,1,139240254,561,-4.53,2.16,12,21.47,-89.00,187.00,513,20241118,-21.44,225,20241112,79.11,513,-21.44,20241118,225,79.11,20241112,513,-21.44,20241118,225,79.11,20241112,0.00,N,208640,100,139 억,,403034,N,N,0,N,00,N +20241129,151048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,416,41,2,10.93,12353224979,29510317,767.05,373,456,366,487,263,375,418.61,0.29,0,-133330,410,392,373,355,336,383,346,139,112,100,270,1,1,139240254,579,-4.67,2.22,12,21.19,-89.00,187.00,513,20241118,-18.91,225,20241112,84.89,513,-18.91,20241118,225,84.89,20241112,513,-18.91,20241118,225,84.89,20241112,0.00,N,208640,100,139 억,,403034,N,N,0,N,00,N +20241129,141051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,418,43,2,11.47,11389326345,27188752,706.70,373,456,366,487,263,375,418.90,0.29,0,-162593,410,392,373,355,336,383,346,139,112,100,270,1,1,139240254,582,-4.70,2.24,12,19.53,-89.00,187.00,513,20241118,-18.52,225,20241112,85.78,513,-18.52,20241118,225,85.78,20241112,513,-18.52,20241118,225,85.78,20241112,0.00,N,208640,100,139 억,,403034,N,N,0,N,00,N +20241129,131046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,413,38,2,10.13,8995346000,21510438,559.11,373,456,366,487,263,375,418.19,0.29,0,-94270,410,392,373,355,336,383,346,139,112,100,270,1,1,139240254,575,-4.64,2.21,12,15.45,-89.00,187.00,513,20241118,-19.49,225,20241112,83.56,513,-19.49,20241118,225,83.56,20241112,513,-19.49,20241118,225,83.56,20241112,0.00,N,208640,100,139 억,,403034,N,N,0,N,00,N +20241129,121047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,402,27,2,7.20,6861359139,16387988,425.97,373,456,366,487,263,375,418.68,0.29,0,-94290,410,392,373,355,336,383,346,139,112,100,270,1,1,139240254,560,-4.52,2.15,12,11.77,-89.00,187.00,513,20241118,-21.64,225,20241112,78.67,513,-21.64,20241118,225,78.67,20241112,513,-21.64,20241118,225,78.67,20241112,0.00,N,208640,100,139 억,,403034,N,N,0,N,00,N +20241129,111051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,443,68,2,18.13,3522428665,8442560,219.44,373,456,366,487,263,375,417.22,0.29,0,-159906,410,392,373,355,336,383,346,139,112,100,270,1,1,139240254,617,-4.98,2.37,12,6.06,-89.00,187.00,513,20241118,-13.65,225,20241112,96.89,513,-13.65,20241118,225,96.89,20241112,513,-13.65,20241118,225,96.89,20241112,0.00,N,208640,100,139 억,,403034,N,N,0,N,00,N +20241129,101044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,377,2,2,0.53,633607795,1667201,43.33,373,392,366,487,263,375,380.04,0.29,0,-99848,410,392,373,355,336,383,346,139,112,100,270,1,1,139240254,525,-4.24,2.02,12,1.20,-89.00,187.00,513,20241118,-26.51,225,20241112,67.56,513,-26.51,20241118,225,67.56,20241112,513,-26.51,20241118,225,67.56,20241112,0.00,N,208640,100,139 억,,403034,N,N,0,N,00,N +20241129,091047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,370,-5,5,-1.33,106931351,288123,7.49,373,375,366,487,263,375,371.13,0.29,0,-72085,410,392,373,355,336,383,346,139,112,100,270,1,1,139240254,515,-4.16,1.98,12,0.21,-89.00,187.00,513,20241118,-27.88,225,20241112,64.44,513,-27.88,20241118,225,64.44,20241112,513,-27.88,20241118,225,64.44,20241112,0.00,N,208640,100,139 억,,403034,N,N,0,N,00,N 20241128,161033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,375,-9,5,-2.34,1445937240,3834826,17.55,384,391,354,499,269,384,377.05,0.22,0,-2137,463,423,399,359,335,443,379,139,115,100,270,1,1,139240254,522,-4.21,2.01,12,2.75,-89.00,187.00,513,20241118,-26.90,225,20241112,66.67,513,-26.90,20241118,225,66.67,20241112,513,-26.90,20241118,225,66.67,20241112,0.00,N,208640,100,139 억,,310089,N,N,0,N,00,N 20241128,151053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,378,-6,5,-1.56,1394834918,3698715,16.93,384,391,354,499,269,384,377.11,0.22,0,-35598,463,423,399,359,335,443,379,139,115,100,270,1,1,139240254,526,-4.25,2.02,12,2.66,-89.00,187.00,513,20241118,-26.32,225,20241112,68.00,513,-26.32,20241118,225,68.00,20241112,513,-26.32,20241118,225,68.00,20241112,0.00,N,208640,100,139 억,,310089,N,N,0,N,00,N 20241128,141050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,377,-7,5,-1.82,1261739327,3347308,15.32,384,391,354,499,269,384,376.93,0.22,0,8603,463,423,399,359,335,443,379,139,115,100,270,1,1,139240254,525,-4.24,2.02,12,2.40,-89.00,187.00,513,20241118,-26.51,225,20241112,67.56,513,-26.51,20241118,225,67.56,20241112,513,-26.51,20241118,225,67.56,20241112,0.00,N,208640,100,139 억,,310089,N,N,0,N,00,N diff --git a/208710/price/prices-20241101.csv b/208710/price/prices-20241101.csv index 4e96868ca598..483984860b45 100644 --- a/208710/price/prices-20241101.csv +++ b/208710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,378,-8,5,-2.07,22291305,58123,213.50,386,391,375,501,271,386,383.52,0.23,0,-2689,398,391,388,381,378,390,380,66,115,100,270,1,1,65900664,249,-1.50,0.39,12,0.09,-252.00,972.00,920,20240221,-58.91,370,20241115,2.16,920,-58.91,20240221,370,2.16,20241115,920,-58.91,20240221,370,2.16,20241115,0.46,N,208710,100,65 억,,152413,N,N,0,N,00,N +20241129,151049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,386,0,3,0.00,19776147,51521,189.25,386,391,375,501,271,386,383.85,0.23,0,1732,398,391,388,381,378,390,380,66,115,100,270,1,1,65900664,254,-1.53,0.40,12,0.08,-252.00,972.00,920,20240221,-58.04,370,20241115,4.32,920,-58.04,20240221,370,4.32,20241115,920,-58.04,20240221,370,4.32,20241115,0.46,N,208710,100,65 억,,152413,N,N,0,N,00,N +20241129,141051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,386,0,3,0.00,19215010,50068,183.91,386,391,375,501,271,386,383.78,0.23,0,2138,398,391,388,381,378,390,380,66,115,100,270,1,1,65900664,254,-1.53,0.40,12,0.08,-252.00,972.00,920,20240221,-58.04,370,20241115,4.32,920,-58.04,20240221,370,4.32,20241115,920,-58.04,20240221,370,4.32,20241115,0.46,N,208710,100,65 억,,152413,N,N,0,N,00,N +20241129,131047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,391,5,2,1.30,15015575,39228,144.09,386,391,375,501,271,386,382.78,0.23,0,-878,398,391,388,381,378,390,380,66,115,100,270,1,1,65900664,258,-1.55,0.40,12,0.06,-252.00,972.00,920,20240221,-57.50,370,20241115,5.68,920,-57.50,20240221,370,5.68,20241115,920,-57.50,20240221,370,5.68,20241115,0.46,N,208710,100,65 억,,152413,N,N,0,N,00,N +20241129,121048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,388,2,2,0.52,11651591,30594,112.38,386,388,375,501,271,386,380.85,0.23,0,-163,398,391,388,381,378,390,380,66,115,100,270,1,1,65900664,256,-1.54,0.40,12,0.05,-252.00,972.00,920,20240221,-57.83,370,20241115,4.86,920,-57.83,20240221,370,4.86,20241115,920,-57.83,20240221,370,4.86,20241115,0.46,N,208710,100,65 억,,152413,N,N,0,N,00,N +20241129,111051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,386,0,3,0.00,11403557,29952,110.02,386,388,375,501,271,386,380.73,0.23,0,162,398,391,388,381,378,390,380,66,115,100,270,1,1,65900664,254,-1.53,0.40,12,0.05,-252.00,972.00,920,20240221,-58.04,370,20241115,4.32,920,-58.04,20240221,370,4.32,20241115,920,-58.04,20240221,370,4.32,20241115,0.46,N,208710,100,65 억,,152413,N,N,0,N,00,N +20241129,101044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,380,-6,5,-1.55,5522394,14433,53.02,386,388,380,501,271,386,382.62,0.23,0,-426,398,391,388,381,378,390,380,66,115,100,270,1,1,65900664,250,-1.51,0.39,12,0.02,-252.00,972.00,920,20240221,-58.70,370,20241115,2.70,920,-58.70,20240221,370,2.70,20241115,920,-58.70,20240221,370,2.70,20241115,0.46,N,208710,100,65 억,,152413,N,N,0,N,00,N +20241129,091047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,386,0,3,0.00,403004,1044,3.83,386,388,386,501,271,386,386.02,0.23,0,464,398,391,388,381,378,390,380,66,115,100,270,1,1,65900664,254,-1.53,0.40,12,0.00,-252.00,972.00,920,20240221,-58.04,370,20241115,4.32,920,-58.04,20240221,370,4.32,20241115,920,-58.04,20240221,370,4.32,20241115,0.46,N,208710,100,65 억,,152413,N,N,0,N,00,N 20241128,161033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,386,-5,5,-1.28,10480274,27014,32.29,393,395,385,508,274,391,387.96,0.24,0,-4434,410,400,391,381,372,405,386,66,117,100,270,1,1,65900664,254,-1.53,0.40,12,0.04,-252.00,972.00,920,20240221,-58.04,370,20241115,4.32,920,-58.04,20240221,370,4.32,20241115,920,-58.04,20240221,370,4.32,20241115,0.47,N,208710,100,65 억,,156847,N,N,0,N,00,N 20241128,151053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,389,-2,5,-0.51,9510454,24511,29.30,393,395,385,508,274,391,388.01,0.24,0,-3479,410,400,391,381,372,405,386,66,117,100,270,1,1,65900664,256,-1.54,0.40,12,0.04,-252.00,972.00,920,20240221,-57.72,370,20241115,5.14,920,-57.72,20240221,370,5.14,20241115,920,-57.72,20240221,370,5.14,20241115,0.47,N,208710,100,65 억,,156847,N,N,0,N,00,N 20241128,141050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,389,-2,5,-0.51,9184500,23674,28.30,393,395,385,508,274,391,387.96,0.24,0,-3018,410,400,391,381,372,405,386,66,117,100,270,1,1,65900664,256,-1.54,0.40,12,0.04,-252.00,972.00,920,20240221,-57.72,370,20241115,5.14,920,-57.72,20240221,370,5.14,20241115,920,-57.72,20240221,370,5.14,20241115,0.47,N,208710,100,65 억,,156847,N,N,0,N,00,N diff --git a/208850/price/prices-20241101.csv b/208850/price/prices-20241101.csv index e95cda53fe48..6381b8c80d49 100644 --- a/208850/price/prices-20241101.csv +++ b/208850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161032,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,525200,101,146.38,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,6286,5692,5396,4802,4506,5545,4655,28,760,1000,3060,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241129,151049,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,525200,101,146.38,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,6286,5692,5396,4802,4506,5545,4655,28,760,1000,3060,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241129,141052,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,525200,101,146.38,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,6286,5692,5396,4802,4506,5545,4655,28,760,1000,3060,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241129,131047,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,52000,10,14.49,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,6286,5692,5396,4802,4506,5545,4655,28,760,1000,3060,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241129,121048,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,52000,10,14.49,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,6286,5692,5396,4802,4506,5545,4655,28,760,1000,3060,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241129,111051,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,5200,1,1.45,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,6286,5692,5396,4802,4506,5545,4655,28,760,1000,3060,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241129,101044,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,5200,1,1.45,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,6286,5692,5396,4802,4506,5545,4655,28,760,1000,3060,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241129,091048,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,5200,1,1.45,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,6286,5692,5396,4802,4506,5545,4655,28,760,1000,3060,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241128,161033,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-890,4,-14.86,364290,69,6900.00,5990,5990,5100,6880,5100,5990,5279.57,0.00,0,0,5990,5990,5990,5990,5990,5990,5990,28,890,1000,3590,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,6860,-25.66,20241126,4300,18.60,20240415,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241128,151053,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-890,4,-14.86,364290,69,6900.00,5990,5990,5100,6880,5100,5990,5279.57,0.00,0,0,5990,5990,5990,5990,5990,5990,5990,28,890,1000,3590,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,6860,-25.66,20241126,4300,18.60,20240415,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241128,141050,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-890,4,-14.86,364290,69,6900.00,5990,5990,5100,6880,5100,5990,5279.57,0.00,0,0,5990,5990,5990,5990,5990,5990,5990,28,890,1000,3590,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,6860,-25.66,20241126,4300,18.60,20240415,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20241101.csv b/208860/price/prices-20241101.csv index 5964092dae9a..0d8303bd486b 100644 --- a/208860/price/prices-20241101.csv +++ b/208860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161032,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231122,0.00,2205,20231122,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231129,2205,0.00,20231129,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241129,151049,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231122,0.00,2205,20231122,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231129,2205,0.00,20231129,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241129,141052,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231122,0.00,2205,20231122,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231129,2205,0.00,20231129,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241129,131047,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231122,0.00,2205,20231122,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231129,2205,0.00,20231129,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241129,121048,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231122,0.00,2205,20231122,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231129,2205,0.00,20231129,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241129,111052,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231122,0.00,2205,20231122,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231129,2205,0.00,20231129,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241129,101045,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231122,0.00,2205,20231122,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231129,2205,0.00,20231129,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241129,091048,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231122,0.00,2205,20231122,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231129,2205,0.00,20231129,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241128,161034,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231121,0.00,2205,20231121,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231128,2205,0.00,20231128,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241128,151054,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231121,0.00,2205,20231121,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231128,2205,0.00,20231128,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241128,141051,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231121,0.00,2205,20231121,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231128,2205,0.00,20231128,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20241101.csv b/208890/price/prices-20241101.csv index a8b3585dfed0..cb98d635d2ff 100644 --- a/208890/price/prices-20241101.csv +++ b/208890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161033,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241129,151049,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241129,141052,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241129,131048,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241129,121049,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241129,111052,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241129,101045,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241129,091048,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241128,161034,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241128,151054,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241128,141051,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20241101.csv b/209640/price/prices-20241101.csv index ebde575f4f35..5f38c2520c76 100644 --- a/209640/price/prices-20241101.csv +++ b/209640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12850,-580,5,-4.32,37260740090,2683533,287.09,13710,14540,12830,17450,9410,13430,13887.73,0.21,0,-15245,14463,13946,13623,13106,12783,13785,12945,72,4020,500,9400,10,1,14221573,1827,19.18,3.45,12,18.87,670.00,3722.00,24000,20241018,-46.46,10760,20241104,19.42,24000,-46.46,20241018,10760,19.42,20241104,24000,-46.46,20241018,10760,19.42,20241104,0.85,N,209640,500,71 억,,29410,N,N,0,N,00,N +20241129,151050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12970,-460,5,-3.43,36605092870,2632765,281.66,13710,14540,12830,17450,9410,13430,13903.79,0.21,0,-16642,14463,13946,13623,13106,12783,13785,12945,72,4020,500,9400,10,1,14221573,1845,19.36,3.48,12,18.51,670.00,3722.00,24000,20241018,-45.96,10760,20241104,20.54,24000,-45.96,20241018,10760,20.54,20241104,24000,-45.96,20241018,10760,20.54,20241104,0.85,N,209640,500,71 억,,29410,N,N,0,N,00,N +20241129,141053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13250,-180,5,-1.34,34018794200,2434939,260.50,13710,14540,13200,17450,9410,13430,13971.25,0.21,0,-16092,14463,13946,13623,13106,12783,13785,12945,72,4020,500,9400,10,1,14221573,1884,19.78,3.56,12,17.12,670.00,3722.00,24000,20241018,-44.79,10760,20241104,23.14,24000,-44.79,20241018,10760,23.14,20241104,24000,-44.79,20241018,10760,23.14,20241104,0.85,N,209640,500,71 억,,29410,N,N,0,N,00,N +20241129,131048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13980,550,2,4.10,29616484880,2110094,225.74,13710,14540,13520,17450,9410,13430,14035.81,0.21,0,2393,14463,13946,13623,13106,12783,13785,12945,72,4020,500,9400,10,1,14221573,1988,20.87,3.76,12,14.84,670.00,3722.00,24000,20241018,-41.75,10760,20241104,29.93,24000,-41.75,20241018,10760,29.93,20241104,24000,-41.75,20241018,10760,29.93,20241104,0.85,N,209640,500,71 억,,29410,N,N,0,N,00,N +20241129,121049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13980,550,2,4.10,25914792910,1847098,197.61,13710,14540,13520,17450,9410,13430,14030.22,0.21,0,17273,14463,13946,13623,13106,12783,13785,12945,72,4020,500,9400,10,1,14221573,1988,20.87,3.76,12,12.99,670.00,3722.00,24000,20241018,-41.75,10760,20241104,29.93,24000,-41.75,20241018,10760,29.93,20241104,24000,-41.75,20241018,10760,29.93,20241104,0.85,N,209640,500,71 억,,29410,N,N,0,N,00,N +20241129,111052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13900,470,2,3.50,24331493770,1733380,185.44,13710,14540,13520,17450,9410,13430,14037.25,0.21,0,13018,14463,13946,13623,13106,12783,13785,12945,72,4020,500,9400,10,1,14221573,1977,20.75,3.73,12,12.19,670.00,3722.00,24000,20241018,-42.08,10760,20241104,29.18,24000,-42.08,20241018,10760,29.18,20241104,24000,-42.08,20241018,10760,29.18,20241104,0.85,N,209640,500,71 억,,29410,N,N,0,N,00,N +20241129,101045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14010,580,2,4.32,21842262690,1554017,166.25,13710,14540,13520,17450,9410,13430,14055.62,0.21,0,17146,14463,13946,13623,13106,12783,13785,12945,72,4020,500,9400,10,1,14221573,1992,20.91,3.76,12,10.93,670.00,3722.00,24000,20241018,-41.62,10760,20241104,30.20,24000,-41.62,20241018,10760,30.20,20241104,24000,-41.62,20241018,10760,30.20,20241104,0.85,N,209640,500,71 억,,29410,N,N,0,N,00,N +20241129,091049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13660,230,2,1.71,3699781620,269105,28.79,13710,13880,13650,17450,9410,13430,13749.26,0.21,0,-16796,14463,13946,13623,13106,12783,13785,12945,72,4020,500,9400,10,1,14221573,1943,20.39,3.67,12,1.89,670.00,3722.00,24000,20241018,-43.08,10760,20241104,26.95,24000,-43.08,20241018,10760,26.95,20241104,24000,-43.08,20241018,10760,26.95,20241104,0.85,N,209640,500,71 억,,29410,N,N,0,N,00,N 20241128,161035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13430,-400,5,-2.89,12219476920,897528,52.23,14000,14140,13300,17970,9690,13830,13614.87,0.31,0,-14894,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1910,20.04,3.61,12,6.31,670.00,3722.00,24000,20241018,-44.04,10760,20241104,24.81,24000,-44.04,20241018,10760,24.81,20241104,24000,-44.04,20241018,10760,24.81,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N 20241128,151054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13440,-390,5,-2.82,11581714210,850013,49.47,14000,14140,13300,17970,9690,13830,13625.23,0.31,0,-4559,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1911,20.06,3.61,12,5.98,670.00,3722.00,24000,20241018,-44.00,10760,20241104,24.91,24000,-44.00,20241018,10760,24.91,20241104,24000,-44.00,20241018,10760,24.91,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N 20241128,141051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13340,-490,5,-3.54,10226192800,748754,43.57,14000,14140,13310,17970,9690,13830,13657.51,0.31,0,-12303,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1897,19.91,3.58,12,5.26,670.00,3722.00,24000,20241018,-44.42,10760,20241104,23.98,24000,-44.42,20241018,10760,23.98,20241104,24000,-44.42,20241018,10760,23.98,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N diff --git a/210120/price/prices-20241101.csv b/210120/price/prices-20241101.csv index 43eb066da754..758dfe2040e8 100644 --- a/210120/price/prices-20241101.csv +++ b/210120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161033,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25650,-650,5,-2.47,288075350,11154,35.77,26400,26500,25300,34150,18450,26300,25827.09,0.00,0,-964,27633,26966,25833,25166,24033,27300,25500,16,7850,500,17880,50,1,3144610,807,-291.48,3.51,12,0.35,-88.00,7313.00,32000,20241112,-19.84,10760,20240902,138.38,32000,-19.84,20241112,10760,138.38,20240902,32000,-19.84,20241112,10760,138.38,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241129,151050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,26000,-300,5,-1.14,268488000,10397,33.35,26400,26500,25300,34150,18450,26300,25823.60,0.00,0,-583,27633,26966,25833,25166,24033,27300,25500,16,7850,500,17880,50,1,3144610,818,-295.45,3.56,12,0.33,-88.00,7313.00,32000,20241112,-18.75,10760,20240902,141.64,32000,-18.75,20241112,10760,141.64,20240902,32000,-18.75,20241112,10760,141.64,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241129,141053,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25950,-350,5,-1.33,191726950,7423,23.81,26400,26400,25300,34150,18450,26300,25828.77,0.00,0,-212,27633,26966,25833,25166,24033,27300,25500,16,7850,500,17880,50,1,3144610,816,-294.89,3.55,12,0.24,-88.00,7313.00,32000,20241112,-18.91,10760,20240902,141.17,32000,-18.91,20241112,10760,141.17,20240902,32000,-18.91,20241112,10760,141.17,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241129,131048,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25750,-550,5,-2.09,145799450,5655,18.14,26400,26400,25300,34150,18450,26300,25782.40,0.00,0,-172,27633,26966,25833,25166,24033,27300,25500,16,7850,500,17880,50,1,3144610,810,-292.61,3.52,12,0.18,-88.00,7313.00,32000,20241112,-19.53,10760,20240902,139.31,32000,-19.53,20241112,10760,139.31,20240902,32000,-19.53,20241112,10760,139.31,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241129,121049,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25600,-700,5,-2.66,142545800,5529,17.73,26400,26400,25300,34150,18450,26300,25781.48,0.00,0,-189,27633,26966,25833,25166,24033,27300,25500,16,7850,500,17880,50,1,3144610,805,-290.91,3.50,12,0.18,-88.00,7313.00,32000,20241112,-20.00,10760,20240902,137.92,32000,-20.00,20241112,10760,137.92,20240902,32000,-20.00,20241112,10760,137.92,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241129,111053,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25800,-500,5,-1.90,113796900,4415,14.16,26400,26400,25300,34150,18450,26300,25775.06,0.00,0,22,27633,26966,25833,25166,24033,27300,25500,16,7850,500,17880,50,1,3144610,811,-293.18,3.53,12,0.14,-88.00,7313.00,32000,20241112,-19.38,10760,20240902,139.78,32000,-19.38,20241112,10760,139.78,20240902,32000,-19.38,20241112,10760,139.78,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241129,101046,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,26000,-300,5,-1.14,91180250,3542,11.36,26400,26400,25300,34150,18450,26300,25742.59,0.00,0,9,27633,26966,25833,25166,24033,27300,25500,16,7850,500,17880,50,1,3144610,818,-295.45,3.56,12,0.11,-88.00,7313.00,32000,20241112,-18.75,10760,20240902,141.64,32000,-18.75,20241112,10760,141.64,20240902,32000,-18.75,20241112,10760,141.64,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241129,091049,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25800,-500,5,-1.90,31399500,1211,3.88,26400,26400,25300,34150,18450,26300,25928.57,0.00,0,-94,27633,26966,25833,25166,24033,27300,25500,16,7850,500,17880,50,1,3144610,811,-293.18,3.53,12,0.04,-88.00,7313.00,32000,20241112,-19.38,10760,20240902,139.78,32000,-19.38,20241112,10760,139.78,20240902,32000,-19.38,20241112,10760,139.78,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N 20241128,161035,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,26300,150,2,0.57,794871850,31169,71.22,26100,26500,24700,33950,18350,26150,25500.97,0.00,0,-11353,28150,27150,25450,24450,22750,27650,24950,16,7800,500,17780,50,1,3144610,827,-298.86,3.60,12,0.99,-88.00,7313.00,32000,20241112,-17.81,10760,20240902,144.42,32000,-17.81,20241112,10760,144.42,20240902,32000,-17.81,20241112,10760,144.42,20240902,1.22,N,210120,500,15 억,,0,N,N,0,N,00,N 20241128,151055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,26150,0,3,0.00,656176450,25871,59.11,26100,26500,24700,33950,18350,26150,25363.40,0.00,0,-8145,28150,27150,25450,24450,22750,27650,24950,16,7800,500,17780,50,1,3144610,822,-297.16,3.58,12,0.82,-88.00,7313.00,32000,20241112,-18.28,10760,20240902,143.03,32000,-18.28,20241112,10760,143.03,20240902,32000,-18.28,20241112,10760,143.03,20240902,1.22,N,210120,500,15 억,,0,N,N,0,N,00,N 20241128,141052,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24800,-1350,5,-5.16,419724700,16660,38.07,26100,26500,24700,33950,18350,26150,25193.56,0.00,0,-4694,28150,27150,25450,24450,22750,27650,24950,16,7800,500,17780,50,1,3144610,780,-281.82,3.39,12,0.53,-88.00,7313.00,32000,20241112,-22.50,10760,20240902,130.48,32000,-22.50,20241112,10760,130.48,20240902,32000,-22.50,20241112,10760,130.48,20240902,1.22,N,210120,500,15 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20241101.csv b/210540/price/prices-20241101.csv index 62075951978f..770698a81bcb 100644 --- a/210540/price/prices-20241101.csv +++ b/210540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161034,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12480,-320,5,-2.50,212865490,16953,224.45,12790,12790,12480,16640,8960,12800,12556.22,7.91,0,-1487,12893,12846,12773,12726,12653,12860,12740,55,3840,500,9210,10,1,11041708,1378,5.01,0.52,12,0.15,2490.00,23906.00,14750,20240723,-15.39,11540,20240124,8.15,14750,-15.39,20240723,11540,8.15,20240124,14750,-15.39,20240723,11540,8.15,20240124,1.04,N,210540,500,55 억,,873766,N,N,0,N,00,N +20241129,151050,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12510,-290,5,-2.27,178401510,14194,187.93,12790,12790,12510,16640,8960,12800,12568.80,7.91,0,-1410,12893,12846,12773,12726,12653,12860,12740,55,3840,500,9210,10,1,11041708,1381,5.02,0.52,12,0.13,2490.00,23906.00,14750,20240723,-15.19,11540,20240124,8.41,14750,-15.19,20240723,11540,8.41,20240124,14750,-15.19,20240723,11540,8.41,20240124,1.04,N,210540,500,55 억,,873766,N,N,0,N,00,N +20241129,141053,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12550,-250,5,-1.95,145883620,11599,153.57,12790,12790,12510,16640,8960,12800,12577.26,7.91,0,-1505,12893,12846,12773,12726,12653,12860,12740,55,3840,500,9210,10,1,11041708,1386,5.04,0.52,12,0.11,2490.00,23906.00,14750,20240723,-14.92,11540,20240124,8.75,14750,-14.92,20240723,11540,8.75,20240124,14750,-14.92,20240723,11540,8.75,20240124,1.04,N,210540,500,55 억,,873766,N,N,0,N,00,N +20241129,131048,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12550,-250,5,-1.95,136279830,10834,143.44,12790,12790,12510,16640,8960,12800,12578.90,7.91,0,-1428,12893,12846,12773,12726,12653,12860,12740,55,3840,500,9210,10,1,11041708,1386,5.04,0.52,12,0.10,2490.00,23906.00,14750,20240723,-14.92,11540,20240124,8.75,14750,-14.92,20240723,11540,8.75,20240124,14750,-14.92,20240723,11540,8.75,20240124,1.04,N,210540,500,55 억,,873766,N,N,0,N,00,N +20241129,121050,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12520,-280,5,-2.19,132994750,10572,139.97,12790,12790,12510,16640,8960,12800,12579.90,7.91,0,-1402,12893,12846,12773,12726,12653,12860,12740,55,3840,500,9210,10,1,11041708,1382,5.03,0.52,12,0.10,2490.00,23906.00,14750,20240723,-15.12,11540,20240124,8.49,14750,-15.12,20240723,11540,8.49,20240124,14750,-15.12,20240723,11540,8.49,20240124,1.04,N,210540,500,55 억,,873766,N,N,0,N,00,N +20241129,111053,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12550,-250,5,-1.95,121375090,9645,127.70,12790,12790,12530,16640,8960,12800,12584.25,7.91,0,-1407,12893,12846,12773,12726,12653,12860,12740,55,3840,500,9210,10,1,11041708,1386,5.04,0.52,12,0.09,2490.00,23906.00,14750,20240723,-14.92,11540,20240124,8.75,14750,-14.92,20240723,11540,8.75,20240124,14750,-14.92,20240723,11540,8.75,20240124,1.04,N,210540,500,55 억,,873766,N,N,0,N,00,N +20241129,101046,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12540,-260,5,-2.03,101546350,8064,106.77,12790,12790,12530,16640,8960,12800,12592.55,7.91,0,-1360,12893,12846,12773,12726,12653,12860,12740,55,3840,500,9210,10,1,11041708,1385,5.04,0.52,12,0.07,2490.00,23906.00,14750,20240723,-14.98,11540,20240124,8.67,14750,-14.98,20240723,11540,8.67,20240124,14750,-14.98,20240723,11540,8.67,20240124,1.04,N,210540,500,55 억,,873766,N,N,0,N,00,N +20241129,091049,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12600,-200,5,-1.56,31292440,2476,32.78,12790,12790,12600,16640,8960,12800,12638.30,7.91,0,-274,12893,12846,12773,12726,12653,12860,12740,55,3840,500,9210,10,1,11041708,1391,5.06,0.53,12,0.02,2490.00,23906.00,14750,20240723,-14.58,11540,20240124,9.19,14750,-14.58,20240723,11540,9.19,20240124,14750,-14.58,20240723,11540,9.19,20240124,1.04,N,210540,500,55 억,,873766,N,N,0,N,00,N 20241128,161035,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12800,0,3,0.00,96445170,7553,45.90,12800,12820,12700,16640,8960,12800,12769.12,7.92,0,-187,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1413,5.14,0.54,12,0.07,2490.00,23906.00,14750,20240723,-13.22,11540,20240124,10.92,14750,-13.22,20240723,11540,10.92,20240124,14750,-13.22,20240723,11540,10.92,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N 20241128,151055,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12750,-50,5,-0.39,87642660,6865,41.72,12800,12820,12700,16640,8960,12800,12766.59,7.92,0,-535,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1408,5.12,0.53,12,0.06,2490.00,23906.00,14750,20240723,-13.56,11540,20240124,10.49,14750,-13.56,20240723,11540,10.49,20240124,14750,-13.56,20240723,11540,10.49,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N 20241128,141052,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12790,-10,5,-0.08,60720130,4755,28.90,12800,12820,12700,16640,8960,12800,12769.74,7.92,0,-460,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1412,5.14,0.54,12,0.04,2490.00,23906.00,14750,20240723,-13.29,11540,20240124,10.83,14750,-13.29,20240723,11540,10.83,20240124,14750,-13.29,20240723,11540,10.83,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N diff --git a/210980/price/prices-20241101.csv b/210980/price/prices-20241101.csv index 415937e03d50..54cc0fdafc68 100644 --- a/210980/price/prices-20241101.csv +++ b/210980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161034,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7510,-160,5,-2.09,382346150,50684,197.52,7630,7770,7510,9970,5370,7670,7543.74,2.56,0,-21796,7763,7716,7643,7596,7523,7730,7610,186,2300,1000,4750,10,1,18617382,1398,1.76,0.24,12,0.27,4261.00,31495.00,19668,20231208,-61.82,7010,20241115,7.13,18364,-59.10,20240111,7010,7.13,20241115,34700,-78.36,20231208,7010,7.13,20241115,2.10,N,210980,1000,186 억,,477206,N,N,0,N,00,N +20241129,151051,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7510,-160,5,-2.09,370819710,49151,191.55,7630,7770,7510,9970,5370,7670,7544.50,2.56,0,-20333,7763,7716,7643,7596,7523,7730,7610,186,2300,1000,4750,10,1,18617382,1398,1.76,0.24,12,0.26,4261.00,31495.00,19668,20231208,-61.82,7010,20241115,7.13,18364,-59.10,20240111,7010,7.13,20241115,34700,-78.36,20231208,7010,7.13,20241115,2.10,N,210980,1000,186 억,,477206,N,N,0,N,00,N +20241129,141053,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7550,-120,5,-1.56,299302360,39651,154.52,7630,7770,7510,9970,5370,7670,7548.42,2.56,0,-15285,7763,7716,7643,7596,7523,7730,7610,186,2300,1000,4750,10,1,18617382,1406,1.77,0.24,12,0.21,4261.00,31495.00,19668,20231208,-61.61,7010,20241115,7.70,18364,-58.89,20240111,7010,7.70,20241115,34700,-78.24,20231208,7010,7.70,20241115,2.10,N,210980,1000,186 억,,477206,N,N,0,N,00,N +20241129,131049,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7530,-140,5,-1.83,281060460,37233,145.10,7630,7770,7510,9970,5370,7670,7548.69,2.56,0,-14312,7763,7716,7643,7596,7523,7730,7610,186,2300,1000,4750,10,1,18617382,1402,1.77,0.24,12,0.20,4261.00,31495.00,19668,20231208,-61.71,7010,20241115,7.42,18364,-59.00,20240111,7010,7.42,20241115,34700,-78.30,20231208,7010,7.42,20241115,2.10,N,210980,1000,186 억,,477206,N,N,0,N,00,N +20241129,121050,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7520,-150,5,-1.96,242370410,32129,125.21,7630,7630,7510,9970,5370,7670,7543.66,2.56,0,-11526,7763,7716,7643,7596,7523,7730,7610,186,2300,1000,4750,10,1,18617382,1400,1.76,0.24,12,0.17,4261.00,31495.00,19668,20231208,-61.77,7010,20241115,7.28,18364,-59.05,20240111,7010,7.28,20241115,34700,-78.33,20231208,7010,7.28,20241115,2.10,N,210980,1000,186 억,,477206,N,N,0,N,00,N +20241129,111053,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7520,-150,5,-1.96,208666930,27646,107.74,7630,7630,7510,9970,5370,7670,7547.82,2.56,0,-9968,7763,7716,7643,7596,7523,7730,7610,186,2300,1000,4750,10,1,18617382,1400,1.76,0.24,12,0.15,4261.00,31495.00,19668,20231208,-61.77,7010,20241115,7.28,18364,-59.05,20240111,7010,7.28,20241115,34700,-78.33,20231208,7010,7.28,20241115,2.10,N,210980,1000,186 억,,477206,N,N,0,N,00,N +20241129,101046,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7520,-150,5,-1.96,164062490,21718,84.64,7630,7630,7520,9970,5370,7670,7554.22,2.56,0,-8739,7763,7716,7643,7596,7523,7730,7610,186,2300,1000,4750,10,1,18617382,1400,1.76,0.24,12,0.12,4261.00,31495.00,19668,20231208,-61.77,7010,20241115,7.28,18364,-59.05,20240111,7010,7.28,20241115,34700,-78.33,20231208,7010,7.28,20241115,2.10,N,210980,1000,186 억,,477206,N,N,0,N,00,N +20241129,091050,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7570,-100,5,-1.30,26137180,3438,13.40,7630,7630,7570,9970,5370,7670,7602.44,2.56,0,-3006,7763,7716,7643,7596,7523,7730,7610,186,2300,1000,4750,10,1,18617382,1409,1.78,0.24,12,0.02,4261.00,31495.00,19668,20231208,-61.51,7010,20241115,7.99,18364,-58.78,20240111,7010,7.99,20241115,34700,-78.18,20231208,7010,7.99,20241115,2.10,N,210980,1000,186 억,,477206,N,N,0,N,00,N 20241128,161036,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7670,0,3,0.00,195196640,25595,33.48,7670,7690,7570,9970,5370,7670,7626.36,2.60,0,-4881,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1428,1.80,0.24,12,0.14,4261.00,31495.00,19668,20231208,-61.00,7010,20241115,9.42,18364,-58.23,20240111,7010,9.42,20241115,34700,-77.90,20231208,7010,9.42,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N 20241128,151055,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7610,-60,5,-0.78,178265010,23381,30.58,7670,7690,7570,9970,5370,7670,7624.35,2.60,0,-5924,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1417,1.79,0.24,12,0.13,4261.00,31495.00,19668,20231208,-61.31,7010,20241115,8.56,18364,-58.56,20240111,7010,8.56,20241115,34700,-78.07,20231208,7010,8.56,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N 20241128,141052,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7630,-40,5,-0.52,162897360,21363,27.94,7670,7690,7570,9970,5370,7670,7625.21,2.60,0,-5888,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1421,1.79,0.24,12,0.11,4261.00,31495.00,19668,20231208,-61.21,7010,20241115,8.84,18364,-58.45,20240111,7010,8.84,20241115,34700,-78.01,20231208,7010,8.84,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N diff --git a/211050/price/prices-20241101.csv b/211050/price/prices-20241101.csv index aa716dcb9c26..cb02c603096e 100644 --- a/211050/price/prices-20241101.csv +++ b/211050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6430,-20,5,-0.31,618998300,96626,24.25,6420,6500,6250,8380,4520,6450,6406.13,1.90,0,-26380,6983,6716,6483,6216,5983,6850,6350,51,1930,100,4640,10,1,51379800,3304,11.20,3.31,12,0.19,574.00,1943.00,6750,20241128,-4.74,2810,20231122,128.83,6750,-4.74,20241128,3052,110.68,20240102,24600,-73.86,20240412,4120,56.07,20240805,0.39,N,211050,100,51 억,,976759,N,N,1,N,00,N +20241129,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,-40,5,-0.62,591380920,92293,23.16,6420,6500,6250,8380,4520,6450,6407.65,1.90,0,-24831,6983,6716,6483,6216,5983,6850,6350,51,1930,100,4640,10,1,51379800,3293,11.17,3.30,12,0.18,574.00,1943.00,6750,20241128,-5.04,2810,20231122,128.11,6750,-5.04,20241128,3052,110.03,20240102,24600,-73.94,20240412,4120,55.58,20240805,0.39,N,211050,100,51 억,,976759,N,N,5,N,00,N +20241129,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,-40,5,-0.62,443250970,68929,17.30,6420,6500,6340,8380,4520,6450,6430.54,1.90,0,-24356,6983,6716,6483,6216,5983,6850,6350,51,1930,100,4640,10,1,51379800,3293,11.17,3.30,12,0.13,574.00,1943.00,6750,20241128,-5.04,2810,20231122,128.11,6750,-5.04,20241128,3052,110.03,20240102,24600,-73.94,20240412,4120,55.58,20240805,0.39,N,211050,100,51 억,,976759,N,N,5,N,00,N +20241129,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,-40,5,-0.62,389178210,60541,15.20,6420,6500,6340,8380,4520,6450,6428.34,1.90,0,-22196,6983,6716,6483,6216,5983,6850,6350,51,1930,100,4640,10,1,51379800,3293,11.17,3.30,12,0.12,574.00,1943.00,6750,20241128,-5.04,2810,20231122,128.11,6750,-5.04,20241128,3052,110.03,20240102,24600,-73.94,20240412,4120,55.58,20240805,0.39,N,211050,100,51 억,,976759,N,N,5,N,00,N +20241129,121050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,20,2,0.31,358585640,55769,14.00,6420,6500,6340,8380,4520,6450,6429.84,1.90,0,-18754,6983,6716,6483,6216,5983,6850,6350,51,1930,100,4640,10,1,51379800,3324,11.27,3.33,12,0.11,574.00,1943.00,6750,20241128,-4.15,2810,20231122,130.25,6750,-4.15,20241128,3052,111.99,20240102,24600,-73.70,20240412,4120,57.04,20240805,0.39,N,211050,100,51 억,,976759,N,N,5,N,00,N +20241129,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,20,2,0.31,237535320,37015,9.29,6420,6490,6340,8380,4520,6450,6417.27,1.90,0,-21038,6983,6716,6483,6216,5983,6850,6350,51,1930,100,4640,10,1,51379800,3324,11.27,3.33,12,0.07,574.00,1943.00,6750,20241128,-4.15,2810,20231122,130.25,6750,-4.15,20241128,3052,111.99,20240102,24600,-73.70,20240412,4120,57.04,20240805,0.39,N,211050,100,51 억,,976759,N,N,5,N,00,N +20241129,101046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,-70,5,-1.09,156641230,24460,6.14,6420,6480,6340,8380,4520,6450,6403.98,1.90,0,-12987,6983,6716,6483,6216,5983,6850,6350,51,1930,100,4640,10,1,51379800,3278,11.11,3.28,12,0.05,574.00,1943.00,6750,20241128,-5.48,2810,20231122,127.05,6750,-5.48,20241128,3052,109.04,20240102,24600,-74.07,20240412,4120,54.85,20240805,0.39,N,211050,100,51 억,,976759,N,N,5,N,00,N +20241129,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,-40,5,-0.62,53861900,8407,2.11,6420,6480,6340,8380,4520,6450,6406.79,1.90,0,-2925,6983,6716,6483,6216,5983,6850,6350,51,1930,100,4640,10,1,51379800,3293,11.17,3.30,12,0.02,574.00,1943.00,6750,20241128,-5.04,2810,20231122,128.11,6750,-5.04,20241128,3052,110.03,20240102,24600,-73.94,20240412,4120,55.58,20240805,0.39,N,211050,100,51 억,,976759,N,N,5,N,00,N 20241128,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,180,2,2.87,2600000490,396408,372.78,6270,6750,6250,8150,4390,6270,6558.96,1.85,0,18940,6510,6390,6260,6140,6010,6450,6200,51,1880,100,4510,10,1,51379800,3314,11.24,3.32,12,0.77,574.00,1943.00,6750,20241128,-4.44,2810,20231122,129.54,6750,-4.44,20241128,3052,111.34,20240102,24600,-73.78,20240412,4120,56.55,20240805,0.50,N,211050,100,51 억,,948570,N,N,5,N,00,N 20241128,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,240,2,3.83,2527916740,385246,362.28,6270,6750,6250,8150,4390,6270,6561.82,1.85,0,15878,6510,6390,6260,6140,6010,6450,6200,51,1880,100,4510,10,1,51379800,3345,11.34,3.35,12,0.75,574.00,1943.00,6750,20241128,-3.56,2810,20231122,131.67,6750,-3.56,20241128,3052,113.30,20240102,24600,-73.54,20240412,4120,58.01,20240805,0.50,N,211050,100,51 억,,948570,N,N,0,N,00,N 20241128,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6490,220,2,3.51,2351561710,357844,336.51,6270,6750,6250,8150,4390,6270,6571.47,1.85,0,13297,6510,6390,6260,6140,6010,6450,6200,51,1880,100,4510,10,1,51379800,3335,11.31,3.34,12,0.70,574.00,1943.00,6750,20241128,-3.85,2810,20231122,130.96,6750,-3.85,20241128,3052,112.65,20240102,24600,-73.62,20240412,4120,57.52,20240805,0.50,N,211050,100,51 억,,948570,N,N,0,N,00,N diff --git a/211270/price/prices-20241101.csv b/211270/price/prices-20241101.csv index 1dca40939388..774eb97b3c1c 100644 --- a/211270/price/prices-20241101.csv +++ b/211270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161035,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13060,-290,5,-2.17,7831602170,572831,230.77,13460,14080,13060,17350,9350,13350,13672.95,0.00,0,-24953,13896,13622,13316,13042,12736,13470,12890,75,4000,500,9610,10,1,15082304,1970,18.74,1.93,12,3.80,697.00,6769.00,20500,20240516,-36.29,9600,20240909,36.04,20500,-36.29,20240516,9600,36.04,20240909,20500,-36.29,20240516,9600,36.04,20240909,4.69,N,211270,500,75 억,,0,N,N,533,N,00,N +20241129,151051,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13080,-270,5,-2.02,7554884950,551669,222.25,13460,14080,13060,17350,9350,13350,13694.74,0.00,0,-28696,13896,13622,13316,13042,12736,13470,12890,75,4000,500,9610,10,1,15082304,1973,18.77,1.93,12,3.66,697.00,6769.00,20500,20240516,-36.20,9600,20240909,36.25,20500,-36.20,20240516,9600,36.25,20240909,20500,-36.20,20240516,9600,36.25,20240909,4.69,N,211270,500,75 억,,0,N,N,13,N,00,N +20241129,141054,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13480,130,2,0.97,6569366170,477117,192.21,13460,14080,13200,17350,9350,13350,13769.07,0.00,0,-23246,13896,13622,13316,13042,12736,13470,12890,75,4000,500,9610,10,1,15082304,2033,19.34,1.99,12,3.16,697.00,6769.00,20500,20240516,-34.24,9600,20240909,40.42,20500,-34.24,20240516,9600,40.42,20240909,20500,-34.24,20240516,9600,40.42,20240909,4.69,N,211270,500,75 억,,0,N,N,13,N,00,N +20241129,131049,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13680,330,2,2.47,6189814480,449030,180.90,13460,14080,13200,17350,9350,13350,13785.07,0.00,0,-22885,13896,13622,13316,13042,12736,13470,12890,75,4000,500,9610,10,1,15082304,2063,19.63,2.02,12,2.98,697.00,6769.00,20500,20240516,-33.27,9600,20240909,42.50,20500,-33.27,20240516,9600,42.50,20240909,20500,-33.27,20240516,9600,42.50,20240909,4.69,N,211270,500,75 억,,0,N,N,13,N,00,N +20241129,121051,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13540,190,2,1.42,5766186910,418084,168.43,13460,14080,13200,17350,9350,13350,13792.17,0.00,0,-14827,13896,13622,13316,13042,12736,13470,12890,75,4000,500,9610,10,1,15082304,2042,19.43,2.00,12,2.77,697.00,6769.00,20500,20240516,-33.95,9600,20240909,41.04,20500,-33.95,20240516,9600,41.04,20240909,20500,-33.95,20240516,9600,41.04,20240909,4.69,N,211270,500,75 억,,0,N,N,13,N,00,N +20241129,111054,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13500,150,2,1.12,5498354930,398303,160.46,13460,14080,13200,17350,9350,13350,13804.70,0.00,0,-11917,13896,13622,13316,13042,12736,13470,12890,75,4000,500,9610,10,1,15082304,2036,19.37,1.99,12,2.64,697.00,6769.00,20500,20240516,-34.15,9600,20240909,40.62,20500,-34.15,20240516,9600,40.62,20240909,20500,-34.15,20240516,9600,40.62,20240909,4.69,N,211270,500,75 억,,0,N,N,13,N,00,N +20241129,101047,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13700,350,2,2.62,4978599980,360169,145.10,13460,14080,13200,17350,9350,13350,13823.24,0.00,0,-4416,13896,13622,13316,13042,12736,13470,12890,75,4000,500,9610,10,1,15082304,2066,19.66,2.02,12,2.39,697.00,6769.00,20500,20240516,-33.17,9600,20240909,42.71,20500,-33.17,20240516,9600,42.71,20240909,20500,-33.17,20240516,9600,42.71,20240909,4.69,N,211270,500,75 억,,0,N,N,13,N,00,N +20241129,091050,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13470,120,2,0.90,317936400,23896,9.63,13460,13500,13200,17350,9350,13350,13304.59,0.00,0,-4240,13896,13622,13316,13042,12736,13470,12890,75,4000,500,9610,10,1,15082304,2032,19.33,1.99,12,0.16,697.00,6769.00,20500,20240516,-34.29,9600,20240909,40.31,20500,-34.29,20240516,9600,40.31,20240909,20500,-34.29,20240516,9600,40.31,20240909,4.69,N,211270,500,75 억,,0,N,N,13,N,00,N 20241128,161036,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13350,-150,5,-1.11,3258211470,245283,66.93,13470,13590,13010,17550,9450,13500,13283.34,0.00,0,12686,14526,14012,13706,13192,12886,13860,13040,75,4050,500,9720,10,1,15082304,2013,19.15,1.97,12,1.63,697.00,6769.00,20500,20240516,-34.88,9600,20240909,39.06,20500,-34.88,20240516,9600,39.06,20240909,20500,-34.88,20240516,9600,39.06,20240909,4.61,N,211270,500,75 억,,0,N,N,13,N,00,N 20241128,151056,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13290,-210,5,-1.56,3141025340,236482,64.53,13470,13590,13010,17550,9450,13500,13282.29,0.00,0,11542,14526,14012,13706,13192,12886,13860,13040,75,4050,500,9720,10,1,15082304,2004,19.07,1.96,12,1.57,697.00,6769.00,20500,20240516,-35.17,9600,20240909,38.44,20500,-35.17,20240516,9600,38.44,20240909,20500,-35.17,20240516,9600,38.44,20240909,4.61,N,211270,500,75 억,,0,N,N,0,N,00,N 20241128,141053,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13400,-100,5,-0.74,2868652070,216031,58.95,13470,13590,13010,17550,9450,13500,13278.88,0.00,0,13121,14526,14012,13706,13192,12886,13860,13040,75,4050,500,9720,10,1,15082304,2021,19.23,1.98,12,1.43,697.00,6769.00,20500,20240516,-34.63,9600,20240909,39.58,20500,-34.63,20240516,9600,39.58,20240909,20500,-34.63,20240516,9600,39.58,20240909,4.61,N,211270,500,75 억,,0,N,N,0,N,00,N diff --git a/212310/price/prices-20241101.csv b/212310/price/prices-20241101.csv index e721f291a958..73d1bf518b1b 100644 --- a/212310/price/prices-20241101.csv +++ b/212310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161035,57,100.00,KONEX,,,N,N,N,N, ,N,938,-47,5,-4.77,6471011,7570,503.66,999,999,840,1132,838,985,854.82,0.00,0,0,1123,1053,928,858,733,991,796,53,147,500,590,1,1,10587170,99,-2.96,0.68,12,0.07,-317.00,1373.00,4000,20231218,-76.55,802,20241113,16.96,3595,-73.91,20240226,802,16.96,20241113,4000,-76.55,20231218,802,16.96,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241129,151052,57,100.00,KONEX,,,N,N,N,N, ,N,840,-145,5,-14.72,5567731,6609,439.72,999,999,840,1132,838,985,842.45,0.00,0,0,1123,1053,928,858,733,991,796,53,147,500,590,1,1,10587170,89,-2.65,0.61,12,0.06,-317.00,1373.00,4000,20231218,-79.00,802,20241113,4.74,3595,-76.63,20240226,802,4.74,20241113,4000,-79.00,20231218,802,4.74,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241129,141055,57,100.00,KONEX,,,N,N,N,N, ,N,964,-21,5,-2.13,4874981,5785,384.90,999,999,840,1132,838,985,842.69,0.00,0,0,1123,1053,928,858,733,991,796,53,147,500,590,1,1,10587170,102,-3.04,0.70,12,0.05,-317.00,1373.00,4000,20231218,-75.90,802,20241113,20.20,3595,-73.18,20240226,802,20.20,20241113,4000,-75.90,20231218,802,20.20,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241129,131050,57,100.00,KONEX,,,N,N,N,N, ,N,970,-15,5,-1.52,4031338,4782,318.16,999,999,840,1132,838,985,843.02,0.00,0,0,1123,1053,928,858,733,991,796,53,147,500,590,1,1,10587170,103,-3.06,0.71,12,0.05,-317.00,1373.00,4000,20231218,-75.75,802,20241113,20.95,3595,-73.02,20240226,802,20.95,20241113,4000,-75.75,20231218,802,20.95,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241129,121051,57,100.00,KONEX,,,N,N,N,N, ,N,978,-7,5,-0.71,3328775,3947,262.61,999,999,840,1132,838,985,843.37,0.00,0,0,1123,1053,928,858,733,991,796,53,147,500,590,1,1,10587170,104,-3.09,0.71,12,0.04,-317.00,1373.00,4000,20231218,-75.55,802,20241113,21.95,3595,-72.80,20240226,802,21.95,20241113,4000,-75.55,20231218,802,21.95,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241129,111054,57,100.00,KONEX,,,N,N,N,N, ,N,843,-142,5,-14.42,1932313,2288,152.23,999,999,842,1132,838,985,844.54,0.00,0,0,1123,1053,928,858,733,991,796,53,147,500,590,1,1,10587170,89,-2.66,0.61,12,0.02,-317.00,1373.00,4000,20231218,-78.93,802,20241113,5.11,3595,-76.55,20240226,802,5.11,20241113,4000,-78.93,20231218,802,5.11,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241129,101047,57,100.00,KONEX,,,N,N,N,N, ,N,999,14,2,1.42,2840,3,0.20,999,999,842,1132,838,985,946.67,0.00,0,0,1123,1053,928,858,733,991,796,53,147,500,590,1,1,10587170,106,-3.15,0.73,12,0.00,-317.00,1373.00,4000,20231218,-75.03,802,20241113,24.56,3595,-72.21,20240226,802,24.56,20241113,4000,-75.03,20231218,802,24.56,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241129,091051,57,100.00,KONEX,,,N,N,N,N, ,N,999,14,2,1.42,999,1,0.07,999,999,999,1132,838,985,999.00,0.00,0,0,1123,1053,928,858,733,991,796,53,147,500,590,1,1,10587170,106,-3.15,0.73,12,0.00,-317.00,1373.00,4000,20231218,-75.03,802,20241113,24.56,3595,-72.21,20240226,802,24.56,20241113,4000,-75.03,20231218,802,24.56,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241128,161037,57,100.00,KONEX,,,N,N,N,N, ,N,985,89,2,9.93,1490259,1503,40.04,998,998,803,1030,762,896,991.52,0.00,0,0,1105,1000,948,843,791,974,817,53,134,500,530,1,1,10587170,104,-3.11,0.72,12,0.01,-317.00,1373.00,4000,20231218,-75.38,802,20241113,22.82,3595,-72.60,20240226,802,22.82,20241113,4000,-75.38,20231218,802,22.82,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241128,151056,57,100.00,KONEX,,,N,N,N,N, ,N,986,90,2,10.04,998744,1004,26.74,998,998,803,1030,762,896,994.76,0.00,0,0,1105,1000,948,843,791,974,817,53,134,500,530,1,1,10587170,104,-3.11,0.72,12,0.01,-317.00,1373.00,4000,20231218,-75.35,802,20241113,22.94,3595,-72.57,20240226,802,22.94,20241113,4000,-75.35,20231218,802,22.94,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241128,141053,57,100.00,KONEX,,,N,N,N,N, ,N,986,90,2,10.04,998744,1004,26.74,998,998,803,1030,762,896,994.76,0.00,0,0,1105,1000,948,843,791,974,817,53,134,500,530,1,1,10587170,104,-3.11,0.72,12,0.01,-317.00,1373.00,4000,20231218,-75.35,802,20241113,22.94,3595,-72.57,20240226,802,22.94,20241113,4000,-75.35,20231218,802,22.94,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20241101.csv b/212560/price/prices-20241101.csv index 18bd9c030126..a829e85b5340 100644 --- a/212560/price/prices-20241101.csv +++ b/212560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161035,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7510,-60,5,-0.79,71618940,9617,167.28,7560,7620,7360,9840,5300,7570,7447.12,1.24,0,-1823,7830,7700,7570,7440,7310,7765,7505,39,2270,500,5290,10,1,7874963,591,4.96,0.55,12,0.12,1514.00,13688.00,13800,20231221,-45.58,6340,20240805,18.45,12240,-38.64,20240319,6340,18.45,20240805,13800,-45.58,20231221,6340,18.45,20240805,1.71,N,212560,500,39 억,,97577,N,N,0,N,00,N +20241129,151052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,-50,5,-0.66,68698640,9228,160.51,7560,7620,7360,9840,5300,7570,7444.59,1.24,0,-1675,7830,7700,7570,7440,7310,7765,7505,39,2270,500,5290,10,1,7874963,592,4.97,0.55,12,0.12,1514.00,13688.00,13800,20231221,-45.51,6340,20240805,18.61,12240,-38.56,20240319,6340,18.61,20240805,13800,-45.51,20231221,6340,18.61,20240805,1.71,N,212560,500,39 억,,97577,N,N,0,N,00,N +20241129,141055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,-70,5,-0.92,48878400,6589,114.61,7560,7620,7360,9840,5300,7570,7418.18,1.24,0,-1649,7830,7700,7570,7440,7310,7765,7505,39,2270,500,5290,10,1,7874963,591,4.95,0.55,12,0.08,1514.00,13688.00,13800,20231221,-45.65,6340,20240805,18.30,12240,-38.73,20240319,6340,18.30,20240805,13800,-45.65,20231221,6340,18.30,20240805,1.71,N,212560,500,39 억,,97577,N,N,0,N,00,N +20241129,131050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7440,-130,5,-1.72,39427360,5320,92.54,7560,7620,7360,9840,5300,7570,7411.16,1.24,0,-1007,7830,7700,7570,7440,7310,7765,7505,39,2270,500,5290,10,1,7874963,586,4.91,0.54,12,0.07,1514.00,13688.00,13800,20231221,-46.09,6340,20240805,17.35,12240,-39.22,20240319,6340,17.35,20240805,13800,-46.09,20231221,6340,17.35,20240805,1.71,N,212560,500,39 억,,97577,N,N,0,N,00,N +20241129,121051,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7430,-140,5,-1.85,34402190,4640,80.71,7560,7620,7360,9840,5300,7570,7414.27,1.24,0,-1086,7830,7700,7570,7440,7310,7765,7505,39,2270,500,5290,10,1,7874963,585,4.91,0.54,12,0.06,1514.00,13688.00,13800,20231221,-46.16,6340,20240805,17.19,12240,-39.30,20240319,6340,17.19,20240805,13800,-46.16,20231221,6340,17.19,20240805,1.71,N,212560,500,39 억,,97577,N,N,0,N,00,N +20241129,111054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7360,-210,5,-2.77,31045410,4187,72.83,7560,7620,7360,9840,5300,7570,7414.71,1.24,0,-995,7830,7700,7570,7440,7310,7765,7505,39,2270,500,5290,10,1,7874963,580,4.86,0.54,12,0.05,1514.00,13688.00,13800,20231221,-46.67,6340,20240805,16.09,12240,-39.87,20240319,6340,16.09,20240805,13800,-46.67,20231221,6340,16.09,20240805,1.71,N,212560,500,39 억,,97577,N,N,0,N,00,N +20241129,101047,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7440,-130,5,-1.72,17919520,2411,41.94,7560,7620,7390,9840,5300,7570,7432.40,1.24,0,-997,7830,7700,7570,7440,7310,7765,7505,39,2270,500,5290,10,1,7874963,586,4.91,0.54,12,0.03,1514.00,13688.00,13800,20231221,-46.09,6340,20240805,17.35,12240,-39.22,20240319,6340,17.35,20240805,13800,-46.09,20231221,6340,17.35,20240805,1.71,N,212560,500,39 억,,97577,N,N,0,N,00,N +20241129,091051,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7490,-80,5,-1.06,2453070,327,5.69,7560,7620,7490,9840,5300,7570,7501.74,1.24,0,-48,7830,7700,7570,7440,7310,7765,7505,39,2270,500,5290,10,1,7874963,590,4.95,0.55,12,0.00,1514.00,13688.00,13800,20231221,-45.72,6340,20240805,18.14,12240,-38.81,20240319,6340,18.14,20240805,13800,-45.72,20231221,6340,18.14,20240805,1.71,N,212560,500,39 억,,97577,N,N,0,N,00,N 20241128,161037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7570,70,2,0.93,43406310,5748,29.69,7500,7700,7440,9750,5250,7500,7551.55,1.25,0,-1206,7886,7692,7586,7392,7286,7640,7340,39,2250,500,5250,10,1,7874963,596,5.00,0.55,12,0.07,1514.00,13688.00,13800,20231221,-45.14,6340,20240805,19.40,12240,-38.15,20240319,6340,19.40,20240805,13800,-45.14,20231221,6340,19.40,20240805,1.71,N,212560,500,39 억,,98783,N,N,0,N,00,N 20241128,151057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7560,60,2,0.80,41544620,5502,28.42,7500,7700,7440,9750,5250,7500,7550.82,1.25,0,-1182,7886,7692,7586,7392,7286,7640,7340,39,2250,500,5250,10,1,7874963,595,4.99,0.55,12,0.07,1514.00,13688.00,13800,20231221,-45.22,6340,20240805,19.24,12240,-38.24,20240319,6340,19.24,20240805,13800,-45.22,20231221,6340,19.24,20240805,1.71,N,212560,500,39 억,,98783,N,N,0,N,00,N 20241128,141054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7570,70,2,0.93,39387800,5216,26.94,7500,7700,7440,9750,5250,7500,7551.34,1.25,0,-1194,7886,7692,7586,7392,7286,7640,7340,39,2250,500,5250,10,1,7874963,596,5.00,0.55,12,0.07,1514.00,13688.00,13800,20231221,-45.14,6340,20240805,19.40,12240,-38.15,20240319,6340,19.40,20240805,13800,-45.14,20231221,6340,19.40,20240805,1.71,N,212560,500,39 억,,98783,N,N,0,N,00,N diff --git a/213420/price/prices-20241101.csv b/213420/price/prices-20241101.csv index 3f9ac3ee8d94..5e684a17b58b 100644 --- a/213420/price/prices-20241101.csv +++ b/213420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161036,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24850,-1150,5,-4.42,1701290000,67818,178.32,25700,26400,24650,33800,18200,26000,25086.99,10.19,0,16198,26700,26350,26000,25650,25300,26175,25475,50,7800,200,18720,50,1,24831179,6171,17.23,1.70,12,0.27,1442.00,14626.00,48050,20231122,-48.28,21800,20241115,13.99,46200,-46.21,20240603,21800,13.99,20241115,47600,-47.79,20231129,21800,13.99,20241115,1.87,N,213420,200,49 억,,2530519,N,N,34,N,00,N +20241129,151052,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24800,-1200,5,-4.62,1598017850,63662,167.39,25700,26400,24650,33800,18200,26000,25101.60,10.19,0,15276,26700,26350,26000,25650,25300,26175,25475,50,7800,200,18720,50,1,24831179,6158,17.20,1.70,12,0.26,1442.00,14626.00,48050,20231122,-48.39,21800,20241115,13.76,46200,-46.32,20240603,21800,13.76,20241115,47600,-47.90,20231129,21800,13.76,20241115,1.87,N,213420,200,49 억,,2530519,N,N,78,N,00,N +20241129,141055,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24850,-1150,5,-4.42,1273091950,50544,132.90,25700,26400,24800,33800,18200,26000,25187.80,10.19,0,8408,26700,26350,26000,25650,25300,26175,25475,50,7800,200,18720,50,1,24831179,6171,17.23,1.70,12,0.20,1442.00,14626.00,48050,20231122,-48.28,21800,20241115,13.99,46200,-46.21,20240603,21800,13.99,20241115,47600,-47.79,20231129,21800,13.99,20241115,1.87,N,213420,200,49 억,,2530519,N,N,78,N,00,N +20241129,131050,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25200,-800,5,-3.08,864461950,34201,89.93,25700,26400,24900,33800,18200,26000,25275.93,10.19,0,3766,26700,26350,26000,25650,25300,26175,25475,50,7800,200,18720,50,1,24831179,6257,17.48,1.72,12,0.14,1442.00,14626.00,48050,20231122,-47.55,21800,20241115,15.60,46200,-45.45,20240603,21800,15.60,20241115,47600,-47.06,20231129,21800,15.60,20241115,1.87,N,213420,200,49 억,,2530519,N,N,78,N,00,N +20241129,121051,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25050,-950,5,-3.65,765324000,30258,79.56,25700,26400,24900,33800,18200,26000,25293.28,10.19,0,1633,26700,26350,26000,25650,25300,26175,25475,50,7800,200,18720,50,1,24831179,6220,17.37,1.71,12,0.12,1442.00,14626.00,48050,20231122,-47.87,21800,20241115,14.91,46200,-45.78,20240603,21800,14.91,20241115,47600,-47.37,20231129,21800,14.91,20241115,1.87,N,213420,200,49 억,,2530519,N,N,78,N,00,N +20241129,111055,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25050,-950,5,-3.65,653790850,25798,67.83,25700,26400,25000,33800,18200,26000,25342.70,10.19,0,-959,26700,26350,26000,25650,25300,26175,25475,50,7800,200,18720,50,1,24831179,6220,17.37,1.71,12,0.10,1442.00,14626.00,48050,20231122,-47.87,21800,20241115,14.91,46200,-45.78,20240603,21800,14.91,20241115,47600,-47.37,20231129,21800,14.91,20241115,1.87,N,213420,200,49 억,,2530519,N,N,78,N,00,N +20241129,101048,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25250,-750,5,-2.88,479234800,18853,49.57,25700,26400,25100,33800,18200,26000,25419.55,10.19,0,-1880,26700,26350,26000,25650,25300,26175,25475,50,7800,200,18720,50,1,24831179,6270,17.51,1.73,12,0.08,1442.00,14626.00,48050,20231122,-47.45,21800,20241115,15.83,46200,-45.35,20240603,21800,15.83,20241115,47600,-46.95,20231129,21800,15.83,20241115,1.87,N,213420,200,49 억,,2530519,N,N,78,N,00,N +20241129,091051,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25600,-400,5,-1.54,128923100,5046,13.27,25700,26400,25400,33800,18200,26000,25549.56,10.19,0,-2090,26700,26350,26000,25650,25300,26175,25475,50,7800,200,18720,50,1,24831179,6357,17.75,1.75,12,0.02,1442.00,14626.00,48050,20231122,-46.72,21800,20241115,17.43,46200,-44.59,20240603,21800,17.43,20241115,47600,-46.22,20231129,21800,17.43,20241115,1.87,N,213420,200,49 억,,2530519,N,N,78,N,00,N 20241128,161037,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26000,-50,5,-0.19,988130500,37992,62.49,26300,26350,25650,33850,18250,26050,26009.04,10.17,0,-4852,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6456,18.03,1.78,12,0.15,1442.00,14626.00,48450,20231121,-46.34,21800,20241115,19.27,46200,-43.72,20240603,21800,19.27,20241115,48000,-45.83,20231128,21800,19.27,20241115,1.86,N,213420,200,49 억,,2526037,N,N,78,N,00,N 20241128,151057,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25900,-150,5,-0.58,917974850,35293,58.05,26300,26350,25650,33850,18250,26050,26010.11,10.17,0,-4041,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6431,17.96,1.77,12,0.14,1442.00,14626.00,48450,20231121,-46.54,21800,20241115,18.81,46200,-43.94,20240603,21800,18.81,20241115,48000,-46.04,20231128,21800,18.81,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N 20241128,141054,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25800,-250,5,-0.96,739848200,28406,46.72,26300,26350,25750,33850,18250,26050,26045.49,10.17,0,-5187,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6406,17.89,1.76,12,0.11,1442.00,14626.00,48450,20231121,-46.75,21800,20241115,18.35,46200,-44.16,20240603,21800,18.35,20241115,48000,-46.25,20231128,21800,18.35,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N diff --git a/213500/price/prices-20241101.csv b/213500/price/prices-20241101.csv index f6e82f16eebe..fa2a1fd06a5d 100644 --- a/213500/price/prices-20241101.csv +++ b/213500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161036,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8970,-70,5,-0.77,147668180,16461,92.71,9100,9100,8930,11750,6330,9040,8970.79,6.14,0,-589,9306,9172,8966,8832,8626,9070,8730,1190,2710,5000,6870,10,1,23800576,2135,121.22,0.29,12,0.07,74.00,30431.00,11590,20240523,-22.61,8760,20241128,2.40,11590,-22.61,20240523,8760,2.40,20241128,11590,-22.61,20240523,8760,2.40,20241128,0.78,N,213500,5000,1190 억,,1460757,N,N,273,N,00,N +20241129,151053,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8980,-60,5,-0.66,140509630,15663,88.21,9100,9100,8930,11750,6330,9040,8970.80,6.14,0,-556,9306,9172,8966,8832,8626,9070,8730,1190,2710,5000,6870,10,1,23800576,2137,121.35,0.30,12,0.07,74.00,30431.00,11590,20240523,-22.52,8760,20241128,2.51,11590,-22.52,20240523,8760,2.51,20241128,11590,-22.52,20240523,8760,2.51,20241128,0.78,N,213500,5000,1190 억,,1460757,N,N,273,N,00,N +20241129,141056,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8980,-60,5,-0.66,126949400,14153,79.71,9100,9100,8930,11750,6330,9040,8969.79,6.14,0,-531,9306,9172,8966,8832,8626,9070,8730,1190,2710,5000,6870,10,1,23800576,2137,121.35,0.30,12,0.06,74.00,30431.00,11590,20240523,-22.52,8760,20241128,2.51,11590,-22.52,20240523,8760,2.51,20241128,11590,-22.52,20240523,8760,2.51,20241128,0.78,N,213500,5000,1190 억,,1460757,N,N,273,N,00,N +20241129,131051,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8990,-50,5,-0.55,122521890,13660,76.93,9100,9100,8930,11750,6330,9040,8969.39,6.14,0,-507,9306,9172,8966,8832,8626,9070,8730,1190,2710,5000,6870,10,1,23800576,2140,121.49,0.30,12,0.06,74.00,30431.00,11590,20240523,-22.43,8760,20241128,2.63,11590,-22.43,20240523,8760,2.63,20241128,11590,-22.43,20240523,8760,2.63,20241128,0.78,N,213500,5000,1190 억,,1460757,N,N,273,N,00,N +20241129,121052,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8980,-60,5,-0.66,108762600,12123,68.28,9100,9100,8930,11750,6330,9040,8971.59,6.14,0,-487,9306,9172,8966,8832,8626,9070,8730,1190,2710,5000,6870,10,1,23800576,2137,121.35,0.30,12,0.05,74.00,30431.00,11590,20240523,-22.52,8760,20241128,2.51,11590,-22.52,20240523,8760,2.51,20241128,11590,-22.52,20240523,8760,2.51,20241128,0.78,N,213500,5000,1190 억,,1460757,N,N,273,N,00,N +20241129,111055,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8970,-70,5,-0.77,92252180,10286,57.93,9100,9100,8930,11750,6330,9040,8968.71,6.14,0,-231,9306,9172,8966,8832,8626,9070,8730,1190,2710,5000,6870,10,1,23800576,2135,121.22,0.29,12,0.04,74.00,30431.00,11590,20240523,-22.61,8760,20241128,2.40,11590,-22.61,20240523,8760,2.40,20241128,11590,-22.61,20240523,8760,2.40,20241128,0.78,N,213500,5000,1190 억,,1460757,N,N,273,N,00,N +20241129,101048,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8940,-100,5,-1.11,70788050,7892,44.45,9100,9100,8930,11750,6330,9040,8969.60,6.14,0,-445,9306,9172,8966,8832,8626,9070,8730,1190,2710,5000,6870,10,1,23800576,2128,120.81,0.29,12,0.03,74.00,30431.00,11590,20240523,-22.86,8760,20241128,2.05,11590,-22.86,20240523,8760,2.05,20241128,11590,-22.86,20240523,8760,2.05,20241128,0.78,N,213500,5000,1190 억,,1460757,N,N,273,N,00,N +20241129,091052,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9030,-10,5,-0.11,7159510,794,4.47,9100,9100,8980,11750,6330,9040,9017.02,6.14,0,-302,9306,9172,8966,8832,8626,9070,8730,1190,2710,5000,6870,10,1,23800576,2149,122.03,0.30,12,0.00,74.00,30431.00,11590,20240523,-22.09,8760,20241128,3.08,11590,-22.09,20240523,8760,3.08,20241128,11590,-22.09,20240523,8760,3.08,20241128,0.78,N,213500,5000,1190 억,,1460757,N,N,273,N,00,N 20241128,161038,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,9040,30,2,0.33,159627040,17756,103.14,9050,9100,8760,11710,6310,9010,8990.03,6.14,0,1379,9083,9046,9023,8986,8963,9035,8975,1190,2700,5000,6840,10,1,23800576,2152,122.16,0.30,12,0.07,74.00,30431.00,11590,20240523,-22.00,8760,20241128,3.20,11590,-22.00,20240523,8760,3.20,20241128,11590,-22.00,20240523,8760,3.20,20241128,0.79,N,213500,5000,1190 억,,1460672,N,N,273,N,00,N 20241128,151057,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,9020,10,2,0.11,145695000,16214,94.18,9050,9100,8760,11710,6310,9010,8985.75,6.14,0,439,9083,9046,9023,8986,8963,9035,8975,1190,2700,5000,6840,10,1,23800576,2147,121.89,0.30,12,0.07,74.00,30431.00,11590,20240523,-22.17,8760,20241128,2.97,11590,-22.17,20240523,8760,2.97,20241128,11590,-22.17,20240523,8760,2.97,20241128,0.79,N,213500,5000,1190 억,,1460672,N,N,18,N,00,N 20241128,141054,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,9020,10,2,0.11,136729420,15219,88.40,9050,9100,8760,11710,6310,9010,8984.13,6.14,0,755,9083,9046,9023,8986,8963,9035,8975,1190,2700,5000,6840,10,1,23800576,2147,121.89,0.30,12,0.06,74.00,30431.00,11590,20240523,-22.17,8760,20241128,2.97,11590,-22.17,20240523,8760,2.97,20241128,11590,-22.17,20240523,8760,2.97,20241128,0.79,N,213500,5000,1190 억,,1460672,N,N,18,N,00,N diff --git a/214150/price/prices-20241101.csv b/214150/price/prices-20241101.csv index 2aa85000e8b5..f6df85c844c0 100644 --- a/214150/price/prices-20241101.csv +++ b/214150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161036,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46450,-2950,5,-5.97,7780250500,163323,217.43,49050,49400,46350,64200,34600,49400,47641.62,73.62,0,7055,50866,50132,49466,48732,48066,49800,48400,66,14800,100,36550,50,1,65505659,30427,40.53,9.91,12,0.25,1146.00,4685.00,62900,20241021,-26.15,27850,20240206,66.79,62900,-26.15,20241021,27850,66.79,20240206,62900,-26.15,20241021,27850,66.79,20240206,0.46,N,214150,100,66 억,,48226880,N,N,67,N,00,N +20241129,151053,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46650,-2750,5,-5.57,7087807650,148440,197.62,49050,49400,46350,64200,34600,49400,47748.63,73.62,0,4094,50866,50132,49466,48732,48066,49800,48400,66,14800,100,36550,50,1,65505659,30558,40.71,9.96,12,0.23,1146.00,4685.00,62900,20241021,-25.83,27850,20240206,67.50,62900,-25.83,20241021,27850,67.50,20240206,62900,-25.83,20241021,27850,67.50,20240206,0.46,N,214150,100,66 억,,48226880,N,N,675,N,00,N +20241129,141056,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47000,-2400,5,-4.86,5415280250,112606,149.91,49050,49400,46500,64200,34600,49400,48090.50,73.62,0,-2304,50866,50132,49466,48732,48066,49800,48400,66,14800,100,36550,50,1,65505659,30788,41.01,10.03,12,0.17,1146.00,4685.00,62900,20241021,-25.28,27850,20240206,68.76,62900,-25.28,20241021,27850,68.76,20240206,62900,-25.28,20241021,27850,68.76,20240206,0.46,N,214150,100,66 억,,48226880,N,N,675,N,00,N +20241129,131051,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47900,-1500,5,-3.04,3645114750,75201,100.11,49050,49400,47800,64200,34600,49400,48471.61,73.62,0,-6946,50866,50132,49466,48732,48066,49800,48400,66,14800,100,36550,50,1,65505659,31377,41.80,10.22,12,0.11,1146.00,4685.00,62900,20241021,-23.85,27850,20240206,71.99,62900,-23.85,20241021,27850,71.99,20240206,62900,-23.85,20241021,27850,71.99,20240206,0.46,N,214150,100,66 억,,48226880,N,N,675,N,00,N +20241129,121052,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48350,-1050,5,-2.13,2640212800,54304,72.29,49050,49400,48150,64200,34600,49400,48619.11,73.62,0,469,50866,50132,49466,48732,48066,49800,48400,66,14800,100,36550,50,1,65505659,31672,42.19,10.32,12,0.08,1146.00,4685.00,62900,20241021,-23.13,27850,20240206,73.61,62900,-23.13,20241021,27850,73.61,20240206,62900,-23.13,20241021,27850,73.61,20240206,0.46,N,214150,100,66 억,,48226880,N,N,675,N,00,N +20241129,111055,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48600,-800,5,-1.62,2281195800,46873,62.40,49050,49400,48200,64200,34600,49400,48667.57,73.62,0,576,50866,50132,49466,48732,48066,49800,48400,66,14800,100,36550,50,1,65505659,31836,42.41,10.37,12,0.07,1146.00,4685.00,62900,20241021,-22.73,27850,20240206,74.51,62900,-22.73,20241021,27850,74.51,20240206,62900,-22.73,20241021,27850,74.51,20240206,0.46,N,214150,100,66 억,,48226880,N,N,675,N,00,N +20241129,101048,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48800,-600,5,-1.21,1267058700,25949,34.55,49050,49400,48450,64200,34600,49400,48828.78,73.62,0,350,50866,50132,49466,48732,48066,49800,48400,66,14800,100,36550,50,1,65505659,31967,42.58,10.42,12,0.04,1146.00,4685.00,62900,20241021,-22.42,27850,20240206,75.22,62900,-22.42,20241021,27850,75.22,20240206,62900,-22.42,20241021,27850,75.22,20240206,0.46,N,214150,100,66 억,,48226880,N,N,675,N,00,N +20241129,091052,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,49050,-350,5,-0.71,272870700,5564,7.41,49050,49400,48700,64200,34600,49400,49042.12,73.62,0,-1476,50866,50132,49466,48732,48066,49800,48400,66,14800,100,36550,50,1,65505659,32131,42.80,10.47,12,0.01,1146.00,4685.00,62900,20241021,-22.02,27850,20240206,76.12,62900,-22.02,20241021,27850,76.12,20240206,62900,-22.02,20241021,27850,76.12,20240206,0.46,N,214150,100,66 억,,48226880,N,N,675,N,00,N 20241128,161038,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,49400,-400,5,-0.80,3623473050,73474,35.99,49800,50200,48800,64700,34900,49800,49315.82,73.65,0,-16524,52066,50932,49466,48332,46866,51500,48900,66,14900,100,36850,50,1,65505659,32360,43.11,10.54,12,0.11,1146.00,4685.00,62900,20241021,-21.46,27850,20240206,77.38,62900,-21.46,20241021,27850,77.38,20240206,62900,-21.46,20241021,27850,77.38,20240206,0.45,N,214150,100,66 억,,48244467,N,N,675,N,00,N 20241128,151058,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,49350,-450,5,-0.90,3443845850,69836,34.21,49800,50200,48800,64700,34900,49800,49312.79,73.65,0,-15573,52066,50932,49466,48332,46866,51500,48900,66,14900,100,36850,50,1,65505659,32327,43.06,10.53,12,0.11,1146.00,4685.00,62900,20241021,-21.54,27850,20240206,77.20,62900,-21.54,20241021,27850,77.20,20240206,62900,-21.54,20241021,27850,77.20,20240206,0.45,N,214150,100,66 억,,48244467,N,N,65,N,00,N 20241128,141055,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,49350,-450,5,-0.90,2895661250,58749,28.78,49800,50200,48800,64700,34900,49800,49288.01,73.65,0,-11204,52066,50932,49466,48332,46866,51500,48900,66,14900,100,36850,50,1,65505659,32327,43.06,10.53,12,0.09,1146.00,4685.00,62900,20241021,-21.54,27850,20240206,77.20,62900,-21.54,20241021,27850,77.20,20240206,62900,-21.54,20241021,27850,77.20,20240206,0.45,N,214150,100,66 억,,48244467,N,N,65,N,00,N diff --git a/214180/price/prices-20241101.csv b/214180/price/prices-20241101.csv index 9b9c3f841c95..c4a63db80f89 100644 --- a/214180/price/prices-20241101.csv +++ b/214180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161037,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12690,0,3,0.00,138547400,10944,65.94,12690,12740,12550,16490,8890,12690,12659.58,13.21,0,2100,12803,12746,12653,12596,12503,12775,12625,68,3800,500,9390,10,1,13257185,1682,7.46,0.88,12,0.08,1702.00,14371.00,14900,20231226,-14.83,11800,20240805,7.54,14880,-14.72,20240111,11800,7.54,20240805,14900,-14.83,20231226,11800,7.54,20240805,0.89,N,214180,500,67 억,,1751328,N,N,3,N,00,N +20241129,151053,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12690,0,3,0.00,133867100,10575,63.72,12690,12740,12550,16490,8890,12690,12658.83,13.21,0,1887,12803,12746,12653,12596,12503,12775,12625,68,3800,500,9390,10,1,13257185,1682,7.46,0.88,12,0.08,1702.00,14371.00,14900,20231226,-14.83,11800,20240805,7.54,14880,-14.72,20240111,11800,7.54,20240805,14900,-14.83,20231226,11800,7.54,20240805,0.89,N,214180,500,67 억,,1751328,N,N,12,N,00,N +20241129,141056,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12710,20,2,0.16,84926460,6713,40.45,12690,12740,12550,16490,8890,12690,12651.04,13.21,0,691,12803,12746,12653,12596,12503,12775,12625,68,3800,500,9390,10,1,13257185,1685,7.47,0.88,12,0.05,1702.00,14371.00,14900,20231226,-14.70,11800,20240805,7.71,14880,-14.58,20240111,11800,7.71,20240805,14900,-14.70,20231226,11800,7.71,20240805,0.89,N,214180,500,67 억,,1751328,N,N,12,N,00,N +20241129,131051,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12660,-30,5,-0.24,54865020,4343,26.17,12690,12720,12550,16490,8890,12690,12632.98,13.21,0,209,12803,12746,12653,12596,12503,12775,12625,68,3800,500,9390,10,1,13257185,1678,7.44,0.88,12,0.03,1702.00,14371.00,14900,20231226,-15.03,11800,20240805,7.29,14880,-14.92,20240111,11800,7.29,20240805,14900,-15.03,20231226,11800,7.29,20240805,0.89,N,214180,500,67 억,,1751328,N,N,12,N,00,N +20241129,121052,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12610,-80,5,-0.63,36596830,2897,17.46,12690,12720,12550,16490,8890,12690,12632.66,13.21,0,-1016,12803,12746,12653,12596,12503,12775,12625,68,3800,500,9390,10,1,13257185,1672,7.41,0.88,12,0.02,1702.00,14371.00,14900,20231226,-15.37,11800,20240805,6.86,14880,-15.26,20240111,11800,6.86,20240805,14900,-15.37,20231226,11800,6.86,20240805,0.89,N,214180,500,67 억,,1751328,N,N,12,N,00,N +20241129,111056,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12630,-60,5,-0.47,35123440,2780,16.75,12690,12720,12550,16490,8890,12690,12634.33,13.21,0,-1056,12803,12746,12653,12596,12503,12775,12625,68,3800,500,9390,10,1,13257185,1674,7.42,0.88,12,0.02,1702.00,14371.00,14900,20231226,-15.23,11800,20240805,7.03,14880,-15.12,20240111,11800,7.03,20240805,14900,-15.23,20231226,11800,7.03,20240805,0.89,N,214180,500,67 억,,1751328,N,N,12,N,00,N +20241129,101049,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12590,-100,5,-0.79,29187660,2309,13.91,12690,12720,12550,16490,8890,12690,12640.82,13.21,0,-1092,12803,12746,12653,12596,12503,12775,12625,68,3800,500,9390,10,1,13257185,1669,7.40,0.88,12,0.02,1702.00,14371.00,14900,20231226,-15.50,11800,20240805,6.69,14880,-15.39,20240111,11800,6.69,20240805,14900,-15.50,20231226,11800,6.69,20240805,0.89,N,214180,500,67 억,,1751328,N,N,12,N,00,N +20241129,091052,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12660,-30,5,-0.24,13403190,1057,6.37,12690,12720,12550,16490,8890,12690,12680.41,13.21,0,-903,12803,12746,12653,12596,12503,12775,12625,68,3800,500,9390,10,1,13257185,1678,7.44,0.88,12,0.01,1702.00,14371.00,14900,20231226,-15.03,11800,20240805,7.29,14880,-14.92,20240111,11800,7.29,20240805,14900,-15.03,20231226,11800,7.29,20240805,0.89,N,214180,500,67 억,,1751328,N,N,12,N,00,N 20241128,161038,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12690,90,2,0.71,209297950,16545,61.92,12580,12710,12560,16380,8820,12600,12650.22,13.20,0,2010,12766,12682,12576,12492,12386,12630,12440,68,3780,500,9320,10,1,13257185,1682,7.46,0.88,12,0.12,1702.00,14371.00,14900,20231226,-14.83,11800,20240805,7.54,14880,-14.72,20240111,11800,7.54,20240805,14900,-14.83,20231226,11800,7.54,20240805,0.88,N,214180,500,67 억,,1749318,N,N,12,N,00,N 20241128,151058,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12650,50,2,0.40,197374840,15605,58.40,12580,12710,12560,16380,8820,12600,12648.18,13.20,0,1959,12766,12682,12576,12492,12386,12630,12440,68,3780,500,9320,10,1,13257185,1677,7.43,0.88,12,0.12,1702.00,14371.00,14900,20231226,-15.10,11800,20240805,7.20,14880,-14.99,20240111,11800,7.20,20240805,14900,-15.10,20231226,11800,7.20,20240805,0.88,N,214180,500,67 억,,1749318,N,N,0,N,00,N 20241128,141055,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12660,60,2,0.48,169851260,13433,50.28,12580,12710,12560,16380,8820,12600,12644.33,13.20,0,2036,12766,12682,12576,12492,12386,12630,12440,68,3780,500,9320,10,1,13257185,1678,7.44,0.88,12,0.10,1702.00,14371.00,14900,20231226,-15.03,11800,20240805,7.29,14880,-14.92,20240111,11800,7.29,20240805,14900,-15.03,20231226,11800,7.29,20240805,0.88,N,214180,500,67 억,,1749318,N,N,0,N,00,N diff --git a/214260/price/prices-20241101.csv b/214260/price/prices-20241101.csv index 28440d2ffe86..29fce77a0a9c 100644 --- a/214260/price/prices-20241101.csv +++ b/214260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15870,-650,5,-3.93,918952430,57121,95.05,16470,16670,15840,21450,11570,16520,16088.12,0.00,0,-4336,17006,16762,16486,16242,15966,16885,16365,45,4930,500,10240,10,1,8922463,1416,-15.59,3.76,12,0.64,-1018.00,4220.00,31500,20240719,-49.62,9300,20240624,70.65,31500,-49.62,20240719,9300,70.65,20240624,31500,-49.62,20240719,9300,70.65,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N +20241129,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15970,-550,5,-3.33,878508750,54572,90.81,16470,16670,15850,21450,11570,16520,16098.16,0.00,0,-3749,17006,16762,16486,16242,15966,16885,16365,45,4930,500,10240,10,1,8922463,1425,-15.69,3.78,12,0.61,-1018.00,4220.00,31500,20240719,-49.30,9300,20240624,71.72,31500,-49.30,20240719,9300,71.72,20240624,31500,-49.30,20240719,9300,71.72,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N +20241129,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16010,-510,5,-3.09,702395850,43508,72.40,16470,16670,15900,21450,11570,16520,16144.06,0.00,0,-1301,17006,16762,16486,16242,15966,16885,16365,45,4930,500,10240,10,1,8922463,1428,-15.73,3.79,12,0.49,-1018.00,4220.00,31500,20240719,-49.17,9300,20240624,72.15,31500,-49.17,20240719,9300,72.15,20240624,31500,-49.17,20240719,9300,72.15,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N +20241129,131051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16110,-410,5,-2.48,656252470,40623,67.60,16470,16670,15900,21450,11570,16520,16154.70,0.00,0,-1054,17006,16762,16486,16242,15966,16885,16365,45,4930,500,10240,10,1,8922463,1437,-15.83,3.82,12,0.46,-1018.00,4220.00,31500,20240719,-48.86,9300,20240624,73.23,31500,-48.86,20240719,9300,73.23,20240624,31500,-48.86,20240719,9300,73.23,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N +20241129,121053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16000,-520,5,-3.15,583887460,36120,60.10,16470,16670,15900,21450,11570,16520,16165.21,0.00,0,-1675,17006,16762,16486,16242,15966,16885,16365,45,4930,500,10240,10,1,8922463,1428,-15.72,3.79,12,0.40,-1018.00,4220.00,31500,20240719,-49.21,9300,20240624,72.04,31500,-49.21,20240719,9300,72.04,20240624,31500,-49.21,20240719,9300,72.04,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N +20241129,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15980,-540,5,-3.27,515813400,31856,53.01,16470,16670,15900,21450,11570,16520,16192.03,0.00,0,-1374,17006,16762,16486,16242,15966,16885,16365,45,4930,500,10240,10,1,8922463,1426,-15.70,3.79,12,0.36,-1018.00,4220.00,31500,20240719,-49.27,9300,20240624,71.83,31500,-49.27,20240719,9300,71.83,20240624,31500,-49.27,20240719,9300,71.83,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N +20241129,101049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16100,-420,5,-2.54,431499980,26594,44.25,16470,16670,15900,21450,11570,16520,16225.46,0.00,0,-1160,17006,16762,16486,16242,15966,16885,16365,45,4930,500,10240,10,1,8922463,1437,-15.82,3.82,12,0.30,-1018.00,4220.00,31500,20240719,-48.89,9300,20240624,73.12,31500,-48.89,20240719,9300,73.12,20240624,31500,-48.89,20240719,9300,73.12,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N +20241129,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16480,-40,5,-0.24,43556660,2643,4.40,16470,16670,16410,21450,11570,16520,16480.01,0.00,0,289,17006,16762,16486,16242,15966,16885,16365,45,4930,500,10240,10,1,8922463,1470,-16.19,3.91,12,0.03,-1018.00,4220.00,31500,20240719,-47.68,9300,20240624,77.20,31500,-47.68,20240719,9300,77.20,20240624,31500,-47.68,20240719,9300,77.20,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N 20241128,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16520,-180,5,-1.08,977576180,59291,51.76,16400,16730,16210,21700,11690,16700,16487.76,0.00,0,-4291,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1474,-16.23,3.91,12,0.66,-1018.00,4220.00,31500,20240719,-47.56,9300,20240624,77.63,31500,-47.56,20240719,9300,77.63,20240624,31500,-47.56,20240719,9300,77.63,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N 20241128,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16600,-100,5,-0.60,919766860,55795,48.70,16400,16730,16210,21700,11690,16700,16484.75,0.00,0,-4001,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1481,-16.31,3.93,12,0.63,-1018.00,4220.00,31500,20240719,-47.30,9300,20240624,78.49,31500,-47.30,20240719,9300,78.49,20240624,31500,-47.30,20240719,9300,78.49,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N 20241128,141055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16600,-100,5,-0.60,790082540,47977,41.88,16400,16730,16210,21700,11690,16700,16467.94,0.00,0,-4094,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1481,-16.31,3.93,12,0.54,-1018.00,4220.00,31500,20240719,-47.30,9300,20240624,78.49,31500,-47.30,20240719,9300,78.49,20240624,31500,-47.30,20240719,9300,78.49,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N diff --git a/214270/price/prices-20241101.csv b/214270/price/prices-20241101.csv index 0b38891c2c73..44bdb8944cf1 100644 --- a/214270/price/prices-20241101.csv +++ b/214270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1892,-81,5,-4.11,249496479,130019,108.04,1974,1980,1880,2560,1382,1973,1919.96,0.00,0,-6239,2063,2017,1994,1948,1925,2006,1937,166,587,500,1220,1,1,33250463,629,-2.64,0.83,12,0.39,-717.00,2272.00,3775,20240202,-49.88,1550,20240806,22.06,3775,-49.88,20240202,1550,22.06,20240806,3775,-49.88,20240202,1550,22.06,20240806,2.25,N,214270,500,166 억,,0,N,N,0,N,00,N +20241129,151054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1910,-63,5,-3.19,172507265,89470,74.35,1974,1980,1903,2560,1382,1973,1928.10,0.00,0,-8361,2063,2017,1994,1948,1925,2006,1937,166,587,500,1220,1,1,33250463,635,-2.66,0.84,12,0.27,-717.00,2272.00,3775,20240202,-49.40,1550,20240806,23.23,3775,-49.40,20240202,1550,23.23,20240806,3775,-49.40,20240202,1550,23.23,20240806,2.25,N,214270,500,166 억,,0,N,N,0,N,00,N +20241129,141057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1924,-49,5,-2.48,140138817,72618,60.34,1974,1980,1903,2560,1382,1973,1929.81,0.00,0,2433,2063,2017,1994,1948,1925,2006,1937,166,587,500,1220,1,1,33250463,640,-2.68,0.85,12,0.22,-717.00,2272.00,3775,20240202,-49.03,1550,20240806,24.13,3775,-49.03,20240202,1550,24.13,20240806,3775,-49.03,20240202,1550,24.13,20240806,2.25,N,214270,500,166 억,,0,N,N,0,N,00,N +20241129,131052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1923,-50,5,-2.53,123759958,64112,53.28,1974,1980,1903,2560,1382,1973,1930.37,0.00,0,2921,2063,2017,1994,1948,1925,2006,1937,166,587,500,1220,1,1,33250463,639,-2.68,0.85,12,0.19,-717.00,2272.00,3775,20240202,-49.06,1550,20240806,24.06,3775,-49.06,20240202,1550,24.06,20240806,3775,-49.06,20240202,1550,24.06,20240806,2.25,N,214270,500,166 억,,0,N,N,0,N,00,N +20241129,121053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1939,-34,5,-1.72,122759440,63594,52.85,1974,1980,1903,2560,1382,1973,1930.36,0.00,0,3269,2063,2017,1994,1948,1925,2006,1937,166,587,500,1220,1,1,33250463,645,-2.70,0.85,12,0.19,-717.00,2272.00,3775,20240202,-48.64,1550,20240806,25.10,3775,-48.64,20240202,1550,25.10,20240806,3775,-48.64,20240202,1550,25.10,20240806,2.25,N,214270,500,166 억,,0,N,N,0,N,00,N +20241129,111056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1935,-38,5,-1.93,112090868,58070,48.25,1974,1980,1903,2560,1382,1973,1930.27,0.00,0,5571,2063,2017,1994,1948,1925,2006,1937,166,587,500,1220,1,1,33250463,643,-2.70,0.85,12,0.17,-717.00,2272.00,3775,20240202,-48.74,1550,20240806,24.84,3775,-48.74,20240202,1550,24.84,20240806,3775,-48.74,20240202,1550,24.84,20240806,2.25,N,214270,500,166 억,,0,N,N,0,N,00,N +20241129,101049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1932,-41,5,-2.08,80636235,41697,34.65,1974,1980,1915,2560,1382,1973,1933.86,0.00,0,4576,2063,2017,1994,1948,1925,2006,1937,166,587,500,1220,1,1,33250463,642,-2.69,0.85,12,0.13,-717.00,2272.00,3775,20240202,-48.82,1550,20240806,24.65,3775,-48.82,20240202,1550,24.65,20240806,3775,-48.82,20240202,1550,24.65,20240806,2.25,N,214270,500,166 억,,0,N,N,0,N,00,N +20241129,091053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1950,-23,5,-1.17,23242988,11907,9.89,1974,1980,1925,2560,1382,1973,1952.04,0.00,0,-356,2063,2017,1994,1948,1925,2006,1937,166,587,500,1220,1,1,33250463,648,-2.72,0.86,12,0.04,-717.00,2272.00,3775,20240202,-48.34,1550,20240806,25.81,3775,-48.34,20240202,1550,25.81,20240806,3775,-48.34,20240202,1550,25.81,20240806,2.25,N,214270,500,166 억,,0,N,N,0,N,00,N 20241128,161039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1973,-57,5,-2.81,240281337,120239,48.52,2035,2040,1971,2635,1425,2030,1998.37,0.00,0,-25625,2116,2072,2036,1992,1956,2055,1975,166,605,500,1250,1,1,33250463,656,-2.75,0.87,12,0.36,-717.00,2272.00,3775,20240202,-47.74,1550,20240806,27.29,3775,-47.74,20240202,1550,27.29,20240806,3775,-47.74,20240202,1550,27.29,20240806,2.26,N,214270,500,166 억,,0,N,N,0,N,00,N 20241128,151058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1993,-37,5,-1.82,184618478,92109,37.17,2035,2040,1985,2635,1425,2030,2004.31,0.00,0,-25884,2116,2072,2036,1992,1956,2055,1975,166,605,500,1250,1,1,33250463,663,-2.78,0.88,12,0.28,-717.00,2272.00,3775,20240202,-47.21,1550,20240806,28.58,3775,-47.21,20240202,1550,28.58,20240806,3775,-47.21,20240202,1550,28.58,20240806,2.26,N,214270,500,166 억,,0,N,N,0,N,00,N 20241128,141056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2005,-25,5,-1.23,148888791,74211,29.95,2035,2040,1993,2635,1425,2030,2006.25,0.00,0,-16307,2116,2072,2036,1992,1956,2055,1975,166,605,500,1250,5,1,33250463,667,-2.80,0.88,12,0.22,-717.00,2272.00,3775,20240202,-46.89,1550,20240806,29.35,3775,-46.89,20240202,1550,29.35,20240806,3775,-46.89,20240202,1550,29.35,20240806,2.26,N,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214310/price/prices-20241101.csv b/214310/price/prices-20241101.csv index 6b83e7696a94..06e323959bfa 100644 --- a/214310/price/prices-20241101.csv +++ b/214310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161038,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231122,0.00,6120,20231122,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231129,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241129,151054,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231122,0.00,6120,20231122,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231129,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241129,141057,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231122,0.00,6120,20231122,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231129,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241129,131052,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231122,0.00,6120,20231122,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231129,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241129,121053,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231122,0.00,6120,20231122,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231129,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241129,111057,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231122,0.00,6120,20231122,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231129,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241129,101050,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231122,0.00,6120,20231122,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231129,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241129,091053,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231122,0.00,6120,20231122,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231129,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241128,161039,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241128,151059,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241128,141056,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N diff --git a/214320/price/prices-20241101.csv b/214320/price/prices-20241101.csv index 289d09477e82..a352e01c93d3 100644 --- a/214320/price/prices-20241101.csv +++ b/214320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161038,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20100,-350,5,-1.71,264329250,13130,139.46,20450,20450,20000,26550,14350,20450,20131.71,26.16,0,-202,20616,20532,20366,20282,20116,20575,20325,200,6100,500,15540,50,1,40000000,8040,7.90,0.88,12,0.03,2544.00,22771.00,24300,20240503,-17.28,18200,20240805,10.44,24300,-17.28,20240503,18200,10.44,20240805,24300,-17.28,20240503,18200,10.44,20240805,0.09,N,214320,500,200 억,,10462301,N,N,311,N,00,N +20241129,151055,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20200,-250,5,-1.22,247791600,12308,130.73,20450,20450,20000,26550,14350,20450,20132.56,26.16,0,-1,20616,20532,20366,20282,20116,20575,20325,200,6100,500,15540,50,1,40000000,8080,7.94,0.89,12,0.03,2544.00,22771.00,24300,20240503,-16.87,18200,20240805,10.99,24300,-16.87,20240503,18200,10.99,20240805,24300,-16.87,20240503,18200,10.99,20240805,0.09,N,214320,500,200 억,,10462301,N,N,24,N,00,N +20241129,141057,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20200,-250,5,-1.22,216256050,10746,114.14,20450,20450,20000,26550,14350,20450,20124.33,26.16,0,306,20616,20532,20366,20282,20116,20575,20325,200,6100,500,15540,50,1,40000000,8080,7.94,0.89,12,0.03,2544.00,22771.00,24300,20240503,-16.87,18200,20240805,10.99,24300,-16.87,20240503,18200,10.99,20240805,24300,-16.87,20240503,18200,10.99,20240805,0.09,N,214320,500,200 억,,10462301,N,N,24,N,00,N +20241129,131052,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20000,-450,5,-2.20,187190650,9303,98.81,20450,20450,20000,26550,14350,20450,20121.54,26.16,0,188,20616,20532,20366,20282,20116,20575,20325,200,6100,500,15540,50,1,40000000,8000,7.86,0.88,12,0.02,2544.00,22771.00,24300,20240503,-17.70,18200,20240805,9.89,24300,-17.70,20240503,18200,9.89,20240805,24300,-17.70,20240503,18200,9.89,20240805,0.09,N,214320,500,200 억,,10462301,N,N,24,N,00,N +20241129,121054,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20000,-450,5,-2.20,164384850,8167,86.74,20450,20450,20000,26550,14350,20450,20127.94,26.16,0,-81,20616,20532,20366,20282,20116,20575,20325,200,6100,500,15540,50,1,40000000,8000,7.86,0.88,12,0.02,2544.00,22771.00,24300,20240503,-17.70,18200,20240805,9.89,24300,-17.70,20240503,18200,9.89,20240805,24300,-17.70,20240503,18200,9.89,20240805,0.09,N,214320,500,200 억,,10462301,N,N,24,N,00,N +20241129,111057,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20200,-250,5,-1.22,109343450,5422,57.59,20450,20450,20100,26550,14350,20450,20166.63,26.16,0,1143,20616,20532,20366,20282,20116,20575,20325,200,6100,500,15540,50,1,40000000,8080,7.94,0.89,12,0.01,2544.00,22771.00,24300,20240503,-16.87,18200,20240805,10.99,24300,-16.87,20240503,18200,10.99,20240805,24300,-16.87,20240503,18200,10.99,20240805,0.09,N,214320,500,200 억,,10462301,N,N,24,N,00,N +20241129,101050,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20200,-250,5,-1.22,83647100,4149,44.07,20450,20450,20100,26550,14350,20450,20160.79,26.16,0,824,20616,20532,20366,20282,20116,20575,20325,200,6100,500,15540,50,1,40000000,8080,7.94,0.89,12,0.01,2544.00,22771.00,24300,20240503,-16.87,18200,20240805,10.99,24300,-16.87,20240503,18200,10.99,20240805,24300,-16.87,20240503,18200,10.99,20240805,0.09,N,214320,500,200 억,,10462301,N,N,24,N,00,N +20241129,091053,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20200,-250,5,-1.22,11097200,548,5.82,20450,20450,20150,26550,14350,20450,20250.36,26.16,0,-60,20616,20532,20366,20282,20116,20575,20325,200,6100,500,15540,50,1,40000000,8080,7.94,0.89,12,0.00,2544.00,22771.00,24300,20240503,-16.87,18200,20240805,10.99,24300,-16.87,20240503,18200,10.99,20240805,24300,-16.87,20240503,18200,10.99,20240805,0.09,N,214320,500,200 억,,10462301,N,N,24,N,00,N 20241128,161039,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20450,150,2,0.74,189953400,9327,53.83,20200,20450,20200,26350,14250,20300,20365.10,26.15,0,508,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8180,8.04,0.90,12,0.02,2544.00,22771.00,24300,20240503,-15.84,18200,20240805,12.36,24300,-15.84,20240503,18200,12.36,20240805,42600,-52.00,20231128,18200,12.36,20240805,0.09,N,214320,500,200 억,,10461602,N,N,24,N,00,N 20241128,151059,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20450,150,2,0.74,170403400,8370,48.31,20200,20450,20200,26350,14250,20300,20358.83,26.15,0,435,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8180,8.04,0.90,12,0.02,2544.00,22771.00,24300,20240503,-15.84,18200,20240805,12.36,24300,-15.84,20240503,18200,12.36,20240805,42600,-52.00,20231128,18200,12.36,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N 20241128,141056,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20450,150,2,0.74,140905050,6925,39.97,20200,20450,20200,26350,14250,20300,20347.30,26.15,0,999,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8180,8.04,0.90,12,0.02,2544.00,22771.00,24300,20240503,-15.84,18200,20240805,12.36,24300,-15.84,20240503,18200,12.36,20240805,42600,-52.00,20231128,18200,12.36,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N diff --git a/214330/price/prices-20241101.csv b/214330/price/prices-20241101.csv index 1866916ea85a..937231aed17a 100644 --- a/214330/price/prices-20241101.csv +++ b/214330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161038,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,549,-11,5,-1.96,159559467,289956,80.61,560,564,545,728,392,560,550.33,1.06,0,-76931,570,564,556,550,542,568,554,1095,168,500,410,1,1,213914131,1174,-5.33,0.34,12,0.14,-103.00,1636.00,749,20231122,-26.70,510,20240805,7.65,700,-21.57,20241017,510,7.65,20240805,700,-21.57,20241017,510,7.65,20240805,1.96,N,214330,500,1094 억,,2274442,N,N,15,N,00,N +20241129,151055,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,549,-11,5,-1.96,138544436,251632,69.95,560,564,545,728,392,560,550.58,1.06,0,-73004,570,564,556,550,542,568,554,1095,168,500,410,1,1,213914131,1174,-5.33,0.34,12,0.12,-103.00,1636.00,749,20231122,-26.70,510,20240805,7.65,700,-21.57,20241017,510,7.65,20240805,700,-21.57,20241017,510,7.65,20240805,1.96,N,214330,500,1094 억,,2274442,N,N,15,N,00,N +20241129,141058,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,553,-7,5,-1.25,103755550,188194,52.32,560,564,545,728,392,560,551.32,1.06,0,-62184,570,564,556,550,542,568,554,1095,168,500,410,1,1,213914131,1183,-5.37,0.34,12,0.09,-103.00,1636.00,749,20231122,-26.17,510,20240805,8.43,700,-21.00,20241017,510,8.43,20240805,700,-21.00,20241017,510,8.43,20240805,1.96,N,214330,500,1094 억,,2274442,N,N,15,N,00,N +20241129,131053,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,557,-3,5,-0.54,94242248,170932,47.52,560,564,545,728,392,560,551.34,1.06,0,-61186,570,564,556,550,542,568,554,1095,168,500,410,1,1,213914131,1192,-5.41,0.34,12,0.08,-103.00,1636.00,749,20231122,-25.63,510,20240805,9.22,700,-20.43,20241017,510,9.22,20240805,700,-20.43,20241017,510,9.22,20240805,1.96,N,214330,500,1094 억,,2274442,N,N,15,N,00,N +20241129,121054,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,556,-4,5,-0.71,87326585,158516,44.07,560,564,545,728,392,560,550.90,1.06,0,-59076,570,564,556,550,542,568,554,1095,168,500,410,1,1,213914131,1189,-5.40,0.34,12,0.07,-103.00,1636.00,749,20231122,-25.77,510,20240805,9.02,700,-20.57,20241017,510,9.02,20240805,700,-20.57,20241017,510,9.02,20240805,1.96,N,214330,500,1094 억,,2274442,N,N,15,N,00,N +20241129,111057,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,552,-8,5,-1.43,63221521,114701,31.89,560,564,545,728,392,560,551.19,1.06,0,-56968,570,564,556,550,542,568,554,1095,168,500,410,1,1,213914131,1181,-5.36,0.34,12,0.05,-103.00,1636.00,749,20231122,-26.30,510,20240805,8.24,700,-21.14,20241017,510,8.24,20240805,700,-21.14,20241017,510,8.24,20240805,1.96,N,214330,500,1094 억,,2274442,N,N,15,N,00,N +20241129,101050,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,547,-13,5,-2.32,52847043,95801,26.63,560,564,545,728,392,560,551.63,1.06,0,-52428,570,564,556,550,542,568,554,1095,168,500,410,1,1,213914131,1170,-5.31,0.33,12,0.04,-103.00,1636.00,749,20231122,-26.97,510,20240805,7.25,700,-21.86,20241017,510,7.25,20240805,700,-21.86,20241017,510,7.25,20240805,1.96,N,214330,500,1094 억,,2274442,N,N,15,N,00,N +20241129,091054,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,558,-2,5,-0.36,9032625,16231,4.51,560,564,553,728,392,560,556.50,1.06,0,-10871,570,564,556,550,542,568,554,1095,168,500,410,1,1,213914131,1194,-5.42,0.34,12,0.01,-103.00,1636.00,749,20231122,-25.50,510,20240805,9.41,700,-20.29,20241017,510,9.41,20240805,700,-20.29,20241017,510,9.41,20240805,1.96,N,214330,500,1094 억,,2274442,N,N,15,N,00,N 20241128,161040,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,560,8,2,1.45,199355026,359710,101.91,553,562,548,717,387,552,554.05,1.03,0,54278,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1198,-5.44,0.34,12,0.17,-103.00,1636.00,749,20231122,-25.23,510,20240805,9.80,700,-20.00,20241017,510,9.80,20240805,700,-20.00,20241017,510,9.80,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,15,N,00,N 20241128,151100,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,553,1,2,0.18,176931629,319421,90.50,553,562,548,717,387,552,553.91,1.03,0,45357,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1183,-5.37,0.34,12,0.15,-103.00,1636.00,749,20231122,-26.17,510,20240805,8.43,700,-21.00,20241017,510,8.43,20240805,700,-21.00,20241017,510,8.43,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N 20241128,141057,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,551,-1,5,-0.18,163196531,294517,83.44,553,562,548,717,387,552,554.12,1.03,0,41999,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1179,-5.35,0.34,12,0.14,-103.00,1636.00,749,20231122,-26.44,510,20240805,8.04,700,-21.29,20241017,510,8.04,20240805,700,-21.29,20241017,510,8.04,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N diff --git a/214370/price/prices-20241101.csv b/214370/price/prices-20241101.csv index 8e5ad6bb9f4a..27fbb42073bc 100644 --- a/214370/price/prices-20241101.csv +++ b/214370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161039,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23800,-500,5,-2.06,1956227350,81576,62.79,24000,24600,23500,31550,17050,24300,23980.45,4.59,0,-7418,25400,24850,24000,23450,22600,25125,23725,54,7250,100,17010,50,1,53715000,12784,32.03,4.34,12,0.15,743.00,5483.00,30650,20231215,-22.35,14850,20240808,60.27,28050,-15.15,20240102,14850,60.27,20240808,30650,-22.35,20231215,14850,60.27,20240808,0.80,N,214370,100,53 억,,2467915,N,N,73,N,00,N +20241129,151055,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23800,-500,5,-2.06,1837660100,76594,58.96,24000,24600,23500,31550,17050,24300,23992.22,4.59,0,-6246,25400,24850,24000,23450,22600,25125,23725,54,7250,100,17010,50,1,53715000,12784,32.03,4.34,12,0.14,743.00,5483.00,30650,20231215,-22.35,14850,20240808,60.27,28050,-15.15,20240102,14850,60.27,20240808,30650,-22.35,20231215,14850,60.27,20240808,0.80,N,214370,100,53 억,,2467915,N,N,420,N,00,N +20241129,141058,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23800,-500,5,-2.06,1412686800,58658,45.15,24000,24600,23750,31550,17050,24300,24083.45,4.59,0,-5761,25400,24850,24000,23450,22600,25125,23725,54,7250,100,17010,50,1,53715000,12784,32.03,4.34,12,0.11,743.00,5483.00,30650,20231215,-22.35,14850,20240808,60.27,28050,-15.15,20240102,14850,60.27,20240808,30650,-22.35,20231215,14850,60.27,20240808,0.80,N,214370,100,53 억,,2467915,N,N,420,N,00,N +20241129,131053,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24000,-300,5,-1.23,1176030450,48757,37.53,24000,24600,23850,31550,17050,24300,24120.24,4.59,0,-2920,25400,24850,24000,23450,22600,25125,23725,54,7250,100,17010,50,1,53715000,12892,32.30,4.38,12,0.09,743.00,5483.00,30650,20231215,-21.70,14850,20240808,61.62,28050,-14.44,20240102,14850,61.62,20240808,30650,-21.70,20231215,14850,61.62,20240808,0.80,N,214370,100,53 억,,2467915,N,N,420,N,00,N +20241129,121054,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24050,-250,5,-1.03,1068240100,44278,34.08,24000,24600,23850,31550,17050,24300,24125.75,4.59,0,-1919,25400,24850,24000,23450,22600,25125,23725,54,7250,100,17010,50,1,53715000,12918,32.37,4.39,12,0.08,743.00,5483.00,30650,20231215,-21.53,14850,20240808,61.95,28050,-14.26,20240102,14850,61.95,20240808,30650,-21.53,20231215,14850,61.95,20240808,0.80,N,214370,100,53 억,,2467915,N,N,420,N,00,N +20241129,111058,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24000,-300,5,-1.23,865956700,35859,27.60,24000,24600,23850,31550,17050,24300,24148.94,4.59,0,-1858,25400,24850,24000,23450,22600,25125,23725,54,7250,100,17010,50,1,53715000,12892,32.30,4.38,12,0.07,743.00,5483.00,30650,20231215,-21.70,14850,20240808,61.62,28050,-14.44,20240102,14850,61.62,20240808,30650,-21.70,20231215,14850,61.62,20240808,0.80,N,214370,100,53 억,,2467915,N,N,420,N,00,N +20241129,101051,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24050,-250,5,-1.03,736757750,30491,23.47,24000,24600,23850,31550,17050,24300,24163.12,4.59,0,-1687,25400,24850,24000,23450,22600,25125,23725,54,7250,100,17010,50,1,53715000,12918,32.37,4.39,12,0.06,743.00,5483.00,30650,20231215,-21.53,14850,20240808,61.95,28050,-14.26,20240102,14850,61.95,20240808,30650,-21.53,20231215,14850,61.95,20240808,0.80,N,214370,100,53 억,,2467915,N,N,420,N,00,N +20241129,091054,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24050,-250,5,-1.03,226467800,9374,7.22,24000,24500,23900,31550,17050,24300,24159.14,4.59,0,-2875,25400,24850,24000,23450,22600,25125,23725,54,7250,100,17010,50,1,53715000,12918,32.37,4.39,12,0.02,743.00,5483.00,30650,20231215,-21.53,14850,20240808,61.95,28050,-14.26,20240102,14850,61.95,20240808,30650,-21.53,20231215,14850,61.95,20240808,0.80,N,214370,100,53 억,,2467915,N,N,420,N,00,N 20241128,161040,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24300,650,2,2.75,3109231250,129285,113.47,23650,24550,23150,30700,16600,23650,24049.51,4.58,0,5190,25050,24350,23850,23150,22650,24100,22900,54,7050,100,16550,50,1,53715000,13053,32.71,4.43,12,0.24,743.00,5483.00,30650,20231215,-20.72,14850,20240808,63.64,28050,-13.37,20240102,14850,63.64,20240808,30650,-20.72,20231215,14850,63.64,20240808,0.72,N,214370,100,53 억,,2462064,N,N,420,N,00,N 20241128,151100,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24200,550,2,2.33,2970986900,123592,108.47,23650,24550,23150,30700,16600,23650,24038.78,4.58,0,5983,25050,24350,23850,23150,22650,24100,22900,54,7050,100,16550,50,1,53715000,12999,32.57,4.41,12,0.23,743.00,5483.00,30650,20231215,-21.04,14850,20240808,62.96,28050,-13.73,20240102,14850,62.96,20240808,30650,-21.04,20231215,14850,62.96,20240808,0.72,N,214370,100,53 억,,2462064,N,N,34,N,00,N 20241128,141057,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24400,750,2,3.17,2133123100,89237,78.32,23650,24400,23150,30700,16600,23650,23904.12,4.58,0,8405,25050,24350,23850,23150,22650,24100,22900,54,7050,100,16550,50,1,53715000,13106,32.84,4.45,12,0.17,743.00,5483.00,30650,20231215,-20.39,14850,20240808,64.31,28050,-13.01,20240102,14850,64.31,20240808,30650,-20.39,20231215,14850,64.31,20240808,0.72,N,214370,100,53 억,,2462064,N,N,34,N,00,N diff --git a/214390/price/prices-20241101.csv b/214390/price/prices-20241101.csv index 64df3b896b61..0e15984743a1 100644 --- a/214390/price/prices-20241101.csv +++ b/214390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161039,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241129,151056,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241129,141058,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241129,131053,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241129,121054,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241129,111058,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241129,101051,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241129,091054,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241128,161041,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241128,151100,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241128,141057,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N diff --git a/214420/price/prices-20241101.csv b/214420/price/prices-20241101.csv index 168a2bab24cb..f9b55eb2c099 100644 --- a/214420/price/prices-20241101.csv +++ b/214420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161039,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,-310,5,-5.18,994903010,172762,158.86,6030,6030,5660,7770,4190,5980,5759.49,3.99,0,-24814,6160,6070,6000,5910,5840,6035,5875,48,1790,200,3820,10,1,24054799,1364,36.82,1.40,12,0.72,154.00,4049.00,17190,20240614,-67.02,4040,20231208,40.35,17190,-67.02,20240614,4115,37.79,20240104,17190,-67.02,20240614,4040,40.35,20231208,1.41,N,214420,200,48 억,,960409,N,N,12,N,00,N +20241129,151056,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-260,5,-4.35,942293180,163497,150.34,6030,6030,5660,7770,4190,5980,5763.37,3.99,0,-23626,6160,6070,6000,5910,5840,6035,5875,48,1790,200,3820,10,1,24054799,1376,37.14,1.41,12,0.68,154.00,4049.00,17190,20240614,-66.72,4040,20231208,41.58,17190,-66.72,20240614,4115,39.00,20240104,17190,-66.72,20240614,4040,41.58,20231208,1.41,N,214420,200,48 억,,960409,N,N,0,N,00,N +20241129,141059,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-220,5,-3.68,723086800,125060,114.99,6030,6030,5700,7770,4190,5980,5781.92,3.99,0,-23675,6160,6070,6000,5910,5840,6035,5875,48,1790,200,3820,10,1,24054799,1386,37.40,1.42,12,0.52,154.00,4049.00,17190,20240614,-66.49,4040,20231208,42.57,17190,-66.49,20240614,4115,39.98,20240104,17190,-66.49,20240614,4040,42.57,20231208,1.41,N,214420,200,48 억,,960409,N,N,0,N,00,N +20241129,131054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-220,5,-3.68,644236360,111351,102.39,6030,6030,5700,7770,4190,5980,5785.64,3.99,0,-27103,6160,6070,6000,5910,5840,6035,5875,48,1790,200,3820,10,1,24054799,1386,37.40,1.42,12,0.46,154.00,4049.00,17190,20240614,-66.49,4040,20231208,42.57,17190,-66.49,20240614,4115,39.98,20240104,17190,-66.49,20240614,4040,42.57,20231208,1.41,N,214420,200,48 억,,960409,N,N,0,N,00,N +20241129,121055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,-190,5,-3.18,628243490,108580,99.84,6030,6030,5700,7770,4190,5980,5786.00,3.99,0,-27440,6160,6070,6000,5910,5840,6035,5875,48,1790,200,3820,10,1,24054799,1393,37.60,1.43,12,0.45,154.00,4049.00,17190,20240614,-66.32,4040,20231208,43.32,17190,-66.32,20240614,4115,40.70,20240104,17190,-66.32,20240614,4040,43.32,20231208,1.41,N,214420,200,48 억,,960409,N,N,0,N,00,N +20241129,111058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,-230,5,-3.85,586140470,101259,93.11,6030,6030,5700,7770,4190,5980,5788.53,3.99,0,-25703,6160,6070,6000,5910,5840,6035,5875,48,1790,200,3820,10,1,24054799,1383,37.34,1.42,12,0.42,154.00,4049.00,17190,20240614,-66.55,4040,20231208,42.33,17190,-66.55,20240614,4115,39.73,20240104,17190,-66.55,20240614,4040,42.33,20231208,1.41,N,214420,200,48 억,,960409,N,N,0,N,00,N +20241129,101051,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-180,5,-3.01,368404590,63329,58.23,6030,6030,5700,7770,4190,5980,5817.31,3.99,0,-18512,6160,6070,6000,5910,5840,6035,5875,48,1790,200,3820,10,1,24054799,1395,37.66,1.43,12,0.26,154.00,4049.00,17190,20240614,-66.26,4040,20231208,43.56,17190,-66.26,20240614,4115,40.95,20240104,17190,-66.26,20240614,4040,43.56,20231208,1.41,N,214420,200,48 억,,960409,N,N,0,N,00,N +20241129,091055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-130,5,-2.17,40030700,6775,6.23,6030,6030,5830,7770,4190,5980,5908.59,3.99,0,-3438,6160,6070,6000,5910,5840,6035,5875,48,1790,200,3820,10,1,24054799,1407,37.99,1.44,12,0.03,154.00,4049.00,17190,20240614,-65.97,4040,20231208,44.80,17190,-65.97,20240614,4115,42.16,20240104,17190,-65.97,20240614,4040,44.80,20231208,1.41,N,214420,200,48 억,,960409,N,N,0,N,00,N 20241128,161041,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,-80,5,-1.32,650032670,108478,90.88,6010,6090,5930,7870,4250,6060,5992.17,3.96,0,6976,6266,6162,6076,5972,5886,6120,5930,48,1810,200,3870,10,1,24054799,1438,38.83,1.48,12,0.45,154.00,4049.00,17190,20240614,-65.21,4040,20231208,48.02,17190,-65.21,20240614,4115,45.32,20240104,17190,-65.21,20240614,4040,48.02,20231208,1.43,N,214420,200,48 억,,951838,N,N,35,N,00,N 20241128,151100,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-60,5,-0.99,611618060,102058,85.50,6010,6090,5930,7870,4250,6060,5992.71,3.96,0,9878,6266,6162,6076,5972,5886,6120,5930,48,1810,200,3870,10,1,24054799,1443,38.96,1.48,12,0.42,154.00,4049.00,17190,20240614,-65.10,4040,20231208,48.51,17190,-65.10,20240614,4115,45.81,20240104,17190,-65.10,20240614,4040,48.51,20231208,1.43,N,214420,200,48 억,,951838,N,N,35,N,00,N 20241128,141058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,-80,5,-1.32,527882800,88109,73.82,6010,6090,5930,7870,4250,6060,5991.09,3.96,0,13332,6266,6162,6076,5972,5886,6120,5930,48,1810,200,3870,10,1,24054799,1438,38.83,1.48,12,0.37,154.00,4049.00,17190,20240614,-65.21,4040,20231208,48.02,17190,-65.21,20240614,4115,45.32,20240104,17190,-65.21,20240614,4040,48.02,20231208,1.43,N,214420,200,48 억,,951838,N,N,35,N,00,N diff --git a/214430/price/prices-20241101.csv b/214430/price/prices-20241101.csv index 38eb731fb7a4..1c9363055d9c 100644 --- a/214430/price/prices-20241101.csv +++ b/214430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39450,-300,5,-0.75,2205266800,56234,146.73,39650,39950,38500,51600,27850,39750,39215.90,1.60,0,6985,41550,40650,40100,39200,38650,40375,38925,36,11850,500,27820,50,1,7106760,2804,22.31,2.99,12,0.79,1768.00,13173.00,51200,20240329,-22.95,24600,20240805,60.37,51200,-22.95,20240329,24600,60.37,20240805,51200,-22.95,20240329,24600,60.37,20240805,2.62,N,214430,500,35 억,,113869,N,N,0,N,00,N +20241129,151056,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39550,-200,5,-0.50,2161365850,55122,143.83,39650,39950,38500,51600,27850,39750,39210.58,1.60,0,7304,41550,40650,40100,39200,38650,40375,38925,36,11850,500,27820,50,1,7106760,2811,22.37,3.00,12,0.78,1768.00,13173.00,51200,20240329,-22.75,24600,20240805,60.77,51200,-22.75,20240329,24600,60.77,20240805,51200,-22.75,20240329,24600,60.77,20240805,2.62,N,214430,500,35 억,,113869,N,N,0,N,00,N +20241129,141059,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39300,-450,5,-1.13,1772756150,45275,118.14,39650,39950,38500,51600,27850,39750,39155.30,1.60,0,9616,41550,40650,40100,39200,38650,40375,38925,36,11850,500,27820,50,1,7106760,2793,22.23,2.98,12,0.64,1768.00,13173.00,51200,20240329,-23.24,24600,20240805,59.76,51200,-23.24,20240329,24600,59.76,20240805,51200,-23.24,20240329,24600,59.76,20240805,2.62,N,214430,500,35 억,,113869,N,N,0,N,00,N +20241129,131054,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38750,-1000,5,-2.52,1611112250,41123,107.30,39650,39950,38500,51600,27850,39750,39177.89,1.60,0,9397,41550,40650,40100,39200,38650,40375,38925,36,11850,500,27820,50,1,7106760,2754,21.92,2.94,12,0.58,1768.00,13173.00,51200,20240329,-24.32,24600,20240805,57.52,51200,-24.32,20240329,24600,57.52,20240805,51200,-24.32,20240329,24600,57.52,20240805,2.62,N,214430,500,35 억,,113869,N,N,0,N,00,N +20241129,121055,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39000,-750,5,-1.89,1299131300,33068,86.29,39650,39950,38600,51600,27850,39750,39286.66,1.60,0,8342,41550,40650,40100,39200,38650,40375,38925,36,11850,500,27820,50,1,7106760,2772,22.06,2.96,12,0.47,1768.00,13173.00,51200,20240329,-23.83,24600,20240805,58.54,51200,-23.83,20240329,24600,58.54,20240805,51200,-23.83,20240329,24600,58.54,20240805,2.62,N,214430,500,35 억,,113869,N,N,0,N,00,N +20241129,111059,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39100,-650,5,-1.64,1055980600,26805,69.94,39650,39950,38900,51600,27850,39750,39394.91,1.60,0,6736,41550,40650,40100,39200,38650,40375,38925,36,11850,500,27820,50,1,7106760,2779,22.12,2.97,12,0.38,1768.00,13173.00,51200,20240329,-23.63,24600,20240805,58.94,51200,-23.63,20240329,24600,58.94,20240805,51200,-23.63,20240329,24600,58.94,20240805,2.62,N,214430,500,35 억,,113869,N,N,0,N,00,N +20241129,101052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39200,-550,5,-1.38,871984700,22095,57.65,39650,39950,39000,51600,27850,39750,39465.25,1.60,0,5623,41550,40650,40100,39200,38650,40375,38925,36,11850,500,27820,50,1,7106760,2786,22.17,2.98,12,0.31,1768.00,13173.00,51200,20240329,-23.44,24600,20240805,59.35,51200,-23.44,20240329,24600,59.35,20240805,51200,-23.44,20240329,24600,59.35,20240805,2.62,N,214430,500,35 억,,113869,N,N,0,N,00,N +20241129,091055,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39300,-450,5,-1.13,71785750,1819,4.75,39650,39650,39300,51600,27850,39750,39464.40,1.60,0,296,41550,40650,40100,39200,38650,40375,38925,36,11850,500,27820,50,1,7106760,2793,22.23,2.98,12,0.03,1768.00,13173.00,51200,20240329,-23.24,24600,20240805,59.76,51200,-23.24,20240329,24600,59.76,20240805,51200,-23.24,20240329,24600,59.76,20240805,2.62,N,214430,500,35 억,,113869,N,N,0,N,00,N 20241128,161041,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39750,-1400,5,-3.40,1527822250,38257,51.40,41000,41000,39550,53400,28850,41150,39935.87,1.70,0,-7147,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2825,22.48,3.02,12,0.54,1768.00,13173.00,51200,20240329,-22.36,24600,20240805,61.59,51200,-22.36,20240329,24600,61.59,20240805,51200,-22.36,20240329,24600,61.59,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N 20241128,151101,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39600,-1550,5,-3.77,1468580550,36764,49.39,41000,41000,39550,53400,28850,41150,39946.16,1.70,0,-6657,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2814,22.40,3.01,12,0.52,1768.00,13173.00,51200,20240329,-22.66,24600,20240805,60.98,51200,-22.66,20240329,24600,60.98,20240805,51200,-22.66,20240329,24600,60.98,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N 20241128,141058,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39800,-1350,5,-3.28,981189750,24502,32.92,41000,41000,39600,53400,28850,41150,40045.29,1.70,0,-4182,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2828,22.51,3.02,12,0.34,1768.00,13173.00,51200,20240329,-22.27,24600,20240805,61.79,51200,-22.27,20240329,24600,61.79,20240805,51200,-22.27,20240329,24600,61.79,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N diff --git a/214450/price/prices-20241101.csv b/214450/price/prices-20241101.csv index 348e1ba8fccd..868db0e3cfac 100644 --- a/214450/price/prices-20241101.csv +++ b/214450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161040,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,198000,-6500,5,-3.18,17148767600,85439,122.40,202500,207000,198000,265500,143500,204500,200715.11,13.84,0,6498,216833,210666,205833,199666,194833,208250,197250,53,61000,500,155420,100,1,10509600,20809,26.60,4.67,12,0.81,7443.00,42415.00,241500,20241030,-18.01,86800,20240308,128.11,241500,-18.01,20241030,86800,128.11,20240308,241500,-18.01,20241030,86800,128.11,20240308,4.13,N,214450,500,52 억,,1454791,N,N,353,N,00,N +20241129,151056,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,199200,-5300,5,-2.59,15464158100,76942,110.23,202500,207000,198200,265500,143500,204500,200984.29,13.84,0,5590,216833,210666,205833,199666,194833,208250,197250,53,61000,500,155420,100,1,10509600,20935,26.76,4.70,12,0.73,7443.00,42415.00,241500,20241030,-17.52,86800,20240308,129.49,241500,-17.52,20241030,86800,129.49,20240308,241500,-17.52,20241030,86800,129.49,20240308,4.13,N,214450,500,52 억,,1454791,N,N,175,N,00,N +20241129,141059,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,201000,-3500,5,-1.71,12712879800,63130,90.44,202500,207000,198700,265500,143500,204500,201375.86,13.84,0,7753,216833,210666,205833,199666,194833,208250,197250,53,61000,500,155420,500,1,10509600,21124,27.01,4.74,12,0.60,7443.00,42415.00,241500,20241030,-16.77,86800,20240308,131.57,241500,-16.77,20241030,86800,131.57,20240308,241500,-16.77,20241030,86800,131.57,20240308,4.13,N,214450,500,52 억,,1454791,N,N,175,N,00,N +20241129,131054,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,199700,-4800,5,-2.35,10815769800,53676,76.90,202500,207000,198700,265500,143500,204500,201500.65,13.84,0,6451,216833,210666,205833,199666,194833,208250,197250,53,61000,500,155420,100,1,10509600,20988,26.83,4.71,12,0.51,7443.00,42415.00,241500,20241030,-17.31,86800,20240308,130.07,241500,-17.31,20241030,86800,130.07,20240308,241500,-17.31,20241030,86800,130.07,20240308,4.13,N,214450,500,52 억,,1454791,N,N,175,N,00,N +20241129,121055,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,200000,-4500,5,-2.20,8429937100,41751,59.81,202500,207000,198700,265500,143500,204500,201909.39,13.84,0,267,216833,210666,205833,199666,194833,208250,197250,53,61000,500,155420,500,1,10509600,21019,26.87,4.72,12,0.40,7443.00,42415.00,241500,20241030,-17.18,86800,20240308,130.41,241500,-17.18,20241030,86800,130.41,20240308,241500,-17.18,20241030,86800,130.41,20240308,4.13,N,214450,500,52 억,,1454791,N,N,175,N,00,N +20241129,111059,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,201500,-3000,5,-1.47,7076285600,35012,50.16,202500,207000,198700,265500,143500,204500,202109.82,13.84,0,-2213,216833,210666,205833,199666,194833,208250,197250,53,61000,500,155420,500,1,10509600,21177,27.07,4.75,12,0.33,7443.00,42415.00,241500,20241030,-16.56,86800,20240308,132.14,241500,-16.56,20241030,86800,132.14,20240308,241500,-16.56,20241030,86800,132.14,20240308,4.13,N,214450,500,52 억,,1454791,N,N,175,N,00,N +20241129,101052,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,201000,-3500,5,-1.71,3889497000,19084,27.34,202500,207000,200500,265500,143500,204500,203809.06,13.84,0,-2169,216833,210666,205833,199666,194833,208250,197250,53,61000,500,155420,500,1,10509600,21124,27.01,4.74,12,0.18,7443.00,42415.00,241500,20241030,-16.77,86800,20240308,131.57,241500,-16.77,20241030,86800,131.57,20240308,241500,-16.77,20241030,86800,131.57,20240308,4.13,N,214450,500,52 억,,1454791,N,N,175,N,00,N +20241129,091055,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,204000,-500,5,-0.24,801358000,3929,5.63,202500,206000,202000,265500,143500,204500,203958.82,13.84,0,572,216833,210666,205833,199666,194833,208250,197250,53,61000,500,155420,500,1,10509600,21440,27.41,4.81,12,0.04,7443.00,42415.00,241500,20241030,-15.53,86800,20240308,135.02,241500,-15.53,20241030,86800,135.02,20240308,241500,-15.53,20241030,86800,135.02,20240308,4.13,N,214450,500,52 억,,1454791,N,N,175,N,00,N 20241128,161041,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,204500,-2500,5,-1.21,14318180000,69598,47.19,207000,212000,201000,269000,145000,207000,205728.04,13.93,0,-9788,222333,214666,204333,196666,186333,218500,200500,53,62000,500,157320,500,1,10509600,21492,27.48,4.82,12,0.66,7443.00,42415.00,241500,20241030,-15.32,86800,20240308,135.60,241500,-15.32,20241030,86800,135.60,20240308,241500,-15.32,20241030,86800,135.60,20240308,4.06,N,214450,500,52 억,,1464273,N,N,175,N,00,N 20241128,151101,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,204000,-3000,5,-1.45,13800530000,67063,45.48,207000,212000,201000,269000,145000,207000,205784.54,13.93,0,-9081,222333,214666,204333,196666,186333,218500,200500,53,62000,500,157320,500,1,10509600,21440,27.41,4.81,12,0.64,7443.00,42415.00,241500,20241030,-15.53,86800,20240308,135.02,241500,-15.53,20241030,86800,135.02,20240308,241500,-15.53,20241030,86800,135.02,20240308,4.06,N,214450,500,52 억,,1464273,N,N,135,N,00,N 20241128,141058,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,205000,-2000,5,-0.97,12113017500,58830,39.89,207000,212000,201000,269000,145000,207000,205898.63,13.93,0,-8374,222333,214666,204333,196666,186333,218500,200500,53,62000,500,157320,500,1,10509600,21545,27.54,4.83,12,0.56,7443.00,42415.00,241500,20241030,-15.11,86800,20240308,136.18,241500,-15.11,20241030,86800,136.18,20240308,241500,-15.11,20241030,86800,136.18,20240308,4.06,N,214450,500,52 억,,1464273,N,N,135,N,00,N diff --git a/214610/price/prices-20241101.csv b/214610/price/prices-20241101.csv index 9fee75fc56cd..94f8051e9b48 100644 --- a/214610/price/prices-20241101.csv +++ b/214610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1530,34,2,2.27,2135035535,1387594,179.28,1510,1584,1483,1944,1048,1496,1538.67,0.96,0,134318,1609,1552,1513,1456,1417,1581,1485,218,448,500,890,1,1,43568945,667,-1.55,1.80,12,3.18,-987.00,849.00,3310,20240823,-53.78,1132,20240805,35.16,3310,-53.78,20240823,1132,35.16,20240805,3310,-53.78,20240823,1132,35.16,20240805,0.72,N,214610,500,217 억,,419023,N,N,0,N,00,N +20241129,151057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1545,49,2,3.28,1992150123,1294373,167.23,1510,1584,1483,1944,1048,1496,1539.09,0.96,0,141195,1609,1552,1513,1456,1417,1581,1485,218,448,500,890,1,1,43568945,673,-1.57,1.82,12,2.97,-987.00,849.00,3310,20240823,-53.32,1132,20240805,36.48,3310,-53.32,20240823,1132,36.48,20240805,3310,-53.32,20240823,1132,36.48,20240805,0.72,N,214610,500,217 억,,419023,N,N,0,N,00,N +20241129,141100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1575,79,2,5.28,1669706855,1086506,140.38,1510,1584,1483,1944,1048,1496,1536.77,0.96,0,118728,1609,1552,1513,1456,1417,1581,1485,218,448,500,890,1,1,43568945,686,-1.60,1.86,12,2.49,-987.00,849.00,3310,20240823,-52.42,1132,20240805,39.13,3310,-52.42,20240823,1132,39.13,20240805,3310,-52.42,20240823,1132,39.13,20240805,0.72,N,214610,500,217 억,,419023,N,N,0,N,00,N +20241129,131055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1527,31,2,2.07,1414441396,922639,119.21,1510,1584,1483,1944,1048,1496,1533.04,0.96,0,82175,1609,1552,1513,1456,1417,1581,1485,218,448,500,890,1,1,43568945,665,-1.55,1.80,12,2.12,-987.00,849.00,3310,20240823,-53.87,1132,20240805,34.89,3310,-53.87,20240823,1132,34.89,20240805,3310,-53.87,20240823,1132,34.89,20240805,0.72,N,214610,500,217 억,,419023,N,N,0,N,00,N +20241129,121056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1509,13,2,0.87,1169231134,761096,98.33,1510,1584,1483,1944,1048,1496,1536.25,0.96,0,32888,1609,1552,1513,1456,1417,1581,1485,218,448,500,890,1,1,43568945,657,-1.53,1.78,12,1.75,-987.00,849.00,3310,20240823,-54.41,1132,20240805,33.30,3310,-54.41,20240823,1132,33.30,20240805,3310,-54.41,20240823,1132,33.30,20240805,0.72,N,214610,500,217 억,,419023,N,N,0,N,00,N +20241129,111059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1518,22,2,1.47,1044179677,678170,87.62,1510,1584,1483,1944,1048,1496,1539.70,0.96,0,34451,1609,1552,1513,1456,1417,1581,1485,218,448,500,890,1,1,43568945,661,-1.54,1.79,12,1.56,-987.00,849.00,3310,20240823,-54.14,1132,20240805,34.10,3310,-54.14,20240823,1132,34.10,20240805,3310,-54.14,20240823,1132,34.10,20240805,0.72,N,214610,500,217 억,,419023,N,N,0,N,00,N +20241129,101052,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1543,47,2,3.14,801409615,518702,67.02,1510,1584,1483,1944,1048,1496,1545.03,0.96,0,51634,1609,1552,1513,1456,1417,1581,1485,218,448,500,890,1,1,43568945,672,-1.56,1.82,12,1.19,-987.00,849.00,3310,20240823,-53.38,1132,20240805,36.31,3310,-53.38,20240823,1132,36.31,20240805,3310,-53.38,20240823,1132,36.31,20240805,0.72,N,214610,500,217 억,,419023,N,N,0,N,00,N +20241129,091056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1515,19,2,1.27,78580602,52466,6.78,1510,1517,1483,1944,1048,1496,1497.74,0.96,0,1096,1609,1552,1513,1456,1417,1581,1485,218,448,500,890,1,1,43568945,660,-1.53,1.78,12,0.12,-987.00,849.00,3310,20240823,-54.23,1132,20240805,33.83,3310,-54.23,20240823,1132,33.83,20240805,3310,-54.23,20240823,1132,33.83,20240805,0.72,N,214610,500,217 억,,419023,N,N,0,N,00,N 20241128,161042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1496,-4,5,-0.27,1151715285,765132,107.20,1484,1570,1474,1950,1050,1500,1505.31,0.96,0,-3065,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,652,-1.52,1.76,12,1.76,-987.00,849.00,3310,20240823,-54.80,1132,20240805,32.16,3310,-54.80,20240823,1132,32.16,20240805,3310,-54.80,20240823,1132,32.16,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N 20241128,151101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1500,0,3,0.00,1101538237,731612,102.51,1484,1570,1474,1950,1050,1500,1505.63,0.96,0,-2818,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,654,-1.52,1.77,12,1.68,-987.00,849.00,3310,20240823,-54.68,1132,20240805,32.51,3310,-54.68,20240823,1132,32.51,20240805,3310,-54.68,20240823,1132,32.51,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N 20241128,141059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1485,-15,5,-1.00,1008590036,669465,93.80,1484,1570,1474,1950,1050,1500,1506.56,0.96,0,-9448,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,647,-1.50,1.75,12,1.54,-987.00,849.00,3310,20240823,-55.14,1132,20240805,31.18,3310,-55.14,20240823,1132,31.18,20240805,3310,-55.14,20240823,1132,31.18,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N diff --git a/214680/price/prices-20241101.csv b/214680/price/prices-20241101.csv index ab46df38c4f9..3f7babb82d1e 100644 --- a/214680/price/prices-20241101.csv +++ b/214680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161041,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2400,-105,5,-4.19,2202002945,910965,154.27,2515,2515,2390,3255,1755,2505,2417.35,0.37,0,-22584,2571,2537,2506,2472,2441,2522,2457,74,750,100,1800,5,1,74009254,1776,-82.76,2.20,12,1.23,-29.00,1091.00,5090,20240109,-52.85,2390,20241129,0.42,5090,-52.85,20240109,2390,0.42,20241129,5090,-52.85,20240109,2390,0.42,20241129,3.96,N,214680,100,74 억,,271202,N,N,0,N,00,N +20241129,151057,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2410,-95,5,-3.79,2096489715,867045,146.83,2515,2515,2390,3255,1755,2505,2417.97,0.37,0,-28687,2571,2537,2506,2472,2441,2522,2457,74,750,100,1800,5,1,74009254,1784,-83.10,2.21,12,1.17,-29.00,1091.00,5090,20240109,-52.65,2390,20241129,0.84,5090,-52.65,20240109,2390,0.84,20241129,5090,-52.65,20240109,2390,0.84,20241129,3.96,N,214680,100,74 억,,271202,N,N,0,N,00,N +20241129,141100,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2420,-85,5,-3.39,1870444215,772951,130.90,2515,2515,2390,3255,1755,2505,2419.87,0.37,0,-32475,2571,2537,2506,2472,2441,2522,2457,74,750,100,1800,5,1,74009254,1791,-83.45,2.22,12,1.04,-29.00,1091.00,5090,20240109,-52.46,2390,20241129,1.26,5090,-52.46,20240109,2390,1.26,20241129,5090,-52.46,20240109,2390,1.26,20241129,3.96,N,214680,100,74 억,,271202,N,N,0,N,00,N +20241129,131055,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2415,-90,5,-3.59,1733067960,716184,121.29,2515,2515,2390,3255,1755,2505,2419.86,0.37,0,-48179,2571,2537,2506,2472,2441,2522,2457,74,750,100,1800,5,1,74009254,1787,-83.28,2.21,12,0.97,-29.00,1091.00,5090,20240109,-52.55,2390,20241129,1.05,5090,-52.55,20240109,2390,1.05,20241129,5090,-52.55,20240109,2390,1.05,20241129,3.96,N,214680,100,74 억,,271202,N,N,0,N,00,N +20241129,121056,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2410,-95,5,-3.79,1593511140,658288,111.48,2515,2515,2390,3255,1755,2505,2420.69,0.37,0,-55266,2571,2537,2506,2472,2441,2522,2457,74,750,100,1800,5,1,74009254,1784,-83.10,2.21,12,0.89,-29.00,1091.00,5090,20240109,-52.65,2390,20241129,0.84,5090,-52.65,20240109,2390,0.84,20241129,5090,-52.65,20240109,2390,0.84,20241129,3.96,N,214680,100,74 억,,271202,N,N,0,N,00,N +20241129,111100,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2405,-100,5,-3.99,1344892670,554607,93.92,2515,2515,2400,3255,1755,2505,2424.95,0.37,0,-63314,2571,2537,2506,2472,2441,2522,2457,74,750,100,1800,5,1,74009254,1780,-82.93,2.20,12,0.75,-29.00,1091.00,5090,20240109,-52.75,2400,20241129,0.21,5090,-52.75,20240109,2400,0.21,20241129,5090,-52.75,20240109,2400,0.21,20241129,3.96,N,214680,100,74 억,,271202,N,N,0,N,00,N +20241129,101052,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2410,-95,5,-3.79,955866335,393115,66.57,2515,2515,2400,3255,1755,2505,2431.52,0.37,0,-39362,2571,2537,2506,2472,2441,2522,2457,74,750,100,1800,5,1,74009254,1784,-83.10,2.21,12,0.53,-29.00,1091.00,5090,20240109,-52.65,2400,20241129,0.42,5090,-52.65,20240109,2400,0.42,20241129,5090,-52.65,20240109,2400,0.42,20241129,3.96,N,214680,100,74 억,,271202,N,N,0,N,00,N +20241129,091056,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2465,-40,5,-1.60,121683890,49089,8.31,2515,2515,2450,3255,1755,2505,2478.84,0.37,0,-23823,2571,2537,2506,2472,2441,2522,2457,74,750,100,1800,5,1,74009254,1824,-85.00,2.26,12,0.07,-29.00,1091.00,5090,20240109,-51.57,2450,20241129,0.61,5090,-51.57,20240109,2450,0.61,20241129,5090,-51.57,20240109,2450,0.61,20241129,3.96,N,214680,100,74 억,,271202,N,N,0,N,00,N 20241128,161042,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2505,-20,5,-0.79,1463889465,583371,93.68,2520,2540,2475,3280,1770,2525,2509.41,0.28,0,65537,2708,2616,2558,2466,2408,2587,2437,74,755,100,1810,5,1,74009254,1854,-86.38,2.30,12,0.79,-29.00,1091.00,5090,20240109,-50.79,2475,20241128,1.21,5090,-50.79,20240109,2475,1.21,20241128,5090,-50.79,20240109,2475,1.21,20241128,3.92,N,214680,100,74 억,,208756,N,N,0,N,00,N 20241128,151102,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2515,-10,5,-0.40,1373846880,547463,87.92,2520,2540,2475,3280,1770,2525,2509.48,0.28,0,65767,2708,2616,2558,2466,2408,2587,2437,74,755,100,1810,5,1,74009254,1861,-86.72,2.31,12,0.74,-29.00,1091.00,5090,20240109,-50.59,2475,20241128,1.62,5090,-50.59,20240109,2475,1.62,20241128,5090,-50.59,20240109,2475,1.62,20241128,3.92,N,214680,100,74 억,,208756,N,N,0,N,00,N 20241128,141059,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2535,10,2,0.40,1300021110,518219,83.22,2520,2540,2475,3280,1770,2525,2508.63,0.28,0,67197,2708,2616,2558,2466,2408,2587,2437,74,755,100,1810,5,1,74009254,1876,-87.41,2.32,12,0.70,-29.00,1091.00,5090,20240109,-50.20,2475,20241128,2.42,5090,-50.20,20240109,2475,2.42,20241128,5090,-50.20,20240109,2475,2.42,20241128,3.92,N,214680,100,74 억,,208756,N,N,0,N,00,N diff --git a/214870/price/prices-20241101.csv b/214870/price/prices-20241101.csv index d9b4a664d1c6..ce75131456c7 100644 --- a/214870/price/prices-20241101.csv +++ b/214870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161041,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231122,0.00,6920,20231122,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231129,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241129,151057,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231122,0.00,6920,20231122,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231129,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241129,141100,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231122,0.00,6920,20231122,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231129,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241129,131055,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231122,0.00,6920,20231122,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231129,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241129,121056,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231122,0.00,6920,20231122,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231129,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241129,111100,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231122,0.00,6920,20231122,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231129,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241129,101053,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231122,0.00,6920,20231122,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231129,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241129,091056,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231122,0.00,6920,20231122,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231129,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241128,161042,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231121,0.00,6920,20231121,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231128,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241128,151102,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231121,0.00,6920,20231121,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231128,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241128,141059,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231121,0.00,6920,20231121,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231128,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20241101.csv b/215000/price/prices-20241101.csv index cb3946d581aa..b1f65b65a9d8 100644 --- a/215000/price/prices-20241101.csv +++ b/215000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161041,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72000,-1100,5,-1.50,1860142400,25820,38.95,73500,73500,71400,95000,51200,73100,72042.72,20.35,0,-1508,75566,74332,72166,70932,68766,74950,71550,31,21900,500,54090,100,1,6275415,4518,5.68,1.03,12,0.41,12670.00,69712.00,95100,20231122,-24.29,63000,20241113,14.29,91500,-21.31,20240102,63000,14.29,20241113,94000,-23.40,20231219,63000,14.29,20241113,0.81,N,215000,500,31 억,,1276970,N,N,11,N,00,N +20241129,151058,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,71900,-1200,5,-1.64,1614858400,22411,33.81,73500,73500,71400,95000,51200,73100,72056.51,20.35,0,-1674,75566,74332,72166,70932,68766,74950,71550,31,21900,500,54090,100,1,6275415,4512,5.67,1.03,12,0.36,12670.00,69712.00,95100,20231122,-24.40,63000,20241113,14.13,91500,-21.42,20240102,63000,14.13,20241113,94000,-23.51,20231219,63000,14.13,20241113,0.81,N,215000,500,31 억,,1276970,N,N,90,N,00,N +20241129,141100,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,71800,-1300,5,-1.78,1483136700,20574,31.04,73500,73500,71400,95000,51200,73100,72087.91,20.35,0,-1912,75566,74332,72166,70932,68766,74950,71550,31,21900,500,54090,100,1,6275415,4506,5.67,1.03,12,0.33,12670.00,69712.00,95100,20231122,-24.50,63000,20241113,13.97,91500,-21.53,20240102,63000,13.97,20241113,94000,-23.62,20231219,63000,13.97,20241113,0.81,N,215000,500,31 억,,1276970,N,N,90,N,00,N +20241129,131056,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,71700,-1400,5,-1.92,1223115300,16959,25.58,73500,73500,71400,95000,51200,73100,72121.90,20.35,0,-1829,75566,74332,72166,70932,68766,74950,71550,31,21900,500,54090,100,1,6275415,4499,5.66,1.03,12,0.27,12670.00,69712.00,95100,20231122,-24.61,63000,20241113,13.81,91500,-21.64,20240102,63000,13.81,20241113,94000,-23.72,20231219,63000,13.81,20241113,0.81,N,215000,500,31 억,,1276970,N,N,90,N,00,N +20241129,121057,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,71400,-1700,5,-2.33,1139212000,15786,23.81,73500,73500,71400,95000,51200,73100,72165.97,20.35,0,-1809,75566,74332,72166,70932,68766,74950,71550,31,21900,500,54090,100,1,6275415,4481,5.64,1.02,12,0.25,12670.00,69712.00,95100,20231122,-24.92,63000,20241113,13.33,91500,-21.97,20240102,63000,13.33,20241113,94000,-24.04,20231219,63000,13.33,20241113,0.81,N,215000,500,31 억,,1276970,N,N,90,N,00,N +20241129,111100,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,71900,-1200,5,-1.64,893725500,12361,18.65,73500,73500,71700,95000,51200,73100,72302.04,20.35,0,-355,75566,74332,72166,70932,68766,74950,71550,31,21900,500,54090,100,1,6275415,4512,5.67,1.03,12,0.20,12670.00,69712.00,95100,20231122,-24.40,63000,20241113,14.13,91500,-21.42,20240102,63000,14.13,20241113,94000,-23.51,20231219,63000,14.13,20241113,0.81,N,215000,500,31 억,,1276970,N,N,90,N,00,N +20241129,101053,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,71800,-1300,5,-1.78,825283200,11409,17.21,73500,73500,71700,95000,51200,73100,72336.16,20.35,0,-361,75566,74332,72166,70932,68766,74950,71550,31,21900,500,54090,100,1,6275415,4506,5.67,1.03,12,0.18,12670.00,69712.00,95100,20231122,-24.50,63000,20241113,13.97,91500,-21.53,20240102,63000,13.97,20241113,94000,-23.62,20231219,63000,13.97,20241113,0.81,N,215000,500,31 억,,1276970,N,N,90,N,00,N +20241129,091057,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72400,-700,5,-0.96,292823500,4010,6.05,73500,73500,72100,95000,51200,73100,73023.32,20.35,0,-1663,75566,74332,72166,70932,68766,74950,71550,31,21900,500,54090,100,1,6275415,4543,5.71,1.04,12,0.06,12670.00,69712.00,95100,20231122,-23.87,63000,20241113,14.92,91500,-20.87,20240102,63000,14.92,20241113,94000,-22.98,20231219,63000,14.92,20241113,0.81,N,215000,500,31 억,,1276970,N,N,90,N,00,N 20241128,161043,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,73100,3100,2,4.43,4777806900,66002,330.42,70600,73400,70000,91000,49000,70000,72387.87,20.04,0,10980,71066,70532,69866,69332,68666,70800,69600,31,21000,500,51800,100,1,6275415,4587,5.77,1.05,12,1.05,12670.00,69712.00,95300,20231121,-23.29,63000,20241113,16.03,91500,-20.11,20240102,63000,16.03,20241113,94000,-22.23,20231219,63000,16.03,20241113,0.80,N,215000,500,31 억,,1257601,N,N,90,N,00,N 20241128,151102,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,73300,3300,2,4.71,4574353800,63219,316.49,70600,73400,70000,91000,49000,70000,72357.26,20.04,0,10901,71066,70532,69866,69332,68666,70800,69600,31,21000,500,51800,100,1,6275415,4600,5.79,1.05,12,1.01,12670.00,69712.00,95300,20231121,-23.08,63000,20241113,16.35,91500,-19.89,20240102,63000,16.35,20241113,94000,-22.02,20231219,63000,16.35,20241113,0.80,N,215000,500,31 억,,1257601,N,N,29,N,00,N 20241128,141100,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,73300,3300,2,4.71,3943310500,54605,273.37,70600,73400,70000,91000,49000,70000,72215.19,20.04,0,10389,71066,70532,69866,69332,68666,70800,69600,31,21000,500,51800,100,1,6275415,4600,5.79,1.05,12,0.87,12670.00,69712.00,95300,20231121,-23.08,63000,20241113,16.35,91500,-19.89,20240102,63000,16.35,20241113,94000,-22.02,20231219,63000,16.35,20241113,0.80,N,215000,500,31 억,,1257601,N,N,29,N,00,N diff --git a/215090/price/prices-20241101.csv b/215090/price/prices-20241101.csv index 458e17b7af73..b575d912733a 100644 --- a/215090/price/prices-20241101.csv +++ b/215090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161042,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231122,0.00,1505,20231122,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231129,1505,0.00,20231129,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241129,151058,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231122,0.00,1505,20231122,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231129,1505,0.00,20231129,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241129,141101,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231122,0.00,1505,20231122,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231129,1505,0.00,20231129,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241129,131056,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231122,0.00,1505,20231122,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231129,1505,0.00,20231129,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241129,121057,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231122,0.00,1505,20231122,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231129,1505,0.00,20231129,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241129,111101,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231122,0.00,1505,20231122,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231129,1505,0.00,20231129,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241129,101053,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231122,0.00,1505,20231122,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231129,1505,0.00,20231129,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241129,091057,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231122,0.00,1505,20231122,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231129,1505,0.00,20231129,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241128,161043,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231121,0.00,1505,20231121,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231128,1505,0.00,20231128,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241128,151103,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231121,0.00,1505,20231121,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231128,1505,0.00,20231128,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241128,141100,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231121,0.00,1505,20231121,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231128,1505,0.00,20231128,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N diff --git a/215100/price/prices-20241101.csv b/215100/price/prices-20241101.csv index 86adf0f92dc7..a46ce86a044e 100644 --- a/215100/price/prices-20241101.csv +++ b/215100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4230,-60,5,-1.40,1368665590,318543,45.84,4280,4500,4215,5570,3005,4290,4296.72,0.15,0,5493,4730,4510,4395,4175,4060,4452,4117,20,1280,100,3000,5,1,20348454,861,62.21,2.75,12,1.57,68.00,1540.00,6940,20240522,-39.05,3110,20241025,36.01,6940,-39.05,20240522,3110,36.01,20241025,6940,-39.05,20240522,3110,36.01,20241025,1.95,N,215100,100,20 억,,31511,N,N,0,N,00,N +20241129,151058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,-45,5,-1.05,1302038695,302805,43.58,4280,4500,4215,5570,3005,4290,4299.93,0.15,0,5547,4730,4510,4395,4175,4060,4452,4117,20,1280,100,3000,5,1,20348454,864,62.43,2.76,12,1.49,68.00,1540.00,6940,20240522,-38.83,3110,20241025,36.50,6940,-38.83,20240522,3110,36.50,20241025,6940,-38.83,20240522,3110,36.50,20241025,1.95,N,215100,100,20 억,,31511,N,N,0,N,00,N +20241129,141101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,10,2,0.23,1175093410,272971,39.28,4280,4500,4215,5570,3005,4290,4304.83,0.15,0,6188,4730,4510,4395,4175,4060,4452,4117,20,1280,100,3000,5,1,20348454,875,63.24,2.79,12,1.34,68.00,1540.00,6940,20240522,-38.04,3110,20241025,38.26,6940,-38.04,20240522,3110,38.26,20241025,6940,-38.04,20240522,3110,38.26,20241025,1.95,N,215100,100,20 억,,31511,N,N,0,N,00,N +20241129,131056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,-35,5,-0.82,892973780,207464,29.86,4280,4500,4215,5570,3005,4290,4304.24,0.15,0,1882,4730,4510,4395,4175,4060,4452,4117,20,1280,100,3000,5,1,20348454,866,62.57,2.76,12,1.02,68.00,1540.00,6940,20240522,-38.69,3110,20241025,36.82,6940,-38.69,20240522,3110,36.82,20241025,6940,-38.69,20240522,3110,36.82,20241025,1.95,N,215100,100,20 억,,31511,N,N,0,N,00,N +20241129,121057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4275,-15,5,-0.35,795520725,184595,26.56,4280,4500,4215,5570,3005,4290,4309.55,0.15,0,1462,4730,4510,4395,4175,4060,4452,4117,20,1280,100,3000,5,1,20348454,870,62.87,2.78,12,0.91,68.00,1540.00,6940,20240522,-38.40,3110,20241025,37.46,6940,-38.40,20240522,3110,37.46,20241025,6940,-38.40,20240522,3110,37.46,20241025,1.95,N,215100,100,20 억,,31511,N,N,0,N,00,N +20241129,111101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4295,5,2,0.12,701805360,162669,23.41,4280,4500,4215,5570,3005,4290,4314.32,0.15,0,3807,4730,4510,4395,4175,4060,4452,4117,20,1280,100,3000,5,1,20348454,874,63.16,2.79,12,0.80,68.00,1540.00,6940,20240522,-38.11,3110,20241025,38.10,6940,-38.11,20240522,3110,38.10,20241025,6940,-38.11,20240522,3110,38.10,20241025,1.95,N,215100,100,20 억,,31511,N,N,0,N,00,N +20241129,101054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4340,50,2,1.17,532626905,123542,17.78,4280,4500,4215,5570,3005,4290,4311.30,0.15,0,2334,4730,4510,4395,4175,4060,4452,4117,20,1280,100,3000,5,1,20348454,883,63.82,2.82,12,0.61,68.00,1540.00,6940,20240522,-37.46,3110,20241025,39.55,6940,-37.46,20240522,3110,39.55,20241025,6940,-37.46,20240522,3110,39.55,20241025,1.95,N,215100,100,20 억,,31511,N,N,0,N,00,N +20241129,091057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,-65,5,-1.52,119126225,28038,4.03,4280,4300,4215,5570,3005,4290,4248.72,0.15,0,-1018,4730,4510,4395,4175,4060,4452,4117,20,1280,100,3000,5,1,20348454,860,62.13,2.74,12,0.14,68.00,1540.00,6940,20240522,-39.12,3110,20241025,35.85,6940,-39.12,20240522,3110,35.85,20241025,6940,-39.12,20240522,3110,35.85,20241025,1.95,N,215100,100,20 억,,31511,N,N,0,N,00,N 20241128,161043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,-110,5,-2.50,3048340200,690693,74.48,4615,4615,4280,5720,3080,4400,4413.62,0.44,0,-61342,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,873,63.09,2.79,12,3.39,68.00,1540.00,6940,20240522,-38.18,3110,20241025,37.94,6940,-38.18,20240522,3110,37.94,20241025,6940,-38.18,20240522,3110,37.94,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N 20241128,151103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4305,-95,5,-2.16,2956413640,669294,72.18,4615,4615,4280,5720,3080,4400,4417.21,0.44,0,-61160,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,876,63.31,2.80,12,3.29,68.00,1540.00,6940,20240522,-37.97,3110,20241025,38.42,6940,-37.97,20240522,3110,38.42,20241025,6940,-37.97,20240522,3110,38.42,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N 20241128,141100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,-100,5,-2.27,2798842485,632754,68.23,4615,4615,4280,5720,3080,4400,4423.27,0.44,0,-58449,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,875,63.24,2.79,12,3.11,68.00,1540.00,6940,20240522,-38.04,3110,20241025,38.26,6940,-38.04,20240522,3110,38.26,20241025,6940,-38.04,20240522,3110,38.26,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N diff --git a/215200/price/prices-20241101.csv b/215200/price/prices-20241101.csv index eaf0847aebbc..6869b7e66194 100644 --- a/215200/price/prices-20241101.csv +++ b/215200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161042,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41200,-700,5,-1.67,832991200,20159,107.72,41500,42200,40950,54400,29350,41900,41321.12,26.27,0,-7031,42833,42366,41983,41516,41133,42175,41325,12,12500,100,31000,50,1,11461955,4722,5.15,1.00,12,0.18,8006.00,41154.00,68900,20240208,-40.20,38700,20241114,6.46,68900,-40.20,20240208,38700,6.46,20241114,68900,-40.20,20240208,38700,6.46,20241114,0.55,N,215200,100,11 억,,3011085,N,N,7,N,00,N +20241129,151059,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41050,-850,5,-2.03,768140800,18584,99.31,41500,42200,40950,54400,29350,41900,41333.45,26.27,0,-6660,42833,42366,41983,41516,41133,42175,41325,12,12500,100,31000,50,1,11461955,4705,5.13,1.00,12,0.16,8006.00,41154.00,68900,20240208,-40.42,38700,20241114,6.07,68900,-40.42,20240208,38700,6.07,20241114,68900,-40.42,20240208,38700,6.07,20241114,0.55,N,215200,100,11 억,,3011085,N,N,160,N,00,N +20241129,141101,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41150,-750,5,-1.79,640845950,15486,82.75,41500,42200,41050,54400,29350,41900,41382.28,26.27,0,-4887,42833,42366,41983,41516,41133,42175,41325,12,12500,100,31000,50,1,11461955,4717,5.14,1.00,12,0.14,8006.00,41154.00,68900,20240208,-40.28,38700,20241114,6.33,68900,-40.28,20240208,38700,6.33,20241114,68900,-40.28,20240208,38700,6.33,20241114,0.55,N,215200,100,11 억,,3011085,N,N,160,N,00,N +20241129,131056,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41200,-700,5,-1.67,540281700,13046,69.71,41500,42200,41050,54400,29350,41900,41413.59,26.27,0,-3628,42833,42366,41983,41516,41133,42175,41325,12,12500,100,31000,50,1,11461955,4722,5.15,1.00,12,0.11,8006.00,41154.00,68900,20240208,-40.20,38700,20241114,6.46,68900,-40.20,20240208,38700,6.46,20241114,68900,-40.20,20240208,38700,6.46,20241114,0.55,N,215200,100,11 억,,3011085,N,N,160,N,00,N +20241129,121057,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41250,-650,5,-1.55,424646000,10241,54.72,41500,42200,41050,54400,29350,41900,41465.29,26.27,0,-2138,42833,42366,41983,41516,41133,42175,41325,12,12500,100,31000,50,1,11461955,4728,5.15,1.00,12,0.09,8006.00,41154.00,68900,20240208,-40.13,38700,20241114,6.59,68900,-40.13,20240208,38700,6.59,20241114,68900,-40.13,20240208,38700,6.59,20241114,0.55,N,215200,100,11 억,,3011085,N,N,160,N,00,N +20241129,111101,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41200,-700,5,-1.67,374809100,9030,48.25,41500,42200,41050,54400,29350,41900,41507.10,26.27,0,-1828,42833,42366,41983,41516,41133,42175,41325,12,12500,100,31000,50,1,11461955,4722,5.15,1.00,12,0.08,8006.00,41154.00,68900,20240208,-40.20,38700,20241114,6.46,68900,-40.20,20240208,38700,6.46,20241114,68900,-40.20,20240208,38700,6.46,20241114,0.55,N,215200,100,11 억,,3011085,N,N,160,N,00,N +20241129,101054,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41400,-500,5,-1.19,317950350,7655,40.91,41500,42200,41050,54400,29350,41900,41534.99,26.27,0,-1393,42833,42366,41983,41516,41133,42175,41325,12,12500,100,31000,50,1,11461955,4745,5.17,1.01,12,0.07,8006.00,41154.00,68900,20240208,-39.91,38700,20241114,6.98,68900,-39.91,20240208,38700,6.98,20241114,68900,-39.91,20240208,38700,6.98,20241114,0.55,N,215200,100,11 억,,3011085,N,N,160,N,00,N +20241129,091058,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41850,-50,5,-0.12,154375250,3707,19.81,41500,42200,41300,54400,29350,41900,41644.25,26.27,0,613,42833,42366,41983,41516,41133,42175,41325,12,12500,100,31000,50,1,11461955,4797,5.23,1.02,12,0.03,8006.00,41154.00,68900,20240208,-39.26,38700,20241114,8.14,68900,-39.26,20240208,38700,8.14,20241114,68900,-39.26,20240208,38700,8.14,20241114,0.55,N,215200,100,11 억,,3011085,N,N,160,N,00,N 20241128,161044,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41900,50,2,0.12,785571350,18713,47.94,42250,42450,41600,54400,29300,41850,41979.98,26.28,0,-1661,42516,42182,41716,41382,40916,41950,41150,12,12550,100,30960,50,1,11461955,4803,5.23,1.02,12,0.16,8006.00,41154.00,68900,20240208,-39.19,38700,20241114,8.27,68900,-39.19,20240208,38700,8.27,20241114,68900,-39.19,20240208,38700,8.27,20241114,0.58,N,215200,100,11 억,,3012416,N,N,160,N,00,N 20241128,151103,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42150,300,2,0.72,713176950,16988,43.52,42250,42450,41600,54400,29300,41850,41981.22,26.28,0,-1125,42516,42182,41716,41382,40916,41950,41150,12,12550,100,30960,50,1,11461955,4831,5.26,1.02,12,0.15,8006.00,41154.00,68900,20240208,-38.82,38700,20241114,8.91,68900,-38.82,20240208,38700,8.91,20241114,68900,-38.82,20240208,38700,8.91,20241114,0.58,N,215200,100,11 억,,3012416,N,N,24,N,00,N 20241128,141100,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42100,250,2,0.60,602196100,14357,36.78,42250,42450,41600,54400,29300,41850,41944.42,26.28,0,-1071,42516,42182,41716,41382,40916,41950,41150,12,12550,100,30960,50,1,11461955,4825,5.26,1.02,12,0.13,8006.00,41154.00,68900,20240208,-38.90,38700,20241114,8.79,68900,-38.90,20240208,38700,8.79,20241114,68900,-38.90,20240208,38700,8.79,20241114,0.58,N,215200,100,11 억,,3012416,N,N,24,N,00,N diff --git a/215360/price/prices-20241101.csv b/215360/price/prices-20241101.csv index 4e2d5448b341..959220a97c72 100644 --- a/215360/price/prices-20241101.csv +++ b/215360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161043,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10400,-170,5,-1.61,320203510,30955,252.51,10570,10570,10220,13740,7400,10570,10344.16,1.83,0,-3562,10743,10656,10553,10466,10363,10700,10510,46,3170,500,7610,10,1,9132163,950,5.36,0.97,12,0.34,1939.00,10771.00,21100,20240401,-50.71,10220,20241129,1.76,21100,-50.71,20240401,10220,1.76,20241129,21100,-50.71,20240401,10220,1.76,20241129,2.49,N,215360,500,45 억,,167213,N,N,1,N,00,N +20241129,151059,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10300,-270,5,-2.55,251236050,24318,198.37,10570,10570,10220,13740,7400,10570,10331.28,1.83,0,-3112,10743,10656,10553,10466,10363,10700,10510,46,3170,500,7610,10,1,9132163,941,5.31,0.96,12,0.27,1939.00,10771.00,21100,20240401,-51.18,10220,20241129,0.78,21100,-51.18,20240401,10220,0.78,20241129,21100,-51.18,20240401,10220,0.78,20241129,2.49,N,215360,500,45 억,,167213,N,N,7,N,00,N +20241129,141102,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10300,-270,5,-2.55,196772920,19016,155.12,10570,10570,10260,13740,7400,10570,10347.76,1.83,0,-2589,10743,10656,10553,10466,10363,10700,10510,46,3170,500,7610,10,1,9132163,941,5.31,0.96,12,0.21,1939.00,10771.00,21100,20240401,-51.18,10260,20241129,0.39,21100,-51.18,20240401,10260,0.39,20241129,21100,-51.18,20240401,10260,0.39,20241129,2.49,N,215360,500,45 억,,167213,N,N,7,N,00,N +20241129,131057,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10310,-260,5,-2.46,174060030,16809,137.12,10570,10570,10260,13740,7400,10570,10355.17,1.83,0,-2420,10743,10656,10553,10466,10363,10700,10510,46,3170,500,7610,10,1,9132163,942,5.32,0.96,12,0.18,1939.00,10771.00,21100,20240401,-51.14,10260,20241129,0.49,21100,-51.14,20240401,10260,0.49,20241129,21100,-51.14,20240401,10260,0.49,20241129,2.49,N,215360,500,45 억,,167213,N,N,7,N,00,N +20241129,121058,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10280,-290,5,-2.74,171660770,16576,135.21,10570,10570,10260,13740,7400,10570,10355.98,1.83,0,-2334,10743,10656,10553,10466,10363,10700,10510,46,3170,500,7610,10,1,9132163,939,5.30,0.95,12,0.18,1939.00,10771.00,21100,20240401,-51.28,10260,20241129,0.19,21100,-51.28,20240401,10260,0.19,20241129,21100,-51.28,20240401,10260,0.19,20241129,2.49,N,215360,500,45 억,,167213,N,N,7,N,00,N +20241129,111102,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10340,-230,5,-2.18,158593250,15307,124.86,10570,10570,10290,13740,7400,10570,10360.83,1.83,0,-2137,10743,10656,10553,10466,10363,10700,10510,46,3170,500,7610,10,1,9132163,944,5.33,0.96,12,0.17,1939.00,10771.00,21100,20240401,-51.00,10290,20241129,0.49,21100,-51.00,20240401,10290,0.49,20241129,21100,-51.00,20240401,10290,0.49,20241129,2.49,N,215360,500,45 억,,167213,N,N,7,N,00,N +20241129,101054,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10360,-210,5,-1.99,146497550,14136,115.31,10570,10570,10290,13740,7400,10570,10363.44,1.83,0,-1809,10743,10656,10553,10466,10363,10700,10510,46,3170,500,7610,10,1,9132163,946,5.34,0.96,12,0.15,1939.00,10771.00,21100,20240401,-50.90,10290,20241129,0.68,21100,-50.90,20240401,10290,0.68,20241129,21100,-50.90,20240401,10290,0.68,20241129,2.49,N,215360,500,45 억,,167213,N,N,7,N,00,N +20241129,091058,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10370,-200,5,-1.89,10291750,987,8.05,10570,10570,10370,13740,7400,10570,10427.30,1.83,0,-541,10743,10656,10553,10466,10363,10700,10510,46,3170,500,7610,10,1,9132163,947,5.35,0.96,12,0.01,1939.00,10771.00,21100,20240401,-50.85,10370,20241129,0.00,21100,-50.85,20240401,10370,0.00,20241129,21100,-50.85,20240401,10370,0.00,20241129,2.49,N,215360,500,45 억,,167213,N,N,7,N,00,N 20241128,161044,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10570,-30,5,-0.28,129039840,12259,64.80,10500,10640,10450,13780,7420,10600,10525.67,1.84,0,-582,10760,10680,10540,10460,10320,10610,10390,46,3180,500,7630,10,1,9132163,965,5.45,0.98,12,0.13,1939.00,10771.00,21100,20240401,-49.91,10400,20241115,1.63,21100,-49.91,20240401,10400,1.63,20241115,21100,-49.91,20240401,10400,1.63,20241115,2.46,N,215360,500,45 억,,167796,N,N,7,N,00,N 20241128,151104,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10540,-60,5,-0.57,110025800,10458,55.28,10500,10640,10450,13780,7420,10600,10520.73,1.84,0,-176,10760,10680,10540,10460,10320,10610,10390,46,3180,500,7630,10,1,9132163,963,5.44,0.98,12,0.11,1939.00,10771.00,21100,20240401,-50.05,10400,20241115,1.35,21100,-50.05,20240401,10400,1.35,20241115,21100,-50.05,20240401,10400,1.35,20241115,2.46,N,215360,500,45 억,,167796,N,N,2,N,00,N 20241128,141101,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10540,-60,5,-0.57,98426210,9355,49.45,10500,10640,10450,13780,7420,10600,10521.24,1.84,0,-66,10760,10680,10540,10460,10320,10610,10390,46,3180,500,7630,10,1,9132163,963,5.44,0.98,12,0.10,1939.00,10771.00,21100,20240401,-50.05,10400,20241115,1.35,21100,-50.05,20240401,10400,1.35,20241115,21100,-50.05,20240401,10400,1.35,20241115,2.46,N,215360,500,45 억,,167796,N,N,2,N,00,N diff --git a/215380/price/prices-20241101.csv b/215380/price/prices-20241101.csv index ead993e12d12..7e256cd9d226 100644 --- a/215380/price/prices-20241101.csv +++ b/215380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,-68,5,-3.82,256536999,148362,112.18,1785,1806,1707,2315,1247,1781,1729.18,1.12,0,-8109,1851,1816,1780,1745,1709,1833,1762,79,534,500,1060,1,1,15879576,272,-5.08,1.07,12,0.93,-337.00,1598.00,4300,20240821,-60.16,1100,20240624,55.73,4300,-60.16,20240821,1100,55.73,20240624,4300,-60.16,20240821,1100,55.73,20240624,0.02,N,215380,500,79 억,,177550,N,N,0,N,00,N +20241129,151059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1727,-54,5,-3.03,248563002,143709,108.66,1785,1806,1707,2315,1247,1781,1729.63,1.12,0,-6681,1851,1816,1780,1745,1709,1833,1762,79,534,500,1060,1,1,15879576,274,-5.12,1.08,12,0.90,-337.00,1598.00,4300,20240821,-59.84,1100,20240624,57.00,4300,-59.84,20240821,1100,57.00,20240624,4300,-59.84,20240821,1100,57.00,20240624,0.02,N,215380,500,79 억,,177550,N,N,0,N,00,N +20241129,141102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,-57,5,-3.20,224703815,129843,98.18,1785,1806,1707,2315,1247,1781,1730.58,1.12,0,1662,1851,1816,1780,1745,1709,1833,1762,79,534,500,1060,1,1,15879576,274,-5.12,1.08,12,0.82,-337.00,1598.00,4300,20240821,-59.91,1100,20240624,56.73,4300,-59.91,20240821,1100,56.73,20240624,4300,-59.91,20240821,1100,56.73,20240624,0.02,N,215380,500,79 억,,177550,N,N,0,N,00,N +20241129,131057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1727,-54,5,-3.03,208757656,120632,91.21,1785,1806,1707,2315,1247,1781,1730.53,1.12,0,6307,1851,1816,1780,1745,1709,1833,1762,79,534,500,1060,1,1,15879576,274,-5.12,1.08,12,0.76,-337.00,1598.00,4300,20240821,-59.84,1100,20240624,57.00,4300,-59.84,20240821,1100,57.00,20240624,4300,-59.84,20240821,1100,57.00,20240624,0.02,N,215380,500,79 억,,177550,N,N,0,N,00,N +20241129,121058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1721,-60,5,-3.37,198876753,114883,86.87,1785,1806,1707,2315,1247,1781,1731.12,1.12,0,5613,1851,1816,1780,1745,1709,1833,1762,79,534,500,1060,1,1,15879576,273,-5.11,1.08,12,0.72,-337.00,1598.00,4300,20240821,-59.98,1100,20240624,56.45,4300,-59.98,20240821,1100,56.45,20240624,4300,-59.98,20240821,1100,56.45,20240624,0.02,N,215380,500,79 억,,177550,N,N,0,N,00,N +20241129,111102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,-61,5,-3.43,189626151,109492,82.79,1785,1806,1707,2315,1247,1781,1731.87,1.12,0,8801,1851,1816,1780,1745,1709,1833,1762,79,534,500,1060,1,1,15879576,273,-5.10,1.08,12,0.69,-337.00,1598.00,4300,20240821,-60.00,1100,20240624,56.36,4300,-60.00,20240821,1100,56.36,20240624,4300,-60.00,20240821,1100,56.36,20240624,0.02,N,215380,500,79 억,,177550,N,N,0,N,00,N +20241129,101055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1737,-44,5,-2.47,155453092,89593,67.74,1785,1806,1707,2315,1247,1781,1735.10,1.12,0,9288,1851,1816,1780,1745,1709,1833,1762,79,534,500,1060,1,1,15879576,276,-5.15,1.09,12,0.56,-337.00,1598.00,4300,20240821,-59.60,1100,20240624,57.91,4300,-59.60,20240821,1100,57.91,20240624,4300,-59.60,20240821,1100,57.91,20240624,0.02,N,215380,500,79 억,,177550,N,N,0,N,00,N +20241129,091058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1766,-15,5,-0.84,25616750,14395,10.88,1785,1806,1765,2315,1247,1781,1779.56,1.12,0,-544,1851,1816,1780,1745,1709,1833,1762,79,534,500,1060,1,1,15879576,280,-5.24,1.11,12,0.09,-337.00,1598.00,4300,20240821,-58.93,1100,20240624,60.55,4300,-58.93,20240821,1100,60.55,20240624,4300,-58.93,20240821,1100,60.55,20240624,0.02,N,215380,500,79 억,,177550,N,N,0,N,00,N 20241128,161044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1781,16,2,0.91,234552974,131134,32.95,1765,1815,1744,2290,1236,1765,1788.65,0.82,0,46760,2015,1890,1821,1696,1627,1855,1661,79,525,500,1050,1,1,15879576,283,-5.28,1.11,12,0.83,-337.00,1598.00,4300,20240821,-58.58,1100,20240624,61.91,4300,-58.58,20240821,1100,61.91,20240624,4300,-58.58,20240821,1100,61.91,20240624,0.02,N,215380,500,79 억,,130394,N,N,0,N,00,N 20241128,151104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1771,6,2,0.34,225057708,125786,31.60,1765,1815,1744,2290,1236,1765,1789.21,0.82,0,47423,2015,1890,1821,1696,1627,1855,1661,79,525,500,1050,1,1,15879576,281,-5.26,1.11,12,0.79,-337.00,1598.00,4300,20240821,-58.81,1100,20240624,61.00,4300,-58.81,20240821,1100,61.00,20240624,4300,-58.81,20240821,1100,61.00,20240624,0.02,N,215380,500,79 억,,130394,N,N,0,N,00,N 20241128,141101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1803,38,2,2.15,172644523,96369,24.21,1765,1815,1764,2290,1236,1765,1791.49,0.82,0,42854,2015,1890,1821,1696,1627,1855,1661,79,525,500,1050,1,1,15879576,286,-5.35,1.13,12,0.61,-337.00,1598.00,4300,20240821,-58.07,1100,20240624,63.91,4300,-58.07,20240821,1100,63.91,20240624,4300,-58.07,20240821,1100,63.91,20240624,0.02,N,215380,500,79 억,,130394,N,N,0,N,00,N diff --git a/215480/price/prices-20241101.csv b/215480/price/prices-20241101.csv index a2473fd3d8d6..371a15bbbbb2 100644 --- a/215480/price/prices-20241101.csv +++ b/215480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,-25,5,-1.05,27853635,11676,84.30,2385,2490,2360,3100,1670,2385,2386.26,12.63,0,-1455,2491,2437,2411,2357,2331,2425,2345,48,715,500,1760,5,1,9400000,222,9.33,0.62,12,0.12,253.00,3792.00,4565,20240103,-48.30,2290,20241115,3.06,4565,-48.30,20240103,2290,3.06,20241115,4565,-48.30,20240103,2290,3.06,20241115,1.11,N,215480,500,48 억,,1187078,N,N,0,N,00,N +20241129,151100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,-25,5,-1.05,25547810,10699,77.25,2385,2490,2360,3100,1670,2385,2387.88,12.63,0,-1381,2491,2437,2411,2357,2331,2425,2345,48,715,500,1760,5,1,9400000,222,9.33,0.62,12,0.11,253.00,3792.00,4565,20240103,-48.30,2290,20241115,3.06,4565,-48.30,20240103,2290,3.06,20241115,4565,-48.30,20240103,2290,3.06,20241115,1.11,N,215480,500,48 억,,1187078,N,N,0,N,00,N +20241129,141102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,-5,5,-0.21,23098590,9662,69.76,2385,2490,2365,3100,1670,2385,2390.68,12.63,0,-1438,2491,2437,2411,2357,2331,2425,2345,48,715,500,1760,5,1,9400000,224,9.41,0.63,12,0.10,253.00,3792.00,4565,20240103,-47.86,2290,20241115,3.93,4565,-47.86,20240103,2290,3.93,20241115,4565,-47.86,20240103,2290,3.93,20241115,1.11,N,215480,500,48 억,,1187078,N,N,0,N,00,N +20241129,131057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-10,5,-0.42,23065360,9648,69.66,2385,2490,2365,3100,1670,2385,2390.71,12.63,0,-1429,2491,2437,2411,2357,2331,2425,2345,48,715,500,1760,5,1,9400000,223,9.39,0.63,12,0.10,253.00,3792.00,4565,20240103,-47.97,2290,20241115,3.71,4565,-47.97,20240103,2290,3.71,20241115,4565,-47.97,20240103,2290,3.71,20241115,1.11,N,215480,500,48 억,,1187078,N,N,0,N,00,N +20241129,121058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,0,3,0.00,21865735,9141,66.00,2385,2490,2365,3100,1670,2385,2392.08,12.63,0,-1424,2491,2437,2411,2357,2331,2425,2345,48,715,500,1760,5,1,9400000,224,9.43,0.63,12,0.10,253.00,3792.00,4565,20240103,-47.75,2290,20241115,4.15,4565,-47.75,20240103,2290,4.15,20241115,4565,-47.75,20240103,2290,4.15,20241115,1.11,N,215480,500,48 억,,1187078,N,N,0,N,00,N +20241129,111102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,15,2,0.63,11386610,4741,34.23,2385,2490,2385,3100,1670,2385,2401.85,12.63,0,-274,2491,2437,2411,2357,2331,2425,2345,48,715,500,1760,5,1,9400000,226,9.49,0.63,12,0.05,253.00,3792.00,4565,20240103,-47.43,2290,20241115,4.80,4565,-47.43,20240103,2290,4.80,20241115,4565,-47.43,20240103,2290,4.80,20241115,1.11,N,215480,500,48 억,,1187078,N,N,0,N,00,N +20241129,101055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,15,2,0.63,8615415,3588,25.91,2385,2490,2385,3100,1670,2385,2401.32,12.63,0,-123,2491,2437,2411,2357,2331,2425,2345,48,715,500,1760,5,1,9400000,226,9.49,0.63,12,0.04,253.00,3792.00,4565,20240103,-47.43,2290,20241115,4.80,4565,-47.43,20240103,2290,4.80,20241115,4565,-47.43,20240103,2290,4.80,20241115,1.11,N,215480,500,48 억,,1187078,N,N,0,N,00,N +20241129,091059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,0,3,0.00,689265,289,2.09,2385,2385,2385,3100,1670,2385,2385.00,12.63,0,-37,2491,2437,2411,2357,2331,2425,2345,48,715,500,1760,5,1,9400000,224,9.43,0.63,12,0.00,253.00,3792.00,4565,20240103,-47.75,2290,20241115,4.15,4565,-47.75,20240103,2290,4.15,20241115,4565,-47.75,20240103,2290,4.15,20241115,1.11,N,215480,500,48 억,,1187078,N,N,0,N,00,N 20241128,161044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-15,5,-0.62,33594950,13849,68.63,2400,2465,2385,3120,1680,2400,2425.87,12.64,0,-1149,2446,2422,2396,2372,2346,2435,2385,48,720,500,1770,5,1,9400000,224,9.43,0.63,12,0.15,253.00,3792.00,4565,20240103,-47.75,2290,20241115,4.15,4565,-47.75,20240103,2290,4.15,20241115,4565,-47.75,20240103,2290,4.15,20241115,1.09,N,215480,500,48 억,,1188240,N,N,0,N,00,N 20241128,151104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,15,2,0.62,29024800,11935,59.15,2400,2465,2390,3120,1680,2400,2432.00,12.64,0,-1720,2446,2422,2396,2372,2346,2435,2385,48,720,500,1770,5,1,9400000,227,9.55,0.64,12,0.13,253.00,3792.00,4565,20240103,-47.10,2290,20241115,5.46,4565,-47.10,20240103,2290,5.46,20241115,4565,-47.10,20240103,2290,5.46,20241115,1.09,N,215480,500,48 억,,1188240,N,N,0,N,00,N 20241128,141101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,30,2,1.25,19738480,8067,39.98,2400,2465,2400,3120,1680,2400,2447.02,12.64,0,-1707,2446,2422,2396,2372,2346,2435,2385,48,720,500,1770,5,1,9400000,228,9.60,0.64,12,0.09,253.00,3792.00,4565,20240103,-46.77,2290,20241115,6.11,4565,-46.77,20240103,2290,6.11,20241115,4565,-46.77,20240103,2290,6.11,20241115,1.09,N,215480,500,48 억,,1188240,N,N,0,N,00,N diff --git a/215570/price/prices-20241101.csv b/215570/price/prices-20241101.csv index 5342af9ff96f..0ce7c41fc4ad 100644 --- a/215570/price/prices-20241101.csv +++ b/215570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161044,57,100.00,KONEX,,,N,N,N,N, ,N,469,-11,5,-2.29,5159,11,1100.00,469,469,469,552,408,480,469.00,0.00,0,0,480,480,480,480,480,480,480,25,72,500,280,1,1,5078057,24,-1.95,1.03,12,0.00,-240.00,454.00,1698,20240311,-72.38,366,20241011,28.14,1698,-72.38,20240311,366,28.14,20241011,1698,-72.38,20240311,366,28.14,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241129,151100,57,100.00,KONEX,,,N,N,N,N, ,N,469,-11,5,-2.29,5159,11,1100.00,469,469,469,552,408,480,469.00,0.00,0,0,480,480,480,480,480,480,480,25,72,500,280,1,1,5078057,24,-1.95,1.03,12,0.00,-240.00,454.00,1698,20240311,-72.38,366,20241011,28.14,1698,-72.38,20240311,366,28.14,20241011,1698,-72.38,20240311,366,28.14,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241129,141103,57,100.00,KONEX,,,N,N,N,N, ,N,469,-11,5,-2.29,5159,11,1100.00,469,469,469,552,408,480,469.00,0.00,0,0,480,480,480,480,480,480,480,25,72,500,280,1,1,5078057,24,-1.95,1.03,12,0.00,-240.00,454.00,1698,20240311,-72.38,366,20241011,28.14,1698,-72.38,20240311,366,28.14,20241011,1698,-72.38,20240311,366,28.14,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241129,131058,57,100.00,KONEX,,,N,N,N,N, ,N,469,-11,5,-2.29,5159,11,1100.00,469,469,469,552,408,480,469.00,0.00,0,0,480,480,480,480,480,480,480,25,72,500,280,1,1,5078057,24,-1.95,1.03,12,0.00,-240.00,454.00,1698,20240311,-72.38,366,20241011,28.14,1698,-72.38,20240311,366,28.14,20241011,1698,-72.38,20240311,366,28.14,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241129,121059,57,100.00,KONEX,,,N,N,N,N, ,N,469,-11,5,-2.29,5159,11,1100.00,469,469,469,552,408,480,469.00,0.00,0,0,480,480,480,480,480,480,480,25,72,500,280,1,1,5078057,24,-1.95,1.03,12,0.00,-240.00,454.00,1698,20240311,-72.38,366,20241011,28.14,1698,-72.38,20240311,366,28.14,20241011,1698,-72.38,20240311,366,28.14,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241129,111102,57,100.00,KONEX,,,N,N,N,N, ,N,469,-11,5,-2.29,5159,11,1100.00,469,469,469,552,408,480,469.00,0.00,0,0,480,480,480,480,480,480,480,25,72,500,280,1,1,5078057,24,-1.95,1.03,12,0.00,-240.00,454.00,1698,20240311,-72.38,366,20241011,28.14,1698,-72.38,20240311,366,28.14,20241011,1698,-72.38,20240311,366,28.14,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241129,101055,57,100.00,KONEX,,,N,N,N,N, ,N,469,-11,5,-2.29,469,1,100.00,469,469,469,552,408,480,469.00,0.00,0,0,480,480,480,480,480,480,480,25,72,500,280,1,1,5078057,24,-1.95,1.03,12,0.00,-240.00,454.00,1698,20240311,-72.38,366,20241011,28.14,1698,-72.38,20240311,366,28.14,20241011,1698,-72.38,20240311,366,28.14,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241129,091059,57,100.00,KONEX,,,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,552,408,480,0.00,0.00,0,0,480,480,480,480,480,480,480,25,72,500,280,1,1,5078057,24,-2.00,1.06,12,0.00,-240.00,454.00,1698,20240311,-71.73,366,20241011,31.15,1698,-71.73,20240311,366,31.15,20241011,1698,-71.73,20240311,366,31.15,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241128,161045,57,100.00,KONEX,,,N,N,N,N, ,N,480,60,2,14.29,480,1,0.02,480,480,480,483,357,420,480.00,0.00,0,0,526,472,446,392,366,460,380,25,63,500,250,1,1,5078057,24,-2.00,1.06,12,0.00,-240.00,454.00,1698,20240311,-71.73,366,20241011,31.15,1698,-71.73,20240311,366,31.15,20241011,1698,-71.73,20240311,366,31.15,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241128,151105,57,100.00,KONEX,,,N,N,N,N, ,N,480,60,2,14.29,480,1,0.02,480,480,480,483,357,420,480.00,0.00,0,0,526,472,446,392,366,460,380,25,63,500,250,1,1,5078057,24,-2.00,1.06,12,0.00,-240.00,454.00,1698,20240311,-71.73,366,20241011,31.15,1698,-71.73,20240311,366,31.15,20241011,1698,-71.73,20240311,366,31.15,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241128,141102,57,100.00,KONEX,,,N,N,N,N, ,N,480,60,2,14.29,480,1,0.02,480,480,480,483,357,420,480.00,0.00,0,0,526,472,446,392,366,460,380,25,63,500,250,1,1,5078057,24,-2.00,1.06,12,0.00,-240.00,454.00,1698,20240311,-71.73,366,20241011,31.15,1698,-71.73,20240311,366,31.15,20241011,1698,-71.73,20240311,366,31.15,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20241101.csv b/215600/price/prices-20241101.csv index 0a9501072217..a62722d5382e 100644 --- a/215600/price/prices-20241101.csv +++ b/215600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161044,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3245,20,2,0.62,2968609750,923463,79.48,3210,3290,3150,4190,2260,3225,3214.55,2.33,0,-69407,3388,3306,3203,3121,3018,3347,3162,687,965,500,2320,5,1,137367125,4458,-17.26,6.13,12,0.67,-188.00,529.00,6720,20231128,-51.71,2340,20241025,38.68,6128,-47.05,20240110,2340,38.68,20241025,7220,-55.06,20231129,2340,38.68,20241025,0.37,N,215600,500,686 억,,3198490,N,N,407,N,00,N +20241129,151100,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3225,0,3,0.00,2752769865,856836,73.74,3210,3290,3150,4190,2260,3225,3212.71,2.33,0,-64453,3388,3306,3203,3121,3018,3347,3162,687,965,500,2320,5,1,137367125,4430,-17.15,6.10,12,0.62,-188.00,529.00,6720,20231128,-52.01,2340,20241025,37.82,6128,-47.37,20240110,2340,37.82,20241025,7220,-55.33,20231129,2340,37.82,20241025,0.37,N,215600,500,686 억,,3198490,N,N,599,N,00,N +20241129,141103,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3225,0,3,0.00,2414302315,751627,64.69,3210,3290,3150,4190,2260,3225,3212.10,2.33,0,-59537,3388,3306,3203,3121,3018,3347,3162,687,965,500,2320,5,1,137367125,4430,-17.15,6.10,12,0.55,-188.00,529.00,6720,20231128,-52.01,2340,20241025,37.82,6128,-47.37,20240110,2340,37.82,20241025,7220,-55.33,20231129,2340,37.82,20241025,0.37,N,215600,500,686 억,,3198490,N,N,599,N,00,N +20241129,131058,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3250,25,2,0.78,1957176215,611088,52.59,3210,3260,3150,4190,2260,3225,3202.77,2.33,0,-30208,3388,3306,3203,3121,3018,3347,3162,687,965,500,2320,5,1,137367125,4464,-17.29,6.14,12,0.44,-188.00,529.00,6720,20231128,-51.64,2340,20241025,38.89,6128,-46.96,20240110,2340,38.89,20241025,7220,-54.99,20231129,2340,38.89,20241025,0.37,N,215600,500,686 억,,3198490,N,N,599,N,00,N +20241129,121059,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3240,15,2,0.47,1637664355,512239,44.09,3210,3260,3150,4190,2260,3225,3197.07,2.33,0,-40945,3388,3306,3203,3121,3018,3347,3162,687,965,500,2320,5,1,137367125,4451,-17.23,6.12,12,0.37,-188.00,529.00,6720,20231128,-51.79,2340,20241025,38.46,6128,-47.13,20240110,2340,38.46,20241025,7220,-55.12,20231129,2340,38.46,20241025,0.37,N,215600,500,686 억,,3198490,N,N,599,N,00,N +20241129,111103,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3205,-20,5,-0.62,1425767475,446350,38.41,3210,3260,3150,4190,2260,3225,3194.28,2.33,0,-32709,3388,3306,3203,3121,3018,3347,3162,687,965,500,2320,5,1,137367125,4403,-17.05,6.06,12,0.32,-188.00,529.00,6720,20231128,-52.31,2340,20241025,36.97,6128,-47.70,20240110,2340,36.97,20241025,7220,-55.61,20231129,2340,36.97,20241025,0.37,N,215600,500,686 억,,3198490,N,N,599,N,00,N +20241129,101056,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3245,20,2,0.62,1053430215,330540,28.45,3210,3260,3150,4190,2260,3225,3187.00,2.33,0,-520,3388,3306,3203,3121,3018,3347,3162,687,965,500,2320,5,1,137367125,4458,-17.26,6.13,12,0.24,-188.00,529.00,6720,20231128,-51.71,2340,20241025,38.68,6128,-47.05,20240110,2340,38.68,20241025,7220,-55.06,20231129,2340,38.68,20241025,0.37,N,215600,500,686 억,,3198490,N,N,599,N,00,N +20241129,091059,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3150,-75,5,-2.33,405110135,127277,10.95,3210,3220,3150,4190,2260,3225,3182.90,2.33,0,-4931,3388,3306,3203,3121,3018,3347,3162,687,965,500,2320,5,1,137367125,4327,-16.76,5.95,12,0.09,-188.00,529.00,6720,20231128,-53.12,2340,20241025,34.62,6128,-48.60,20240110,2340,34.62,20241025,7220,-56.37,20231129,2340,34.62,20241025,0.37,N,215600,500,686 억,,3198490,N,N,599,N,00,N 20241128,161045,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3225,35,2,1.10,3679553660,1156891,33.45,3215,3285,3100,4145,2235,3190,3180.36,2.35,0,-28074,3526,3357,3201,3032,2876,3442,3117,687,955,500,2290,5,1,137367125,4430,-17.15,6.10,12,0.84,-188.00,529.00,6720,20231128,-52.01,2340,20241025,37.82,6128,-47.37,20240110,2340,37.82,20241025,7260,-55.58,20231128,2340,37.82,20241025,0.34,N,215600,500,686 억,,3231058,N,N,599,N,00,N 20241128,151105,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3200,10,2,0.31,3461130190,1088983,31.49,3215,3285,3100,4145,2235,3190,3178.31,2.35,0,-19140,3526,3357,3201,3032,2876,3442,3117,687,955,500,2290,5,1,137367125,4396,-17.02,6.05,12,0.79,-188.00,529.00,6720,20231128,-52.38,2340,20241025,36.75,6128,-47.78,20240110,2340,36.75,20241025,7260,-55.92,20231128,2340,36.75,20241025,0.34,N,215600,500,686 억,,3231058,N,N,1377,N,00,N 20241128,141102,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3215,25,2,0.78,2949390365,930007,26.89,3215,3285,3100,4145,2235,3190,3171.36,2.35,0,1189,3526,3357,3201,3032,2876,3442,3117,687,955,500,2290,5,1,137367125,4416,-17.10,6.08,12,0.68,-188.00,529.00,6720,20231128,-52.16,2340,20241025,37.39,6128,-47.54,20240110,2340,37.39,20241025,7260,-55.72,20231128,2340,37.39,20241025,0.34,N,215600,500,686 억,,3231058,N,N,1377,N,00,N diff --git a/215790/price/prices-20241101.csv b/215790/price/prices-20241101.csv index ac060495c3fe..79277298d77d 100644 --- a/215790/price/prices-20241101.csv +++ b/215790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,463,6,2,1.31,16449160,35984,79.22,457,467,449,594,320,457,456.48,13.06,0,206,475,466,457,448,439,470,452,201,137,500,310,1,1,40283149,187,-1.03,0.24,12,0.09,-449.00,1963.00,1285,20231226,-63.97,430,20241028,7.67,1149,-59.70,20240102,430,7.67,20241028,1285,-63.97,20231226,430,7.67,20241028,0.01,N,215790,500,201 억,,5260196,N,N,0,N,00,N +20241129,151101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,457,0,3,0.00,8347664,18300,40.29,457,467,449,594,320,457,456.16,13.06,0,302,475,466,457,448,439,470,452,201,137,500,310,1,1,40283149,184,-1.02,0.23,12,0.05,-449.00,1963.00,1285,20231226,-64.44,430,20241028,6.28,1149,-60.23,20240102,430,6.28,20241028,1285,-64.44,20231226,430,6.28,20241028,0.01,N,215790,500,201 억,,5260196,N,N,0,N,00,N +20241129,141103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,458,1,2,0.22,5953442,13054,28.74,457,467,449,594,320,457,456.06,13.06,0,566,475,466,457,448,439,470,452,201,137,500,310,1,1,40283149,184,-1.02,0.23,12,0.03,-449.00,1963.00,1285,20231226,-64.36,430,20241028,6.51,1149,-60.14,20240102,430,6.51,20241028,1285,-64.36,20231226,430,6.51,20241028,0.01,N,215790,500,201 억,,5260196,N,N,0,N,00,N +20241129,131058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,453,-4,5,-0.88,5523209,12107,26.66,457,467,449,594,320,457,456.20,13.06,0,263,475,466,457,448,439,470,452,201,137,500,310,1,1,40283149,182,-1.01,0.23,12,0.03,-449.00,1963.00,1285,20231226,-64.75,430,20241028,5.35,1149,-60.57,20240102,430,5.35,20241028,1285,-64.75,20231226,430,5.35,20241028,0.01,N,215790,500,201 억,,5260196,N,N,0,N,00,N +20241129,121059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,461,4,2,0.88,4326499,9478,20.87,457,467,449,594,320,457,456.48,13.06,0,-674,475,466,457,448,439,470,452,201,137,500,310,1,1,40283149,186,-1.03,0.23,12,0.02,-449.00,1963.00,1285,20231226,-64.12,430,20241028,7.21,1149,-59.88,20240102,430,7.21,20241028,1285,-64.12,20231226,430,7.21,20241028,0.01,N,215790,500,201 억,,5260196,N,N,0,N,00,N +20241129,111103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,453,-4,5,-0.88,4260636,9335,20.55,457,467,449,594,320,457,456.42,13.06,0,-607,475,466,457,448,439,470,452,201,137,500,310,1,1,40283149,182,-1.01,0.23,12,0.02,-449.00,1963.00,1285,20231226,-64.75,430,20241028,5.35,1149,-60.57,20240102,430,5.35,20241028,1285,-64.75,20231226,430,5.35,20241028,0.01,N,215790,500,201 억,,5260196,N,N,0,N,00,N +20241129,101056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,463,6,2,1.31,3160290,6942,15.28,457,467,449,594,320,457,455.24,13.06,0,-297,475,466,457,448,439,470,452,201,137,500,310,1,1,40283149,187,-1.03,0.24,12,0.02,-449.00,1963.00,1285,20231226,-63.97,430,20241028,7.67,1149,-59.70,20240102,430,7.67,20241028,1285,-63.97,20231226,430,7.67,20241028,0.01,N,215790,500,201 억,,5260196,N,N,0,N,00,N +20241129,091100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,456,-1,5,-0.22,846638,1855,4.08,457,457,456,594,320,457,456.41,13.06,0,-97,475,466,457,448,439,470,452,201,137,500,310,1,1,40283149,184,-1.02,0.23,12,0.00,-449.00,1963.00,1285,20231226,-64.51,430,20241028,6.05,1149,-60.31,20240102,430,6.05,20241028,1285,-64.51,20231226,430,6.05,20241028,0.01,N,215790,500,201 억,,5260196,N,N,0,N,00,N 20241128,161045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,457,1,2,0.22,20624541,45404,54.64,456,466,448,592,320,456,454.20,13.06,0,-2791,472,464,456,448,440,464,448,201,136,500,310,1,1,40283149,184,-1.02,0.23,12,0.11,-449.00,1963.00,1285,20231226,-64.44,430,20241028,6.28,1149,-60.23,20240102,430,6.28,20241028,1285,-64.44,20231226,430,6.28,20241028,0.01,N,215790,500,201 억,,5262947,N,N,0,N,00,N 20241128,151105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,459,3,2,0.66,18968671,41781,50.28,456,466,448,592,320,456,454.00,13.06,0,-2357,472,464,456,448,440,464,448,201,136,500,310,1,1,40283149,185,-1.02,0.23,12,0.10,-449.00,1963.00,1285,20231226,-64.28,430,20241028,6.74,1149,-60.05,20240102,430,6.74,20241028,1285,-64.28,20231226,430,6.74,20241028,0.01,N,215790,500,201 억,,5262947,N,N,0,N,00,N 20241128,141102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,459,3,2,0.66,18041664,39740,47.82,456,466,448,592,320,456,453.99,13.06,0,-2350,472,464,456,448,440,464,448,201,136,500,310,1,1,40283149,185,-1.02,0.23,12,0.10,-449.00,1963.00,1285,20231226,-64.28,430,20241028,6.74,1149,-60.05,20240102,430,6.74,20241028,1285,-64.28,20231226,430,6.74,20241028,0.01,N,215790,500,201 억,,5262947,N,N,0,N,00,N diff --git a/216050/price/prices-20241101.csv b/216050/price/prices-20241101.csv index 82efd5e21785..5c90377e2d48 100644 --- a/216050/price/prices-20241101.csv +++ b/216050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,-220,5,-2.91,340032820,46226,56.26,7510,7510,7250,9810,5290,7550,7355.89,2.60,0,-2730,7850,7700,7560,7410,7270,7630,7340,64,2260,500,5280,10,1,12843222,941,7.45,0.71,12,0.36,984.00,10339.00,12260,20240112,-40.21,6020,20240806,21.76,12260,-40.21,20240112,6020,21.76,20240806,12260,-40.21,20240112,6020,21.76,20240806,1.86,N,216050,500,64 억,,333585,N,N,0,N,00,N +20241129,151101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7380,-170,5,-2.25,311636200,42358,51.55,7510,7510,7250,9810,5290,7550,7357.20,2.60,0,-3602,7850,7700,7560,7410,7270,7630,7340,64,2260,500,5280,10,1,12843222,948,7.50,0.71,12,0.33,984.00,10339.00,12260,20240112,-39.80,6020,20240806,22.59,12260,-39.80,20240112,6020,22.59,20240806,12260,-39.80,20240112,6020,22.59,20240806,1.86,N,216050,500,64 억,,333585,N,N,0,N,00,N +20241129,141104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7380,-170,5,-2.25,296056330,40244,48.98,7510,7510,7250,9810,5290,7550,7356.53,2.60,0,-3780,7850,7700,7560,7410,7270,7630,7340,64,2260,500,5280,10,1,12843222,948,7.50,0.71,12,0.31,984.00,10339.00,12260,20240112,-39.80,6020,20240806,22.59,12260,-39.80,20240112,6020,22.59,20240806,12260,-39.80,20240112,6020,22.59,20240806,1.86,N,216050,500,64 억,,333585,N,N,0,N,00,N +20241129,131059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7360,-190,5,-2.52,227061940,30913,37.62,7510,7510,7250,9810,5290,7550,7345.19,2.60,0,-5117,7850,7700,7560,7410,7270,7630,7340,64,2260,500,5280,10,1,12843222,945,7.48,0.71,12,0.24,984.00,10339.00,12260,20240112,-39.97,6020,20240806,22.26,12260,-39.97,20240112,6020,22.26,20240806,12260,-39.97,20240112,6020,22.26,20240806,1.86,N,216050,500,64 억,,333585,N,N,0,N,00,N +20241129,121100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7290,-260,5,-3.44,223405050,30413,37.01,7510,7510,7250,9810,5290,7550,7345.71,2.60,0,-4689,7850,7700,7560,7410,7270,7630,7340,64,2260,500,5280,10,1,12843222,936,7.41,0.71,12,0.24,984.00,10339.00,12260,20240112,-40.54,6020,20240806,21.10,12260,-40.54,20240112,6020,21.10,20240806,12260,-40.54,20240112,6020,21.10,20240806,1.86,N,216050,500,64 억,,333585,N,N,0,N,00,N +20241129,111103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,-280,5,-3.71,214779110,29227,35.57,7510,7510,7250,9810,5290,7550,7348.65,2.60,0,-3145,7850,7700,7560,7410,7270,7630,7340,64,2260,500,5280,10,1,12843222,934,7.39,0.70,12,0.23,984.00,10339.00,12260,20240112,-40.70,6020,20240806,20.76,12260,-40.70,20240112,6020,20.76,20240806,12260,-40.70,20240112,6020,20.76,20240806,1.86,N,216050,500,64 억,,333585,N,N,0,N,00,N +20241129,101056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,-290,5,-3.84,147657870,20087,24.45,7510,7510,7250,9810,5290,7550,7350.92,2.60,0,-1600,7850,7700,7560,7410,7270,7630,7340,64,2260,500,5280,10,1,12843222,932,7.38,0.70,12,0.16,984.00,10339.00,12260,20240112,-40.78,6020,20240806,20.60,12260,-40.78,20240112,6020,20.60,20240806,12260,-40.78,20240112,6020,20.60,20240806,1.86,N,216050,500,64 억,,333585,N,N,0,N,00,N +20241129,091100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,-140,5,-1.85,36591520,4926,5.99,7510,7510,7410,9810,5290,7550,7428.24,2.60,0,-432,7850,7700,7560,7410,7270,7630,7340,64,2260,500,5280,10,1,12843222,952,7.53,0.72,12,0.04,984.00,10339.00,12260,20240112,-39.56,6020,20240806,23.09,12260,-39.56,20240112,6020,23.09,20240806,12260,-39.56,20240112,6020,23.09,20240806,1.86,N,216050,500,64 억,,333585,N,N,0,N,00,N 20241128,161046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,-160,5,-2.08,618836830,82163,293.03,7710,7710,7420,10020,5400,7710,7531.82,2.58,0,2606,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,970,7.67,0.73,12,0.64,984.00,10339.00,12260,20240112,-38.42,6020,20240806,25.42,12260,-38.42,20240112,6020,25.42,20240806,12260,-38.42,20240112,6020,25.42,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N 20241128,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7460,-250,5,-3.24,577312620,76656,273.39,7710,7710,7420,10020,5400,7710,7531.21,2.58,0,3006,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,958,7.58,0.72,12,0.60,984.00,10339.00,12260,20240112,-39.15,6020,20240806,23.92,12260,-39.15,20240112,6020,23.92,20240806,12260,-39.15,20240112,6020,23.92,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N 20241128,141103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7450,-260,5,-3.37,532510740,70664,252.02,7710,7710,7420,10020,5400,7710,7535.81,2.58,0,3365,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,957,7.57,0.72,12,0.55,984.00,10339.00,12260,20240112,-39.23,6020,20240806,23.75,12260,-39.23,20240112,6020,23.75,20240806,12260,-39.23,20240112,6020,23.75,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N diff --git a/216080/price/prices-20241101.csv b/216080/price/prices-20241101.csv index 989530c3ce2f..66f5ebdcbc86 100644 --- a/216080/price/prices-20241101.csv +++ b/216080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19490,-510,5,-2.55,1351059340,68727,117.61,19730,20150,19430,26000,14000,20000,19658.40,0.79,0,2050,20866,20432,20166,19732,19466,20300,19600,89,6000,500,14400,10,1,17892259,3487,24.89,4.87,12,0.38,783.00,4004.00,20850,20241018,-6.52,13600,20240327,43.31,20850,-6.52,20241018,13600,43.31,20240327,20850,-6.52,20241018,13600,43.31,20240327,1.46,N,216080,500,89 억,,141450,N,N,0,N,00,N +20241129,151101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19490,-510,5,-2.55,1267419300,64434,110.26,19730,20150,19460,26000,14000,20000,19670.04,0.79,0,1948,20866,20432,20166,19732,19466,20300,19600,89,6000,500,14400,10,1,17892259,3487,24.89,4.87,12,0.36,783.00,4004.00,20850,20241018,-6.52,13600,20240327,43.31,20850,-6.52,20241018,13600,43.31,20240327,20850,-6.52,20241018,13600,43.31,20240327,1.46,N,216080,500,89 억,,141450,N,N,0,N,00,N +20241129,141104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19610,-390,5,-1.95,1079130990,54804,93.78,19730,20150,19590,26000,14000,20000,19690.73,0.79,0,3340,20866,20432,20166,19732,19466,20300,19600,89,6000,500,14400,10,1,17892259,3509,25.04,4.90,12,0.31,783.00,4004.00,20850,20241018,-5.95,13600,20240327,44.19,20850,-5.95,20241018,13600,44.19,20240327,20850,-5.95,20241018,13600,44.19,20240327,1.46,N,216080,500,89 억,,141450,N,N,0,N,00,N +20241129,131059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19700,-300,5,-1.50,946132630,48028,82.19,19730,20150,19590,26000,14000,20000,19699.61,0.79,0,3560,20866,20432,20166,19732,19466,20300,19600,89,6000,500,14400,10,1,17892259,3525,25.16,4.92,12,0.27,783.00,4004.00,20850,20241018,-5.52,13600,20240327,44.85,20850,-5.52,20241018,13600,44.85,20240327,20850,-5.52,20241018,13600,44.85,20240327,1.46,N,216080,500,89 억,,141450,N,N,0,N,00,N +20241129,121100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19620,-380,5,-1.90,882013830,44774,76.62,19730,20150,19590,26000,14000,20000,19699.24,0.79,0,2160,20866,20432,20166,19732,19466,20300,19600,89,6000,500,14400,10,1,17892259,3510,25.06,4.90,12,0.25,783.00,4004.00,20850,20241018,-5.90,13600,20240327,44.26,20850,-5.90,20241018,13600,44.26,20240327,20850,-5.90,20241018,13600,44.26,20240327,1.46,N,216080,500,89 억,,141450,N,N,0,N,00,N +20241129,111104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19610,-390,5,-1.95,744223750,37753,64.60,19730,20150,19590,26000,14000,20000,19712.97,0.79,0,950,20866,20432,20166,19732,19466,20300,19600,89,6000,500,14400,10,1,17892259,3509,25.04,4.90,12,0.21,783.00,4004.00,20850,20241018,-5.95,13600,20240327,44.19,20850,-5.95,20241018,13600,44.19,20240327,20850,-5.95,20241018,13600,44.19,20240327,1.46,N,216080,500,89 억,,141450,N,N,0,N,00,N +20241129,101057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19690,-310,5,-1.55,482381330,24408,41.77,19730,20150,19600,26000,14000,20000,19763.25,0.79,0,-2204,20866,20432,20166,19732,19466,20300,19600,89,6000,500,14400,10,1,17892259,3523,25.15,4.92,12,0.14,783.00,4004.00,20850,20241018,-5.56,13600,20240327,44.78,20850,-5.56,20241018,13600,44.78,20240327,20850,-5.56,20241018,13600,44.78,20240327,1.46,N,216080,500,89 억,,141450,N,N,0,N,00,N +20241129,091100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19880,-120,5,-0.60,98776210,4989,8.54,19730,20150,19720,26000,14000,20000,19798.80,0.79,0,1261,20866,20432,20166,19732,19466,20300,19600,89,6000,500,14400,10,1,17892259,3557,25.39,4.97,12,0.03,783.00,4004.00,20850,20241018,-4.65,13600,20240327,46.18,20850,-4.65,20241018,13600,46.18,20240327,20850,-4.65,20241018,13600,46.18,20240327,1.46,N,216080,500,89 억,,141450,N,N,0,N,00,N 20241128,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20000,-450,5,-2.20,1176980360,58431,33.06,20400,20600,19900,26550,14350,20450,20143.85,0.83,0,-7801,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3578,25.54,5.00,12,0.33,783.00,4004.00,20850,20241018,-4.08,13600,20240327,47.06,20850,-4.08,20241018,13600,47.06,20240327,20850,-4.08,20241018,13600,47.06,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N 20241128,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20000,-450,5,-2.20,1125687370,55867,31.61,20400,20600,19900,26550,14350,20450,20149.42,0.83,0,-6376,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3578,25.54,5.00,12,0.31,783.00,4004.00,20850,20241018,-4.08,13600,20240327,47.06,20850,-4.08,20241018,13600,47.06,20240327,20850,-4.08,20241018,13600,47.06,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N 20241128,141103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19960,-490,5,-2.40,990898130,49113,27.79,20400,20600,19910,26550,14350,20450,20175.88,0.83,0,-4966,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,10,1,17892259,3571,25.49,4.99,12,0.27,783.00,4004.00,20850,20241018,-4.27,13600,20240327,46.76,20850,-4.27,20241018,13600,46.76,20240327,20850,-4.27,20241018,13600,46.76,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N diff --git a/216400/price/prices-20241101.csv b/216400/price/prices-20241101.csv index 02e2cee73c5e..291e09e466bf 100644 --- a/216400/price/prices-20241101.csv +++ b/216400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161045,57,100.00,KONEX,,,N,N,N,N, ,N,7200,40,2,0.56,115200,16,6.75,7200,7200,7200,8230,6090,7160,7200.00,0.00,0,0,7453,7306,7153,7006,6853,7230,6930,39,1070,500,4580,10,1,7711315,555,-9.56,2.60,12,0.00,-753.00,2767.00,10000,20240315,-28.00,5000,20241022,44.00,10000,-28.00,20240315,5000,44.00,20241022,10000,-28.00,20240315,5000,44.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241129,151102,57,100.00,KONEX,,,N,N,N,N, ,N,7200,40,2,0.56,115200,16,6.75,7200,7200,7200,8230,6090,7160,7200.00,0.00,0,0,7453,7306,7153,7006,6853,7230,6930,39,1070,500,4580,10,1,7711315,555,-9.56,2.60,12,0.00,-753.00,2767.00,10000,20240315,-28.00,5000,20241022,44.00,10000,-28.00,20240315,5000,44.00,20241022,10000,-28.00,20240315,5000,44.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241129,141104,57,100.00,KONEX,,,N,N,N,N, ,N,7200,40,2,0.56,115200,16,6.75,7200,7200,7200,8230,6090,7160,7200.00,0.00,0,0,7453,7306,7153,7006,6853,7230,6930,39,1070,500,4580,10,1,7711315,555,-9.56,2.60,12,0.00,-753.00,2767.00,10000,20240315,-28.00,5000,20241022,44.00,10000,-28.00,20240315,5000,44.00,20241022,10000,-28.00,20240315,5000,44.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241129,131059,57,100.00,KONEX,,,N,N,N,N, ,N,7200,40,2,0.56,115200,16,6.75,7200,7200,7200,8230,6090,7160,7200.00,0.00,0,0,7453,7306,7153,7006,6853,7230,6930,39,1070,500,4580,10,1,7711315,555,-9.56,2.60,12,0.00,-753.00,2767.00,10000,20240315,-28.00,5000,20241022,44.00,10000,-28.00,20240315,5000,44.00,20241022,10000,-28.00,20240315,5000,44.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241129,121100,57,100.00,KONEX,,,N,N,N,N, ,N,7200,40,2,0.56,115200,16,6.75,7200,7200,7200,8230,6090,7160,7200.00,0.00,0,0,7453,7306,7153,7006,6853,7230,6930,39,1070,500,4580,10,1,7711315,555,-9.56,2.60,12,0.00,-753.00,2767.00,10000,20240315,-28.00,5000,20241022,44.00,10000,-28.00,20240315,5000,44.00,20241022,10000,-28.00,20240315,5000,44.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241129,111104,57,100.00,KONEX,,,N,N,N,N, ,N,7200,40,2,0.56,115200,16,6.75,7200,7200,7200,8230,6090,7160,7200.00,0.00,0,0,7453,7306,7153,7006,6853,7230,6930,39,1070,500,4580,10,1,7711315,555,-9.56,2.60,12,0.00,-753.00,2767.00,10000,20240315,-28.00,5000,20241022,44.00,10000,-28.00,20240315,5000,44.00,20241022,10000,-28.00,20240315,5000,44.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241129,101057,57,100.00,KONEX,,,N,N,N,N, ,N,7200,40,2,0.56,115200,16,6.75,7200,7200,7200,8230,6090,7160,7200.00,0.00,0,0,7453,7306,7153,7006,6853,7230,6930,39,1070,500,4580,10,1,7711315,555,-9.56,2.60,12,0.00,-753.00,2767.00,10000,20240315,-28.00,5000,20241022,44.00,10000,-28.00,20240315,5000,44.00,20241022,10000,-28.00,20240315,5000,44.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241129,091101,57,100.00,KONEX,,,N,N,N,N, ,N,7200,40,2,0.56,115200,16,6.75,7200,7200,7200,8230,6090,7160,7200.00,0.00,0,0,7453,7306,7153,7006,6853,7230,6930,39,1070,500,4580,10,1,7711315,555,-9.56,2.60,12,0.00,-753.00,2767.00,10000,20240315,-28.00,5000,20241022,44.00,10000,-28.00,20240315,5000,44.00,20241022,10000,-28.00,20240315,5000,44.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241128,161046,57,100.00,KONEX,,,N,N,N,N, ,N,7160,60,2,0.85,1698540,237,50.97,7180,7300,7000,8160,6040,7100,7166.84,0.00,0,0,7366,7232,7016,6882,6666,7300,6950,39,1060,500,4540,10,1,7711315,552,-9.51,2.59,12,0.00,-753.00,2767.00,10000,20240315,-28.40,5000,20241022,43.20,10000,-28.40,20240315,5000,43.20,20241022,10000,-28.40,20240315,5000,43.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241128,151106,57,100.00,KONEX,,,N,N,N,N, ,N,7160,60,2,0.85,1247460,174,37.42,7180,7300,7000,8160,6040,7100,7169.31,0.00,0,0,7366,7232,7016,6882,6666,7300,6950,39,1060,500,4540,10,1,7711315,552,-9.51,2.59,12,0.00,-753.00,2767.00,10000,20240315,-28.40,5000,20241022,43.20,10000,-28.40,20240315,5000,43.20,20241022,10000,-28.40,20240315,5000,43.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241128,141103,57,100.00,KONEX,,,N,N,N,N, ,N,7180,80,2,1.13,946560,132,28.39,7180,7300,7000,8160,6040,7100,7170.91,0.00,0,0,7366,7232,7016,6882,6666,7300,6950,39,1060,500,4540,10,1,7711315,554,-9.54,2.59,12,0.00,-753.00,2767.00,10000,20240315,-28.20,5000,20241022,43.60,10000,-28.20,20240315,5000,43.60,20241022,10000,-28.20,20240315,5000,43.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20241101.csv b/217190/price/prices-20241101.csv index 02e437aaa1c1..cf01242253b0 100644 --- a/217190/price/prices-20241101.csv +++ b/217190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161046,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7080,-420,5,-5.60,393994330,54794,115.82,7580,7600,6970,9750,5250,7500,7190.77,0.50,0,-8618,7806,7652,7546,7392,7286,7600,7340,44,2250,500,5250,10,1,8769174,621,16.66,1.46,12,0.62,425.00,4857.00,17300,20240307,-59.08,6970,20241129,1.58,17300,-59.08,20240307,6970,1.58,20241129,17300,-59.08,20240307,6970,1.58,20241129,2.15,N,217190,500,43 억,,43967,N,N,0,N,00,N +20241129,151102,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7150,-350,5,-4.67,371675680,51653,109.18,7580,7600,6970,9750,5250,7500,7195.63,0.50,0,-8735,7806,7652,7546,7392,7286,7600,7340,44,2250,500,5250,10,1,8769174,627,16.82,1.47,12,0.59,425.00,4857.00,17300,20240307,-58.67,6970,20241129,2.58,17300,-58.67,20240307,6970,2.58,20241129,17300,-58.67,20240307,6970,2.58,20241129,2.15,N,217190,500,43 억,,43967,N,N,0,N,00,N +20241129,141105,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7190,-310,5,-4.13,360134950,50044,105.78,7580,7600,6970,9750,5250,7500,7196.37,0.50,0,-8269,7806,7652,7546,7392,7286,7600,7340,44,2250,500,5250,10,1,8769174,631,16.92,1.48,12,0.57,425.00,4857.00,17300,20240307,-58.44,6970,20241129,3.16,17300,-58.44,20240307,6970,3.16,20241129,17300,-58.44,20240307,6970,3.16,20241129,2.15,N,217190,500,43 억,,43967,N,N,0,N,00,N +20241129,131100,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7070,-430,5,-5.73,344601340,47861,101.16,7580,7600,6970,9750,5250,7500,7200.04,0.50,0,-7778,7806,7652,7546,7392,7286,7600,7340,44,2250,500,5250,10,1,8769174,620,16.64,1.46,12,0.55,425.00,4857.00,17300,20240307,-59.13,6970,20241129,1.43,17300,-59.13,20240307,6970,1.43,20241129,17300,-59.13,20240307,6970,1.43,20241129,2.15,N,217190,500,43 억,,43967,N,N,0,N,00,N +20241129,121101,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7170,-330,5,-4.40,243764640,33574,70.96,7580,7600,7080,9750,5250,7500,7260.52,0.50,0,-8072,7806,7652,7546,7392,7286,7600,7340,44,2250,500,5250,10,1,8769174,629,16.87,1.48,12,0.38,425.00,4857.00,17300,20240307,-58.55,7080,20241129,1.27,17300,-58.55,20240307,7080,1.27,20241129,17300,-58.55,20240307,7080,1.27,20241129,2.15,N,217190,500,43 억,,43967,N,N,0,N,00,N +20241129,111104,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7220,-280,5,-3.73,196393490,26948,56.96,7580,7600,7100,9750,5250,7500,7287.87,0.50,0,-6010,7806,7652,7546,7392,7286,7600,7340,44,2250,500,5250,10,1,8769174,633,16.99,1.49,12,0.31,425.00,4857.00,17300,20240307,-58.27,7100,20241129,1.69,17300,-58.27,20240307,7100,1.69,20241129,17300,-58.27,20240307,7100,1.69,20241129,2.15,N,217190,500,43 억,,43967,N,N,0,N,00,N +20241129,101057,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7180,-320,5,-4.27,144873750,19856,41.97,7580,7600,7100,9750,5250,7500,7296.22,0.50,0,-3241,7806,7652,7546,7392,7286,7600,7340,44,2250,500,5250,10,1,8769174,630,16.89,1.48,12,0.23,425.00,4857.00,17300,20240307,-58.50,7100,20241129,1.13,17300,-58.50,20240307,7100,1.13,20241129,17300,-58.50,20240307,7100,1.13,20241129,2.15,N,217190,500,43 억,,43967,N,N,0,N,00,N +20241129,091101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,-10,5,-0.13,6650000,886,1.87,7580,7600,7450,9750,5250,7500,7505.64,0.50,0,-649,7806,7652,7546,7392,7286,7600,7340,44,2250,500,5250,10,1,8769174,657,17.62,1.54,12,0.01,425.00,4857.00,17300,20240307,-56.71,7410,20241017,1.08,17300,-56.71,20240307,7410,1.08,20241017,17300,-56.71,20240307,7410,1.08,20241017,2.15,N,217190,500,43 억,,43967,N,N,0,N,00,N 20241128,161047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,-190,5,-2.47,351942080,46861,62.73,7700,7700,7440,9990,5390,7690,7510.59,0.44,0,2892,8210,7950,7790,7530,7370,7870,7450,44,2300,500,5380,10,1,8769174,658,17.65,1.54,12,0.53,425.00,4857.00,17300,20240307,-56.65,7410,20241017,1.21,17300,-56.65,20240307,7410,1.21,20241017,17300,-56.65,20240307,7410,1.21,20241017,2.15,N,217190,500,43 억,,38182,N,N,0,N,00,N 20241128,151107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7570,-120,5,-1.56,333673990,44426,59.47,7700,7700,7440,9990,5390,7690,7510.78,0.44,0,2822,8210,7950,7790,7530,7370,7870,7450,44,2300,500,5380,10,1,8769174,664,17.81,1.56,12,0.51,425.00,4857.00,17300,20240307,-56.24,7410,20241017,2.16,17300,-56.24,20240307,7410,2.16,20241017,17300,-56.24,20240307,7410,2.16,20241017,2.15,N,217190,500,43 억,,38182,N,N,0,N,00,N 20241128,141104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,-190,5,-2.47,273076930,36344,48.65,7700,7700,7440,9990,5390,7690,7513.67,0.44,0,2820,8210,7950,7790,7530,7370,7870,7450,44,2300,500,5380,10,1,8769174,658,17.65,1.54,12,0.41,425.00,4857.00,17300,20240307,-56.65,7410,20241017,1.21,17300,-56.65,20240307,7410,1.21,20241017,17300,-56.65,20240307,7410,1.21,20241017,2.15,N,217190,500,43 억,,38182,N,N,0,N,00,N diff --git a/217270/price/prices-20241101.csv b/217270/price/prices-20241101.csv index 73a7aa1a8151..6365e11dc020 100644 --- a/217270/price/prices-20241101.csv +++ b/217270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161046,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5380,-20,5,-0.37,354313050,66297,240.31,5400,5430,5270,7020,3780,5400,5344.33,0.69,0,-2146,5466,5432,5376,5342,5286,5450,5360,233,1620,500,3780,10,1,46676150,2511,-15.92,0.64,12,0.14,-338.00,8457.00,8070,20231124,-33.33,4700,20240805,14.47,7380,-27.10,20240112,4700,14.47,20240805,7690,-30.04,20231129,4700,14.47,20240805,0.44,N,217270,500,233 억,,324355,N,N,2186,N,00,N +20241129,151102,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5370,-30,5,-0.56,313397050,58666,212.65,5400,5430,5270,7020,3780,5400,5342.06,0.69,0,-1855,5466,5432,5376,5342,5286,5450,5360,233,1620,500,3780,10,1,46676150,2507,-15.89,0.63,12,0.13,-338.00,8457.00,8070,20231124,-33.46,4700,20240805,14.26,7380,-27.24,20240112,4700,14.26,20240805,7690,-30.17,20231129,4700,14.26,20240805,0.44,N,217270,500,233 억,,324355,N,N,179,N,00,N +20241129,141105,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5380,-20,5,-0.37,258449970,48457,175.65,5400,5430,5270,7020,3780,5400,5333.59,0.69,0,-725,5466,5432,5376,5342,5286,5450,5360,233,1620,500,3780,10,1,46676150,2511,-15.92,0.64,12,0.10,-338.00,8457.00,8070,20231124,-33.33,4700,20240805,14.47,7380,-27.10,20240112,4700,14.47,20240805,7690,-30.04,20231129,4700,14.47,20240805,0.44,N,217270,500,233 억,,324355,N,N,179,N,00,N +20241129,131100,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5340,-60,5,-1.11,215386350,40442,146.59,5400,5430,5270,7020,3780,5400,5325.81,0.69,0,-6956,5466,5432,5376,5342,5286,5450,5360,233,1620,500,3780,10,1,46676150,2493,-15.80,0.63,12,0.09,-338.00,8457.00,8070,20231124,-33.83,4700,20240805,13.62,7380,-27.64,20240112,4700,13.62,20240805,7690,-30.56,20231129,4700,13.62,20240805,0.44,N,217270,500,233 억,,324355,N,N,179,N,00,N +20241129,121101,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5320,-80,5,-1.48,194890410,36592,132.64,5400,5430,5270,7020,3780,5400,5326.04,0.69,0,-7621,5466,5432,5376,5342,5286,5450,5360,233,1620,500,3780,10,1,46676150,2483,-15.74,0.63,12,0.08,-338.00,8457.00,8070,20231124,-34.08,4700,20240805,13.19,7380,-27.91,20240112,4700,13.19,20240805,7690,-30.82,20231129,4700,13.19,20240805,0.44,N,217270,500,233 억,,324355,N,N,179,N,00,N +20241129,111105,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5310,-90,5,-1.67,157515880,29538,107.07,5400,5430,5290,7020,3780,5400,5332.65,0.69,0,-7334,5466,5432,5376,5342,5286,5450,5360,233,1620,500,3780,10,1,46676150,2479,-15.71,0.63,12,0.06,-338.00,8457.00,8070,20231124,-34.20,4700,20240805,12.98,7380,-28.05,20240112,4700,12.98,20240805,7690,-30.95,20231129,4700,12.98,20240805,0.44,N,217270,500,233 억,,324355,N,N,179,N,00,N +20241129,101057,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5310,-90,5,-1.67,135003900,25309,91.74,5400,5430,5290,7020,3780,5400,5334.22,0.69,0,-4919,5466,5432,5376,5342,5286,5450,5360,233,1620,500,3780,10,1,46676150,2479,-15.71,0.63,12,0.05,-338.00,8457.00,8070,20231124,-34.20,4700,20240805,12.98,7380,-28.05,20240112,4700,12.98,20240805,7690,-30.95,20231129,4700,12.98,20240805,0.44,N,217270,500,233 억,,324355,N,N,179,N,00,N +20241129,091101,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5330,-70,5,-1.30,9375460,1744,6.32,5400,5430,5330,7020,3780,5400,5375.84,0.69,0,-822,5466,5432,5376,5342,5286,5450,5360,233,1620,500,3780,10,1,46676150,2488,-15.77,0.63,12,0.00,-338.00,8457.00,8070,20231124,-33.95,4700,20240805,13.40,7380,-27.78,20240112,4700,13.40,20240805,7690,-30.69,20231129,4700,13.40,20240805,0.44,N,217270,500,233 억,,324355,N,N,179,N,00,N 20241128,161047,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5400,30,2,0.56,147414440,27563,49.08,5370,5410,5320,6980,3760,5370,5348.23,0.68,0,6769,5523,5446,5353,5276,5183,5400,5230,233,1610,500,3750,10,1,46676150,2521,-15.98,0.64,12,0.06,-338.00,8457.00,8070,20231124,-33.09,4700,20240805,14.89,7380,-26.83,20240112,4700,14.89,20240805,7690,-29.78,20231129,4700,14.89,20240805,0.44,N,217270,500,233 억,,317586,N,N,179,N,00,N 20241128,151107,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5380,10,2,0.19,134363010,25143,44.77,5370,5390,5320,6980,3760,5370,5343.95,0.68,0,6672,5523,5446,5353,5276,5183,5400,5230,233,1610,500,3750,10,1,46676150,2511,-15.92,0.64,12,0.05,-338.00,8457.00,8070,20231124,-33.33,4700,20240805,14.47,7380,-27.10,20240112,4700,14.47,20240805,7690,-30.04,20231129,4700,14.47,20240805,0.44,N,217270,500,233 억,,317586,N,N,527,N,00,N 20241128,141104,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5350,-20,5,-0.37,88716730,16630,29.61,5370,5390,5320,6980,3760,5370,5334.74,0.68,0,4401,5523,5446,5353,5276,5183,5400,5230,233,1610,500,3750,10,1,46676150,2497,-15.83,0.63,12,0.04,-338.00,8457.00,8070,20231124,-33.71,4700,20240805,13.83,7380,-27.51,20240112,4700,13.83,20240805,7690,-30.43,20231129,4700,13.83,20240805,0.44,N,217270,500,233 억,,317586,N,N,527,N,00,N diff --git a/217320/price/prices-20241101.csv b/217320/price/prices-20241101.csv index 6271ba1c59fb..32fb2440bc11 100644 --- a/217320/price/prices-20241101.csv +++ b/217320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161046,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241129,151103,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241129,141105,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241129,131100,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241129,121101,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241129,111105,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241129,101058,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241129,091102,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241128,161047,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241128,151107,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241128,141104,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20241101.csv b/217330/price/prices-20241101.csv index fac4ea491665..a61e28f6b9f7 100644 --- a/217330/price/prices-20241101.csv +++ b/217330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,-320,5,-4.48,250042580,36371,100.21,7220,7220,6740,9280,5000,7140,6874.78,3.07,0,-10798,7433,7286,7163,7016,6893,7225,6955,116,2140,500,4990,10,1,23129547,1577,-8.30,2.69,12,0.16,-822.00,2540.00,16640,20240321,-59.01,6370,20240909,7.06,16640,-59.01,20240321,6370,7.06,20240909,16640,-59.01,20240321,6370,7.06,20240909,0.36,N,217330,500,115 억,,709758,N,N,0,N,00,N +20241129,151103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6860,-280,5,-3.92,247343200,35975,99.12,7220,7220,6740,9280,5000,7140,6875.42,3.07,0,-10495,7433,7286,7163,7016,6893,7225,6955,116,2140,500,4990,10,1,23129547,1587,-8.35,2.70,12,0.16,-822.00,2540.00,16640,20240321,-58.77,6370,20240909,7.69,16640,-58.77,20240321,6370,7.69,20240909,16640,-58.77,20240321,6370,7.69,20240909,0.36,N,217330,500,115 억,,709758,N,N,0,N,00,N +20241129,141106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6810,-330,5,-4.62,210177400,30543,84.15,7220,7220,6740,9280,5000,7140,6881.36,3.07,0,-6280,7433,7286,7163,7016,6893,7225,6955,116,2140,500,4990,10,1,23129547,1575,-8.28,2.68,12,0.13,-822.00,2540.00,16640,20240321,-59.07,6370,20240909,6.91,16640,-59.07,20240321,6370,6.91,20240909,16640,-59.07,20240321,6370,6.91,20240909,0.36,N,217330,500,115 억,,709758,N,N,0,N,00,N +20241129,131101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-290,5,-4.06,162712370,23562,64.92,7220,7220,6800,9280,5000,7140,6905.71,3.07,0,-3238,7433,7286,7163,7016,6893,7225,6955,116,2140,500,4990,10,1,23129547,1584,-8.33,2.70,12,0.10,-822.00,2540.00,16640,20240321,-58.83,6370,20240909,7.54,16640,-58.83,20240321,6370,7.54,20240909,16640,-58.83,20240321,6370,7.54,20240909,0.36,N,217330,500,115 억,,709758,N,N,0,N,00,N +20241129,121101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6890,-250,5,-3.50,142535360,20612,56.79,7220,7220,6800,9280,5000,7140,6915.16,3.07,0,-3428,7433,7286,7163,7016,6893,7225,6955,116,2140,500,4990,10,1,23129547,1594,-8.38,2.71,12,0.09,-822.00,2540.00,16640,20240321,-58.59,6370,20240909,8.16,16640,-58.59,20240321,6370,8.16,20240909,16640,-58.59,20240321,6370,8.16,20240909,0.36,N,217330,500,115 억,,709758,N,N,0,N,00,N +20241129,111105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6960,-180,5,-2.52,74606470,10718,29.53,7220,7220,6830,9280,5000,7140,6960.86,3.07,0,-4042,7433,7286,7163,7016,6893,7225,6955,116,2140,500,4990,10,1,23129547,1610,-8.47,2.74,12,0.05,-822.00,2540.00,16640,20240321,-58.17,6370,20240909,9.26,16640,-58.17,20240321,6370,9.26,20240909,16640,-58.17,20240321,6370,9.26,20240909,0.36,N,217330,500,115 억,,709758,N,N,0,N,00,N +20241129,101058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6960,-180,5,-2.52,61096860,8769,24.16,7220,7220,6830,9280,5000,7140,6967.37,3.07,0,-3778,7433,7286,7163,7016,6893,7225,6955,116,2140,500,4990,10,1,23129547,1610,-8.47,2.74,12,0.04,-822.00,2540.00,16640,20240321,-58.17,6370,20240909,9.26,16640,-58.17,20240321,6370,9.26,20240909,16640,-58.17,20240321,6370,9.26,20240909,0.36,N,217330,500,115 억,,709758,N,N,0,N,00,N +20241129,091102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7190,50,2,0.70,524880,73,0.20,7220,7220,7170,9280,5000,7140,7190.14,3.07,0,-64,7433,7286,7163,7016,6893,7225,6955,116,2140,500,4990,10,1,23129547,1663,-8.75,2.83,12,0.00,-822.00,2540.00,16640,20240321,-56.79,6370,20240909,12.87,16640,-56.79,20240321,6370,12.87,20240909,16640,-56.79,20240321,6370,12.87,20240909,0.36,N,217330,500,115 억,,709758,N,N,0,N,00,N 20241128,161048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-20,5,-0.28,257551910,35963,62.31,7180,7310,7040,9300,5020,7160,7161.58,3.09,0,-1011,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1651,-8.69,2.81,12,0.16,-822.00,2540.00,16640,20240321,-57.09,6370,20240909,12.09,16640,-57.09,20240321,6370,12.09,20240909,16640,-57.09,20240321,6370,12.09,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N 20241128,151107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,0,3,0.00,253327290,35372,61.29,7180,7310,7040,9300,5020,7160,7161.80,3.09,0,-731,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1656,-8.71,2.82,12,0.15,-822.00,2540.00,16640,20240321,-56.97,6370,20240909,12.40,16640,-56.97,20240321,6370,12.40,20240909,16640,-56.97,20240321,6370,12.40,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N 20241128,141105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,50,2,0.70,190814930,26702,46.26,7180,7310,7040,9300,5020,7160,7146.09,3.09,0,-2148,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1668,-8.77,2.84,12,0.12,-822.00,2540.00,16640,20240321,-56.67,6370,20240909,13.19,16640,-56.67,20240321,6370,13.19,20240909,16640,-56.67,20240321,6370,13.19,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N diff --git a/217480/price/prices-20241101.csv b/217480/price/prices-20241101.csv index 409538383b14..836a3db004c0 100644 --- a/217480/price/prices-20241101.csv +++ b/217480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161047,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231122,0.00,499,20231122,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231129,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241129,151103,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231122,0.00,499,20231122,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231129,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241129,141106,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231122,0.00,499,20231122,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231129,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241129,131101,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231122,0.00,499,20231122,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231129,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241129,121102,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231122,0.00,499,20231122,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231129,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241129,111106,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231122,0.00,499,20231122,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231129,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241129,101058,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231122,0.00,499,20231122,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231129,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241129,091102,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231122,0.00,499,20231122,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231129,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241128,161048,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241128,151108,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241128,141105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20241101.csv b/217500/price/prices-20241101.csv index 1916890aee65..14a81f5e91e9 100644 --- a/217500/price/prices-20241101.csv +++ b/217500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1643,64,2,4.05,296203684,187828,549.01,1565,1643,1514,2050,1106,1579,1576.99,0.80,0,-3656,1588,1583,1574,1569,1560,1586,1572,32,471,100,1100,1,1,31812000,523,19.80,0.93,12,0.59,83.00,1759.00,3650,20240125,-54.99,1458,20241115,12.69,3650,-54.99,20240125,1458,12.69,20241115,3650,-54.99,20240125,1458,12.69,20241115,3.06,N,217500,100,31 억,,254349,N,N,0,N,00,N +20241129,151104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1599,20,2,1.27,228211327,146169,427.24,1565,1599,1514,2050,1106,1579,1561.27,0.80,0,-2378,1588,1583,1574,1569,1560,1586,1572,32,471,100,1100,1,1,31812000,509,19.27,0.91,12,0.46,83.00,1759.00,3650,20240125,-56.19,1458,20241115,9.67,3650,-56.19,20240125,1458,9.67,20241115,3650,-56.19,20240125,1458,9.67,20241115,3.06,N,217500,100,31 억,,254349,N,N,0,N,00,N +20241129,141106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1583,4,2,0.25,106633036,68902,201.40,1565,1588,1514,2050,1106,1579,1547.56,0.80,0,-547,1588,1583,1574,1569,1560,1586,1572,32,471,100,1100,1,1,31812000,504,19.07,0.90,12,0.22,83.00,1759.00,3650,20240125,-56.63,1458,20241115,8.57,3650,-56.63,20240125,1458,8.57,20241115,3650,-56.63,20240125,1458,8.57,20241115,3.06,N,217500,100,31 억,,254349,N,N,0,N,00,N +20241129,131101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1582,3,2,0.19,88651327,57467,167.97,1565,1582,1514,2050,1106,1579,1542.58,0.80,0,-2559,1588,1583,1574,1569,1560,1586,1572,32,471,100,1100,1,1,31812000,503,19.06,0.90,12,0.18,83.00,1759.00,3650,20240125,-56.66,1458,20241115,8.50,3650,-56.66,20240125,1458,8.50,20241115,3650,-56.66,20240125,1458,8.50,20241115,3.06,N,217500,100,31 억,,254349,N,N,0,N,00,N +20241129,121102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1555,-24,5,-1.52,59376620,38586,112.78,1565,1579,1514,2050,1106,1579,1538.71,0.80,0,-839,1588,1583,1574,1569,1560,1586,1572,32,471,100,1100,1,1,31812000,495,18.73,0.88,12,0.12,83.00,1759.00,3650,20240125,-57.40,1458,20241115,6.65,3650,-57.40,20240125,1458,6.65,20241115,3650,-57.40,20240125,1458,6.65,20241115,3.06,N,217500,100,31 억,,254349,N,N,0,N,00,N +20241129,111106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1545,-34,5,-2.15,32055783,20762,60.69,1565,1579,1524,2050,1106,1579,1543.79,0.80,0,-1440,1588,1583,1574,1569,1560,1586,1572,32,471,100,1100,1,1,31812000,491,18.61,0.88,12,0.07,83.00,1759.00,3650,20240125,-57.67,1458,20241115,5.97,3650,-57.67,20240125,1458,5.97,20241115,3650,-57.67,20240125,1458,5.97,20241115,3.06,N,217500,100,31 억,,254349,N,N,0,N,00,N +20241129,101059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1558,-21,5,-1.33,12236705,7861,22.98,1565,1579,1548,2050,1106,1579,1556.35,0.80,0,-1772,1588,1583,1574,1569,1560,1586,1572,32,471,100,1100,1,1,31812000,496,18.77,0.89,12,0.02,83.00,1759.00,3650,20240125,-57.32,1458,20241115,6.86,3650,-57.32,20240125,1458,6.86,20241115,3650,-57.32,20240125,1458,6.86,20241115,3.06,N,217500,100,31 억,,254349,N,N,0,N,00,N +20241129,091103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1575,-4,5,-0.25,1756826,1121,3.28,1565,1579,1562,2050,1106,1579,1566.04,0.80,0,-668,1588,1583,1574,1569,1560,1586,1572,32,471,100,1100,1,1,31812000,501,18.98,0.90,12,0.00,83.00,1759.00,3650,20240125,-56.85,1458,20241115,8.02,3650,-56.85,20240125,1458,8.02,20241115,3650,-56.85,20240125,1458,8.02,20241115,3.06,N,217500,100,31 억,,254349,N,N,0,N,00,N 20241128,161048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1579,10,2,0.64,51949994,33064,133.42,1569,1579,1565,2035,1099,1569,1571.19,0.79,0,2901,1585,1576,1564,1555,1543,1581,1560,32,466,100,1090,1,1,31812000,502,19.02,0.90,12,0.10,83.00,1759.00,3650,20240125,-56.74,1458,20241115,8.30,3650,-56.74,20240125,1458,8.30,20241115,3650,-56.74,20240125,1458,8.30,20241115,3.06,N,217500,100,31 억,,251448,N,N,0,N,00,N 20241128,151108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1579,10,2,0.64,46021873,29309,118.27,1569,1579,1565,2035,1099,1569,1570.23,0.79,0,3071,1585,1576,1564,1555,1543,1581,1560,32,466,100,1090,1,1,31812000,502,19.02,0.90,12,0.09,83.00,1759.00,3650,20240125,-56.74,1458,20241115,8.30,3650,-56.74,20240125,1458,8.30,20241115,3650,-56.74,20240125,1458,8.30,20241115,3.06,N,217500,100,31 억,,251448,N,N,0,N,00,N 20241128,141105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1574,5,2,0.32,40585251,25853,104.33,1569,1576,1565,2035,1099,1569,1569.85,0.79,0,2310,1585,1576,1564,1555,1543,1581,1560,32,466,100,1090,1,1,31812000,501,18.96,0.89,12,0.08,83.00,1759.00,3650,20240125,-56.88,1458,20241115,7.96,3650,-56.88,20240125,1458,7.96,20241115,3650,-56.88,20240125,1458,7.96,20241115,3.06,N,217500,100,31 억,,251448,N,N,0,N,00,N diff --git a/217620/price/prices-20241101.csv b/217620/price/prices-20241101.csv index 02360768ca2c..235cd2e6c587 100644 --- a/217620/price/prices-20241101.csv +++ b/217620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161048,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241129,151104,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241129,141107,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241129,131101,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241129,121102,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241129,111106,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241129,101059,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241129,091103,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241128,161049,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241128,151108,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241128,141106,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20241101.csv b/217730/price/prices-20241101.csv index add498a3cd17..39e12a3e82a8 100644 --- a/217730/price/prices-20241101.csv +++ b/217730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-20,5,-0.78,6881228410,2576410,45.02,2640,2815,2500,3350,1810,2580,2670.96,0.52,0,6281,3016,2797,2576,2357,2136,2907,2467,280,770,500,1750,5,1,56054149,1435,-5.07,2.99,12,4.60,-505.00,857.00,3920,20240610,-34.69,1275,20231127,100.78,3920,-34.69,20240610,1388,84.44,20240909,3920,-34.69,20240610,1388,84.44,20240909,1.09,N,217730,500,280 억,,291750,N,N,0,N,00,N +20241129,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-10,5,-0.39,6716918255,2512357,43.90,2640,2815,2500,3350,1810,2580,2673.55,0.52,0,4820,3016,2797,2576,2357,2136,2907,2467,280,770,500,1750,5,1,56054149,1441,-5.09,3.00,12,4.48,-505.00,857.00,3920,20240610,-34.44,1275,20231127,101.57,3920,-34.44,20240610,1388,85.16,20240909,3920,-34.44,20240610,1388,85.16,20240909,1.09,N,217730,500,280 억,,291750,N,N,0,N,00,N +20241129,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-10,5,-0.39,6443777950,2405823,42.04,2640,2815,2500,3350,1810,2580,2678.41,0.52,0,17936,3016,2797,2576,2357,2136,2907,2467,280,770,500,1750,5,1,56054149,1441,-5.09,3.00,12,4.29,-505.00,857.00,3920,20240610,-34.44,1275,20231127,101.57,3920,-34.44,20240610,1388,85.16,20240909,3920,-34.44,20240610,1388,85.16,20240909,1.09,N,217730,500,280 억,,291750,N,N,0,N,00,N +20241129,131102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,15,2,0.58,6176021285,2302112,40.23,2640,2815,2500,3350,1810,2580,2682.76,0.52,0,47767,3016,2797,2576,2357,2136,2907,2467,280,770,500,1750,5,1,56054149,1455,-5.14,3.03,12,4.11,-505.00,857.00,3920,20240610,-33.80,1275,20231127,103.53,3920,-33.80,20240610,1388,86.96,20240909,3920,-33.80,20240610,1388,86.96,20240909,1.09,N,217730,500,280 억,,291750,N,N,0,N,00,N +20241129,121103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,85,2,3.29,5586289205,2075545,36.27,2640,2815,2500,3350,1810,2580,2691.48,0.52,0,53230,3016,2797,2576,2357,2136,2907,2467,280,770,500,1750,5,1,56054149,1494,-5.28,3.11,12,3.70,-505.00,857.00,3920,20240610,-32.02,1275,20231127,109.02,3920,-32.02,20240610,1388,92.00,20240909,3920,-32.02,20240610,1388,92.00,20240909,1.09,N,217730,500,280 억,,291750,N,N,0,N,00,N +20241129,111107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,120,2,4.65,4947796205,1836414,32.09,2640,2815,2500,3350,1810,2580,2694.27,0.52,0,416,3016,2797,2576,2357,2136,2907,2467,280,770,500,1750,5,1,56054149,1513,-5.35,3.15,12,3.28,-505.00,857.00,3920,20240610,-31.12,1275,20231127,111.76,3920,-31.12,20240610,1388,94.52,20240909,3920,-31.12,20240610,1388,94.52,20240909,1.09,N,217730,500,280 억,,291750,N,N,0,N,00,N +20241129,101059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,20,2,0.78,1348484845,520569,9.10,2640,2675,2500,3350,1810,2580,2590.41,0.52,0,-15874,3016,2797,2576,2357,2136,2907,2467,280,770,500,1750,5,1,56054149,1457,-5.15,3.03,12,0.93,-505.00,857.00,3920,20240610,-33.67,1275,20231127,103.92,3920,-33.67,20240610,1388,87.32,20240909,3920,-33.67,20240610,1388,87.32,20240909,1.09,N,217730,500,280 억,,291750,N,N,0,N,00,N +20241129,091103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,45,2,1.74,549212300,209165,3.66,2640,2675,2580,3350,1810,2580,2625.74,0.52,0,-26265,3016,2797,2576,2357,2136,2907,2467,280,770,500,1750,5,1,56054149,1471,-5.20,3.06,12,0.37,-505.00,857.00,3920,20240610,-33.04,1275,20231127,105.88,3920,-33.04,20240610,1388,89.12,20240909,3920,-33.04,20240610,1388,89.12,20240909,1.09,N,217730,500,280 억,,291750,N,N,0,N,00,N 20241128,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,60,2,2.38,14939453125,5678305,512.27,2505,2795,2355,3275,1765,2520,2631.00,0.43,0,51521,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1446,-5.11,3.01,12,10.13,-505.00,857.00,3920,20240610,-34.18,1275,20231127,102.35,3920,-34.18,20240610,1388,85.88,20240909,3920,-34.18,20240610,1322,95.16,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N 20241128,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,45,2,1.79,14797582230,5623116,507.29,2505,2795,2355,3275,1765,2520,2631.56,0.43,0,43754,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1438,-5.08,2.99,12,10.03,-505.00,857.00,3920,20240610,-34.57,1275,20231127,101.18,3920,-34.57,20240610,1388,84.80,20240909,3920,-34.57,20240610,1322,94.02,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N 20241128,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,60,2,2.38,14076829330,5344527,482.16,2505,2795,2355,3275,1765,2520,2633.88,0.43,0,22678,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1446,-5.11,3.01,12,9.53,-505.00,857.00,3920,20240610,-34.18,1275,20231127,102.35,3920,-34.18,20240610,1388,85.88,20240909,3920,-34.18,20240610,1322,95.16,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N diff --git a/217820/price/prices-20241101.csv b/217820/price/prices-20241101.csv index c25167266e12..dfec428c8034 100644 --- a/217820/price/prices-20241101.csv +++ b/217820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,-155,5,-6.01,179106080,72400,177.80,2580,2590,2410,3350,1810,2580,2474.07,0.73,0,-16397,2620,2600,2565,2545,2510,2610,2555,237,770,500,1800,5,1,47454559,1151,-29.22,0.67,12,0.15,-83.00,3633.00,7300,20240215,-66.78,2305,20241115,5.21,7300,-66.78,20240215,2305,5.21,20241115,7300,-66.78,20240215,2305,5.21,20241115,0.21,N,217820,500,237 억,,344387,N,N,0,N,00,N +20241129,151105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-140,5,-5.43,166407430,67169,164.95,2580,2590,2410,3350,1810,2580,2477.44,0.73,0,-16492,2620,2600,2565,2545,2510,2610,2555,237,770,500,1800,5,1,47454559,1158,-29.40,0.67,12,0.14,-83.00,3633.00,7300,20240215,-66.58,2305,20241115,5.86,7300,-66.58,20240215,2305,5.86,20241115,7300,-66.58,20240215,2305,5.86,20241115,0.21,N,217820,500,237 억,,344387,N,N,0,N,00,N +20241129,141107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,-105,5,-4.07,131212655,52775,129.60,2580,2590,2430,3350,1810,2580,2486.27,0.73,0,-15124,2620,2600,2565,2545,2510,2610,2555,237,770,500,1800,5,1,47454559,1175,-29.82,0.68,12,0.11,-83.00,3633.00,7300,20240215,-66.10,2305,20241115,7.38,7300,-66.10,20240215,2305,7.38,20241115,7300,-66.10,20240215,2305,7.38,20241115,0.21,N,217820,500,237 억,,344387,N,N,0,N,00,N +20241129,131102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2470,-110,5,-4.26,114387055,45963,112.88,2580,2590,2430,3350,1810,2580,2488.68,0.73,0,-13033,2620,2600,2565,2545,2510,2610,2555,237,770,500,1800,5,1,47454559,1172,-29.76,0.68,12,0.10,-83.00,3633.00,7300,20240215,-66.16,2305,20241115,7.16,7300,-66.16,20240215,2305,7.16,20241115,7300,-66.16,20240215,2305,7.16,20241115,0.21,N,217820,500,237 억,,344387,N,N,0,N,00,N +20241129,121103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2480,-100,5,-3.88,93355325,37474,92.03,2580,2590,2430,3350,1810,2580,2491.20,0.73,0,-7677,2620,2600,2565,2545,2510,2610,2555,237,770,500,1800,5,1,47454559,1177,-29.88,0.68,12,0.08,-83.00,3633.00,7300,20240215,-66.03,2305,20241115,7.59,7300,-66.03,20240215,2305,7.59,20241115,7300,-66.03,20240215,2305,7.59,20241115,0.21,N,217820,500,237 억,,344387,N,N,0,N,00,N +20241129,111107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,-90,5,-3.49,83908680,33664,82.67,2580,2590,2430,3350,1810,2580,2492.53,0.73,0,-4321,2620,2600,2565,2545,2510,2610,2555,237,770,500,1800,5,1,47454559,1182,-30.00,0.69,12,0.07,-83.00,3633.00,7300,20240215,-65.89,2305,20241115,8.03,7300,-65.89,20240215,2305,8.03,20241115,7300,-65.89,20240215,2305,8.03,20241115,0.21,N,217820,500,237 억,,344387,N,N,0,N,00,N +20241129,101100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2470,-110,5,-4.26,54209030,21662,53.20,2580,2590,2430,3350,1810,2580,2502.49,0.73,0,-6734,2620,2600,2565,2545,2510,2610,2555,237,770,500,1800,5,1,47454559,1172,-29.76,0.68,12,0.05,-83.00,3633.00,7300,20240215,-66.16,2305,20241115,7.16,7300,-66.16,20240215,2305,7.16,20241115,7300,-66.16,20240215,2305,7.16,20241115,0.21,N,217820,500,237 억,,344387,N,N,0,N,00,N +20241129,091104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2590,10,2,0.39,3570555,1383,3.40,2580,2590,2560,3350,1810,2580,2581.75,0.73,0,-585,2620,2600,2565,2545,2510,2610,2555,237,770,500,1800,5,1,47454559,1229,-31.20,0.71,12,0.00,-83.00,3633.00,7300,20240215,-64.52,2305,20241115,12.36,7300,-64.52,20240215,2305,12.36,20241115,7300,-64.52,20240215,2305,12.36,20241115,0.21,N,217820,500,237 억,,344387,N,N,0,N,00,N 20241128,161049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2580,-10,5,-0.39,103286635,40353,59.75,2565,2585,2530,3365,1815,2590,2559.58,0.74,0,-6497,2703,2646,2598,2541,2493,2622,2517,237,775,500,1810,5,1,47454559,1224,-31.08,0.71,12,0.09,-83.00,3633.00,7300,20240215,-64.66,2305,20241115,11.93,7300,-64.66,20240215,2305,11.93,20241115,7300,-64.66,20240215,2305,11.93,20241115,0.21,N,217820,500,237 억,,350706,N,N,0,N,00,N 20241128,151109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2575,-15,5,-0.58,95490810,37329,55.27,2565,2585,2530,3365,1815,2590,2558.09,0.74,0,-4992,2703,2646,2598,2541,2493,2622,2517,237,775,500,1810,5,1,47454559,1222,-31.02,0.71,12,0.08,-83.00,3633.00,7300,20240215,-64.73,2305,20241115,11.71,7300,-64.73,20240215,2305,11.71,20241115,7300,-64.73,20240215,2305,11.71,20241115,0.21,N,217820,500,237 억,,350706,N,N,0,N,00,N 20241128,141106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2560,-30,5,-1.16,78328040,30627,45.35,2565,2585,2530,3365,1815,2590,2557.48,0.74,0,-3725,2703,2646,2598,2541,2493,2622,2517,237,775,500,1810,5,1,47454559,1215,-30.84,0.70,12,0.06,-83.00,3633.00,7300,20240215,-64.93,2305,20241115,11.06,7300,-64.93,20240215,2305,11.06,20241115,7300,-64.93,20240215,2305,11.06,20241115,0.21,N,217820,500,237 억,,350706,N,N,0,N,00,N diff --git a/217880/price/prices-20241101.csv b/217880/price/prices-20241101.csv index 57f3eb2a6c78..80585454fd07 100644 --- a/217880/price/prices-20241101.csv +++ b/217880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161049,57,100.00,KONEX,,,N,N,N,N, ,N,2685,40,2,1.51,4992840,1858,8.10,2890,2890,2565,3040,2250,2645,2687.21,0.00,0,0,3008,2826,2713,2531,2418,2770,2475,54,395,500,1630,5,1,10727290,288,-4.56,-17.90,12,0.02,-589.00,-150.00,3650,20240220,-26.44,1411,20240118,90.29,3650,-26.44,20240220,1411,90.29,20240118,5540,-51.53,20240206,1716,56.47,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241129,151105,57,100.00,KONEX,,,N,N,N,N, ,N,2685,40,2,1.51,4490745,1671,7.29,2890,2890,2565,3040,2250,2645,2687.46,0.00,0,0,3008,2826,2713,2531,2418,2770,2475,54,395,500,1630,5,1,10727290,288,-4.56,-17.90,12,0.02,-589.00,-150.00,3650,20240220,-26.44,1411,20240118,90.29,3650,-26.44,20240220,1411,90.29,20240118,5540,-51.53,20240206,1716,56.47,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241129,141108,57,100.00,KONEX,,,N,N,N,N, ,N,2685,40,2,1.51,4490745,1671,7.29,2890,2890,2565,3040,2250,2645,2687.46,0.00,0,0,3008,2826,2713,2531,2418,2770,2475,54,395,500,1630,5,1,10727290,288,-4.56,-17.90,12,0.02,-589.00,-150.00,3650,20240220,-26.44,1411,20240118,90.29,3650,-26.44,20240220,1411,90.29,20240118,5540,-51.53,20240206,1716,56.47,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241129,131102,57,100.00,KONEX,,,N,N,N,N, ,N,2695,50,2,1.89,3889605,1447,6.31,2890,2890,2565,3040,2250,2645,2688.05,0.00,0,0,3008,2826,2713,2531,2418,2770,2475,54,395,500,1630,5,1,10727290,289,-4.58,-17.97,12,0.01,-589.00,-150.00,3650,20240220,-26.16,1411,20240118,91.00,3650,-26.16,20240220,1411,91.00,20240118,5540,-51.35,20240206,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241129,121103,57,100.00,KONEX,,,N,N,N,N, ,N,2695,50,2,1.89,3620105,1347,5.87,2890,2890,2565,3040,2250,2645,2687.53,0.00,0,0,3008,2826,2713,2531,2418,2770,2475,54,395,500,1630,5,1,10727290,289,-4.58,-17.97,12,0.01,-589.00,-150.00,3650,20240220,-26.16,1411,20240118,91.00,3650,-26.16,20240220,1411,91.00,20240118,5540,-51.35,20240206,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241129,111107,57,100.00,KONEX,,,N,N,N,N, ,N,2700,55,2,2.08,2442660,896,3.91,2890,2890,2565,3040,2250,2645,2726.18,0.00,0,0,3008,2826,2713,2531,2418,2770,2475,54,395,500,1630,5,1,10727290,290,-4.58,-18.00,12,0.01,-589.00,-150.00,3650,20240220,-26.03,1411,20240118,91.35,3650,-26.03,20240220,1411,91.35,20240118,5540,-51.26,20240206,1716,57.34,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241129,101100,57,100.00,KONEX,,,N,N,N,N, ,N,2700,55,2,2.08,2442660,896,3.91,2890,2890,2565,3040,2250,2645,2726.18,0.00,0,0,3008,2826,2713,2531,2418,2770,2475,54,395,500,1630,5,1,10727290,290,-4.58,-18.00,12,0.01,-589.00,-150.00,3650,20240220,-26.03,1411,20240118,91.35,3650,-26.03,20240220,1411,91.35,20240118,5540,-51.26,20240206,1716,57.34,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241129,091104,57,100.00,KONEX,,,N,N,N,N, ,N,2870,225,2,8.51,681710,236,1.03,2890,2890,2870,3040,2250,2645,2888.60,0.00,0,0,3008,2826,2713,2531,2418,2770,2475,54,395,500,1630,5,1,10727290,308,-4.87,-19.13,12,0.00,-589.00,-150.00,3650,20240220,-21.37,1411,20240118,103.40,3650,-21.37,20240220,1411,103.40,20240118,5540,-48.19,20240206,1716,67.25,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241128,161050,57,100.00,KONEX,,,N,N,N,N, ,N,2645,-50,5,-1.86,60854920,22935,112.76,2695,2895,2600,3095,2295,2695,2653.36,0.00,0,0,3045,2870,2725,2550,2405,2797,2477,54,400,500,1670,5,1,10727290,284,-4.49,-17.63,12,0.21,-589.00,-150.00,3650,20240220,-27.53,1411,20240118,87.46,3650,-27.53,20240220,1411,87.46,20240118,5540,-52.26,20240206,1716,54.14,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241128,151109,57,100.00,KONEX,,,N,N,N,N, ,N,2620,-75,5,-2.78,55848885,21042,103.46,2695,2895,2600,3095,2295,2695,2654.16,0.00,0,0,3045,2870,2725,2550,2405,2797,2477,54,400,500,1670,5,1,10727290,281,-4.45,-17.47,12,0.20,-589.00,-150.00,3650,20240220,-28.22,1411,20240118,85.68,3650,-28.22,20240220,1411,85.68,20240118,5540,-52.71,20240206,1716,52.68,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241128,141107,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-95,5,-3.53,49870285,18746,92.17,2695,2895,2600,3095,2295,2695,2660.32,0.00,0,0,3045,2870,2725,2550,2405,2797,2477,54,400,500,1670,5,1,10727290,279,-4.41,-17.33,12,0.17,-589.00,-150.00,3650,20240220,-28.77,1411,20240118,84.27,3650,-28.77,20240220,1411,84.27,20240118,5540,-53.07,20240206,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20241101.csv b/217910/price/prices-20241101.csv index e44ad105c5e9..05f789143423 100644 --- a/217910/price/prices-20241101.csv +++ b/217910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161049,57,100.00,KONEX,,,N,N,N,N, ,N,444,-6,5,-1.33,444,1,50.00,444,444,444,517,383,450,444.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,62,-21.14,1.37,12,0.00,-21.00,324.00,544,20241107,-18.38,301,20231204,47.51,544,-18.38,20241107,321,38.32,20240419,544,-18.38,20241107,301,47.51,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241129,151105,57,100.00,KONEX,,,N,N,N,N, ,N,444,-6,5,-1.33,444,1,50.00,444,444,444,517,383,450,444.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,62,-21.14,1.37,12,0.00,-21.00,324.00,544,20241107,-18.38,301,20231204,47.51,544,-18.38,20241107,321,38.32,20240419,544,-18.38,20241107,301,47.51,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241129,141108,57,100.00,KONEX,,,N,N,N,N, ,N,444,-6,5,-1.33,444,1,50.00,444,444,444,517,383,450,444.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,62,-21.14,1.37,12,0.00,-21.00,324.00,544,20241107,-18.38,301,20231204,47.51,544,-18.38,20241107,321,38.32,20240419,544,-18.38,20241107,301,47.51,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241129,131103,57,100.00,KONEX,,,N,N,N,N, ,N,444,-6,5,-1.33,444,1,50.00,444,444,444,517,383,450,444.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,62,-21.14,1.37,12,0.00,-21.00,324.00,544,20241107,-18.38,301,20231204,47.51,544,-18.38,20241107,321,38.32,20240419,544,-18.38,20241107,301,47.51,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241129,121104,57,100.00,KONEX,,,N,N,N,N, ,N,450,0,3,0.00,0,0,0.00,0,0,0,517,383,450,0.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241129,111107,57,100.00,KONEX,,,N,N,N,N, ,N,450,0,3,0.00,0,0,0.00,0,0,0,517,383,450,0.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241129,101100,57,100.00,KONEX,,,N,N,N,N, ,N,450,0,3,0.00,0,0,0.00,0,0,0,517,383,450,0.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241129,091104,57,100.00,KONEX,,,N,N,N,N, ,N,450,0,3,0.00,0,0,0.00,0,0,0,517,383,450,0.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241128,161050,57,100.00,KONEX,,,N,N,N,N, ,N,450,2,2,0.45,925,2,16.67,475,475,450,515,381,448,462.50,0.00,0,0,449,448,448,447,447,448,447,14,67,100,260,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241128,151110,57,100.00,KONEX,,,N,N,N,N, ,N,450,2,2,0.45,925,2,16.67,475,475,450,515,381,448,462.50,0.00,0,0,449,448,448,447,447,448,447,14,67,100,260,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241128,141107,57,100.00,KONEX,,,N,N,N,N, ,N,450,2,2,0.45,925,2,16.67,475,475,450,515,381,448,462.50,0.00,0,0,449,448,448,447,447,448,447,14,67,100,260,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20241101.csv b/217950/price/prices-20241101.csv index cf578171f74b..2b53ca54dced 100644 --- a/217950/price/prices-20241101.csv +++ b/217950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161049,57,100.00,KONEX,,,N,N,N,N, ,N,33000,-50,5,-0.15,1997250,61,11.84,32500,33200,32450,38000,28100,33050,32741.80,0.00,0,0,33216,33132,33066,32982,32916,33175,33025,20,4950,500,21810,50,1,4064391,1341,58.10,3.89,12,0.00,568.00,8483.00,39000,20240821,-15.38,19090,20231130,72.87,39000,-15.38,20240821,19610,68.28,20240103,39000,-15.38,20240821,19090,72.87,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241129,151106,57,100.00,KONEX,,,N,N,N,N, ,N,32450,-600,5,-1.82,1964250,60,11.65,32500,33200,32450,38000,28100,33050,32737.50,0.00,0,0,33216,33132,33066,32982,32916,33175,33025,20,4950,500,21810,50,1,4064391,1319,57.13,3.83,12,0.00,568.00,8483.00,39000,20240821,-16.79,19090,20231130,69.98,39000,-16.79,20240821,19610,65.48,20240103,39000,-16.79,20240821,19090,69.98,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241129,141108,57,100.00,KONEX,,,N,N,N,N, ,N,33100,50,2,0.15,1931800,59,11.46,32500,33200,32500,38000,28100,33050,32742.37,0.00,0,0,33216,33132,33066,32982,32916,33175,33025,20,4950,500,21810,50,1,4064391,1345,58.27,3.90,12,0.00,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241129,131103,57,100.00,KONEX,,,N,N,N,N, ,N,33100,50,2,0.15,1931800,59,11.46,32500,33200,32500,38000,28100,33050,32742.37,0.00,0,0,33216,33132,33066,32982,32916,33175,33025,20,4950,500,21810,50,1,4064391,1345,58.27,3.90,12,0.00,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241129,121104,57,100.00,KONEX,,,N,N,N,N, ,N,33100,50,2,0.15,1600800,49,9.51,32500,33200,32500,38000,28100,33050,32669.39,0.00,0,0,33216,33132,33066,32982,32916,33175,33025,20,4950,500,21810,50,1,4064391,1345,58.27,3.90,12,0.00,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241129,111108,57,100.00,KONEX,,,N,N,N,N, ,N,33100,50,2,0.15,1600800,49,9.51,32500,33200,32500,38000,28100,33050,32669.39,0.00,0,0,33216,33132,33066,32982,32916,33175,33025,20,4950,500,21810,50,1,4064391,1345,58.27,3.90,12,0.00,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241129,101101,57,100.00,KONEX,,,N,N,N,N, ,N,33200,150,2,0.45,330850,10,1.94,32500,33200,32500,38000,28100,33050,33085.00,0.00,0,0,33216,33132,33066,32982,32916,33175,33025,20,4950,500,21810,50,1,4064391,1349,58.45,3.91,12,0.00,568.00,8483.00,39000,20240821,-14.87,19090,20231130,73.91,39000,-14.87,20240821,19610,69.30,20240103,39000,-14.87,20240821,19090,73.91,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241129,091105,57,100.00,KONEX,,,N,N,N,N, ,N,33050,0,3,0.00,0,0,0.00,0,0,0,38000,28100,33050,0.00,0.00,0,0,33216,33132,33066,32982,32916,33175,33025,20,4950,500,21810,50,1,4064391,1343,58.19,3.90,12,0.00,568.00,8483.00,39000,20240821,-15.26,19090,20231130,73.13,39000,-15.26,20240821,19610,68.54,20240103,39000,-15.26,20240821,19090,73.13,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241128,161050,57,100.00,KONEX,,,N,N,N,N, ,N,33050,-100,5,-0.30,17060200,515,520.20,33000,33150,33000,38100,28200,33150,33126.60,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1343,58.19,3.90,12,0.01,568.00,8483.00,39000,20240821,-15.26,19090,20231130,73.13,39000,-15.26,20240821,19610,68.54,20240103,39000,-15.26,20240821,19090,73.13,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241128,151110,57,100.00,KONEX,,,N,N,N,N, ,N,33100,-50,5,-0.15,16861900,509,514.14,33000,33150,33000,38100,28200,33150,33127.50,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1345,58.27,3.90,12,0.01,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241128,141107,57,100.00,KONEX,,,N,N,N,N, ,N,33150,0,3,0.00,16564000,500,505.05,33000,33150,33000,38100,28200,33150,33128.00,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1347,58.36,3.91,12,0.01,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20241101.csv b/218150/price/prices-20241101.csv index 68a51c5249fd..a6bfc507c364 100644 --- a/218150/price/prices-20241101.csv +++ b/218150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4035,-95,5,-2.30,560232815,138190,14.80,4155,4155,4005,5360,2895,4130,4053.45,0.33,0,2769,4510,4320,4220,4030,3930,4270,3980,20,1230,100,2720,5,1,20415802,824,183.41,1.82,12,0.68,22.00,2211.00,6860,20240118,-41.18,3750,20240909,7.60,6860,-41.18,20240118,3750,7.60,20240909,6860,-41.18,20240118,3750,7.60,20240909,4.89,N,218150,100,20 억,,67464,N,N,0,N,00,N +20241129,151106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4055,-75,5,-1.82,518678095,127897,13.70,4155,4155,4005,5360,2895,4130,4054.73,0.33,0,3003,4510,4320,4220,4030,3930,4270,3980,20,1230,100,2720,5,1,20415802,828,184.32,1.83,12,0.63,22.00,2211.00,6860,20240118,-40.89,3750,20240909,8.13,6860,-40.89,20240118,3750,8.13,20240909,6860,-40.89,20240118,3750,8.13,20240909,4.89,N,218150,100,20 억,,67464,N,N,0,N,00,N +20241129,141109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4045,-85,5,-2.06,460134915,113414,12.15,4155,4155,4005,5360,2895,4130,4056.35,0.33,0,-832,4510,4320,4220,4030,3930,4270,3980,20,1230,100,2720,5,1,20415802,826,183.86,1.83,12,0.56,22.00,2211.00,6860,20240118,-41.03,3750,20240909,7.87,6860,-41.03,20240118,3750,7.87,20240909,6860,-41.03,20240118,3750,7.87,20240909,4.89,N,218150,100,20 억,,67464,N,N,0,N,00,N +20241129,131103,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4055,-75,5,-1.82,415651115,102401,10.97,4155,4155,4005,5360,2895,4130,4058.22,0.33,0,-565,4510,4320,4220,4030,3930,4270,3980,20,1230,100,2720,5,1,20415802,828,184.32,1.83,12,0.50,22.00,2211.00,6860,20240118,-40.89,3750,20240909,8.13,6860,-40.89,20240118,3750,8.13,20240909,6860,-40.89,20240118,3750,8.13,20240909,4.89,N,218150,100,20 억,,67464,N,N,0,N,00,N +20241129,121104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4040,-90,5,-2.18,406416760,100119,10.73,4155,4155,4005,5360,2895,4130,4058.49,0.33,0,-736,4510,4320,4220,4030,3930,4270,3980,20,1230,100,2720,5,1,20415802,825,183.64,1.83,12,0.49,22.00,2211.00,6860,20240118,-41.11,3750,20240909,7.73,6860,-41.11,20240118,3750,7.73,20240909,6860,-41.11,20240118,3750,7.73,20240909,4.89,N,218150,100,20 억,,67464,N,N,0,N,00,N +20241129,111108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4040,-90,5,-2.18,382707495,94275,10.10,4155,4155,4005,5360,2895,4130,4058.58,0.33,0,-1285,4510,4320,4220,4030,3930,4270,3980,20,1230,100,2720,5,1,20415802,825,183.64,1.83,12,0.46,22.00,2211.00,6860,20240118,-41.11,3750,20240909,7.73,6860,-41.11,20240118,3750,7.73,20240909,6860,-41.11,20240118,3750,7.73,20240909,4.89,N,218150,100,20 억,,67464,N,N,0,N,00,N +20241129,101101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4030,-100,5,-2.42,352708550,86848,9.30,4155,4155,4005,5360,2895,4130,4060.26,0.33,0,-2427,4510,4320,4220,4030,3930,4270,3980,20,1230,100,2720,5,1,20415802,823,183.18,1.82,12,0.43,22.00,2211.00,6860,20240118,-41.25,3750,20240909,7.47,6860,-41.25,20240118,3750,7.47,20240909,6860,-41.25,20240118,3750,7.47,20240909,4.89,N,218150,100,20 억,,67464,N,N,0,N,00,N +20241129,091105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4070,-60,5,-1.45,118825955,29071,3.11,4155,4155,4060,5360,2895,4130,4085.62,0.33,0,-5547,4510,4320,4220,4030,3930,4270,3980,20,1230,100,2720,5,1,20415802,831,185.00,1.84,12,0.14,22.00,2211.00,6860,20240118,-40.67,3750,20240909,8.53,6860,-40.67,20240118,3750,8.53,20240909,6860,-40.67,20240118,3750,8.53,20240909,4.89,N,218150,100,20 억,,67464,N,N,0,N,00,N 20241128,161051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4130,-15,5,-0.36,3950525020,927189,309.25,4300,4410,4120,5380,2905,4145,4260.86,0.47,0,-28752,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,843,187.73,1.87,12,4.54,22.00,2211.00,6860,20240118,-39.80,3750,20240909,10.13,6860,-39.80,20240118,3750,10.13,20240909,6860,-39.80,20240118,3750,10.13,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N 20241128,151110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4145,0,3,0.00,3803643090,891597,297.38,4300,4410,4125,5380,2905,4145,4266.10,0.47,0,-36438,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,846,188.41,1.87,12,4.37,22.00,2211.00,6860,20240118,-39.58,3750,20240909,10.53,6860,-39.58,20240118,3750,10.53,20240909,6860,-39.58,20240118,3750,10.53,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N 20241128,141108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4145,0,3,0.00,3628775755,849309,283.28,4300,4410,4125,5380,2905,4145,4272.62,0.47,0,-47035,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,846,188.41,1.87,12,4.16,22.00,2211.00,6860,20240118,-39.58,3750,20240909,10.53,6860,-39.58,20240118,3750,10.53,20240909,6860,-39.58,20240118,3750,10.53,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N diff --git a/218410/price/prices-20241101.csv b/218410/price/prices-20241101.csv index 75349d5796e8..d48d4a6f7a61 100644 --- a/218410/price/prices-20241101.csv +++ b/218410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161050,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12240,-460,5,-3.62,2215844080,180415,98.95,12660,12660,12190,16510,8890,12700,12281.97,7.43,0,-1554,13660,13180,12940,12460,12220,13060,12340,134,3810,500,9140,10,1,26484442,3242,18.77,1.07,12,0.68,652.00,11423.00,19800,20240117,-38.18,10630,20240806,15.15,19800,-38.18,20240117,10630,15.15,20240806,19800,-38.18,20240117,10630,15.15,20240806,2.24,N,218410,500,133 억,,1966544,N,N,1155,N,00,N +20241129,151106,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12240,-460,5,-3.62,2110737790,171819,94.23,12660,12660,12190,16510,8890,12700,12284.66,7.43,0,-2078,13660,13180,12940,12460,12220,13060,12340,134,3810,500,9140,10,1,26484442,3242,18.77,1.07,12,0.65,652.00,11423.00,19800,20240117,-38.18,10630,20240806,15.15,19800,-38.18,20240117,10630,15.15,20240806,19800,-38.18,20240117,10630,15.15,20240806,2.24,N,218410,500,133 억,,1966544,N,N,129,N,00,N +20241129,141109,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12240,-460,5,-3.62,1799479570,146358,80.27,12660,12660,12190,16510,8890,12700,12295.05,7.43,0,-3318,13660,13180,12940,12460,12220,13060,12340,134,3810,500,9140,10,1,26484442,3242,18.77,1.07,12,0.55,652.00,11423.00,19800,20240117,-38.18,10630,20240806,15.15,19800,-38.18,20240117,10630,15.15,20240806,19800,-38.18,20240117,10630,15.15,20240806,2.24,N,218410,500,133 억,,1966544,N,N,129,N,00,N +20241129,131103,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12260,-440,5,-3.46,1648699740,134056,73.52,12660,12660,12190,16510,8890,12700,12298.59,7.43,0,-7364,13660,13180,12940,12460,12220,13060,12340,134,3810,500,9140,10,1,26484442,3247,18.80,1.07,12,0.51,652.00,11423.00,19800,20240117,-38.08,10630,20240806,15.33,19800,-38.08,20240117,10630,15.33,20240806,19800,-38.08,20240117,10630,15.33,20240806,2.24,N,218410,500,133 억,,1966544,N,N,129,N,00,N +20241129,121105,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12250,-450,5,-3.54,1439428830,116976,64.16,12660,12660,12190,16510,8890,12700,12305.33,7.43,0,-12672,13660,13180,12940,12460,12220,13060,12340,134,3810,500,9140,10,1,26484442,3244,18.79,1.07,12,0.44,652.00,11423.00,19800,20240117,-38.13,10630,20240806,15.24,19800,-38.13,20240117,10630,15.24,20240806,19800,-38.13,20240117,10630,15.24,20240806,2.24,N,218410,500,133 억,,1966544,N,N,129,N,00,N +20241129,111108,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12220,-480,5,-3.78,1206504850,97912,53.70,12660,12660,12190,16510,8890,12700,12322.34,7.43,0,-21268,13660,13180,12940,12460,12220,13060,12340,134,3810,500,9140,10,1,26484442,3236,18.74,1.07,12,0.37,652.00,11423.00,19800,20240117,-38.28,10630,20240806,14.96,19800,-38.28,20240117,10630,14.96,20240806,19800,-38.28,20240117,10630,14.96,20240806,2.24,N,218410,500,133 억,,1966544,N,N,129,N,00,N +20241129,101101,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12210,-490,5,-3.86,924017240,74801,41.02,12660,12660,12190,16510,8890,12700,12353.01,7.43,0,-19782,13660,13180,12940,12460,12220,13060,12340,134,3810,500,9140,10,1,26484442,3234,18.73,1.07,12,0.28,652.00,11423.00,19800,20240117,-38.33,10630,20240806,14.86,19800,-38.33,20240117,10630,14.86,20240806,19800,-38.33,20240117,10630,14.86,20240806,2.24,N,218410,500,133 억,,1966544,N,N,129,N,00,N +20241129,091105,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12430,-270,5,-2.13,155117060,12386,6.79,12660,12660,12420,16510,8890,12700,12523.58,7.43,0,-6075,13660,13180,12940,12460,12220,13060,12340,134,3810,500,9140,10,1,26484442,3292,19.06,1.09,12,0.05,652.00,11423.00,19800,20240117,-37.22,10630,20240806,16.93,19800,-37.22,20240117,10630,16.93,20240806,19800,-37.22,20240117,10630,16.93,20240806,2.24,N,218410,500,133 억,,1966544,N,N,129,N,00,N 20241128,161051,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12700,-240,5,-1.85,2360776660,181917,92.49,12930,13420,12700,16820,9060,12940,12978.32,7.44,0,-3800,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3364,19.48,1.11,12,0.69,652.00,11423.00,19800,20240117,-35.86,10630,20240806,19.47,19800,-35.86,20240117,10630,19.47,20240806,19800,-35.86,20240117,10630,19.47,20240806,2.17,N,218410,500,133 억,,1970409,N,N,129,N,00,N 20241128,151111,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12740,-200,5,-1.55,2193685760,168774,85.81,12930,13420,12720,16820,9060,12940,12997.77,7.44,0,-2972,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3374,19.54,1.12,12,0.64,652.00,11423.00,19800,20240117,-35.66,10630,20240806,19.85,19800,-35.66,20240117,10630,19.85,20240806,19800,-35.66,20240117,10630,19.85,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N 20241128,141108,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12770,-170,5,-1.31,1861176040,142703,72.55,12930,13420,12760,16820,9060,12940,13042.31,7.44,0,-12530,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3382,19.59,1.12,12,0.54,652.00,11423.00,19800,20240117,-35.51,10630,20240806,20.13,19800,-35.51,20240117,10630,20.13,20240806,19800,-35.51,20240117,10630,20.13,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N diff --git a/219130/price/prices-20241101.csv b/219130/price/prices-20241101.csv index 694af9f93db8..63d56d071551 100644 --- a/219130/price/prices-20241101.csv +++ b/219130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13850,-520,5,-3.62,317768590,22982,240.67,14370,14370,13500,18680,10060,14370,13826.85,3.85,0,-7767,14683,14526,14213,14056,13743,14605,14135,32,4310,500,9770,10,1,6314290,875,-34.20,1.66,12,0.36,-405.00,8362.00,45300,20240514,-69.43,12470,20241119,11.07,45300,-69.43,20240514,12470,11.07,20241119,45300,-69.43,20240514,12470,11.07,20241119,4.91,N,219130,500,31 억,,242792,N,N,0,N,00,N +20241129,151107,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13860,-510,5,-3.55,298315140,21573,225.92,14370,14370,13500,18680,10060,14370,13828.17,3.85,0,-7146,14683,14526,14213,14056,13743,14605,14135,32,4310,500,9770,10,1,6314290,875,-34.22,1.66,12,0.34,-405.00,8362.00,45300,20240514,-69.40,12470,20241119,11.15,45300,-69.40,20240514,12470,11.15,20241119,45300,-69.40,20240514,12470,11.15,20241119,4.91,N,219130,500,31 억,,242792,N,N,0,N,00,N +20241129,141109,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13930,-440,5,-3.06,247616410,17922,187.68,14370,14370,13500,18680,10060,14370,13816.34,3.85,0,-4522,14683,14526,14213,14056,13743,14605,14135,32,4310,500,9770,10,1,6314290,880,-34.40,1.67,12,0.28,-405.00,8362.00,45300,20240514,-69.25,12470,20241119,11.71,45300,-69.25,20240514,12470,11.71,20241119,45300,-69.25,20240514,12470,11.71,20241119,4.91,N,219130,500,31 억,,242792,N,N,0,N,00,N +20241129,131104,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13850,-520,5,-3.62,197768580,14333,150.10,14370,14370,13500,18680,10060,14370,13798.13,3.85,0,-5134,14683,14526,14213,14056,13743,14605,14135,32,4310,500,9770,10,1,6314290,875,-34.20,1.66,12,0.23,-405.00,8362.00,45300,20240514,-69.43,12470,20241119,11.07,45300,-69.43,20240514,12470,11.07,20241119,45300,-69.43,20240514,12470,11.07,20241119,4.91,N,219130,500,31 억,,242792,N,N,0,N,00,N +20241129,121105,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13550,-820,5,-5.71,158894300,11504,120.47,14370,14370,13500,18680,10060,14370,13812.09,3.85,0,-5656,14683,14526,14213,14056,13743,14605,14135,32,4310,500,9770,10,1,6314290,856,-33.46,1.62,12,0.18,-405.00,8362.00,45300,20240514,-70.09,12470,20241119,8.66,45300,-70.09,20240514,12470,8.66,20241119,45300,-70.09,20240514,12470,8.66,20241119,4.91,N,219130,500,31 억,,242792,N,N,0,N,00,N +20241129,111109,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13630,-740,5,-5.15,114936390,8266,86.56,14370,14370,13630,18680,10060,14370,13904.72,3.85,0,-4814,14683,14526,14213,14056,13743,14605,14135,32,4310,500,9770,10,1,6314290,861,-33.65,1.63,12,0.13,-405.00,8362.00,45300,20240514,-69.91,12470,20241119,9.30,45300,-69.91,20240514,12470,9.30,20241119,45300,-69.91,20240514,12470,9.30,20241119,4.91,N,219130,500,31 억,,242792,N,N,0,N,00,N +20241129,101102,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13740,-630,5,-4.38,85477890,6119,64.08,14370,14370,13740,18680,10060,14370,13969.26,3.85,0,-4246,14683,14526,14213,14056,13743,14605,14135,32,4310,500,9770,10,1,6314290,868,-33.93,1.64,12,0.10,-405.00,8362.00,45300,20240514,-69.67,12470,20241119,10.18,45300,-69.67,20240514,12470,10.18,20241119,45300,-69.67,20240514,12470,10.18,20241119,4.91,N,219130,500,31 억,,242792,N,N,0,N,00,N +20241129,091106,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14010,-360,5,-2.51,25532400,1790,18.75,14370,14370,14010,18680,10060,14370,14263.91,3.85,0,-1303,14683,14526,14213,14056,13743,14605,14135,32,4310,500,9770,10,1,6314290,885,-34.59,1.68,12,0.03,-405.00,8362.00,45300,20240514,-69.07,12470,20241119,12.35,45300,-69.07,20240514,12470,12.35,20241119,45300,-69.07,20240514,12470,12.35,20241119,4.91,N,219130,500,31 억,,242792,N,N,0,N,00,N 20241128,161051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14370,120,2,0.84,135312240,9549,26.85,14110,14370,13900,18520,9980,14250,14170.30,3.87,0,-1811,15263,14756,14393,13886,13523,14575,13705,32,4270,500,9690,10,1,6314290,907,-35.48,1.72,12,0.15,-405.00,8362.00,45300,20240514,-68.28,12470,20241119,15.24,45300,-68.28,20240514,12470,15.24,20241119,45300,-68.28,20240514,12470,15.24,20241119,4.89,N,219130,500,31 억,,244570,N,N,0,N,00,N 20241128,151111,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14320,70,2,0.49,126839780,8958,25.19,14110,14360,13900,18520,9980,14250,14159.39,3.87,0,-1642,15263,14756,14393,13886,13523,14575,13705,32,4270,500,9690,10,1,6314290,904,-35.36,1.71,12,0.14,-405.00,8362.00,45300,20240514,-68.39,12470,20241119,14.84,45300,-68.39,20240514,12470,14.84,20241119,45300,-68.39,20240514,12470,14.84,20241119,4.89,N,219130,500,31 억,,244570,N,N,0,N,00,N 20241128,141108,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14220,-30,5,-0.21,93228240,6608,18.58,14110,14280,13900,18520,9980,14250,14108.39,3.87,0,-935,15263,14756,14393,13886,13523,14575,13705,32,4270,500,9690,10,1,6314290,898,-35.11,1.70,12,0.10,-405.00,8362.00,45300,20240514,-68.61,12470,20241119,14.03,45300,-68.61,20240514,12470,14.03,20241119,45300,-68.61,20240514,12470,14.03,20241119,4.89,N,219130,500,31 억,,244570,N,N,0,N,00,N diff --git a/219420/price/prices-20241101.csv b/219420/price/prices-20241101.csv index b172017c2f86..17004703964e 100644 --- a/219420/price/prices-20241101.csv +++ b/219420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161051,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-260,5,-4.12,2233977270,364217,28.49,6120,6200,6050,8200,4420,6310,6136.06,0.18,0,-156,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,694,55.50,1.55,12,3.18,109.00,3894.00,10300,20240322,-41.26,4065,20241115,48.83,10300,-41.26,20240322,4065,48.83,20241115,10300,-41.26,20240322,4065,48.83,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y +20241129,151107,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6110,-200,5,-3.17,1969162720,320446,25.07,6120,6200,6110,8200,4420,6310,6145.02,0.18,0,-156,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,701,56.06,1.57,12,2.79,109.00,3894.00,10300,20240322,-40.68,4065,20241115,50.31,10300,-40.68,20240322,4065,50.31,20241115,10300,-40.68,20240322,4065,50.31,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y +20241129,141110,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6130,-180,5,-2.85,1742786140,283528,22.18,6120,6200,6120,8200,4420,6310,6146.73,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,703,56.24,1.57,12,2.47,109.00,3894.00,10300,20240322,-40.49,4065,20241115,50.80,10300,-40.49,20240322,4065,50.80,20241115,10300,-40.49,20240322,4065,50.80,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y +20241129,131104,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,-150,5,-2.38,1554132690,252803,19.78,6120,6200,6120,8200,4420,6310,6147.54,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,707,56.51,1.58,12,2.20,109.00,3894.00,10300,20240322,-40.19,4065,20241115,51.54,10300,-40.19,20240322,4065,51.54,20241115,10300,-40.19,20240322,4065,51.54,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y +20241129,121105,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,-160,5,-2.54,1443114300,234824,18.37,6120,6200,6120,8200,4420,6310,6145.44,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,705,56.42,1.58,12,2.05,109.00,3894.00,10300,20240322,-40.29,4065,20241115,51.29,10300,-40.29,20240322,4065,51.29,20241115,10300,-40.29,20240322,4065,51.29,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y +20241129,111109,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,-110,5,-1.74,1296473050,210993,16.51,6120,6200,6120,8200,4420,6310,6144.55,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,711,56.88,1.59,12,1.84,109.00,3894.00,10300,20240322,-39.81,4065,20241115,52.52,10300,-39.81,20240322,4065,52.52,20241115,10300,-39.81,20240322,4065,52.52,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y +20241129,101102,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-190,5,-3.01,956737850,156197,12.22,6120,6130,6120,8200,4420,6310,6125.08,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,702,56.15,1.57,12,1.36,109.00,3894.00,10300,20240322,-40.58,4065,20241115,50.55,10300,-40.58,20240322,4065,50.55,20241115,10300,-40.58,20240322,4065,50.55,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y +20241129,091106,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-190,5,-3.01,233387410,38132,2.98,6120,6120,6120,8200,4420,6310,6120.00,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,702,56.15,1.57,12,0.33,109.00,3894.00,10300,20240322,-40.58,4065,20241115,50.55,10300,-40.58,20240322,4065,50.55,20241115,10300,-40.58,20240322,4065,50.55,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y 20241128,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,10,2,0.16,7487253580,1203122,11.61,6180,6330,6090,8190,4410,6300,6223.09,0.24,0,-8810,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,724,57.89,1.62,12,10.49,109.00,3894.00,10300,20240322,-38.74,4065,20241115,55.23,10300,-38.74,20240322,4065,55.23,20241115,10300,-38.74,20240322,4065,55.23,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N 20241128,151111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,10,2,0.16,6462455930,1040618,10.04,6180,6320,6090,8190,4410,6300,6210.14,0.24,0,-325,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,724,57.89,1.62,12,9.07,109.00,3894.00,10300,20240322,-38.74,4065,20241115,55.23,10300,-38.74,20240322,4065,55.23,20241115,10300,-38.74,20240322,4065,55.23,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N 20241128,141108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6260,-40,5,-0.63,5258443520,848776,8.19,6180,6300,6090,8190,4410,6300,6195.23,0.24,0,5149,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,718,57.43,1.61,12,7.40,109.00,3894.00,10300,20240322,-39.22,4065,20241115,54.00,10300,-39.22,20240322,4065,54.00,20241115,10300,-39.22,20240322,4065,54.00,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N diff --git a/219550/price/prices-20241101.csv b/219550/price/prices-20241101.csv index c5814e04580e..13751e13b8e7 100644 --- a/219550/price/prices-20241101.csv +++ b/219550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,509,-9,5,-1.74,1067912635,2114756,37.69,523,523,496,673,363,518,504.96,0.66,0,-326399,555,536,515,496,475,546,506,506,155,500,350,1,1,101108620,515,-1.39,0.68,12,2.09,-367.00,746.00,1099,20240315,-53.69,222,20240902,129.28,1099,-53.69,20240315,222,129.28,20240902,1099,-53.69,20240315,222,129.28,20240902,0.00,N,219550,500,505 억,,664537,N,N,0,N,00,N +20241129,151107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,508,-10,5,-1.93,1010749726,2002442,35.69,523,523,496,673,363,518,504.74,0.66,0,-317564,555,536,515,496,475,546,506,506,155,500,350,1,1,101108620,514,-1.38,0.68,12,1.98,-367.00,746.00,1099,20240315,-53.78,222,20240902,128.83,1099,-53.78,20240315,222,128.83,20240902,1099,-53.78,20240315,222,128.83,20240902,0.00,N,219550,500,505 억,,664537,N,N,0,N,00,N +20241129,141110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,-4,5,-0.77,880944525,1748734,31.17,523,523,496,673,363,518,503.74,0.66,0,-318475,555,536,515,496,475,546,506,506,155,500,350,1,1,101108620,520,-1.40,0.69,12,1.73,-367.00,746.00,1099,20240315,-53.23,222,20240902,131.53,1099,-53.23,20240315,222,131.53,20240902,1099,-53.23,20240315,222,131.53,20240902,0.00,N,219550,500,505 억,,664537,N,N,0,N,00,N +20241129,131104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,-14,5,-2.70,795124221,1579758,28.16,523,523,496,673,363,518,503.30,0.66,0,-306458,555,536,515,496,475,546,506,506,155,500,350,1,1,101108620,510,-1.37,0.68,12,1.56,-367.00,746.00,1099,20240315,-54.14,222,20240902,127.03,1099,-54.14,20240315,222,127.03,20240902,1099,-54.14,20240315,222,127.03,20240902,0.00,N,219550,500,505 억,,664537,N,N,0,N,00,N +20241129,121106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,-13,5,-2.51,771409881,1532601,27.32,523,523,496,673,363,518,503.31,0.66,0,-310751,555,536,515,496,475,546,506,506,155,500,350,1,1,101108620,511,-1.38,0.68,12,1.52,-367.00,746.00,1099,20240315,-54.05,222,20240902,127.48,1099,-54.05,20240315,222,127.48,20240902,1099,-54.05,20240315,222,127.48,20240902,0.00,N,219550,500,505 억,,664537,N,N,0,N,00,N +20241129,111109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,506,-12,5,-2.32,721421760,1433505,25.55,523,523,496,673,363,518,503.23,0.66,0,-307852,555,536,515,496,475,546,506,506,155,500,350,1,1,101108620,512,-1.38,0.68,12,1.42,-367.00,746.00,1099,20240315,-53.96,222,20240902,127.93,1099,-53.96,20240315,222,127.93,20240902,1099,-53.96,20240315,222,127.93,20240902,0.00,N,219550,500,505 억,,664537,N,N,0,N,00,N +20241129,101102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,-15,5,-2.90,594390747,1180377,21.04,523,523,496,673,363,518,503.53,0.66,0,-294351,555,536,515,496,475,546,506,506,155,500,350,1,1,101108620,509,-1.37,0.67,12,1.17,-367.00,746.00,1099,20240315,-54.23,222,20240902,126.58,1099,-54.23,20240315,222,126.58,20240902,1099,-54.23,20240315,222,126.58,20240902,0.00,N,219550,500,505 억,,664537,N,N,0,N,00,N +20241129,091106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,-20,5,-3.86,317868138,627866,11.19,523,523,496,673,363,518,506.22,0.66,0,-203268,555,536,515,496,475,546,506,506,155,500,350,1,1,101108620,504,-1.36,0.67,12,0.62,-367.00,746.00,1099,20240315,-54.69,222,20240902,124.32,1099,-54.69,20240315,222,124.32,20240902,1099,-54.69,20240315,222,124.32,20240902,0.00,N,219550,500,505 억,,664537,N,N,0,N,00,N 20241128,161052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,24,2,4.86,2866069318,5584269,93.84,502,534,494,642,346,494,513.24,0.10,0,589088,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,524,-1.41,0.69,12,5.52,-367.00,746.00,1099,20240315,-52.87,222,20240902,133.33,1099,-52.87,20240315,222,133.33,20240902,1099,-52.87,20240315,222,133.33,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N 20241128,151112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,511,17,2,3.44,2739113693,5338841,89.72,502,534,494,642,346,494,513.05,0.10,0,587984,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,517,-1.39,0.68,12,5.28,-367.00,746.00,1099,20240315,-53.50,222,20240902,130.18,1099,-53.50,20240315,222,130.18,20240902,1099,-53.50,20240315,222,130.18,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N 20241128,141109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,509,15,2,3.04,2590839208,5048723,84.84,502,534,494,642,346,494,513.17,0.10,0,540684,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,515,-1.39,0.68,12,4.99,-367.00,746.00,1099,20240315,-53.69,222,20240902,129.28,1099,-53.69,20240315,222,129.28,20240902,1099,-53.69,20240315,222,129.28,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N diff --git a/219750/price/prices-20241101.csv b/219750/price/prices-20241101.csv index db7958bafbd6..577a0b044bf8 100644 --- a/219750/price/prices-20241101.csv +++ b/219750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161052,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231122,0.00,967,20231122,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231129,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241129,151108,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231122,0.00,967,20231122,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231129,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241129,141110,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231122,0.00,967,20231122,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231129,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241129,131105,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231122,0.00,967,20231122,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231129,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241129,121106,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231122,0.00,967,20231122,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231129,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241129,111110,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231122,0.00,967,20231122,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231129,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241129,101103,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231122,0.00,967,20231122,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231129,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241129,091106,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231122,0.00,967,20231122,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231129,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241128,161052,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231121,0.00,967,20231121,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231128,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241128,151112,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231121,0.00,967,20231121,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231128,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241128,141109,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231121,0.00,967,20231121,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231128,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20241101.csv b/220100/price/prices-20241101.csv index 639d3abf1dd5..0b92eb226e82 100644 --- a/220100/price/prices-20241101.csv +++ b/220100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16110,-680,5,-4.05,14841909470,872401,57.77,17500,17910,16110,21800,11760,16790,17015.18,3.14,0,-183598,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3561,-52.99,5.58,12,3.95,-304.00,2887.00,31250,20241016,-48.45,7690,20231213,109.49,31250,-48.45,20241016,7960,102.39,20240206,31250,-48.45,20241016,7690,109.49,20231213,1.10,N,220100,500,110 억,,693007,N,N,309,N,00,N +20241129,151108,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,-540,5,-3.22,14256901500,836225,55.38,17500,17910,16220,21800,11760,16790,17049.13,3.14,0,-175928,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3592,-53.45,5.63,12,3.78,-304.00,2887.00,31250,20241016,-48.00,7690,20231213,111.31,31250,-48.00,20241016,7960,104.15,20240206,31250,-48.00,20241016,7690,111.31,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N +20241129,141110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16340,-450,5,-2.68,13029966180,760811,50.38,17500,17910,16340,21800,11760,16790,17126.43,3.14,0,-166999,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3611,-53.75,5.66,12,3.44,-304.00,2887.00,31250,20241016,-47.71,7690,20231213,112.48,31250,-47.71,20241016,7960,105.28,20240206,31250,-47.71,20241016,7690,112.48,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N +20241129,131105,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16620,-170,5,-1.01,11911080760,693461,45.92,17500,17910,16610,21800,11760,16790,17176.29,3.14,0,-147135,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3673,-54.67,5.76,12,3.14,-304.00,2887.00,31250,20241016,-46.82,7690,20231213,116.12,31250,-46.82,20241016,7960,108.79,20240206,31250,-46.82,20241016,7690,116.12,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N +20241129,121106,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16860,70,2,0.42,11005641580,639431,42.35,17500,17910,16650,21800,11760,16790,17211.63,3.14,0,-132347,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3726,-55.46,5.84,12,2.89,-304.00,2887.00,31250,20241016,-46.05,7690,20231213,119.25,31250,-46.05,20241016,7960,111.81,20240206,31250,-46.05,20241016,7690,119.25,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N +20241129,111110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16920,130,2,0.77,10295562400,597290,39.56,17500,17910,16650,21800,11760,16790,17237.14,3.14,0,-121765,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3740,-55.66,5.86,12,2.70,-304.00,2887.00,31250,20241016,-45.86,7690,20231213,120.03,31250,-45.86,20241016,7960,112.56,20240206,31250,-45.86,20241016,7690,120.03,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N +20241129,101103,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16910,120,2,0.71,8645109340,499803,33.10,17500,17910,16650,21800,11760,16790,17297.05,3.14,0,-90184,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3737,-55.62,5.86,12,2.26,-304.00,2887.00,31250,20241016,-45.89,7690,20231213,119.90,31250,-45.89,20241016,7960,112.44,20240206,31250,-45.89,20241016,7690,119.90,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N +20241129,091107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17340,550,2,3.28,4528003690,257919,17.08,17500,17910,17200,21800,11760,16790,17555.97,3.14,0,-34651,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3833,-57.04,6.01,12,1.17,-304.00,2887.00,31250,20241016,-44.51,7690,20231213,125.49,31250,-44.51,20241016,7960,117.84,20240206,31250,-44.51,20241016,7690,125.49,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N 20241128,161053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16790,1070,2,6.81,24493467060,1476842,645.76,15650,17130,15650,20400,11010,15720,16584.05,4.15,0,-224642,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3711,-55.23,5.82,12,6.68,-304.00,2887.00,31250,20241016,-46.27,7690,20231213,118.34,31250,-46.27,20241016,7960,110.93,20240206,31250,-46.27,20241016,7690,118.34,20231213,1.11,N,220100,500,110 억,,918328,N,N,30,N,00,N 20241128,151112,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16650,930,2,5.92,23843981360,1438031,628.79,15650,17130,15650,20400,11010,15720,16580.99,4.15,0,-219247,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3680,-54.77,5.77,12,6.51,-304.00,2887.00,31250,20241016,-46.72,7690,20231213,116.51,31250,-46.72,20241016,7960,109.17,20240206,31250,-46.72,20241016,7690,116.51,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N 20241128,141109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16500,780,2,4.96,22774103550,1373478,600.56,15650,17130,15650,20400,11010,15720,16581.34,4.15,0,-204622,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3647,-54.28,5.72,12,6.21,-304.00,2887.00,31250,20241016,-47.20,7690,20231213,114.56,31250,-47.20,20241016,7960,107.29,20240206,31250,-47.20,20241016,7690,114.56,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N diff --git a/220180/price/prices-20241101.csv b/220180/price/prices-20241101.csv index 18b3b7d281ef..17ee2c3ad559 100644 --- a/220180/price/prices-20241101.csv +++ b/220180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2960,-65,5,-2.15,31105340,10472,20.11,3025,3025,2950,3930,2120,3025,2970.33,0.39,0,-1543,3155,3090,3030,2965,2905,3060,2935,97,905,500,2170,5,1,19408000,574,27.66,0.85,12,0.05,107.00,3469.00,4595,20240417,-35.58,2800,20240805,5.71,4595,-35.58,20240417,2800,5.71,20240805,4595,-35.58,20240417,2800,5.71,20240805,1.24,N,220180,500,97 억,,75597,N,N,0,N,00,N +20241129,151108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-55,5,-1.82,29177825,9821,18.86,3025,3025,2950,3930,2120,3025,2970.96,0.39,0,-1534,3155,3090,3030,2965,2905,3060,2935,97,905,500,2170,5,1,19408000,576,27.76,0.86,12,0.05,107.00,3469.00,4595,20240417,-35.36,2800,20240805,6.07,4595,-35.36,20240417,2800,6.07,20240805,4595,-35.36,20240417,2800,6.07,20240805,1.24,N,220180,500,97 억,,75597,N,N,0,N,00,N +20241129,141111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2985,-40,5,-1.32,25074310,8439,16.21,3025,3025,2950,3930,2120,3025,2971.24,0.39,0,-210,3155,3090,3030,2965,2905,3060,2935,97,905,500,2170,5,1,19408000,579,27.90,0.86,12,0.04,107.00,3469.00,4595,20240417,-35.04,2800,20240805,6.61,4595,-35.04,20240417,2800,6.61,20240805,4595,-35.04,20240417,2800,6.61,20240805,1.24,N,220180,500,97 억,,75597,N,N,0,N,00,N +20241129,131105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,-50,5,-1.65,19866570,6689,12.85,3025,3025,2950,3930,2120,3025,2970.04,0.39,0,457,3155,3090,3030,2965,2905,3060,2935,97,905,500,2170,5,1,19408000,577,27.80,0.86,12,0.03,107.00,3469.00,4595,20240417,-35.26,2800,20240805,6.25,4595,-35.26,20240417,2800,6.25,20240805,4595,-35.26,20240417,2800,6.25,20240805,1.24,N,220180,500,97 억,,75597,N,N,0,N,00,N +20241129,121107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-55,5,-1.82,18624955,6273,12.05,3025,3025,2950,3930,2120,3025,2969.07,0.39,0,478,3155,3090,3030,2965,2905,3060,2935,97,905,500,2170,5,1,19408000,576,27.76,0.86,12,0.03,107.00,3469.00,4595,20240417,-35.36,2800,20240805,6.07,4595,-35.36,20240417,2800,6.07,20240805,4595,-35.36,20240417,2800,6.07,20240805,1.24,N,220180,500,97 억,,75597,N,N,0,N,00,N +20241129,111110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-55,5,-1.82,17182750,5787,11.11,3025,3025,2950,3930,2120,3025,2969.20,0.39,0,521,3155,3090,3030,2965,2905,3060,2935,97,905,500,2170,5,1,19408000,576,27.76,0.86,12,0.03,107.00,3469.00,4595,20240417,-35.36,2800,20240805,6.07,4595,-35.36,20240417,2800,6.07,20240805,4595,-35.36,20240417,2800,6.07,20240805,1.24,N,220180,500,97 억,,75597,N,N,0,N,00,N +20241129,101103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,-50,5,-1.65,14871770,5008,9.62,3025,3025,2950,3930,2120,3025,2969.60,0.39,0,532,3155,3090,3030,2965,2905,3060,2935,97,905,500,2170,5,1,19408000,577,27.80,0.86,12,0.03,107.00,3469.00,4595,20240417,-35.26,2800,20240805,6.25,4595,-35.26,20240417,2800,6.25,20240805,4595,-35.26,20240417,2800,6.25,20240805,1.24,N,220180,500,97 억,,75597,N,N,0,N,00,N +20241129,091107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,-25,5,-0.83,228730,76,0.15,3025,3025,2995,3930,2120,3025,3009.61,0.39,0,-76,3155,3090,3030,2965,2905,3060,2935,97,905,500,2170,5,1,19408000,582,28.04,0.86,12,0.00,107.00,3469.00,4595,20240417,-34.71,2800,20240805,7.14,4595,-34.71,20240417,2800,7.14,20240805,4595,-34.71,20240417,2800,7.14,20240805,1.24,N,220180,500,97 억,,75597,N,N,0,N,00,N 20241128,161053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,-45,5,-1.47,157065350,52071,519.26,3045,3095,2970,3990,2150,3070,3016.20,0.38,0,959,3123,3096,3043,3016,2963,3110,3030,97,920,500,2210,5,1,19408000,587,28.27,0.87,12,0.27,107.00,3469.00,4595,20240417,-34.17,2800,20240805,8.04,4595,-34.17,20240417,2800,8.04,20240805,4595,-34.17,20240417,2800,8.04,20240805,1.22,N,220180,500,97 억,,74168,N,N,0,N,00,N 20241128,151113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-50,5,-1.63,140219495,46496,463.66,3045,3095,2970,3990,2150,3070,3015.73,0.38,0,3236,3123,3096,3043,3016,2963,3110,3030,97,920,500,2210,5,1,19408000,586,28.22,0.87,12,0.24,107.00,3469.00,4595,20240417,-34.28,2800,20240805,7.86,4595,-34.28,20240417,2800,7.86,20240805,4595,-34.28,20240417,2800,7.86,20240805,1.22,N,220180,500,97 억,,74168,N,N,0,N,00,N 20241128,141110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,-5,5,-0.16,43677885,14365,143.25,3045,3095,2995,3990,2150,3070,3040.58,0.38,0,-164,3123,3096,3043,3016,2963,3110,3030,97,920,500,2210,5,1,19408000,595,28.64,0.88,12,0.07,107.00,3469.00,4595,20240417,-33.30,2800,20240805,9.46,4595,-33.30,20240417,2800,9.46,20240805,4595,-33.30,20240417,2800,9.46,20240805,1.22,N,220180,500,97 억,,74168,N,N,0,N,00,N diff --git a/220260/price/prices-20241101.csv b/220260/price/prices-20241101.csv index 89cf59cc179e..1a3db3f46575 100644 --- a/220260/price/prices-20241101.csv +++ b/220260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161053,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3600,-190,5,-5.01,221016685,60922,183.09,3790,3790,3595,4925,2655,3790,3627.88,0.23,0,-18881,3906,3847,3796,3737,3686,3822,3712,27,1135,100,2800,5,1,26558307,956,33.96,1.55,12,0.23,106.00,2323.00,9040,20240220,-60.18,3370,20241115,6.82,9040,-60.18,20240220,3370,6.82,20241115,9040,-60.18,20240220,3370,6.82,20241115,3.57,N,220260,100,26 억,,62360,N,N,0,N,00,N +20241129,151109,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3610,-180,5,-4.75,203519235,56064,168.49,3790,3790,3595,4925,2655,3790,3630.12,0.23,0,-17450,3906,3847,3796,3737,3686,3822,3712,27,1135,100,2800,5,1,26558307,959,34.06,1.55,12,0.21,106.00,2323.00,9040,20240220,-60.07,3370,20241115,7.12,9040,-60.07,20240220,3370,7.12,20241115,9040,-60.07,20240220,3370,7.12,20241115,3.57,N,220260,100,26 억,,62360,N,N,0,N,00,N +20241129,141111,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3635,-155,5,-4.09,181186365,49876,149.89,3790,3790,3595,4925,2655,3790,3632.74,0.23,0,-15238,3906,3847,3796,3737,3686,3822,3712,27,1135,100,2800,5,1,26558307,965,34.29,1.56,12,0.19,106.00,2323.00,9040,20240220,-59.79,3370,20241115,7.86,9040,-59.79,20240220,3370,7.86,20241115,9040,-59.79,20240220,3370,7.86,20241115,3.57,N,220260,100,26 억,,62360,N,N,0,N,00,N +20241129,131106,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3635,-155,5,-4.09,171200365,47122,141.62,3790,3790,3595,4925,2655,3790,3633.13,0.23,0,-14669,3906,3847,3796,3737,3686,3822,3712,27,1135,100,2800,5,1,26558307,965,34.29,1.56,12,0.18,106.00,2323.00,9040,20240220,-59.79,3370,20241115,7.86,9040,-59.79,20240220,3370,7.86,20241115,9040,-59.79,20240220,3370,7.86,20241115,3.57,N,220260,100,26 억,,62360,N,N,0,N,00,N +20241129,121107,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3620,-170,5,-4.49,163980815,45133,135.64,3790,3790,3595,4925,2655,3790,3633.28,0.23,0,-13584,3906,3847,3796,3737,3686,3822,3712,27,1135,100,2800,5,1,26558307,961,34.15,1.56,12,0.17,106.00,2323.00,9040,20240220,-59.96,3370,20241115,7.42,9040,-59.96,20240220,3370,7.42,20241115,9040,-59.96,20240220,3370,7.42,20241115,3.57,N,220260,100,26 억,,62360,N,N,0,N,00,N +20241129,111111,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3605,-185,5,-4.88,147064900,40437,121.53,3790,3790,3600,4925,2655,3790,3636.89,0.23,0,-11433,3906,3847,3796,3737,3686,3822,3712,27,1135,100,2800,5,1,26558307,957,34.01,1.55,12,0.15,106.00,2323.00,9040,20240220,-60.12,3370,20241115,6.97,9040,-60.12,20240220,3370,6.97,20241115,9040,-60.12,20240220,3370,6.97,20241115,3.57,N,220260,100,26 억,,62360,N,N,0,N,00,N +20241129,101104,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3625,-165,5,-4.35,116443015,32005,96.19,3790,3790,3600,4925,2655,3790,3638.28,0.23,0,-9097,3906,3847,3796,3737,3686,3822,3712,27,1135,100,2800,5,1,26558307,963,34.20,1.56,12,0.12,106.00,2323.00,9040,20240220,-59.90,3370,20241115,7.57,9040,-59.90,20240220,3370,7.57,20241115,9040,-59.90,20240220,3370,7.57,20241115,3.57,N,220260,100,26 억,,62360,N,N,0,N,00,N +20241129,091107,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3685,-105,5,-2.77,4687760,1264,3.80,3790,3790,3675,4925,2655,3790,3708.67,0.23,0,-991,3906,3847,3796,3737,3686,3822,3712,27,1135,100,2800,5,1,26558307,979,34.76,1.59,12,0.00,106.00,2323.00,9040,20240220,-59.24,3370,20241115,9.35,9040,-59.24,20240220,3370,9.35,20241115,9040,-59.24,20240220,3370,9.35,20241115,3.57,N,220260,100,26 억,,62360,N,N,0,N,00,N 20241128,161053,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3790,45,2,1.20,125690785,33246,106.50,3800,3855,3745,4865,2625,3745,3780.63,0.22,0,4228,3918,3831,3783,3696,3648,3807,3672,27,1120,100,2770,5,1,26558307,1007,35.75,1.63,12,0.13,106.00,2323.00,9040,20240220,-58.08,3370,20241115,12.46,9040,-58.08,20240220,3370,12.46,20241115,9040,-58.08,20240220,3370,12.46,20241115,3.58,N,220260,100,26 억,,58122,N,N,0,N,00,N 20241128,151113,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3790,45,2,1.20,118806200,31424,100.66,3800,3855,3745,4865,2625,3745,3780.75,0.22,0,3063,3918,3831,3783,3696,3648,3807,3672,27,1120,100,2770,5,1,26558307,1007,35.75,1.63,12,0.12,106.00,2323.00,9040,20240220,-58.08,3370,20241115,12.46,9040,-58.08,20240220,3370,12.46,20241115,9040,-58.08,20240220,3370,12.46,20241115,3.58,N,220260,100,26 억,,58122,N,N,0,N,00,N 20241128,141110,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3770,25,2,0.67,108556205,28707,91.96,3800,3855,3745,4865,2625,3745,3781.52,0.22,0,1909,3918,3831,3783,3696,3648,3807,3672,27,1120,100,2770,5,1,26558307,1001,35.57,1.62,12,0.11,106.00,2323.00,9040,20240220,-58.30,3370,20241115,11.87,9040,-58.30,20240220,3370,11.87,20241115,9040,-58.30,20240220,3370,11.87,20241115,3.58,N,220260,100,26 억,,58122,N,N,0,N,00,N diff --git a/221800/price/prices-20241101.csv b/221800/price/prices-20241101.csv index 4d76419cb177..e47ede34c99b 100644 --- a/221800/price/prices-20241101.csv +++ b/221800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-60,5,-2.02,326006775,111503,8.40,2930,3035,2850,3865,2085,2975,2923.74,0.41,0,6091,3465,3220,2995,2750,2525,3342,2872,56,890,500,1840,5,1,11287196,329,46.27,0.87,12,0.99,63.00,3366.00,6880,20231127,-57.63,2600,20241114,12.12,5690,-48.77,20240108,2600,12.12,20241114,6230,-53.21,20231207,2600,12.12,20241114,2.65,N,221800,500,56 억,,46462,N,N,0,N,00,N +20241129,151109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,-30,5,-1.01,296046600,101271,7.63,2930,3035,2850,3865,2085,2975,2923.29,0.41,0,7951,3465,3220,2995,2750,2525,3342,2872,56,890,500,1840,5,1,11287196,332,46.75,0.87,12,0.90,63.00,3366.00,6880,20231127,-57.19,2600,20241114,13.27,5690,-48.24,20240108,2600,13.27,20241114,6230,-52.73,20231207,2600,13.27,20241114,2.65,N,221800,500,56 억,,46462,N,N,0,N,00,N +20241129,141111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-65,5,-2.18,278187185,95166,7.17,2930,3035,2850,3865,2085,2975,2923.16,0.41,0,7352,3465,3220,2995,2750,2525,3342,2872,56,890,500,1840,5,1,11287196,328,46.19,0.86,12,0.84,63.00,3366.00,6880,20231127,-57.70,2600,20241114,11.92,5690,-48.86,20240108,2600,11.92,20241114,6230,-53.29,20231207,2600,11.92,20241114,2.65,N,221800,500,56 억,,46462,N,N,0,N,00,N +20241129,131106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-25,5,-0.84,257186950,87992,6.63,2930,3035,2850,3865,2085,2975,2922.83,0.41,0,7070,3465,3220,2995,2750,2525,3342,2872,56,890,500,1840,5,1,11287196,333,46.83,0.88,12,0.78,63.00,3366.00,6880,20231127,-57.12,2600,20241114,13.46,5690,-48.15,20240108,2600,13.46,20241114,6230,-52.65,20231207,2600,13.46,20241114,2.65,N,221800,500,56 억,,46462,N,N,0,N,00,N +20241129,121107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-75,5,-2.52,218933370,74903,5.64,2930,3035,2850,3865,2085,2975,2922.87,0.41,0,5381,3465,3220,2995,2750,2525,3342,2872,56,890,500,1840,5,1,11287196,327,46.03,0.86,12,0.66,63.00,3366.00,6880,20231127,-57.85,2600,20241114,11.54,5690,-49.03,20240108,2600,11.54,20241114,6230,-53.45,20231207,2600,11.54,20241114,2.65,N,221800,500,56 억,,46462,N,N,0,N,00,N +20241129,111111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2865,-110,5,-3.70,214894915,73501,5.54,2930,3035,2850,3865,2085,2975,2923.68,0.41,0,5388,3465,3220,2995,2750,2525,3342,2872,56,890,500,1840,5,1,11287196,323,45.48,0.85,12,0.65,63.00,3366.00,6880,20231127,-58.36,2600,20241114,10.19,5690,-49.65,20240108,2600,10.19,20241114,6230,-54.01,20231207,2600,10.19,20241114,2.65,N,221800,500,56 억,,46462,N,N,0,N,00,N +20241129,101104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,-80,5,-2.69,155863210,53025,3.99,2930,3035,2885,3865,2085,2975,2939.41,0.41,0,6075,3465,3220,2995,2750,2525,3342,2872,56,890,500,1840,5,1,11287196,327,45.95,0.86,12,0.47,63.00,3366.00,6880,20231127,-57.92,2600,20241114,11.35,5690,-49.12,20240108,2600,11.35,20241114,6230,-53.53,20231207,2600,11.35,20241114,2.65,N,221800,500,56 억,,46462,N,N,0,N,00,N +20241129,091108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-45,5,-1.51,49950760,17073,1.29,2930,2970,2900,3865,2085,2975,2925.62,0.41,0,4761,3465,3220,2995,2750,2525,3342,2872,56,890,500,1840,5,1,11287196,331,46.51,0.87,12,0.15,63.00,3366.00,6880,20231127,-57.41,2600,20241114,12.69,5690,-48.51,20240108,2600,12.69,20241114,6230,-52.97,20231207,2600,12.69,20241114,2.65,N,221800,500,56 억,,46462,N,N,0,N,00,N 20241128,161054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,245,2,8.97,4004885870,1318952,2202.95,2770,3240,2770,3545,1915,2730,3036.44,0.63,0,-24734,2883,2806,2758,2681,2633,2782,2657,56,815,500,1690,5,1,11287196,336,47.22,0.88,12,11.69,63.00,3366.00,6880,20231127,-56.76,2600,20241114,14.42,5690,-47.72,20240108,2600,14.42,20241114,6280,-52.63,20231128,2600,14.42,20241114,2.66,N,221800,500,56 억,,71106,N,N,0,N,00,N 20241128,151113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,275,2,10.07,3944065600,1298589,2168.94,2770,3240,2770,3545,1915,2730,3037.19,0.63,0,-27586,2883,2806,2758,2681,2633,2782,2657,56,815,500,1690,5,1,11287196,339,47.70,0.89,12,11.50,63.00,3366.00,6880,20231127,-56.32,2600,20241114,15.58,5690,-47.19,20240108,2600,15.58,20241114,6280,-52.15,20231128,2600,15.58,20241114,2.66,N,221800,500,56 억,,71106,N,N,0,N,00,N 20241128,141110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,230,2,8.42,2673846265,883916,1476.34,2770,3240,2770,3545,1915,2730,3025.00,0.63,0,-30653,2883,2806,2758,2681,2633,2782,2657,56,815,500,1690,5,1,11287196,334,46.98,0.88,12,7.83,63.00,3366.00,6880,20231127,-56.98,2600,20241114,13.85,5690,-47.98,20240108,2600,13.85,20241114,6280,-52.87,20231128,2600,13.85,20241114,2.66,N,221800,500,56 억,,71106,N,N,0,N,00,N diff --git a/221840/price/prices-20241101.csv b/221840/price/prices-20241101.csv index b781ae0006bd..a6b977ee9875 100644 --- a/221840/price/prices-20241101.csv +++ b/221840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161053,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1606,6,2,0.38,19618039,12248,204.41,1633,1633,1576,2080,1120,1600,1601.73,0.23,0,-126,1620,1609,1598,1587,1576,1604,1582,94,480,500,1150,1,1,18700561,300,-3.73,0.62,12,0.07,-431.00,2598.00,2875,20231127,-44.14,1576,20241129,1.90,2810,-42.85,20240102,1576,1.90,20241129,2860,-43.85,20231129,1576,1.90,20241129,0.02,N,221840,500,93 억,,43885,N,N,0,N,00,N +20241129,151109,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1606,6,2,0.38,18093478,11298,188.55,1633,1633,1576,2080,1120,1600,1601.48,0.23,0,643,1620,1609,1598,1587,1576,1604,1582,94,480,500,1150,1,1,18700561,300,-3.73,0.62,12,0.06,-431.00,2598.00,2875,20231127,-44.14,1576,20241129,1.90,2810,-42.85,20240102,1576,1.90,20241129,2860,-43.85,20231129,1576,1.90,20241129,0.02,N,221840,500,93 억,,43885,N,N,0,N,00,N +20241129,141112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1612,12,2,0.75,13657764,8514,142.09,1633,1633,1598,2080,1120,1600,1604.15,0.23,0,32,1620,1609,1598,1587,1576,1604,1582,94,480,500,1150,1,1,18700561,301,-3.74,0.62,12,0.05,-431.00,2598.00,2875,20231127,-43.93,1587,20241128,1.58,2810,-42.63,20240102,1587,1.58,20241128,2860,-43.64,20231129,1587,1.58,20241128,0.02,N,221840,500,93 억,,43885,N,N,0,N,00,N +20241129,131106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1617,17,2,1.06,13486393,8407,140.30,1633,1633,1598,2080,1120,1600,1604.19,0.23,0,-33,1620,1609,1598,1587,1576,1604,1582,94,480,500,1150,1,1,18700561,302,-3.75,0.62,12,0.04,-431.00,2598.00,2875,20231127,-43.76,1587,20241128,1.89,2810,-42.46,20240102,1587,1.89,20241128,2860,-43.46,20231129,1587,1.89,20241128,0.02,N,221840,500,93 억,,43885,N,N,0,N,00,N +20241129,121108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,0,3,0.00,13390990,8348,139.32,1633,1633,1598,2080,1120,1600,1604.10,0.23,0,-33,1620,1609,1598,1587,1576,1604,1582,94,480,500,1150,1,1,18700561,299,-3.71,0.62,12,0.04,-431.00,2598.00,2875,20231127,-44.35,1587,20241128,0.82,2810,-43.06,20240102,1587,0.82,20241128,2860,-44.06,20231129,1587,0.82,20241128,0.02,N,221840,500,93 억,,43885,N,N,0,N,00,N +20241129,111111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1618,18,2,1.12,4571737,2836,47.33,1633,1633,1598,2080,1120,1600,1612.04,0.23,0,-33,1620,1609,1598,1587,1576,1604,1582,94,480,500,1150,1,1,18700561,303,-3.75,0.62,12,0.02,-431.00,2598.00,2875,20231127,-43.72,1587,20241128,1.95,2810,-42.42,20240102,1587,1.95,20241128,2860,-43.43,20231129,1587,1.95,20241128,0.02,N,221840,500,93 억,,43885,N,N,0,N,00,N +20241129,101104,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,20,2,1.25,2708874,1674,27.94,1633,1633,1598,2080,1120,1600,1618.20,0.23,0,-153,1620,1609,1598,1587,1576,1604,1582,94,480,500,1150,1,1,18700561,303,-3.76,0.62,12,0.01,-431.00,2598.00,2875,20231127,-43.65,1587,20241128,2.08,2810,-42.35,20240102,1587,2.08,20241128,2860,-43.36,20231129,1587,2.08,20241128,0.02,N,221840,500,93 억,,43885,N,N,0,N,00,N +20241129,091108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,30,2,1.88,37548,23,0.38,1633,1633,1630,2080,1120,1600,1632.52,0.23,0,-9,1620,1609,1598,1587,1576,1604,1582,94,480,500,1150,1,1,18700561,305,-3.78,0.63,12,0.00,-431.00,2598.00,2875,20231127,-43.30,1587,20241128,2.71,2810,-41.99,20240102,1587,2.71,20241128,2860,-43.01,20231129,1587,2.71,20241128,0.02,N,221840,500,93 억,,43885,N,N,0,N,00,N 20241128,161054,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1600,-10,5,-0.62,9568458,5992,54.11,1605,1609,1587,2090,1127,1610,1596.87,0.23,0,-40,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,299,-3.71,0.62,12,0.03,-431.00,2598.00,2875,20231127,-44.35,1587,20241128,0.82,2810,-43.06,20240102,1587,0.82,20241128,2860,-44.06,20231129,1587,0.82,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N 20241128,151114,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1599,-11,5,-0.68,9333717,5845,52.78,1605,1609,1587,2090,1127,1610,1596.87,0.23,0,33,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,299,-3.71,0.62,12,0.03,-431.00,2598.00,2875,20231127,-44.38,1587,20241128,0.76,2810,-43.10,20240102,1587,0.76,20241128,2860,-44.09,20231129,1587,0.76,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N 20241128,141111,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1600,-10,5,-0.62,9255408,5796,52.34,1605,1609,1587,2090,1127,1610,1596.86,0.23,0,31,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,299,-3.71,0.62,12,0.03,-431.00,2598.00,2875,20231127,-44.35,1587,20241128,0.82,2810,-43.06,20240102,1587,0.82,20241128,2860,-44.06,20231129,1587,0.82,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N diff --git a/221980/price/prices-20241101.csv b/221980/price/prices-20241101.csv index fa27191691cb..d18423b5d7d7 100644 --- a/221980/price/prices-20241101.csv +++ b/221980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12100,-30,5,-0.25,6380610,531,93.32,12140,12140,12000,15760,8500,12130,12016.21,0.42,0,-2,12270,12200,12100,12030,11930,12235,12065,20,3630,500,8970,10,1,4034800,488,9.18,0.48,12,0.01,1318.00,25414.00,13180,20240823,-8.19,11650,20240411,3.86,13180,-8.19,20240823,11650,3.86,20240411,13180,-8.19,20240823,11650,3.86,20240411,0.41,N,221980,500,20 억,,17117,N,N,0,N,00,N +20241129,151109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12100,-30,5,-0.25,6332210,527,92.62,12140,12140,12000,15760,8500,12130,12015.58,0.42,0,-2,12270,12200,12100,12030,11930,12235,12065,20,3630,500,8970,10,1,4034800,488,9.18,0.48,12,0.01,1318.00,25414.00,13180,20240823,-8.19,11650,20240411,3.86,13180,-8.19,20240823,11650,3.86,20240411,13180,-8.19,20240823,11650,3.86,20240411,0.41,N,221980,500,20 억,,17117,N,N,0,N,00,N +20241129,141112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12020,-110,5,-0.91,5800160,483,84.89,12140,12140,12000,15760,8500,12130,12008.61,0.42,0,-2,12270,12200,12100,12030,11930,12235,12065,20,3630,500,8970,10,1,4034800,485,9.12,0.47,12,0.01,1318.00,25414.00,13180,20240823,-8.80,11650,20240411,3.18,13180,-8.80,20240823,11650,3.18,20240411,13180,-8.80,20240823,11650,3.18,20240411,0.41,N,221980,500,20 억,,17117,N,N,0,N,00,N +20241129,131107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12140,10,2,0.08,5547610,462,81.20,12140,12140,12000,15760,8500,12130,12007.81,0.42,0,-2,12270,12200,12100,12030,11930,12235,12065,20,3630,500,8970,10,1,4034800,490,9.21,0.48,12,0.01,1318.00,25414.00,13180,20240823,-7.89,11650,20240411,4.21,13180,-7.89,20240823,11650,4.21,20240411,13180,-7.89,20240823,11650,4.21,20240411,0.41,N,221980,500,20 억,,17117,N,N,0,N,00,N +20241129,121108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,-20,5,-0.16,5305160,442,77.68,12140,12140,12000,15760,8500,12130,12002.62,0.42,0,1,12270,12200,12100,12030,11930,12235,12065,20,3630,500,8970,10,1,4034800,489,9.19,0.48,12,0.01,1318.00,25414.00,13180,20240823,-8.12,11650,20240411,3.95,13180,-8.12,20240823,11650,3.95,20240411,13180,-8.12,20240823,11650,3.95,20240411,0.41,N,221980,500,20 억,,17117,N,N,0,N,00,N +20241129,111112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,-20,5,-0.16,5305160,442,77.68,12140,12140,12000,15760,8500,12130,12002.62,0.42,0,1,12270,12200,12100,12030,11930,12235,12065,20,3630,500,8970,10,1,4034800,489,9.19,0.48,12,0.01,1318.00,25414.00,13180,20240823,-8.12,11650,20240411,3.95,13180,-8.12,20240823,11650,3.95,20240411,13180,-8.12,20240823,11650,3.95,20240411,0.41,N,221980,500,20 억,,17117,N,N,0,N,00,N +20241129,101105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12000,-130,5,-1.07,5220840,435,76.45,12140,12140,12000,15760,8500,12130,12001.93,0.42,0,1,12270,12200,12100,12030,11930,12235,12065,20,3630,500,8970,10,1,4034800,484,9.10,0.47,12,0.01,1318.00,25414.00,13180,20240823,-8.95,11650,20240411,3.00,13180,-8.95,20240823,11650,3.00,20240411,13180,-8.95,20240823,11650,3.00,20240411,0.41,N,221980,500,20 억,,17117,N,N,0,N,00,N +20241129,091108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12140,10,2,0.08,4824780,402,70.65,12140,12140,12000,15760,8500,12130,12001.94,0.42,0,0,12270,12200,12100,12030,11930,12235,12065,20,3630,500,8970,10,1,4034800,490,9.21,0.48,12,0.01,1318.00,25414.00,13180,20240823,-7.89,11650,20240411,4.21,13180,-7.89,20240823,11650,4.21,20240411,13180,-7.89,20240823,11650,4.21,20240411,0.41,N,221980,500,20 억,,17117,N,N,0,N,00,N 20241128,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12130,-40,5,-0.33,6836640,569,262.21,12120,12170,12000,15820,8520,12170,12015.18,0.42,0,-25,12270,12220,12120,12070,11970,12245,12095,20,3650,500,9000,10,1,4034800,489,9.20,0.48,12,0.01,1318.00,25414.00,13180,20240823,-7.97,11650,20240411,4.12,13180,-7.97,20240823,11650,4.12,20240411,13180,-7.97,20240823,11650,4.12,20240411,0.41,N,221980,500,20 억,,17142,N,N,0,N,00,N 20241128,151114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12130,-40,5,-0.33,6545510,545,251.15,12120,12170,12000,15820,8520,12170,12010.11,0.42,0,-25,12270,12220,12120,12070,11970,12245,12095,20,3650,500,9000,10,1,4034800,489,9.20,0.48,12,0.01,1318.00,25414.00,13180,20240823,-7.97,11650,20240411,4.12,13180,-7.97,20240823,11650,4.12,20240411,13180,-7.97,20240823,11650,4.12,20240411,0.41,N,221980,500,20 억,,17142,N,N,0,N,00,N 20241128,141111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12140,-30,5,-0.25,1192990,99,45.62,12120,12170,12000,15820,8520,12170,12050.40,0.42,0,0,12270,12220,12120,12070,11970,12245,12095,20,3650,500,9000,10,1,4034800,490,9.21,0.48,12,0.00,1318.00,25414.00,13180,20240823,-7.89,11650,20240411,4.21,13180,-7.89,20240823,11650,4.21,20240411,13180,-7.89,20240823,11650,4.21,20240411,0.41,N,221980,500,20 억,,17142,N,N,0,N,00,N diff --git a/222040/price/prices-20241101.csv b/222040/price/prices-20241101.csv index ae8a4ec2927a..e668c43686db 100644 --- a/222040/price/prices-20241101.csv +++ b/222040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3275,-75,5,-2.24,53541415,16246,112.65,3430,3430,3220,4355,2345,3350,3295.67,0.71,0,-5203,3486,3417,3351,3282,3216,3452,3317,103,1005,500,2270,5,1,20628000,676,-10.40,1.84,12,0.08,-315.00,1777.00,7330,20240123,-55.32,2850,20240904,14.91,7330,-55.32,20240123,2850,14.91,20240904,7330,-55.32,20240123,2850,14.91,20240904,0.14,N,222040,500,103 억,,146420,N,N,0,N,00,N +20241129,151110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3275,-75,5,-2.24,48895685,14824,102.79,3430,3430,3220,4355,2345,3350,3298.41,0.71,0,-4611,3486,3417,3351,3282,3216,3452,3317,103,1005,500,2270,5,1,20628000,676,-10.40,1.84,12,0.07,-315.00,1777.00,7330,20240123,-55.32,2850,20240904,14.91,7330,-55.32,20240123,2850,14.91,20240904,7330,-55.32,20240123,2850,14.91,20240904,0.14,N,222040,500,103 억,,146420,N,N,0,N,00,N +20241129,141112,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3250,-100,5,-2.99,44429000,13448,93.25,3430,3430,3220,4355,2345,3350,3303.76,0.71,0,-3560,3486,3417,3351,3282,3216,3452,3317,103,1005,500,2270,5,1,20628000,670,-10.32,1.83,12,0.07,-315.00,1777.00,7330,20240123,-55.66,2850,20240904,14.04,7330,-55.66,20240123,2850,14.04,20240904,7330,-55.66,20240123,2850,14.04,20240904,0.14,N,222040,500,103 억,,146420,N,N,0,N,00,N +20241129,131107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3255,-95,5,-2.84,26708630,8023,55.63,3430,3430,3250,4355,2345,3350,3329.01,0.71,0,-2998,3486,3417,3351,3282,3216,3452,3317,103,1005,500,2270,5,1,20628000,671,-10.33,1.83,12,0.04,-315.00,1777.00,7330,20240123,-55.59,2850,20240904,14.21,7330,-55.59,20240123,2850,14.21,20240904,7330,-55.59,20240123,2850,14.21,20240904,0.14,N,222040,500,103 억,,146420,N,N,0,N,00,N +20241129,121108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3280,-70,5,-2.09,24068090,7212,50.01,3430,3430,3275,4355,2345,3350,3337.23,0.71,0,-2781,3486,3417,3351,3282,3216,3452,3317,103,1005,500,2270,5,1,20628000,677,-10.41,1.85,12,0.03,-315.00,1777.00,7330,20240123,-55.25,2850,20240904,15.09,7330,-55.25,20240123,2850,15.09,20240904,7330,-55.25,20240123,2850,15.09,20240904,0.14,N,222040,500,103 억,,146420,N,N,0,N,00,N +20241129,111112,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3300,-50,5,-1.49,20409170,6098,42.28,3430,3430,3295,4355,2345,3350,3346.86,0.71,0,-1792,3486,3417,3351,3282,3216,3452,3317,103,1005,500,2270,5,1,20628000,681,-10.48,1.86,12,0.03,-315.00,1777.00,7330,20240123,-54.98,2850,20240904,15.79,7330,-54.98,20240123,2850,15.79,20240904,7330,-54.98,20240123,2850,15.79,20240904,0.14,N,222040,500,103 억,,146420,N,N,0,N,00,N +20241129,101105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3330,-20,5,-0.60,15735485,4688,32.51,3430,3430,3320,4355,2345,3350,3356.55,0.71,0,-1475,3486,3417,3351,3282,3216,3452,3317,103,1005,500,2270,5,1,20628000,687,-10.57,1.87,12,0.02,-315.00,1777.00,7330,20240123,-54.57,2850,20240904,16.84,7330,-54.57,20240123,2850,16.84,20240904,7330,-54.57,20240123,2850,16.84,20240904,0.14,N,222040,500,103 억,,146420,N,N,0,N,00,N +20241129,091109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3370,20,2,0.60,5467400,1618,11.22,3430,3430,3350,4355,2345,3350,3379.11,0.71,0,-1456,3486,3417,3351,3282,3216,3452,3317,103,1005,500,2270,5,1,20628000,695,-10.70,1.90,12,0.01,-315.00,1777.00,7330,20240123,-54.02,2850,20240904,18.25,7330,-54.02,20240123,2850,18.25,20240904,7330,-54.02,20240123,2850,18.25,20240904,0.14,N,222040,500,103 억,,146420,N,N,0,N,00,N 20241128,161054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3350,40,2,1.21,48188640,14422,25.55,3310,3420,3285,4300,2320,3310,3341.33,0.72,0,-2605,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,691,-10.63,1.89,12,0.07,-315.00,1777.00,7330,20240123,-54.30,2850,20240904,17.54,7330,-54.30,20240123,2850,17.54,20240904,7330,-54.30,20240123,2850,17.54,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N 20241128,151114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3370,60,2,1.81,46727320,13986,24.78,3310,3420,3285,4300,2320,3310,3341.01,0.72,0,-2413,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,695,-10.70,1.90,12,0.07,-315.00,1777.00,7330,20240123,-54.02,2850,20240904,18.25,7330,-54.02,20240123,2850,18.25,20240904,7330,-54.02,20240123,2850,18.25,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N 20241128,141111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3385,75,2,2.27,39074480,11732,20.78,3310,3390,3285,4300,2320,3310,3330.59,0.72,0,-1160,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,698,-10.75,1.90,12,0.06,-315.00,1777.00,7330,20240123,-53.82,2850,20240904,18.77,7330,-53.82,20240123,2850,18.77,20240904,7330,-53.82,20240123,2850,18.77,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N diff --git a/222080/price/prices-20241101.csv b/222080/price/prices-20241101.csv index 73220b63adeb..4097aca18e03 100644 --- a/222080/price/prices-20241101.csv +++ b/222080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161054,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8210,-430,5,-4.98,4495953030,541315,179.15,8650,8690,8200,11230,6050,8640,8305.84,10.85,0,-156152,8900,8770,8670,8540,8440,8720,8490,72,2590,100,6390,10,1,71729327,5889,19.00,2.19,12,0.75,432.00,3747.00,15110,20240311,-45.67,7800,20240805,5.26,15110,-45.67,20240311,7800,5.26,20240805,15110,-45.67,20240311,7800,5.26,20240805,3.45,N,222080,100,71 억,,7784433,N,N,419,N,00,N +20241129,151110,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8210,-430,5,-4.98,4109772120,494274,163.59,8650,8690,8210,11230,6050,8640,8314.76,10.85,0,-155617,8900,8770,8670,8540,8440,8720,8490,72,2590,100,6390,10,1,71729327,5889,19.00,2.19,12,0.69,432.00,3747.00,15110,20240311,-45.67,7800,20240805,5.26,15110,-45.67,20240311,7800,5.26,20240805,15110,-45.67,20240311,7800,5.26,20240805,3.45,N,222080,100,71 억,,7784433,N,N,886,N,00,N +20241129,141113,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8270,-370,5,-4.28,3406430870,408890,135.33,8650,8690,8220,11230,6050,8640,8330.92,10.85,0,-131952,8900,8770,8670,8540,8440,8720,8490,72,2590,100,6390,10,1,71729327,5932,19.14,2.21,12,0.57,432.00,3747.00,15110,20240311,-45.27,7800,20240805,6.03,15110,-45.27,20240311,7800,6.03,20240805,15110,-45.27,20240311,7800,6.03,20240805,3.45,N,222080,100,71 억,,7784433,N,N,886,N,00,N +20241129,131107,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8280,-360,5,-4.17,3173968490,380793,126.03,8650,8690,8220,11230,6050,8640,8335.15,10.85,0,-122914,8900,8770,8670,8540,8440,8720,8490,72,2590,100,6390,10,1,71729327,5939,19.17,2.21,12,0.53,432.00,3747.00,15110,20240311,-45.20,7800,20240805,6.15,15110,-45.20,20240311,7800,6.15,20240805,15110,-45.20,20240311,7800,6.15,20240805,3.45,N,222080,100,71 억,,7784433,N,N,886,N,00,N +20241129,121109,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8290,-350,5,-4.05,2993241990,358962,118.80,8650,8690,8220,11230,6050,8640,8338.60,10.85,0,-121073,8900,8770,8670,8540,8440,8720,8490,72,2590,100,6390,10,1,71729327,5946,19.19,2.21,12,0.50,432.00,3747.00,15110,20240311,-45.14,7800,20240805,6.28,15110,-45.14,20240311,7800,6.28,20240805,15110,-45.14,20240311,7800,6.28,20240805,3.45,N,222080,100,71 억,,7784433,N,N,886,N,00,N +20241129,111112,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8280,-360,5,-4.17,2297345760,274655,90.90,8650,8690,8250,11230,6050,8640,8364.48,10.85,0,-80116,8900,8770,8670,8540,8440,8720,8490,72,2590,100,6390,10,1,71729327,5939,19.17,2.21,12,0.38,432.00,3747.00,15110,20240311,-45.20,7800,20240805,6.15,15110,-45.20,20240311,7800,6.15,20240805,15110,-45.20,20240311,7800,6.15,20240805,3.45,N,222080,100,71 억,,7784433,N,N,886,N,00,N +20241129,101105,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8290,-350,5,-4.05,1940848820,231612,76.65,8650,8690,8250,11230,6050,8640,8379.74,10.85,0,-64252,8900,8770,8670,8540,8440,8720,8490,72,2590,100,6390,10,1,71729327,5946,19.19,2.21,12,0.32,432.00,3747.00,15110,20240311,-45.14,7800,20240805,6.28,15110,-45.14,20240311,7800,6.28,20240805,15110,-45.14,20240311,7800,6.28,20240805,3.45,N,222080,100,71 억,,7784433,N,N,886,N,00,N +20241129,091109,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8430,-210,5,-2.43,453671510,53302,17.64,8650,8690,8410,11230,6050,8640,8511.34,10.85,0,-26699,8900,8770,8670,8540,8440,8720,8490,72,2590,100,6390,10,1,71729327,6047,19.51,2.25,12,0.07,432.00,3747.00,15110,20240311,-44.21,7800,20240805,8.08,15110,-44.21,20240311,7800,8.08,20240805,15110,-44.21,20240311,7800,8.08,20240805,3.45,N,222080,100,71 억,,7784433,N,N,886,N,00,N 20241128,161055,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8640,20,2,0.23,2573914680,297220,84.98,8690,8800,8570,11200,6040,8620,8660.21,10.86,0,-2629,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6197,20.00,2.31,12,0.41,432.00,3747.00,15110,20240311,-42.82,7800,20240805,10.77,15110,-42.82,20240311,7800,10.77,20240805,15110,-42.82,20240311,7800,10.77,20240805,3.45,N,222080,100,71 억,,7790752,N,N,886,N,00,N 20241128,151115,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8670,50,2,0.58,2395072940,276538,79.06,8690,8800,8570,11200,6040,8620,8660.95,10.86,0,-5867,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6219,20.07,2.31,12,0.39,432.00,3747.00,15110,20240311,-42.62,7800,20240805,11.15,15110,-42.62,20240311,7800,11.15,20240805,15110,-42.62,20240311,7800,11.15,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N 20241128,141112,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8660,40,2,0.46,1992492330,230132,65.80,8690,8800,8570,11200,6040,8620,8658.07,10.86,0,-26728,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6212,20.05,2.31,12,0.32,432.00,3747.00,15110,20240311,-42.69,7800,20240805,11.03,15110,-42.69,20240311,7800,11.03,20240805,15110,-42.69,20240311,7800,11.03,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N diff --git a/222110/price/prices-20241101.csv b/222110/price/prices-20241101.csv index f2e4deb6843c..fd186bcdb3c5 100644 --- a/222110/price/prices-20241101.csv +++ b/222110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,-260,5,-4.55,296075740,53611,56.30,5720,5800,5350,7430,4010,5720,5522.68,7.01,0,1055,6266,5992,5726,5452,5186,5860,5320,64,1710,500,3880,10,1,12775272,698,-13.00,4.64,12,0.42,-420.00,1177.00,7770,20241111,-29.73,3750,20240806,45.60,7770,-29.73,20241111,3750,45.60,20240806,7770,-29.73,20241111,3750,45.60,20240806,0.02,N,222110,500,63 억,,896044,N,N,0,N,00,N +20241129,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,-280,5,-4.90,274751230,49704,52.20,5720,5800,5350,7430,4010,5720,5527.75,7.01,0,2367,6266,5992,5726,5452,5186,5860,5320,64,1710,500,3880,10,1,12775272,695,-12.95,4.62,12,0.39,-420.00,1177.00,7770,20241111,-29.99,3750,20240806,45.07,7770,-29.99,20241111,3750,45.07,20240806,7770,-29.99,20241111,3750,45.07,20240806,0.02,N,222110,500,63 억,,896044,N,N,0,N,00,N +20241129,141113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,-320,5,-5.59,218565700,39363,41.34,5720,5800,5350,7430,4010,5720,5552.57,7.01,0,1204,6266,5992,5726,5452,5186,5860,5320,64,1710,500,3880,10,1,12775272,690,-12.86,4.59,12,0.31,-420.00,1177.00,7770,20241111,-30.50,3750,20240806,44.00,7770,-30.50,20241111,3750,44.00,20240806,7770,-30.50,20241111,3750,44.00,20240806,0.02,N,222110,500,63 억,,896044,N,N,0,N,00,N +20241129,131107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-130,5,-2.27,135637240,24022,25.23,5720,5800,5520,7430,4010,5720,5646.38,7.01,0,-1302,6266,5992,5726,5452,5186,5860,5320,64,1710,500,3880,10,1,12775272,714,-13.31,4.75,12,0.19,-420.00,1177.00,7770,20241111,-28.06,3750,20240806,49.07,7770,-28.06,20241111,3750,49.07,20240806,7770,-28.06,20241111,3750,49.07,20240806,0.02,N,222110,500,63 억,,896044,N,N,0,N,00,N +20241129,121109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-110,5,-1.92,121328220,21460,22.54,5720,5800,5520,7430,4010,5720,5653.69,7.01,0,-778,6266,5992,5726,5452,5186,5860,5320,64,1710,500,3880,10,1,12775272,717,-13.36,4.77,12,0.17,-420.00,1177.00,7770,20241111,-27.80,3750,20240806,49.60,7770,-27.80,20241111,3750,49.60,20240806,7770,-27.80,20241111,3750,49.60,20240806,0.02,N,222110,500,63 억,,896044,N,N,0,N,00,N +20241129,111112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,-50,5,-0.87,100820160,17820,18.71,5720,5800,5520,7430,4010,5720,5657.70,7.01,0,541,6266,5992,5726,5452,5186,5860,5320,64,1710,500,3880,10,1,12775272,724,-13.50,4.82,12,0.14,-420.00,1177.00,7770,20241111,-27.03,3750,20240806,51.20,7770,-27.03,20241111,3750,51.20,20240806,7770,-27.03,20241111,3750,51.20,20240806,0.02,N,222110,500,63 억,,896044,N,N,0,N,00,N +20241129,101105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-100,5,-1.75,75971490,13450,14.13,5720,5800,5520,7430,4010,5720,5648.44,7.01,0,1547,6266,5992,5726,5452,5186,5860,5320,64,1710,500,3880,10,1,12775272,718,-13.38,4.77,12,0.11,-420.00,1177.00,7770,20241111,-27.67,3750,20240806,49.87,7770,-27.67,20241111,3750,49.87,20240806,7770,-27.67,20241111,3750,49.87,20240806,0.02,N,222110,500,63 억,,896044,N,N,0,N,00,N +20241129,091109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,40,2,0.70,4876920,847,0.89,5720,5800,5660,7430,4010,5720,5757.87,7.01,0,-43,6266,5992,5726,5452,5186,5860,5320,64,1710,500,3880,10,1,12775272,736,-13.71,4.89,12,0.01,-420.00,1177.00,7770,20241111,-25.87,3750,20240806,53.60,7770,-25.87,20241111,3750,53.60,20240806,7770,-25.87,20241111,3750,53.60,20240806,0.02,N,222110,500,63 억,,896044,N,N,0,N,00,N 20241128,161055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,-280,5,-4.67,536980210,94567,135.20,6000,6000,5460,7800,4200,6000,5678.30,7.83,0,-2397,6613,6306,6093,5786,5573,6200,5680,57,1800,500,4080,10,1,11475596,656,-13.62,4.86,12,0.82,-420.00,1177.00,7770,20241111,-26.38,3750,20240806,52.53,7770,-26.38,20241111,3750,52.53,20240806,7770,-26.38,20241111,3750,52.53,20240806,0.02,N,222110,500,57 억,,898441,N,N,0,N,00,N 20241128,151115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,-240,5,-4.00,528683500,93117,133.13,6000,6000,5460,7800,4200,6000,5677.63,7.83,0,-1959,6613,6306,6093,5786,5573,6200,5680,57,1800,500,4080,10,1,11475596,661,-13.71,4.89,12,0.81,-420.00,1177.00,7770,20241111,-25.87,3750,20240806,53.60,7770,-25.87,20241111,3750,53.60,20240806,7770,-25.87,20241111,3750,53.60,20240806,0.02,N,222110,500,57 억,,898441,N,N,0,N,00,N 20241128,141112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,-280,5,-4.67,469166900,82780,118.35,6000,6000,5460,7800,4200,6000,5667.64,7.83,0,-2307,6613,6306,6093,5786,5573,6200,5680,57,1800,500,4080,10,1,11475596,656,-13.62,4.86,12,0.72,-420.00,1177.00,7770,20241111,-26.38,3750,20240806,52.53,7770,-26.38,20241111,3750,52.53,20240806,7770,-26.38,20241111,3750,52.53,20240806,0.02,N,222110,500,57 억,,898441,N,N,0,N,00,N diff --git a/222160/price/prices-20241101.csv b/222160/price/prices-20241101.csv index c96fdf4a0e4c..214e5a13b672 100644 --- a/222160/price/prices-20241101.csv +++ b/222160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161055,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241129,151111,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241129,141113,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241129,131108,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241129,121109,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241129,111113,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241129,101106,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241129,091110,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241128,161055,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241128,151115,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241128,141112,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20241101.csv b/222420/price/prices-20241101.csv index 2b37995655d2..aa596aa74967 100644 --- a/222420/price/prices-20241101.csv +++ b/222420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,710,4,2,0.57,45224337,63562,236.74,714,717,707,917,495,706,711.50,0.93,0,-683,724,714,706,696,688,720,702,45,211,100,490,1,1,45460231,323,-6.02,0.87,12,0.14,-118.00,818.00,1690,20231222,-57.99,664,20241125,6.93,1676,-57.64,20240102,664,6.93,20241125,1690,-57.99,20231222,664,6.93,20241125,0.74,N,222420,100,45 억,,421543,N,N,0,N,00,N +20241129,151111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,712,6,2,0.85,43444162,61055,227.40,714,717,707,917,495,706,711.56,0.93,0,-339,724,714,706,696,688,720,702,45,211,100,490,1,1,45460231,324,-6.03,0.87,12,0.13,-118.00,818.00,1690,20231222,-57.87,664,20241125,7.23,1676,-57.52,20240102,664,7.23,20241125,1690,-57.87,20231222,664,7.23,20241125,0.74,N,222420,100,45 억,,421543,N,N,0,N,00,N +20241129,141113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,712,6,2,0.85,41768471,58699,218.63,714,717,707,917,495,706,711.57,0.93,0,-339,724,714,706,696,688,720,702,45,211,100,490,1,1,45460231,324,-6.03,0.87,12,0.13,-118.00,818.00,1690,20231222,-57.87,664,20241125,7.23,1676,-57.52,20240102,664,7.23,20241125,1690,-57.87,20231222,664,7.23,20241125,0.74,N,222420,100,45 억,,421543,N,N,0,N,00,N +20241129,131108,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,713,7,2,0.99,41236607,57951,215.84,714,717,707,917,495,706,711.58,0.93,0,-339,724,714,706,696,688,720,702,45,211,100,490,1,1,45460231,324,-6.04,0.87,12,0.13,-118.00,818.00,1690,20231222,-57.81,664,20241125,7.38,1676,-57.46,20240102,664,7.38,20241125,1690,-57.81,20231222,664,7.38,20241125,0.74,N,222420,100,45 억,,421543,N,N,0,N,00,N +20241129,121110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,712,6,2,0.85,35114242,49346,183.79,714,717,707,917,495,706,711.59,0.93,0,-429,724,714,706,696,688,720,702,45,211,100,490,1,1,45460231,324,-6.03,0.87,12,0.11,-118.00,818.00,1690,20231222,-57.87,664,20241125,7.23,1676,-57.52,20240102,664,7.23,20241125,1690,-57.87,20231222,664,7.23,20241125,0.74,N,222420,100,45 억,,421543,N,N,0,N,00,N +20241129,111113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,710,4,2,0.57,26598212,37354,139.13,714,717,707,917,495,706,712.06,0.93,0,-743,724,714,706,696,688,720,702,45,211,100,490,1,1,45460231,323,-6.02,0.87,12,0.08,-118.00,818.00,1690,20231222,-57.99,664,20241125,6.93,1676,-57.64,20240102,664,6.93,20241125,1690,-57.99,20231222,664,6.93,20241125,0.74,N,222420,100,45 억,,421543,N,N,0,N,00,N +20241129,101106,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,714,8,2,1.13,12404734,17379,64.73,714,717,709,917,495,706,713.78,0.93,0,-1392,724,714,706,696,688,720,702,45,211,100,490,1,1,45460231,325,-6.05,0.87,12,0.04,-118.00,818.00,1690,20231222,-57.75,664,20241125,7.53,1676,-57.40,20240102,664,7.53,20241125,1690,-57.75,20231222,664,7.53,20241125,0.74,N,222420,100,45 억,,421543,N,N,0,N,00,N +20241129,091110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,716,10,2,1.42,3950555,5532,20.60,714,717,709,917,495,706,714.13,0.93,0,-783,724,714,706,696,688,720,702,45,211,100,490,1,1,45460231,325,-6.07,0.88,12,0.01,-118.00,818.00,1690,20231222,-57.63,664,20241125,7.83,1676,-57.28,20240102,664,7.83,20241125,1690,-57.63,20231222,664,7.83,20241125,0.74,N,222420,100,45 억,,421543,N,N,0,N,00,N 20241128,161056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,706,8,2,1.15,18995717,26829,184.86,698,716,698,907,489,698,708.03,0.93,0,585,704,700,695,691,686,698,689,45,209,100,480,1,1,45460231,321,-5.98,0.86,12,0.06,-118.00,818.00,1690,20231222,-58.22,664,20241125,6.33,1676,-57.88,20240102,664,6.33,20241125,1690,-58.22,20231222,664,6.33,20241125,0.74,N,222420,100,45 억,,420958,N,N,0,N,00,N 20241128,151116,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,709,11,2,1.58,17316927,24450,168.47,698,716,698,907,489,698,708.26,0.93,0,654,704,700,695,691,686,698,689,45,209,100,480,1,1,45460231,322,-6.01,0.87,12,0.05,-118.00,818.00,1690,20231222,-58.05,664,20241125,6.78,1676,-57.70,20240102,664,6.78,20241125,1690,-58.05,20231222,664,6.78,20241125,0.74,N,222420,100,45 억,,420958,N,N,0,N,00,N 20241128,141113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,709,11,2,1.58,16781053,23694,163.26,698,716,698,907,489,698,708.24,0.93,0,700,704,700,695,691,686,698,689,45,209,100,480,1,1,45460231,322,-6.01,0.87,12,0.05,-118.00,818.00,1690,20231222,-58.05,664,20241125,6.78,1676,-57.70,20240102,664,6.78,20241125,1690,-58.05,20231222,664,6.78,20241125,0.74,N,222420,100,45 억,,420958,N,N,0,N,00,N diff --git a/222670/price/prices-20241101.csv b/222670/price/prices-20241101.csv index ce2ac15d93e7..fb15a90ea034 100644 --- a/222670/price/prices-20241101.csv +++ b/222670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161056,57,100.00,KONEX,,,N,N,N,N, ,N,4590,-60,5,-1.29,3732265,844,249.70,4690,4690,4400,5340,3955,4650,4422.11,15.41,0,0,4986,4817,4616,4447,4246,4902,4532,16,690,500,2880,5,1,3289666,151,-10.80,-5.16,12,0.03,-425.00,-889.00,7950,20241008,-42.26,4000,20240913,14.75,7950,-42.26,20241008,4000,14.75,20240913,7950,-42.26,20241008,4000,14.75,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241129,151111,57,100.00,KONEX,,,N,N,N,N, ,N,4590,-60,5,-1.29,3732265,844,249.70,4690,4690,4400,5340,3955,4650,4422.11,15.41,0,0,4986,4817,4616,4447,4246,4902,4532,16,690,500,2880,5,1,3289666,151,-10.80,-5.16,12,0.03,-425.00,-889.00,7950,20241008,-42.26,4000,20240913,14.75,7950,-42.26,20241008,4000,14.75,20240913,7950,-42.26,20241008,4000,14.75,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241129,141114,57,100.00,KONEX,,,N,N,N,N, ,N,4610,-40,5,-0.86,1083950,243,71.89,4690,4690,4425,5340,3955,4650,4460.70,15.41,0,0,4986,4817,4616,4447,4246,4902,4532,16,690,500,2880,5,1,3289666,152,-10.85,-5.19,12,0.01,-425.00,-889.00,7950,20241008,-42.01,4000,20240913,15.25,7950,-42.01,20241008,4000,15.25,20240913,7950,-42.01,20241008,4000,15.25,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241129,131108,57,100.00,KONEX,,,N,N,N,N, ,N,4610,-40,5,-0.86,1083950,243,71.89,4690,4690,4425,5340,3955,4650,4460.70,15.41,0,0,4986,4817,4616,4447,4246,4902,4532,16,690,500,2880,5,1,3289666,152,-10.85,-5.19,12,0.01,-425.00,-889.00,7950,20241008,-42.01,4000,20240913,15.25,7950,-42.01,20241008,4000,15.25,20240913,7950,-42.01,20241008,4000,15.25,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241129,121110,57,100.00,KONEX,,,N,N,N,N, ,N,4665,15,2,0.32,899550,203,60.06,4690,4690,4425,5340,3955,4650,4431.28,15.41,0,0,4986,4817,4616,4447,4246,4902,4532,16,690,500,2880,5,1,3289666,153,-10.98,-5.25,12,0.01,-425.00,-889.00,7950,20241008,-41.32,4000,20240913,16.62,7950,-41.32,20241008,4000,16.62,20240913,7950,-41.32,20241008,4000,16.62,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241129,111113,57,100.00,KONEX,,,N,N,N,N, ,N,4665,15,2,0.32,899550,203,60.06,4690,4690,4425,5340,3955,4650,4431.28,15.41,0,0,4986,4817,4616,4447,4246,4902,4532,16,690,500,2880,5,1,3289666,153,-10.98,-5.25,12,0.01,-425.00,-889.00,7950,20241008,-41.32,4000,20240913,16.62,7950,-41.32,20241008,4000,16.62,20240913,7950,-41.32,20241008,4000,16.62,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241129,101106,57,100.00,KONEX,,,N,N,N,N, ,N,4665,15,2,0.32,899550,203,60.06,4690,4690,4425,5340,3955,4650,4431.28,15.41,0,0,4986,4817,4616,4447,4246,4902,4532,16,690,500,2880,5,1,3289666,153,-10.98,-5.25,12,0.01,-425.00,-889.00,7950,20241008,-41.32,4000,20240913,16.62,7950,-41.32,20241008,4000,16.62,20240913,7950,-41.32,20241008,4000,16.62,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241129,091110,57,100.00,KONEX,,,N,N,N,N, ,N,4690,40,2,0.86,4690,1,0.30,4690,4690,4690,5340,3955,4650,4690.00,15.41,0,0,4986,4817,4616,4447,4246,4902,4532,16,690,500,2880,5,1,3289666,154,-11.04,-5.28,12,0.00,-425.00,-889.00,7950,20241008,-41.01,4000,20240913,17.25,7950,-41.01,20241008,4000,17.25,20240913,7950,-41.01,20241008,4000,17.25,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241128,161056,57,100.00,KONEX,,,N,N,N,N, ,N,4650,-105,5,-2.21,1528140,338,116.55,4550,4785,4415,5460,4045,4755,4521.12,15.41,0,0,4971,4862,4681,4572,4391,4772,4482,16,705,500,2940,5,1,3289666,153,-10.94,-5.23,12,0.01,-425.00,-889.00,7950,20241008,-41.51,4000,20240913,16.25,7950,-41.51,20241008,4000,16.25,20240913,7950,-41.51,20241008,4000,16.25,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241128,151116,57,100.00,KONEX,,,N,N,N,N, ,N,4675,-80,5,-1.68,1373280,303,104.48,4550,4785,4500,5460,4045,4755,4532.28,15.41,0,0,4971,4862,4681,4572,4391,4772,4482,16,705,500,2940,5,1,3289666,154,-11.00,-5.26,12,0.01,-425.00,-889.00,7950,20241008,-41.19,4000,20240913,16.88,7950,-41.19,20241008,4000,16.88,20240913,7950,-41.19,20241008,4000,16.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241128,141113,57,100.00,KONEX,,,N,N,N,N, ,N,4675,-80,5,-1.68,1373280,303,104.48,4550,4785,4500,5460,4045,4755,4532.28,15.41,0,0,4971,4862,4681,4572,4391,4772,4482,16,705,500,2940,5,1,3289666,154,-11.00,-5.26,12,0.01,-425.00,-889.00,7950,20241008,-41.19,4000,20240913,16.88,7950,-41.19,20241008,4000,16.88,20240913,7950,-41.19,20241008,4000,16.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20241101.csv b/222800/price/prices-20241101.csv index f3ca5724d54f..1317ab931c3c 100644 --- a/222800/price/prices-20241101.csv +++ b/222800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161056,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,10960,-500,5,-4.36,2662814100,239889,156.08,11510,11510,10930,14890,8030,11460,11100.79,8.61,0,-25254,11753,11606,11533,11386,11313,11570,11350,159,3430,500,8020,10,1,31854143,3491,-3.04,0.74,12,0.75,-3606.00,14716.00,43100,20240104,-74.57,10930,20241129,0.27,43100,-74.57,20240104,10930,0.27,20241129,43100,-74.57,20240104,10930,0.27,20241129,2.78,N,222800,500,159 억,,2743530,N,N,1304,N,00,N +20241129,151112,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,10990,-470,5,-4.10,2515378420,226454,147.34,11510,11510,10930,14890,8030,11460,11107.68,8.61,0,-24497,11753,11606,11533,11386,11313,11570,11350,159,3430,500,8020,10,1,31854143,3501,-3.05,0.75,12,0.71,-3606.00,14716.00,43100,20240104,-74.50,10930,20241129,0.55,43100,-74.50,20240104,10930,0.55,20241129,43100,-74.50,20240104,10930,0.55,20241129,2.78,N,222800,500,159 억,,2743530,N,N,603,N,00,N +20241129,141114,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11000,-460,5,-4.01,2116596340,190129,123.71,11510,11510,10990,14890,8030,11460,11132.42,8.61,0,-22424,11753,11606,11533,11386,11313,11570,11350,159,3430,500,8020,10,1,31854143,3504,-3.05,0.75,12,0.60,-3606.00,14716.00,43100,20240104,-74.48,10990,20241129,0.09,43100,-74.48,20240104,10990,0.09,20241129,43100,-74.48,20240104,10990,0.09,20241129,2.78,N,222800,500,159 억,,2743530,N,N,603,N,00,N +20241129,131109,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11110,-350,5,-3.05,1841876880,165259,107.53,11510,11510,10990,14890,8030,11460,11145.40,8.61,0,-23651,11753,11606,11533,11386,11313,11570,11350,159,3430,500,8020,10,1,31854143,3539,-3.08,0.75,12,0.52,-3606.00,14716.00,43100,20240104,-74.22,10990,20241129,1.09,43100,-74.22,20240104,10990,1.09,20241129,43100,-74.22,20240104,10990,1.09,20241129,2.78,N,222800,500,159 억,,2743530,N,N,603,N,00,N +20241129,121110,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11050,-410,5,-3.58,1567322010,140566,91.46,11510,11510,10990,14890,8030,11460,11150.08,8.61,0,-36698,11753,11606,11533,11386,11313,11570,11350,159,3430,500,8020,10,1,31854143,3520,-3.06,0.75,12,0.44,-3606.00,14716.00,43100,20240104,-74.36,10990,20241129,0.55,43100,-74.36,20240104,10990,0.55,20241129,43100,-74.36,20240104,10990,0.55,20241129,2.78,N,222800,500,159 억,,2743530,N,N,603,N,00,N +20241129,111114,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11040,-420,5,-3.66,1208365800,107972,70.25,11510,11510,11030,14890,8030,11460,11191.47,8.61,0,-33622,11753,11606,11533,11386,11313,11570,11350,159,3430,500,8020,10,1,31854143,3517,-3.06,0.75,12,0.34,-3606.00,14716.00,43100,20240104,-74.39,11030,20241129,0.09,43100,-74.39,20240104,11030,0.09,20241129,43100,-74.39,20240104,11030,0.09,20241129,2.78,N,222800,500,159 억,,2743530,N,N,603,N,00,N +20241129,101107,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11120,-340,5,-2.97,964428620,85922,55.91,11510,11510,11030,14890,8030,11460,11224.47,8.61,0,-29417,11753,11606,11533,11386,11313,11570,11350,159,3430,500,8020,10,1,31854143,3542,-3.08,0.76,12,0.27,-3606.00,14716.00,43100,20240104,-74.20,11030,20241129,0.82,43100,-74.20,20240104,11030,0.82,20241129,43100,-74.20,20240104,11030,0.82,20241129,2.78,N,222800,500,159 억,,2743530,N,N,603,N,00,N +20241129,091111,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11320,-140,5,-1.22,256157660,22528,14.66,11510,11510,11310,14890,8030,11460,11370.63,8.61,0,-15891,11753,11606,11533,11386,11313,11570,11350,159,3430,500,8020,10,1,31854143,3606,-3.14,0.77,12,0.07,-3606.00,14716.00,43100,20240104,-73.74,11310,20241129,0.09,43100,-73.74,20240104,11310,0.09,20241129,43100,-73.74,20240104,11310,0.09,20241129,2.78,N,222800,500,159 억,,2743530,N,N,603,N,00,N 20241128,161056,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11460,-180,5,-1.55,1759908870,152608,54.76,11590,11680,11460,15130,8150,11640,11532.29,8.60,0,5057,12220,11930,11760,11470,11300,11845,11385,159,3490,500,8140,10,1,31854143,3650,-3.18,0.78,12,0.48,-3606.00,14716.00,43100,20240104,-73.41,11460,20241128,0.00,43100,-73.41,20240104,11460,0.00,20241128,43100,-73.41,20240104,11460,0.00,20241128,2.81,N,222800,500,159 억,,2738638,N,N,603,N,00,N 20241128,151117,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11490,-150,5,-1.29,1651756600,143176,51.38,11590,11680,11470,15130,8150,11640,11536.54,8.60,0,6556,12220,11930,11760,11470,11300,11845,11385,159,3490,500,8140,10,1,31854143,3660,-3.19,0.78,12,0.45,-3606.00,14716.00,43100,20240104,-73.34,11470,20241128,0.17,43100,-73.34,20240104,11470,0.17,20241128,43100,-73.34,20240104,11470,0.17,20241128,2.81,N,222800,500,159 억,,2738638,N,N,719,N,00,N 20241128,141113,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11510,-130,5,-1.12,1329704140,115164,41.33,11590,11680,11470,15130,8150,11640,11546.17,8.60,0,-6442,12220,11930,11760,11470,11300,11845,11385,159,3490,500,8140,10,1,31854143,3666,-3.19,0.78,12,0.36,-3606.00,14716.00,43100,20240104,-73.29,11470,20241128,0.35,43100,-73.29,20240104,11470,0.35,20241128,43100,-73.29,20240104,11470,0.35,20241128,2.81,N,222800,500,159 억,,2738638,N,N,719,N,00,N diff --git a/222810/price/prices-20241101.csv b/222810/price/prices-20241101.csv index 7e3ffeda38d5..161ec9f4a33c 100644 --- a/222810/price/prices-20241101.csv +++ b/222810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161056,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241129,151112,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241129,141114,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241129,131109,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241129,121111,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241129,111114,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241129,101107,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241129,091111,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241128,161057,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241128,151117,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241128,141114,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N diff --git a/222980/price/prices-20241101.csv b/222980/price/prices-20241101.csv index b0fed3d4ffb8..005476d00dd8 100644 --- a/222980/price/prices-20241101.csv +++ b/222980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3715,-35,5,-0.93,108039920,28811,16.54,3770,3850,3715,4875,2625,3750,3749.95,0.49,0,410,4120,3935,3835,3650,3550,3885,3600,55,1125,500,2770,5,1,11031483,410,-12.06,1.19,12,0.26,-308.00,3115.00,5190,20240119,-28.42,3390,20240805,9.59,5190,-28.42,20240119,3390,9.59,20240805,5190,-28.42,20240119,3390,9.59,20240805,1.47,N,222980,500,55 억,,53610,N,N,0,N,00,N +20241129,151112,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3745,-5,5,-0.13,102342405,27282,15.66,3770,3850,3715,4875,2625,3750,3751.28,0.49,0,526,4120,3935,3835,3650,3550,3885,3600,55,1125,500,2770,5,1,11031483,413,-12.16,1.20,12,0.25,-308.00,3115.00,5190,20240119,-27.84,3390,20240805,10.47,5190,-27.84,20240119,3390,10.47,20240805,5190,-27.84,20240119,3390,10.47,20240805,1.47,N,222980,500,55 억,,53610,N,N,0,N,00,N +20241129,141115,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3745,-5,5,-0.13,92679960,24707,14.19,3770,3850,3715,4875,2625,3750,3751.16,0.49,0,513,4120,3935,3835,3650,3550,3885,3600,55,1125,500,2770,5,1,11031483,413,-12.16,1.20,12,0.22,-308.00,3115.00,5190,20240119,-27.84,3390,20240805,10.47,5190,-27.84,20240119,3390,10.47,20240805,5190,-27.84,20240119,3390,10.47,20240805,1.47,N,222980,500,55 억,,53610,N,N,0,N,00,N +20241129,131109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3765,15,2,0.40,78815300,21000,12.06,3770,3850,3715,4875,2625,3750,3753.11,0.49,0,-89,4120,3935,3835,3650,3550,3885,3600,55,1125,500,2770,5,1,11031483,415,-12.22,1.21,12,0.19,-308.00,3115.00,5190,20240119,-27.46,3390,20240805,11.06,5190,-27.46,20240119,3390,11.06,20240805,5190,-27.46,20240119,3390,11.06,20240805,1.47,N,222980,500,55 억,,53610,N,N,0,N,00,N +20241129,121111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3760,10,2,0.27,73579750,19605,11.26,3770,3850,3715,4875,2625,3750,3753.11,0.49,0,-298,4120,3935,3835,3650,3550,3885,3600,55,1125,500,2770,5,1,11031483,415,-12.21,1.21,12,0.18,-308.00,3115.00,5190,20240119,-27.55,3390,20240805,10.91,5190,-27.55,20240119,3390,10.91,20240805,5190,-27.55,20240119,3390,10.91,20240805,1.47,N,222980,500,55 억,,53610,N,N,0,N,00,N +20241129,111114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3740,-10,5,-0.27,71545110,19061,10.94,3770,3850,3715,4875,2625,3750,3753.48,0.49,0,-327,4120,3935,3835,3650,3550,3885,3600,55,1125,500,2770,5,1,11031483,413,-12.14,1.20,12,0.17,-308.00,3115.00,5190,20240119,-27.94,3390,20240805,10.32,5190,-27.94,20240119,3390,10.32,20240805,5190,-27.94,20240119,3390,10.32,20240805,1.47,N,222980,500,55 억,,53610,N,N,0,N,00,N +20241129,101107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3775,25,2,0.67,46450295,12347,7.09,3770,3850,3715,4875,2625,3750,3762.07,0.49,0,-2633,4120,3935,3835,3650,3550,3885,3600,55,1125,500,2770,5,1,11031483,416,-12.26,1.21,12,0.11,-308.00,3115.00,5190,20240119,-27.26,3390,20240805,11.36,5190,-27.26,20240119,3390,11.36,20240805,5190,-27.26,20240119,3390,11.36,20240805,1.47,N,222980,500,55 억,,53610,N,N,0,N,00,N +20241129,091111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3720,-30,5,-0.80,14139705,3777,2.17,3770,3770,3720,4875,2625,3750,3743.63,0.49,0,-889,4120,3935,3835,3650,3550,3885,3600,55,1125,500,2770,5,1,11031483,410,-12.08,1.19,12,0.03,-308.00,3115.00,5190,20240119,-28.32,3390,20240805,9.73,5190,-28.32,20240119,3390,9.73,20240805,5190,-28.32,20240119,3390,9.73,20240805,1.47,N,222980,500,55 억,,53610,N,N,0,N,00,N 20241128,161057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3750,90,2,2.46,666311975,173149,783.73,3815,4020,3735,4755,2565,3660,3848.23,0.60,0,-12824,3790,3725,3675,3610,3560,3700,3585,55,1095,500,2700,5,1,11031483,414,-12.18,1.20,12,1.57,-308.00,3115.00,5190,20240119,-27.75,3390,20240805,10.62,5190,-27.75,20240119,3390,10.62,20240805,5190,-27.75,20240119,3390,10.62,20240805,1.47,N,222980,500,55 억,,66493,N,N,0,N,00,N 20241128,151117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3755,95,2,2.60,658575805,171087,774.39,3815,4020,3735,4755,2565,3660,3849.36,0.60,0,-13163,3790,3725,3675,3610,3560,3700,3585,55,1095,500,2700,5,1,11031483,414,-12.19,1.21,12,1.55,-308.00,3115.00,5190,20240119,-27.65,3390,20240805,10.77,5190,-27.65,20240119,3390,10.77,20240805,5190,-27.65,20240119,3390,10.77,20240805,1.47,N,222980,500,55 억,,66493,N,N,0,N,00,N 20241128,141114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3800,140,2,3.83,637835415,165583,749.48,3815,4020,3735,4755,2565,3660,3852.06,0.60,0,-13542,3790,3725,3675,3610,3560,3700,3585,55,1095,500,2700,5,1,11031483,419,-12.34,1.22,12,1.50,-308.00,3115.00,5190,20240119,-26.78,3390,20240805,12.09,5190,-26.78,20240119,3390,12.09,20240805,5190,-26.78,20240119,3390,12.09,20240805,1.47,N,222980,500,55 억,,66493,N,N,0,N,00,N diff --git a/223220/price/prices-20241101.csv b/223220/price/prices-20241101.csv index 17335c4fc10a..564048407a1f 100644 --- a/223220/price/prices-20241101.csv +++ b/223220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161057,57,100.00,KONEX,,,N,N,N,N, ,N,504,-88,4,-14.86,8739,17,0.00,505,670,504,680,504,592,514.06,0.90,0,0,592,592,592,592,592,592,592,46,88,100,350,1,1,46051176,232,-15.27,-252.00,12,0.00,-33.00,-2.00,1000,20240619,-49.60,332,20231127,51.81,1000,-49.60,20240619,340,48.24,20240702,1000,-49.60,20240619,340,48.24,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241129,151113,57,100.00,KONEX,,,N,N,N,N, ,N,504,-88,4,-14.86,8739,17,0.00,505,670,504,680,504,592,514.06,0.90,0,0,592,592,592,592,592,592,592,46,88,100,350,1,1,46051176,232,-15.27,-252.00,12,0.00,-33.00,-2.00,1000,20240619,-49.60,332,20231127,51.81,1000,-49.60,20240619,340,48.24,20240702,1000,-49.60,20240619,340,48.24,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241129,141115,57,100.00,KONEX,,,N,N,N,N, ,N,504,-88,4,-14.86,8739,17,0.00,505,670,504,680,504,592,514.06,0.90,0,0,592,592,592,592,592,592,592,46,88,100,350,1,1,46051176,232,-15.27,-252.00,12,0.00,-33.00,-2.00,1000,20240619,-49.60,332,20231127,51.81,1000,-49.60,20240619,340,48.24,20240702,1000,-49.60,20240619,340,48.24,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241129,131110,57,100.00,KONEX,,,N,N,N,N, ,N,670,78,2,13.18,8235,16,0.00,505,670,504,680,504,592,514.69,0.90,0,0,592,592,592,592,592,592,592,46,88,100,350,1,1,46051176,309,-20.30,-335.00,12,0.00,-33.00,-2.00,1000,20240619,-33.00,332,20231127,101.81,1000,-33.00,20240619,340,97.06,20240702,1000,-33.00,20240619,340,97.06,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241129,121111,57,100.00,KONEX,,,N,N,N,N, ,N,670,78,2,13.18,8235,16,0.00,505,670,504,680,504,592,514.69,0.90,0,0,592,592,592,592,592,592,592,46,88,100,350,1,1,46051176,309,-20.30,-335.00,12,0.00,-33.00,-2.00,1000,20240619,-33.00,332,20231127,101.81,1000,-33.00,20240619,340,97.06,20240702,1000,-33.00,20240619,340,97.06,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241129,111115,57,100.00,KONEX,,,N,N,N,N, ,N,670,78,2,13.18,8235,16,0.00,505,670,504,680,504,592,514.69,0.90,0,0,592,592,592,592,592,592,592,46,88,100,350,1,1,46051176,309,-20.30,-335.00,12,0.00,-33.00,-2.00,1000,20240619,-33.00,332,20231127,101.81,1000,-33.00,20240619,340,97.06,20240702,1000,-33.00,20240619,340,97.06,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241129,101108,57,100.00,KONEX,,,N,N,N,N, ,N,670,78,2,13.18,8235,16,0.00,505,670,504,680,504,592,514.69,0.90,0,0,592,592,592,592,592,592,592,46,88,100,350,1,1,46051176,309,-20.30,-335.00,12,0.00,-33.00,-2.00,1000,20240619,-33.00,332,20231127,101.81,1000,-33.00,20240619,340,97.06,20240702,1000,-33.00,20240619,340,97.06,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241129,091112,57,100.00,KONEX,,,N,N,N,N, ,N,670,78,2,13.18,8235,16,0.00,505,670,504,680,504,592,514.69,0.90,0,0,592,592,592,592,592,592,592,46,88,100,350,1,1,46051176,309,-20.30,-335.00,12,0.00,-33.00,-2.00,1000,20240619,-33.00,332,20231127,101.81,1000,-33.00,20240619,340,97.06,20240702,1000,-33.00,20240619,340,97.06,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241128,161057,57,100.00,KONEX,,,N,N,N,N, ,N,592,-104,4,-14.94,0,0,0.00,0,0,0,800,592,696,0.00,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,273,-17.94,-296.00,12,0.00,-33.00,-2.00,1000,20240619,-40.80,332,20231127,78.31,1000,-40.80,20240619,340,74.12,20240702,1000,-40.80,20240619,340,74.12,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241128,151117,57,100.00,KONEX,,,N,N,N,N, ,N,696,0,3,0.00,0,0,0.00,0,0,0,800,592,696,0.00,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,321,-21.09,-348.00,12,0.00,-33.00,-2.00,1000,20240619,-30.40,332,20231127,109.64,1000,-30.40,20240619,340,104.71,20240702,1000,-30.40,20240619,340,104.71,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241128,141114,57,100.00,KONEX,,,N,N,N,N, ,N,696,0,3,0.00,0,0,0.00,0,0,0,800,592,696,0.00,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,321,-21.09,-348.00,12,0.00,-33.00,-2.00,1000,20240619,-30.40,332,20231127,109.64,1000,-30.40,20240619,340,104.71,20240702,1000,-30.40,20240619,340,104.71,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20241101.csv b/223250/price/prices-20241101.csv index 3b18f98bb596..f4ec765675a2 100644 --- a/223250/price/prices-20241101.csv +++ b/223250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-90,5,-2.87,785098475,256121,152.28,3145,3145,3045,4080,2200,3140,3065.37,50.28,0,-49331,3233,3186,3148,3101,3063,3210,3125,119,940,500,2130,5,1,23799324,726,19.30,1.32,12,1.08,158.00,2316.00,5390,20241022,-43.41,2610,20240419,16.86,5390,-43.41,20241022,2610,16.86,20240419,5390,-43.41,20241022,2610,16.86,20240419,3.41,N,223250,500,118 억,,11966574,N,N,0,N,00,N +20241129,151113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-90,5,-2.87,760987835,248216,147.58,3145,3145,3045,4080,2200,3140,3065.83,50.28,0,-48875,3233,3186,3148,3101,3063,3210,3125,119,940,500,2130,5,1,23799324,726,19.30,1.32,12,1.04,158.00,2316.00,5390,20241022,-43.41,2610,20240419,16.86,5390,-43.41,20241022,2610,16.86,20240419,5390,-43.41,20241022,2610,16.86,20240419,3.41,N,223250,500,118 억,,11966574,N,N,0,N,00,N +20241129,141115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-70,5,-2.23,451018150,146681,87.21,3145,3145,3045,4080,2200,3140,3074.82,50.28,0,-40008,3233,3186,3148,3101,3063,3210,3125,119,940,500,2130,5,1,23799324,731,19.43,1.33,12,0.62,158.00,2316.00,5390,20241022,-43.04,2610,20240419,17.62,5390,-43.04,20241022,2610,17.62,20240419,5390,-43.04,20241022,2610,17.62,20240419,3.41,N,223250,500,118 억,,11966574,N,N,0,N,00,N +20241129,131110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-70,5,-2.23,433478685,140967,83.81,3145,3145,3045,4080,2200,3140,3075.04,50.28,0,-39764,3233,3186,3148,3101,3063,3210,3125,119,940,500,2130,5,1,23799324,731,19.43,1.33,12,0.59,158.00,2316.00,5390,20241022,-43.04,2610,20240419,17.62,5390,-43.04,20241022,2610,17.62,20240419,5390,-43.04,20241022,2610,17.62,20240419,3.41,N,223250,500,118 억,,11966574,N,N,0,N,00,N +20241129,121112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,-60,5,-1.91,393479815,127932,76.06,3145,3145,3045,4080,2200,3140,3075.70,50.28,0,-35542,3233,3186,3148,3101,3063,3210,3125,119,940,500,2130,5,1,23799324,733,19.49,1.33,12,0.54,158.00,2316.00,5390,20241022,-42.86,2610,20240419,18.01,5390,-42.86,20241022,2610,18.01,20240419,5390,-42.86,20241022,2610,18.01,20240419,3.41,N,223250,500,118 억,,11966574,N,N,0,N,00,N +20241129,111115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-55,5,-1.75,352650080,114592,68.13,3145,3145,3045,4080,2200,3140,3077.44,50.28,0,-36762,3233,3186,3148,3101,3063,3210,3125,119,940,500,2130,5,1,23799324,734,19.53,1.33,12,0.48,158.00,2316.00,5390,20241022,-42.76,2610,20240419,18.20,5390,-42.76,20241022,2610,18.20,20240419,5390,-42.76,20241022,2610,18.20,20240419,3.41,N,223250,500,118 억,,11966574,N,N,0,N,00,N +20241129,101108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-70,5,-2.23,289977000,94234,56.03,3145,3145,3045,4080,2200,3140,3077.20,50.28,0,-33665,3233,3186,3148,3101,3063,3210,3125,119,940,500,2130,5,1,23799324,731,19.43,1.33,12,0.40,158.00,2316.00,5390,20241022,-43.04,2610,20240419,17.62,5390,-43.04,20241022,2610,17.62,20240419,5390,-43.04,20241022,2610,17.62,20240419,3.41,N,223250,500,118 억,,11966574,N,N,0,N,00,N +20241129,091112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-45,5,-1.43,66212125,21278,12.65,3145,3145,3090,4080,2200,3140,3111.76,50.28,0,-10130,3233,3186,3148,3101,3063,3210,3125,119,940,500,2130,5,1,23799324,737,19.59,1.34,12,0.09,158.00,2316.00,5390,20241022,-42.58,2610,20240419,18.58,5390,-42.58,20241022,2610,18.58,20240419,5390,-42.58,20241022,2610,18.58,20240419,3.41,N,223250,500,118 억,,11966574,N,N,0,N,00,N 20241128,161058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,0,3,0.00,504067045,159849,107.37,3110,3195,3110,4080,2200,3140,3153.42,50.24,0,8742,3210,3175,3125,3090,3040,3192,3107,119,940,500,2130,5,1,23799324,747,19.87,1.36,12,0.67,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,5390,-41.74,20241022,2610,20.31,20240419,5390,-41.74,20241022,2610,20.31,20240419,3.30,N,223250,500,118 억,,11957781,N,N,0,N,00,N 20241128,151118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-5,5,-0.16,456715280,144706,97.20,3110,3195,3110,4080,2200,3140,3156.16,50.24,0,6444,3210,3175,3125,3090,3040,3192,3107,119,940,500,2130,5,1,23799324,746,19.84,1.35,12,0.61,158.00,2316.00,5390,20241022,-41.84,2610,20240419,20.11,5390,-41.84,20241022,2610,20.11,20240419,5390,-41.84,20241022,2610,20.11,20240419,3.30,N,223250,500,118 억,,11957781,N,N,0,N,00,N 20241128,141115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,5,2,0.16,405355955,128317,86.19,3110,3195,3110,4080,2200,3140,3159.02,50.24,0,6323,3210,3175,3125,3090,3040,3192,3107,119,940,500,2130,5,1,23799324,748,19.91,1.36,12,0.54,158.00,2316.00,5390,20241022,-41.65,2610,20240419,20.50,5390,-41.65,20241022,2610,20.50,20240419,5390,-41.65,20241022,2610,20.50,20240419,3.30,N,223250,500,118 억,,11957781,N,N,0,N,00,N diff --git a/223310/price/prices-20241101.csv b/223310/price/prices-20241101.csv index 0ab1e0e754cf..4b7957853419 100644 --- a/223310/price/prices-20241101.csv +++ b/223310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,0,3,0.00,34888520,17170,39.47,2030,2085,1997,2635,1425,2030,2031.95,0.00,0,-2726,2181,2105,2034,1958,1887,2143,1996,23,605,100,1330,5,1,22839375,464,-24.17,1.42,12,0.08,-84.00,1426.00,4665,20240523,-56.48,1381,20240411,46.99,4665,-56.48,20240523,1381,46.99,20240411,4665,-56.48,20240523,1381,46.99,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241129,151113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,20,2,0.99,31879500,15688,36.06,2030,2085,1997,2635,1425,2030,2032.09,0.00,0,-2160,2181,2105,2034,1958,1887,2143,1996,23,605,100,1330,5,1,22839375,468,-24.40,1.44,12,0.07,-84.00,1426.00,4665,20240523,-56.06,1381,20240411,48.44,4665,-56.06,20240523,1381,48.44,20240411,4665,-56.06,20240523,1381,48.44,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241129,141116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-25,5,-1.23,22683570,11130,25.59,2030,2085,1997,2635,1425,2030,2038.06,0.00,0,-1281,2181,2105,2034,1958,1887,2143,1996,23,605,100,1330,5,1,22839375,458,-23.87,1.41,12,0.05,-84.00,1426.00,4665,20240523,-57.02,1381,20240411,45.18,4665,-57.02,20240523,1381,45.18,20240411,4665,-57.02,20240523,1381,45.18,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241129,131110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,10,2,0.49,17351340,8472,19.47,2030,2085,1997,2635,1425,2030,2048.08,0.00,0,-1472,2181,2105,2034,1958,1887,2143,1996,23,605,100,1330,5,1,22839375,466,-24.29,1.43,12,0.04,-84.00,1426.00,4665,20240523,-56.27,1381,20240411,47.72,4665,-56.27,20240523,1381,47.72,20240411,4665,-56.27,20240523,1381,47.72,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241129,121112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-15,5,-0.74,16554250,8081,18.58,2030,2085,1997,2635,1425,2030,2048.54,0.00,0,-1095,2181,2105,2034,1958,1887,2143,1996,23,605,100,1330,5,1,22839375,460,-23.99,1.41,12,0.04,-84.00,1426.00,4665,20240523,-56.81,1381,20240411,45.91,4665,-56.81,20240523,1381,45.91,20240411,4665,-56.81,20240523,1381,45.91,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241129,111115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,0,3,0.00,15474725,7547,17.35,2030,2085,1997,2635,1425,2030,2050.45,0.00,0,-1218,2181,2105,2034,1958,1887,2143,1996,23,605,100,1330,5,1,22839375,464,-24.17,1.42,12,0.03,-84.00,1426.00,4665,20240523,-56.48,1381,20240411,46.99,4665,-56.48,20240523,1381,46.99,20240411,4665,-56.48,20240523,1381,46.99,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241129,101108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,10,2,0.49,12669095,6167,14.18,2030,2085,1997,2635,1425,2030,2054.34,0.00,0,-1238,2181,2105,2034,1958,1887,2143,1996,23,605,100,1330,5,1,22839375,466,-24.29,1.43,12,0.03,-84.00,1426.00,4665,20240523,-56.27,1381,20240411,47.72,4665,-56.27,20240523,1381,47.72,20240411,4665,-56.27,20240523,1381,47.72,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241129,091112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,40,2,1.97,5790715,2827,6.50,2030,2075,1997,2635,1425,2030,2048.36,0.00,0,-977,2181,2105,2034,1958,1887,2143,1996,23,605,100,1330,5,1,22839375,473,-24.64,1.45,12,0.01,-84.00,1426.00,4665,20240523,-55.63,1381,20240411,49.89,4665,-55.63,20240523,1381,49.89,20240411,4665,-55.63,20240523,1381,49.89,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241128,161058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,59,2,2.99,88397328,43498,57.00,1964,2110,1963,2560,1380,1971,2032.22,0.00,0,3632,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,5,1,22839375,464,-24.17,1.42,12,0.19,-84.00,1426.00,4665,20240523,-56.48,1381,20240411,46.99,4665,-56.48,20240523,1381,46.99,20240411,4665,-56.48,20240523,1381,46.99,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241128,151118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,49,2,2.49,85629363,42137,55.22,1964,2110,1963,2560,1380,1971,2032.17,0.00,0,3438,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,5,1,22839375,461,-24.05,1.42,12,0.18,-84.00,1426.00,4665,20240523,-56.70,1381,20240411,46.27,4665,-56.70,20240523,1381,46.27,20240411,4665,-56.70,20240523,1381,46.27,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241128,141115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,59,2,2.99,41157618,20623,27.02,1964,2040,1963,2560,1380,1971,1995.71,0.00,0,2501,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,5,1,22839375,464,-24.17,1.42,12,0.09,-84.00,1426.00,4665,20240523,-56.48,1381,20240411,46.99,4665,-56.48,20240523,1381,46.99,20240411,4665,-56.48,20240523,1381,46.99,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20241101.csv b/224060/price/prices-20241101.csv index 350e6814ddbc..ac8b5f70117b 100644 --- a/224060/price/prices-20241101.csv +++ b/224060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-140,5,-3.23,24208225,5552,125.16,4480,4480,4200,5640,3040,4340,4360.27,0.00,0,-13,4526,4432,4386,4292,4246,4410,4270,24,1300,500,2950,5,1,4748398,199,-2.32,0.42,12,0.12,-1812.00,9952.00,8080,20231214,-48.02,3900,20240912,7.69,7110,-40.93,20240318,3900,7.69,20240912,8080,-48.02,20231214,3900,7.69,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241129,151114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4310,-30,5,-0.69,20563615,4695,105.84,4480,4480,4305,5640,3040,4340,4379.90,0.00,0,-36,4526,4432,4386,4292,4246,4410,4270,24,1300,500,2950,5,1,4748398,205,-2.38,0.43,12,0.10,-1812.00,9952.00,8080,20231214,-46.66,3900,20240912,10.51,7110,-39.38,20240318,3900,10.51,20240912,8080,-46.66,20231214,3900,10.51,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241129,141116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4395,55,2,1.27,16213975,3688,83.14,4480,4480,4315,5640,3040,4340,4396.41,0.00,0,-110,4526,4432,4386,4292,4246,4410,4270,24,1300,500,2950,5,1,4748398,209,-2.43,0.44,12,0.08,-1812.00,9952.00,8080,20231214,-45.61,3900,20240912,12.69,7110,-38.19,20240318,3900,12.69,20240912,8080,-45.61,20231214,3900,12.69,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241129,131111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,60,2,1.38,13372470,3037,68.46,4480,4480,4315,5640,3040,4340,4403.18,0.00,0,-202,4526,4432,4386,4292,4246,4410,4270,24,1300,500,2950,5,1,4748398,209,-2.43,0.44,12,0.06,-1812.00,9952.00,8080,20231214,-45.54,3900,20240912,12.82,7110,-38.12,20240318,3900,12.82,20240912,8080,-45.54,20231214,3900,12.82,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241129,121113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,60,2,1.38,10746410,2436,54.91,4480,4480,4315,5640,3040,4340,4411.50,0.00,0,-300,4526,4432,4386,4292,4246,4410,4270,24,1300,500,2950,5,1,4748398,209,-2.43,0.44,12,0.05,-1812.00,9952.00,8080,20231214,-45.54,3900,20240912,12.82,7110,-38.12,20240318,3900,12.82,20240912,8080,-45.54,20231214,3900,12.82,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241129,111116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,60,2,1.38,4750795,1073,24.19,4480,4480,4315,5640,3040,4340,4427.58,0.00,0,-224,4526,4432,4386,4292,4246,4410,4270,24,1300,500,2950,5,1,4748398,209,-2.43,0.44,12,0.02,-1812.00,9952.00,8080,20231214,-45.54,3900,20240912,12.82,7110,-38.12,20240318,3900,12.82,20240912,8080,-45.54,20231214,3900,12.82,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241129,101108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4460,120,2,2.76,3328490,751,16.93,4480,4480,4315,5640,3040,4340,4432.08,0.00,0,-139,4526,4432,4386,4292,4246,4410,4270,24,1300,500,2950,5,1,4748398,212,-2.46,0.45,12,0.02,-1812.00,9952.00,8080,20231214,-44.80,3900,20240912,14.36,7110,-37.27,20240318,3900,14.36,20240912,8080,-44.80,20231214,3900,14.36,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241129,091113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4320,-20,5,-0.46,121780,28,0.63,4480,4480,4315,5640,3040,4340,4349.29,0.00,0,-13,4526,4432,4386,4292,4246,4410,4270,24,1300,500,2950,5,1,4748398,205,-2.38,0.43,12,0.00,-1812.00,9952.00,8080,20231214,-46.53,3900,20240912,10.77,7110,-39.24,20240318,3900,10.77,20240912,8080,-46.53,20231214,3900,10.77,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241128,161058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,-45,5,-1.03,19470465,4436,47.35,4480,4480,4340,5700,3070,4385,4389.19,0.00,0,-211,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,206,-2.40,0.44,12,0.09,-1812.00,9952.00,8080,20231214,-46.29,3900,20240912,11.28,7110,-38.96,20240318,3900,11.28,20240912,8080,-46.29,20231214,3900,11.28,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241128,151118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,0,3,0.00,18510645,4215,44.99,4480,4480,4340,5700,3070,4385,4391.61,0.00,0,-160,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,208,-2.42,0.44,12,0.09,-1812.00,9952.00,8080,20231214,-45.73,3900,20240912,12.44,7110,-38.33,20240318,3900,12.44,20240912,8080,-45.73,20231214,3900,12.44,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241128,141115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,0,3,0.00,11350030,2575,27.49,4480,4480,4385,5700,3070,4385,4407.78,0.00,0,-211,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,208,-2.42,0.44,12,0.05,-1812.00,9952.00,8080,20231214,-45.73,3900,20240912,12.44,7110,-38.33,20240318,3900,12.44,20240912,8080,-45.73,20231214,3900,12.44,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20241101.csv b/224110/price/prices-20241101.csv index 41114a6ff9f7..714083e66368 100644 --- a/224110/price/prices-20241101.csv +++ b/224110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11570,-160,5,-1.36,432687390,36932,96.68,11600,11920,11510,15240,8220,11730,11715.78,2.67,0,-1734,12116,11922,11766,11572,11416,12020,11670,27,3510,500,8440,10,1,5340000,618,9.59,0.96,12,0.69,1206.00,12086.00,17900,20240403,-35.36,10030,20241122,15.35,17900,-35.36,20240403,10030,15.35,20241122,17900,-35.36,20240403,10030,15.35,20241122,3.84,N,224110,500,26 억,,142599,N,N,0,N,00,N +20241129,151114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11640,-90,5,-0.77,386475450,32944,86.24,11600,11920,11510,15240,8220,11730,11731.28,2.67,0,-1810,12116,11922,11766,11572,11416,12020,11670,27,3510,500,8440,10,1,5340000,622,9.65,0.96,12,0.62,1206.00,12086.00,17900,20240403,-34.97,10030,20241122,16.05,17900,-34.97,20240403,10030,16.05,20241122,17900,-34.97,20240403,10030,16.05,20241122,3.84,N,224110,500,26 억,,142599,N,N,0,N,00,N +20241129,141116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11730,0,3,0.00,307354350,26178,68.53,11600,11920,11510,15240,8220,11730,11740.94,2.67,0,-815,12116,11922,11766,11572,11416,12020,11670,27,3510,500,8440,10,1,5340000,626,9.73,0.97,12,0.49,1206.00,12086.00,17900,20240403,-34.47,10030,20241122,16.95,17900,-34.47,20240403,10030,16.95,20241122,17900,-34.47,20240403,10030,16.95,20241122,3.84,N,224110,500,26 억,,142599,N,N,0,N,00,N +20241129,131111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11700,-30,5,-0.26,290146210,24708,64.68,11600,11920,11510,15240,8220,11730,11743.01,2.67,0,-943,12116,11922,11766,11572,11416,12020,11670,27,3510,500,8440,10,1,5340000,625,9.70,0.97,12,0.46,1206.00,12086.00,17900,20240403,-34.64,10030,20241122,16.65,17900,-34.64,20240403,10030,16.65,20241122,17900,-34.64,20240403,10030,16.65,20241122,3.84,N,224110,500,26 억,,142599,N,N,0,N,00,N +20241129,121113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11750,20,2,0.17,255259310,21721,56.86,11600,11920,11510,15240,8220,11730,11751.73,2.67,0,-1734,12116,11922,11766,11572,11416,12020,11670,27,3510,500,8440,10,1,5340000,627,9.74,0.97,12,0.41,1206.00,12086.00,17900,20240403,-34.36,10030,20241122,17.15,17900,-34.36,20240403,10030,17.15,20241122,17900,-34.36,20240403,10030,17.15,20241122,3.84,N,224110,500,26 억,,142599,N,N,0,N,00,N +20241129,111116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11760,30,2,0.26,225314010,19162,50.16,11600,11920,11510,15240,8220,11730,11758.38,2.67,0,-299,12116,11922,11766,11572,11416,12020,11670,27,3510,500,8440,10,1,5340000,628,9.75,0.97,12,0.36,1206.00,12086.00,17900,20240403,-34.30,10030,20241122,17.25,17900,-34.30,20240403,10030,17.25,20241122,17900,-34.30,20240403,10030,17.25,20241122,3.84,N,224110,500,26 억,,142599,N,N,0,N,00,N +20241129,101109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,-10,5,-0.09,101155980,8666,22.69,11600,11810,11510,15240,8220,11730,11672.73,2.67,0,1190,12116,11922,11766,11572,11416,12020,11670,27,3510,500,8440,10,1,5340000,626,9.72,0.97,12,0.16,1206.00,12086.00,17900,20240403,-34.53,10030,20241122,16.85,17900,-34.53,20240403,10030,16.85,20241122,17900,-34.53,20240403,10030,16.85,20241122,3.84,N,224110,500,26 억,,142599,N,N,0,N,00,N +20241129,091113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11520,-210,5,-1.79,32854940,2836,7.42,11600,11660,11510,15240,8220,11730,11584.86,2.67,0,-284,12116,11922,11766,11572,11416,12020,11670,27,3510,500,8440,10,1,5340000,615,9.55,0.95,12,0.05,1206.00,12086.00,17900,20240403,-35.64,10030,20241122,14.86,17900,-35.64,20240403,10030,14.86,20241122,17900,-35.64,20240403,10030,14.86,20241122,3.84,N,224110,500,26 억,,142599,N,N,0,N,00,N 20241128,161059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11730,-20,5,-0.17,408859500,34712,59.97,11620,11960,11610,15270,8230,11750,11778.65,2.70,0,-1466,12410,12080,11870,11540,11330,11975,11435,27,3520,500,8460,10,1,5340000,626,9.73,0.97,12,0.65,1206.00,12086.00,17900,20240403,-34.47,10030,20241122,16.95,17900,-34.47,20240403,10030,16.95,20241122,17900,-34.47,20240403,10030,16.95,20241122,3.74,N,224110,500,26 억,,144053,N,N,0,N,00,N 20241128,151119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11740,-10,5,-0.09,373584800,31706,54.77,11620,11960,11610,15270,8230,11750,11782.81,2.70,0,-1457,12410,12080,11870,11540,11330,11975,11435,27,3520,500,8460,10,1,5340000,627,9.73,0.97,12,0.59,1206.00,12086.00,17900,20240403,-34.41,10030,20241122,17.05,17900,-34.41,20240403,10030,17.05,20241122,17900,-34.41,20240403,10030,17.05,20241122,3.74,N,224110,500,26 억,,144053,N,N,0,N,00,N 20241128,141116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11800,50,2,0.43,315522690,26781,46.27,11620,11960,11610,15270,8230,11750,11781.63,2.70,0,-1783,12410,12080,11870,11540,11330,11975,11435,27,3520,500,8460,10,1,5340000,630,9.78,0.98,12,0.50,1206.00,12086.00,17900,20240403,-34.08,10030,20241122,17.65,17900,-34.08,20240403,10030,17.65,20241122,17900,-34.08,20240403,10030,17.65,20241122,3.74,N,224110,500,26 억,,144053,N,N,0,N,00,N diff --git a/224760/price/prices-20241101.csv b/224760/price/prices-20241101.csv index 16b2338d5a48..52c2d7f8738e 100644 --- a/224760/price/prices-20241101.csv +++ b/224760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161058,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241129,151114,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241129,141117,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241129,131111,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241129,121113,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241129,111116,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241129,101109,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241129,091113,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241128,161059,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241128,151119,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241128,141116,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20241101.csv b/224810/price/prices-20241101.csv index c2ef568345ae..1eb63ce29ed4 100644 --- a/224810/price/prices-20241101.csv +++ b/224810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161059,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-110,5,-3.54,300000,100,0.00,3000,3000,3000,3575,2645,3110,3000.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,126,-2.08,1.02,12,0.00,-1445.00,2944.00,3395,20231128,-11.63,1636,20240503,83.37,3350,-10.45,20240124,1636,83.37,20240503,3395,-11.63,20231204,1636,83.37,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241129,151114,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-110,5,-3.54,300000,100,0.00,3000,3000,3000,3575,2645,3110,3000.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,126,-2.08,1.02,12,0.00,-1445.00,2944.00,3395,20231128,-11.63,1636,20240503,83.37,3350,-10.45,20240124,1636,83.37,20240503,3395,-11.63,20231204,1636,83.37,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241129,141117,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-110,5,-3.54,300000,100,0.00,3000,3000,3000,3575,2645,3110,3000.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,126,-2.08,1.02,12,0.00,-1445.00,2944.00,3395,20231128,-11.63,1636,20240503,83.37,3350,-10.45,20240124,1636,83.37,20240503,3395,-11.63,20231204,1636,83.37,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241129,131112,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-110,5,-3.54,300000,100,0.00,3000,3000,3000,3575,2645,3110,3000.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,126,-2.08,1.02,12,0.00,-1445.00,2944.00,3395,20231128,-11.63,1636,20240503,83.37,3350,-10.45,20240124,1636,83.37,20240503,3395,-11.63,20231204,1636,83.37,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241129,121114,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231204,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241129,111116,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231204,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241129,101109,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231204,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241129,091114,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231204,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241128,161059,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241128,151119,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241128,141116,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20241101.csv b/225190/price/prices-20241101.csv index 9c1a537cedad..115f7e13a0fa 100644 --- a/225190/price/prices-20241101.csv +++ b/225190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,730,2,26.64,222154921750,67433447,2165.89,2745,3515,2745,3560,1920,2740,3294.00,0.35,0,479845,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1761,247.86,5.85,12,132.88,14.00,593.00,3760,20241112,-7.71,1466,20240806,136.70,3760,-7.71,20241112,1466,136.70,20240806,9750,-64.41,20231201,1466,136.70,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N +20241129,151115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3390,650,2,23.72,211600886170,64360929,2067.21,2745,3515,2745,3560,1920,2740,3287.74,0.35,0,541282,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1720,242.14,5.72,12,126.82,14.00,593.00,3760,20241112,-9.84,1466,20240806,131.24,3760,-9.84,20241112,1466,131.24,20240806,9750,-65.23,20231201,1466,131.24,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N +20241129,141117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3455,715,2,26.09,181739195110,55599846,1785.81,2745,3515,2745,3560,1920,2740,3268.71,0.35,0,436156,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1753,246.79,5.83,12,109.56,14.00,593.00,3760,20241112,-8.11,1466,20240806,135.68,3760,-8.11,20241112,1466,135.68,20240806,9750,-64.56,20231201,1466,135.68,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N +20241129,131112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3440,700,2,25.55,166746535985,51263986,1646.55,2745,3495,2745,3560,1920,2740,3252.72,0.35,0,325825,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1746,245.71,5.80,12,101.02,14.00,593.00,3760,20241112,-8.51,1466,20240806,134.65,3760,-8.51,20241112,1466,134.65,20240806,9750,-64.72,20231201,1466,134.65,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N +20241129,121114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3385,645,2,23.54,136734426095,42542946,1366.44,2745,3430,2745,3560,1920,2740,3214.05,0.35,0,424718,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1718,241.79,5.71,12,83.83,14.00,593.00,3760,20241112,-9.97,1466,20240806,130.90,3760,-9.97,20241112,1466,130.90,20240806,9750,-65.28,20231201,1466,130.90,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N +20241129,111117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3250,510,2,18.61,112460056850,35227755,1131.48,2745,3355,2745,3560,1920,2740,3192.39,0.35,0,249144,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1649,232.14,5.48,12,69.42,14.00,593.00,3760,20241112,-13.56,1466,20240806,121.69,3760,-13.56,20241112,1466,121.69,20240806,9750,-66.67,20231201,1466,121.69,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N +20241129,101110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3230,490,2,17.88,83941141675,26492685,850.92,2745,3355,2745,3560,1920,2740,3168.49,0.35,0,133155,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1639,230.71,5.45,12,52.20,14.00,593.00,3760,20241112,-14.10,1466,20240806,120.33,3760,-14.10,20241112,1466,120.33,20240806,9750,-66.87,20231201,1466,120.33,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N +20241129,091114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,95,2,3.47,1309778370,465966,14.97,2745,2845,2745,3560,1920,2740,2811.11,0.35,0,82766,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1439,202.50,4.78,12,0.92,14.00,593.00,3760,20241112,-24.60,1466,20240806,93.38,3760,-24.60,20241112,1466,93.38,20240806,9750,-70.92,20231201,1466,93.38,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N 20241128,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,5,2,0.18,8472251915,3033245,59.89,2720,2870,2715,3555,1915,2735,2793.46,0.23,0,60085,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1391,195.71,4.62,12,5.98,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N 20241128,151120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,5,2,0.18,8211325885,2938125,58.02,2720,2870,2715,3555,1915,2735,2794.96,0.23,0,70020,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1391,195.71,4.62,12,5.79,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N 20241128,141117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,5,2,0.18,7472889930,2670365,52.73,2720,2870,2715,3555,1915,2735,2798.69,0.23,0,73406,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1391,195.71,4.62,12,5.26,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N diff --git a/225220/price/prices-20241101.csv b/225220/price/prices-20241101.csv index 1e32b0f27c9d..f3ed26b373de 100644 --- a/225220/price/prices-20241101.csv +++ b/225220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161059,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2240,-105,5,-4.48,91479950,40720,411.81,2345,2400,2120,3045,1645,2345,2246.63,0.66,0,-10432,2405,2375,2350,2320,2295,2362,2307,96,700,500,1640,5,1,19190021,430,-7.80,0.44,12,0.21,-287.00,5136.00,5140,20240819,-56.42,2120,20241129,5.66,5140,-56.42,20240819,2120,5.66,20241129,5140,-56.42,20240819,2120,5.66,20241129,2.41,N,225220,500,95 억,,127108,N,N,0,N,00,N +20241129,151115,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2225,-120,5,-5.12,72708880,32336,327.02,2345,2400,2120,3045,1645,2345,2248.54,0.66,0,-9049,2405,2375,2350,2320,2295,2362,2307,96,700,500,1640,5,1,19190021,427,-7.75,0.43,12,0.17,-287.00,5136.00,5140,20240819,-56.71,2120,20241129,4.95,5140,-56.71,20240819,2120,4.95,20241129,5140,-56.71,20240819,2120,4.95,20241129,2.41,N,225220,500,95 억,,127108,N,N,0,N,00,N +20241129,141117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-95,5,-4.05,39225270,17226,174.21,2345,2400,2245,3045,1645,2345,2277.10,0.66,0,-8135,2405,2375,2350,2320,2295,2362,2307,96,700,500,1640,5,1,19190021,432,-7.84,0.44,12,0.09,-287.00,5136.00,5140,20240819,-56.23,2175,20241125,3.45,5140,-56.23,20240819,2175,3.45,20241125,5140,-56.23,20240819,2175,3.45,20241125,2.41,N,225220,500,95 억,,127108,N,N,0,N,00,N +20241129,131112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,-90,5,-3.84,27202080,11893,120.28,2345,2400,2255,3045,1645,2345,2287.23,0.66,0,-7812,2405,2375,2350,2320,2295,2362,2307,96,700,500,1640,5,1,19190021,433,-7.86,0.44,12,0.06,-287.00,5136.00,5140,20240819,-56.13,2175,20241125,3.68,5140,-56.13,20240819,2175,3.68,20241125,5140,-56.13,20240819,2175,3.68,20241125,2.41,N,225220,500,95 억,,127108,N,N,0,N,00,N +20241129,121114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,-75,5,-3.20,24027365,10492,106.11,2345,2400,2270,3045,1645,2345,2290.07,0.66,0,-7631,2405,2375,2350,2320,2295,2362,2307,96,700,500,1640,5,1,19190021,436,-7.91,0.44,12,0.05,-287.00,5136.00,5140,20240819,-55.84,2175,20241125,4.37,5140,-55.84,20240819,2175,4.37,20241125,5140,-55.84,20240819,2175,4.37,20241125,2.41,N,225220,500,95 억,,127108,N,N,0,N,00,N +20241129,111117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,-55,5,-2.35,21582515,9417,95.24,2345,2400,2270,3045,1645,2345,2291.87,0.66,0,-7237,2405,2375,2350,2320,2295,2362,2307,96,700,500,1640,5,1,19190021,439,-7.98,0.45,12,0.05,-287.00,5136.00,5140,20240819,-55.45,2175,20241125,5.29,5140,-55.45,20240819,2175,5.29,20241125,5140,-55.45,20240819,2175,5.29,20241125,2.41,N,225220,500,95 억,,127108,N,N,0,N,00,N +20241129,101110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-45,5,-1.92,13589740,5905,59.72,2345,2400,2280,3045,1645,2345,2301.40,0.66,0,-5761,2405,2375,2350,2320,2295,2362,2307,96,700,500,1640,5,1,19190021,441,-8.01,0.45,12,0.03,-287.00,5136.00,5140,20240819,-55.25,2175,20241125,5.75,5140,-55.25,20240819,2175,5.75,20241125,5140,-55.25,20240819,2175,5.75,20241125,2.41,N,225220,500,95 억,,127108,N,N,0,N,00,N +20241129,091114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,-30,5,-1.28,3751260,1615,16.33,2345,2400,2315,3045,1645,2345,2322.76,0.66,0,-1515,2405,2375,2350,2320,2295,2362,2307,96,700,500,1640,5,1,19190021,444,-8.07,0.45,12,0.01,-287.00,5136.00,5140,20240819,-54.96,2175,20241125,6.44,5140,-54.96,20240819,2175,6.44,20241125,5140,-54.96,20240819,2175,6.44,20241125,2.41,N,225220,500,95 억,,127108,N,N,0,N,00,N 20241128,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,-20,5,-0.85,23130315,9882,71.67,2365,2380,2325,3070,1660,2365,2340.65,0.66,0,-208,2435,2400,2370,2335,2305,2417,2352,96,705,500,1650,5,1,19190021,450,-8.17,0.46,12,0.05,-287.00,5136.00,5140,20240819,-54.38,2175,20241125,7.82,5140,-54.38,20240819,2175,7.82,20241125,5140,-54.38,20240819,2175,7.82,20241125,2.43,N,225220,500,95 억,,127316,N,N,0,N,00,N 20241128,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,-15,5,-0.63,21778460,9304,67.48,2365,2380,2325,3070,1660,2365,2340.76,0.66,0,-187,2435,2400,2370,2335,2305,2417,2352,96,705,500,1650,5,1,19190021,451,-8.19,0.46,12,0.05,-287.00,5136.00,5140,20240819,-54.28,2175,20241125,8.05,5140,-54.28,20240819,2175,8.05,20241125,5140,-54.28,20240819,2175,8.05,20241125,2.43,N,225220,500,95 억,,127316,N,N,0,N,00,N 20241128,141117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,-15,5,-0.63,13123885,5600,40.62,2365,2380,2325,3070,1660,2365,2343.55,0.66,0,-659,2435,2400,2370,2335,2305,2417,2352,96,705,500,1650,5,1,19190021,451,-8.19,0.46,12,0.03,-287.00,5136.00,5140,20240819,-54.28,2175,20241125,8.05,5140,-54.28,20240819,2175,8.05,20241125,5140,-54.28,20240819,2175,8.05,20241125,2.43,N,225220,500,95 억,,127316,N,N,0,N,00,N diff --git a/225430/price/prices-20241101.csv b/225430/price/prices-20241101.csv index 1cfb6321c1f2..7766c5d95e78 100644 --- a/225430/price/prices-20241101.csv +++ b/225430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,715,6,2,0.85,56428494,77978,201.57,710,770,700,921,497,709,723.65,0.27,0,3546,716,712,706,702,696,714,704,28,212,100,490,1,1,27887050,199,-15.21,0.56,12,0.28,-47.00,1272.00,1148,20240103,-37.72,650,20241025,10.00,1148,-37.72,20240103,650,10.00,20241025,1148,-37.72,20240103,650,10.00,20241025,0.01,N,225430,100,27 억,,76679,N,N,0,N,00,N +20241129,151115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,705,-4,5,-0.56,55587514,76796,198.52,710,770,700,921,497,709,723.83,0.27,0,3971,716,712,706,702,696,714,704,28,212,100,490,1,1,27887050,197,-15.00,0.55,12,0.28,-47.00,1272.00,1148,20240103,-38.59,650,20241025,8.46,1148,-38.59,20240103,650,8.46,20241025,1148,-38.59,20240103,650,8.46,20241025,0.01,N,225430,100,27 억,,76679,N,N,0,N,00,N +20241129,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,707,-2,5,-0.28,53522554,73871,190.96,710,770,700,921,497,709,724.54,0.27,0,3417,716,712,706,702,696,714,704,28,212,100,490,1,1,27887050,197,-15.04,0.56,12,0.26,-47.00,1272.00,1148,20240103,-38.41,650,20241025,8.77,1148,-38.41,20240103,650,8.77,20241025,1148,-38.41,20240103,650,8.77,20241025,0.01,N,225430,100,27 억,,76679,N,N,0,N,00,N +20241129,131113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,714,5,2,0.71,52479639,72408,187.17,710,770,700,921,497,709,724.78,0.27,0,3359,716,712,706,702,696,714,704,28,212,100,490,1,1,27887050,199,-15.19,0.56,12,0.26,-47.00,1272.00,1148,20240103,-37.80,650,20241025,9.85,1148,-37.80,20240103,650,9.85,20241025,1148,-37.80,20240103,650,9.85,20241025,0.01,N,225430,100,27 억,,76679,N,N,0,N,00,N +20241129,121115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,-9,5,-1.27,51744922,71373,184.50,710,770,700,921,497,709,724.99,0.27,0,3359,716,712,706,702,696,714,704,28,212,100,490,1,1,27887050,195,-14.89,0.55,12,0.26,-47.00,1272.00,1148,20240103,-39.02,650,20241025,7.69,1148,-39.02,20240103,650,7.69,20241025,1148,-39.02,20240103,650,7.69,20241025,0.01,N,225430,100,27 억,,76679,N,N,0,N,00,N +20241129,111117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,1,2,0.14,48009720,66062,170.77,710,770,701,921,497,709,726.74,0.27,0,3255,716,712,706,702,696,714,704,28,212,100,490,1,1,27887050,198,-15.11,0.56,12,0.24,-47.00,1272.00,1148,20240103,-38.15,650,20241025,9.23,1148,-38.15,20240103,650,9.23,20241025,1148,-38.15,20240103,650,9.23,20241025,0.01,N,225430,100,27 억,,76679,N,N,0,N,00,N +20241129,101110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,737,28,2,3.95,17233920,24133,62.38,710,740,705,921,497,709,714.12,0.27,0,849,716,712,706,702,696,714,704,28,212,100,490,1,1,27887050,206,-15.68,0.58,12,0.09,-47.00,1272.00,1148,20240103,-35.80,650,20241025,13.38,1148,-35.80,20240103,650,13.38,20241025,1148,-35.80,20240103,650,13.38,20241025,0.01,N,225430,100,27 억,,76679,N,N,0,N,00,N +20241129,091115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,713,4,2,0.56,3561,5,0.01,710,713,710,921,497,709,712.20,0.27,0,0,716,712,706,702,696,714,704,28,212,100,490,1,1,27887050,199,-15.17,0.56,12,0.00,-47.00,1272.00,1148,20240103,-37.89,650,20241025,9.69,1148,-37.89,20240103,650,9.69,20241025,1148,-37.89,20240103,650,9.69,20241025,0.01,N,225430,100,27 억,,76679,N,N,0,N,00,N 20241128,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,709,0,3,0.00,27266322,38685,178.08,701,710,700,921,497,709,704.83,0.28,0,-228,723,716,706,699,689,711,694,28,212,100,490,1,1,27887050,198,-15.09,0.56,12,0.14,-47.00,1272.00,1148,20240103,-38.24,650,20241025,9.08,1148,-38.24,20240103,650,9.08,20241025,1148,-38.24,20240103,650,9.08,20241025,0.01,N,225430,100,27 억,,76907,N,N,0,N,00,N 20241128,151120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,-9,5,-1.27,27102544,38454,177.02,701,710,700,921,497,709,704.80,0.28,0,-228,723,716,706,699,689,711,694,28,212,100,490,1,1,27887050,195,-14.89,0.55,12,0.14,-47.00,1272.00,1148,20240103,-39.02,650,20241025,7.69,1148,-39.02,20240103,650,7.69,20241025,1148,-39.02,20240103,650,7.69,20241025,0.01,N,225430,100,27 억,,76907,N,N,0,N,00,N 20241128,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,-9,5,-1.27,19558242,27776,127.86,701,710,700,921,497,709,704.14,0.28,0,-15,723,716,706,699,689,711,694,28,212,100,490,1,1,27887050,195,-14.89,0.55,12,0.10,-47.00,1272.00,1148,20240103,-39.02,650,20241025,7.69,1148,-39.02,20240103,650,7.69,20241025,1148,-39.02,20240103,650,7.69,20241025,0.01,N,225430,100,27 억,,76907,N,N,0,N,00,N diff --git a/225530/price/prices-20241101.csv b/225530/price/prices-20241101.csv index cfdb3aa4e064..1f2542eda546 100644 --- a/225530/price/prices-20241101.csv +++ b/225530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3640,-60,5,-1.62,54915380,15051,113.28,3725,3740,3630,4810,2590,3700,3648.62,0.32,0,137,3746,3722,3696,3672,3646,3710,3660,182,1110,500,2660,5,1,36338727,1323,7.93,1.39,12,0.04,459.00,2619.00,5920,20240304,-38.51,3360,20241114,8.33,5920,-38.51,20240304,3360,8.33,20241114,5920,-38.51,20240304,3360,8.33,20241114,0.74,N,225530,500,181 억,,117534,N,N,0,N,00,N +20241129,151116,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3650,-50,5,-1.35,51484105,14109,106.19,3725,3740,3630,4810,2590,3700,3649.03,0.32,0,545,3746,3722,3696,3672,3646,3710,3660,182,1110,500,2660,5,1,36338727,1326,7.95,1.39,12,0.04,459.00,2619.00,5920,20240304,-38.34,3360,20241114,8.63,5920,-38.34,20240304,3360,8.63,20241114,5920,-38.34,20240304,3360,8.63,20241114,0.74,N,225530,500,181 억,,117534,N,N,0,N,00,N +20241129,141118,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3670,-30,5,-0.81,49825435,13654,102.77,3725,3740,3630,4810,2590,3700,3649.15,0.32,0,970,3746,3722,3696,3672,3646,3710,3660,182,1110,500,2660,5,1,36338727,1334,8.00,1.40,12,0.04,459.00,2619.00,5920,20240304,-38.01,3360,20241114,9.23,5920,-38.01,20240304,3360,9.23,20241114,5920,-38.01,20240304,3360,9.23,20241114,0.74,N,225530,500,181 억,,117534,N,N,0,N,00,N +20241129,131113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3660,-40,5,-1.08,45592490,12492,94.02,3725,3740,3630,4810,2590,3700,3649.74,0.32,0,982,3746,3722,3696,3672,3646,3710,3660,182,1110,500,2660,5,1,36338727,1330,7.97,1.40,12,0.03,459.00,2619.00,5920,20240304,-38.18,3360,20241114,8.93,5920,-38.18,20240304,3360,8.93,20241114,5920,-38.18,20240304,3360,8.93,20241114,0.74,N,225530,500,181 억,,117534,N,N,0,N,00,N +20241129,121115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3665,-35,5,-0.95,41866955,11467,86.31,3725,3740,3635,4810,2590,3700,3651.08,0.32,0,805,3746,3722,3696,3672,3646,3710,3660,182,1110,500,2660,5,1,36338727,1332,7.98,1.40,12,0.03,459.00,2619.00,5920,20240304,-38.09,3360,20241114,9.08,5920,-38.09,20240304,3360,9.08,20241114,5920,-38.09,20240304,3360,9.08,20241114,0.74,N,225530,500,181 억,,117534,N,N,0,N,00,N +20241129,111118,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3660,-40,5,-1.08,32140140,8798,66.22,3725,3740,3645,4810,2590,3700,3653.12,0.32,0,473,3746,3722,3696,3672,3646,3710,3660,182,1110,500,2660,5,1,36338727,1330,7.97,1.40,12,0.02,459.00,2619.00,5920,20240304,-38.18,3360,20241114,8.93,5920,-38.18,20240304,3360,8.93,20241114,5920,-38.18,20240304,3360,8.93,20241114,0.74,N,225530,500,181 억,,117534,N,N,0,N,00,N +20241129,101111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3665,-35,5,-0.95,15792140,4318,32.50,3725,3740,3650,4810,2590,3700,3657.28,0.32,0,536,3746,3722,3696,3672,3646,3710,3660,182,1110,500,2660,5,1,36338727,1332,7.98,1.40,12,0.01,459.00,2619.00,5920,20240304,-38.09,3360,20241114,9.08,5920,-38.09,20240304,3360,9.08,20241114,5920,-38.09,20240304,3360,9.08,20241114,0.74,N,225530,500,181 억,,117534,N,N,0,N,00,N +20241129,091115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3685,-15,5,-0.41,576350,156,1.17,3725,3740,3680,4810,2590,3700,3694.55,0.32,0,-17,3746,3722,3696,3672,3646,3710,3660,182,1110,500,2660,5,1,36338727,1339,8.03,1.41,12,0.00,459.00,2619.00,5920,20240304,-37.75,3360,20241114,9.67,5920,-37.75,20240304,3360,9.67,20241114,5920,-37.75,20240304,3360,9.67,20241114,0.74,N,225530,500,181 억,,117534,N,N,0,N,00,N 20241128,161100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3700,0,3,0.00,48975990,13286,84.11,3720,3720,3670,4810,2590,3700,3686.29,0.32,0,335,3756,3727,3711,3682,3666,3720,3675,182,1110,500,2660,5,1,36338727,1345,8.06,1.41,12,0.04,459.00,2619.00,5920,20240304,-37.50,3360,20241114,10.12,5920,-37.50,20240304,3360,10.12,20241114,5920,-37.50,20240304,3360,10.12,20241114,0.74,N,225530,500,181 억,,117199,N,N,0,N,00,N 20241128,151121,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3700,0,3,0.00,48665190,13202,83.58,3720,3720,3670,4810,2590,3700,3686.20,0.32,0,376,3756,3727,3711,3682,3666,3720,3675,182,1110,500,2660,5,1,36338727,1345,8.06,1.41,12,0.04,459.00,2619.00,5920,20240304,-37.50,3360,20241114,10.12,5920,-37.50,20240304,3360,10.12,20241114,5920,-37.50,20240304,3360,10.12,20241114,0.74,N,225530,500,181 억,,117199,N,N,0,N,00,N 20241128,141118,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3700,0,3,0.00,44460030,12064,76.37,3720,3720,3670,4810,2590,3700,3685.35,0.32,0,1108,3756,3727,3711,3682,3666,3720,3675,182,1110,500,2660,5,1,36338727,1345,8.06,1.41,12,0.03,459.00,2619.00,5920,20240304,-37.50,3360,20241114,10.12,5920,-37.50,20240304,3360,10.12,20241114,5920,-37.50,20240304,3360,10.12,20241114,0.74,N,225530,500,181 억,,117199,N,N,0,N,00,N diff --git a/225570/price/prices-20241101.csv b/225570/price/prices-20241101.csv index abdc8d63c93e..f0162136daad 100644 --- a/225570/price/prices-20241101.csv +++ b/225570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161100,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13480,-210,5,-1.53,3780764520,280561,68.94,13800,13800,13350,17790,9590,13690,13475.34,4.67,0,-47294,14216,13952,13776,13512,13336,14085,13645,329,4100,500,9580,10,1,65860174,8878,78.37,2.99,12,0.43,172.00,4505.00,30950,20240809,-56.45,12570,20240416,7.24,30950,-56.45,20240809,12570,7.24,20240416,30950,-56.45,20240809,12570,7.24,20240416,2.56,N,225570,500,329 억,,3074215,N,N,2124,N,00,N +20241129,151116,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13530,-160,5,-1.17,3597923360,267012,65.61,13800,13800,13350,17790,9590,13690,13474.47,4.67,0,-48069,14216,13952,13776,13512,13336,14085,13645,329,4100,500,9580,10,1,65860174,8911,78.66,3.00,12,0.41,172.00,4505.00,30950,20240809,-56.28,12570,20240416,7.64,30950,-56.28,20240809,12570,7.64,20240416,30950,-56.28,20240809,12570,7.64,20240416,2.56,N,225570,500,329 억,,3074215,N,N,1800,N,00,N +20241129,141118,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13570,-120,5,-0.88,3209610310,238335,58.56,13800,13800,13350,17790,9590,13690,13466.46,4.67,0,-51733,14216,13952,13776,13512,13336,14085,13645,329,4100,500,9580,10,1,65860174,8937,78.90,3.01,12,0.36,172.00,4505.00,30950,20240809,-56.16,12570,20240416,7.96,30950,-56.16,20240809,12570,7.96,20240416,30950,-56.16,20240809,12570,7.96,20240416,2.56,N,225570,500,329 억,,3074215,N,N,1800,N,00,N +20241129,131113,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13560,-130,5,-0.95,2841548510,211209,51.90,13800,13800,13350,17790,9590,13690,13453.32,4.67,0,-53000,14216,13952,13776,13512,13336,14085,13645,329,4100,500,9580,10,1,65860174,8931,78.84,3.01,12,0.32,172.00,4505.00,30950,20240809,-56.19,12570,20240416,7.88,30950,-56.19,20240809,12570,7.88,20240416,30950,-56.19,20240809,12570,7.88,20240416,2.56,N,225570,500,329 억,,3074215,N,N,1800,N,00,N +20241129,121115,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13480,-210,5,-1.53,2565845570,190792,46.88,13800,13800,13350,17790,9590,13690,13447.93,4.67,0,-56949,14216,13952,13776,13512,13336,14085,13645,329,4100,500,9580,10,1,65860174,8878,78.37,2.99,12,0.29,172.00,4505.00,30950,20240809,-56.45,12570,20240416,7.24,30950,-56.45,20240809,12570,7.24,20240416,30950,-56.45,20240809,12570,7.24,20240416,2.56,N,225570,500,329 억,,3074215,N,N,1800,N,00,N +20241129,111118,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13430,-260,5,-1.90,2312849740,171976,42.26,13800,13800,13350,17790,9590,13690,13448.17,4.67,0,-64463,14216,13952,13776,13512,13336,14085,13645,329,4100,500,9580,10,1,65860174,8845,78.08,2.98,12,0.26,172.00,4505.00,30950,20240809,-56.61,12570,20240416,6.84,30950,-56.61,20240809,12570,6.84,20240416,30950,-56.61,20240809,12570,6.84,20240416,2.56,N,225570,500,329 억,,3074215,N,N,1800,N,00,N +20241129,101111,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13390,-300,5,-2.19,1923653910,143022,35.14,13800,13800,13350,17790,9590,13690,13449.44,4.67,0,-71384,14216,13952,13776,13512,13336,14085,13645,329,4100,500,9580,10,1,65860174,8819,77.85,2.97,12,0.22,172.00,4505.00,30950,20240809,-56.74,12570,20240416,6.52,30950,-56.74,20240809,12570,6.52,20240416,30950,-56.74,20240809,12570,6.52,20240416,2.56,N,225570,500,329 억,,3074215,N,N,1800,N,00,N +20241129,091115,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13410,-280,5,-2.05,782003190,57788,14.20,13800,13800,13400,17790,9590,13690,13531.28,4.67,0,-40292,14216,13952,13776,13512,13336,14085,13645,329,4100,500,9580,10,1,65860174,8832,77.97,2.98,12,0.09,172.00,4505.00,30950,20240809,-56.67,12570,20240416,6.68,30950,-56.67,20240809,12570,6.68,20240416,30950,-56.67,20240809,12570,6.68,20240416,2.56,N,225570,500,329 억,,3074215,N,N,1800,N,00,N 20241128,161101,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,90,2,0.66,5572739080,404715,116.17,13630,14040,13600,17680,9520,13600,13769.56,4.69,0,-12664,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9016,79.59,3.04,12,0.61,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1800,N,00,N 20241128,151121,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13660,60,2,0.44,5422142760,393707,113.01,13630,14040,13600,17680,9520,13600,13772.03,4.69,0,-12664,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,8996,79.42,3.03,12,0.60,172.00,4505.00,30950,20240809,-55.86,12570,20240416,8.67,30950,-55.86,20240809,12570,8.67,20240416,30950,-55.86,20240809,12570,8.67,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N 20241128,141118,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,90,2,0.66,5184214920,376299,108.02,13630,14040,13600,17680,9520,13600,13776.85,4.69,0,-15467,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9016,79.59,3.04,12,0.57,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N diff --git a/225590/price/prices-20241101.csv b/225590/price/prices-20241101.csv index 74ee736caab4..8dc7e66045ad 100644 --- a/225590/price/prices-20241101.csv +++ b/225590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161101,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,900,8,2,0.90,27550399,30701,46.92,892,910,885,1159,625,892,897.38,0.75,0,-1802,928,910,901,883,874,905,878,27,267,100,640,1,1,26636713,240,3.78,0.32,12,0.12,238.00,2828.00,1315,20231123,-31.56,778,20240805,15.68,1248,-27.88,20240109,778,15.68,20240805,1310,-31.30,20231130,778,15.68,20240805,0.75,N,225590,100,26 억,,198501,N,N,0,N,00,N +20241129,151116,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,907,15,2,1.68,27236278,30352,46.39,892,910,885,1159,625,892,897.35,0.75,0,-1664,928,910,901,883,874,905,878,27,267,100,640,1,1,26636713,242,3.81,0.32,12,0.11,238.00,2828.00,1315,20231123,-31.03,778,20240805,16.58,1248,-27.32,20240109,778,16.58,20240805,1310,-30.76,20231130,778,16.58,20240805,0.75,N,225590,100,26 억,,198501,N,N,0,N,00,N +20241129,141119,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,900,8,2,0.90,24567640,27392,41.87,892,910,885,1159,625,892,896.89,0.75,0,-1650,928,910,901,883,874,905,878,27,267,100,640,1,1,26636713,240,3.78,0.32,12,0.10,238.00,2828.00,1315,20231123,-31.56,778,20240805,15.68,1248,-27.88,20240109,778,15.68,20240805,1310,-31.30,20231130,778,15.68,20240805,0.75,N,225590,100,26 억,,198501,N,N,0,N,00,N +20241129,131113,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,898,6,2,0.67,22553232,25169,38.47,892,910,885,1159,625,892,896.07,0.75,0,-1403,928,910,901,883,874,905,878,27,267,100,640,1,1,26636713,239,3.77,0.32,12,0.09,238.00,2828.00,1315,20231123,-31.71,778,20240805,15.42,1248,-28.04,20240109,778,15.42,20240805,1310,-31.45,20231130,778,15.42,20240805,0.75,N,225590,100,26 억,,198501,N,N,0,N,00,N +20241129,121116,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,897,5,2,0.56,21193341,23662,36.16,892,910,885,1159,625,892,895.67,0.75,0,-1403,928,910,901,883,874,905,878,27,267,100,640,1,1,26636713,239,3.77,0.32,12,0.09,238.00,2828.00,1315,20231123,-31.79,778,20240805,15.30,1248,-28.12,20240109,778,15.30,20240805,1310,-31.53,20231130,778,15.30,20240805,0.75,N,225590,100,26 억,,198501,N,N,0,N,00,N +20241129,111118,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,896,4,2,0.45,19547462,21838,33.38,892,910,885,1159,625,892,895.11,0.75,0,-1436,928,910,901,883,874,905,878,27,267,100,640,1,1,26636713,239,3.76,0.32,12,0.08,238.00,2828.00,1315,20231123,-31.86,778,20240805,15.17,1248,-28.21,20240109,778,15.17,20240805,1310,-31.60,20231130,778,15.17,20240805,0.75,N,225590,100,26 억,,198501,N,N,0,N,00,N +20241129,101111,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,899,7,2,0.78,15128662,16933,25.88,892,910,885,1159,625,892,893.44,0.75,0,-1646,928,910,901,883,874,905,878,27,267,100,640,1,1,26636713,239,3.78,0.32,12,0.06,238.00,2828.00,1315,20231123,-31.63,778,20240805,15.55,1248,-27.96,20240109,778,15.55,20240805,1310,-31.37,20231130,778,15.55,20240805,0.75,N,225590,100,26 억,,198501,N,N,0,N,00,N +20241129,091116,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,893,1,2,0.11,5027946,5636,8.61,892,897,892,1159,625,892,892.11,0.75,0,-678,928,910,901,883,874,905,878,27,267,100,640,1,1,26636713,238,3.75,0.32,12,0.02,238.00,2828.00,1315,20231123,-32.09,778,20240805,14.78,1248,-28.45,20240109,778,14.78,20240805,1310,-31.83,20231130,778,14.78,20240805,0.75,N,225590,100,26 억,,198501,N,N,0,N,00,N 20241128,161101,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,892,-19,5,-2.09,59319954,65428,182.51,912,919,892,1184,638,911,906.64,0.74,0,1656,921,915,905,899,889,919,903,27,273,100,650,1,1,26636713,238,3.75,0.32,12,0.25,238.00,2828.00,1315,20231123,-32.17,778,20240805,14.65,1248,-28.53,20240109,778,14.65,20240805,1310,-31.91,20231130,778,14.65,20240805,0.75,N,225590,100,26 억,,196841,N,N,0,N,00,N 20241128,151121,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,905,-6,5,-0.66,52103490,57341,159.95,912,919,900,1184,638,911,908.66,0.74,0,5439,921,915,905,899,889,919,903,27,273,100,650,1,1,26636713,241,3.80,0.32,12,0.22,238.00,2828.00,1315,20231123,-31.18,778,20240805,16.32,1248,-27.48,20240109,778,16.32,20240805,1310,-30.92,20231130,778,16.32,20240805,0.75,N,225590,100,26 억,,196841,N,N,0,N,00,N 20241128,141118,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,906,-5,5,-0.55,50627131,55711,155.40,912,919,901,1184,638,911,908.75,0.74,0,6968,921,915,905,899,889,919,903,27,273,100,650,1,1,26636713,241,3.81,0.32,12,0.21,238.00,2828.00,1315,20231123,-31.10,778,20240805,16.45,1248,-27.40,20240109,778,16.45,20240805,1310,-30.84,20231130,778,16.45,20240805,0.75,N,225590,100,26 억,,196841,N,N,0,N,00,N diff --git a/226320/price/prices-20241101.csv b/226320/price/prices-20241101.csv index 5fe32bced5f2..de4df8e694ae 100644 --- a/226320/price/prices-20241101.csv +++ b/226320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161101,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10870,-30,5,-0.28,63038050,5815,38.80,11110,11110,10750,14170,7630,10900,10840.58,0.35,0,-1132,11300,11100,11000,10800,10700,11050,10750,110,3270,500,7840,10,1,21929315,2384,70.13,0.65,12,0.03,155.00,16829.00,17920,20240524,-39.34,10380,20241115,4.72,17920,-39.34,20240524,10380,4.72,20241115,17920,-39.34,20240524,10380,4.72,20241115,1.10,N,226320,500,109 억,,76777,N,N,5,N,00,N +20241129,151117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10760,-140,5,-1.28,57258900,5282,35.24,11110,11110,10750,14170,7630,10900,10840.38,0.35,0,-972,11300,11100,11000,10800,10700,11050,10750,110,3270,500,7840,10,1,21929315,2360,69.42,0.64,12,0.02,155.00,16829.00,17920,20240524,-39.96,10380,20241115,3.66,17920,-39.96,20240524,10380,3.66,20241115,17920,-39.96,20240524,10380,3.66,20241115,1.10,N,226320,500,109 억,,76777,N,N,0,N,00,N +20241129,141119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10790,-110,5,-1.01,48313960,4454,29.72,11110,11110,10750,14170,7630,10900,10847.32,0.35,0,-810,11300,11100,11000,10800,10700,11050,10750,110,3270,500,7840,10,1,21929315,2366,69.61,0.64,12,0.02,155.00,16829.00,17920,20240524,-39.79,10380,20241115,3.95,17920,-39.79,20240524,10380,3.95,20241115,17920,-39.79,20240524,10380,3.95,20241115,1.10,N,226320,500,109 억,,76777,N,N,0,N,00,N +20241129,131114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10810,-90,5,-0.83,40774980,3756,25.06,11110,11110,10750,14170,7630,10900,10855.96,0.35,0,-784,11300,11100,11000,10800,10700,11050,10750,110,3270,500,7840,10,1,21929315,2371,69.74,0.64,12,0.02,155.00,16829.00,17920,20240524,-39.68,10380,20241115,4.14,17920,-39.68,20240524,10380,4.14,20241115,17920,-39.68,20240524,10380,4.14,20241115,1.10,N,226320,500,109 억,,76777,N,N,0,N,00,N +20241129,121116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10780,-120,5,-1.10,37763070,3477,23.20,11110,11110,10750,14170,7630,10900,10860.82,0.35,0,-753,11300,11100,11000,10800,10700,11050,10750,110,3270,500,7840,10,1,21929315,2364,69.55,0.64,12,0.02,155.00,16829.00,17920,20240524,-39.84,10380,20241115,3.85,17920,-39.84,20240524,10380,3.85,20241115,17920,-39.84,20240524,10380,3.85,20241115,1.10,N,226320,500,109 억,,76777,N,N,0,N,00,N +20241129,111119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10760,-140,5,-1.28,36200210,3332,22.23,11110,11110,10750,14170,7630,10900,10864.41,0.35,0,-697,11300,11100,11000,10800,10700,11050,10750,110,3270,500,7840,10,1,21929315,2360,69.42,0.64,12,0.02,155.00,16829.00,17920,20240524,-39.96,10380,20241115,3.66,17920,-39.96,20240524,10380,3.66,20241115,17920,-39.96,20240524,10380,3.66,20241115,1.10,N,226320,500,109 억,,76777,N,N,0,N,00,N +20241129,101112,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10830,-70,5,-0.64,16163530,1488,9.93,11110,11110,10750,14170,7630,10900,10862.59,0.35,0,-370,11300,11100,11000,10800,10700,11050,10750,110,3270,500,7840,10,1,21929315,2375,69.87,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.56,10380,20241115,4.34,17920,-39.56,20240524,10380,4.34,20241115,17920,-39.56,20240524,10380,4.34,20241115,1.10,N,226320,500,109 억,,76777,N,N,0,N,00,N +20241129,091116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11110,210,2,1.93,122210,11,0.07,11110,11110,11110,14170,7630,10900,11110.00,0.35,0,-1,11300,11100,11000,10800,10700,11050,10750,110,3270,500,7840,10,1,21929315,2436,71.68,0.66,12,0.00,155.00,16829.00,17920,20240524,-38.00,10380,20241115,7.03,17920,-38.00,20240524,10380,7.03,20241115,17920,-38.00,20240524,10380,7.03,20241115,1.10,N,226320,500,109 억,,76777,N,N,0,N,00,N 20241128,161101,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10900,-210,5,-1.89,166015860,14976,182.41,11100,11200,10900,14440,7780,11110,11100.65,0.36,0,-3696,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2390,70.32,0.65,12,0.07,155.00,16829.00,17920,20240524,-39.17,10380,20241115,5.01,17920,-39.17,20240524,10380,5.01,20241115,17920,-39.17,20240524,10380,5.01,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N 20241128,151122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11130,20,2,0.18,129701600,11645,141.84,11100,11200,11010,14440,7780,11110,11137.96,0.36,0,-1521,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2441,71.81,0.66,12,0.05,155.00,16829.00,17920,20240524,-37.89,10380,20241115,7.23,17920,-37.89,20240524,10380,7.23,20241115,17920,-37.89,20240524,10380,7.23,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N 20241128,141118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11070,-40,5,-0.36,115577810,10371,126.32,11100,11200,11070,14440,7780,11110,11144.33,0.36,0,-1297,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2428,71.42,0.66,12,0.05,155.00,16829.00,17920,20240524,-38.23,10380,20241115,6.65,17920,-38.23,20240524,10380,6.65,20241115,17920,-38.23,20240524,10380,6.65,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N diff --git a/226330/price/prices-20241101.csv b/226330/price/prices-20241101.csv index a1af0f706f41..d3da9f5db9ec 100644 --- a/226330/price/prices-20241101.csv +++ b/226330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6820,170,2,2.56,1910637870,277918,87.46,6790,7150,6650,8640,4660,6650,6874.89,0.00,0,-21769,7103,6876,6733,6506,6363,6990,6620,76,1990,500,4650,10,1,15258475,1041,-9.12,3.33,12,1.82,-748.00,2050.00,14880,20231226,-54.17,4195,20241029,62.57,14700,-53.61,20240102,4195,62.57,20241029,14880,-54.17,20231226,4195,62.57,20241029,0.90,N,226330,500,76 억,,0,N,N,75,N,00,N +20241129,151117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,160,2,2.41,1839127600,267388,84.15,6790,7150,6650,8640,4660,6650,6878.12,0.00,0,-20987,7103,6876,6733,6506,6363,6990,6620,76,1990,500,4650,10,1,15258475,1039,-9.10,3.32,12,1.75,-748.00,2050.00,14880,20231226,-54.23,4195,20241029,62.34,14700,-53.67,20240102,4195,62.34,20241029,14880,-54.23,20231226,4195,62.34,20241029,0.90,N,226330,500,76 억,,0,N,N,0,N,00,N +20241129,141119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,110,2,1.65,1615574340,234747,73.88,6790,7150,6650,8640,4660,6650,6882.19,0.00,0,-20660,7103,6876,6733,6506,6363,6990,6620,76,1990,500,4650,10,1,15258475,1031,-9.04,3.30,12,1.54,-748.00,2050.00,14880,20231226,-54.57,4195,20241029,61.14,14700,-54.01,20240102,4195,61.14,20241029,14880,-54.57,20231226,4195,61.14,20241029,0.90,N,226330,500,76 억,,0,N,N,0,N,00,N +20241129,131114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6790,140,2,2.11,1539718320,223569,70.36,6790,7150,6650,8640,4660,6650,6886.99,0.00,0,-18977,7103,6876,6733,6506,6363,6990,6620,76,1990,500,4650,10,1,15258475,1036,-9.08,3.31,12,1.47,-748.00,2050.00,14880,20231226,-54.37,4195,20241029,61.86,14700,-53.81,20240102,4195,61.86,20241029,14880,-54.37,20231226,4195,61.86,20241029,0.90,N,226330,500,76 억,,0,N,N,0,N,00,N +20241129,121116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6750,100,2,1.50,1469673810,213297,67.13,6790,7150,6650,8640,4660,6650,6890.27,0.00,0,-17834,7103,6876,6733,6506,6363,6990,6620,76,1990,500,4650,10,1,15258475,1030,-9.02,3.29,12,1.40,-748.00,2050.00,14880,20231226,-54.64,4195,20241029,60.91,14700,-54.08,20240102,4195,60.91,20241029,14880,-54.64,20231226,4195,60.91,20241029,0.90,N,226330,500,76 억,,0,N,N,0,N,00,N +20241129,111119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6710,60,2,0.90,1356652010,196501,61.84,6790,7150,6650,8640,4660,6650,6904.05,0.00,0,-17606,7103,6876,6733,6506,6363,6990,6620,76,1990,500,4650,10,1,15258475,1024,-8.97,3.27,12,1.29,-748.00,2050.00,14880,20231226,-54.91,4195,20241029,59.95,14700,-54.35,20240102,4195,59.95,20241029,14880,-54.91,20231226,4195,59.95,20241029,0.90,N,226330,500,76 억,,0,N,N,0,N,00,N +20241129,101112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,80,2,1.20,1211164570,175063,55.09,6790,7150,6650,8640,4660,6650,6918.45,0.00,0,-10885,7103,6876,6733,6506,6363,6990,6620,76,1990,500,4650,10,1,15258475,1027,-9.00,3.28,12,1.15,-748.00,2050.00,14880,20231226,-54.77,4195,20241029,60.43,14700,-54.22,20240102,4195,60.43,20241029,14880,-54.77,20231226,4195,60.43,20241029,0.90,N,226330,500,76 억,,0,N,N,0,N,00,N +20241129,091116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,110,2,1.65,90839230,13489,4.25,6790,6840,6650,8640,4660,6650,6734.32,0.00,0,-5135,7103,6876,6733,6506,6363,6990,6620,76,1990,500,4650,10,1,15258475,1031,-9.04,3.30,12,0.09,-748.00,2050.00,14880,20231226,-54.57,4195,20241029,61.14,14700,-54.01,20240102,4195,61.14,20241029,14880,-54.57,20231226,4195,61.14,20241029,0.90,N,226330,500,76 억,,0,N,N,0,N,00,N 20241128,161102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6650,120,2,1.84,2138917240,314404,140.97,6610,6960,6590,8480,4580,6530,6803.19,0.00,0,-12514,7150,6840,6620,6310,6090,6730,6200,76,1950,500,4570,10,1,15258475,1015,-8.89,3.24,12,2.06,-748.00,2050.00,14880,20231226,-55.31,4195,20241029,58.52,14700,-54.76,20240102,4195,58.52,20241029,14880,-55.31,20231226,4195,58.52,20241029,0.89,N,226330,500,76 억,,0,N,N,141,N,00,N 20241128,151122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6720,190,2,2.91,2043145090,300034,134.53,6610,6960,6590,8480,4580,6530,6809.80,0.00,0,-11661,7150,6840,6620,6310,6090,6730,6200,76,1950,500,4570,10,1,15258475,1025,-8.98,3.28,12,1.97,-748.00,2050.00,14880,20231226,-54.84,4195,20241029,60.19,14700,-54.29,20240102,4195,60.19,20241029,14880,-54.84,20231226,4195,60.19,20241029,0.89,N,226330,500,76 억,,0,N,N,141,N,00,N 20241128,141119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,200,2,3.06,1893860570,277817,124.57,6610,6960,6590,8480,4580,6530,6817.03,0.00,0,-10222,7150,6840,6620,6310,6090,6730,6200,76,1950,500,4570,10,1,15258475,1027,-9.00,3.28,12,1.82,-748.00,2050.00,14880,20231226,-54.77,4195,20241029,60.43,14700,-54.22,20240102,4195,60.43,20241029,14880,-54.77,20231226,4195,60.43,20241029,0.89,N,226330,500,76 억,,0,N,N,141,N,00,N diff --git a/226340/price/prices-20241101.csv b/226340/price/prices-20241101.csv index e77b783208f3..cdaa89ee6b6c 100644 --- a/226340/price/prices-20241101.csv +++ b/226340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161102,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1333,-67,5,-4.79,857183482,643189,133.61,1390,1390,1311,1820,980,1400,1332.71,3.37,0,-256911,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,559,-63.48,1.34,12,1.53,-21.00,996.00,4850,20240614,-72.52,1311,20241129,1.68,4850,-72.52,20240614,1311,1.68,20241129,4850,-72.52,20240614,1311,1.68,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N +20241129,151117,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1323,-77,5,-5.50,799234256,599620,124.56,1390,1390,1311,1820,980,1400,1332.90,3.37,0,-244238,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,555,-63.00,1.33,12,1.43,-21.00,996.00,4850,20240614,-72.72,1311,20241129,0.92,4850,-72.72,20240614,1311,0.92,20241129,4850,-72.72,20240614,1311,0.92,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N +20241129,141120,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1326,-74,5,-5.29,745776389,559252,116.17,1390,1390,1311,1820,980,1400,1333.52,3.37,0,-222654,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,556,-63.14,1.33,12,1.33,-21.00,996.00,4850,20240614,-72.66,1311,20241129,1.14,4850,-72.66,20240614,1311,1.14,20241129,4850,-72.66,20240614,1311,1.14,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N +20241129,131114,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1330,-70,5,-5.00,685929339,514204,106.81,1390,1390,1311,1820,980,1400,1333.96,3.37,0,-228389,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,558,-63.33,1.34,12,1.23,-21.00,996.00,4850,20240614,-72.58,1311,20241129,1.45,4850,-72.58,20240614,1311,1.45,20241129,4850,-72.58,20240614,1311,1.45,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N +20241129,121117,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1322,-78,5,-5.57,605700743,453634,94.23,1390,1390,1311,1820,980,1400,1335.22,3.37,0,-226253,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,555,-62.95,1.33,12,1.08,-21.00,996.00,4850,20240614,-72.74,1311,20241129,0.84,4850,-72.74,20240614,1311,0.84,20241129,4850,-72.74,20240614,1311,0.84,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N +20241129,111119,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1327,-73,5,-5.21,542389392,405525,84.24,1390,1390,1313,1820,980,1400,1337.50,3.37,0,-197164,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,557,-63.19,1.33,12,0.97,-21.00,996.00,4850,20240614,-72.64,1313,20241129,1.07,4850,-72.64,20240614,1313,1.07,20241129,4850,-72.64,20240614,1313,1.07,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N +20241129,101112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,-65,5,-4.64,300549849,222887,46.30,1390,1390,1329,1820,980,1400,1348.44,3.37,0,-148554,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,560,-63.57,1.34,12,0.53,-21.00,996.00,4850,20240614,-72.47,1325,20241122,0.75,4850,-72.47,20240614,1325,0.75,20241122,4850,-72.47,20240614,1325,0.75,20241122,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N +20241129,091117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-40,5,-2.86,76995725,56360,11.71,1390,1390,1347,1820,980,1400,1366.14,3.37,0,-36491,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,571,-64.76,1.37,12,0.13,-21.00,996.00,4850,20240614,-71.96,1325,20241122,2.64,4850,-71.96,20240614,1325,2.64,20241122,4850,-71.96,20240614,1325,2.64,20241122,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N 20241128,161102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,48,2,3.55,654398622,475012,310.38,1351,1400,1342,1757,947,1352,1377.63,3.31,0,23384,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,587,-66.67,1.41,12,1.13,-21.00,996.00,4850,20240614,-71.13,1325,20241122,5.66,4850,-71.13,20240614,1325,5.66,20241122,4850,-71.13,20240614,1325,5.66,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N 20241128,151122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,41,2,3.03,536849451,390857,255.39,1351,1400,1342,1757,947,1352,1373.52,3.31,0,27810,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,584,-66.33,1.40,12,0.93,-21.00,996.00,4850,20240614,-71.28,1325,20241122,5.13,4850,-71.28,20240614,1325,5.13,20241122,4850,-71.28,20240614,1325,5.13,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N 20241128,141119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,3,2,0.22,176119289,130624,85.35,1351,1356,1342,1757,947,1352,1348.29,3.31,0,-21,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,568,-64.52,1.36,12,0.31,-21.00,996.00,4850,20240614,-72.06,1325,20241122,2.26,4850,-72.06,20240614,1325,2.26,20241122,4850,-72.06,20240614,1325,2.26,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N diff --git a/226360/price/prices-20241101.csv b/226360/price/prices-20241101.csv index 401f51f36d44..f7846eeb5a77 100644 --- a/226360/price/prices-20241101.csv +++ b/226360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161102,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231122,0.00,2555,20231122,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231129,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241129,151118,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231122,0.00,2555,20231122,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231129,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241129,141120,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231122,0.00,2555,20231122,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231129,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241129,131115,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231122,0.00,2555,20231122,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231129,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241129,121117,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231122,0.00,2555,20231122,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231129,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241129,111120,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231122,0.00,2555,20231122,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231129,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241129,101113,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231122,0.00,2555,20231122,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231129,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241129,091117,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231122,0.00,2555,20231122,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231129,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20241128,161102,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231121,0.00,2555,20231121,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231128,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20241128,151123,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231121,0.00,2555,20231121,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231128,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20241128,141119,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231121,0.00,2555,20231121,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231128,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N diff --git a/226400/price/prices-20241101.csv b/226400/price/prices-20241101.csv index f1879463332d..d55ad7d235ff 100644 --- a/226400/price/prices-20241101.csv +++ b/226400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161102,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4880,-140,5,-2.79,588275350,120009,111.99,5020,5140,4850,6520,3520,5020,4901.94,1.43,0,-20920,5196,5107,4971,4882,4746,5152,4927,103,1500,500,3610,5,1,20661601,1008,27.42,1.85,12,0.58,178.00,2633.00,6770,20241106,-27.92,4060,20240610,20.20,6770,-27.92,20241106,4060,20.20,20240610,6770,-27.92,20241106,4060,20.20,20240610,4.83,N,226400,500,103 억,,296347,N,N,0,N,00,N +20241129,151118,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4880,-140,5,-2.79,512379255,104392,97.42,5020,5140,4860,6520,3520,5020,4908.22,1.43,0,-17088,5196,5107,4971,4882,4746,5152,4927,103,1500,500,3610,5,1,20661601,1008,27.42,1.85,12,0.51,178.00,2633.00,6770,20241106,-27.92,4060,20240610,20.20,6770,-27.92,20241106,4060,20.20,20240610,6770,-27.92,20241106,4060,20.20,20240610,4.83,N,226400,500,103 억,,296347,N,N,0,N,00,N +20241129,141120,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4925,-95,5,-1.89,420216775,85524,79.81,5020,5140,4860,6520,3520,5020,4913.44,1.43,0,-13579,5196,5107,4971,4882,4746,5152,4927,103,1500,500,3610,5,1,20661601,1018,27.67,1.87,12,0.41,178.00,2633.00,6770,20241106,-27.25,4060,20240610,21.31,6770,-27.25,20241106,4060,21.31,20240610,6770,-27.25,20241106,4060,21.31,20240610,4.83,N,226400,500,103 억,,296347,N,N,0,N,00,N +20241129,131115,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4915,-105,5,-2.09,377027190,76711,71.59,5020,5140,4860,6520,3520,5020,4914.90,1.43,0,-14881,5196,5107,4971,4882,4746,5152,4927,103,1500,500,3610,5,1,20661601,1016,27.61,1.87,12,0.37,178.00,2633.00,6770,20241106,-27.40,4060,20240610,21.06,6770,-27.40,20241106,4060,21.06,20240610,6770,-27.40,20241106,4060,21.06,20240610,4.83,N,226400,500,103 억,,296347,N,N,0,N,00,N +20241129,121117,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4910,-110,5,-2.19,360181020,73279,68.38,5020,5140,4860,6520,3520,5020,4915.20,1.43,0,-13495,5196,5107,4971,4882,4746,5152,4927,103,1500,500,3610,5,1,20661601,1014,27.58,1.86,12,0.35,178.00,2633.00,6770,20241106,-27.47,4060,20240610,20.94,6770,-27.47,20241106,4060,20.94,20240610,6770,-27.47,20241106,4060,20.94,20240610,4.83,N,226400,500,103 억,,296347,N,N,0,N,00,N +20241129,111120,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4940,-80,5,-1.59,340491980,69259,64.63,5020,5140,4860,6520,3520,5020,4916.21,1.43,0,-12984,5196,5107,4971,4882,4746,5152,4927,103,1500,500,3610,5,1,20661601,1021,27.75,1.88,12,0.34,178.00,2633.00,6770,20241106,-27.03,4060,20240610,21.67,6770,-27.03,20241106,4060,21.67,20240610,6770,-27.03,20241106,4060,21.67,20240610,4.83,N,226400,500,103 억,,296347,N,N,0,N,00,N +20241129,101113,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4915,-105,5,-2.09,267012890,54275,50.65,5020,5140,4860,6520,3520,5020,4919.63,1.43,0,-14539,5196,5107,4971,4882,4746,5152,4927,103,1500,500,3610,5,1,20661601,1016,27.61,1.87,12,0.26,178.00,2633.00,6770,20241106,-27.40,4060,20240610,21.06,6770,-27.40,20241106,4060,21.06,20240610,6770,-27.40,20241106,4060,21.06,20240610,4.83,N,226400,500,103 억,,296347,N,N,0,N,00,N +20241129,091117,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4945,-75,5,-1.49,37189625,7444,6.95,5020,5140,4945,6520,3520,5020,4995.92,1.43,0,-3235,5196,5107,4971,4882,4746,5152,4927,103,1500,500,3610,5,1,20661601,1022,27.78,1.88,12,0.04,178.00,2633.00,6770,20241106,-26.96,4060,20240610,21.80,6770,-26.96,20241106,4060,21.80,20240610,6770,-26.96,20241106,4060,21.80,20240610,4.83,N,226400,500,103 억,,296347,N,N,0,N,00,N 20241128,161103,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,135,2,2.76,534139360,107146,41.57,4880,5060,4835,6350,3420,4885,4985.13,1.32,0,18876,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,10,1,20661601,1037,28.20,1.91,12,0.52,178.00,2633.00,6770,20241106,-25.85,4060,20240610,23.65,6770,-25.85,20241106,4060,23.65,20240610,6770,-25.85,20241106,4060,23.65,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N 20241128,151123,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,145,2,2.97,516288410,103589,40.19,4880,5060,4835,6350,3420,4885,4984.01,1.32,0,18520,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,10,1,20661601,1039,28.26,1.91,12,0.50,178.00,2633.00,6770,20241106,-25.70,4060,20240610,23.89,6770,-25.70,20241106,4060,23.89,20240610,6770,-25.70,20241106,4060,23.89,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N 20241128,141120,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4985,100,2,2.05,431354185,86620,33.61,4880,5060,4835,6350,3420,4885,4979.85,1.32,0,14140,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,5,1,20661601,1030,28.01,1.89,12,0.42,178.00,2633.00,6770,20241106,-26.37,4060,20240610,22.78,6770,-26.37,20241106,4060,22.78,20240610,6770,-26.37,20241106,4060,22.78,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N diff --git a/226440/price/prices-20241101.csv b/226440/price/prices-20241101.csv index ff17d5487539..e6e2b72a0110 100644 --- a/226440/price/prices-20241101.csv +++ b/226440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161102,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231122,0.00,1530,20231122,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231129,1530,0.00,20231129,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241129,151118,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231122,0.00,1530,20231122,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231129,1530,0.00,20231129,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241129,141121,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231122,0.00,1530,20231122,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231129,1530,0.00,20231129,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241129,131115,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231122,0.00,1530,20231122,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231129,1530,0.00,20231129,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241129,121118,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231122,0.00,1530,20231122,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231129,1530,0.00,20231129,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241129,111120,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231122,0.00,1530,20231122,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231129,1530,0.00,20231129,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241129,101113,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231122,0.00,1530,20231122,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231129,1530,0.00,20231129,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241129,091118,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231122,0.00,1530,20231122,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231129,1530,0.00,20231129,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241128,161103,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231121,0.00,1530,20231121,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231128,1530,0.00,20231128,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241128,151123,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231121,0.00,1530,20231121,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231128,1530,0.00,20231128,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241128,141120,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231121,0.00,1530,20231121,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231128,1530,0.00,20231128,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N diff --git a/226950/price/prices-20241101.csv b/226950/price/prices-20241101.csv index 7ad1efaa974c..ccae15280f1f 100644 --- a/226950/price/prices-20241101.csv +++ b/226950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21000,100,2,0.48,3441657410,167621,74.72,21050,21400,19980,27150,14650,20900,20526.05,1.70,0,-11926,22366,21632,21066,20332,19766,22000,20700,86,6250,500,14210,50,1,17238223,3620,-18.44,7.12,12,0.97,-1139.00,2951.00,32750,20241024,-35.88,8280,20240624,153.62,32750,-35.88,20241024,8280,153.62,20240624,32750,-35.88,20241024,8280,153.62,20240624,0.92,N,226950,500,86 억,,293697,N,N,43,N,00,N +20241129,151119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20750,-150,5,-0.72,3202170960,156161,69.61,21050,21400,19980,27150,14650,20900,20505.57,1.70,0,-10472,22366,21632,21066,20332,19766,22000,20700,86,6250,500,14210,50,1,17238223,3577,-18.22,7.03,12,0.91,-1139.00,2951.00,32750,20241024,-36.64,8280,20240624,150.60,32750,-36.64,20241024,8280,150.60,20240624,32750,-36.64,20241024,8280,150.60,20240624,0.92,N,226950,500,86 억,,293697,N,N,17,N,00,N +20241129,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20350,-550,5,-2.63,2793013410,136262,60.74,21050,21400,19980,27150,14650,20900,20497.38,1.70,0,-11978,22366,21632,21066,20332,19766,22000,20700,86,6250,500,14210,50,1,17238223,3508,-17.87,6.90,12,0.79,-1139.00,2951.00,32750,20241024,-37.86,8280,20240624,145.77,32750,-37.86,20241024,8280,145.77,20240624,32750,-37.86,20241024,8280,145.77,20240624,0.92,N,226950,500,86 억,,293697,N,N,17,N,00,N +20241129,131116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,-750,5,-3.59,2486070810,121267,54.06,21050,21400,19980,27150,14650,20900,20500.80,1.70,0,-9883,22366,21632,21066,20332,19766,22000,20700,86,6250,500,14210,50,1,17238223,3474,-17.69,6.83,12,0.70,-1139.00,2951.00,32750,20241024,-38.47,8280,20240624,143.36,32750,-38.47,20241024,8280,143.36,20240624,32750,-38.47,20241024,8280,143.36,20240624,0.92,N,226950,500,86 억,,293697,N,N,17,N,00,N +20241129,121118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,-500,5,-2.39,1964532400,95357,42.51,21050,21400,20200,27150,14650,20900,20601.87,1.70,0,-6140,22366,21632,21066,20332,19766,22000,20700,86,6250,500,14210,50,1,17238223,3517,-17.91,6.91,12,0.55,-1139.00,2951.00,32750,20241024,-37.71,8280,20240624,146.38,32750,-37.71,20241024,8280,146.38,20240624,32750,-37.71,20241024,8280,146.38,20240624,0.92,N,226950,500,86 억,,293697,N,N,17,N,00,N +20241129,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20350,-550,5,-2.63,1740693950,84338,37.60,21050,21400,20200,27150,14650,20900,20639.50,1.70,0,-6668,22366,21632,21066,20332,19766,22000,20700,86,6250,500,14210,50,1,17238223,3508,-17.87,6.90,12,0.49,-1139.00,2951.00,32750,20241024,-37.86,8280,20240624,145.77,32750,-37.86,20241024,8280,145.77,20240624,32750,-37.86,20241024,8280,145.77,20240624,0.92,N,226950,500,86 억,,293697,N,N,17,N,00,N +20241129,101114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20300,-600,5,-2.87,1356654350,65531,29.21,21050,21400,20200,27150,14650,20900,20702.48,1.70,0,-2278,22366,21632,21066,20332,19766,22000,20700,86,6250,500,14210,50,1,17238223,3499,-17.82,6.88,12,0.38,-1139.00,2951.00,32750,20241024,-38.02,8280,20240624,145.17,32750,-38.02,20241024,8280,145.17,20240624,32750,-38.02,20241024,8280,145.17,20240624,0.92,N,226950,500,86 억,,293697,N,N,17,N,00,N +20241129,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20850,-50,5,-0.24,334598800,15961,7.12,21050,21400,20550,27150,14650,20900,20963.52,1.70,0,-3414,22366,21632,21066,20332,19766,22000,20700,86,6250,500,14210,50,1,17238223,3594,-18.31,7.07,12,0.09,-1139.00,2951.00,32750,20241024,-36.34,8280,20240624,151.81,32750,-36.34,20241024,8280,151.81,20240624,32750,-36.34,20241024,8280,151.81,20240624,0.92,N,226950,500,86 억,,293697,N,N,17,N,00,N 20241128,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20900,-200,5,-0.95,4703023450,223857,34.79,20800,21800,20500,27400,14800,21100,21009.09,1.94,0,-36922,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3603,-18.35,7.08,12,1.30,-1139.00,2951.00,32750,20241024,-36.18,8280,20240624,152.42,32750,-36.18,20241024,8280,152.42,20240624,32750,-36.18,20241024,8280,152.42,20240624,0.92,N,226950,500,86 억,,334656,N,N,17,N,00,N 20241128,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21050,-50,5,-0.24,4552576550,216652,33.67,20800,21800,20500,27400,14800,21100,21013.31,1.94,0,-34625,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3629,-18.48,7.13,12,1.26,-1139.00,2951.00,32750,20241024,-35.73,8280,20240624,154.23,32750,-35.73,20241024,8280,154.23,20240624,32750,-35.73,20241024,8280,154.23,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N 20241128,141120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20950,-150,5,-0.71,4085196500,194348,30.20,20800,21800,20500,27400,14800,21100,21020.00,1.94,0,-27606,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3611,-18.39,7.10,12,1.13,-1139.00,2951.00,32750,20241024,-36.03,8280,20240624,153.02,32750,-36.03,20241024,8280,153.02,20240624,32750,-36.03,20241024,8280,153.02,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N diff --git a/227100/price/prices-20241101.csv b/227100/price/prices-20241101.csv index b294ccfe5ee4..adad17ef1373 100644 --- a/227100/price/prices-20241101.csv +++ b/227100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,989,36,2,3.78,873244106,872969,203.53,954,1095,904,1238,668,953,1000.32,0.18,0,20432,1058,1005,963,910,868,984,889,96,285,500,640,1,1,19214182,190,-0.38,0.96,12,4.54,-2570.00,1030.00,4600,20231228,-78.50,482,20240828,105.19,3975,-75.12,20240105,482,105.19,20240828,4600,-78.50,20231228,482,105.19,20240828,0.00,N,227100,500,96 억,,34357,N,N,0,N,00,N +20241129,151119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,983,30,2,3.15,862175808,861731,200.91,954,1095,904,1238,668,953,1000.52,0.18,0,20044,1058,1005,963,910,868,984,889,96,285,500,640,1,1,19214182,189,-0.38,0.95,12,4.48,-2570.00,1030.00,4600,20231228,-78.63,482,20240828,103.94,3975,-75.27,20240105,482,103.94,20240828,4600,-78.63,20231228,482,103.94,20240828,0.00,N,227100,500,96 억,,34357,N,N,0,N,00,N +20241129,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,987,34,2,3.57,725374389,724459,168.91,954,1095,904,1238,668,953,1001.26,0.18,0,7766,1058,1005,963,910,868,984,889,96,285,500,640,1,1,19214182,190,-0.38,0.96,12,3.77,-2570.00,1030.00,4600,20231228,-78.54,482,20240828,104.77,3975,-75.17,20240105,482,104.77,20240828,4600,-78.54,20231228,482,104.77,20240828,0.00,N,227100,500,96 억,,34357,N,N,0,N,00,N +20241129,131116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,922,-31,5,-3.25,177561762,191045,44.54,954,979,904,1238,668,953,929.42,0.18,0,17626,1058,1005,963,910,868,984,889,96,285,500,640,1,1,19214182,177,-0.36,0.90,12,0.99,-2570.00,1030.00,4600,20231228,-79.96,482,20240828,91.29,3975,-76.81,20240105,482,91.29,20240828,4600,-79.96,20231228,482,91.29,20240828,0.00,N,227100,500,96 억,,34357,N,N,0,N,00,N +20241129,121118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,918,-35,5,-3.67,162162362,174381,40.66,954,979,904,1238,668,953,929.93,0.18,0,13648,1058,1005,963,910,868,984,889,96,285,500,640,1,1,19214182,176,-0.36,0.89,12,0.91,-2570.00,1030.00,4600,20231228,-80.04,482,20240828,90.46,3975,-76.91,20240105,482,90.46,20240828,4600,-80.04,20231228,482,90.46,20240828,0.00,N,227100,500,96 억,,34357,N,N,0,N,00,N +20241129,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,914,-39,5,-4.09,115887359,123596,28.82,954,979,909,1238,668,953,937.63,0.18,0,-5908,1058,1005,963,910,868,984,889,96,285,500,640,1,1,19214182,176,-0.36,0.89,12,0.64,-2570.00,1030.00,4600,20231228,-80.13,482,20240828,89.63,3975,-77.01,20240105,482,89.63,20240828,4600,-80.13,20231228,482,89.63,20240828,0.00,N,227100,500,96 억,,34357,N,N,0,N,00,N +20241129,101114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,928,-25,5,-2.62,64590203,67623,15.77,954,979,928,1238,668,953,955.15,0.18,0,-13626,1058,1005,963,910,868,984,889,96,285,500,640,1,1,19214182,178,-0.36,0.90,12,0.35,-2570.00,1030.00,4600,20231228,-79.83,482,20240828,92.53,3975,-76.65,20240105,482,92.53,20240828,4600,-79.83,20231228,482,92.53,20240828,0.00,N,227100,500,96 억,,34357,N,N,0,N,00,N +20241129,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,953,0,3,0.00,30382480,31460,7.33,954,979,953,1238,668,953,965.75,0.18,0,-8446,1058,1005,963,910,868,984,889,96,285,500,640,1,1,19214182,183,-0.37,0.93,12,0.16,-2570.00,1030.00,4600,20231228,-79.28,482,20240828,97.72,3975,-76.03,20240105,482,97.72,20240828,4600,-79.28,20231228,482,97.72,20240828,0.00,N,227100,500,96 억,,34357,N,N,0,N,00,N 20241128,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,953,-58,5,-5.74,407101231,424564,157.57,1009,1016,921,1314,708,1011,958.89,0.23,0,-10123,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,183,-0.37,0.93,12,2.21,-2570.00,1030.00,4600,20231228,-79.28,482,20240828,97.72,3975,-76.03,20240105,482,97.72,20240828,4600,-79.28,20231228,482,97.72,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N 20241128,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,955,-56,5,-5.54,397214739,414184,153.72,1009,1016,921,1314,708,1011,959.03,0.23,0,-8882,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,183,-0.37,0.93,12,2.16,-2570.00,1030.00,4600,20231228,-79.24,482,20240828,98.13,3975,-75.97,20240105,482,98.13,20240828,4600,-79.24,20231228,482,98.13,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N 20241128,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,954,-57,5,-5.64,359158360,374134,138.85,1009,1016,921,1314,708,1011,959.97,0.23,0,-5639,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,183,-0.37,0.93,12,1.95,-2570.00,1030.00,4600,20231228,-79.26,482,20240828,97.93,3975,-76.00,20240105,482,97.93,20240828,4600,-79.26,20231228,482,97.93,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N diff --git a/227420/price/prices-20241101.csv b/227420/price/prices-20241101.csv index 5cd735aa8518..253d07d22c92 100644 --- a/227420/price/prices-20241101.csv +++ b/227420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161103,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231122,0.00,1808,20231122,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231129,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241129,151119,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231122,0.00,1808,20231122,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231129,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241129,141122,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231122,0.00,1808,20231122,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231129,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241129,131116,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231122,0.00,1808,20231122,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231129,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241129,121119,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231122,0.00,1808,20231122,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231129,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241129,111121,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231122,0.00,1808,20231122,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231129,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241129,101114,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231122,0.00,1808,20231122,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231129,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241129,091119,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231122,0.00,1808,20231122,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231129,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20241128,161104,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20241128,151124,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20241128,141121,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20241101.csv b/227610/price/prices-20241101.csv index 9619a0d10c9b..f34277438dff 100644 --- a/227610/price/prices-20241101.csv +++ b/227610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-2,5,-0.15,79849927,60987,131.04,1303,1350,1280,1693,913,1303,1309.30,0.00,0,-3362,1364,1333,1305,1274,1246,1332,1273,178,390,500,930,1,1,35583547,463,-162.62,1.46,12,0.17,-8.00,891.00,2555,20231123,-49.08,1096,20241115,18.70,2140,-39.21,20240221,1096,18.70,20241115,2450,-46.90,20231207,1096,18.70,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N +20241129,151120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1293,-10,5,-0.77,77038484,58825,126.40,1303,1350,1280,1693,913,1303,1309.62,0.00,0,-2630,1364,1333,1305,1274,1246,1332,1273,178,390,500,930,1,1,35583547,460,-161.62,1.45,12,0.17,-8.00,891.00,2555,20231123,-49.39,1096,20241115,17.97,2140,-39.58,20240221,1096,17.97,20241115,2450,-47.22,20231207,1096,17.97,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N +20241129,141122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1297,-6,5,-0.46,74139367,56572,121.56,1303,1350,1280,1693,913,1303,1310.53,0.00,0,-2753,1364,1333,1305,1274,1246,1332,1273,178,390,500,930,1,1,35583547,462,-162.12,1.46,12,0.16,-8.00,891.00,2555,20231123,-49.24,1096,20241115,18.34,2140,-39.39,20240221,1096,18.34,20241115,2450,-47.06,20231207,1096,18.34,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N +20241129,131117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,1,2,0.08,72756850,55508,119.27,1303,1350,1280,1693,913,1303,1310.75,0.00,0,-2645,1364,1333,1305,1274,1246,1332,1273,178,390,500,930,1,1,35583547,464,-163.00,1.46,12,0.16,-8.00,891.00,2555,20231123,-48.96,1096,20241115,18.98,2140,-39.07,20240221,1096,18.98,20241115,2450,-46.78,20231207,1096,18.98,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N +20241129,121119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,2,2,0.15,72309954,55164,118.53,1303,1350,1280,1693,913,1303,1310.82,0.00,0,-2309,1364,1333,1305,1274,1246,1332,1273,178,390,500,930,1,1,35583547,464,-163.12,1.46,12,0.16,-8.00,891.00,2555,20231123,-48.92,1096,20241115,19.07,2140,-39.02,20240221,1096,19.07,20241115,2450,-46.73,20231207,1096,19.07,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N +20241129,111121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,2,2,0.15,57196141,43528,93.53,1303,1350,1280,1693,913,1303,1314.01,0.00,0,-1077,1364,1333,1305,1274,1246,1332,1273,178,390,500,930,1,1,35583547,464,-163.12,1.46,12,0.12,-8.00,891.00,2555,20231123,-48.92,1096,20241115,19.07,2140,-39.02,20240221,1096,19.07,20241115,2450,-46.73,20231207,1096,19.07,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N +20241129,101115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,-1,5,-0.08,4565055,3536,7.60,1303,1318,1280,1693,913,1303,1291.02,0.00,0,-1048,1364,1333,1305,1274,1246,1332,1273,178,390,500,930,1,1,35583547,463,-162.75,1.46,12,0.01,-8.00,891.00,2555,20231123,-49.04,1096,20241115,18.80,2140,-39.16,20240221,1096,18.80,20241115,2450,-46.86,20231207,1096,18.80,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N +20241129,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,-4,5,-0.31,271622,209,0.45,1303,1318,1299,1693,913,1303,1299.63,0.00,0,-50,1364,1333,1305,1274,1246,1332,1273,178,390,500,930,1,1,35583547,462,-162.38,1.46,12,0.00,-8.00,891.00,2555,20231123,-49.16,1096,20241115,18.52,2140,-39.30,20240221,1096,18.52,20241115,2450,-46.98,20231207,1096,18.52,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N 20241128,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,0,3,0.00,60040631,46113,118.86,1303,1336,1277,1693,913,1303,1302.03,0.00,0,-13757,1375,1339,1320,1284,1265,1329,1274,178,390,500,930,1,1,35583547,464,-162.88,1.46,12,0.13,-8.00,891.00,2555,20231123,-49.00,1096,20241115,18.89,2140,-39.11,20240221,1096,18.89,20241115,2450,-46.82,20231207,1096,18.89,20241115,0.26,N,227610,500,177 억,,0,N,Y,0,N,00,N 20241128,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1290,-13,5,-1.00,50238576,38517,99.28,1303,1336,1285,1693,913,1303,1304.32,0.00,0,-12399,1375,1339,1320,1284,1265,1329,1274,178,390,500,930,1,1,35583547,459,-161.25,1.45,12,0.11,-8.00,891.00,2555,20231123,-49.51,1096,20241115,17.70,2140,-39.72,20240221,1096,17.70,20241115,2450,-47.35,20231207,1096,17.70,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N 20241128,141121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,-18,5,-1.38,39994839,30651,79.01,1303,1336,1285,1693,913,1303,1304.85,0.00,0,-7070,1375,1339,1320,1284,1265,1329,1274,178,390,500,930,1,1,35583547,457,-160.62,1.44,12,0.09,-8.00,891.00,2555,20231123,-49.71,1096,20241115,17.24,2140,-39.95,20240221,1096,17.24,20241115,2450,-47.55,20231207,1096,17.24,20241115,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20241101.csv b/227840/price/prices-20241101.csv index eb8024bf1ede..bda21df10f02 100644 --- a/227840/price/prices-20241101.csv +++ b/227840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161104,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10690,0,3,0.00,107630450,10122,178.52,10690,10700,10580,13890,7490,10690,10633.32,2.71,0,-918,10736,10712,10676,10652,10616,10725,10665,455,3200,5000,7690,10,1,9100836,973,3.34,0.36,12,0.11,3205.00,29424.00,11810,20240508,-9.48,10100,20240806,5.84,11810,-9.48,20240508,10100,5.84,20240806,11810,-9.48,20240508,10100,5.84,20240806,0.39,N,227840,5000,455 억,,246392,N,N,0,N,00,N +20241129,151120,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10640,-50,5,-0.47,105439870,9917,174.90,10690,10700,10580,13890,7490,10690,10632.23,2.71,0,-913,10736,10712,10676,10652,10616,10725,10665,455,3200,5000,7690,10,1,9100836,968,3.32,0.36,12,0.11,3205.00,29424.00,11810,20240508,-9.91,10100,20240806,5.35,11810,-9.91,20240508,10100,5.35,20240806,11810,-9.91,20240508,10100,5.35,20240806,0.39,N,227840,5000,455 억,,246392,N,N,0,N,00,N +20241129,141122,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10690,0,3,0.00,95738290,9008,158.87,10690,10690,10580,13890,7490,10690,10628.14,2.71,0,-1060,10736,10712,10676,10652,10616,10725,10665,455,3200,5000,7690,10,1,9100836,973,3.34,0.36,12,0.10,3205.00,29424.00,11810,20240508,-9.48,10100,20240806,5.84,11810,-9.48,20240508,10100,5.84,20240806,11810,-9.48,20240508,10100,5.84,20240806,0.39,N,227840,5000,455 억,,246392,N,N,0,N,00,N +20241129,131117,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10650,-40,5,-0.37,84330860,7940,140.04,10690,10690,10580,13890,7490,10690,10621.02,2.71,0,-1060,10736,10712,10676,10652,10616,10725,10665,455,3200,5000,7690,10,1,9100836,969,3.32,0.36,12,0.09,3205.00,29424.00,11810,20240508,-9.82,10100,20240806,5.45,11810,-9.82,20240508,10100,5.45,20240806,11810,-9.82,20240508,10100,5.45,20240806,0.39,N,227840,5000,455 억,,246392,N,N,0,N,00,N +20241129,121119,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10660,-30,5,-0.28,72230460,6802,119.96,10690,10690,10580,13890,7490,10690,10619.00,2.71,0,-1093,10736,10712,10676,10652,10616,10725,10665,455,3200,5000,7690,10,1,9100836,970,3.33,0.36,12,0.07,3205.00,29424.00,11810,20240508,-9.74,10100,20240806,5.54,11810,-9.74,20240508,10100,5.54,20240806,11810,-9.74,20240508,10100,5.54,20240806,0.39,N,227840,5000,455 억,,246392,N,N,0,N,00,N +20241129,111122,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10640,-50,5,-0.47,69325230,6529,115.15,10690,10690,10580,13890,7490,10690,10618.05,2.71,0,-1129,10736,10712,10676,10652,10616,10725,10665,455,3200,5000,7690,10,1,9100836,968,3.32,0.36,12,0.07,3205.00,29424.00,11810,20240508,-9.91,10100,20240806,5.35,11810,-9.91,20240508,10100,5.35,20240806,11810,-9.91,20240508,10100,5.35,20240806,0.39,N,227840,5000,455 억,,246392,N,N,0,N,00,N +20241129,101115,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10620,-70,5,-0.65,66179570,6233,109.93,10690,10690,10580,13890,7490,10690,10617.61,2.71,0,-1201,10736,10712,10676,10652,10616,10725,10665,455,3200,5000,7690,10,1,9100836,967,3.31,0.36,12,0.07,3205.00,29424.00,11810,20240508,-10.08,10100,20240806,5.15,11810,-10.08,20240508,10100,5.15,20240806,11810,-10.08,20240508,10100,5.15,20240806,0.39,N,227840,5000,455 억,,246392,N,N,0,N,00,N +20241129,091119,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10690,0,3,0.00,6071210,568,10.02,10690,10690,10660,13890,7490,10690,10688.75,2.71,0,-564,10736,10712,10676,10652,10616,10725,10665,455,3200,5000,7690,10,1,9100836,973,3.34,0.36,12,0.01,3205.00,29424.00,11810,20240508,-9.48,10100,20240806,5.84,11810,-9.48,20240508,10100,5.84,20240806,11810,-9.48,20240508,10100,5.84,20240806,0.39,N,227840,5000,455 억,,246392,N,N,0,N,00,N 20241128,161105,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10690,30,2,0.28,60424990,5662,18.89,10670,10700,10640,13850,7470,10660,10671.99,2.70,0,510,11293,10976,10583,10266,9873,10780,10070,455,3190,5000,7670,10,1,9100836,973,3.34,0.36,12,0.06,3205.00,29424.00,11810,20240508,-9.48,10100,20240806,5.84,11810,-9.48,20240508,10100,5.84,20240806,11810,-9.48,20240508,10100,5.84,20240806,0.38,N,227840,5000,455 억,,245882,N,N,0,N,00,N 20241128,151125,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10690,30,2,0.28,54171280,5077,16.94,10670,10700,10640,13850,7470,10660,10669.94,2.70,0,435,11293,10976,10583,10266,9873,10780,10070,455,3190,5000,7670,10,1,9100836,973,3.34,0.36,12,0.06,3205.00,29424.00,11810,20240508,-9.48,10100,20240806,5.84,11810,-9.48,20240508,10100,5.84,20240806,11810,-9.48,20240508,10100,5.84,20240806,0.38,N,227840,5000,455 억,,245882,N,N,0,N,00,N 20241128,141122,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10680,20,2,0.19,45942590,4307,14.37,10670,10700,10640,13850,7470,10660,10666.96,2.70,0,402,11293,10976,10583,10266,9873,10780,10070,455,3190,5000,7670,10,1,9100836,972,3.33,0.36,12,0.05,3205.00,29424.00,11810,20240508,-9.57,10100,20240806,5.74,11810,-9.57,20240508,10100,5.74,20240806,11810,-9.57,20240508,10100,5.74,20240806,0.38,N,227840,5000,455 억,,245882,N,N,0,N,00,N diff --git a/227950/price/prices-20241101.csv b/227950/price/prices-20241101.csv index 925d93473d78..2e08c1d434d5 100644 --- a/227950/price/prices-20241101.csv +++ b/227950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,450,-15,5,-3.23,170553729,377298,21.84,466,466,445,604,326,465,452.05,0.66,0,11052,535,499,482,446,429,491,438,104,139,100,330,1,1,103575530,466,4.33,0.42,12,0.36,104.00,1074.00,849,20240314,-47.00,405,20241028,11.11,849,-47.00,20240314,405,11.11,20241028,849,-47.00,20240314,405,11.11,20241028,1.26,N,227950,100,103 억,,685063,N,N,0,N,00,N +20241129,151120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,451,-14,5,-3.01,164979070,364915,21.12,466,466,445,604,326,465,452.10,0.66,0,11970,535,499,482,446,429,491,438,104,139,100,330,1,1,103575530,467,4.34,0.42,12,0.35,104.00,1074.00,849,20240314,-46.88,405,20241028,11.36,849,-46.88,20240314,405,11.36,20241028,849,-46.88,20240314,405,11.36,20241028,1.26,N,227950,100,103 억,,685063,N,N,0,N,00,N +20241129,141123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-11,5,-2.37,155149203,343195,19.86,466,466,445,604,326,465,452.07,0.66,0,12250,535,499,482,446,429,491,438,104,139,100,330,1,1,103575530,470,4.37,0.42,12,0.33,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,849,-46.53,20240314,405,12.10,20241028,849,-46.53,20240314,405,12.10,20241028,1.26,N,227950,100,103 억,,685063,N,N,0,N,00,N +20241129,131117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-11,5,-2.37,139743648,309368,17.91,466,466,445,604,326,465,451.71,0.66,0,12759,535,499,482,446,429,491,438,104,139,100,330,1,1,103575530,470,4.37,0.42,12,0.30,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,849,-46.53,20240314,405,12.10,20241028,849,-46.53,20240314,405,12.10,20241028,1.26,N,227950,100,103 억,,685063,N,N,0,N,00,N +20241129,121120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-11,5,-2.37,123686084,273868,15.85,466,466,445,604,326,465,451.63,0.66,0,17633,535,499,482,446,429,491,438,104,139,100,330,1,1,103575530,470,4.37,0.42,12,0.26,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,849,-46.53,20240314,405,12.10,20241028,849,-46.53,20240314,405,12.10,20241028,1.26,N,227950,100,103 억,,685063,N,N,0,N,00,N +20241129,111122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,455,-10,5,-2.15,117854652,260997,15.11,466,466,445,604,326,465,451.56,0.66,0,18244,535,499,482,446,429,491,438,104,139,100,330,1,1,103575530,471,4.38,0.42,12,0.25,104.00,1074.00,849,20240314,-46.41,405,20241028,12.35,849,-46.41,20240314,405,12.35,20241028,849,-46.41,20240314,405,12.35,20241028,1.26,N,227950,100,103 억,,685063,N,N,0,N,00,N +20241129,101115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-11,5,-2.37,92847062,205644,11.90,466,466,445,604,326,465,451.49,0.66,0,16474,535,499,482,446,429,491,438,104,139,100,330,1,1,103575530,470,4.37,0.42,12,0.20,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,849,-46.53,20240314,405,12.10,20241028,849,-46.53,20240314,405,12.10,20241028,1.26,N,227950,100,103 억,,685063,N,N,0,N,00,N +20241129,091120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-11,5,-2.37,43834289,96840,5.60,466,466,445,604,326,465,452.65,0.66,0,15575,535,499,482,446,429,491,438,104,139,100,330,1,1,103575530,470,4.37,0.42,12,0.09,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,849,-46.53,20240314,405,12.10,20241028,849,-46.53,20240314,405,12.10,20241028,1.26,N,227950,100,103 억,,685063,N,N,0,N,00,N 20241128,161105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,465,-45,5,-8.82,828272702,1723153,92.05,516,518,465,663,357,510,480.29,0.84,0,-234424,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,482,4.47,0.43,12,1.66,104.00,1074.00,849,20240314,-45.23,405,20241028,14.81,849,-45.23,20240314,405,14.81,20241028,849,-45.23,20240314,405,14.81,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N 20241128,151125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,468,-42,5,-8.24,794638836,1650912,88.19,516,518,465,663,357,510,480.93,0.84,0,-231832,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,485,4.50,0.44,12,1.59,104.00,1074.00,849,20240314,-44.88,405,20241028,15.56,849,-44.88,20240314,405,15.56,20241028,849,-44.88,20240314,405,15.56,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N 20241128,141122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,469,-41,5,-8.04,730645769,1514769,80.92,516,518,465,663,357,510,481.93,0.84,0,-240022,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,486,4.51,0.44,12,1.46,104.00,1074.00,849,20240314,-44.76,405,20241028,15.80,849,-44.76,20240314,405,15.80,20241028,849,-44.76,20240314,405,15.80,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N diff --git a/228340/price/prices-20241101.csv b/228340/price/prices-20241101.csv index b3a4409cba43..4eabab510b84 100644 --- a/228340/price/prices-20241101.csv +++ b/228340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,-18,5,-0.98,13144123,7244,477.21,1827,1844,1799,2375,1280,1828,1814.54,0.50,0,-2738,1855,1841,1826,1812,1797,1834,1805,100,547,500,1270,1,1,20000000,362,7.02,0.28,12,0.04,258.00,6404.00,2890,20231122,-37.37,1782,20241119,1.57,2705,-33.09,20240403,1782,1.57,20241119,2845,-36.38,20231129,1782,1.57,20241119,0.02,N,228340,500,100 억,,99192,N,N,0,N,00,N +20241129,151121,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-4,5,-0.22,12626463,6958,458.37,1827,1844,1799,2375,1280,1828,1814.67,0.50,0,-2737,1855,1841,1826,1812,1797,1834,1805,100,547,500,1270,1,1,20000000,365,7.07,0.28,12,0.03,258.00,6404.00,2890,20231122,-36.89,1782,20241119,2.36,2705,-32.57,20240403,1782,2.36,20241119,2845,-35.89,20231129,1782,2.36,20241119,0.02,N,228340,500,100 억,,99192,N,N,0,N,00,N +20241129,141123,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1826,-2,5,-0.11,12535263,6908,455.07,1827,1844,1799,2375,1280,1828,1814.60,0.50,0,-2737,1855,1841,1826,1812,1797,1834,1805,100,547,500,1270,1,1,20000000,365,7.08,0.29,12,0.03,258.00,6404.00,2890,20231122,-36.82,1782,20241119,2.47,2705,-32.50,20240403,1782,2.47,20241119,2845,-35.82,20231129,1782,2.47,20241119,0.02,N,228340,500,100 억,,99192,N,N,0,N,00,N +20241129,131118,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1825,-3,5,-0.16,12038339,6633,436.96,1827,1844,1799,2375,1280,1828,1814.92,0.50,0,-2742,1855,1841,1826,1812,1797,1834,1805,100,547,500,1270,1,1,20000000,365,7.07,0.28,12,0.03,258.00,6404.00,2890,20231122,-36.85,1782,20241119,2.41,2705,-32.53,20240403,1782,2.41,20241119,2845,-35.85,20231129,1782,2.41,20241119,0.02,N,228340,500,100 억,,99192,N,N,0,N,00,N +20241129,121120,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1827,-1,5,-0.05,7492505,4125,271.74,1827,1844,1799,2375,1280,1828,1816.36,0.50,0,-1199,1855,1841,1826,1812,1797,1834,1805,100,547,500,1270,1,1,20000000,365,7.08,0.29,12,0.02,258.00,6404.00,2890,20231122,-36.78,1782,20241119,2.53,2705,-32.46,20240403,1782,2.53,20241119,2845,-35.78,20231129,1782,2.53,20241119,0.02,N,228340,500,100 억,,99192,N,N,0,N,00,N +20241129,111122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,2,2,0.11,3376769,1840,121.21,1827,1844,1820,2375,1280,1828,1835.20,0.50,0,-67,1855,1841,1826,1812,1797,1834,1805,100,547,500,1270,1,1,20000000,366,7.09,0.29,12,0.01,258.00,6404.00,2890,20231122,-36.68,1782,20241119,2.69,2705,-32.35,20240403,1782,2.69,20241119,2845,-35.68,20231129,1782,2.69,20241119,0.02,N,228340,500,100 억,,99192,N,N,0,N,00,N +20241129,101115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1841,13,2,0.71,2969100,1618,106.59,1827,1844,1825,2375,1280,1828,1835.04,0.50,0,-57,1855,1841,1826,1812,1797,1834,1805,100,547,500,1270,1,1,20000000,368,7.14,0.29,12,0.01,258.00,6404.00,2890,20231122,-36.30,1782,20241119,3.31,2705,-31.94,20240403,1782,3.31,20241119,2845,-35.29,20231129,1782,3.31,20241119,0.02,N,228340,500,100 억,,99192,N,N,0,N,00,N +20241129,091120,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1827,-1,5,-0.05,18270,10,0.66,1827,1827,1827,2375,1280,1828,1827.00,0.50,0,-1,1855,1841,1826,1812,1797,1834,1805,100,547,500,1270,1,1,20000000,365,7.08,0.29,12,0.00,258.00,6404.00,2890,20231122,-36.78,1782,20241119,2.53,2705,-32.46,20240403,1782,2.53,20241119,2845,-35.78,20231129,1782,2.53,20241119,0.02,N,228340,500,100 억,,99192,N,N,0,N,00,N 20241128,161105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1828,2,2,0.11,2585376,1419,24.99,1840,1840,1811,2370,1279,1826,1821.97,0.50,0,9,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,366,7.09,0.29,12,0.01,258.00,6404.00,2920,20231121,-37.40,1782,20241119,2.58,2705,-32.42,20240403,1782,2.58,20241119,2845,-35.75,20231129,1782,2.58,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N 20241128,151125,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1829,3,2,0.16,2532364,1390,24.48,1840,1840,1811,2370,1279,1826,1821.84,0.50,0,18,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,366,7.09,0.29,12,0.01,258.00,6404.00,2920,20231121,-37.36,1782,20241119,2.64,2705,-32.38,20240403,1782,2.64,20241119,2845,-35.71,20231129,1782,2.64,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N 20241128,141122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-6,5,-0.33,1042843,572,10.07,1840,1840,1811,2370,1279,1826,1823.15,0.50,0,-3,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,364,7.05,0.28,12,0.00,258.00,6404.00,2920,20231121,-37.67,1782,20241119,2.13,2705,-32.72,20240403,1782,2.13,20241119,2845,-36.03,20231129,1782,2.13,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N diff --git a/228670/price/prices-20241101.csv b/228670/price/prices-20241101.csv index db3ca4d1fdcd..84071f6f761c 100644 --- a/228670/price/prices-20241101.csv +++ b/228670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161105,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5870,-230,5,-3.77,711845500,121759,239.89,6100,6180,5720,7930,4270,6100,5846.16,11.95,0,-19729,6273,6186,6083,5996,5893,6230,6040,77,1830,500,4270,10,1,15495254,910,-42.23,0.71,12,0.79,-139.00,8212.00,25400,20231122,-76.89,5720,20241129,2.62,25100,-76.61,20240109,5720,2.62,20241129,25100,-76.61,20240109,5720,2.62,20241129,4.06,N,228670,500,77 억,,1852172,N,N,0,N,00,N +20241129,151121,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5910,-190,5,-3.11,687716330,117665,231.82,6100,6180,5720,7930,4270,6100,5844.70,11.95,0,-18294,6273,6186,6083,5996,5893,6230,6040,77,1830,500,4270,10,1,15495254,916,-42.52,0.72,12,0.76,-139.00,8212.00,25400,20231122,-76.73,5720,20241129,3.32,25100,-76.45,20240109,5720,3.32,20241129,25100,-76.45,20240109,5720,3.32,20241129,4.06,N,228670,500,77 억,,1852172,N,N,0,N,00,N +20241129,141123,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5870,-230,5,-3.77,595717610,102085,201.13,6100,6180,5720,7930,4270,6100,5835.51,11.95,0,-16228,6273,6186,6083,5996,5893,6230,6040,77,1830,500,4270,10,1,15495254,910,-42.23,0.71,12,0.66,-139.00,8212.00,25400,20231122,-76.89,5720,20241129,2.62,25100,-76.61,20240109,5720,2.62,20241129,25100,-76.61,20240109,5720,2.62,20241129,4.06,N,228670,500,77 억,,1852172,N,N,0,N,00,N +20241129,131118,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5740,-360,5,-5.90,515017500,88186,173.74,6100,6180,5720,7930,4270,6100,5840.13,11.95,0,-17652,6273,6186,6083,5996,5893,6230,6040,77,1830,500,4270,10,1,15495254,889,-41.29,0.70,12,0.57,-139.00,8212.00,25400,20231122,-77.40,5720,20241129,0.35,25100,-77.13,20240109,5720,0.35,20241129,25100,-77.13,20240109,5720,0.35,20241129,4.06,N,228670,500,77 억,,1852172,N,N,0,N,00,N +20241129,121120,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5800,-300,5,-4.92,441163630,75303,148.36,6100,6180,5720,7930,4270,6100,5858.51,11.95,0,-18388,6273,6186,6083,5996,5893,6230,6040,77,1830,500,4270,10,1,15495254,899,-41.73,0.71,12,0.49,-139.00,8212.00,25400,20231122,-77.17,5720,20241129,1.40,25100,-76.89,20240109,5720,1.40,20241129,25100,-76.89,20240109,5720,1.40,20241129,4.06,N,228670,500,77 억,,1852172,N,N,0,N,00,N +20241129,111123,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5770,-330,5,-5.41,399284090,68032,134.04,6100,6180,5720,7930,4270,6100,5869.06,11.95,0,-19063,6273,6186,6083,5996,5893,6230,6040,77,1830,500,4270,10,1,15495254,894,-41.51,0.70,12,0.44,-139.00,8212.00,25400,20231122,-77.28,5720,20241129,0.87,25100,-77.01,20240109,5720,0.87,20241129,25100,-77.01,20240109,5720,0.87,20241129,4.06,N,228670,500,77 억,,1852172,N,N,0,N,00,N +20241129,101116,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5810,-290,5,-4.75,309691300,52519,103.47,6100,6180,5770,7930,4270,6100,5896.75,11.95,0,-19653,6273,6186,6083,5996,5893,6230,6040,77,1830,500,4270,10,1,15495254,900,-41.80,0.71,12,0.34,-139.00,8212.00,25400,20231122,-77.13,5770,20241129,0.69,25100,-76.85,20240109,5770,0.69,20241129,25100,-76.85,20240109,5770,0.69,20241129,4.06,N,228670,500,77 억,,1852172,N,N,0,N,00,N +20241129,091120,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5940,-160,5,-2.62,75957560,12683,24.99,6100,6180,5940,7930,4270,6100,5988.93,11.95,0,-4890,6273,6186,6083,5996,5893,6230,6040,77,1830,500,4270,10,1,15495254,920,-42.73,0.72,12,0.08,-139.00,8212.00,25400,20231122,-76.61,5900,20241122,0.68,25100,-76.33,20240109,5900,0.68,20241122,25100,-76.33,20240109,5900,0.68,20241122,4.06,N,228670,500,77 억,,1852172,N,N,0,N,00,N 20241128,161105,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6100,80,2,1.33,306782010,50704,65.45,6000,6170,5980,7820,4220,6020,6050.45,11.83,0,21877,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,945,-43.88,0.74,12,0.33,-139.00,8212.00,25700,20231121,-76.26,5900,20241122,3.39,25100,-75.70,20240109,5900,3.39,20241122,25100,-75.70,20240109,5900,3.39,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N 20241128,151126,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6090,70,2,1.16,297484290,49176,63.48,6000,6170,5980,7820,4220,6020,6049.38,11.83,0,21263,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,944,-43.81,0.74,12,0.32,-139.00,8212.00,25700,20231121,-76.30,5900,20241122,3.22,25100,-75.74,20240109,5900,3.22,20241122,25100,-75.74,20240109,5900,3.22,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N 20241128,141123,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6060,40,2,0.66,205008470,34039,43.94,6000,6090,5980,7820,4220,6020,6022.75,11.83,0,15702,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,939,-43.60,0.74,12,0.22,-139.00,8212.00,25700,20231121,-76.42,5900,20241122,2.71,25100,-75.86,20240109,5900,2.71,20241122,25100,-75.86,20240109,5900,2.71,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N diff --git a/228760/price/prices-20241101.csv b/228760/price/prices-20241101.csv index 0f015b836ac0..46cb74b274b4 100644 --- a/228760/price/prices-20241101.csv +++ b/228760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161105,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,13080,-600,5,-4.39,2504512710,188177,136.18,13550,13680,13050,17780,9580,13680,13310.39,0.00,0,-7345,14040,13860,13580,13400,13120,13950,13490,122,4100,500,9840,10,1,24362333,3187,-35.84,2.42,12,0.77,-365.00,5402.00,27950,20240110,-53.20,13050,20241129,0.23,27950,-53.20,20240110,13050,0.23,20241129,27950,-53.20,20240110,13050,0.23,20241129,1.42,N,228760,500,121 억,,0,N,N,81,N,00,N +20241129,151121,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,13090,-590,5,-4.31,2367684130,177716,128.61,13550,13680,13090,17780,9580,13680,13322.85,0.00,0,-6153,14040,13860,13580,13400,13120,13950,13490,122,4100,500,9840,10,1,24362333,3189,-35.86,2.42,12,0.73,-365.00,5402.00,27950,20240110,-53.17,13090,20241129,0.00,27950,-53.17,20240110,13090,0.00,20241129,27950,-53.17,20240110,13090,0.00,20241129,1.42,N,228760,500,121 억,,0,N,N,1,N,00,N +20241129,141123,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,13300,-380,5,-2.78,1820063980,136120,98.51,13550,13680,13210,17780,9580,13680,13371.03,0.00,0,-7408,14040,13860,13580,13400,13120,13950,13490,122,4100,500,9840,10,1,24362333,3240,-36.44,2.46,12,0.56,-365.00,5402.00,27950,20240110,-52.42,13210,20241129,0.68,27950,-52.42,20240110,13210,0.68,20241129,27950,-52.42,20240110,13210,0.68,20241129,1.42,N,228760,500,121 억,,0,N,N,1,N,00,N +20241129,131118,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,13330,-350,5,-2.56,1696455260,126826,91.78,13550,13680,13210,17780,9580,13680,13376.24,0.00,0,-6175,14040,13860,13580,13400,13120,13950,13490,122,4100,500,9840,10,1,24362333,3247,-36.52,2.47,12,0.52,-365.00,5402.00,27950,20240110,-52.31,13210,20241129,0.91,27950,-52.31,20240110,13210,0.91,20241129,27950,-52.31,20240110,13210,0.91,20241129,1.42,N,228760,500,121 억,,0,N,N,1,N,00,N +20241129,121121,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13380,-300,5,-2.19,1274376590,95175,68.88,13550,13680,13290,17780,9580,13680,13389.82,0.00,0,-7903,14040,13860,13580,13400,13120,13950,13490,122,4100,500,9840,10,1,24362333,3260,-36.66,2.48,12,0.39,-365.00,5402.00,27950,20240110,-52.13,13260,20241127,0.90,27950,-52.13,20240110,13260,0.90,20241127,27950,-52.13,20240110,13260,0.90,20241127,1.42,N,228760,500,121 억,,0,N,N,1,N,00,N +20241129,111123,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13310,-370,5,-2.70,1097837740,81915,59.28,13550,13680,13290,17780,9580,13680,13402.16,0.00,0,-6706,14040,13860,13580,13400,13120,13950,13490,122,4100,500,9840,10,1,24362333,3243,-36.47,2.46,12,0.34,-365.00,5402.00,27950,20240110,-52.38,13260,20241127,0.38,27950,-52.38,20240110,13260,0.38,20241127,27950,-52.38,20240110,13260,0.38,20241127,1.42,N,228760,500,121 억,,0,N,N,1,N,00,N +20241129,101116,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13350,-330,5,-2.41,942860320,70300,50.87,13550,13680,13290,17780,9580,13680,13411.95,0.00,0,-5324,14040,13860,13580,13400,13120,13950,13490,122,4100,500,9840,10,1,24362333,3252,-36.58,2.47,12,0.29,-365.00,5402.00,27950,20240110,-52.24,13260,20241127,0.68,27950,-52.24,20240110,13260,0.68,20241127,27950,-52.24,20240110,13260,0.68,20241127,1.42,N,228760,500,121 억,,0,N,N,1,N,00,N +20241129,091121,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13430,-250,5,-1.83,274902500,20332,14.71,13550,13680,13430,17780,9580,13680,13520.68,0.00,0,1861,14040,13860,13580,13400,13120,13950,13490,122,4100,500,9840,10,1,24362333,3272,-36.79,2.49,12,0.08,-365.00,5402.00,27950,20240110,-51.95,13260,20241127,1.28,27950,-51.95,20240110,13260,1.28,20241127,27950,-51.95,20240110,13260,1.28,20241127,1.42,N,228760,500,121 억,,0,N,N,1,N,00,N 20241128,161106,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13680,410,2,3.09,1862445160,136998,63.64,13300,13760,13300,17250,9290,13270,13594.63,0.00,0,9751,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3333,-37.48,2.53,12,0.56,-365.00,5402.00,27950,20240110,-51.06,13260,20241127,3.17,27950,-51.06,20240110,13260,3.17,20241127,27950,-51.06,20240110,13260,3.17,20241127,1.38,N,228760,500,121 억,,0,N,N,1,N,00,N 20241128,151126,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13640,370,2,2.79,1806697410,132920,61.75,13300,13760,13300,17250,9290,13270,13592.37,0.00,0,10037,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3323,-37.37,2.52,12,0.55,-365.00,5402.00,27950,20240110,-51.20,13260,20241127,2.87,27950,-51.20,20240110,13260,2.87,20241127,27950,-51.20,20240110,13260,2.87,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N 20241128,141123,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13650,380,2,2.86,1684163030,123959,57.58,13300,13760,13300,17250,9290,13270,13586.45,0.00,0,11206,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3325,-37.40,2.53,12,0.51,-365.00,5402.00,27950,20240110,-51.16,13260,20241127,2.94,27950,-51.16,20240110,13260,2.94,20241127,27950,-51.16,20240110,13260,2.94,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N diff --git a/228850/price/prices-20241101.csv b/228850/price/prices-20241101.csv index b1da25dd21df..d6166e164c5d 100644 --- a/228850/price/prices-20241101.csv +++ b/228850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,20,2,0.31,34754690,5404,108.12,6600,6600,6380,8420,4540,6480,6431.29,2.04,0,-533,6666,6572,6496,6402,6326,6535,6365,83,1940,500,4660,10,1,16591014,1078,5.50,0.42,12,0.03,1181.00,15443.00,9520,20231214,-31.72,6300,20241115,3.17,9430,-31.07,20240219,6300,3.17,20241115,9520,-31.72,20231214,6300,3.17,20241115,0.56,N,228850,500,82 억,,337975,N,N,0,N,00,N +20241129,151122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,30,2,0.46,32804990,5104,102.12,6600,6600,6380,8420,4540,6480,6427.31,2.04,0,-475,6666,6572,6496,6402,6326,6535,6365,83,1940,500,4660,10,1,16591014,1080,5.51,0.42,12,0.03,1181.00,15443.00,9520,20231214,-31.62,6300,20241115,3.33,9430,-30.97,20240219,6300,3.33,20241115,9520,-31.62,20231214,6300,3.33,20241115,0.56,N,228850,500,82 억,,337975,N,N,0,N,00,N +20241129,141124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6430,-50,5,-0.77,31007680,4826,96.56,6600,6600,6380,8420,4540,6480,6425.13,2.04,0,-396,6666,6572,6496,6402,6326,6535,6365,83,1940,500,4660,10,1,16591014,1067,5.44,0.42,12,0.03,1181.00,15443.00,9520,20231214,-32.46,6300,20241115,2.06,9430,-31.81,20240219,6300,2.06,20241115,9520,-32.46,20231214,6300,2.06,20241115,0.56,N,228850,500,82 억,,337975,N,N,0,N,00,N +20241129,131119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,-80,5,-1.23,29014380,4516,90.36,6600,6600,6380,8420,4540,6480,6424.80,2.04,0,-396,6666,6572,6496,6402,6326,6535,6365,83,1940,500,4660,10,1,16591014,1062,5.42,0.41,12,0.03,1181.00,15443.00,9520,20231214,-32.77,6300,20241115,1.59,9430,-32.13,20240219,6300,1.59,20241115,9520,-32.77,20231214,6300,1.59,20241115,0.56,N,228850,500,82 억,,337975,N,N,0,N,00,N +20241129,121121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,-70,5,-1.08,17290860,2683,53.68,6600,6600,6400,8420,4540,6480,6444.60,2.04,0,-399,6666,6572,6496,6402,6326,6535,6365,83,1940,500,4660,10,1,16591014,1063,5.43,0.42,12,0.02,1181.00,15443.00,9520,20231214,-32.67,6300,20241115,1.75,9430,-32.03,20240219,6300,1.75,20241115,9520,-32.67,20231214,6300,1.75,20241115,0.56,N,228850,500,82 억,,337975,N,N,0,N,00,N +20241129,111123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,-60,5,-0.93,13544710,2100,42.02,6600,6600,6400,8420,4540,6480,6449.86,2.04,0,-332,6666,6572,6496,6402,6326,6535,6365,83,1940,500,4660,10,1,16591014,1065,5.44,0.42,12,0.01,1181.00,15443.00,9520,20231214,-32.56,6300,20241115,1.90,9430,-31.92,20240219,6300,1.90,20241115,9520,-32.56,20231214,6300,1.90,20241115,0.56,N,228850,500,82 억,,337975,N,N,0,N,00,N +20241129,101116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,-40,5,-0.62,9656880,1495,29.91,6600,6600,6400,8420,4540,6480,6459.45,2.04,0,-332,6666,6572,6496,6402,6326,6535,6365,83,1940,500,4660,10,1,16591014,1068,5.45,0.42,12,0.01,1181.00,15443.00,9520,20231214,-32.35,6300,20241115,2.22,9430,-31.71,20240219,6300,2.22,20241115,9520,-32.35,20231214,6300,2.22,20241115,0.56,N,228850,500,82 억,,337975,N,N,0,N,00,N +20241129,091121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,120,2,1.85,6600,1,0.02,6600,6600,6600,8420,4540,6480,6600.00,2.04,0,0,6666,6572,6496,6402,6326,6535,6365,83,1940,500,4660,10,1,16591014,1095,5.59,0.43,12,0.00,1181.00,15443.00,9520,20231214,-30.67,6300,20241115,4.76,9430,-30.01,20240219,6300,4.76,20241115,9520,-30.67,20231214,6300,4.76,20241115,0.56,N,228850,500,82 억,,337975,N,N,0,N,00,N 20241128,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-20,5,-0.31,32340320,4998,66.62,6540,6590,6420,8450,4550,6500,6470.65,2.03,0,681,6780,6640,6540,6400,6300,6590,6350,83,1950,500,4680,10,1,16591014,1075,5.49,0.42,12,0.03,1181.00,15443.00,9520,20231214,-31.93,6300,20241115,2.86,9430,-31.28,20240219,6300,2.86,20241115,9520,-31.93,20231214,6300,2.86,20241115,0.55,N,228850,500,82 억,,337294,N,N,0,N,00,N 20241128,151126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,0,3,0.00,31569430,4879,65.04,6540,6590,6420,8450,4550,6500,6470.47,2.03,0,671,6780,6640,6540,6400,6300,6590,6350,83,1950,500,4680,10,1,16591014,1078,5.50,0.42,12,0.03,1181.00,15443.00,9520,20231214,-31.72,6300,20241115,3.17,9430,-31.07,20240219,6300,3.17,20241115,9520,-31.72,20231214,6300,3.17,20241115,0.55,N,228850,500,82 억,,337294,N,N,0,N,00,N 20241128,141123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,-10,5,-0.15,29694150,4590,61.18,6540,6590,6420,8450,4550,6500,6469.31,2.03,0,522,6780,6640,6540,6400,6300,6590,6350,83,1950,500,4680,10,1,16591014,1077,5.50,0.42,12,0.03,1181.00,15443.00,9520,20231214,-31.83,6300,20241115,3.02,9430,-31.18,20240219,6300,3.02,20241115,9520,-31.83,20231214,6300,3.02,20241115,0.55,N,228850,500,82 억,,337294,N,N,0,N,00,N diff --git a/229000/price/prices-20241101.csv b/229000/price/prices-20241101.csv index 9c1789b04a2b..539b53370796 100644 --- a/229000/price/prices-20241101.csv +++ b/229000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1737,-43,5,-2.42,97832504,56086,63.91,1810,1810,1730,2310,1246,1780,1744.33,0.43,0,2988,2097,1938,1839,1680,1581,1889,1631,76,530,500,1060,1,1,15244005,265,-1.06,1.72,12,0.37,-1646.00,1012.00,6450,20231122,-73.07,1701,20241121,2.12,6340,-72.60,20240117,1701,2.12,20241121,6380,-72.77,20231205,1701,2.12,20241121,0.18,N,229000,500,76 억,,65600,N,N,0,N,00,N +20241129,151122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,-30,5,-1.69,94229406,54018,61.56,1810,1810,1730,2310,1246,1780,1744.41,0.43,0,3184,2097,1938,1839,1680,1581,1889,1631,76,530,500,1060,1,1,15244005,267,-1.06,1.73,12,0.35,-1646.00,1012.00,6450,20231122,-72.87,1701,20241121,2.88,6340,-72.40,20240117,1701,2.88,20241121,6380,-72.57,20231205,1701,2.88,20241121,0.18,N,229000,500,76 억,,65600,N,N,0,N,00,N +20241129,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1735,-45,5,-2.53,78598779,45011,51.29,1810,1810,1730,2310,1246,1780,1746.21,0.43,0,7297,2097,1938,1839,1680,1581,1889,1631,76,530,500,1060,1,1,15244005,264,-1.05,1.71,12,0.30,-1646.00,1012.00,6450,20231122,-73.10,1701,20241121,2.00,6340,-72.63,20240117,1701,2.00,20241121,6380,-72.81,20231205,1701,2.00,20241121,0.18,N,229000,500,76 억,,65600,N,N,0,N,00,N +20241129,131119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1734,-46,5,-2.58,69891750,40008,45.59,1810,1810,1730,2310,1246,1780,1746.94,0.43,0,7059,2097,1938,1839,1680,1581,1889,1631,76,530,500,1060,1,1,15244005,264,-1.05,1.71,12,0.26,-1646.00,1012.00,6450,20231122,-73.12,1701,20241121,1.94,6340,-72.65,20240117,1701,1.94,20241121,6380,-72.82,20231205,1701,1.94,20241121,0.18,N,229000,500,76 억,,65600,N,N,0,N,00,N +20241129,121121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,-50,5,-2.81,46350552,26438,30.13,1810,1810,1730,2310,1246,1780,1753.18,0.43,0,-2034,2097,1938,1839,1680,1581,1889,1631,76,530,500,1060,1,1,15244005,264,-1.05,1.71,12,0.17,-1646.00,1012.00,6450,20231122,-73.18,1701,20241121,1.70,6340,-72.71,20240117,1701,1.70,20241121,6380,-72.88,20231205,1701,1.70,20241121,0.18,N,229000,500,76 억,,65600,N,N,0,N,00,N +20241129,111124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1744,-36,5,-2.02,31247796,17718,20.19,1810,1810,1730,2310,1246,1780,1763.62,0.43,0,-2727,2097,1938,1839,1680,1581,1889,1631,76,530,500,1060,1,1,15244005,266,-1.06,1.72,12,0.12,-1646.00,1012.00,6450,20231122,-72.96,1701,20241121,2.53,6340,-72.49,20240117,1701,2.53,20241121,6380,-72.66,20231205,1701,2.53,20241121,0.18,N,229000,500,76 억,,65600,N,N,0,N,00,N +20241129,101117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1774,-6,5,-0.34,26944205,15247,17.38,1810,1810,1730,2310,1246,1780,1767.18,0.43,0,-3133,2097,1938,1839,1680,1581,1889,1631,76,530,500,1060,1,1,15244005,270,-1.08,1.75,12,0.10,-1646.00,1012.00,6450,20231122,-72.50,1701,20241121,4.29,6340,-72.02,20240117,1701,4.29,20241121,6380,-72.19,20231205,1701,4.29,20241121,0.18,N,229000,500,76 억,,65600,N,N,0,N,00,N +20241129,091121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,11,2,0.62,4733114,2634,3.00,1810,1810,1781,2310,1246,1780,1796.93,0.43,0,-872,2097,1938,1839,1680,1581,1889,1631,76,530,500,1060,1,1,15244005,273,-1.09,1.77,12,0.02,-1646.00,1012.00,6450,20231122,-72.23,1701,20241121,5.29,6340,-71.75,20240117,1701,5.29,20241121,6380,-71.93,20231205,1701,5.29,20241121,0.18,N,229000,500,76 억,,65600,N,N,0,N,00,N 20241128,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,-67,5,-3.63,159524287,87189,121.89,1847,1998,1740,2400,1293,1847,1829.88,0.40,0,4891,1929,1888,1849,1808,1769,1868,1788,76,553,500,1100,1,1,15244005,271,-1.08,1.76,12,0.57,-1646.00,1012.00,6790,20231121,-73.78,1701,20241121,4.64,6340,-71.92,20240117,1701,4.64,20241121,6380,-72.10,20231205,1701,4.64,20241121,0.17,N,229000,500,76 억,,60778,N,N,0,N,00,N 20241128,151127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,-49,5,-2.65,124845876,67672,94.61,1847,1998,1798,2400,1293,1847,1844.87,0.40,0,5069,1929,1888,1849,1808,1769,1868,1788,76,553,500,1100,1,1,15244005,274,-1.09,1.78,12,0.44,-1646.00,1012.00,6790,20231121,-73.52,1701,20241121,5.70,6340,-71.64,20240117,1701,5.70,20241121,6380,-71.82,20231205,1701,5.70,20241121,0.17,N,229000,500,76 억,,60778,N,N,0,N,00,N 20241128,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1834,-13,5,-0.70,79566219,42778,59.80,1847,1998,1820,2400,1293,1847,1859.98,0.40,0,3245,1929,1888,1849,1808,1769,1868,1788,76,553,500,1100,1,1,15244005,280,-1.11,1.81,12,0.28,-1646.00,1012.00,6790,20231121,-72.99,1701,20241121,7.82,6340,-71.07,20240117,1701,7.82,20241121,6380,-71.25,20231205,1701,7.82,20241121,0.17,N,229000,500,76 억,,60778,N,N,0,N,00,N diff --git a/229500/price/prices-20241101.csv b/229500/price/prices-20241101.csv index 482877d67998..b613092c3f2d 100644 --- a/229500/price/prices-20241101.csv +++ b/229500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161106,57,100.00,KONEX,,,N,N,N,N, ,N,5800,700,2,13.73,47121450,8358,201.16,5200,5860,5100,5860,4340,5100,5637.89,0.00,0,0,5183,5141,5058,5016,4933,5162,5037,55,760,500,3060,10,1,11090448,643,-5.01,11.72,12,0.08,-1158.00,495.00,10250,20231122,-43.41,4505,20240906,28.75,10250,-43.41,20240102,4505,28.75,20240906,20500,-71.71,20231129,4505,28.75,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241129,151122,57,100.00,KONEX,,,N,N,N,N, ,N,5850,750,2,14.71,46512450,8253,198.63,5200,5860,5100,5860,4340,5100,5635.82,0.00,0,0,5183,5141,5058,5016,4933,5162,5037,55,760,500,3060,10,1,11090448,649,-5.05,11.82,12,0.07,-1158.00,495.00,10250,20231122,-42.93,4505,20240906,29.86,10250,-42.93,20240102,4505,29.86,20240906,20500,-71.46,20231129,4505,29.86,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241129,141124,57,100.00,KONEX,,,N,N,N,N, ,N,5860,760,1,14.90,32958080,5841,140.58,5200,5860,5100,5860,4340,5100,5642.54,0.00,0,0,5183,5141,5058,5016,4933,5162,5037,55,760,500,3060,10,1,11090448,650,-5.06,11.84,12,0.05,-1158.00,495.00,10250,20231122,-42.83,4505,20240906,30.08,10250,-42.83,20240102,4505,30.08,20240906,20500,-71.41,20231129,4505,30.08,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241129,131119,57,100.00,KONEX,,,N,N,N,N, ,N,5850,750,2,14.71,27867550,4972,119.66,5200,5860,5100,5860,4340,5100,5604.90,0.00,0,0,5183,5141,5058,5016,4933,5162,5037,55,760,500,3060,10,1,11090448,649,-5.05,11.82,12,0.04,-1158.00,495.00,10250,20231122,-42.93,4505,20240906,29.86,10250,-42.93,20240102,4505,29.86,20240906,20500,-71.46,20231129,4505,29.86,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241129,121122,57,100.00,KONEX,,,N,N,N,N, ,N,5790,690,2,13.53,16269600,2981,71.74,5200,5800,5100,5860,4340,5100,5457.77,0.00,0,0,5183,5141,5058,5016,4933,5162,5037,55,760,500,3060,10,1,11090448,642,-5.00,11.70,12,0.03,-1158.00,495.00,10250,20231122,-43.51,4505,20240906,28.52,10250,-43.51,20240102,4505,28.52,20240906,20500,-71.76,20231129,4505,28.52,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241129,111124,57,100.00,KONEX,,,N,N,N,N, ,N,5470,370,2,7.25,11055820,2049,49.31,5200,5800,5100,5860,4340,5100,5395.71,0.00,0,0,5183,5141,5058,5016,4933,5162,5037,55,760,500,3060,10,1,11090448,607,-4.72,11.05,12,0.02,-1158.00,495.00,10250,20231122,-46.63,4505,20240906,21.42,10250,-46.63,20240102,4505,21.42,20240906,20500,-73.32,20231129,4505,21.42,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241129,101117,57,100.00,KONEX,,,N,N,N,N, ,N,5600,500,2,9.80,9785360,1822,43.85,5200,5800,5100,5860,4340,5100,5370.67,0.00,0,0,5183,5141,5058,5016,4933,5162,5037,55,760,500,3060,10,1,11090448,621,-4.84,11.31,12,0.02,-1158.00,495.00,10250,20231122,-45.37,4505,20240906,24.31,10250,-45.37,20240102,4505,24.31,20240906,20500,-72.68,20231129,4505,24.31,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241129,091122,57,100.00,KONEX,,,N,N,N,N, ,N,5360,260,2,5.10,2817070,525,12.64,5200,5380,5200,5860,4340,5100,5365.85,0.00,0,0,5183,5141,5058,5016,4933,5162,5037,55,760,500,3060,10,1,11090448,594,-4.63,10.83,12,0.00,-1158.00,495.00,10250,20231122,-47.71,4505,20240906,18.98,10250,-47.71,20240102,4505,18.98,20240906,20500,-73.85,20231129,4505,18.98,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241128,161107,57,100.00,KONEX,,,N,N,N,N, ,N,5100,150,2,3.03,20948010,4155,921.29,4995,5100,4975,5690,4210,4950,5041.64,0.00,0,0,5136,5042,4996,4902,4856,5020,4880,55,740,500,2970,10,1,11090448,566,-4.40,10.30,12,0.04,-1158.00,495.00,10250,20231121,-50.24,4505,20240906,13.21,10250,-50.24,20240102,4505,13.21,20240906,20500,-75.12,20231128,4505,13.21,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241128,151127,57,100.00,KONEX,,,N,N,N,N, ,N,5100,150,2,3.03,20948010,4155,921.29,4995,5100,4975,5690,4210,4950,5041.64,0.00,0,0,5136,5042,4996,4902,4856,5020,4880,55,740,500,2970,10,1,11090448,566,-4.40,10.30,12,0.04,-1158.00,495.00,10250,20231121,-50.24,4505,20240906,13.21,10250,-50.24,20240102,4505,13.21,20240906,20500,-75.12,20231128,4505,13.21,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241128,141124,57,100.00,KONEX,,,N,N,N,N, ,N,5100,150,2,3.03,16745010,3325,737.25,4995,5100,4975,5690,4210,4950,5036.09,0.00,0,0,5136,5042,4996,4902,4856,5020,4880,55,740,500,2970,10,1,11090448,566,-4.40,10.30,12,0.03,-1158.00,495.00,10250,20231121,-50.24,4505,20240906,13.21,10250,-50.24,20240102,4505,13.21,20240906,20500,-75.12,20231128,4505,13.21,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20241101.csv b/229640/price/prices-20241101.csv index 407d4d198670..c395158f797d 100644 --- a/229640/price/prices-20241101.csv +++ b/229640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161107,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23050,-650,5,-2.74,2618258650,112552,124.14,23700,23750,22950,30800,16600,23700,23262.67,3.41,0,-8587,24166,23932,23716,23482,23266,24050,23600,153,7100,500,16590,50,1,30624879,7059,170.74,4.79,12,0.37,135.00,4814.00,45300,20240530,-49.12,11220,20231122,105.44,45300,-49.12,20240530,17470,31.94,20240417,45300,-49.12,20240530,13460,71.25,20231129,1.18,N,229640,500,153 억,,1044068,N,N,1504,N,00,N +20241129,151123,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23050,-650,5,-2.74,2456488000,105529,116.39,23700,23750,23000,30800,16600,23700,23277.64,3.41,0,-8743,24166,23932,23716,23482,23266,24050,23600,153,7100,500,16590,50,1,30624879,7059,170.74,4.79,12,0.34,135.00,4814.00,45300,20240530,-49.12,11220,20231122,105.44,45300,-49.12,20240530,17470,31.94,20240417,45300,-49.12,20240530,13460,71.25,20231129,1.18,N,229640,500,153 억,,1044068,N,N,551,N,00,N +20241129,141125,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23300,-400,5,-1.69,2027510750,86971,95.92,23700,23750,23000,30800,16600,23700,23312.26,3.41,0,-372,24166,23932,23716,23482,23266,24050,23600,153,7100,500,16590,50,1,30624879,7136,172.59,4.84,12,0.28,135.00,4814.00,45300,20240530,-48.57,11220,20231122,107.66,45300,-48.57,20240530,17470,33.37,20240417,45300,-48.57,20240530,13460,73.11,20231129,1.18,N,229640,500,153 억,,1044068,N,N,551,N,00,N +20241129,131120,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23450,-250,5,-1.05,1854672050,79568,87.76,23700,23750,23000,30800,16600,23700,23309.01,3.41,0,-1420,24166,23932,23716,23482,23266,24050,23600,153,7100,500,16590,50,1,30624879,7182,173.70,4.87,12,0.26,135.00,4814.00,45300,20240530,-48.23,11220,20231122,109.00,45300,-48.23,20240530,17470,34.23,20240417,45300,-48.23,20240530,13460,74.22,20231129,1.18,N,229640,500,153 억,,1044068,N,N,551,N,00,N +20241129,121122,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23450,-250,5,-1.05,1745890550,74939,82.65,23700,23750,23000,30800,16600,23700,23297.20,3.41,0,-1869,24166,23932,23716,23482,23266,24050,23600,153,7100,500,16590,50,1,30624879,7182,173.70,4.87,12,0.24,135.00,4814.00,45300,20240530,-48.23,11220,20231122,109.00,45300,-48.23,20240530,17470,34.23,20240417,45300,-48.23,20240530,13460,74.22,20231129,1.18,N,229640,500,153 억,,1044068,N,N,551,N,00,N +20241129,111124,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23450,-250,5,-1.05,1590072800,68270,75.30,23700,23750,23000,30800,16600,23700,23290.63,3.41,0,-3434,24166,23932,23716,23482,23266,24050,23600,153,7100,500,16590,50,1,30624879,7182,173.70,4.87,12,0.22,135.00,4814.00,45300,20240530,-48.23,11220,20231122,109.00,45300,-48.23,20240530,17470,34.23,20240417,45300,-48.23,20240530,13460,74.22,20231129,1.18,N,229640,500,153 억,,1044068,N,N,551,N,00,N +20241129,101117,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23050,-650,5,-2.74,1235470850,53043,58.50,23700,23750,23000,30800,16600,23700,23291.47,3.41,0,-4949,24166,23932,23716,23482,23266,24050,23600,153,7100,500,16590,50,1,30624879,7059,170.74,4.79,12,0.17,135.00,4814.00,45300,20240530,-49.12,11220,20231122,105.44,45300,-49.12,20240530,17470,31.94,20240417,45300,-49.12,20240530,13460,71.25,20231129,1.18,N,229640,500,153 억,,1044068,N,N,551,N,00,N +20241129,091122,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23400,-300,5,-1.27,255003650,10851,11.97,23700,23750,23250,30800,16600,23700,23499.50,3.41,0,28,24166,23932,23716,23482,23266,24050,23600,153,7100,500,16590,50,1,30624879,7166,173.33,4.86,12,0.04,135.00,4814.00,45300,20240530,-48.34,11220,20231122,108.56,45300,-48.34,20240530,17470,33.94,20240417,45300,-48.34,20240530,13460,73.85,20231129,1.18,N,229640,500,153 억,,1044068,N,N,551,N,00,N 20241128,161107,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23700,-50,5,-0.21,2103755900,88724,103.19,23600,23950,23500,30850,16650,23750,23711.24,3.45,0,-6308,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7258,175.56,4.92,12,0.29,135.00,4814.00,45300,20240530,-47.68,11220,20231122,111.23,45300,-47.68,20240530,17470,35.66,20240417,45300,-47.68,20240530,13460,76.08,20231129,1.13,N,229640,500,153 억,,1056071,N,N,551,N,00,N 20241128,151127,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23850,100,2,0.42,1955023950,82446,95.89,23600,23950,23500,30850,16650,23750,23712.76,3.45,0,-6649,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7304,176.67,4.95,12,0.27,135.00,4814.00,45300,20240530,-47.35,11220,20231122,112.57,45300,-47.35,20240530,17470,36.52,20240417,45300,-47.35,20240530,13460,77.19,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N 20241128,141124,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23750,0,3,0.00,1596845850,67418,78.41,23600,23850,23500,30850,16650,23750,23685.70,3.45,0,-2456,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7273,175.93,4.93,12,0.22,135.00,4814.00,45300,20240530,-47.57,11220,20231122,111.68,45300,-47.57,20240530,17470,35.95,20240417,45300,-47.57,20240530,13460,76.45,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N diff --git a/230240/price/prices-20241101.csv b/230240/price/prices-20241101.csv index 0176c16888a5..256c1d46908d 100644 --- a/230240/price/prices-20241101.csv +++ b/230240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161107,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12320,100,2,0.82,1241211550,100876,57.55,12220,12680,12040,15880,8560,12220,12304.33,5.76,0,-9978,13220,12720,12200,11700,11180,12970,11950,67,3660,500,8550,10,1,13309000,1640,89.93,0.93,12,0.76,137.00,13293.00,20500,20231122,-39.90,7200,20240909,71.11,19880,-38.03,20240122,7200,71.11,20240909,19880,-38.03,20240122,7200,71.11,20240909,2.99,N,230240,500,67 억,,767062,N,N,0,N,00,N +20241129,151123,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12380,160,2,1.31,1187815880,96550,55.08,12220,12680,12040,15880,8560,12220,12302.60,5.76,0,-9744,13220,12720,12200,11700,11180,12970,11950,67,3660,500,8550,10,1,13309000,1648,90.36,0.93,12,0.73,137.00,13293.00,20500,20231122,-39.61,7200,20240909,71.94,19880,-37.73,20240122,7200,71.94,20240909,19880,-37.73,20240122,7200,71.94,20240909,2.99,N,230240,500,67 억,,767062,N,N,0,N,00,N +20241129,141125,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12150,-70,5,-0.57,971838650,78826,44.97,12220,12680,12040,15880,8560,12220,12328.91,5.76,0,-13933,13220,12720,12200,11700,11180,12970,11950,67,3660,500,8550,10,1,13309000,1617,88.69,0.91,12,0.59,137.00,13293.00,20500,20231122,-40.73,7200,20240909,68.75,19880,-38.88,20240122,7200,68.75,20240909,19880,-38.88,20240122,7200,68.75,20240909,2.99,N,230240,500,67 억,,767062,N,N,0,N,00,N +20241129,131120,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12260,40,2,0.33,942662000,76433,43.60,12220,12680,12040,15880,8560,12220,12333.18,5.76,0,-13561,13220,12720,12200,11700,11180,12970,11950,67,3660,500,8550,10,1,13309000,1632,89.49,0.92,12,0.57,137.00,13293.00,20500,20231122,-40.20,7200,20240909,70.28,19880,-38.33,20240122,7200,70.28,20240909,19880,-38.33,20240122,7200,70.28,20240909,2.99,N,230240,500,67 억,,767062,N,N,0,N,00,N +20241129,121122,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12170,-50,5,-0.41,853142970,69061,39.40,12220,12680,12040,15880,8560,12220,12353.47,5.76,0,-13845,13220,12720,12200,11700,11180,12970,11950,67,3660,500,8550,10,1,13309000,1620,88.83,0.92,12,0.52,137.00,13293.00,20500,20231122,-40.63,7200,20240909,69.03,19880,-38.78,20240122,7200,69.03,20240909,19880,-38.78,20240122,7200,69.03,20240909,2.99,N,230240,500,67 억,,767062,N,N,0,N,00,N +20241129,111125,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12280,60,2,0.49,778778150,62934,35.90,12220,12680,12040,15880,8560,12220,12374.52,5.76,0,-13608,13220,12720,12200,11700,11180,12970,11950,67,3660,500,8550,10,1,13309000,1634,89.64,0.92,12,0.47,137.00,13293.00,20500,20231122,-40.10,7200,20240909,70.56,19880,-38.23,20240122,7200,70.56,20240909,19880,-38.23,20240122,7200,70.56,20240909,2.99,N,230240,500,67 억,,767062,N,N,0,N,00,N +20241129,101118,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12130,-90,5,-0.74,695968100,56157,32.04,12220,12680,12040,15880,8560,12220,12393.26,5.76,0,-12871,13220,12720,12200,11700,11180,12970,11950,67,3660,500,8550,10,1,13309000,1614,88.54,0.91,12,0.42,137.00,13293.00,20500,20231122,-40.83,7200,20240909,68.47,19880,-38.98,20240122,7200,68.47,20240909,19880,-38.98,20240122,7200,68.47,20240909,2.99,N,230240,500,67 억,,767062,N,N,0,N,00,N +20241129,091122,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12450,230,2,1.88,164919160,13367,7.63,12220,12570,12040,15880,8560,12220,12337.78,5.76,0,-4882,13220,12720,12200,11700,11180,12970,11950,67,3660,500,8550,10,1,13309000,1657,90.88,0.94,12,0.10,137.00,13293.00,20500,20231122,-39.27,7200,20240909,72.92,19880,-37.37,20240122,7200,72.92,20240909,19880,-37.37,20240122,7200,72.92,20240909,2.99,N,230240,500,67 억,,767062,N,N,0,N,00,N 20241128,161107,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12220,60,2,0.49,2132939550,174707,44.32,12060,12700,11680,15800,8520,12160,12208.89,5.83,0,-14797,13480,12820,11710,11050,9940,13150,11380,67,3640,500,8510,10,1,13309000,1626,89.20,0.92,12,1.31,137.00,13293.00,20700,20231121,-40.97,7200,20240909,69.72,19880,-38.53,20240122,7200,69.72,20240909,19880,-38.53,20240122,7200,69.72,20240909,3.02,N,230240,500,67 억,,775334,N,N,5,N,00,N 20241128,151128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12070,-90,5,-0.74,1929006900,157819,40.04,12060,12700,11680,15800,8520,12160,12223.23,5.83,0,-20107,13480,12820,11710,11050,9940,13150,11380,67,3640,500,8510,10,1,13309000,1606,88.10,0.91,12,1.19,137.00,13293.00,20700,20231121,-41.69,7200,20240909,67.64,19880,-39.29,20240122,7200,67.64,20240909,19880,-39.29,20240122,7200,67.64,20240909,3.02,N,230240,500,67 억,,775334,N,N,5,N,00,N 20241128,141125,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12220,60,2,0.49,1803887580,147512,37.42,12060,12700,11680,15800,8520,12160,12229.12,5.83,0,-20710,13480,12820,11710,11050,9940,13150,11380,67,3640,500,8510,10,1,13309000,1626,89.20,0.92,12,1.11,137.00,13293.00,20700,20231121,-40.97,7200,20240909,69.72,19880,-38.53,20240122,7200,69.72,20240909,19880,-38.53,20240122,7200,69.72,20240909,3.02,N,230240,500,67 억,,775334,N,N,5,N,00,N diff --git a/230360/price/prices-20241101.csv b/230360/price/prices-20241101.csv index d80771eafb69..db8e9e5f8125 100644 --- a/230360/price/prices-20241101.csv +++ b/230360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9570,-230,5,-2.35,588909220,61671,105.13,9710,9710,9500,12740,6860,9800,9549.19,10.34,0,853,9913,9856,9743,9686,9573,9885,9715,33,2940,100,7250,10,1,31468029,3011,7.71,1.36,12,0.20,1242.00,7033.00,14990,20240417,-36.16,8720,20241113,9.75,14990,-36.16,20240417,8720,9.75,20241113,14990,-36.16,20240417,8720,9.75,20241113,0.60,N,230360,100,32 억,,3255045,N,N,66,N,00,N +20241129,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9510,-290,5,-2.96,537464940,56272,95.93,9710,9710,9510,12740,6860,9800,9551.20,10.34,0,949,9913,9856,9743,9686,9573,9885,9715,33,2940,100,7250,10,1,31468029,2993,7.66,1.35,12,0.18,1242.00,7033.00,14990,20240417,-36.56,8720,20241113,9.06,14990,-36.56,20240417,8720,9.06,20241113,14990,-36.56,20240417,8720,9.06,20241113,0.60,N,230360,100,32 억,,3255045,N,N,55,N,00,N +20241129,141125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9560,-240,5,-2.45,481901890,50437,85.98,9710,9710,9510,12740,6860,9800,9554.53,10.34,0,327,9913,9856,9743,9686,9573,9885,9715,33,2940,100,7250,10,1,31468029,3008,7.70,1.36,12,0.16,1242.00,7033.00,14990,20240417,-36.22,8720,20241113,9.63,14990,-36.22,20240417,8720,9.63,20241113,14990,-36.22,20240417,8720,9.63,20241113,0.60,N,230360,100,32 억,,3255045,N,N,55,N,00,N +20241129,131120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9520,-280,5,-2.86,386634070,40464,68.98,9710,9710,9510,12740,6860,9800,9555.01,10.34,0,-3373,9913,9856,9743,9686,9573,9885,9715,33,2940,100,7250,10,1,31468029,2996,7.67,1.35,12,0.13,1242.00,7033.00,14990,20240417,-36.49,8720,20241113,9.17,14990,-36.49,20240417,8720,9.17,20241113,14990,-36.49,20240417,8720,9.17,20241113,0.60,N,230360,100,32 억,,3255045,N,N,55,N,00,N +20241129,121123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9520,-280,5,-2.86,318805900,33340,56.84,9710,9710,9510,12740,6860,9800,9562.26,10.34,0,-5907,9913,9856,9743,9686,9573,9885,9715,33,2940,100,7250,10,1,31468029,2996,7.67,1.35,12,0.11,1242.00,7033.00,14990,20240417,-36.49,8720,20241113,9.17,14990,-36.49,20240417,8720,9.17,20241113,14990,-36.49,20240417,8720,9.17,20241113,0.60,N,230360,100,32 억,,3255045,N,N,55,N,00,N +20241129,111125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,-270,5,-2.76,252251580,26349,44.92,9710,9710,9520,12740,6860,9800,9573.48,10.34,0,-4954,9913,9856,9743,9686,9573,9885,9715,33,2940,100,7250,10,1,31468029,2999,7.67,1.36,12,0.08,1242.00,7033.00,14990,20240417,-36.42,8720,20241113,9.29,14990,-36.42,20240417,8720,9.29,20241113,14990,-36.42,20240417,8720,9.29,20241113,0.60,N,230360,100,32 억,,3255045,N,N,55,N,00,N +20241129,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9580,-220,5,-2.24,195279570,20379,34.74,9710,9710,9520,12740,6860,9800,9582.39,10.34,0,-4807,9913,9856,9743,9686,9573,9885,9715,33,2940,100,7250,10,1,31468029,3015,7.71,1.36,12,0.06,1242.00,7033.00,14990,20240417,-36.09,8720,20241113,9.86,14990,-36.09,20240417,8720,9.86,20241113,14990,-36.09,20240417,8720,9.86,20241113,0.60,N,230360,100,32 억,,3255045,N,N,55,N,00,N +20241129,091123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,-200,5,-2.04,32942280,3419,5.83,9710,9710,9590,12740,6860,9800,9635.06,10.34,0,-1368,9913,9856,9743,9686,9573,9885,9715,33,2940,100,7250,10,1,31468029,3021,7.73,1.36,12,0.01,1242.00,7033.00,14990,20240417,-35.96,8720,20241113,10.09,14990,-35.96,20240417,8720,10.09,20241113,14990,-35.96,20240417,8720,10.09,20241113,0.60,N,230360,100,32 억,,3255045,N,N,55,N,00,N 20241128,161107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9800,50,2,0.51,568396820,58637,114.38,9730,9800,9630,12670,6830,9750,9693.01,10.33,0,4234,10010,9880,9770,9640,9530,9825,9585,33,2920,100,7210,10,1,31468029,3084,7.89,1.39,12,0.19,1242.00,7033.00,14990,20240417,-34.62,8720,20241113,12.39,14990,-34.62,20240417,8720,12.39,20241113,14990,-34.62,20240417,8720,12.39,20241113,0.59,N,230360,100,32 억,,3250427,N,N,55,N,00,N 20241128,151128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9770,20,2,0.21,548817130,56636,110.47,9730,9800,9630,12670,6830,9750,9690.25,10.33,0,4286,10010,9880,9770,9640,9530,9825,9585,33,2920,100,7210,10,1,31468029,3074,7.87,1.39,12,0.18,1242.00,7033.00,14990,20240417,-34.82,8720,20241113,12.04,14990,-34.82,20240417,8720,12.04,20241113,14990,-34.82,20240417,8720,12.04,20241113,0.59,N,230360,100,32 억,,3250427,N,N,46,N,00,N 20241128,141125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9720,-30,5,-0.31,487252960,50313,98.14,9730,9800,9630,12670,6830,9750,9684.43,10.33,0,1025,10010,9880,9770,9640,9530,9825,9585,33,2920,100,7210,10,1,31468029,3059,7.83,1.38,12,0.16,1242.00,7033.00,14990,20240417,-35.16,8720,20241113,11.47,14990,-35.16,20240417,8720,11.47,20241113,14990,-35.16,20240417,8720,11.47,20241113,0.59,N,230360,100,32 억,,3250427,N,N,46,N,00,N diff --git a/230980/price/prices-20241101.csv b/230980/price/prices-20241101.csv index 6db39c2b3e40..7e55c60e803d 100644 --- a/230980/price/prices-20241101.csv +++ b/230980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161108,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241129,151124,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241129,141126,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241129,131121,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241129,121123,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241129,111125,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241129,101118,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241129,091123,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241128,161108,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241128,151128,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241128,141125,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20241101.csv b/232140/price/prices-20241101.csv index c8731c6f8ab3..f70b7e452971 100644 --- a/232140/price/prices-20241101.csv +++ b/232140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161108,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9400,-520,5,-5.24,5061238640,528701,169.36,10000,10010,9370,12890,6950,9920,9573.94,1.07,0,-46391,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7712,56.97,2.50,12,0.64,165.00,3767.00,22950,20240613,-59.04,3440,20231206,173.26,22950,-59.04,20240613,5020,87.25,20240206,22950,-59.04,20240613,3440,173.26,20231206,1.17,N,232140,100,82 억,,879628,N,N,2079,N,00,N +20241129,151124,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9390,-530,5,-5.34,4770290450,497745,159.45,10000,10010,9370,12890,6950,9920,9583.80,1.07,0,-47366,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7704,56.91,2.49,12,0.61,165.00,3767.00,22950,20240613,-59.08,3440,20231206,172.97,22950,-59.08,20240613,5020,87.05,20240206,22950,-59.08,20240613,3440,172.97,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N +20241129,141126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9510,-410,5,-4.13,3850539490,400347,128.25,10000,10010,9490,12890,6950,9920,9618.01,1.07,0,-33471,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7803,57.64,2.52,12,0.49,165.00,3767.00,22950,20240613,-58.56,3440,20231206,176.45,22950,-58.56,20240613,5020,89.44,20240206,22950,-58.56,20240613,3440,176.45,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N +20241129,131121,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9590,-330,5,-3.33,3459488580,359416,115.13,10000,10010,9490,12890,6950,9920,9625.30,1.07,0,-35650,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7868,58.12,2.55,12,0.44,165.00,3767.00,22950,20240613,-58.21,3440,20231206,178.78,22950,-58.21,20240613,5020,91.04,20240206,22950,-58.21,20240613,3440,178.78,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N +20241129,121123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9560,-360,5,-3.63,2937273930,304667,97.60,10000,10010,9490,12890,6950,9920,9640.93,1.07,0,-39244,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7844,57.94,2.54,12,0.37,165.00,3767.00,22950,20240613,-58.34,3440,20231206,177.91,22950,-58.34,20240613,5020,90.44,20240206,22950,-58.34,20240613,3440,177.91,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N +20241129,111126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9540,-380,5,-3.83,2422395130,250577,80.27,10000,10010,9520,12890,6950,9920,9667.27,1.07,0,-37765,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7827,57.82,2.53,12,0.31,165.00,3767.00,22950,20240613,-58.43,3440,20231206,177.33,22950,-58.43,20240613,5020,90.04,20240206,22950,-58.43,20240613,3440,177.33,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N +20241129,101119,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9590,-330,5,-3.33,1646496700,169485,54.29,10000,10010,9550,12890,6950,9920,9714.70,1.07,0,-23818,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,7868,58.12,2.55,12,0.21,165.00,3767.00,22950,20240613,-58.21,3440,20231206,178.78,22950,-58.21,20240613,5020,91.04,20240206,22950,-58.21,20240613,3440,178.78,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N +20241129,091123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9820,-100,5,-1.01,356252730,36048,11.55,10000,10010,9770,12890,6950,9920,9882.73,1.07,0,-897,10140,10030,9910,9800,9680,10085,9855,82,2970,100,6150,10,1,82045350,8057,59.52,2.61,12,0.04,165.00,3767.00,22950,20240613,-57.21,3440,20231206,185.47,22950,-57.21,20240613,5020,95.62,20240206,22950,-57.21,20240613,3440,185.47,20231206,1.17,N,232140,100,82 억,,879628,N,N,514,N,00,N 20241128,161108,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9920,60,2,0.61,3030543290,305597,44.06,9820,10020,9790,12810,6910,9860,9916.79,0.98,0,66439,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8139,60.12,2.63,12,0.37,165.00,3767.00,22950,20240613,-56.78,3440,20231206,188.37,22950,-56.78,20240613,5020,97.61,20240206,22950,-56.78,20240613,3440,188.37,20231206,1.16,N,232140,100,82 억,,807074,N,N,514,N,00,N 20241128,151129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9940,80,2,0.81,2860972840,288501,41.59,9820,10020,9790,12810,6910,9860,9916.69,0.98,0,61405,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8155,60.24,2.64,12,0.35,165.00,3767.00,22950,20240613,-56.69,3440,20231206,188.95,22950,-56.69,20240613,5020,98.01,20240206,22950,-56.69,20240613,3440,188.95,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N 20241128,141126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9950,90,2,0.91,2438341220,246002,35.47,9820,10020,9790,12810,6910,9860,9911.88,0.98,0,45723,10446,10152,10006,9712,9566,10080,9640,82,2950,100,6110,10,1,82045350,8164,60.30,2.64,12,0.30,165.00,3767.00,22950,20240613,-56.64,3440,20231206,189.24,22950,-56.64,20240613,5020,98.21,20240206,22950,-56.64,20240613,3440,189.24,20231206,1.16,N,232140,100,82 억,,807074,N,N,1031,N,00,N diff --git a/232530/price/prices-20241101.csv b/232530/price/prices-20241101.csv index dd4003cf376d..868160348d8c 100644 --- a/232530/price/prices-20241101.csv +++ b/232530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161108,57,100.00,KONEX,,,N,N,N,N, ,N,4140,-90,5,-2.13,7108875,1729,411.67,4300,4300,4100,4860,3600,4230,4111.55,16.47,0,0,4403,4316,4208,4121,4013,4262,4067,128,630,500,2870,5,1,25614304,1060,-14.18,153.33,12,0.01,-292.00,27.00,5160,20240319,-19.77,3485,20240130,18.79,5160,-19.77,20240319,3485,18.79,20240130,5160,-19.77,20240319,3485,18.79,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241129,151124,57,100.00,KONEX,,,N,N,N,N, ,N,4140,-90,5,-2.13,7092315,1725,410.71,4300,4300,4100,4860,3600,4230,4111.49,16.47,0,0,4403,4316,4208,4121,4013,4262,4067,128,630,500,2870,5,1,25614304,1060,-14.18,153.33,12,0.01,-292.00,27.00,5160,20240319,-19.77,3485,20240130,18.79,5160,-19.77,20240319,3485,18.79,20240130,5160,-19.77,20240319,3485,18.79,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241129,141126,57,100.00,KONEX,,,N,N,N,N, ,N,4140,-90,5,-2.13,6665895,1622,386.19,4300,4300,4100,4860,3600,4230,4109.68,16.47,0,0,4403,4316,4208,4121,4013,4262,4067,128,630,500,2870,5,1,25614304,1060,-14.18,153.33,12,0.01,-292.00,27.00,5160,20240319,-19.77,3485,20240130,18.79,5160,-19.77,20240319,3485,18.79,20240130,5160,-19.77,20240319,3485,18.79,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241129,131121,57,100.00,KONEX,,,N,N,N,N, ,N,4140,-90,5,-2.13,6653475,1619,385.48,4300,4300,4100,4860,3600,4230,4109.62,16.47,0,0,4403,4316,4208,4121,4013,4262,4067,128,630,500,2870,5,1,25614304,1060,-14.18,153.33,12,0.01,-292.00,27.00,5160,20240319,-19.77,3485,20240130,18.79,5160,-19.77,20240319,3485,18.79,20240130,5160,-19.77,20240319,3485,18.79,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241129,121124,57,100.00,KONEX,,,N,N,N,N, ,N,4295,65,2,1.54,8595,2,0.48,4300,4300,4295,4860,3600,4230,4297.50,16.47,0,0,4403,4316,4208,4121,4013,4262,4067,128,630,500,2870,5,1,25614304,1100,-14.71,159.07,12,0.00,-292.00,27.00,5160,20240319,-16.76,3485,20240130,23.24,5160,-16.76,20240319,3485,23.24,20240130,5160,-16.76,20240319,3485,23.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241129,111126,57,100.00,KONEX,,,N,N,N,N, ,N,4295,65,2,1.54,8595,2,0.48,4300,4300,4295,4860,3600,4230,4297.50,16.47,0,0,4403,4316,4208,4121,4013,4262,4067,128,630,500,2870,5,1,25614304,1100,-14.71,159.07,12,0.00,-292.00,27.00,5160,20240319,-16.76,3485,20240130,23.24,5160,-16.76,20240319,3485,23.24,20240130,5160,-16.76,20240319,3485,23.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241129,101119,57,100.00,KONEX,,,N,N,N,N, ,N,4295,65,2,1.54,8595,2,0.48,4300,4300,4295,4860,3600,4230,4297.50,16.47,0,0,4403,4316,4208,4121,4013,4262,4067,128,630,500,2870,5,1,25614304,1100,-14.71,159.07,12,0.00,-292.00,27.00,5160,20240319,-16.76,3485,20240130,23.24,5160,-16.76,20240319,3485,23.24,20240130,5160,-16.76,20240319,3485,23.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241129,091123,57,100.00,KONEX,,,N,N,N,N, ,N,4295,65,2,1.54,8595,2,0.48,4300,4300,4295,4860,3600,4230,4297.50,16.47,0,0,4403,4316,4208,4121,4013,4262,4067,128,630,500,2870,5,1,25614304,1100,-14.71,159.07,12,0.00,-292.00,27.00,5160,20240319,-16.76,3485,20240130,23.24,5160,-16.76,20240319,3485,23.24,20240130,5160,-16.76,20240319,3485,23.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241128,161108,57,100.00,KONEX,,,N,N,N,N, ,N,4230,85,2,2.05,1768520,420,37.00,4295,4295,4100,4765,3525,4145,4210.76,16.47,0,0,4261,4202,4141,4082,4021,4172,4052,128,620,500,2810,5,1,25614304,1083,-14.49,156.67,12,0.00,-292.00,27.00,5160,20240319,-18.02,3485,20240130,21.38,5160,-18.02,20240319,3485,21.38,20240130,5160,-18.02,20240319,3485,21.38,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241128,151129,57,100.00,KONEX,,,N,N,N,N, ,N,4230,85,2,2.05,1768520,420,37.00,4295,4295,4100,4765,3525,4145,4210.76,16.47,0,0,4261,4202,4141,4082,4021,4172,4052,128,620,500,2810,5,1,25614304,1083,-14.49,156.67,12,0.00,-292.00,27.00,5160,20240319,-18.02,3485,20240130,21.38,5160,-18.02,20240319,3485,21.38,20240130,5160,-18.02,20240319,3485,21.38,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241128,141126,57,100.00,KONEX,,,N,N,N,N, ,N,4245,100,2,2.41,398000,96,8.46,4295,4295,4100,4765,3525,4145,4145.83,16.47,0,0,4261,4202,4141,4082,4021,4172,4052,128,620,500,2810,5,1,25614304,1087,-14.54,157.22,12,0.00,-292.00,27.00,5160,20240319,-17.73,3485,20240130,21.81,5160,-17.73,20240319,3485,21.81,20240130,5160,-17.73,20240319,3485,21.81,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20241101.csv b/232680/price/prices-20241101.csv index 57e6e38a78a3..84cf8b158216 100644 --- a/232680/price/prices-20241101.csv +++ b/232680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-50,5,-0.71,125550470,17775,58.97,7110,7130,6940,9190,4950,7070,7063.32,0.34,0,-5245,7303,7186,7083,6966,6863,7135,6915,63,2120,500,5090,10,1,12534234,880,37.95,2.87,12,0.14,185.00,2448.00,10190,20240206,-31.11,6000,20241022,17.00,10190,-31.11,20240206,6000,17.00,20241022,10190,-31.11,20240206,6000,17.00,20241022,2.76,N,232680,500,62 억,,43013,N,N,0,N,00,N +20241129,151125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-40,5,-0.57,118153560,16720,55.47,7110,7130,6940,9190,4950,7070,7066.60,0.34,0,-5164,7303,7186,7083,6966,6863,7135,6915,63,2120,500,5090,10,1,12534234,881,38.00,2.87,12,0.13,185.00,2448.00,10190,20240206,-31.01,6000,20241022,17.17,10190,-31.01,20240206,6000,17.17,20241022,10190,-31.01,20240206,6000,17.17,20241022,2.76,N,232680,500,62 억,,43013,N,N,0,N,00,N +20241129,141127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,30,2,0.42,96377580,13638,45.25,7110,7130,6940,9190,4950,7070,7066.84,0.34,0,-2788,7303,7186,7083,6966,6863,7135,6915,63,2120,500,5090,10,1,12534234,890,38.38,2.90,12,0.11,185.00,2448.00,10190,20240206,-30.32,6000,20241022,18.33,10190,-30.32,20240206,6000,18.33,20241022,10190,-30.32,20240206,6000,18.33,20241022,2.76,N,232680,500,62 억,,43013,N,N,0,N,00,N +20241129,131122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-60,5,-0.85,13259290,1897,6.29,7110,7110,6940,9190,4950,7070,6989.61,0.34,0,-406,7303,7186,7083,6966,6863,7135,6915,63,2120,500,5090,10,1,12534234,879,37.89,2.86,12,0.02,185.00,2448.00,10190,20240206,-31.21,6000,20241022,16.83,10190,-31.21,20240206,6000,16.83,20241022,10190,-31.21,20240206,6000,16.83,20241022,2.76,N,232680,500,62 억,,43013,N,N,0,N,00,N +20241129,121124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,-80,5,-1.13,10013200,1433,4.75,7110,7110,6940,9190,4950,7070,6987.58,0.34,0,-385,7303,7186,7083,6966,6863,7135,6915,63,2120,500,5090,10,1,12534234,876,37.78,2.86,12,0.01,185.00,2448.00,10190,20240206,-31.40,6000,20241022,16.50,10190,-31.40,20240206,6000,16.50,20241022,10190,-31.40,20240206,6000,16.50,20241022,2.76,N,232680,500,62 억,,43013,N,N,0,N,00,N +20241129,111126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-70,5,-0.99,4637710,662,2.20,7110,7110,6940,9190,4950,7070,7005.60,0.34,0,-195,7303,7186,7083,6966,6863,7135,6915,63,2120,500,5090,10,1,12534234,877,37.84,2.86,12,0.01,185.00,2448.00,10190,20240206,-31.31,6000,20241022,16.67,10190,-31.31,20240206,6000,16.67,20241022,10190,-31.31,20240206,6000,16.67,20241022,2.76,N,232680,500,62 억,,43013,N,N,0,N,00,N +20241129,101119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,-120,5,-1.70,2443710,349,1.16,7110,7110,6940,9190,4950,7070,7002.03,0.34,0,-73,7303,7186,7083,6966,6863,7135,6915,63,2120,500,5090,10,1,12534234,871,37.57,2.84,12,0.00,185.00,2448.00,10190,20240206,-31.80,6000,20241022,15.83,10190,-31.80,20240206,6000,15.83,20241022,10190,-31.80,20240206,6000,15.83,20241022,2.76,N,232680,500,62 억,,43013,N,N,0,N,00,N +20241129,091124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-70,5,-0.99,399950,57,0.19,7110,7110,7000,9190,4950,7070,7016.67,0.34,0,2,7303,7186,7083,6966,6863,7135,6915,63,2120,500,5090,10,1,12534234,877,37.84,2.86,12,0.00,185.00,2448.00,10190,20240206,-31.31,6000,20241022,16.67,10190,-31.31,20240206,6000,16.67,20241022,10190,-31.31,20240206,6000,16.67,20241022,2.76,N,232680,500,62 억,,43013,N,N,0,N,00,N 20241128,161108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-30,5,-0.42,212685010,30140,120.51,7190,7200,6980,9230,4970,7100,7056.57,0.34,0,28,7340,7220,7120,7000,6900,7170,6950,63,2130,500,5110,10,1,12534234,886,38.22,2.89,12,0.24,185.00,2448.00,10190,20240206,-30.62,6000,20241022,17.83,10190,-30.62,20240206,6000,17.83,20241022,10190,-30.62,20240206,6000,17.83,20241022,2.77,N,232680,500,62 억,,42985,N,N,0,N,00,N 20241128,151129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,-40,5,-0.56,207555760,29414,117.60,7190,7200,6980,9230,4970,7100,7056.36,0.34,0,109,7340,7220,7120,7000,6900,7170,6950,63,2130,500,5110,10,1,12534234,885,38.16,2.88,12,0.23,185.00,2448.00,10190,20240206,-30.72,6000,20241022,17.67,10190,-30.72,20240206,6000,17.67,20241022,10190,-30.72,20240206,6000,17.67,20241022,2.77,N,232680,500,62 억,,42985,N,N,0,N,00,N 20241128,141126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,-60,5,-0.85,103365440,14679,58.69,7190,7200,7000,9230,4970,7100,7041.72,0.34,0,-3746,7340,7220,7120,7000,6900,7170,6950,63,2130,500,5110,10,1,12534234,882,38.05,2.88,12,0.12,185.00,2448.00,10190,20240206,-30.91,6000,20241022,17.33,10190,-30.91,20240206,6000,17.33,20241022,10190,-30.91,20240206,6000,17.33,20241022,2.77,N,232680,500,62 억,,42985,N,N,0,N,00,N diff --git a/232830/price/prices-20241101.csv b/232830/price/prices-20241101.csv index afea0cb5fb96..376229c6c83c 100644 --- a/232830/price/prices-20241101.csv +++ b/232830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1981,-69,5,-3.37,138556019,67786,17.80,2095,2120,1980,2665,1435,2050,2044.02,0.38,0,-9168,2438,2244,2066,1872,1694,2341,1969,59,615,500,1310,1,1,11707472,232,-22.01,1.76,12,0.58,-90.00,1124.00,5240,20240102,-62.19,1370,20240805,44.60,5240,-62.19,20240102,1370,44.60,20240805,5240,-62.19,20240102,1370,44.60,20240805,0.85,N,232830,500,58 억,,44488,N,N,0,N,00,N +20241129,151125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1990,-60,5,-2.93,134458102,65720,17.25,2095,2120,1980,2665,1435,2050,2045.92,0.38,0,-8929,2438,2244,2066,1872,1694,2341,1969,59,615,500,1310,1,1,11707472,233,-22.11,1.77,12,0.56,-90.00,1124.00,5240,20240102,-62.02,1370,20240805,45.26,5240,-62.02,20240102,1370,45.26,20240805,5240,-62.02,20240102,1370,45.26,20240805,0.85,N,232830,500,58 억,,44488,N,N,0,N,00,N +20241129,141127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2005,-45,5,-2.20,116547378,56732,14.89,2095,2120,1982,2665,1435,2050,2054.35,0.38,0,-8397,2438,2244,2066,1872,1694,2341,1969,59,615,500,1310,5,1,11707472,235,-22.28,1.78,12,0.48,-90.00,1124.00,5240,20240102,-61.74,1370,20240805,46.35,5240,-61.74,20240102,1370,46.35,20240805,5240,-61.74,20240102,1370,46.35,20240805,0.85,N,232830,500,58 억,,44488,N,N,0,N,00,N +20241129,131122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2015,-35,5,-1.71,116306778,56612,14.86,2095,2120,1982,2665,1435,2050,2054.45,0.38,0,-8397,2438,2244,2066,1872,1694,2341,1969,59,615,500,1310,5,1,11707472,236,-22.39,1.79,12,0.48,-90.00,1124.00,5240,20240102,-61.55,1370,20240805,47.08,5240,-61.55,20240102,1370,47.08,20240805,5240,-61.55,20240102,1370,47.08,20240805,0.85,N,232830,500,58 억,,44488,N,N,0,N,00,N +20241129,121124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1998,-52,5,-2.54,110510611,53706,14.10,2095,2120,1998,2665,1435,2050,2057.70,0.38,0,-8116,2438,2244,2066,1872,1694,2341,1969,59,615,500,1310,1,1,11707472,234,-22.20,1.78,12,0.46,-90.00,1124.00,5240,20240102,-61.87,1370,20240805,45.84,5240,-61.87,20240102,1370,45.84,20240805,5240,-61.87,20240102,1370,45.84,20240805,0.85,N,232830,500,58 억,,44488,N,N,0,N,00,N +20241129,111127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2020,-30,5,-1.46,101533190,49248,12.93,2095,2120,1999,2665,1435,2050,2061.67,0.38,0,-8242,2438,2244,2066,1872,1694,2341,1969,59,615,500,1310,5,1,11707472,236,-22.44,1.80,12,0.42,-90.00,1124.00,5240,20240102,-61.45,1370,20240805,47.45,5240,-61.45,20240102,1370,47.45,20240805,5240,-61.45,20240102,1370,47.45,20240805,0.85,N,232830,500,58 억,,44488,N,N,0,N,00,N +20241129,101120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2030,-20,5,-0.98,78562915,37829,9.93,2095,2120,2015,2665,1435,2050,2076.79,0.38,0,-8373,2438,2244,2066,1872,1694,2341,1969,59,615,500,1310,5,1,11707472,238,-22.56,1.81,12,0.32,-90.00,1124.00,5240,20240102,-61.26,1370,20240805,48.18,5240,-61.26,20240102,1370,48.18,20240805,5240,-61.26,20240102,1370,48.18,20240805,0.85,N,232830,500,58 억,,44488,N,N,0,N,00,N +20241129,091124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,40,2,1.95,40806970,19584,5.14,2095,2120,2060,2665,1435,2050,2083.69,0.38,0,-446,2438,2244,2066,1872,1694,2341,1969,59,615,500,1310,5,1,11707472,245,-23.22,1.86,12,0.17,-90.00,1124.00,5240,20240102,-60.11,1370,20240805,52.55,5240,-60.11,20240102,1370,52.55,20240805,5240,-60.11,20240102,1370,52.55,20240805,0.85,N,232830,500,58 억,,44488,N,N,0,N,00,N 20241128,161109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2050,162,2,8.58,790453920,379586,1223.88,1888,2260,1888,2450,1322,1888,2082.41,0.40,0,-2942,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,240,-22.78,1.82,12,3.24,-90.00,1124.00,5240,20240102,-60.88,1370,20240805,49.64,5240,-60.88,20240102,1370,49.64,20240805,5240,-60.88,20240102,1370,49.64,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N 20241128,151130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2035,147,2,7.79,772279680,370668,1195.12,1888,2260,1888,2450,1322,1888,2083.48,0.40,0,714,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,238,-22.61,1.81,12,3.17,-90.00,1124.00,5240,20240102,-61.16,1370,20240805,48.54,5240,-61.16,20240102,1370,48.54,20240805,5240,-61.16,20240102,1370,48.54,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N 20241128,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2025,137,2,7.26,744744105,357028,1151.15,1888,2260,1888,2450,1322,1888,2085.95,0.40,0,658,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,237,-22.50,1.80,12,3.05,-90.00,1124.00,5240,20240102,-61.35,1370,20240805,47.81,5240,-61.35,20240102,1370,47.81,20240805,5240,-61.35,20240102,1370,47.81,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N diff --git a/233250/price/prices-20241101.csv b/233250/price/prices-20241101.csv index 3537911c2e7a..ce9ea546dc6e 100644 --- a/233250/price/prices-20241101.csv +++ b/233250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161109,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241129,151125,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241129,141127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241129,131122,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241129,121125,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241129,111127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241129,101120,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241129,091124,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241128,161109,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241128,151130,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241128,141127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20241101.csv b/233990/price/prices-20241101.csv index 4a6f7ebeac28..8f00dcc49d26 100644 --- a/233990/price/prices-20241101.csv +++ b/233990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161110,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,340902,442,149.32,807,810,770,885,655,770,771.27,0.00,0,0,896,832,726,662,556,780,610,15,115,100,460,1,1,14764898,114,-33.48,5.27,12,0.00,-23.00,146.00,820,20241125,-6.10,336,20240628,129.17,820,-6.10,20241125,336,129.17,20240628,820,-6.10,20241125,336,129.17,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241129,151126,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,138392,179,60.47,807,810,770,885,655,770,773.14,0.00,0,0,896,832,726,662,556,780,610,15,115,100,460,1,1,14764898,114,-33.48,5.27,12,0.00,-23.00,146.00,820,20241125,-6.10,336,20240628,129.17,820,-6.10,20241125,336,129.17,20240628,820,-6.10,20241125,336,129.17,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241129,141128,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,138392,179,60.47,807,810,770,885,655,770,773.14,0.00,0,0,896,832,726,662,556,780,610,15,115,100,460,1,1,14764898,114,-33.48,5.27,12,0.00,-23.00,146.00,820,20241125,-6.10,336,20240628,129.17,820,-6.10,20241125,336,129.17,20240628,820,-6.10,20241125,336,129.17,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241129,131123,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,66782,86,29.05,807,810,770,885,655,770,776.53,0.00,0,0,896,832,726,662,556,780,610,15,115,100,460,1,1,14764898,114,-33.48,5.27,12,0.00,-23.00,146.00,820,20241125,-6.10,336,20240628,129.17,820,-6.10,20241125,336,129.17,20240628,820,-6.10,20241125,336,129.17,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241129,121125,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,66782,86,29.05,807,810,770,885,655,770,776.53,0.00,0,0,896,832,726,662,556,780,610,15,115,100,460,1,1,14764898,114,-33.48,5.27,12,0.00,-23.00,146.00,820,20241125,-6.10,336,20240628,129.17,820,-6.10,20241125,336,129.17,20240628,820,-6.10,20241125,336,129.17,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241129,111127,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,66782,86,29.05,807,810,770,885,655,770,776.53,0.00,0,0,896,832,726,662,556,780,610,15,115,100,460,1,1,14764898,114,-33.48,5.27,12,0.00,-23.00,146.00,820,20241125,-6.10,336,20240628,129.17,820,-6.10,20241125,336,129.17,20240628,820,-6.10,20241125,336,129.17,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241129,101120,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,66782,86,29.05,807,810,770,885,655,770,776.53,0.00,0,0,896,832,726,662,556,780,610,15,115,100,460,1,1,14764898,114,-33.48,5.27,12,0.00,-23.00,146.00,820,20241125,-6.10,336,20240628,129.17,820,-6.10,20241125,336,129.17,20240628,820,-6.10,20241125,336,129.17,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241129,091125,57,100.00,KONEX,,,N,N,N,N, ,N,810,40,2,5.19,12112,15,5.07,807,810,807,885,655,770,807.47,0.00,0,0,896,832,726,662,556,780,610,15,115,100,460,1,1,14764898,120,-35.22,5.55,12,0.00,-23.00,146.00,820,20241125,-1.22,336,20240628,141.07,820,-1.22,20241125,336,141.07,20240628,820,-1.22,20241125,336,141.07,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241128,161109,57,100.00,KONEX,,,N,N,N,N, ,N,770,53,2,7.39,222634,296,11.73,790,790,620,824,610,717,752.14,0.00,0,0,828,772,691,635,554,732,595,15,107,100,430,1,1,14764898,114,-33.48,5.27,12,0.00,-23.00,146.00,820,20241125,-6.10,336,20240628,129.17,820,-6.10,20241125,336,129.17,20240628,820,-6.10,20241125,336,129.17,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241128,151130,57,100.00,KONEX,,,N,N,N,N, ,N,778,61,2,8.51,137934,186,7.37,790,790,620,824,610,717,741.58,0.00,0,0,828,772,691,635,554,732,595,15,107,100,430,1,1,14764898,115,-33.83,5.33,12,0.00,-23.00,146.00,820,20241125,-5.12,336,20240628,131.55,820,-5.12,20241125,336,131.55,20240628,820,-5.12,20241125,336,131.55,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241128,141127,57,100.00,KONEX,,,N,N,N,N, ,N,750,33,2,4.60,17676,28,1.11,790,790,620,824,610,717,631.29,0.00,0,0,828,772,691,635,554,732,595,15,107,100,430,1,1,14764898,111,-32.61,5.14,12,0.00,-23.00,146.00,820,20241125,-8.54,336,20240628,123.21,820,-8.54,20241125,336,123.21,20240628,820,-8.54,20241125,336,123.21,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20241101.csv b/234070/price/prices-20241101.csv index fd6048990aea..83f97b2359e5 100644 --- a/234070/price/prices-20241101.csv +++ b/234070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161110,57,100.00,KONEX,,,N,N,N,N, ,N,816,-143,5,-14.91,4685391,5728,14.64,948,948,816,1102,816,959,818.00,0.00,0,0,1113,1035,909,831,705,1075,871,35,143,500,570,1,1,6938482,57,1.18,0.11,12,0.08,694.00,7256.00,1977,20240510,-58.73,783,20241128,4.21,1977,-58.73,20240510,783,4.21,20241128,1977,-58.73,20240510,783,4.21,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241129,151126,57,100.00,KONEX,,,N,N,N,N, ,N,816,-143,4,-14.91,3817167,4664,11.92,948,948,816,1102,816,959,818.43,0.00,0,0,1113,1035,909,831,705,1075,871,35,143,500,570,1,1,6938482,57,1.18,0.11,12,0.07,694.00,7256.00,1977,20240510,-58.73,783,20241128,4.21,1977,-58.73,20240510,783,4.21,20241128,1977,-58.73,20240510,783,4.21,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241129,141128,57,100.00,KONEX,,,N,N,N,N, ,N,882,-77,5,-8.03,3729039,4556,11.65,948,948,816,1102,816,959,818.49,0.00,0,0,1113,1035,909,831,705,1075,871,35,143,500,570,1,1,6938482,61,1.27,0.12,12,0.07,694.00,7256.00,1977,20240510,-55.39,783,20241128,12.64,1977,-55.39,20240510,783,12.64,20241128,1977,-55.39,20240510,783,12.64,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241129,131123,57,100.00,KONEX,,,N,N,N,N, ,N,883,-76,5,-7.92,3183069,3887,9.94,948,948,816,1102,816,959,818.90,0.00,0,0,1113,1035,909,831,705,1075,871,35,143,500,570,1,1,6938482,61,1.27,0.12,12,0.06,694.00,7256.00,1977,20240510,-55.34,783,20241128,12.77,1977,-55.34,20240510,783,12.77,20241128,1977,-55.34,20240510,783,12.77,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241129,121125,57,100.00,KONEX,,,N,N,N,N, ,N,894,-65,5,-6.78,2355511,2874,7.35,948,948,816,1102,816,959,819.59,0.00,0,0,1113,1035,909,831,705,1075,871,35,143,500,570,1,1,6938482,62,1.29,0.12,12,0.04,694.00,7256.00,1977,20240510,-54.78,783,20241128,14.18,1977,-54.78,20240510,783,14.18,20241128,1977,-54.78,20240510,783,14.18,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241129,111128,57,100.00,KONEX,,,N,N,N,N, ,N,898,-61,5,-6.36,2289337,2793,7.14,948,948,816,1102,816,959,819.67,0.00,0,0,1113,1035,909,831,705,1075,871,35,143,500,570,1,1,6938482,62,1.29,0.12,12,0.04,694.00,7256.00,1977,20240510,-54.58,783,20241128,14.69,1977,-54.58,20240510,783,14.69,20241128,1977,-54.58,20240510,783,14.69,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241129,101120,57,100.00,KONEX,,,N,N,N,N, ,N,925,-34,5,-3.55,962687,1168,2.99,948,948,816,1102,816,959,824.22,0.00,0,0,1113,1035,909,831,705,1075,871,35,143,500,570,1,1,6938482,64,1.33,0.13,12,0.02,694.00,7256.00,1977,20240510,-53.21,783,20241128,18.14,1977,-53.21,20240510,783,18.14,20241128,1977,-53.21,20240510,783,18.14,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241129,091125,57,100.00,KONEX,,,N,N,N,N, ,N,816,-143,4,-14.91,883860,1083,2.77,948,948,816,1102,816,959,816.12,0.00,0,0,1113,1035,909,831,705,1075,871,35,143,500,570,1,1,6938482,57,1.18,0.11,12,0.02,694.00,7256.00,1977,20240510,-58.73,783,20241128,4.21,1977,-58.73,20240510,783,4.21,20241128,1977,-58.73,20240510,783,4.21,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241128,161110,57,100.00,KONEX,신저가,,N,N,N,N, ,N,959,38,2,4.13,31042438,39114,50.59,921,987,783,1059,783,921,793.64,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,67,1.38,0.13,12,0.56,694.00,7256.00,1977,20240510,-51.49,783,20241128,22.48,1977,-51.49,20240510,783,22.48,20241128,1977,-51.49,20240510,783,22.48,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241128,151131,57,100.00,KONEX,신저가,,N,N,N,N, ,N,783,-138,4,-14.98,30470314,38384,49.64,921,987,783,1059,783,921,793.83,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,54,1.13,0.11,12,0.55,694.00,7256.00,1977,20240510,-60.39,783,20241128,0.00,1977,-60.39,20240510,783,0.00,20241128,1977,-60.39,20240510,783,0.00,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241128,141127,57,100.00,KONEX,신저가,,N,N,N,N, ,N,976,55,2,5.97,2020825,2351,3.04,921,987,787,1059,783,921,859.56,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,68,1.41,0.13,12,0.03,694.00,7256.00,1977,20240510,-50.63,787,20241128,24.02,1977,-50.63,20240510,787,24.02,20241128,1977,-50.63,20240510,787,24.02,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20241101.csv b/234080/price/prices-20241101.csv index bef29630e694..4290df965e6c 100644 --- a/234080/price/prices-20241101.csv +++ b/234080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161111,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11460,-90,5,-0.78,383834720,33405,93.06,11560,11610,11380,15010,8090,11550,11490.37,3.22,0,2309,11743,11646,11593,11496,11443,11620,11470,396,3460,2500,8770,10,1,15834554,1815,6.45,1.09,12,0.21,1777.00,10492.00,13550,20240219,-15.42,10750,20240805,6.60,13550,-15.42,20240219,10750,6.60,20240805,13550,-15.42,20240219,10750,6.60,20240805,0.37,N,234080,2500,395 억,,509763,N,N,1,N,00,N +20241129,151126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11590,40,2,0.35,368003910,32030,89.23,11560,11610,11380,15010,8090,11550,11489.35,3.22,0,2270,11743,11646,11593,11496,11443,11620,11470,396,3460,2500,8770,10,1,15834554,1835,6.52,1.10,12,0.20,1777.00,10492.00,13550,20240219,-14.46,10750,20240805,7.81,13550,-14.46,20240219,10750,7.81,20240805,13550,-14.46,20240219,10750,7.81,20240805,0.37,N,234080,2500,395 억,,509763,N,N,1,N,00,N +20241129,141128,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11600,50,2,0.43,327914370,28560,79.56,11560,11610,11380,15010,8090,11550,11481.60,3.22,0,3034,11743,11646,11593,11496,11443,11620,11470,396,3460,2500,8770,10,1,15834554,1837,6.53,1.11,12,0.18,1777.00,10492.00,13550,20240219,-14.39,10750,20240805,7.91,13550,-14.39,20240219,10750,7.91,20240805,13550,-14.39,20240219,10750,7.91,20240805,0.37,N,234080,2500,395 억,,509763,N,N,1,N,00,N +20241129,131123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11580,30,2,0.26,294761260,25701,71.60,11560,11580,11380,15010,8090,11550,11468.86,3.22,0,4002,11743,11646,11593,11496,11443,11620,11470,396,3460,2500,8770,10,1,15834554,1834,6.52,1.10,12,0.16,1777.00,10492.00,13550,20240219,-14.54,10750,20240805,7.72,13550,-14.54,20240219,10750,7.72,20240805,13550,-14.54,20240219,10750,7.72,20240805,0.37,N,234080,2500,395 억,,509763,N,N,1,N,00,N +20241129,121126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11440,-110,5,-0.95,251911100,21987,61.25,11560,11580,11380,15010,8090,11550,11457.27,3.22,0,4638,11743,11646,11593,11496,11443,11620,11470,396,3460,2500,8770,10,1,15834554,1811,6.44,1.09,12,0.14,1777.00,10492.00,13550,20240219,-15.57,10750,20240805,6.42,13550,-15.57,20240219,10750,6.42,20240805,13550,-15.57,20240219,10750,6.42,20240805,0.37,N,234080,2500,395 억,,509763,N,N,1,N,00,N +20241129,111128,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11460,-90,5,-0.78,208794060,18221,50.76,11560,11580,11380,15010,8090,11550,11458.98,3.22,0,3658,11743,11646,11593,11496,11443,11620,11470,396,3460,2500,8770,10,1,15834554,1815,6.45,1.09,12,0.12,1777.00,10492.00,13550,20240219,-15.42,10750,20240805,6.60,13550,-15.42,20240219,10750,6.60,20240805,13550,-15.42,20240219,10750,6.60,20240805,0.37,N,234080,2500,395 억,,509763,N,N,1,N,00,N +20241129,101121,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11450,-100,5,-0.87,183148260,15982,44.52,11560,11580,11380,15010,8090,11550,11459.66,3.22,0,3055,11743,11646,11593,11496,11443,11620,11470,396,3460,2500,8770,10,1,15834554,1813,6.44,1.09,12,0.10,1777.00,10492.00,13550,20240219,-15.50,10750,20240805,6.51,13550,-15.50,20240219,10750,6.51,20240805,13550,-15.50,20240219,10750,6.51,20240805,0.37,N,234080,2500,395 억,,509763,N,N,1,N,00,N +20241129,091125,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11550,0,3,0.00,15635630,1358,3.78,11560,11560,11460,15010,8090,11550,11513.72,3.22,0,-293,11743,11646,11593,11496,11443,11620,11470,396,3460,2500,8770,10,1,15834554,1829,6.50,1.10,12,0.01,1777.00,10492.00,13550,20240219,-14.76,10750,20240805,7.44,13550,-14.76,20240219,10750,7.44,20240805,13550,-14.76,20240219,10750,7.44,20240805,0.37,N,234080,2500,395 억,,509763,N,N,1,N,00,N 20241128,161110,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11550,-60,5,-0.52,415966930,35797,215.57,11650,11690,11540,15090,8130,11610,11621.36,3.21,0,565,11783,11696,11603,11516,11423,11740,11560,396,3480,2500,8820,10,1,15834554,1829,6.50,1.10,12,0.23,1777.00,10492.00,13550,20240219,-14.76,10750,20240805,7.44,13550,-14.76,20240219,10750,7.44,20240805,13550,-14.76,20240219,10750,7.44,20240805,0.37,N,234080,2500,395 억,,507758,N,N,1,N,00,N 20241128,151131,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11650,40,2,0.34,369763110,31798,191.49,11650,11690,11540,15090,8130,11610,11628.50,3.21,0,2334,11783,11696,11603,11516,11423,11740,11560,396,3480,2500,8820,10,1,15834554,1845,6.56,1.11,12,0.20,1777.00,10492.00,13550,20240219,-14.02,10750,20240805,8.37,13550,-14.02,20240219,10750,8.37,20240805,13550,-14.02,20240219,10750,8.37,20240805,0.37,N,234080,2500,395 억,,507758,N,N,0,N,00,N 20241128,141128,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11640,30,2,0.26,328789660,28278,170.29,11650,11690,11540,15090,8130,11610,11627.05,3.21,0,2431,11783,11696,11603,11516,11423,11740,11560,396,3480,2500,8820,10,1,15834554,1843,6.55,1.11,12,0.18,1777.00,10492.00,13550,20240219,-14.10,10750,20240805,8.28,13550,-14.10,20240219,10750,8.28,20240805,13550,-14.10,20240219,10750,8.28,20240805,0.37,N,234080,2500,395 억,,507758,N,N,0,N,00,N diff --git a/234100/price/prices-20241101.csv b/234100/price/prices-20241101.csv index a90cc75a1c06..bbb18efc7991 100644 --- a/234100/price/prices-20241101.csv +++ b/234100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1161,-38,5,-3.17,185449889,157923,58.48,1193,1204,1158,1558,840,1199,1174.47,0.50,0,3670,1259,1229,1209,1179,1159,1219,1169,54,359,100,740,1,1,54413213,632,14.33,0.41,12,0.29,81.00,2829.00,2350,20240304,-50.60,1116,20241115,4.03,2350,-50.60,20240304,1116,4.03,20241115,2350,-50.60,20240304,1116,4.03,20241115,4.78,N,234100,100,54 억,,274244,N,N,0,N,00,N +20241129,151127,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1163,-36,5,-3.00,167563947,142505,52.77,1193,1204,1161,1558,840,1199,1175.85,0.50,0,4911,1259,1229,1209,1179,1159,1219,1169,54,359,100,740,1,1,54413213,633,14.36,0.41,12,0.26,81.00,2829.00,2350,20240304,-50.51,1116,20241115,4.21,2350,-50.51,20240304,1116,4.21,20241115,2350,-50.51,20240304,1116,4.21,20241115,4.78,N,234100,100,54 억,,274244,N,N,0,N,00,N +20241129,141129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1173,-26,5,-2.17,145138036,123255,45.64,1193,1204,1161,1558,840,1199,1177.54,0.50,0,8864,1259,1229,1209,1179,1159,1219,1169,54,359,100,740,1,1,54413213,638,14.48,0.41,12,0.23,81.00,2829.00,2350,20240304,-50.09,1116,20241115,5.11,2350,-50.09,20240304,1116,5.11,20241115,2350,-50.09,20240304,1116,5.11,20241115,4.78,N,234100,100,54 억,,274244,N,N,0,N,00,N +20241129,131123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1167,-32,5,-2.67,137644083,116864,43.28,1193,1204,1161,1558,840,1199,1177.81,0.50,0,8981,1259,1229,1209,1179,1159,1219,1169,54,359,100,740,1,1,54413213,635,14.41,0.41,12,0.21,81.00,2829.00,2350,20240304,-50.34,1116,20241115,4.57,2350,-50.34,20240304,1116,4.57,20241115,2350,-50.34,20240304,1116,4.57,20241115,4.78,N,234100,100,54 억,,274244,N,N,0,N,00,N +20241129,121126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1165,-34,5,-2.84,134188922,113906,42.18,1193,1204,1161,1558,840,1199,1178.07,0.50,0,9017,1259,1229,1209,1179,1159,1219,1169,54,359,100,740,1,1,54413213,634,14.38,0.41,12,0.21,81.00,2829.00,2350,20240304,-50.43,1116,20241115,4.39,2350,-50.43,20240304,1116,4.39,20241115,2350,-50.43,20240304,1116,4.39,20241115,4.78,N,234100,100,54 억,,274244,N,N,0,N,00,N +20241129,111128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1167,-32,5,-2.67,129118489,109561,40.57,1193,1204,1161,1558,840,1199,1178.51,0.50,0,9530,1259,1229,1209,1179,1159,1219,1169,54,359,100,740,1,1,54413213,635,14.41,0.41,12,0.20,81.00,2829.00,2350,20240304,-50.34,1116,20241115,4.57,2350,-50.34,20240304,1116,4.57,20241115,2350,-50.34,20240304,1116,4.57,20241115,4.78,N,234100,100,54 억,,274244,N,N,0,N,00,N +20241129,101121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1179,-20,5,-1.67,100541035,85053,31.50,1193,1204,1164,1558,840,1199,1182.10,0.50,0,5327,1259,1229,1209,1179,1159,1219,1169,54,359,100,740,1,1,54413213,642,14.56,0.42,12,0.16,81.00,2829.00,2350,20240304,-49.83,1116,20241115,5.65,2350,-49.83,20240304,1116,5.65,20241115,2350,-49.83,20240304,1116,5.65,20241115,4.78,N,234100,100,54 억,,274244,N,N,0,N,00,N +20241129,091126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,-5,5,-0.42,6398906,5355,1.98,1193,1204,1193,1558,840,1199,1194.94,0.50,0,-2069,1259,1229,1209,1179,1159,1219,1169,54,359,100,740,1,1,54413213,650,14.74,0.42,12,0.01,81.00,2829.00,2350,20240304,-49.19,1116,20241115,6.99,2350,-49.19,20240304,1116,6.99,20241115,2350,-49.19,20240304,1116,6.99,20241115,4.78,N,234100,100,54 억,,274244,N,N,0,N,00,N 20241128,161110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,-38,5,-3.07,326449883,269649,7.22,1238,1239,1189,1608,866,1237,1210.65,0.45,0,29886,1452,1344,1238,1130,1024,1398,1184,54,371,100,760,1,1,54413213,652,14.80,0.42,12,0.50,81.00,2829.00,2350,20240304,-48.98,1116,20241115,7.44,2350,-48.98,20240304,1116,7.44,20241115,2350,-48.98,20240304,1116,7.44,20241115,4.79,N,234100,100,54 억,,244358,N,N,0,N,00,N 20241128,151131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,-41,5,-3.31,318211422,262766,7.04,1238,1239,1189,1608,866,1237,1211.01,0.45,0,29886,1452,1344,1238,1130,1024,1398,1184,54,371,100,760,1,1,54413213,651,14.77,0.42,12,0.48,81.00,2829.00,2350,20240304,-49.11,1116,20241115,7.17,2350,-49.11,20240304,1116,7.17,20241115,2350,-49.11,20240304,1116,7.17,20241115,4.79,N,234100,100,54 억,,244358,N,N,0,N,00,N 20241128,141128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1195,-42,5,-3.40,294722921,243156,6.51,1238,1239,1189,1608,866,1237,1212.07,0.45,0,28729,1452,1344,1238,1130,1024,1398,1184,54,371,100,760,1,1,54413213,650,14.75,0.42,12,0.45,81.00,2829.00,2350,20240304,-49.15,1116,20241115,7.08,2350,-49.15,20240304,1116,7.08,20241115,2350,-49.15,20240304,1116,7.08,20241115,4.79,N,234100,100,54 억,,244358,N,N,0,N,00,N diff --git a/234300/price/prices-20241101.csv b/234300/price/prices-20241101.csv index f8f9e5c41f13..df51bba917e4 100644 --- a/234300/price/prices-20241101.csv +++ b/234300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,-115,5,-2.83,931536350,234391,111.21,4005,4065,3935,5280,2850,4065,3974.41,6.11,0,-56844,4145,4105,4040,4000,3935,4125,4020,139,1215,500,2840,5,1,27809848,1098,6.55,1.13,12,0.84,603.00,3503.00,6110,20240920,-35.35,3050,20240805,29.51,6110,-35.35,20240920,3050,29.51,20240805,6110,-35.35,20240920,3050,29.51,20240805,5.43,N,234300,500,139 억,,1698192,N,N,0,N,00,N +20241129,151127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,-115,5,-2.83,868306805,218379,103.61,4005,4065,3940,5280,2850,4065,3976.10,6.11,0,-54995,4145,4105,4040,4000,3935,4125,4020,139,1215,500,2840,5,1,27809848,1098,6.55,1.13,12,0.79,603.00,3503.00,6110,20240920,-35.35,3050,20240805,29.51,6110,-35.35,20240920,3050,29.51,20240805,6110,-35.35,20240920,3050,29.51,20240805,5.43,N,234300,500,139 억,,1698192,N,N,0,N,00,N +20241129,141129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,-90,5,-2.21,630185040,158220,75.07,4005,4065,3955,5280,2850,4065,3982.90,6.11,0,-32869,4145,4105,4040,4000,3935,4125,4020,139,1215,500,2840,5,1,27809848,1105,6.59,1.13,12,0.57,603.00,3503.00,6110,20240920,-34.94,3050,20240805,30.33,6110,-34.94,20240920,3050,30.33,20240805,6110,-34.94,20240920,3050,30.33,20240805,5.43,N,234300,500,139 억,,1698192,N,N,0,N,00,N +20241129,131124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-70,5,-1.72,582464440,146203,69.37,4005,4065,3955,5280,2850,4065,3983.87,6.11,0,-28144,4145,4105,4040,4000,3935,4125,4020,139,1215,500,2840,5,1,27809848,1111,6.63,1.14,12,0.53,603.00,3503.00,6110,20240920,-34.62,3050,20240805,30.98,6110,-34.62,20240920,3050,30.98,20240805,6110,-34.62,20240920,3050,30.98,20240805,5.43,N,234300,500,139 억,,1698192,N,N,0,N,00,N +20241129,121126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-100,5,-2.46,456711210,114575,54.36,4005,4065,3955,5280,2850,4065,3986.05,6.11,0,-47219,4145,4105,4040,4000,3935,4125,4020,139,1215,500,2840,5,1,27809848,1103,6.58,1.13,12,0.41,603.00,3503.00,6110,20240920,-35.11,3050,20240805,30.00,6110,-35.11,20240920,3050,30.00,20240805,6110,-35.11,20240920,3050,30.00,20240805,5.43,N,234300,500,139 억,,1698192,N,N,0,N,00,N +20241129,111129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,-95,5,-2.34,411163140,103102,48.92,4005,4065,3955,5280,2850,4065,3987.83,6.11,0,-46168,4145,4105,4040,4000,3935,4125,4020,139,1215,500,2840,5,1,27809848,1104,6.58,1.13,12,0.37,603.00,3503.00,6110,20240920,-35.02,3050,20240805,30.16,6110,-35.02,20240920,3050,30.16,20240805,6110,-35.02,20240920,3050,30.16,20240805,5.43,N,234300,500,139 억,,1698192,N,N,0,N,00,N +20241129,101121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,-85,5,-2.09,358070555,89773,42.59,4005,4065,3955,5280,2850,4065,3988.52,6.11,0,-40718,4145,4105,4040,4000,3935,4125,4020,139,1215,500,2840,5,1,27809848,1107,6.60,1.14,12,0.32,603.00,3503.00,6110,20240920,-34.86,3050,20240805,30.49,6110,-34.86,20240920,3050,30.49,20240805,6110,-34.86,20240920,3050,30.49,20240805,5.43,N,234300,500,139 억,,1698192,N,N,0,N,00,N +20241129,091126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,-50,5,-1.23,35257890,8762,4.16,4005,4065,4000,5280,2850,4065,4023.37,6.11,0,-1870,4145,4105,4040,4000,3935,4125,4020,139,1215,500,2840,5,1,27809848,1117,6.66,1.15,12,0.03,603.00,3503.00,6110,20240920,-34.29,3050,20240805,31.64,6110,-34.29,20240920,3050,31.64,20240805,6110,-34.29,20240920,3050,31.64,20240805,5.43,N,234300,500,139 억,,1698192,N,N,0,N,00,N 20241128,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,-10,5,-0.25,849575105,210659,40.18,4055,4080,3975,5290,2855,4075,4032.89,6.10,0,4,4341,4207,4121,3987,3901,4165,3945,139,1215,500,2850,5,1,27809848,1130,6.74,1.16,12,0.76,603.00,3503.00,6110,20240920,-33.47,3050,20240805,33.28,6110,-33.47,20240920,3050,33.28,20240805,6110,-33.47,20240920,3050,33.28,20240805,5.42,N,234300,500,139 억,,1695775,N,N,0,N,00,N 20241128,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4075,0,3,0.00,799034065,198221,37.80,4055,4080,3975,5290,2855,4075,4031.03,6.10,0,743,4341,4207,4121,3987,3901,4165,3945,139,1215,500,2850,5,1,27809848,1133,6.76,1.16,12,0.71,603.00,3503.00,6110,20240920,-33.31,3050,20240805,33.61,6110,-33.31,20240920,3050,33.61,20240805,6110,-33.31,20240920,3050,33.61,20240805,5.42,N,234300,500,139 억,,1695775,N,N,0,N,00,N 20241128,141128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-50,5,-1.23,639210955,158698,30.27,4055,4080,3975,5290,2855,4075,4027.84,6.10,0,-10914,4341,4207,4121,3987,3901,4165,3945,139,1215,500,2850,5,1,27809848,1119,6.67,1.15,12,0.57,603.00,3503.00,6110,20240920,-34.12,3050,20240805,31.97,6110,-34.12,20240920,3050,31.97,20240805,6110,-34.12,20240920,3050,31.97,20240805,5.42,N,234300,500,139 억,,1695775,N,N,0,N,00,N diff --git a/234340/price/prices-20241101.csv b/234340/price/prices-20241101.csv index 59b3e64db6a8..2441a3873718 100644 --- a/234340/price/prices-20241101.csv +++ b/234340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161112,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14750,-260,5,-1.73,506375700,34390,122.71,15010,15060,14500,19510,10510,15010,14724.50,3.51,0,-6759,15490,15250,15100,14860,14710,15175,14785,47,4500,500,10500,10,1,9453000,1394,12.35,0.85,12,0.36,1194.00,17423.00,29450,20240111,-49.92,14350,20241114,2.79,29450,-49.92,20240111,14350,2.79,20241114,29450,-49.92,20240111,14350,2.79,20241114,2.98,N,234340,500,47 억,,331401,N,N,0,N,00,N +20241129,151127,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14650,-360,5,-2.40,480199330,32611,116.36,15010,15060,14500,19510,10510,15010,14725.07,3.51,0,-6307,15490,15250,15100,14860,14710,15175,14785,47,4500,500,10500,10,1,9453000,1385,12.27,0.84,12,0.34,1194.00,17423.00,29450,20240111,-50.25,14350,20241114,2.09,29450,-50.25,20240111,14350,2.09,20241114,29450,-50.25,20240111,14350,2.09,20241114,2.98,N,234340,500,47 억,,331401,N,N,0,N,00,N +20241129,141129,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14780,-230,5,-1.53,447445460,30384,108.42,15010,15060,14500,19510,10510,15010,14726.35,3.51,0,-6543,15490,15250,15100,14860,14710,15175,14785,47,4500,500,10500,10,1,9453000,1397,12.38,0.85,12,0.32,1194.00,17423.00,29450,20240111,-49.81,14350,20241114,3.00,29450,-49.81,20240111,14350,3.00,20241114,29450,-49.81,20240111,14350,3.00,20241114,2.98,N,234340,500,47 억,,331401,N,N,0,N,00,N +20241129,131124,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14680,-330,5,-2.20,398200140,27058,96.55,15010,15060,14500,19510,10510,15010,14716.54,3.51,0,-6291,15490,15250,15100,14860,14710,15175,14785,47,4500,500,10500,10,1,9453000,1388,12.29,0.84,12,0.29,1194.00,17423.00,29450,20240111,-50.15,14350,20241114,2.30,29450,-50.15,20240111,14350,2.30,20241114,29450,-50.15,20240111,14350,2.30,20241114,2.98,N,234340,500,47 억,,331401,N,N,0,N,00,N +20241129,121126,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14660,-350,5,-2.33,377782620,25666,91.58,15010,15060,14500,19510,10510,15010,14719.19,3.51,0,-6676,15490,15250,15100,14860,14710,15175,14785,47,4500,500,10500,10,1,9453000,1386,12.28,0.84,12,0.27,1194.00,17423.00,29450,20240111,-50.22,14350,20241114,2.16,29450,-50.22,20240111,14350,2.16,20241114,29450,-50.22,20240111,14350,2.16,20241114,2.98,N,234340,500,47 억,,331401,N,N,0,N,00,N +20241129,111129,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14630,-380,5,-2.53,348743330,23680,84.50,15010,15060,14500,19510,10510,15010,14727.34,3.51,0,-5661,15490,15250,15100,14860,14710,15175,14785,47,4500,500,10500,10,1,9453000,1383,12.25,0.84,12,0.25,1194.00,17423.00,29450,20240111,-50.32,14350,20241114,1.95,29450,-50.32,20240111,14350,1.95,20241114,29450,-50.32,20240111,14350,1.95,20241114,2.98,N,234340,500,47 억,,331401,N,N,0,N,00,N +20241129,101122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14560,-450,5,-3.00,314394130,21330,76.11,15010,15060,14500,19510,10510,15010,14739.53,3.51,0,-4347,15490,15250,15100,14860,14710,15175,14785,47,4500,500,10500,10,1,9453000,1376,12.19,0.84,12,0.23,1194.00,17423.00,29450,20240111,-50.56,14350,20241114,1.46,29450,-50.56,20240111,14350,1.46,20241114,29450,-50.56,20240111,14350,1.46,20241114,2.98,N,234340,500,47 억,,331401,N,N,0,N,00,N +20241129,091126,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14920,-90,5,-0.60,88854030,5948,21.22,15010,15060,14760,19510,10510,15010,14938.47,3.51,0,-2358,15490,15250,15100,14860,14710,15175,14785,47,4500,500,10500,10,1,9453000,1410,12.50,0.86,12,0.06,1194.00,17423.00,29450,20240111,-49.34,14350,20241114,3.97,29450,-49.34,20240111,14350,3.97,20241114,29450,-49.34,20240111,14350,3.97,20241114,2.98,N,234340,500,47 억,,331401,N,N,0,N,00,N 20241128,161111,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15010,-190,5,-1.25,418930220,27823,50.28,15200,15340,14950,19760,10640,15200,15057.00,3.57,0,-6141,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1419,12.57,0.86,12,0.29,1194.00,17423.00,29450,20240111,-49.03,14350,20241114,4.60,29450,-49.03,20240111,14350,4.60,20241114,29450,-49.03,20240111,14350,4.60,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N 20241128,151132,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14990,-210,5,-1.38,398570140,26466,47.83,15200,15340,14950,19760,10640,15200,15059.70,3.57,0,-5760,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1417,12.55,0.86,12,0.28,1194.00,17423.00,29450,20240111,-49.10,14350,20241114,4.46,29450,-49.10,20240111,14350,4.46,20241114,29450,-49.10,20240111,14350,4.46,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N 20241128,141129,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15080,-120,5,-0.79,336851100,22354,40.40,15200,15340,14950,19760,10640,15200,15068.94,3.57,0,-6518,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1426,12.63,0.87,12,0.24,1194.00,17423.00,29450,20240111,-48.79,14350,20241114,5.09,29450,-48.79,20240111,14350,5.09,20241114,29450,-48.79,20240111,14350,5.09,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N diff --git a/234690/price/prices-20241101.csv b/234690/price/prices-20241101.csv index 72342ba5069f..112f843882ce 100644 --- a/234690/price/prices-20241101.csv +++ b/234690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161112,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8980,-260,5,-2.81,462616030,51225,114.26,9240,9290,8890,12010,6470,9240,9031.14,2.38,0,-12003,9466,9352,9236,9122,9006,9410,9180,89,2770,500,5720,10,1,17752276,1594,23.63,1.59,12,0.29,380.00,5655.00,13870,20240920,-35.26,6220,20231201,44.37,13870,-35.26,20240920,7100,26.48,20240805,13870,-35.26,20240920,6220,44.37,20231201,4.02,N,234690,500,88 억,,422629,N,N,29,N,00,N +20241129,151127,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9000,-240,5,-2.60,449512240,49767,111.01,9240,9290,8890,12010,6470,9240,9032.34,2.38,0,-11149,9466,9352,9236,9122,9006,9410,9180,89,2770,500,5720,10,1,17752276,1598,23.68,1.59,12,0.28,380.00,5655.00,13870,20240920,-35.11,6220,20231201,44.69,13870,-35.11,20240920,7100,26.76,20240805,13870,-35.11,20240920,6220,44.69,20231201,4.02,N,234690,500,88 억,,422629,N,N,10,N,00,N +20241129,141130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9050,-190,5,-2.06,332833810,36820,82.13,9240,9290,8890,12010,6470,9240,9039.48,2.38,0,-5888,9466,9352,9236,9122,9006,9410,9180,89,2770,500,5720,10,1,17752276,1607,23.82,1.60,12,0.21,380.00,5655.00,13870,20240920,-34.75,6220,20231201,45.50,13870,-34.75,20240920,7100,27.46,20240805,13870,-34.75,20240920,6220,45.50,20231201,4.02,N,234690,500,88 억,,422629,N,N,10,N,00,N +20241129,131124,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9080,-160,5,-1.73,290566070,32156,71.73,9240,9290,8890,12010,6470,9240,9036.14,2.38,0,-5299,9466,9352,9236,9122,9006,9410,9180,89,2770,500,5720,10,1,17752276,1612,23.89,1.61,12,0.18,380.00,5655.00,13870,20240920,-34.53,6220,20231201,45.98,13870,-34.53,20240920,7100,27.89,20240805,13870,-34.53,20240920,6220,45.98,20231201,4.02,N,234690,500,88 억,,422629,N,N,10,N,00,N +20241129,121127,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9110,-130,5,-1.41,261302690,28929,64.53,9240,9290,8890,12010,6470,9240,9032.55,2.38,0,-5259,9466,9352,9236,9122,9006,9410,9180,89,2770,500,5720,10,1,17752276,1617,23.97,1.61,12,0.16,380.00,5655.00,13870,20240920,-34.32,6220,20231201,46.46,13870,-34.32,20240920,7100,28.31,20240805,13870,-34.32,20240920,6220,46.46,20231201,4.02,N,234690,500,88 억,,422629,N,N,10,N,00,N +20241129,111129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9090,-150,5,-1.62,224850980,24910,55.56,9240,9290,8890,12010,6470,9240,9026.53,2.38,0,-4461,9466,9352,9236,9122,9006,9410,9180,89,2770,500,5720,10,1,17752276,1614,23.92,1.61,12,0.14,380.00,5655.00,13870,20240920,-34.46,6220,20231201,46.14,13870,-34.46,20240920,7100,28.03,20240805,13870,-34.46,20240920,6220,46.14,20231201,4.02,N,234690,500,88 억,,422629,N,N,10,N,00,N +20241129,101122,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9030,-210,5,-2.27,191134550,21198,47.28,9240,9290,8890,12010,6470,9240,9016.63,2.38,0,-3900,9466,9352,9236,9122,9006,9410,9180,89,2770,500,5720,10,1,17752276,1603,23.76,1.60,12,0.12,380.00,5655.00,13870,20240920,-34.90,6220,20231201,45.18,13870,-34.90,20240920,7100,27.18,20240805,13870,-34.90,20240920,6220,45.18,20231201,4.02,N,234690,500,88 억,,422629,N,N,10,N,00,N +20241129,091127,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9090,-150,5,-1.62,25611660,2798,6.24,9240,9290,9090,12010,6470,9240,9153.56,2.38,0,-2477,9466,9352,9236,9122,9006,9410,9180,89,2770,500,5720,10,1,17752276,1614,23.92,1.61,12,0.02,380.00,5655.00,13870,20240920,-34.46,6220,20231201,46.14,13870,-34.46,20240920,7100,28.03,20240805,13870,-34.46,20240920,6220,46.14,20231201,4.02,N,234690,500,88 억,,422629,N,N,10,N,00,N 20241128,161111,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9240,120,2,1.32,415493570,44821,133.13,9190,9350,9120,11850,6390,9120,9270.07,2.48,0,-17572,9393,9256,9133,8996,8873,9195,8935,89,2730,500,5650,10,1,17752276,1640,24.32,1.63,12,0.25,380.00,5655.00,13870,20240920,-33.38,6220,20231201,48.55,13870,-33.38,20240920,7100,30.14,20240805,13870,-33.38,20240920,6220,48.55,20231201,4.01,N,234690,500,88 억,,440828,N,N,10,N,00,N 20241128,151132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9240,120,2,1.32,397936560,42919,127.48,9190,9350,9120,11850,6390,9120,9271.80,2.48,0,-16616,9393,9256,9133,8996,8873,9195,8935,89,2730,500,5650,10,1,17752276,1640,24.32,1.63,12,0.24,380.00,5655.00,13870,20240920,-33.38,6220,20231201,48.55,13870,-33.38,20240920,7100,30.14,20240805,13870,-33.38,20240920,6220,48.55,20231201,4.01,N,234690,500,88 억,,440828,N,N,1,N,00,N 20241128,141129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9290,170,2,1.86,356162690,38401,114.06,9190,9350,9120,11850,6390,9120,9274.83,2.48,0,-13444,9393,9256,9133,8996,8873,9195,8935,89,2730,500,5650,10,1,17752276,1649,24.45,1.64,12,0.22,380.00,5655.00,13870,20240920,-33.02,6220,20231201,49.36,13870,-33.02,20240920,7100,30.85,20240805,13870,-33.02,20240920,6220,49.36,20231201,4.01,N,234690,500,88 억,,440828,N,N,1,N,00,N diff --git a/234920/price/prices-20241101.csv b/234920/price/prices-20241101.csv index e2c3f14fa10d..ef519d03baec 100644 --- a/234920/price/prices-20241101.csv +++ b/234920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,190,2,3.62,5175144680,907814,70.42,5220,6100,5220,6820,3680,5250,5701.45,0.09,0,270,6316,5782,5516,4982,4716,5650,4850,68,1570,500,3150,10,1,13530910,736,-7.10,2.28,12,6.71,-766.00,2391.00,10850,20240117,-49.86,3100,20241031,75.48,10850,-49.86,20240117,3100,75.48,20241031,10850,-49.86,20240117,3100,75.48,20241031,0.00,N,234920,500,67 억,,12653,N,N,0,N,00,N +20241129,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5420,170,2,3.24,5073344470,889062,68.96,5220,6100,5220,6820,3680,5250,5706.40,0.09,0,-925,6316,5782,5516,4982,4716,5650,4850,68,1570,500,3150,10,1,13530910,733,-7.08,2.27,12,6.57,-766.00,2391.00,10850,20240117,-50.05,3100,20241031,74.84,10850,-50.05,20240117,3100,74.84,20241031,10850,-50.05,20240117,3100,74.84,20241031,0.00,N,234920,500,67 억,,12653,N,N,0,N,00,N +20241129,141130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,200,2,3.81,4873548190,852498,66.13,5220,6100,5220,6820,3680,5250,5716.79,0.09,0,-557,6316,5782,5516,4982,4716,5650,4850,68,1570,500,3150,10,1,13530910,737,-7.11,2.28,12,6.30,-766.00,2391.00,10850,20240117,-49.77,3100,20241031,75.81,10850,-49.77,20240117,3100,75.81,20241031,10850,-49.77,20240117,3100,75.81,20241031,0.00,N,234920,500,67 억,,12653,N,N,0,N,00,N +20241129,131125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5470,220,2,4.19,4770743190,833634,64.66,5220,6100,5220,6820,3680,5250,5722.83,0.09,0,525,6316,5782,5516,4982,4716,5650,4850,68,1570,500,3150,10,1,13530910,740,-7.14,2.29,12,6.16,-766.00,2391.00,10850,20240117,-49.59,3100,20241031,76.45,10850,-49.59,20240117,3100,76.45,20241031,10850,-49.59,20240117,3100,76.45,20241031,0.00,N,234920,500,67 억,,12653,N,N,0,N,00,N +20241129,121127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,180,2,3.43,4604419180,803278,62.31,5220,6100,5220,6820,3680,5250,5732.04,0.09,0,469,6316,5782,5516,4982,4716,5650,4850,68,1570,500,3150,10,1,13530910,735,-7.09,2.27,12,5.94,-766.00,2391.00,10850,20240117,-49.95,3100,20241031,75.16,10850,-49.95,20240117,3100,75.16,20241031,10850,-49.95,20240117,3100,75.16,20241031,0.00,N,234920,500,67 억,,12653,N,N,0,N,00,N +20241129,111130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,250,2,4.76,4423402930,770113,59.74,5220,6100,5220,6820,3680,5250,5743.84,0.09,0,2985,6316,5782,5516,4982,4716,5650,4850,68,1570,500,3150,10,1,13530910,744,-7.18,2.30,12,5.69,-766.00,2391.00,10850,20240117,-49.31,3100,20241031,77.42,10850,-49.31,20240117,3100,77.42,20241031,10850,-49.31,20240117,3100,77.42,20241031,0.00,N,234920,500,67 억,,12653,N,N,0,N,00,N +20241129,101122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5420,170,2,3.24,3536940980,612199,47.49,5220,6100,5220,6820,3680,5250,5777.44,0.09,0,7923,6316,5782,5516,4982,4716,5650,4850,68,1570,500,3150,10,1,13530910,733,-7.08,2.27,12,4.52,-766.00,2391.00,10850,20240117,-50.05,3100,20241031,74.84,10850,-50.05,20240117,3100,74.84,20241031,10850,-50.05,20240117,3100,74.84,20241031,0.00,N,234920,500,67 억,,12653,N,N,0,N,00,N +20241129,091127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,510,2,9.71,2103338520,356510,27.65,5220,6100,5220,6820,3680,5250,5899.82,0.09,0,-213,6316,5782,5516,4982,4716,5650,4850,68,1570,500,3150,10,1,13530910,779,-7.52,2.41,12,2.63,-766.00,2391.00,10850,20240117,-46.91,3100,20241031,85.81,10850,-46.91,20240117,3100,85.81,20241031,10850,-46.91,20240117,3100,85.81,20241031,0.00,N,234920,500,67 억,,12653,N,N,0,N,00,N 20241128,161112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,-50,5,-0.94,7367377140,1284461,25.18,5320,6050,5250,6890,3710,5300,5736.31,0.14,0,-6165,6833,6066,5623,4856,4413,5845,4635,68,1590,500,3180,10,1,13530910,710,-6.85,2.20,12,9.49,-766.00,2391.00,10850,20240117,-51.61,3100,20241031,69.35,10850,-51.61,20240117,3100,69.35,20241031,10850,-51.61,20240117,3100,69.35,20241031,0.00,N,234920,500,67 억,,18727,N,N,0,N,00,N 20241128,151133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5340,40,2,0.75,7168156810,1246886,24.44,5320,6050,5300,6890,3710,5300,5748.85,0.14,0,-4725,6833,6066,5623,4856,4413,5845,4635,68,1590,500,3180,10,1,13530910,723,-6.97,2.23,12,9.22,-766.00,2391.00,10850,20240117,-50.78,3100,20241031,72.26,10850,-50.78,20240117,3100,72.26,20241031,10850,-50.78,20240117,3100,72.26,20241031,0.00,N,234920,500,67 억,,18727,N,N,0,N,00,N 20241128,141129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5350,50,2,0.94,6495907210,1124609,22.05,5320,6050,5300,6890,3710,5300,5776.15,0.14,0,-3038,6833,6066,5623,4856,4413,5845,4635,68,1590,500,3180,10,1,13530910,724,-6.98,2.24,12,8.31,-766.00,2391.00,10850,20240117,-50.69,3100,20241031,72.58,10850,-50.69,20240117,3100,72.58,20241031,10850,-50.69,20240117,3100,72.58,20241031,0.00,N,234920,500,67 억,,18727,N,N,0,N,00,N diff --git a/235980/price/prices-20241101.csv b/235980/price/prices-20241101.csv index be32eee4f0f8..0a80dd2bc488 100644 --- a/235980/price/prices-20241101.csv +++ b/235980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-260,5,-4.91,1309865560,257153,122.87,5250,5300,5010,6890,3710,5300,5093.72,4.51,0,30492,5626,5462,5366,5202,5106,5415,5155,168,1590,500,3710,10,1,33580695,1692,-3.27,2.39,12,0.77,-1542.00,2106.00,17240,20240325,-70.77,4420,20241115,14.03,17240,-70.77,20240325,4420,14.03,20241115,17240,-70.77,20240325,4420,14.03,20241115,1.23,N,235980,500,167 억,,1515910,N,N,4,N,00,N +20241129,151128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-260,5,-4.91,1258333180,246926,117.99,5250,5300,5010,6890,3710,5300,5095.99,4.51,0,27762,5626,5462,5366,5202,5106,5415,5155,168,1590,500,3710,10,1,33580695,1692,-3.27,2.39,12,0.74,-1542.00,2106.00,17240,20240325,-70.77,4420,20241115,14.03,17240,-70.77,20240325,4420,14.03,20241115,17240,-70.77,20240325,4420,14.03,20241115,1.23,N,235980,500,167 억,,1515910,N,N,1,N,00,N +20241129,141130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-200,5,-3.77,1016556970,198966,95.07,5250,5300,5030,6890,3710,5300,5109.20,4.51,0,17146,5626,5462,5366,5202,5106,5415,5155,168,1590,500,3710,10,1,33580695,1713,-3.31,2.42,12,0.59,-1542.00,2106.00,17240,20240325,-70.42,4420,20241115,15.38,17240,-70.42,20240325,4420,15.38,20241115,17240,-70.42,20240325,4420,15.38,20241115,1.23,N,235980,500,167 억,,1515910,N,N,1,N,00,N +20241129,131125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-140,5,-2.64,958860590,187662,89.67,5250,5300,5030,6890,3710,5300,5109.51,4.51,0,18171,5626,5462,5366,5202,5106,5415,5155,168,1590,500,3710,10,1,33580695,1733,-3.35,2.45,12,0.56,-1542.00,2106.00,17240,20240325,-70.07,4420,20241115,16.74,17240,-70.07,20240325,4420,16.74,20241115,17240,-70.07,20240325,4420,16.74,20241115,1.23,N,235980,500,167 억,,1515910,N,N,1,N,00,N +20241129,121127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-200,5,-3.77,855956360,167561,80.06,5250,5300,5030,6890,3710,5300,5108.33,4.51,0,20427,5626,5462,5366,5202,5106,5415,5155,168,1590,500,3710,10,1,33580695,1713,-3.31,2.42,12,0.50,-1542.00,2106.00,17240,20240325,-70.42,4420,20241115,15.38,17240,-70.42,20240325,4420,15.38,20241115,17240,-70.42,20240325,4420,15.38,20241115,1.23,N,235980,500,167 억,,1515910,N,N,1,N,00,N +20241129,111130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-220,5,-4.15,713848970,139618,66.71,5250,5300,5030,6890,3710,5300,5112.87,4.51,0,18251,5626,5462,5366,5202,5106,5415,5155,168,1590,500,3710,10,1,33580695,1706,-3.29,2.41,12,0.42,-1542.00,2106.00,17240,20240325,-70.53,4420,20241115,14.93,17240,-70.53,20240325,4420,14.93,20241115,17240,-70.53,20240325,4420,14.93,20241115,1.23,N,235980,500,167 억,,1515910,N,N,1,N,00,N +20241129,101123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-200,5,-3.77,593378990,115910,55.38,5250,5300,5030,6890,3710,5300,5119.31,4.51,0,19040,5626,5462,5366,5202,5106,5415,5155,168,1590,500,3710,10,1,33580695,1713,-3.31,2.42,12,0.35,-1542.00,2106.00,17240,20240325,-70.42,4420,20241115,15.38,17240,-70.42,20240325,4420,15.38,20241115,17240,-70.42,20240325,4420,15.38,20241115,1.23,N,235980,500,167 억,,1515910,N,N,1,N,00,N +20241129,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5180,-120,5,-2.26,64297070,12344,5.90,5250,5300,5160,6890,3710,5300,5208.77,4.51,0,-4380,5626,5462,5366,5202,5106,5415,5155,168,1590,500,3710,10,1,33580695,1739,-3.36,2.46,12,0.04,-1542.00,2106.00,17240,20240325,-69.95,4420,20241115,17.19,17240,-69.95,20240325,4420,17.19,20241115,17240,-69.95,20240325,4420,17.19,20241115,1.23,N,235980,500,167 억,,1515910,N,N,1,N,00,N 20241128,161112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,-140,5,-2.57,1112020080,207773,44.66,5440,5530,5270,7070,3810,5440,5352.09,4.62,0,-34482,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1780,-3.44,2.52,12,0.62,-1542.00,2106.00,17240,20240325,-69.26,4420,20241115,19.91,17240,-69.26,20240325,4420,19.91,20241115,17240,-69.26,20240325,4420,19.91,20241115,1.17,N,235980,500,167 억,,1550128,N,N,1,N,00,N 20241128,151133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,-140,5,-2.57,1036972690,193576,41.61,5440,5530,5280,7070,3810,5440,5356.90,4.62,0,-29198,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1780,-3.44,2.52,12,0.58,-1542.00,2106.00,17240,20240325,-69.26,4420,20241115,19.91,17240,-69.26,20240325,4420,19.91,20241115,17240,-69.26,20240325,4420,19.91,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N 20241128,141130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5330,-110,5,-2.02,946699140,176553,37.95,5440,5530,5290,7070,3810,5440,5362.10,4.62,0,-25826,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1790,-3.46,2.53,12,0.53,-1542.00,2106.00,17240,20240325,-69.08,4420,20241115,20.59,17240,-69.08,20240325,4420,20.59,20241115,17240,-69.08,20240325,4420,20.59,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N diff --git a/236030/price/prices-20241101.csv b/236030/price/prices-20241101.csv index c37da1a98591..0925ac672f68 100644 --- a/236030/price/prices-20241101.csv +++ b/236030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161113,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,36170,35,1750.00,1100,1180,935,1265,935,1100,1033.43,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241129,151128,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,36170,35,1750.00,1100,1180,935,1265,935,1100,1033.43,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241129,141131,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,36170,35,1750.00,1100,1180,935,1265,935,1100,1033.43,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241129,131125,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,36170,35,1750.00,1100,1180,935,1265,935,1100,1033.43,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241129,121128,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,36170,35,1750.00,1100,1180,935,1265,935,1100,1033.43,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241129,111130,57,100.00,KONEX,,,N,N,N,N, ,N,935,-165,4,-15.00,35070,34,1700.00,1100,1180,935,1265,935,1100,1031.47,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,19,-2.82,1.33,12,0.00,-332.00,705.00,6240,20240124,-85.02,450,20240820,107.78,6240,-85.02,20240124,450,107.78,20240820,6240,-85.02,20240124,450,107.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241129,101123,57,100.00,KONEX,,,N,N,N,N, ,N,1180,80,2,7.27,15720,14,700.00,1100,1180,1100,1265,935,1100,1122.86,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,24,-3.55,1.67,12,0.00,-332.00,705.00,6240,20240124,-81.09,450,20240820,162.22,6240,-81.09,20240124,450,162.22,20240820,6240,-81.09,20240124,450,162.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241129,091128,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241128,161112,57,100.00,KONEX,,,N,N,N,N, ,N,1100,50,2,4.76,2200,2,40.00,1100,1100,1100,1207,893,1050,1100.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,10,157,500,630,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241128,151133,57,100.00,KONEX,,,N,N,N,N, ,N,1100,50,2,4.76,2200,2,40.00,1100,1100,1100,1207,893,1050,1100.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,10,157,500,630,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241128,141130,57,100.00,KONEX,,,N,N,N,N, ,N,1100,50,2,4.76,2200,2,40.00,1100,1100,1100,1207,893,1050,1100.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,10,157,500,630,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20241101.csv b/236200/price/prices-20241101.csv index c7a57bca8b42..0aad47efff6e 100644 --- a/236200/price/prices-20241101.csv +++ b/236200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161113,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23600,150,2,0.64,434627700,18740,135.39,23600,23950,22800,30450,16450,23450,23191.33,11.08,0,260,23816,23632,23466,23282,23116,23550,23200,36,7000,500,17350,50,1,7193273,1698,7.40,0.80,12,0.26,3191.00,29329.00,29950,20240823,-21.20,20050,20231213,17.71,29950,-21.20,20240823,20250,16.54,20240105,29950,-21.20,20240823,20050,17.71,20231213,1.90,N,236200,500,35 억,,797133,N,N,0,N,00,N +20241129,151129,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23400,-50,5,-0.21,389984200,16855,121.77,23600,23700,22800,30450,16450,23450,23137.21,11.08,0,812,23816,23632,23466,23282,23116,23550,23200,36,7000,500,17350,50,1,7193273,1683,7.33,0.80,12,0.23,3191.00,29329.00,29950,20240823,-21.87,20050,20231213,16.71,29950,-21.87,20240823,20250,15.56,20240105,29950,-21.87,20240823,20050,16.71,20231213,1.90,N,236200,500,35 억,,797133,N,N,0,N,00,N +20241129,141131,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23250,-200,5,-0.85,301653600,13073,94.44,23600,23700,22800,30450,16450,23450,23073.95,11.08,0,2329,23816,23632,23466,23282,23116,23550,23200,36,7000,500,17350,50,1,7193273,1672,7.29,0.79,12,0.18,3191.00,29329.00,29950,20240823,-22.37,20050,20231213,15.96,29950,-22.37,20240823,20250,14.81,20240105,29950,-22.37,20240823,20050,15.96,20231213,1.90,N,236200,500,35 억,,797133,N,N,0,N,00,N +20241129,131126,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23000,-450,5,-1.92,229553500,9961,71.96,23600,23700,22800,30450,16450,23450,23044.37,11.08,0,1664,23816,23632,23466,23282,23116,23550,23200,36,7000,500,17350,50,1,7193273,1654,7.21,0.78,12,0.14,3191.00,29329.00,29950,20240823,-23.21,20050,20231213,14.71,29950,-23.21,20240823,20250,13.58,20240105,29950,-23.21,20240823,20050,14.71,20231213,1.90,N,236200,500,35 억,,797133,N,N,0,N,00,N +20241129,121128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23000,-450,5,-1.92,208068750,9028,65.22,23600,23700,22800,30450,16450,23450,23046.11,11.08,0,1471,23816,23632,23466,23282,23116,23550,23200,36,7000,500,17350,50,1,7193273,1654,7.21,0.78,12,0.13,3191.00,29329.00,29950,20240823,-23.21,20050,20231213,14.71,29950,-23.21,20240823,20250,13.58,20240105,29950,-23.21,20240823,20050,14.71,20231213,1.90,N,236200,500,35 억,,797133,N,N,0,N,00,N +20241129,111131,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22950,-500,5,-2.13,138210650,5979,43.19,23600,23700,22900,30450,16450,23450,23114.84,11.08,0,-386,23816,23632,23466,23282,23116,23550,23200,36,7000,500,17350,50,1,7193273,1651,7.19,0.78,12,0.08,3191.00,29329.00,29950,20240823,-23.37,20050,20231213,14.46,29950,-23.37,20240823,20250,13.33,20240105,29950,-23.37,20240823,20050,14.46,20231213,1.90,N,236200,500,35 억,,797133,N,N,0,N,00,N +20241129,101123,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23050,-400,5,-1.71,101664650,4388,31.70,23600,23700,22900,30450,16450,23450,23167.44,11.08,0,-1049,23816,23632,23466,23282,23116,23550,23200,36,7000,500,17350,50,1,7193273,1658,7.22,0.79,12,0.06,3191.00,29329.00,29950,20240823,-23.04,20050,20231213,14.96,29950,-23.04,20240823,20250,13.83,20240105,29950,-23.04,20240823,20050,14.96,20231213,1.90,N,236200,500,35 억,,797133,N,N,0,N,00,N +20241129,091128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23200,-250,5,-1.07,16429450,703,5.08,23600,23600,23200,30450,16450,23450,23368.04,11.08,0,-526,23816,23632,23466,23282,23116,23550,23200,36,7000,500,17350,50,1,7193273,1669,7.27,0.79,12,0.01,3191.00,29329.00,29950,20240823,-22.54,20050,20231213,15.71,29950,-22.54,20240823,20250,14.57,20240105,29950,-22.54,20240823,20050,15.71,20231213,1.90,N,236200,500,35 억,,797133,N,N,0,N,00,N 20241128,161113,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,50,2,0.21,322349300,13750,118.23,23550,23650,23300,30400,16400,23400,23443.59,11.07,0,-149,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1687,7.35,0.80,12,0.19,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N 20241128,151134,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,50,2,0.21,252447100,10769,92.60,23550,23650,23300,30400,16400,23400,23442.02,11.07,0,-334,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1687,7.35,0.80,12,0.15,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N 20241128,141130,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,50,2,0.21,181336200,7735,66.51,23550,23650,23300,30400,16400,23400,23443.59,11.07,0,-682,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1687,7.35,0.80,12,0.11,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N diff --git a/236340/price/prices-20241101.csv b/236340/price/prices-20241101.csv index 940dde6841db..8a32f6f54fd6 100644 --- a/236340/price/prices-20241101.csv +++ b/236340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161113,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-5,5,-0.15,81020,24,32.00,3395,3395,3375,3885,2875,3380,3375.83,0.00,0,0,3586,3482,3291,3187,2996,3387,3092,15,505,500,2020,5,1,3014647,102,-6.78,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.27,2720,20240730,24.08,6400,-47.27,20240612,2720,24.08,20240730,6400,-47.27,20240612,2720,24.08,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241129,151129,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-5,5,-0.15,64145,19,25.33,3395,3395,3375,3885,2875,3380,3376.05,0.00,0,0,3586,3482,3291,3187,2996,3387,3092,15,505,500,2020,5,1,3014647,102,-6.78,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.27,2720,20240730,24.08,6400,-47.27,20240612,2720,24.08,20240730,6400,-47.27,20240612,2720,24.08,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241129,141131,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-5,5,-0.15,57395,17,22.67,3395,3395,3375,3885,2875,3380,3376.18,0.00,0,0,3586,3482,3291,3187,2996,3387,3092,15,505,500,2020,5,1,3014647,102,-6.78,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.27,2720,20240730,24.08,6400,-47.27,20240612,2720,24.08,20240730,6400,-47.27,20240612,2720,24.08,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241129,131126,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-5,5,-0.15,57395,17,22.67,3395,3395,3375,3885,2875,3380,3376.18,0.00,0,0,3586,3482,3291,3187,2996,3387,3092,15,505,500,2020,5,1,3014647,102,-6.78,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.27,2720,20240730,24.08,6400,-47.27,20240612,2720,24.08,20240730,6400,-47.27,20240612,2720,24.08,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241129,121128,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-5,5,-0.15,57395,17,22.67,3395,3395,3375,3885,2875,3380,3376.18,0.00,0,0,3586,3482,3291,3187,2996,3387,3092,15,505,500,2020,5,1,3014647,102,-6.78,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.27,2720,20240730,24.08,6400,-47.27,20240612,2720,24.08,20240730,6400,-47.27,20240612,2720,24.08,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241129,111131,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-5,5,-0.15,6770,2,2.67,3395,3395,3375,3885,2875,3380,3385.00,0.00,0,0,3586,3482,3291,3187,2996,3387,3092,15,505,500,2020,5,1,3014647,102,-6.78,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.27,2720,20240730,24.08,6400,-47.27,20240612,2720,24.08,20240730,6400,-47.27,20240612,2720,24.08,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241129,101124,57,100.00,KONEX,,,N,N,N,N, ,N,3395,15,2,0.44,3395,1,1.33,3395,3395,3395,3885,2875,3380,3395.00,0.00,0,0,3586,3482,3291,3187,2996,3387,3092,15,505,500,2020,5,1,3014647,102,-6.82,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-46.95,2720,20240730,24.82,6400,-46.95,20240612,2720,24.82,20240730,6400,-46.95,20240612,2720,24.82,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241129,091128,57,100.00,KONEX,,,N,N,N,N, ,N,3395,15,2,0.44,3395,1,1.33,3395,3395,3395,3885,2875,3380,3395.00,0.00,0,0,3586,3482,3291,3187,2996,3387,3092,15,505,500,2020,5,1,3014647,102,-6.82,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-46.95,2720,20240730,24.82,6400,-46.95,20240612,2720,24.82,20240730,6400,-46.95,20240612,2720,24.82,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241128,161113,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,246940,75,174.42,3395,3395,3100,3885,2875,3380,3292.53,0.00,0,0,3546,3462,3331,3247,3116,3397,3182,15,505,500,2020,5,1,3014647,102,-6.79,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.19,2720,20240730,24.26,6400,-47.19,20240612,2720,24.26,20240730,6400,-47.19,20240612,2720,24.26,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241128,151134,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,246940,75,174.42,3395,3395,3100,3885,2875,3380,3292.53,0.00,0,0,3546,3462,3331,3247,3116,3397,3182,15,505,500,2020,5,1,3014647,102,-6.79,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.19,2720,20240730,24.26,6400,-47.19,20240612,2720,24.26,20240730,6400,-47.19,20240612,2720,24.26,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241128,141131,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,246940,75,174.42,3395,3395,3100,3885,2875,3380,3292.53,0.00,0,0,3546,3462,3331,3247,3116,3397,3182,15,505,500,2020,5,1,3014647,102,-6.79,-1.21,12,0.00,-498.00,-2795.00,6400,20240612,-47.19,2720,20240730,24.26,6400,-47.19,20240612,2720,24.26,20240730,6400,-47.19,20240612,2720,24.26,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20241101.csv b/236810/price/prices-20241101.csv index 8cf7e429a2aa..afa3246f4909 100644 --- a/236810/price/prices-20241101.csv +++ b/236810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-5,5,-0.15,124991075,37464,67.18,3375,3405,3305,4425,2385,3405,3336.29,0.00,0,-6591,3515,3460,3395,3340,3275,3487,3367,17,1020,100,2170,5,1,16975426,577,-19.43,1.53,12,0.22,-175.00,2220.00,10600,20240108,-67.92,3135,20241114,8.45,10600,-67.92,20240108,3135,8.45,20241114,10600,-67.92,20240108,3135,8.45,20241114,3.04,N,236810,100,16 억,,0,N,N,3,N,00,N +20241129,151129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-55,5,-1.62,109658025,32937,59.06,3375,3405,3305,4425,2385,3405,3329.33,0.00,0,-4626,3515,3460,3395,3340,3275,3487,3367,17,1020,100,2170,5,1,16975426,569,-19.14,1.51,12,0.19,-175.00,2220.00,10600,20240108,-68.40,3135,20241114,6.86,10600,-68.40,20240108,3135,6.86,20241114,10600,-68.40,20240108,3135,6.86,20241114,3.04,N,236810,100,16 억,,0,N,N,61,N,00,N +20241129,141131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,-50,5,-1.47,74481650,22413,40.19,3375,3405,3305,4425,2385,3405,3323.15,0.00,0,-3566,3515,3460,3395,3340,3275,3487,3367,17,1020,100,2170,5,1,16975426,570,-19.17,1.51,12,0.13,-175.00,2220.00,10600,20240108,-68.35,3135,20241114,7.02,10600,-68.35,20240108,3135,7.02,20241114,10600,-68.35,20240108,3135,7.02,20241114,3.04,N,236810,100,16 억,,0,N,N,61,N,00,N +20241129,131126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-95,5,-2.79,65389945,19679,35.29,3375,3405,3305,4425,2385,3405,3322.83,0.00,0,-3965,3515,3460,3395,3340,3275,3487,3367,17,1020,100,2170,5,1,16975426,562,-18.91,1.49,12,0.12,-175.00,2220.00,10600,20240108,-68.77,3135,20241114,5.58,10600,-68.77,20240108,3135,5.58,20241114,10600,-68.77,20240108,3135,5.58,20241114,3.04,N,236810,100,16 억,,0,N,N,61,N,00,N +20241129,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-75,5,-2.20,51978610,15627,28.02,3375,3405,3305,4425,2385,3405,3326.21,0.00,0,-3556,3515,3460,3395,3340,3275,3487,3367,17,1020,100,2170,5,1,16975426,565,-19.03,1.50,12,0.09,-175.00,2220.00,10600,20240108,-68.58,3135,20241114,6.22,10600,-68.58,20240108,3135,6.22,20241114,10600,-68.58,20240108,3135,6.22,20241114,3.04,N,236810,100,16 억,,0,N,N,61,N,00,N +20241129,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-65,5,-1.91,46268770,13903,24.93,3375,3405,3305,4425,2385,3405,3327.97,0.00,0,-3683,3515,3460,3395,3340,3275,3487,3367,17,1020,100,2170,5,1,16975426,567,-19.09,1.50,12,0.08,-175.00,2220.00,10600,20240108,-68.49,3135,20241114,6.54,10600,-68.49,20240108,3135,6.54,20241114,10600,-68.49,20240108,3135,6.54,20241114,3.04,N,236810,100,16 억,,0,N,N,61,N,00,N +20241129,101124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-85,5,-2.50,28795270,8629,15.47,3375,3405,3315,4425,2385,3405,3337.03,0.00,0,-3685,3515,3460,3395,3340,3275,3487,3367,17,1020,100,2170,5,1,16975426,564,-18.97,1.50,12,0.05,-175.00,2220.00,10600,20240108,-68.68,3135,20241114,5.90,10600,-68.68,20240108,3135,5.90,20241114,10600,-68.68,20240108,3135,5.90,20241114,3.04,N,236810,100,16 억,,0,N,N,61,N,00,N +20241129,091129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,-50,5,-1.47,5439610,1617,2.90,3375,3405,3350,4425,2385,3405,3364.01,0.00,0,-1004,3515,3460,3395,3340,3275,3487,3367,17,1020,100,2170,5,1,16975426,570,-19.17,1.51,12,0.01,-175.00,2220.00,10600,20240108,-68.35,3135,20241114,7.02,10600,-68.35,20240108,3135,7.02,20241114,10600,-68.35,20240108,3135,7.02,20241114,3.04,N,236810,100,16 억,,0,N,N,61,N,00,N 20241128,161113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,-30,5,-0.87,187958080,55436,110.01,3350,3450,3330,4465,2405,3435,3390.54,0.00,0,7406,3531,3482,3431,3382,3331,3507,3407,17,1030,100,2190,5,1,16975426,578,-19.46,1.53,12,0.33,-175.00,2220.00,10600,20240108,-67.88,3135,20241114,8.61,10600,-67.88,20240108,3135,8.61,20241114,10600,-67.88,20240108,3135,8.61,20241114,3.08,N,236810,100,16 억,,0,N,N,56,N,00,N 20241128,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3435,0,3,0.00,180780050,53328,105.82,3350,3450,3330,4465,2405,3435,3389.96,0.00,0,8454,3531,3482,3431,3382,3331,3507,3407,17,1030,100,2190,5,1,16975426,583,-19.63,1.55,12,0.31,-175.00,2220.00,10600,20240108,-67.59,3135,20241114,9.57,10600,-67.59,20240108,3135,9.57,20241114,10600,-67.59,20240108,3135,9.57,20241114,3.08,N,236810,100,16 억,,0,N,N,33,N,00,N 20241128,141131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,-25,5,-0.73,173520880,51205,101.61,3350,3450,3330,4465,2405,3435,3388.75,0.00,0,8662,3531,3482,3431,3382,3331,3507,3407,17,1030,100,2190,5,1,16975426,579,-19.49,1.54,12,0.30,-175.00,2220.00,10600,20240108,-67.83,3135,20241114,8.77,10600,-67.83,20240108,3135,8.77,20241114,10600,-67.83,20240108,3135,8.77,20241114,3.08,N,236810,100,16 억,,0,N,N,33,N,00,N diff --git a/237690/price/prices-20241101.csv b/237690/price/prices-20241101.csv index 5f778e6def39..330bb0c0c626 100644 --- a/237690/price/prices-20241101.csv +++ b/237690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161114,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88000,-1800,5,-2.00,14909121100,166264,49.16,90000,91800,88000,116700,62900,89800,89672.33,3.55,0,-27084,94733,92266,87733,85266,80733,93500,86500,101,26900,500,66450,100,1,20131544,17716,84.53,4.30,12,0.83,1041.00,20445.00,120800,20240829,-27.15,59900,20240119,46.91,120800,-27.15,20240829,59900,46.91,20240119,120800,-27.15,20240829,59900,46.91,20240119,4.06,N,237690,500,100 억,,714642,N,N,201,N,00,N +20241129,151130,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88500,-1300,5,-1.45,14095659500,157037,46.43,90000,91800,88100,116700,62900,89800,89760.12,3.55,0,-29600,94733,92266,87733,85266,80733,93500,86500,101,26900,500,66450,100,1,20131544,17816,85.01,4.33,12,0.78,1041.00,20445.00,120800,20240829,-26.74,59900,20240119,47.75,120800,-26.74,20240829,59900,47.75,20240119,120800,-26.74,20240829,59900,47.75,20240119,4.06,N,237690,500,100 억,,714642,N,N,79,N,00,N +20241129,141132,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88900,-900,5,-1.00,11940784900,132677,39.23,90000,91800,88800,116700,62900,89800,89998.91,3.55,0,-30311,94733,92266,87733,85266,80733,93500,86500,101,26900,500,66450,100,1,20131544,17897,85.40,4.35,12,0.66,1041.00,20445.00,120800,20240829,-26.41,59900,20240119,48.41,120800,-26.41,20240829,59900,48.41,20240119,120800,-26.41,20240829,59900,48.41,20240119,4.06,N,237690,500,100 억,,714642,N,N,79,N,00,N +20241129,131127,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89500,-300,5,-0.33,10840495100,120348,35.58,90000,91800,89000,116700,62900,89800,90076.24,3.55,0,-25799,94733,92266,87733,85266,80733,93500,86500,101,26900,500,66450,100,1,20131544,18018,85.98,4.38,12,0.60,1041.00,20445.00,120800,20240829,-25.91,59900,20240119,49.42,120800,-25.91,20240829,59900,49.42,20240119,120800,-25.91,20240829,59900,49.42,20240119,4.06,N,237690,500,100 억,,714642,N,N,79,N,00,N +20241129,121129,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89700,-100,5,-0.11,10044844800,111465,32.96,90000,91800,89000,116700,62900,89800,90116.58,3.55,0,-22931,94733,92266,87733,85266,80733,93500,86500,101,26900,500,66450,100,1,20131544,18058,86.17,4.39,12,0.55,1041.00,20445.00,120800,20240829,-25.75,59900,20240119,49.75,120800,-25.75,20240829,59900,49.75,20240119,120800,-25.75,20240829,59900,49.75,20240119,4.06,N,237690,500,100 억,,714642,N,N,79,N,00,N +20241129,111132,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89700,-100,5,-0.11,8987125800,99632,29.46,90000,91800,89100,116700,62900,89800,90203.21,3.55,0,-18619,94733,92266,87733,85266,80733,93500,86500,101,26900,500,66450,100,1,20131544,18058,86.17,4.39,12,0.49,1041.00,20445.00,120800,20240829,-25.75,59900,20240119,49.75,120800,-25.75,20240829,59900,49.75,20240119,120800,-25.75,20240829,59900,49.75,20240119,4.06,N,237690,500,100 억,,714642,N,N,79,N,00,N +20241129,101124,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,90000,200,2,0.22,7354320100,81446,24.08,90000,91800,89100,116700,62900,89800,90296.89,3.55,0,-11283,94733,92266,87733,85266,80733,93500,86500,101,26900,500,66450,100,1,20131544,18118,86.46,4.40,12,0.40,1041.00,20445.00,120800,20240829,-25.50,59900,20240119,50.25,120800,-25.50,20240829,59900,50.25,20240119,120800,-25.50,20240829,59900,50.25,20240119,4.06,N,237690,500,100 억,,714642,N,N,79,N,00,N +20241129,091129,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89500,-300,5,-0.33,2988551800,33044,9.77,90000,91800,89400,116700,62900,89800,90441.59,3.55,0,-6605,94733,92266,87733,85266,80733,93500,86500,101,26900,500,66450,100,1,20131544,18018,85.98,4.38,12,0.16,1041.00,20445.00,120800,20240829,-25.91,59900,20240119,49.42,120800,-25.91,20240829,59900,49.42,20240119,120800,-25.91,20240829,59900,49.42,20240119,4.06,N,237690,500,100 억,,714642,N,N,79,N,00,N 20241128,161114,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89800,6600,2,7.93,29626081200,336366,333.69,83200,90200,83200,108100,58300,83200,88075.71,3.54,0,3106,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,18078,86.26,4.39,12,1.67,1041.00,20445.00,120800,20240829,-25.66,59900,20240119,49.92,120800,-25.66,20240829,59900,49.92,20240119,120800,-25.66,20240829,59900,49.92,20240119,4.07,N,237690,500,100 억,,713249,N,N,79,N,00,N 20241128,151135,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89500,6300,2,7.57,28886290400,328116,325.50,83200,90200,83200,108100,58300,83200,88036.88,3.54,0,2738,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,18018,85.98,4.38,12,1.63,1041.00,20445.00,120800,20240829,-25.91,59900,20240119,49.42,120800,-25.91,20240829,59900,49.42,20240119,120800,-25.91,20240829,59900,49.42,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N 20241128,141131,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89700,6500,2,7.81,25411070900,289410,287.10,83200,90000,83200,108100,58300,83200,87803.08,3.54,0,5722,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,18058,86.17,4.39,12,1.44,1041.00,20445.00,120800,20240829,-25.75,59900,20240119,49.75,120800,-25.75,20240829,59900,49.75,20240119,120800,-25.75,20240829,59900,49.75,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N diff --git a/237750/price/prices-20241101.csv b/237750/price/prices-20241101.csv index 35ad75a2e345..7eeb662688cc 100644 --- a/237750/price/prices-20241101.csv +++ b/237750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-45,5,-1.10,106719630,26594,440.66,4045,4070,4000,5320,2870,4095,4012.92,1.27,0,-3796,4135,4115,4080,4060,4025,4125,4070,32,1225,500,2940,5,1,6496600,263,7.22,0.37,12,0.41,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.06,N,237750,500,32 억,,82353,N,N,0,N,00,N +20241129,151130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4045,-50,5,-1.22,105569430,26310,435.96,4045,4070,4000,5320,2870,4095,4012.52,1.27,0,-3595,4135,4115,4080,4060,4025,4125,4070,32,1225,500,2940,5,1,6496600,263,7.21,0.37,12,0.40,561.00,11052.00,7640,20240508,-47.05,3740,20241115,8.16,7640,-47.05,20240508,3740,8.16,20241115,7640,-47.05,20240508,3740,8.16,20241115,2.06,N,237750,500,32 억,,82353,N,N,0,N,00,N +20241129,141132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,-85,5,-2.08,102501620,25548,423.33,4045,4070,4000,5320,2870,4095,4012.12,1.27,0,-3564,4135,4115,4080,4060,4025,4125,4070,32,1225,500,2940,5,1,6496600,261,7.15,0.36,12,0.39,561.00,11052.00,7640,20240508,-47.51,3740,20241115,7.22,7640,-47.51,20240508,3740,7.22,20241115,7640,-47.51,20240508,3740,7.22,20241115,2.06,N,237750,500,32 억,,82353,N,N,0,N,00,N +20241129,131127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-55,5,-1.34,94505430,23555,390.31,4045,4070,4000,5320,2870,4095,4012.12,1.27,0,-3637,4135,4115,4080,4060,4025,4125,4070,32,1225,500,2940,5,1,6496600,262,7.20,0.37,12,0.36,561.00,11052.00,7640,20240508,-47.12,3740,20241115,8.02,7640,-47.12,20240508,3740,8.02,20241115,7640,-47.12,20240508,3740,8.02,20241115,2.06,N,237750,500,32 억,,82353,N,N,0,N,00,N +20241129,121129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,-85,5,-2.08,91858350,22898,379.42,4045,4070,4000,5320,2870,4095,4011.63,1.27,0,-3585,4135,4115,4080,4060,4025,4125,4070,32,1225,500,2940,5,1,6496600,261,7.15,0.36,12,0.35,561.00,11052.00,7640,20240508,-47.51,3740,20241115,7.22,7640,-47.51,20240508,3740,7.22,20241115,7640,-47.51,20240508,3740,7.22,20241115,2.06,N,237750,500,32 억,,82353,N,N,0,N,00,N +20241129,111132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4015,-80,5,-1.95,77773375,19388,321.26,4045,4070,4000,5320,2870,4095,4011.42,1.27,0,-3582,4135,4115,4080,4060,4025,4125,4070,32,1225,500,2940,5,1,6496600,261,7.16,0.36,12,0.30,561.00,11052.00,7640,20240508,-47.45,3740,20241115,7.35,7640,-47.45,20240508,3740,7.35,20241115,7640,-47.45,20240508,3740,7.35,20241115,2.06,N,237750,500,32 억,,82353,N,N,0,N,00,N +20241129,101125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,-85,5,-2.08,77138890,19230,318.64,4045,4070,4000,5320,2870,4095,4011.38,1.27,0,-3585,4135,4115,4080,4060,4025,4125,4070,32,1225,500,2940,5,1,6496600,261,7.15,0.36,12,0.30,561.00,11052.00,7640,20240508,-47.51,3740,20241115,7.22,7640,-47.51,20240508,3740,7.22,20241115,7640,-47.51,20240508,3740,7.22,20241115,2.06,N,237750,500,32 억,,82353,N,N,0,N,00,N +20241129,091129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4070,-25,5,-0.61,4450055,1098,18.19,4045,4070,4035,5320,2870,4095,4052.87,1.27,0,-899,4135,4115,4080,4060,4025,4125,4070,32,1225,500,2940,5,1,6496600,264,7.25,0.37,12,0.02,561.00,11052.00,7640,20240508,-46.73,3740,20241115,8.82,7640,-46.73,20240508,3740,8.82,20241115,7640,-46.73,20240508,3740,8.82,20241115,2.06,N,237750,500,32 억,,82353,N,N,0,N,00,N 20241128,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,35,2,0.86,24550270,6035,43.22,4080,4100,4045,5270,2845,4060,4067.76,1.28,0,-1123,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,266,7.30,0.37,12,0.09,561.00,11052.00,7640,20240508,-46.40,3740,20241115,9.49,7640,-46.40,20240508,3740,9.49,20241115,7640,-46.40,20240508,3740,9.49,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N 20241128,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4100,40,2,0.99,22288420,5483,39.26,4080,4100,4045,5270,2845,4060,4065.00,1.28,0,-1105,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,266,7.31,0.37,12,0.08,561.00,11052.00,7640,20240508,-46.34,3740,20241115,9.63,7640,-46.34,20240508,3740,9.63,20241115,7640,-46.34,20240508,3740,9.63,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N 20241128,141132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4065,5,2,0.12,15733815,3877,27.76,4080,4095,4045,5270,2845,4060,4058.24,1.28,0,-1025,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,264,7.25,0.37,12,0.06,561.00,11052.00,7640,20240508,-46.79,3740,20241115,8.69,7640,-46.79,20240508,3740,8.69,20241115,7640,-46.79,20240508,3740,8.69,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N diff --git a/237820/price/prices-20241101.csv b/237820/price/prices-20241101.csv index 6037f41ba9dc..5e3002e2b7ef 100644 --- a/237820/price/prices-20241101.csv +++ b/237820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,10,2,0.17,3269258880,544654,7.80,5920,6170,5750,7830,4230,6030,6002.16,0.51,0,76455,7636,6832,6266,5462,4896,7235,5865,64,1800,500,3730,10,1,12827140,775,26.84,0.95,12,4.25,225.00,6338.00,10660,20240306,-43.34,4290,20231205,40.79,10660,-43.34,20240306,4690,28.78,20240909,10660,-43.34,20240306,4290,40.79,20231205,4.22,N,237820,500,64 억,,65279,N,N,0,N,00,N +20241129,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,0,3,0.00,3156316970,525937,7.53,5920,6170,5750,7830,4230,6030,6001.23,0.51,0,76336,7636,6832,6266,5462,4896,7235,5865,64,1800,500,3730,10,1,12827140,773,26.80,0.95,12,4.10,225.00,6338.00,10660,20240306,-43.43,4290,20231205,40.56,10660,-43.43,20240306,4690,28.57,20240909,10660,-43.43,20240306,4290,40.56,20231205,4.22,N,237820,500,64 억,,65279,N,N,0,N,00,N +20241129,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,-10,5,-0.17,2867173910,478281,6.85,5920,6170,5750,7830,4230,6030,5994.63,0.51,0,88590,7636,6832,6266,5462,4896,7235,5865,64,1800,500,3730,10,1,12827140,772,26.76,0.95,12,3.73,225.00,6338.00,10660,20240306,-43.53,4290,20231205,40.33,10660,-43.53,20240306,4690,28.36,20240909,10660,-43.53,20240306,4290,40.33,20231205,4.22,N,237820,500,64 억,,65279,N,N,0,N,00,N +20241129,131127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,10,2,0.17,2731662310,455884,6.53,5920,6170,5750,7830,4230,6030,5991.88,0.51,0,81796,7636,6832,6266,5462,4896,7235,5865,64,1800,500,3730,10,1,12827140,775,26.84,0.95,12,3.55,225.00,6338.00,10660,20240306,-43.34,4290,20231205,40.79,10660,-43.34,20240306,4690,28.78,20240909,10660,-43.34,20240306,4290,40.79,20231205,4.22,N,237820,500,64 억,,65279,N,N,0,N,00,N +20241129,121130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6130,100,2,1.66,2419706160,404580,5.79,5920,6170,5750,7830,4230,6030,5980.59,0.51,0,64762,7636,6832,6266,5462,4896,7235,5865,64,1800,500,3730,10,1,12827140,786,27.24,0.97,12,3.15,225.00,6338.00,10660,20240306,-42.50,4290,20231205,42.89,10660,-42.50,20240306,4690,30.70,20240909,10660,-42.50,20240306,4290,42.89,20231205,4.22,N,237820,500,64 억,,65279,N,N,0,N,00,N +20241129,111132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5930,-100,5,-1.66,1752220980,294784,4.22,5920,6140,5750,7830,4230,6030,5943.61,0.51,0,46777,7636,6832,6266,5462,4896,7235,5865,64,1800,500,3730,10,1,12827140,761,26.36,0.94,12,2.30,225.00,6338.00,10660,20240306,-44.37,4290,20231205,38.23,10660,-44.37,20240306,4690,26.44,20240909,10660,-44.37,20240306,4290,38.23,20231205,4.22,N,237820,500,64 억,,65279,N,N,0,N,00,N +20241129,101125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,-160,5,-2.65,1522455250,255727,3.66,5920,6140,5750,7830,4230,6030,5952.95,0.51,0,47120,7636,6832,6266,5462,4896,7235,5865,64,1800,500,3730,10,1,12827140,753,26.09,0.93,12,1.99,225.00,6338.00,10660,20240306,-44.93,4290,20231205,36.83,10660,-44.93,20240306,4690,25.16,20240909,10660,-44.93,20240306,4290,36.83,20231205,4.22,N,237820,500,64 억,,65279,N,N,0,N,00,N +20241129,091130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,-30,5,-0.50,549602020,92087,1.32,5920,6070,5890,7830,4230,6030,5967.19,0.51,0,10708,7636,6832,6266,5462,4896,7235,5865,64,1800,500,3730,10,1,12827140,770,26.67,0.95,12,0.72,225.00,6338.00,10660,20240306,-43.71,4290,20231205,39.86,10660,-43.71,20240306,4690,27.93,20240909,10660,-43.71,20240306,4290,39.86,20231205,4.22,N,237820,500,64 억,,65279,N,N,0,N,00,N 20241128,161114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,160,2,2.73,45594493470,6942211,9873.16,5820,7070,5700,7630,4110,5870,6568.20,1.54,0,-154701,6003,5936,5823,5756,5643,5970,5790,64,1760,500,3630,10,1,12827140,773,26.80,0.95,12,54.12,225.00,6338.00,10660,20240306,-43.43,4290,20231205,40.56,10660,-43.43,20240306,4690,28.57,20240909,10660,-43.43,20240306,4290,40.56,20231205,4.21,N,237820,500,64 억,,197280,N,N,0,N,00,N 20241128,151135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,180,2,3.07,45151607250,6868877,9768.86,5820,7070,5700,7630,4110,5870,6573.36,1.54,0,-157241,6003,5936,5823,5756,5643,5970,5790,64,1760,500,3630,10,1,12827140,776,26.89,0.95,12,53.55,225.00,6338.00,10660,20240306,-43.25,4290,20231205,41.03,10660,-43.25,20240306,4690,29.00,20240909,10660,-43.25,20240306,4290,41.03,20231205,4.21,N,237820,500,64 억,,197280,N,N,0,N,00,N 20241128,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,210,2,3.58,44162585630,6705318,9536.25,5820,7070,5700,7630,4110,5870,6586.20,1.54,0,-164787,6003,5936,5823,5756,5643,5970,5790,64,1760,500,3630,10,1,12827140,780,27.02,0.96,12,52.27,225.00,6338.00,10660,20240306,-42.96,4290,20231205,41.72,10660,-42.96,20240306,4690,29.64,20240909,10660,-42.96,20240306,4290,41.72,20231205,4.21,N,237820,500,64 억,,197280,N,N,0,N,00,N diff --git a/237880/price/prices-20241101.csv b/237880/price/prices-20241101.csv index 317d2c511d5c..d4cc50238504 100644 --- a/237880/price/prices-20241101.csv +++ b/237880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161115,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17140,-610,5,-3.44,1140297190,66282,232.06,17750,17780,17070,23050,12430,17750,17203.86,7.96,0,-31204,17930,17840,17660,17570,17390,17885,17615,90,5300,500,13130,10,1,18071353,3097,11.18,1.38,12,0.37,1533.00,12465.00,45000,20240613,-61.91,16700,20241115,2.63,45000,-61.91,20240613,16700,2.63,20241115,45000,-61.91,20240613,16700,2.63,20241115,1.11,N,237880,500,90 억,,1438016,N,N,9,N,00,N +20241129,151131,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17120,-630,5,-3.55,1074688660,62451,218.64,17750,17780,17070,23050,12430,17750,17208.50,7.96,0,-28964,17930,17840,17660,17570,17390,17885,17615,90,5300,500,13130,10,1,18071353,3094,11.17,1.37,12,0.35,1533.00,12465.00,45000,20240613,-61.96,16700,20241115,2.51,45000,-61.96,20240613,16700,2.51,20241115,45000,-61.96,20240613,16700,2.51,20241115,1.11,N,237880,500,90 억,,1438016,N,N,1,N,00,N +20241129,141133,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17230,-520,5,-2.93,806298840,46797,163.84,17750,17780,17070,23050,12430,17750,17229.70,7.96,0,-21207,17930,17840,17660,17570,17390,17885,17615,90,5300,500,13130,10,1,18071353,3114,11.24,1.38,12,0.26,1533.00,12465.00,45000,20240613,-61.71,16700,20241115,3.17,45000,-61.71,20240613,16700,3.17,20241115,45000,-61.71,20240613,16700,3.17,20241115,1.11,N,237880,500,90 억,,1438016,N,N,1,N,00,N +20241129,131128,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17190,-560,5,-3.15,700561960,40649,142.31,17750,17780,17070,23050,12430,17750,17234.41,7.96,0,-18060,17930,17840,17660,17570,17390,17885,17615,90,5300,500,13130,10,1,18071353,3106,11.21,1.38,12,0.22,1533.00,12465.00,45000,20240613,-61.80,16700,20241115,2.93,45000,-61.80,20240613,16700,2.93,20241115,45000,-61.80,20240613,16700,2.93,20241115,1.11,N,237880,500,90 억,,1438016,N,N,1,N,00,N +20241129,121130,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17120,-630,5,-3.55,589473620,34178,119.66,17750,17780,17070,23050,12430,17750,17247.15,7.96,0,-15983,17930,17840,17660,17570,17390,17885,17615,90,5300,500,13130,10,1,18071353,3094,11.17,1.37,12,0.19,1533.00,12465.00,45000,20240613,-61.96,16700,20241115,2.51,45000,-61.96,20240613,16700,2.51,20241115,45000,-61.96,20240613,16700,2.51,20241115,1.11,N,237880,500,90 억,,1438016,N,N,1,N,00,N +20241129,111132,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17140,-610,5,-3.44,504169770,29205,102.25,17750,17780,17070,23050,12430,17750,17263.12,7.96,0,-14400,17930,17840,17660,17570,17390,17885,17615,90,5300,500,13130,10,1,18071353,3097,11.18,1.38,12,0.16,1533.00,12465.00,45000,20240613,-61.91,16700,20241115,2.63,45000,-61.91,20240613,16700,2.63,20241115,45000,-61.91,20240613,16700,2.63,20241115,1.11,N,237880,500,90 억,,1438016,N,N,1,N,00,N +20241129,101125,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17180,-570,5,-3.21,317540710,18313,64.11,17750,17780,17100,23050,12430,17750,17339.61,7.96,0,-9037,17930,17840,17660,17570,17390,17885,17615,90,5300,500,13130,10,1,18071353,3105,11.21,1.38,12,0.10,1533.00,12465.00,45000,20240613,-61.82,16700,20241115,2.87,45000,-61.82,20240613,16700,2.87,20241115,45000,-61.82,20240613,16700,2.87,20241115,1.11,N,237880,500,90 억,,1438016,N,N,1,N,00,N +20241129,091130,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17300,-450,5,-2.54,101376720,5783,20.25,17750,17780,17300,23050,12430,17750,17530.09,7.96,0,-3670,17930,17840,17660,17570,17390,17885,17615,90,5300,500,13130,10,1,18071353,3126,11.29,1.39,12,0.03,1533.00,12465.00,45000,20240613,-61.56,16700,20241115,3.59,45000,-61.56,20240613,16700,3.59,20241115,45000,-61.56,20240613,16700,3.59,20241115,1.11,N,237880,500,90 억,,1438016,N,N,1,N,00,N 20241128,161114,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17750,120,2,0.68,501886390,28442,69.09,17660,17750,17480,22900,12350,17630,17645.87,8.00,0,-7015,18196,17912,17716,17432,17236,17815,17335,90,5270,500,13040,10,1,18071353,3208,11.58,1.42,12,0.16,1533.00,12465.00,45000,20240613,-60.56,16700,20241115,6.29,45000,-60.56,20240613,16700,6.29,20241115,45000,-60.56,20240613,16700,6.29,20241115,1.16,N,237880,500,90 억,,1445165,N,N,1,N,00,N 20241128,151136,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17710,80,2,0.45,442179220,25076,60.91,17660,17750,17480,22900,12350,17630,17633.56,8.00,0,-6141,18196,17912,17716,17432,17236,17815,17335,90,5270,500,13040,10,1,18071353,3200,11.55,1.42,12,0.14,1533.00,12465.00,45000,20240613,-60.64,16700,20241115,6.05,45000,-60.64,20240613,16700,6.05,20241115,45000,-60.64,20240613,16700,6.05,20241115,1.16,N,237880,500,90 억,,1445165,N,N,21,N,00,N 20241128,141132,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17740,110,2,0.62,398900580,22633,54.98,17660,17750,17480,22900,12350,17630,17624.73,8.00,0,-5737,18196,17912,17716,17432,17236,17815,17335,90,5270,500,13040,10,1,18071353,3206,11.57,1.42,12,0.13,1533.00,12465.00,45000,20240613,-60.58,16700,20241115,6.23,45000,-60.58,20240613,16700,6.23,20241115,45000,-60.58,20240613,16700,6.23,20241115,1.16,N,237880,500,90 억,,1445165,N,N,21,N,00,N diff --git a/238090/price/prices-20241101.csv b/238090/price/prices-20241101.csv index cefdf0d9bb65..5e8744a26578 100644 --- a/238090/price/prices-20241101.csv +++ b/238090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-220,5,-6.35,124852520,37533,39.63,3465,3465,3245,4500,2430,3465,3326.97,0.45,0,-9192,3641,3552,3411,3322,3181,3597,3367,122,1035,500,2420,5,1,23541303,764,-5.58,0.61,12,0.16,-582.00,5287.00,5270,20231128,-38.43,3190,20240201,1.72,4925,-34.11,20240710,3190,1.72,20240201,4950,-34.44,20231204,3190,1.72,20240201,0.51,N,238090,500,122 억,,105415,N,N,0,N,00,N +20241129,151131,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3270,-195,5,-5.63,114631685,34384,36.31,3465,3465,3260,4500,2430,3465,3333.87,0.45,0,-7302,3641,3552,3411,3322,3181,3597,3367,122,1035,500,2420,5,1,23541303,770,-5.62,0.62,12,0.15,-582.00,5287.00,5270,20231128,-37.95,3190,20240201,2.51,4925,-33.60,20240710,3190,2.51,20240201,4950,-33.94,20231204,3190,2.51,20240201,0.51,N,238090,500,122 억,,105415,N,N,0,N,00,N +20241129,141133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3405,-60,5,-1.73,30767010,8997,9.50,3465,3465,3315,4500,2430,3465,3419.70,0.45,0,-3946,3641,3552,3411,3322,3181,3597,3367,122,1035,500,2420,5,1,23541303,802,-5.85,0.64,12,0.04,-582.00,5287.00,5270,20231128,-35.39,3190,20240201,6.74,4925,-30.86,20240710,3190,6.74,20240201,4950,-31.21,20231204,3190,6.74,20240201,0.51,N,238090,500,122 억,,105415,N,N,0,N,00,N +20241129,131128,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3390,-75,5,-2.16,28937600,8457,8.93,3465,3465,3315,4500,2430,3465,3421.73,0.45,0,-3915,3641,3552,3411,3322,3181,3597,3367,122,1035,500,2420,5,1,23541303,798,-5.82,0.64,12,0.04,-582.00,5287.00,5270,20231128,-35.67,3190,20240201,6.27,4925,-31.17,20240710,3190,6.27,20240201,4950,-31.52,20231204,3190,6.27,20240201,0.51,N,238090,500,122 억,,105415,N,N,0,N,00,N +20241129,121131,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3410,-55,5,-1.59,23955890,6993,7.38,3465,3465,3315,4500,2430,3465,3425.70,0.45,0,-2860,3641,3552,3411,3322,3181,3597,3367,122,1035,500,2420,5,1,23541303,803,-5.86,0.64,12,0.03,-582.00,5287.00,5270,20231128,-35.29,3190,20240201,6.90,4925,-30.76,20240710,3190,6.90,20240201,4950,-31.11,20231204,3190,6.90,20240201,0.51,N,238090,500,122 억,,105415,N,N,0,N,00,N +20241129,111133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3435,-30,5,-0.87,17182950,5003,5.28,3465,3465,3315,4500,2430,3465,3434.53,0.45,0,-1621,3641,3552,3411,3322,3181,3597,3367,122,1035,500,2420,5,1,23541303,809,-5.90,0.65,12,0.02,-582.00,5287.00,5270,20231128,-34.82,3190,20240201,7.68,4925,-30.25,20240710,3190,7.68,20240201,4950,-30.61,20231204,3190,7.68,20240201,0.51,N,238090,500,122 억,,105415,N,N,0,N,00,N +20241129,101126,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3420,-45,5,-1.30,12056935,3507,3.70,3465,3465,3315,4500,2430,3465,3437.96,0.45,0,-723,3641,3552,3411,3322,3181,3597,3367,122,1035,500,2420,5,1,23541303,805,-5.88,0.65,12,0.01,-582.00,5287.00,5270,20231128,-35.10,3190,20240201,7.21,4925,-30.56,20240710,3190,7.21,20240201,4950,-30.91,20231204,3190,7.21,20240201,0.51,N,238090,500,122 억,,105415,N,N,0,N,00,N +20241129,091130,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3440,-25,5,-0.72,3855600,1124,1.19,3465,3465,3315,4500,2430,3465,3430.25,0.45,0,-119,3641,3552,3411,3322,3181,3597,3367,122,1035,500,2420,5,1,23541303,810,-5.91,0.65,12,0.00,-582.00,5287.00,5270,20231128,-34.72,3190,20240201,7.84,4925,-30.15,20240710,3190,7.84,20240201,4950,-30.51,20231204,3190,7.84,20240201,0.51,N,238090,500,122 억,,105415,N,N,0,N,00,N 20241128,161115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3465,25,2,0.73,315217850,94701,244.98,3325,3500,3270,4470,2410,3440,3328.56,0.41,0,9857,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,816,-5.95,0.66,12,0.40,-582.00,5287.00,5270,20231128,-34.25,3190,20240201,8.62,4925,-29.64,20240710,3190,8.62,20240201,5270,-34.25,20231128,3190,8.62,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N 20241128,151136,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,-140,5,-4.07,285908090,86066,222.65,3325,3435,3270,4470,2410,3440,3321.96,0.41,0,11746,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,777,-5.67,0.62,12,0.37,-582.00,5287.00,5270,20231128,-37.38,3190,20240201,3.45,4925,-32.99,20240710,3190,3.45,20240201,5270,-37.38,20231128,3190,3.45,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N 20241128,141133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3340,-100,5,-2.91,273543640,82328,212.98,3325,3435,3270,4470,2410,3440,3322.61,0.41,0,10764,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,786,-5.74,0.63,12,0.35,-582.00,5287.00,5270,20231128,-36.62,3190,20240201,4.70,4925,-32.18,20240710,3190,4.70,20240201,5270,-36.62,20231128,3190,4.70,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N diff --git a/238120/price/prices-20241101.csv b/238120/price/prices-20241101.csv index 6f8dbadea468..2cad2e3e499f 100644 --- a/238120/price/prices-20241101.csv +++ b/238120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2960,-215,5,-6.77,600784255,195752,90.05,3165,3210,2960,4125,2225,3175,3069.11,2.08,0,-9602,3318,3246,3208,3136,3098,3227,3117,72,950,500,1900,5,1,14378896,426,13.16,1.36,12,1.36,225.00,2178.00,4640,20240326,-36.21,2750,20241115,7.64,4640,-36.21,20240326,2750,7.64,20241115,4640,-36.21,20240326,2750,7.64,20241115,2.39,N,238120,500,71 억,,298494,N,N,0,N,00,N +20241129,151131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3010,-165,5,-5.20,492999850,159576,73.41,3165,3210,3005,4125,2225,3175,3089.44,2.08,0,-10567,3318,3246,3208,3136,3098,3227,3117,72,950,500,1900,5,1,14378896,433,13.38,1.38,12,1.11,225.00,2178.00,4640,20240326,-35.13,2750,20241115,9.45,4640,-35.13,20240326,2750,9.45,20241115,4640,-35.13,20240326,2750,9.45,20241115,2.39,N,238120,500,71 억,,298494,N,N,0,N,00,N +20241129,141133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3085,-90,5,-2.83,341763270,109961,50.58,3165,3210,3050,4125,2225,3175,3108.04,2.08,0,-5656,3318,3246,3208,3136,3098,3227,3117,72,950,500,1900,5,1,14378896,444,13.71,1.42,12,0.76,225.00,2178.00,4640,20240326,-33.51,2750,20241115,12.18,4640,-33.51,20240326,2750,12.18,20241115,4640,-33.51,20240326,2750,12.18,20241115,2.39,N,238120,500,71 억,,298494,N,N,0,N,00,N +20241129,131128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,-60,5,-1.89,316496390,101796,46.83,3165,3210,3050,4125,2225,3175,3109.12,2.08,0,-4280,3318,3246,3208,3136,3098,3227,3117,72,950,500,1900,5,1,14378896,448,13.84,1.43,12,0.71,225.00,2178.00,4640,20240326,-32.87,2750,20241115,13.27,4640,-32.87,20240326,2750,13.27,20241115,4640,-32.87,20240326,2750,13.27,20241115,2.39,N,238120,500,71 억,,298494,N,N,0,N,00,N +20241129,121131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,-95,5,-2.99,304499940,97924,45.05,3165,3210,3050,4125,2225,3175,3109.55,2.08,0,-4135,3318,3246,3208,3136,3098,3227,3117,72,950,500,1900,5,1,14378896,443,13.69,1.41,12,0.68,225.00,2178.00,4640,20240326,-33.62,2750,20241115,12.00,4640,-33.62,20240326,2750,12.00,20241115,4640,-33.62,20240326,2750,12.00,20241115,2.39,N,238120,500,71 억,,298494,N,N,0,N,00,N +20241129,111133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3075,-100,5,-3.15,274169655,88075,40.51,3165,3210,3050,4125,2225,3175,3112.91,2.08,0,-4743,3318,3246,3208,3136,3098,3227,3117,72,950,500,1900,5,1,14378896,442,13.67,1.41,12,0.61,225.00,2178.00,4640,20240326,-33.73,2750,20241115,11.82,4640,-33.73,20240326,2750,11.82,20241115,4640,-33.73,20240326,2750,11.82,20241115,2.39,N,238120,500,71 억,,298494,N,N,0,N,00,N +20241129,101126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3140,-35,5,-1.10,135600170,43180,19.86,3165,3210,3110,4125,2225,3175,3140.35,2.08,0,-4649,3318,3246,3208,3136,3098,3227,3117,72,950,500,1900,5,1,14378896,451,13.96,1.44,12,0.30,225.00,2178.00,4640,20240326,-32.33,2750,20241115,14.18,4640,-32.33,20240326,2750,14.18,20241115,4640,-32.33,20240326,2750,14.18,20241115,2.39,N,238120,500,71 억,,298494,N,N,0,N,00,N +20241129,091130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3165,-10,5,-0.31,34219315,10804,4.97,3165,3210,3140,4125,2225,3175,3167.28,2.08,0,-838,3318,3246,3208,3136,3098,3227,3117,72,950,500,1900,5,1,14378896,455,14.07,1.45,12,0.08,225.00,2178.00,4640,20240326,-31.79,2750,20241115,15.09,4640,-31.79,20240326,2750,15.09,20241115,4640,-31.79,20240326,2750,15.09,20241115,2.39,N,238120,500,71 억,,298494,N,N,0,N,00,N 20241128,161115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3175,-40,5,-1.24,685098860,213348,66.43,3260,3280,3170,4175,2255,3215,3211.31,2.17,0,-13666,3358,3286,3208,3136,3058,3322,3172,72,960,500,1920,5,1,14378896,457,14.11,1.46,12,1.48,225.00,2178.00,4640,20240326,-31.57,2750,20241115,15.45,4640,-31.57,20240326,2750,15.45,20241115,4640,-31.57,20240326,2750,15.45,20241115,2.24,N,238120,500,71 억,,312160,N,N,0,N,00,N 20241128,151136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3190,-25,5,-0.78,626311340,194848,60.67,3260,3280,3180,4175,2255,3215,3214.36,2.17,0,-13542,3358,3286,3208,3136,3058,3322,3172,72,960,500,1920,5,1,14378896,459,14.18,1.46,12,1.36,225.00,2178.00,4640,20240326,-31.25,2750,20241115,16.00,4640,-31.25,20240326,2750,16.00,20241115,4640,-31.25,20240326,2750,16.00,20241115,2.24,N,238120,500,71 억,,312160,N,N,0,N,00,N 20241128,141133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3205,-10,5,-0.31,515494285,160211,49.88,3260,3280,3180,4175,2255,3215,3217.60,2.17,0,-11591,3358,3286,3208,3136,3058,3322,3172,72,960,500,1920,5,1,14378896,461,14.24,1.47,12,1.11,225.00,2178.00,4640,20240326,-30.93,2750,20241115,16.55,4640,-30.93,20240326,2750,16.55,20241115,4640,-30.93,20240326,2750,16.55,20241115,2.24,N,238120,500,71 억,,312160,N,N,0,N,00,N diff --git a/238170/price/prices-20241101.csv b/238170/price/prices-20241101.csv index 4fc36d0273b6..4d440d2c2113 100644 --- a/238170/price/prices-20241101.csv +++ b/238170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161116,57,100.00,KONEX,,,N,N,N,N, ,N,655,-115,4,-14.94,233940,357,59.60,655,760,655,885,655,770,655.29,0.00,0,0,914,842,716,644,518,779,581,104,115,500,460,1,1,20774684,136,-50.38,0.54,12,0.00,-13.00,1217.00,934,20241127,-29.87,354,20240527,85.03,934,-29.87,20241127,354,85.03,20240527,934,-29.87,20241127,354,85.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241129,151132,57,100.00,KONEX,,,N,N,N,N, ,N,655,-115,4,-14.94,168440,257,42.90,655,760,655,885,655,770,655.41,0.00,0,0,914,842,716,644,518,779,581,104,115,500,460,1,1,20774684,136,-50.38,0.54,12,0.00,-13.00,1217.00,934,20241127,-29.87,354,20240527,85.03,934,-29.87,20241127,354,85.03,20240527,934,-29.87,20241127,354,85.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241129,141134,57,100.00,KONEX,,,N,N,N,N, ,N,655,-115,4,-14.94,168440,257,42.90,655,760,655,885,655,770,655.41,0.00,0,0,914,842,716,644,518,779,581,104,115,500,460,1,1,20774684,136,-50.38,0.54,12,0.00,-13.00,1217.00,934,20241127,-29.87,354,20240527,85.03,934,-29.87,20241127,354,85.03,20240527,934,-29.87,20241127,354,85.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241129,131128,57,100.00,KONEX,,,N,N,N,N, ,N,655,-115,4,-14.94,168440,257,42.90,655,760,655,885,655,770,655.41,0.00,0,0,914,842,716,644,518,779,581,104,115,500,460,1,1,20774684,136,-50.38,0.54,12,0.00,-13.00,1217.00,934,20241127,-29.87,354,20240527,85.03,934,-29.87,20241127,354,85.03,20240527,934,-29.87,20241127,354,85.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241129,121131,57,100.00,KONEX,,,N,N,N,N, ,N,655,-115,4,-14.94,168440,257,42.90,655,760,655,885,655,770,655.41,0.00,0,0,914,842,716,644,518,779,581,104,115,500,460,1,1,20774684,136,-50.38,0.54,12,0.00,-13.00,1217.00,934,20241127,-29.87,354,20240527,85.03,934,-29.87,20241127,354,85.03,20240527,934,-29.87,20241127,354,85.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241129,111133,57,100.00,KONEX,,,N,N,N,N, ,N,655,-115,4,-14.94,3380,5,0.83,655,760,655,885,655,770,676.00,0.00,0,0,914,842,716,644,518,779,581,104,115,500,460,1,1,20774684,136,-50.38,0.54,12,0.00,-13.00,1217.00,934,20241127,-29.87,354,20240527,85.03,934,-29.87,20241127,354,85.03,20240527,934,-29.87,20241127,354,85.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241129,101126,57,100.00,KONEX,,,N,N,N,N, ,N,655,-115,4,-14.94,2070,3,0.50,655,760,655,885,655,770,690.00,0.00,0,0,914,842,716,644,518,779,581,104,115,500,460,1,1,20774684,136,-50.38,0.54,12,0.00,-13.00,1217.00,934,20241127,-29.87,354,20240527,85.03,934,-29.87,20241127,354,85.03,20240527,934,-29.87,20241127,354,85.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241129,091131,57,100.00,KONEX,,,N,N,N,N, ,N,760,-10,5,-1.30,1415,2,0.33,655,760,655,885,655,770,707.50,0.00,0,0,914,842,716,644,518,779,581,104,115,500,460,1,1,20774684,158,-58.46,0.62,12,0.00,-13.00,1217.00,934,20241127,-18.63,354,20240527,114.69,934,-18.63,20241127,354,114.69,20240527,934,-18.63,20241127,354,114.69,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241128,161115,57,100.00,KONEX,,,N,N,N,N, ,N,770,76,2,10.95,355143,599,29950.00,788,788,590,798,590,694,592.89,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,934,20241127,-17.56,354,20240527,117.51,934,-17.56,20241127,354,117.51,20240527,934,-17.56,20241127,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241128,151136,57,100.00,KONEX,,,N,N,N,N, ,N,770,76,2,10.95,355143,599,29950.00,788,788,590,798,590,694,592.89,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,934,20241127,-17.56,354,20240527,117.51,934,-17.56,20241127,354,117.51,20240527,934,-17.56,20241127,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241128,141133,57,100.00,KONEX,,,N,N,N,N, ,N,770,76,2,10.95,355143,599,29950.00,788,788,590,798,590,694,592.89,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,934,20241127,-17.56,354,20240527,117.51,934,-17.56,20241127,354,117.51,20240527,934,-17.56,20241127,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20241101.csv b/238200/price/prices-20241101.csv index e6a91e026f16..25d9746565fe 100644 --- a/238200/price/prices-20241101.csv +++ b/238200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161116,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3080,-90,5,-2.84,87126740,27787,393.31,3170,3240,3070,4120,2220,3170,3135.52,0.11,0,532,3253,3211,3158,3116,3063,3232,3137,41,950,500,2090,5,1,8180000,252,23.33,0.49,12,0.34,132.00,6321.00,7366,20240322,-58.19,3050,20241125,0.98,7366,-58.19,20240322,3050,0.98,20241125,7200,-57.22,20240322,3050,0.98,20241125,0.19,N,238200,500,40 억,,8781,N,N,0,N,00,N +20241129,151132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,-70,5,-2.21,80604945,25675,363.41,3170,3240,3070,4120,2220,3170,3139.43,0.11,0,1403,3253,3211,3158,3116,3063,3232,3137,41,950,500,2090,5,1,8180000,254,23.48,0.49,12,0.31,132.00,6321.00,7366,20240322,-57.91,3050,20241125,1.64,7366,-57.91,20240322,3050,1.64,20241125,7200,-56.94,20240322,3050,1.64,20241125,0.19,N,238200,500,40 억,,8781,N,N,0,N,00,N +20241129,141134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3200,30,2,0.95,51761025,16349,231.41,3170,3240,3095,4120,2220,3170,3166.01,0.11,0,-133,3253,3211,3158,3116,3063,3232,3137,41,950,500,2090,5,1,8180000,262,24.24,0.51,12,0.20,132.00,6321.00,7366,20240322,-56.56,3050,20241125,4.92,7366,-56.56,20240322,3050,4.92,20241125,7200,-55.56,20240322,3050,4.92,20241125,0.19,N,238200,500,40 억,,8781,N,N,0,N,00,N +20241129,131129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3210,40,2,1.26,30442725,9541,135.05,3170,3240,3125,4120,2220,3170,3190.73,0.11,0,-525,3253,3211,3158,3116,3063,3232,3137,41,950,500,2090,5,1,8180000,263,24.32,0.51,12,0.12,132.00,6321.00,7366,20240322,-56.42,3050,20241125,5.25,7366,-56.42,20240322,3050,5.25,20241125,7200,-55.42,20240322,3050,5.25,20241125,0.19,N,238200,500,40 억,,8781,N,N,0,N,00,N +20241129,121132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3210,40,2,1.26,29118770,9126,129.17,3170,3240,3125,4120,2220,3170,3190.75,0.11,0,-490,3253,3211,3158,3116,3063,3232,3137,41,950,500,2090,5,1,8180000,263,24.32,0.51,12,0.11,132.00,6321.00,7366,20240322,-56.42,3050,20241125,5.25,7366,-56.42,20240322,3050,5.25,20241125,7200,-55.42,20240322,3050,5.25,20241125,0.19,N,238200,500,40 억,,8781,N,N,0,N,00,N +20241129,111134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3155,-15,5,-0.47,14828505,4669,66.09,3170,3240,3125,4120,2220,3170,3175.95,0.11,0,-100,3253,3211,3158,3116,3063,3232,3137,41,950,500,2090,5,1,8180000,258,23.90,0.50,12,0.06,132.00,6321.00,7366,20240322,-57.17,3050,20241125,3.44,7366,-57.17,20240322,3050,3.44,20241125,7200,-56.18,20240322,3050,3.44,20241125,0.19,N,238200,500,40 억,,8781,N,N,0,N,00,N +20241129,101127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3215,45,2,1.42,11907145,3743,52.98,3170,3240,3145,4120,2220,3170,3181.18,0.11,0,-95,3253,3211,3158,3116,3063,3232,3137,41,950,500,2090,5,1,8180000,263,24.36,0.51,12,0.05,132.00,6321.00,7366,20240322,-56.35,3050,20241125,5.41,7366,-56.35,20240322,3050,5.41,20241125,7200,-55.35,20240322,3050,5.41,20241125,0.19,N,238200,500,40 억,,8781,N,N,0,N,00,N +20241129,091131,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3170,0,3,0.00,4877810,1539,21.78,3170,3190,3150,4120,2220,3170,3169.47,0.11,0,-46,3253,3211,3158,3116,3063,3232,3137,41,950,500,2090,5,1,8180000,259,24.02,0.50,12,0.02,132.00,6321.00,7366,20240322,-56.96,3050,20241125,3.93,7366,-56.96,20240322,3050,3.93,20241125,7200,-55.97,20240322,3050,3.93,20241125,0.19,N,238200,500,40 억,,8781,N,N,0,N,00,N 20241128,161116,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3170,65,2,2.09,22178390,7065,36.88,3105,3200,3105,4035,2175,3105,3139.19,0.11,0,58,3365,3235,3170,3040,2975,3202,3007,41,930,500,2040,5,1,8180000,259,24.02,0.50,12,0.09,132.00,6321.00,7366,20240322,-56.96,3050,20241125,3.93,7366,-56.96,20240322,3050,3.93,20241125,7200,-55.97,20240322,3050,3.93,20241125,0.19,N,238200,500,40 억,,8704,N,N,0,N,00,N 20241128,151137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3170,65,2,2.09,21718740,6920,36.12,3105,3200,3105,4035,2175,3105,3138.55,0.11,0,72,3365,3235,3170,3040,2975,3202,3007,41,930,500,2040,5,1,8180000,259,24.02,0.50,12,0.08,132.00,6321.00,7366,20240322,-56.96,3050,20241125,3.93,7366,-56.96,20240322,3050,3.93,20241125,7200,-55.97,20240322,3050,3.93,20241125,0.19,N,238200,500,40 억,,8704,N,N,0,N,00,N 20241128,141134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3175,70,2,2.25,21455935,6837,35.69,3105,3200,3105,4035,2175,3105,3138.21,0.11,0,22,3365,3235,3170,3040,2975,3202,3007,41,930,500,2040,5,1,8180000,260,24.05,0.50,12,0.08,132.00,6321.00,7366,20240322,-56.90,3050,20241125,4.10,7366,-56.90,20240322,3050,4.10,20241125,7200,-55.90,20240322,3050,4.10,20241125,0.19,N,238200,500,40 억,,8704,N,N,0,N,00,N diff --git a/238490/price/prices-20241101.csv b/238490/price/prices-20241101.csv index beb0a5ef029f..688549d4f741 100644 --- a/238490/price/prices-20241101.csv +++ b/238490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,-180,5,-4.65,109975345,29505,440.77,3870,3870,3695,5030,2715,3875,3727.41,0.45,0,227,3981,3927,3846,3792,3711,3887,3752,57,1155,500,2710,5,1,11312236,418,7.46,0.59,12,0.26,495.00,6228.00,7640,20240125,-51.64,3600,20241115,2.64,7640,-51.64,20240125,3600,2.64,20241115,7640,-51.64,20240125,3600,2.64,20241115,1.73,N,238490,500,56 억,,50636,N,N,0,N,00,N +20241129,151132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,-150,5,-3.87,87284890,23379,349.25,3870,3870,3700,5030,2715,3875,3733.47,0.45,0,406,3981,3927,3846,3792,3711,3887,3752,57,1155,500,2710,5,1,11312236,421,7.53,0.60,12,0.21,495.00,6228.00,7640,20240125,-51.24,3600,20241115,3.47,7640,-51.24,20240125,3600,3.47,20241115,7640,-51.24,20240125,3600,3.47,20241115,1.73,N,238490,500,56 억,,50636,N,N,0,N,00,N +20241129,141134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,-120,5,-3.10,81869520,21930,327.61,3870,3870,3700,5030,2715,3875,3733.22,0.45,0,670,3981,3927,3846,3792,3711,3887,3752,57,1155,500,2710,5,1,11312236,425,7.59,0.60,12,0.19,495.00,6228.00,7640,20240125,-50.85,3600,20241115,4.31,7640,-50.85,20240125,3600,4.31,20241115,7640,-50.85,20240125,3600,4.31,20241115,1.73,N,238490,500,56 억,,50636,N,N,0,N,00,N +20241129,131129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3750,-125,5,-3.23,78813545,21116,315.45,3870,3870,3700,5030,2715,3875,3732.41,0.45,0,692,3981,3927,3846,3792,3711,3887,3752,57,1155,500,2710,5,1,11312236,424,7.58,0.60,12,0.19,495.00,6228.00,7640,20240125,-50.92,3600,20241115,4.17,7640,-50.92,20240125,3600,4.17,20241115,7640,-50.92,20240125,3600,4.17,20241115,1.73,N,238490,500,56 억,,50636,N,N,0,N,00,N +20241129,121132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,-135,5,-3.48,77805760,20847,311.43,3870,3870,3700,5030,2715,3875,3732.23,0.45,0,786,3981,3927,3846,3792,3711,3887,3752,57,1155,500,2710,5,1,11312236,423,7.56,0.60,12,0.18,495.00,6228.00,7640,20240125,-51.05,3600,20241115,3.89,7640,-51.05,20240125,3600,3.89,20241115,7640,-51.05,20240125,3600,3.89,20241115,1.73,N,238490,500,56 억,,50636,N,N,0,N,00,N +20241129,111134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,-140,5,-3.61,75456175,20217,302.02,3870,3870,3700,5030,2715,3875,3732.31,0.45,0,794,3981,3927,3846,3792,3711,3887,3752,57,1155,500,2710,5,1,11312236,423,7.55,0.60,12,0.18,495.00,6228.00,7640,20240125,-51.11,3600,20241115,3.75,7640,-51.11,20240125,3600,3.75,20241115,7640,-51.11,20240125,3600,3.75,20241115,1.73,N,238490,500,56 억,,50636,N,N,0,N,00,N +20241129,101127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,-140,5,-3.61,70053905,18768,280.37,3870,3870,3700,5030,2715,3875,3732.62,0.45,0,825,3981,3927,3846,3792,3711,3887,3752,57,1155,500,2710,5,1,11312236,423,7.55,0.60,12,0.17,495.00,6228.00,7640,20240125,-51.11,3600,20241115,3.75,7640,-51.11,20240125,3600,3.75,20241115,7640,-51.11,20240125,3600,3.75,20241115,1.73,N,238490,500,56 억,,50636,N,N,0,N,00,N +20241129,091132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3795,-80,5,-2.06,2052075,537,8.02,3870,3870,3790,5030,2715,3875,3821.37,0.45,0,-454,3981,3927,3846,3792,3711,3887,3752,57,1155,500,2710,5,1,11312236,429,7.67,0.61,12,0.00,495.00,6228.00,7640,20240125,-50.33,3600,20241115,5.42,7640,-50.33,20240125,3600,5.42,20241115,7640,-50.33,20240125,3600,5.42,20241115,1.73,N,238490,500,56 억,,50636,N,N,0,N,00,N 20241128,161116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3875,-5,5,-0.13,25619850,6659,36.26,3900,3900,3765,5040,2720,3880,3847.40,0.45,0,-520,3946,3912,3881,3847,3816,3897,3832,57,1160,500,2710,5,1,11312236,438,7.83,0.62,12,0.06,495.00,6228.00,7640,20240125,-49.28,3600,20241115,7.64,7640,-49.28,20240125,3600,7.64,20241115,7640,-49.28,20240125,3600,7.64,20241115,1.67,N,238490,500,56 억,,51130,N,N,0,N,00,N 20241128,151137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3865,-15,5,-0.39,25028935,6506,35.42,3900,3900,3765,5040,2720,3880,3847.05,0.45,0,-575,3946,3912,3881,3847,3816,3897,3832,57,1160,500,2710,5,1,11312236,437,7.81,0.62,12,0.06,495.00,6228.00,7640,20240125,-49.41,3600,20241115,7.36,7640,-49.41,20240125,3600,7.36,20241115,7640,-49.41,20240125,3600,7.36,20241115,1.67,N,238490,500,56 억,,51130,N,N,0,N,00,N 20241128,141134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,-20,5,-0.52,24587260,6392,34.80,3900,3900,3765,5040,2720,3880,3846.57,0.45,0,-532,3946,3912,3881,3847,3816,3897,3832,57,1160,500,2710,5,1,11312236,437,7.80,0.62,12,0.06,495.00,6228.00,7640,20240125,-49.48,3600,20241115,7.22,7640,-49.48,20240125,3600,7.22,20241115,7640,-49.48,20240125,3600,7.22,20241115,1.67,N,238490,500,56 억,,51130,N,N,0,N,00,N diff --git a/238500/price/prices-20241101.csv b/238500/price/prices-20241101.csv index da4447f9b89c..9093a13f286c 100644 --- a/238500/price/prices-20241101.csv +++ b/238500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161117,57,100.00,KONEX,,,N,N,N,N, ,N,320,9,2,2.89,28668640,94493,15.35,300,322,294,357,265,311,303.39,0.00,0,0,380,345,320,285,260,333,273,84,46,200,180,1,1,42018262,134,-2.08,2.44,12,0.22,-154.00,131.00,1289,20240201,-75.17,213,20240814,50.23,1289,-75.17,20240201,213,50.23,20240814,1289,-75.17,20240201,213,50.23,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241129,151133,57,100.00,KONEX,,,N,N,N,N, ,N,307,-4,5,-1.29,22194128,73657,11.96,300,310,294,357,265,311,301.32,0.00,0,0,380,345,320,285,260,333,273,84,46,200,180,1,1,42018262,129,-1.99,2.34,12,0.18,-154.00,131.00,1289,20240201,-76.18,213,20240814,44.13,1289,-76.18,20240201,213,44.13,20240814,1289,-76.18,20240201,213,44.13,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241129,141135,57,100.00,KONEX,,,N,N,N,N, ,N,308,-3,5,-0.96,20210154,67054,10.89,300,310,294,357,265,311,301.40,0.00,0,0,380,345,320,285,260,333,273,84,46,200,180,1,1,42018262,129,-2.00,2.35,12,0.16,-154.00,131.00,1289,20240201,-76.11,213,20240814,44.60,1289,-76.11,20240201,213,44.60,20240814,1289,-76.11,20240201,213,44.60,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241129,131129,57,100.00,KONEX,,,N,N,N,N, ,N,305,-6,5,-1.93,18631289,61851,10.05,300,310,294,357,265,311,301.23,0.00,0,0,380,345,320,285,260,333,273,84,46,200,180,1,1,42018262,128,-1.98,2.33,12,0.15,-154.00,131.00,1289,20240201,-76.34,213,20240814,43.19,1289,-76.34,20240201,213,43.19,20240814,1289,-76.34,20240201,213,43.19,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241129,121132,57,100.00,KONEX,,,N,N,N,N, ,N,305,-6,5,-1.93,15939552,53026,8.61,300,310,294,357,265,311,300.60,0.00,0,0,380,345,320,285,260,333,273,84,46,200,180,1,1,42018262,128,-1.98,2.33,12,0.13,-154.00,131.00,1289,20240201,-76.34,213,20240814,43.19,1289,-76.34,20240201,213,43.19,20240814,1289,-76.34,20240201,213,43.19,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241129,111134,57,100.00,KONEX,,,N,N,N,N, ,N,305,-6,5,-1.93,15396449,51204,8.32,300,310,294,357,265,311,300.69,0.00,0,0,380,345,320,285,260,333,273,84,46,200,180,1,1,42018262,128,-1.98,2.33,12,0.12,-154.00,131.00,1289,20240201,-76.34,213,20240814,43.19,1289,-76.34,20240201,213,43.19,20240814,1289,-76.34,20240201,213,43.19,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241129,101127,57,100.00,KONEX,,,N,N,N,N, ,N,300,-11,5,-3.54,9423669,31243,5.07,300,310,294,357,265,311,301.62,0.00,0,0,380,345,320,285,260,333,273,84,46,200,180,1,1,42018262,126,-1.95,2.29,12,0.07,-154.00,131.00,1289,20240201,-76.73,213,20240814,40.85,1289,-76.73,20240201,213,40.85,20240814,1289,-76.73,20240201,213,40.85,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241129,091132,57,100.00,KONEX,,,N,N,N,N, ,N,307,-4,5,-1.29,953208,3143,0.51,300,310,294,357,265,311,303.28,0.00,0,0,380,345,320,285,260,333,273,84,46,200,180,1,1,42018262,129,-1.99,2.34,12,0.01,-154.00,131.00,1289,20240201,-76.18,213,20240814,44.13,1289,-76.18,20240201,213,44.13,20240814,1289,-76.18,20240201,213,44.13,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241128,161116,57,100.00,KONEX,,,N,N,N,N, ,N,311,-35,5,-10.12,186340526,615713,6015.17,355,355,295,397,295,346,302.64,0.00,0,0,366,355,345,334,324,361,340,84,51,200,200,1,1,42018262,131,-2.02,2.37,12,1.47,-154.00,131.00,1289,20240201,-75.87,213,20240814,46.01,1289,-75.87,20240201,213,46.01,20240814,1289,-75.87,20240201,213,46.01,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241128,151137,57,100.00,KONEX,,,N,N,N,N, ,N,302,-44,5,-12.72,182328257,602689,5887.94,355,355,295,397,295,346,302.52,0.00,0,0,366,355,345,334,324,361,340,84,51,200,200,1,1,42018262,127,-1.96,2.31,12,1.43,-154.00,131.00,1289,20240201,-76.57,213,20240814,41.78,1289,-76.57,20240201,213,41.78,20240814,1289,-76.57,20240201,213,41.78,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241128,141134,57,100.00,KONEX,,,N,N,N,N, ,N,302,-44,5,-12.72,174471733,576601,5633.07,355,355,295,397,295,346,302.59,0.00,0,0,366,355,345,334,324,361,340,84,51,200,200,1,1,42018262,127,-1.96,2.31,12,1.37,-154.00,131.00,1289,20240201,-76.57,213,20240814,41.78,1289,-76.57,20240201,213,41.78,20240814,1289,-76.57,20240201,213,41.78,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20241101.csv b/239340/price/prices-20241101.csv index 79e7d089a9e2..17f663d85281 100644 --- a/239340/price/prices-20241101.csv +++ b/239340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161117,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,210,2,8.43,32937611960,12132797,81.54,2400,2935,2385,3235,1745,2490,2714.83,0.05,0,17368,2846,2667,2411,2232,1976,2757,2322,27,745,100,1540,5,1,26979634,728,-10.04,2.88,12,44.97,-269.00,936.00,4380,20240123,-38.36,1409,20241114,91.63,4380,-38.36,20240123,1409,91.63,20241114,4380,-38.36,20240123,1409,91.63,20241114,1.41,N,239340,100,26 억,,14583,N,N,0,N,01,N +20241129,151133,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,120,2,4.82,32160512310,11841519,79.58,2400,2935,2385,3235,1745,2490,2715.96,0.05,0,13962,2846,2667,2411,2232,1976,2757,2322,27,745,100,1540,5,1,26979634,704,-9.70,2.79,12,43.89,-269.00,936.00,4380,20240123,-40.41,1409,20241114,85.24,4380,-40.41,20240123,1409,85.24,20241114,4380,-40.41,20240123,1409,85.24,20241114,1.41,N,239340,100,26 억,,14583,N,N,0,N,01,N +20241129,141135,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,175,2,7.03,31219110935,11481498,77.16,2400,2935,2385,3235,1745,2490,2719.13,0.05,0,2377,2846,2667,2411,2232,1976,2757,2322,27,745,100,1540,5,1,26979634,719,-9.91,2.85,12,42.56,-269.00,936.00,4380,20240123,-39.16,1409,20241114,89.14,4380,-39.16,20240123,1409,89.14,20241114,4380,-39.16,20240123,1409,89.14,20241114,1.41,N,239340,100,26 억,,14583,N,N,0,N,01,N +20241129,131130,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,345,2,13.86,26921974175,9901963,66.55,2400,2935,2385,3235,1745,2490,2718.91,0.05,0,12393,2846,2667,2411,2232,1976,2757,2322,27,745,100,1540,5,1,26979634,765,-10.54,3.03,12,36.70,-269.00,936.00,4380,20240123,-35.27,1409,20241114,101.21,4380,-35.27,20240123,1409,101.21,20241114,4380,-35.27,20240123,1409,101.21,20241114,1.41,N,239340,100,26 억,,14583,N,N,0,N,01,N +20241129,121132,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,200,2,8.03,23496722765,8649480,58.13,2400,2935,2385,3235,1745,2490,2716.61,0.05,0,4310,2846,2667,2411,2232,1976,2757,2322,27,745,100,1540,5,1,26979634,726,-10.00,2.87,12,32.06,-269.00,936.00,4380,20240123,-38.58,1409,20241114,90.92,4380,-38.58,20240123,1409,90.92,20241114,4380,-38.58,20240123,1409,90.92,20241114,1.41,N,239340,100,26 억,,14583,N,N,0,N,01,N +20241129,111134,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,170,2,6.83,22159714465,8149158,54.77,2400,2935,2385,3235,1745,2490,2719.33,0.05,0,567,2846,2667,2411,2232,1976,2757,2322,27,745,100,1540,5,1,26979634,718,-9.89,2.84,12,30.20,-269.00,936.00,4380,20240123,-39.27,1409,20241114,88.79,4380,-39.27,20240123,1409,88.79,20241114,4380,-39.27,20240123,1409,88.79,20241114,1.41,N,239340,100,26 억,,14583,N,N,0,N,01,N +20241129,101128,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,230,2,9.24,18016776820,6611846,44.43,2400,2935,2385,3235,1745,2490,2725.01,0.05,0,51482,2846,2667,2411,2232,1976,2757,2322,27,745,100,1540,5,1,26979634,734,-10.11,2.91,12,24.51,-269.00,936.00,4380,20240123,-37.90,1409,20241114,93.04,4380,-37.90,20240123,1409,93.04,20241114,4380,-37.90,20240123,1409,93.04,20241114,1.41,N,239340,100,26 억,,14583,N,N,0,N,01,N +20241129,091132,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-25,5,-1.00,823264325,338543,2.28,2400,2490,2385,3235,1745,2490,2431.37,0.05,0,142,2846,2667,2411,2232,1976,2757,2322,27,745,100,1540,5,1,26979634,665,-9.16,2.63,12,1.25,-269.00,936.00,4380,20240123,-43.72,1409,20241114,74.95,4380,-43.72,20240123,1409,74.95,20241114,4380,-43.72,20240123,1409,74.95,20241114,1.41,N,239340,100,26 억,,14583,N,N,0,N,01,N 20241128,161117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,425,2,20.58,35897134870,14802089,718.03,2300,2590,2155,2680,1450,2065,2424.88,0.09,0,-10902,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,672,-9.26,2.66,12,54.86,-269.00,936.00,4380,20240123,-43.15,1409,20241114,76.72,4380,-43.15,20240123,1409,76.72,20241114,4380,-43.15,20240123,1409,76.72,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N 20241128,151138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,290,2,14.04,34651907430,14290787,693.23,2300,2590,2155,2680,1450,2065,2424.77,0.09,0,-7715,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,635,-8.75,2.52,12,52.97,-269.00,936.00,4380,20240123,-46.23,1409,20241114,67.14,4380,-46.23,20240123,1409,67.14,20241114,4380,-46.23,20240123,1409,67.14,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N 20241128,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,330,2,15.98,32650739325,13434351,651.68,2300,2590,2155,2680,1450,2065,2430.39,0.09,0,-10898,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,646,-8.90,2.56,12,49.79,-269.00,936.00,4380,20240123,-45.32,1409,20241114,69.98,4380,-45.32,20240123,1409,69.98,20241114,4380,-45.32,20240123,1409,69.98,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N diff --git a/239610/price/prices-20241101.csv b/239610/price/prices-20241101.csv index 3b0c248ce646..1b8fb94c4dc5 100644 --- a/239610/price/prices-20241101.csv +++ b/239610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12350,-320,5,-2.53,82720200,6679,63.25,12780,12780,12300,16470,8870,12670,12385.12,0.41,0,-2360,12930,12800,12550,12420,12170,12865,12485,27,3800,500,7850,10,1,5392115,666,-48.43,0.60,12,0.12,-255.00,20497.00,21000,20241002,-41.19,10910,20240909,13.20,21000,-41.19,20241002,10910,13.20,20240909,21000,-41.19,20241002,10910,13.20,20240909,1.28,N,239610,500,26 억,,21983,N,N,0,N,00,N +20241129,151133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12420,-250,5,-1.97,74673920,6029,57.09,12780,12780,12300,16470,8870,12670,12385.79,0.41,0,-2233,12930,12800,12550,12420,12170,12865,12485,27,3800,500,7850,10,1,5392115,670,-48.71,0.61,12,0.11,-255.00,20497.00,21000,20241002,-40.86,10910,20240909,13.84,21000,-40.86,20241002,10910,13.84,20240909,21000,-40.86,20241002,10910,13.84,20240909,1.28,N,239610,500,26 억,,21983,N,N,0,N,00,N +20241129,141135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12340,-330,5,-2.60,59115960,4769,45.16,12780,12780,12320,16470,8870,12670,12395.88,0.41,0,-1751,12930,12800,12550,12420,12170,12865,12485,27,3800,500,7850,10,1,5392115,665,-48.39,0.60,12,0.09,-255.00,20497.00,21000,20241002,-41.24,10910,20240909,13.11,21000,-41.24,20241002,10910,13.11,20240909,21000,-41.24,20241002,10910,13.11,20240909,1.28,N,239610,500,26 억,,21983,N,N,0,N,00,N +20241129,131130,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12470,-200,5,-1.58,39305560,3164,29.96,12780,12780,12330,16470,8870,12670,12422.74,0.41,0,-1249,12930,12800,12550,12420,12170,12865,12485,27,3800,500,7850,10,1,5392115,672,-48.90,0.61,12,0.06,-255.00,20497.00,21000,20241002,-40.62,10910,20240909,14.30,21000,-40.62,20241002,10910,14.30,20240909,21000,-40.62,20241002,10910,14.30,20240909,1.28,N,239610,500,26 억,,21983,N,N,0,N,00,N +20241129,121133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12470,-200,5,-1.58,38488130,3098,29.34,12780,12780,12330,16470,8870,12670,12423.54,0.41,0,-1238,12930,12800,12550,12420,12170,12865,12485,27,3800,500,7850,10,1,5392115,672,-48.90,0.61,12,0.06,-255.00,20497.00,21000,20241002,-40.62,10910,20240909,14.30,21000,-40.62,20241002,10910,14.30,20240909,21000,-40.62,20241002,10910,14.30,20240909,1.28,N,239610,500,26 억,,21983,N,N,0,N,00,N +20241129,111135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12470,-200,5,-1.58,29847870,2399,22.72,12780,12780,12330,16470,8870,12670,12441.80,0.41,0,-873,12930,12800,12550,12420,12170,12865,12485,27,3800,500,7850,10,1,5392115,672,-48.90,0.61,12,0.04,-255.00,20497.00,21000,20241002,-40.62,10910,20240909,14.30,21000,-40.62,20241002,10910,14.30,20240909,21000,-40.62,20241002,10910,14.30,20240909,1.28,N,239610,500,26 억,,21983,N,N,0,N,00,N +20241129,101128,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12380,-290,5,-2.29,19691700,1580,14.96,12780,12780,12340,16470,8870,12670,12463.10,0.41,0,-676,12930,12800,12550,12420,12170,12865,12485,27,3800,500,7850,10,1,5392115,668,-48.55,0.60,12,0.03,-255.00,20497.00,21000,20241002,-41.05,10910,20240909,13.47,21000,-41.05,20241002,10910,13.47,20240909,21000,-41.05,20241002,10910,13.47,20240909,1.28,N,239610,500,26 억,,21983,N,N,0,N,00,N +20241129,091132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12450,-220,5,-1.74,3556440,280,2.65,12780,12780,12450,16470,8870,12670,12701.57,0.41,0,-104,12930,12800,12550,12420,12170,12865,12485,27,3800,500,7850,10,1,5392115,671,-48.82,0.61,12,0.01,-255.00,20497.00,21000,20241002,-40.71,10910,20240909,14.12,21000,-40.71,20241002,10910,14.12,20240909,21000,-40.71,20241002,10910,14.12,20240909,1.28,N,239610,500,26 억,,21983,N,N,0,N,00,N 20241128,161117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12670,150,2,1.20,132068630,10555,4.71,12460,12680,12300,16270,8770,12520,12512.42,0.32,0,4508,15666,14092,13146,11572,10626,13620,11100,27,3750,500,7760,10,1,5392115,683,-49.69,0.62,12,0.20,-255.00,20497.00,21000,20241002,-39.67,10910,20240909,16.13,21000,-39.67,20241002,10910,16.13,20240909,21000,-39.67,20241002,10910,16.13,20240909,1.26,N,239610,500,26 억,,17182,N,N,0,N,00,N 20241128,151138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12660,140,2,1.12,128433220,10268,4.59,12460,12680,12300,16270,8770,12520,12508.10,0.32,0,4373,15666,14092,13146,11572,10626,13620,11100,27,3750,500,7760,10,1,5392115,683,-49.65,0.62,12,0.19,-255.00,20497.00,21000,20241002,-39.71,10910,20240909,16.04,21000,-39.71,20241002,10910,16.04,20240909,21000,-39.71,20241002,10910,16.04,20240909,1.26,N,239610,500,26 억,,17182,N,N,0,N,00,N 20241128,141135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12610,90,2,0.72,117868890,9430,4.21,12460,12680,12300,16270,8770,12520,12499.35,0.32,0,3985,15666,14092,13146,11572,10626,13620,11100,27,3750,500,7760,10,1,5392115,680,-49.45,0.62,12,0.17,-255.00,20497.00,21000,20241002,-39.95,10910,20240909,15.58,21000,-39.95,20241002,10910,15.58,20240909,21000,-39.95,20241002,10910,15.58,20240909,1.26,N,239610,500,26 억,,17182,N,N,0,N,00,N diff --git a/239890/price/prices-20241101.csv b/239890/price/prices-20241101.csv index c5e6e103c9c2..00d60392c089 100644 --- a/239890/price/prices-20241101.csv +++ b/239890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7650,-500,5,-6.13,659116120,85048,131.03,8150,8150,7560,10590,5710,8150,7750.55,4.93,0,-143,8616,8382,8246,8012,7876,8315,7945,50,2440,500,5700,10,1,9935755,760,13.52,1.52,12,0.86,566.00,5022.00,27050,20240109,-71.72,6080,20241115,25.82,27050,-71.72,20240109,6080,25.82,20241115,27050,-71.72,20240109,6080,25.82,20241115,2.96,N,239890,500,49 억,,490323,N,N,0,N,00,N +20241129,151134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-550,5,-6.75,631145200,81380,125.38,8150,8150,7560,10590,5710,8150,7755.53,4.93,0,-90,8616,8382,8246,8012,7876,8315,7945,50,2440,500,5700,10,1,9935755,755,13.43,1.51,12,0.82,566.00,5022.00,27050,20240109,-71.90,6080,20241115,25.00,27050,-71.90,20240109,6080,25.00,20241115,27050,-71.90,20240109,6080,25.00,20241115,2.96,N,239890,500,49 억,,490323,N,N,0,N,00,N +20241129,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7590,-560,5,-6.87,583856960,75150,115.78,8150,8150,7590,10590,5710,8150,7769.22,4.93,0,-554,8616,8382,8246,8012,7876,8315,7945,50,2440,500,5700,10,1,9935755,754,13.41,1.51,12,0.76,566.00,5022.00,27050,20240109,-71.94,6080,20241115,24.84,27050,-71.94,20240109,6080,24.84,20241115,27050,-71.94,20240109,6080,24.84,20241115,2.96,N,239890,500,49 억,,490323,N,N,0,N,00,N +20241129,131130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7630,-520,5,-6.38,527895930,67814,104.48,8150,8150,7630,10590,5710,8150,7784.47,4.93,0,-2097,8616,8382,8246,8012,7876,8315,7945,50,2440,500,5700,10,1,9935755,758,13.48,1.52,12,0.68,566.00,5022.00,27050,20240109,-71.79,6080,20241115,25.49,27050,-71.79,20240109,6080,25.49,20241115,27050,-71.79,20240109,6080,25.49,20241115,2.96,N,239890,500,49 억,,490323,N,N,0,N,00,N +20241129,121133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-480,5,-5.89,471361970,60465,93.16,8150,8150,7630,10590,5710,8150,7795.62,4.93,0,-3222,8616,8382,8246,8012,7876,8315,7945,50,2440,500,5700,10,1,9935755,762,13.55,1.53,12,0.61,566.00,5022.00,27050,20240109,-71.65,6080,20241115,26.15,27050,-71.65,20240109,6080,26.15,20241115,27050,-71.65,20240109,6080,26.15,20241115,2.96,N,239890,500,49 억,,490323,N,N,0,N,00,N +20241129,111135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7660,-490,5,-6.01,409383640,52360,80.67,8150,8150,7660,10590,5710,8150,7818.63,4.93,0,-3021,8616,8382,8246,8012,7876,8315,7945,50,2440,500,5700,10,1,9935755,761,13.53,1.53,12,0.53,566.00,5022.00,27050,20240109,-71.68,6080,20241115,25.99,27050,-71.68,20240109,6080,25.99,20241115,27050,-71.68,20240109,6080,25.99,20241115,2.96,N,239890,500,49 억,,490323,N,N,0,N,00,N +20241129,101128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7800,-350,5,-4.29,335808350,42869,66.05,8150,8150,7710,10590,5710,8150,7833.36,4.93,0,-1569,8616,8382,8246,8012,7876,8315,7945,50,2440,500,5700,10,1,9935755,775,13.78,1.55,12,0.43,566.00,5022.00,27050,20240109,-71.16,6080,20241115,28.29,27050,-71.16,20240109,6080,28.29,20241115,27050,-71.16,20240109,6080,28.29,20241115,2.96,N,239890,500,49 억,,490323,N,N,0,N,00,N +20241129,091133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7970,-180,5,-2.21,26089830,3253,5.01,8150,8150,7930,10590,5710,8150,8020.24,4.93,0,-453,8616,8382,8246,8012,7876,8315,7945,50,2440,500,5700,10,1,9935755,792,14.08,1.59,12,0.03,566.00,5022.00,27050,20240109,-70.54,6080,20241115,31.09,27050,-70.54,20240109,6080,31.09,20241115,27050,-70.54,20240109,6080,31.09,20241115,2.96,N,239890,500,49 억,,490323,N,N,0,N,00,N 20241128,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,-90,5,-1.09,533386000,64539,55.22,8240,8480,8110,10710,5770,8240,8264.79,5.11,0,-16939,8593,8416,8223,8046,7853,8505,8135,50,2470,500,5760,10,1,9935755,810,14.40,1.62,12,0.65,566.00,5022.00,27050,20240109,-69.87,6080,20241115,34.05,27050,-69.87,20240109,6080,34.05,20241115,27050,-69.87,20240109,6080,34.05,20241115,3.46,N,239890,500,49 억,,507262,N,N,0,N,00,N 20241128,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-110,5,-1.33,493324330,59615,51.00,8240,8480,8130,10710,5770,8240,8275.17,5.11,0,-16580,8593,8416,8223,8046,7853,8505,8135,50,2470,500,5760,10,1,9935755,808,14.36,1.62,12,0.60,566.00,5022.00,27050,20240109,-69.94,6080,20241115,33.72,27050,-69.94,20240109,6080,33.72,20241115,27050,-69.94,20240109,6080,33.72,20241115,3.46,N,239890,500,49 억,,507262,N,N,0,N,00,N 20241128,141135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8220,-20,5,-0.24,410276630,49469,42.32,8240,8480,8130,10710,5770,8240,8293.62,5.11,0,-14862,8593,8416,8223,8046,7853,8505,8135,50,2470,500,5760,10,1,9935755,817,14.52,1.64,12,0.50,566.00,5022.00,27050,20240109,-69.61,6080,20241115,35.20,27050,-69.61,20240109,6080,35.20,20241115,27050,-69.61,20240109,6080,35.20,20241115,3.46,N,239890,500,49 억,,507262,N,N,0,N,00,N diff --git a/240600/price/prices-20241101.csv b/240600/price/prices-20241101.csv index c7f22686be16..76626c8774f4 100644 --- a/240600/price/prices-20241101.csv +++ b/240600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161118,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4940,-210,5,-4.08,270809085,54123,300.02,5180,5230,4920,6690,3610,5150,5003.69,1.58,0,-28536,5336,5242,5176,5082,5016,5210,5050,35,1540,500,3600,5,1,6928151,342,-16.63,0.72,12,0.78,-297.00,6906.00,19580,20240220,-74.77,4920,20241129,0.41,19580,-74.77,20240220,4920,0.41,20241129,19580,-74.77,20240220,4920,0.41,20241129,1.67,N,240600,500,34 억,,109516,N,N,0,N,00,N +20241129,151134,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4945,-205,5,-3.98,263341365,52612,291.64,5180,5230,4920,6690,3610,5150,5005.35,1.58,0,-28230,5336,5242,5176,5082,5016,5210,5050,35,1540,500,3600,5,1,6928151,343,-16.65,0.72,12,0.76,-297.00,6906.00,19580,20240220,-74.74,4920,20241129,0.51,19580,-74.74,20240220,4920,0.51,20241129,19580,-74.74,20240220,4920,0.51,20241129,1.67,N,240600,500,34 억,,109516,N,N,0,N,00,N +20241129,141136,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5000,-150,5,-2.91,233120690,46512,257.83,5180,5230,4920,6690,3610,5150,5012.05,1.58,0,-27488,5336,5242,5176,5082,5016,5210,5050,35,1540,500,3600,10,1,6928151,346,-16.84,0.72,12,0.67,-297.00,6906.00,19580,20240220,-74.46,4920,20241129,1.63,19580,-74.46,20240220,4920,1.63,20241129,19580,-74.46,20240220,4920,1.63,20241129,1.67,N,240600,500,34 억,,109516,N,N,0,N,00,N +20241129,131131,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4990,-160,5,-3.11,201863405,40270,223.23,5180,5230,4920,6690,3610,5150,5012.75,1.58,0,-24562,5336,5242,5176,5082,5016,5210,5050,35,1540,500,3600,5,1,6928151,346,-16.80,0.72,12,0.58,-297.00,6906.00,19580,20240220,-74.51,4920,20241129,1.42,19580,-74.51,20240220,4920,1.42,20241129,19580,-74.51,20240220,4920,1.42,20241129,1.67,N,240600,500,34 억,,109516,N,N,0,N,00,N +20241129,121133,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4970,-180,5,-3.50,195952440,39080,216.63,5180,5230,4920,6690,3610,5150,5014.14,1.58,0,-24193,5336,5242,5176,5082,5016,5210,5050,35,1540,500,3600,5,1,6928151,344,-16.73,0.72,12,0.56,-297.00,6906.00,19580,20240220,-74.62,4920,20241129,1.02,19580,-74.62,20240220,4920,1.02,20241129,19580,-74.62,20240220,4920,1.02,20241129,1.67,N,240600,500,34 억,,109516,N,N,0,N,00,N +20241129,111135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,-175,5,-3.40,140362550,27853,154.40,5180,5230,4970,6690,3610,5150,5039.41,1.58,0,-17649,5336,5242,5176,5082,5016,5210,5050,35,1540,500,3600,5,1,6928151,345,-16.75,0.72,12,0.40,-297.00,6906.00,19580,20240220,-74.59,4950,20241121,0.51,19580,-74.59,20240220,4950,0.51,20241121,19580,-74.59,20240220,4950,0.51,20241121,1.67,N,240600,500,34 억,,109516,N,N,0,N,00,N +20241129,101128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4995,-155,5,-3.01,111276935,22029,122.11,5180,5230,4970,6690,3610,5150,5051.38,1.58,0,-16065,5336,5242,5176,5082,5016,5210,5050,35,1540,500,3600,5,1,6928151,346,-16.82,0.72,12,0.32,-297.00,6906.00,19580,20240220,-74.49,4950,20241121,0.91,19580,-74.49,20240220,4950,0.91,20241121,19580,-74.49,20240220,4950,0.91,20241121,1.67,N,240600,500,34 억,,109516,N,N,0,N,00,N +20241129,091133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,-80,5,-1.55,28752200,5599,31.04,5180,5230,5070,6690,3610,5150,5135.24,1.58,0,-4901,5336,5242,5176,5082,5016,5210,5050,35,1540,500,3600,10,1,6928151,351,-17.07,0.73,12,0.08,-297.00,6906.00,19580,20240220,-74.11,4950,20241121,2.42,19580,-74.11,20240220,4950,2.42,20241121,19580,-74.11,20240220,4950,2.42,20241121,1.67,N,240600,500,34 억,,109516,N,N,0,N,00,N 20241128,161117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,10,2,0.19,89952850,17423,100.38,5230,5270,5110,6680,3600,5140,5162.88,1.60,0,-1030,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,357,-17.34,0.75,12,0.25,-297.00,6906.00,19580,20240220,-73.70,4950,20241121,4.04,19580,-73.70,20240220,4950,4.04,20241121,19580,-73.70,20240220,4950,4.04,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N 20241128,151139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-10,5,-0.19,87722170,16989,97.88,5230,5270,5110,6680,3600,5140,5163.47,1.60,0,-1012,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,355,-17.27,0.74,12,0.25,-297.00,6906.00,19580,20240220,-73.80,4950,20241121,3.64,19580,-73.80,20240220,4950,3.64,20241121,19580,-73.80,20240220,4950,3.64,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N 20241128,141135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,30,2,0.58,61877200,11959,68.90,5230,5270,5130,6680,3600,5140,5174.11,1.60,0,-1129,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,358,-17.41,0.75,12,0.17,-297.00,6906.00,19580,20240220,-73.60,4950,20241121,4.44,19580,-73.60,20240220,4950,4.44,20241121,19580,-73.60,20240220,4950,4.44,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N diff --git a/240810/price/prices-20241101.csv b/240810/price/prices-20241101.csv index 9b1c866e4c58..d11fe62af0fe 100644 --- a/240810/price/prices-20241101.csv +++ b/240810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161119,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22850,-450,5,-1.93,3908945450,170705,178.14,23100,23300,22650,30250,16350,23300,22898.92,24.91,0,4014,23900,23600,23350,23050,22800,23475,22925,245,6950,500,17240,50,1,49083901,11216,-83.09,1.28,12,0.35,-275.00,17854.00,44850,20240408,-49.05,22200,20241114,2.93,44850,-49.05,20240408,22200,2.93,20241114,44850,-49.05,20240408,22200,2.93,20241114,1.16,N,240810,500,245 억,,12227384,N,N,5949,N,00,N +20241129,151134,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23050,-250,5,-1.07,3399775750,148477,154.94,23100,23300,22650,30250,16350,23300,22897.66,24.91,0,5297,23900,23600,23350,23050,22800,23475,22925,245,6950,500,17240,50,1,49083901,11314,-83.82,1.29,12,0.30,-275.00,17854.00,44850,20240408,-48.61,22200,20241114,3.83,44850,-48.61,20240408,22200,3.83,20241114,44850,-48.61,20240408,22200,3.83,20241114,1.16,N,240810,500,245 억,,12227384,N,N,562,N,00,N +20241129,141136,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22900,-400,5,-1.72,2902153150,126835,132.36,23100,23300,22650,30250,16350,23300,22881.33,24.91,0,5450,23900,23600,23350,23050,22800,23475,22925,245,6950,500,17240,50,1,49083901,11240,-83.27,1.28,12,0.26,-275.00,17854.00,44850,20240408,-48.94,22200,20241114,3.15,44850,-48.94,20240408,22200,3.15,20241114,44850,-48.94,20240408,22200,3.15,20241114,1.16,N,240810,500,245 억,,12227384,N,N,562,N,00,N +20241129,131131,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23000,-300,5,-1.29,2485733050,108696,113.43,23100,23300,22650,30250,16350,23300,22868.67,24.91,0,3928,23900,23600,23350,23050,22800,23475,22925,245,6950,500,17240,50,1,49083901,11289,-83.64,1.29,12,0.22,-275.00,17854.00,44850,20240408,-48.72,22200,20241114,3.60,44850,-48.72,20240408,22200,3.60,20241114,44850,-48.72,20240408,22200,3.60,20241114,1.16,N,240810,500,245 억,,12227384,N,N,562,N,00,N +20241129,121134,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22900,-400,5,-1.72,2088600400,91376,95.36,23100,23300,22650,30250,16350,23300,22857.21,24.91,0,-3580,23900,23600,23350,23050,22800,23475,22925,245,6950,500,17240,50,1,49083901,11240,-83.27,1.28,12,0.19,-275.00,17854.00,44850,20240408,-48.94,22200,20241114,3.15,44850,-48.94,20240408,22200,3.15,20241114,44850,-48.94,20240408,22200,3.15,20241114,1.16,N,240810,500,245 억,,12227384,N,N,562,N,00,N +20241129,111136,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22650,-650,5,-2.79,1593663500,69626,72.66,23100,23300,22650,30250,16350,23300,22888.91,24.91,0,-5599,23900,23600,23350,23050,22800,23475,22925,245,6950,500,17240,50,1,49083901,11118,-82.36,1.27,12,0.14,-275.00,17854.00,44850,20240408,-49.50,22200,20241114,2.03,44850,-49.50,20240408,22200,2.03,20241114,44850,-49.50,20240408,22200,2.03,20241114,1.16,N,240810,500,245 억,,12227384,N,N,562,N,00,N +20241129,101129,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22950,-350,5,-1.50,1005579450,43833,45.74,23100,23300,22650,30250,16350,23300,22941.15,24.91,0,-6867,23900,23600,23350,23050,22800,23475,22925,245,6950,500,17240,50,1,49083901,11265,-83.45,1.29,12,0.09,-275.00,17854.00,44850,20240408,-48.83,22200,20241114,3.38,44850,-48.83,20240408,22200,3.38,20241114,44850,-48.83,20240408,22200,3.38,20241114,1.16,N,240810,500,245 억,,12227384,N,N,562,N,00,N +20241129,091133,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23000,-300,5,-1.29,228425900,9927,10.36,23100,23300,22900,30250,16350,23300,23010.57,24.91,0,-3620,23900,23600,23350,23050,22800,23475,22925,245,6950,500,17240,50,1,49083901,11289,-83.64,1.29,12,0.02,-275.00,17854.00,44850,20240408,-48.72,22200,20241114,3.60,44850,-48.72,20240408,22200,3.60,20241114,44850,-48.72,20240408,22200,3.60,20241114,1.16,N,240810,500,245 억,,12227384,N,N,562,N,00,N 20241128,161118,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23300,-400,5,-1.69,2230923800,95546,74.82,23400,23650,23100,30800,16600,23700,23349.37,24.92,0,-7150,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11437,-84.73,1.31,12,0.19,-275.00,17854.00,44850,20240408,-48.05,22200,20241114,4.95,44850,-48.05,20240408,22200,4.95,20241114,44850,-48.05,20240408,22200,4.95,20241114,1.16,N,240810,500,245 억,,12232328,N,N,562,N,00,N 20241128,151139,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23400,-300,5,-1.27,2098368400,89876,70.38,23400,23650,23100,30800,16600,23700,23347.34,24.92,0,-6161,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11486,-85.09,1.31,12,0.18,-275.00,17854.00,44850,20240408,-47.83,22200,20241114,5.41,44850,-47.83,20240408,22200,5.41,20241114,44850,-47.83,20240408,22200,5.41,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N 20241128,141136,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23450,-250,5,-1.05,1837538650,78769,61.68,23400,23650,23100,30800,16600,23700,23328.15,24.92,0,-4991,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11510,-85.27,1.31,12,0.16,-275.00,17854.00,44850,20240408,-47.71,22200,20241114,5.63,44850,-47.71,20240408,22200,5.63,20241114,44850,-47.71,20240408,22200,5.63,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N diff --git a/241520/price/prices-20241101.csv b/241520/price/prices-20241101.csv index 65a8e60dd062..a3c6a41c9654 100644 --- a/241520/price/prices-20241101.csv +++ b/241520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2890,0,3,0.00,291416990,100971,226.25,2885,2915,2845,3755,2025,2890,2886.15,1.43,0,4443,2943,2916,2888,2861,2833,2930,2875,139,865,500,1960,5,1,27496125,795,5.50,0.74,12,0.37,525.00,3891.00,5140,20240123,-43.77,2155,20240805,34.11,5140,-43.77,20240123,2155,34.11,20240805,5140,-43.77,20240123,2155,34.11,20240805,3.50,N,241520,500,139 억,,393234,N,N,0,N,00,N +20241129,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2885,-5,5,-0.17,277806790,96256,215.69,2885,2915,2845,3755,2025,2890,2886.12,1.43,0,4907,2943,2916,2888,2861,2833,2930,2875,139,865,500,1960,5,1,27496125,793,5.50,0.74,12,0.35,525.00,3891.00,5140,20240123,-43.87,2155,20240805,33.87,5140,-43.87,20240123,2155,33.87,20240805,5140,-43.87,20240123,2155,33.87,20240805,3.50,N,241520,500,139 억,,393234,N,N,0,N,00,N +20241129,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2900,10,2,0.35,101849925,35372,79.26,2885,2900,2845,3755,2025,2890,2879.39,1.43,0,-4597,2943,2916,2888,2861,2833,2930,2875,139,865,500,1960,5,1,27496125,797,5.52,0.75,12,0.13,525.00,3891.00,5140,20240123,-43.58,2155,20240805,34.57,5140,-43.58,20240123,2155,34.57,20240805,5140,-43.58,20240123,2155,34.57,20240805,3.50,N,241520,500,139 억,,393234,N,N,0,N,00,N +20241129,131131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2875,-15,5,-0.52,59007330,20562,46.07,2885,2895,2845,3755,2025,2890,2869.73,1.43,0,-4494,2943,2916,2888,2861,2833,2930,2875,139,865,500,1960,5,1,27496125,791,5.48,0.74,12,0.07,525.00,3891.00,5140,20240123,-44.07,2155,20240805,33.41,5140,-44.07,20240123,2155,33.41,20240805,5140,-44.07,20240123,2155,33.41,20240805,3.50,N,241520,500,139 억,,393234,N,N,0,N,00,N +20241129,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2870,-20,5,-0.69,55691915,19406,43.48,2885,2895,2845,3755,2025,2890,2869.83,1.43,0,-4460,2943,2916,2888,2861,2833,2930,2875,139,865,500,1960,5,1,27496125,789,5.47,0.74,12,0.07,525.00,3891.00,5140,20240123,-44.16,2155,20240805,33.18,5140,-44.16,20240123,2155,33.18,20240805,5140,-44.16,20240123,2155,33.18,20240805,3.50,N,241520,500,139 억,,393234,N,N,0,N,00,N +20241129,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2880,-10,5,-0.35,43887155,15288,34.26,2885,2895,2845,3755,2025,2890,2870.69,1.43,0,-3847,2943,2916,2888,2861,2833,2930,2875,139,865,500,1960,5,1,27496125,792,5.49,0.74,12,0.06,525.00,3891.00,5140,20240123,-43.97,2155,20240805,33.64,5140,-43.97,20240123,2155,33.64,20240805,5140,-43.97,20240123,2155,33.64,20240805,3.50,N,241520,500,139 억,,393234,N,N,0,N,00,N +20241129,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,-40,5,-1.38,21486000,7514,16.84,2885,2895,2845,3755,2025,2890,2859.46,1.43,0,-2331,2943,2916,2888,2861,2833,2930,2875,139,865,500,1960,5,1,27496125,784,5.43,0.73,12,0.03,525.00,3891.00,5140,20240123,-44.55,2155,20240805,32.25,5140,-44.55,20240123,2155,32.25,20240805,5140,-44.55,20240123,2155,32.25,20240805,3.50,N,241520,500,139 억,,393234,N,N,0,N,00,N +20241129,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,-45,5,-1.56,1449055,508,1.14,2885,2895,2845,3755,2025,2890,2852.47,1.43,0,-194,2943,2916,2888,2861,2833,2930,2875,139,865,500,1960,5,1,27496125,782,5.42,0.73,12,0.00,525.00,3891.00,5140,20240123,-44.65,2155,20240805,32.02,5140,-44.65,20240123,2155,32.02,20240805,5140,-44.65,20240123,2155,32.02,20240805,3.50,N,241520,500,139 억,,393234,N,N,0,N,00,N 20241128,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2890,30,2,1.05,129030030,44615,59.60,2860,2915,2860,3715,2005,2860,2892.08,1.41,0,4704,2913,2886,2873,2846,2833,2880,2840,139,855,500,1940,5,1,27496125,795,5.50,0.74,12,0.16,525.00,3891.00,5140,20240123,-43.77,2155,20240805,34.11,5140,-43.77,20240123,2155,34.11,20240805,5140,-43.77,20240123,2155,34.11,20240805,3.45,N,241520,500,139 억,,388111,N,N,0,N,00,N 20241128,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2885,25,2,0.87,128044540,44274,59.14,2860,2915,2860,3715,2005,2860,2892.09,1.41,0,4816,2913,2886,2873,2846,2833,2880,2840,139,855,500,1940,5,1,27496125,793,5.50,0.74,12,0.16,525.00,3891.00,5140,20240123,-43.87,2155,20240805,33.87,5140,-43.87,20240123,2155,33.87,20240805,5140,-43.87,20240123,2155,33.87,20240805,3.45,N,241520,500,139 억,,388111,N,N,0,N,00,N 20241128,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2880,20,2,0.70,110348495,38122,50.93,2860,2915,2860,3715,2005,2860,2894.61,1.41,0,8819,2913,2886,2873,2846,2833,2880,2840,139,855,500,1940,5,1,27496125,792,5.49,0.74,12,0.14,525.00,3891.00,5140,20240123,-43.97,2155,20240805,33.64,5140,-43.97,20240123,2155,33.64,20240805,5140,-43.97,20240123,2155,33.64,20240805,3.45,N,241520,500,139 억,,388111,N,N,0,N,00,N diff --git a/241560/price/prices-20241101.csv b/241560/price/prices-20241101.csv index 671b5b307cc9..6aea3284e43e 100644 --- a/241560/price/prices-20241101.csv +++ b/241560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161119,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38800,-50,5,-0.13,13655269400,350438,194.90,39200,39600,38250,50500,27200,38850,38967.03,35.91,-10220,-20258,40083,39466,38833,38216,37583,39150,37900,501,11650,500,27970,50,1,100249166,38897,4.22,0.65,12,0.35,9192.00,59439.00,62300,20240527,-37.72,33350,20240805,16.34,62300,-37.72,20240527,33350,16.34,20240805,62300,-37.72,20240527,33350,16.34,20240805,0.39,N,241560,500,501 억,,35997493,N,N,69,N,00,N +20241129,151135,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38950,100,2,0.26,11434662450,293263,163.10,39200,39600,38250,50500,27200,38850,38991.16,35.91,-10220,-25362,40083,39466,38833,38216,37583,39150,37900,501,11650,500,27970,50,1,100249166,39047,4.24,0.66,12,0.29,9192.00,59439.00,62300,20240527,-37.48,33350,20240805,16.79,62300,-37.48,20240527,33350,16.79,20240805,62300,-37.48,20240527,33350,16.79,20240805,0.39,N,241560,500,501 억,,35997493,N,N,734,N,00,N +20241129,141137,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39250,400,2,1.03,7973900300,204142,113.53,39200,39600,38250,50500,27200,38850,39060.56,35.91,-10220,-22647,40083,39466,38833,38216,37583,39150,37900,501,11650,500,27970,50,1,100249166,39348,4.27,0.66,12,0.20,9192.00,59439.00,62300,20240527,-37.00,33350,20240805,17.69,62300,-37.00,20240527,33350,17.69,20240805,62300,-37.00,20240527,33350,17.69,20240805,0.39,N,241560,500,501 억,,35997493,N,N,734,N,00,N +20241129,131132,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39400,550,2,1.42,6583601900,168881,93.92,39200,39450,38250,50500,27200,38850,38983.68,35.91,-10220,-14534,40083,39466,38833,38216,37583,39150,37900,501,11650,500,27970,50,1,100249166,39498,4.29,0.66,12,0.17,9192.00,59439.00,62300,20240527,-36.76,33350,20240805,18.14,62300,-36.76,20240527,33350,18.14,20240805,62300,-36.76,20240527,33350,18.14,20240805,0.39,N,241560,500,501 억,,35997493,N,N,734,N,00,N +20241129,121135,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39350,500,2,1.29,5723710700,147001,81.75,39200,39450,38250,50500,27200,38850,38936.55,35.91,-10220,-13909,40083,39466,38833,38216,37583,39150,37900,501,11650,500,27970,50,1,100249166,39448,4.28,0.66,12,0.15,9192.00,59439.00,62300,20240527,-36.84,33350,20240805,17.99,62300,-36.84,20240527,33350,17.99,20240805,62300,-36.84,20240527,33350,17.99,20240805,0.39,N,241560,500,501 억,,35997493,N,N,734,N,00,N +20241129,111136,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39250,400,2,1.03,4570238500,117592,65.40,39200,39450,38250,50500,27200,38850,38865.22,35.91,-10220,-14461,40083,39466,38833,38216,37583,39150,37900,501,11650,500,27970,50,1,100249166,39348,4.27,0.66,12,0.12,9192.00,59439.00,62300,20240527,-37.00,33350,20240805,17.69,62300,-37.00,20240527,33350,17.69,20240805,62300,-37.00,20240527,33350,17.69,20240805,0.39,N,241560,500,501 억,,35997493,N,N,734,N,00,N +20241129,101129,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38550,-300,5,-0.77,3369845350,86777,48.26,39200,39450,38250,50500,27200,38850,38833.39,35.91,-10220,-14198,40083,39466,38833,38216,37583,39150,37900,501,11650,500,27970,50,1,100249166,38646,4.19,0.65,12,0.09,9192.00,59439.00,62300,20240527,-38.12,33350,20240805,15.59,62300,-38.12,20240527,33350,15.59,20240805,62300,-38.12,20240527,33350,15.59,20240805,0.39,N,241560,500,501 억,,35997493,N,N,734,N,00,N +20241129,091134,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39200,350,2,0.90,1024977900,26122,14.53,39200,39450,38950,50500,27200,38850,39238.18,35.91,-10220,1637,40083,39466,38833,38216,37583,39150,37900,501,11650,500,27970,50,1,100249166,39298,4.26,0.66,12,0.03,9192.00,59439.00,62300,20240527,-37.08,33350,20240805,17.54,62300,-37.08,20240527,33350,17.54,20240805,62300,-37.08,20240527,33350,17.54,20240805,0.39,N,241560,500,501 억,,35997493,N,N,734,N,00,N 20241128,161118,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38850,-50,5,-0.13,6987166350,179129,67.65,38900,39450,38200,50500,27250,38900,39006.35,36.01,0,-40830,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,38947,4.23,0.65,12,0.18,9192.00,59439.00,62300,20240527,-37.64,33350,20240805,16.49,62300,-37.64,20240527,33350,16.49,20240805,62300,-37.64,20240527,33350,16.49,20240805,0.41,N,241560,500,501 억,,36103575,N,N,734,N,00,N 20241128,151140,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38900,0,3,0.00,6105231500,156456,59.09,38900,39450,38200,50500,27250,38900,39022.03,36.01,0,-42768,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,38997,4.23,0.65,12,0.16,9192.00,59439.00,62300,20240527,-37.56,33350,20240805,16.64,62300,-37.56,20240527,33350,16.64,20240805,62300,-37.56,20240527,33350,16.64,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N 20241128,141137,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39050,150,2,0.39,5046939800,129320,48.84,38900,39450,38200,50500,27250,38900,39026.75,36.01,0,-33996,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,39147,4.25,0.66,12,0.13,9192.00,59439.00,62300,20240527,-37.32,33350,20240805,17.09,62300,-37.32,20240527,33350,17.09,20240805,62300,-37.32,20240527,33350,17.09,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N diff --git a/241590/price/prices-20241101.csv b/241590/price/prices-20241101.csv index 09a9bc581f53..a2b9516ed8e6 100644 --- a/241590/price/prices-20241101.csv +++ b/241590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161120,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-200,5,-2.28,4934037510,556318,534.26,8880,9190,8580,11410,6150,8780,8869.53,5.44,0,190048,9026,8902,8796,8672,8566,8850,8620,303,2630,500,6320,10,1,60589276,5199,-19.77,1.01,12,0.92,-434.00,8485.00,10160,20240524,-15.55,6580,20240308,30.40,10160,-15.55,20240524,6580,30.40,20240308,10160,-15.55,20240524,6580,30.40,20240308,0.97,N,241590,500,302 억,,3293358,N,N,7,N,00,N +20241129,151135,55,60.00,KOSPI,,,N,N,N,Y,60,N,8620,-160,5,-1.82,4788968290,539433,518.05,8880,9190,8580,11410,6150,8780,8877.78,5.44,0,185229,9026,8902,8796,8672,8566,8850,8620,303,2630,500,6320,10,1,60589276,5223,-19.86,1.02,12,0.89,-434.00,8485.00,10160,20240524,-15.16,6580,20240308,31.00,10160,-15.16,20240524,6580,31.00,20240308,10160,-15.16,20240524,6580,31.00,20240308,0.97,N,241590,500,302 억,,3293358,N,N,7,N,00,N +20241129,141137,55,60.00,KOSPI,,,N,N,N,Y,60,N,8760,-20,5,-0.23,3870656970,432955,415.79,8880,9190,8630,11410,6150,8780,8940.09,5.44,0,119276,9026,8902,8796,8672,8566,8850,8620,303,2630,500,6320,10,1,60589276,5308,-20.18,1.03,12,0.71,-434.00,8485.00,10160,20240524,-13.78,6580,20240308,33.13,10160,-13.78,20240524,6580,33.13,20240308,10160,-13.78,20240524,6580,33.13,20240308,0.97,N,241590,500,302 억,,3293358,N,N,7,N,00,N +20241129,131132,55,60.00,KOSPI,,,N,N,N,Y,60,N,8690,-90,5,-1.03,3525090510,393156,377.57,8880,9190,8660,11410,6150,8780,8966.14,5.44,0,107058,9026,8902,8796,8672,8566,8850,8620,303,2630,500,6320,10,1,60589276,5265,-20.02,1.02,12,0.65,-434.00,8485.00,10160,20240524,-14.47,6580,20240308,32.07,10160,-14.47,20240524,6580,32.07,20240308,10160,-14.47,20240524,6580,32.07,20240308,0.97,N,241590,500,302 억,,3293358,N,N,7,N,00,N +20241129,121135,55,60.00,KOSPI,,,N,N,N,Y,60,N,8820,40,2,0.46,2968530140,329418,316.36,8880,9190,8700,11410,6150,8780,9011.44,5.44,0,83801,9026,8902,8796,8672,8566,8850,8620,303,2630,500,6320,10,1,60589276,5344,-20.32,1.04,12,0.54,-434.00,8485.00,10160,20240524,-13.19,6580,20240308,34.04,10160,-13.19,20240524,6580,34.04,20240308,10160,-13.19,20240524,6580,34.04,20240308,0.97,N,241590,500,302 억,,3293358,N,N,7,N,00,N +20241129,111137,55,60.00,KOSPI,,,N,N,N,Y,60,N,8970,190,2,2.16,2398951610,264994,254.49,8880,9190,8830,11410,6150,8780,9052.85,5.44,0,80857,9026,8902,8796,8672,8566,8850,8620,303,2630,500,6320,10,1,60589276,5435,-20.67,1.06,12,0.44,-434.00,8485.00,10160,20240524,-11.71,6580,20240308,36.32,10160,-11.71,20240524,6580,36.32,20240308,10160,-11.71,20240524,6580,36.32,20240308,0.97,N,241590,500,302 억,,3293358,N,N,7,N,00,N +20241129,101130,55,60.00,KOSPI,,,N,N,N,Y,60,N,9110,330,2,3.76,1810136190,199695,191.78,8880,9190,8830,11410,6150,8780,9064.50,5.44,0,78275,9026,8902,8796,8672,8566,8850,8620,303,2630,500,6320,10,1,60589276,5520,-20.99,1.07,12,0.33,-434.00,8485.00,10160,20240524,-10.33,6580,20240308,38.45,10160,-10.33,20240524,6580,38.45,20240308,10160,-10.33,20240524,6580,38.45,20240308,0.97,N,241590,500,302 억,,3293358,N,N,7,N,00,N +20241129,091134,55,60.00,KOSPI,,,N,N,N,Y,60,N,9000,220,2,2.51,300249140,33526,32.20,8880,9030,8830,11410,6150,8780,8955.71,5.44,0,14361,9026,8902,8796,8672,8566,8850,8620,303,2630,500,6320,10,1,60589276,5453,-20.74,1.06,12,0.06,-434.00,8485.00,10160,20240524,-11.42,6580,20240308,36.78,10160,-11.42,20240524,6580,36.78,20240308,10160,-11.42,20240524,6580,36.78,20240308,0.97,N,241590,500,302 억,,3293358,N,N,7,N,00,N 20241128,161119,55,60.00,KOSPI,,,N,N,N,Y,60,N,8780,-100,5,-1.13,913317870,103939,92.00,8900,8920,8690,11540,6220,8880,8787.06,5.44,0,198,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5320,-20.23,1.03,12,0.17,-434.00,8485.00,10160,20240524,-13.58,6580,20240308,33.43,10160,-13.58,20240524,6580,33.43,20240308,10160,-13.58,20240524,6580,33.43,20240308,0.96,N,241590,500,302 억,,3293102,N,N,7,N,00,N 20241128,151140,55,60.00,KOSPI,,,N,N,N,Y,60,N,8780,-100,5,-1.13,882098350,100379,88.85,8900,8920,8690,11540,6220,8880,8787.68,5.44,0,570,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5320,-20.23,1.03,12,0.17,-434.00,8485.00,10160,20240524,-13.58,6580,20240308,33.43,10160,-13.58,20240524,6580,33.43,20240308,10160,-13.58,20240524,6580,33.43,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N 20241128,141137,55,60.00,KOSPI,,,N,N,N,Y,60,N,8710,-170,5,-1.91,645135630,73479,65.04,8900,8920,8690,11540,6220,8880,8779.86,5.44,0,10639,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5277,-20.07,1.03,12,0.12,-434.00,8485.00,10160,20240524,-14.27,6580,20240308,32.37,10160,-14.27,20240524,6580,32.37,20240308,10160,-14.27,20240524,6580,32.37,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N diff --git a/241690/price/prices-20241101.csv b/241690/price/prices-20241101.csv index 94c8768e1629..d286fe14e91f 100644 --- a/241690/price/prices-20241101.csv +++ b/241690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161120,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3095,-150,5,-4.62,423166510,134628,430.12,3215,3250,3095,4215,2275,3245,3143.08,1.48,0,-27984,3325,3285,3255,3215,3185,3270,3200,125,970,500,2070,5,1,24470706,757,8.48,0.59,12,0.55,365.00,5228.00,6460,20240110,-52.09,3095,20241129,0.00,6460,-52.09,20240110,3095,0.00,20241129,6460,-52.09,20240110,3095,0.00,20241129,2.88,N,241690,500,125 억,,360970,N,N,0,N,00,N +20241129,151136,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3100,-145,5,-4.47,380250885,120768,385.84,3215,3250,3095,4215,2275,3245,3148.45,1.48,0,-25123,3325,3285,3255,3215,3185,3270,3200,125,970,500,2070,5,1,24470706,759,8.49,0.59,12,0.49,365.00,5228.00,6460,20240110,-52.01,3095,20241129,0.16,6460,-52.01,20240110,3095,0.16,20241129,6460,-52.01,20240110,3095,0.16,20241129,2.88,N,241690,500,125 억,,360970,N,N,0,N,00,N +20241129,141138,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3125,-120,5,-3.70,325407600,103122,329.46,3215,3250,3110,4215,2275,3245,3155.39,1.48,0,-18148,3325,3285,3255,3215,3185,3270,3200,125,970,500,2070,5,1,24470706,765,8.56,0.60,12,0.42,365.00,5228.00,6460,20240110,-51.63,3110,20241129,0.48,6460,-51.63,20240110,3110,0.48,20241129,6460,-51.63,20240110,3110,0.48,20241129,2.88,N,241690,500,125 억,,360970,N,N,0,N,00,N +20241129,131132,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3130,-115,5,-3.54,310743645,98433,314.48,3215,3250,3110,4215,2275,3245,3156.73,1.48,0,-17928,3325,3285,3255,3215,3185,3270,3200,125,970,500,2070,5,1,24470706,766,8.58,0.60,12,0.40,365.00,5228.00,6460,20240110,-51.55,3110,20241129,0.64,6460,-51.55,20240110,3110,0.64,20241129,6460,-51.55,20240110,3110,0.64,20241129,2.88,N,241690,500,125 억,,360970,N,N,0,N,00,N +20241129,121135,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3130,-115,5,-3.54,291984225,92421,295.27,3215,3250,3110,4215,2275,3245,3159.10,1.48,0,-19553,3325,3285,3255,3215,3185,3270,3200,125,970,500,2070,5,1,24470706,766,8.58,0.60,12,0.38,365.00,5228.00,6460,20240110,-51.55,3110,20241129,0.64,6460,-51.55,20240110,3110,0.64,20241129,6460,-51.55,20240110,3110,0.64,20241129,2.88,N,241690,500,125 억,,360970,N,N,0,N,00,N +20241129,111137,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3130,-115,5,-3.54,274965475,86973,277.87,3215,3250,3110,4215,2275,3245,3161.31,1.48,0,-18196,3325,3285,3255,3215,3185,3270,3200,125,970,500,2070,5,1,24470706,766,8.58,0.60,12,0.36,365.00,5228.00,6460,20240110,-51.55,3110,20241129,0.64,6460,-51.55,20240110,3110,0.64,20241129,6460,-51.55,20240110,3110,0.64,20241129,2.88,N,241690,500,125 억,,360970,N,N,0,N,00,N +20241129,101130,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3145,-100,5,-3.08,229740040,72488,231.59,3215,3250,3115,4215,2275,3245,3169.14,1.48,0,-19591,3325,3285,3255,3215,3185,3270,3200,125,970,500,2070,5,1,24470706,770,8.62,0.60,12,0.30,365.00,5228.00,6460,20240110,-51.32,3115,20241129,0.96,6460,-51.32,20240110,3115,0.96,20241129,6460,-51.32,20240110,3115,0.96,20241129,2.88,N,241690,500,125 억,,360970,N,N,0,N,00,N +20241129,091135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3185,-60,5,-1.85,57646550,17993,57.49,3215,3250,3175,4215,2275,3245,3203.37,1.48,0,-2532,3325,3285,3255,3215,3185,3270,3200,125,970,500,2070,5,1,24470706,779,8.73,0.61,12,0.07,365.00,5228.00,6460,20240110,-50.70,3160,20240625,0.79,6460,-50.70,20240110,3160,0.79,20240625,6460,-50.70,20240110,3160,0.79,20240625,2.88,N,241690,500,125 억,,360970,N,N,0,N,00,N 20241128,161119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-40,5,-1.22,101567865,31231,64.49,3270,3295,3225,4270,2300,3285,3252.21,1.47,0,759,3401,3342,3301,3242,3201,3322,3222,125,985,500,2100,5,1,24470706,794,8.89,0.62,12,0.13,365.00,5228.00,6460,20240110,-49.77,3160,20240625,2.69,6460,-49.77,20240110,3160,2.69,20240625,6460,-49.77,20240110,3160,2.69,20240625,2.92,N,241690,500,125 억,,360211,N,N,0,N,00,N 20241128,151141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-45,5,-1.37,97655780,30024,61.99,3270,3295,3225,4270,2300,3285,3252.59,1.47,0,769,3401,3342,3301,3242,3201,3322,3222,125,985,500,2100,5,1,24470706,793,8.88,0.62,12,0.12,365.00,5228.00,6460,20240110,-49.85,3160,20240625,2.53,6460,-49.85,20240110,3160,2.53,20240625,6460,-49.85,20240110,3160,2.53,20240625,2.92,N,241690,500,125 억,,360211,N,N,0,N,00,N 20241128,141137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3235,-50,5,-1.52,75595785,23204,47.91,3270,3295,3230,4270,2300,3285,3257.88,1.47,0,1007,3401,3342,3301,3242,3201,3322,3222,125,985,500,2100,5,1,24470706,792,8.86,0.62,12,0.09,365.00,5228.00,6460,20240110,-49.92,3160,20240625,2.37,6460,-49.92,20240110,3160,2.37,20240625,6460,-49.92,20240110,3160,2.37,20240625,2.92,N,241690,500,125 억,,360211,N,N,0,N,00,N diff --git a/241710/price/prices-20241101.csv b/241710/price/prices-20241101.csv index afc56148f11b..293cd7f99809 100644 --- a/241710/price/prices-20241101.csv +++ b/241710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161120,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50300,-1600,5,-3.08,3662643700,71688,91.41,52000,53000,50100,67400,36400,51900,51096.76,9.54,0,-16603,53233,52566,51833,51166,50433,52200,50800,53,15500,500,37360,100,1,10680000,5372,24.07,3.17,12,0.67,2090.00,15874.00,98500,20240927,-48.93,31000,20240325,62.26,98500,-48.93,20240927,31000,62.26,20240325,98500,-48.93,20240927,31000,62.26,20240325,1.14,N,241710,500,53 억,,1018475,N,N,9,N,00,N +20241129,151136,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50600,-1300,5,-2.50,3312052900,64724,82.53,52000,53000,50100,67400,36400,51900,51171.90,9.54,0,-18218,53233,52566,51833,51166,50433,52200,50800,53,15500,500,37360,100,1,10680000,5404,24.21,3.19,12,0.61,2090.00,15874.00,98500,20240927,-48.63,31000,20240325,63.23,98500,-48.63,20240927,31000,63.23,20240325,98500,-48.63,20240927,31000,63.23,20240325,1.14,N,241710,500,53 억,,1018475,N,N,1,N,00,N +20241129,141138,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50700,-1200,5,-2.31,2305218800,44839,57.17,52000,53000,50600,67400,36400,51900,51410.98,9.54,0,-12162,53233,52566,51833,51166,50433,52200,50800,53,15500,500,37360,100,1,10680000,5415,24.26,3.19,12,0.42,2090.00,15874.00,98500,20240927,-48.53,31000,20240325,63.55,98500,-48.53,20240927,31000,63.55,20240325,98500,-48.53,20240927,31000,63.55,20240325,1.14,N,241710,500,53 억,,1018475,N,N,1,N,00,N +20241129,131133,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50900,-1000,5,-1.93,2083395400,40495,51.63,52000,53000,50600,67400,36400,51900,51448.17,9.54,0,-11609,53233,52566,51833,51166,50433,52200,50800,53,15500,500,37360,100,1,10680000,5436,24.35,3.21,12,0.38,2090.00,15874.00,98500,20240927,-48.32,31000,20240325,64.19,98500,-48.32,20240927,31000,64.19,20240325,98500,-48.32,20240927,31000,64.19,20240325,1.14,N,241710,500,53 억,,1018475,N,N,1,N,00,N +20241129,121136,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,51000,-900,5,-1.73,1935383000,37590,47.93,52000,53000,50600,67400,36400,51900,51486.60,9.54,0,-10924,53233,52566,51833,51166,50433,52200,50800,53,15500,500,37360,100,1,10680000,5447,24.40,3.21,12,0.35,2090.00,15874.00,98500,20240927,-48.22,31000,20240325,64.52,98500,-48.22,20240927,31000,64.52,20240325,98500,-48.22,20240927,31000,64.52,20240325,1.14,N,241710,500,53 억,,1018475,N,N,1,N,00,N +20241129,111137,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50900,-1000,5,-1.93,1597492900,30941,39.45,52000,53000,50600,67400,36400,51900,51630.26,9.54,0,-11325,53233,52566,51833,51166,50433,52200,50800,53,15500,500,37360,100,1,10680000,5436,24.35,3.21,12,0.29,2090.00,15874.00,98500,20240927,-48.32,31000,20240325,64.19,98500,-48.32,20240927,31000,64.19,20240325,98500,-48.32,20240927,31000,64.19,20240325,1.14,N,241710,500,53 억,,1018475,N,N,1,N,00,N +20241129,101130,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,51200,-700,5,-1.35,1318057800,25451,32.45,52000,53000,50700,67400,36400,51900,51788.04,9.54,0,-10497,53233,52566,51833,51166,50433,52200,50800,53,15500,500,37360,100,1,10680000,5468,24.50,3.23,12,0.24,2090.00,15874.00,98500,20240927,-48.02,31000,20240325,65.16,98500,-48.02,20240927,31000,65.16,20240325,98500,-48.02,20240927,31000,65.16,20240325,1.14,N,241710,500,53 억,,1018475,N,N,1,N,00,N +20241129,091135,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,51800,-100,5,-0.19,382272500,7332,9.35,52000,53000,51600,67400,36400,51900,52137.68,9.54,0,-2939,53233,52566,51833,51166,50433,52200,50800,53,15500,500,37360,100,1,10680000,5532,24.78,3.26,12,0.07,2090.00,15874.00,98500,20240927,-47.41,31000,20240325,67.10,98500,-47.41,20240927,31000,67.10,20240325,98500,-47.41,20240927,31000,67.10,20240325,1.14,N,241710,500,53 억,,1018475,N,N,1,N,00,N 20241128,161119,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,51900,-200,5,-0.38,4043855700,78131,63.55,52000,52500,51100,67700,36500,52100,51755.38,9.41,0,14217,54766,53432,52166,50832,49566,52800,50200,53,15600,500,37510,100,1,10680000,5543,24.83,3.27,12,0.73,2090.00,15874.00,98500,20240927,-47.31,31000,20240325,67.42,98500,-47.31,20240927,31000,67.42,20240325,98500,-47.31,20240927,31000,67.42,20240325,1.19,N,241710,500,53 억,,1005104,N,N,1,N,00,N 20241128,151141,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,51900,-200,5,-0.38,3799551900,73425,59.72,52000,52500,51100,67700,36500,52100,51747.36,9.41,0,12449,54766,53432,52166,50832,49566,52800,50200,53,15600,500,37510,100,1,10680000,5543,24.83,3.27,12,0.69,2090.00,15874.00,98500,20240927,-47.31,31000,20240325,67.42,98500,-47.31,20240927,31000,67.42,20240325,98500,-47.31,20240927,31000,67.42,20240325,1.19,N,241710,500,53 억,,1005104,N,N,21,N,00,N 20241128,141137,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52000,-100,5,-0.19,3309469700,64003,52.06,52000,52500,51100,67700,36500,52100,51708.00,9.41,0,13251,54766,53432,52166,50832,49566,52800,50200,53,15600,500,37510,100,1,10680000,5554,24.88,3.28,12,0.60,2090.00,15874.00,98500,20240927,-47.21,31000,20240325,67.74,98500,-47.21,20240927,31000,67.74,20240325,98500,-47.21,20240927,31000,67.74,20240325,1.19,N,241710,500,53 억,,1005104,N,N,21,N,00,N diff --git a/241770/price/prices-20241101.csv b/241770/price/prices-20241101.csv index 9dc6af5a2ef8..d0c30951ee38 100644 --- a/241770/price/prices-20241101.csv +++ b/241770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,20,2,0.26,51352960,6760,198.30,7710,7710,7510,9980,5380,7680,7596.59,0.00,0,-788,7940,7810,7720,7590,7500,7765,7545,53,2300,500,5060,10,1,10192640,785,-33.33,0.41,12,0.07,-231.00,18621.00,11360,20240415,-32.22,6810,20240805,13.07,11360,-32.22,20240415,6810,13.07,20240805,11360,-32.22,20240415,6810,13.07,20240805,0.88,N,241770,500,53 억,,0,N,N,0,N,00,N +20241129,151136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,-70,5,-0.91,41359680,5461,160.19,7710,7710,7510,9980,5380,7680,7573.65,0.00,0,-691,7940,7810,7720,7590,7500,7765,7545,53,2300,500,5060,10,1,10192640,776,-32.94,0.41,12,0.05,-231.00,18621.00,11360,20240415,-33.01,6810,20240805,11.75,11360,-33.01,20240415,6810,11.75,20240805,11360,-33.01,20240415,6810,11.75,20240805,0.88,N,241770,500,53 억,,0,N,N,0,N,00,N +20241129,141138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,-20,5,-0.26,30038460,3967,116.37,7710,7710,7510,9980,5380,7680,7572.08,0.00,0,-218,7940,7810,7720,7590,7500,7765,7545,53,2300,500,5060,10,1,10192640,781,-33.16,0.41,12,0.04,-231.00,18621.00,11360,20240415,-32.57,6810,20240805,12.48,11360,-32.57,20240415,6810,12.48,20240805,11360,-32.57,20240415,6810,12.48,20240805,0.88,N,241770,500,53 억,,0,N,N,0,N,00,N +20241129,131133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,-160,5,-2.08,24337670,3218,94.40,7710,7710,7510,9980,5380,7680,7562.98,0.00,0,22,7940,7810,7720,7590,7500,7765,7545,53,2300,500,5060,10,1,10192640,766,-32.55,0.40,12,0.03,-231.00,18621.00,11360,20240415,-33.80,6810,20240805,10.43,11360,-33.80,20240415,6810,10.43,20240805,11360,-33.80,20240415,6810,10.43,20240805,0.88,N,241770,500,53 억,,0,N,N,0,N,00,N +20241129,121136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7570,-110,5,-1.43,17720450,2339,68.61,7710,7710,7510,9980,5380,7680,7576.08,0.00,0,6,7940,7810,7720,7590,7500,7765,7545,53,2300,500,5060,10,1,10192640,772,-32.77,0.41,12,0.02,-231.00,18621.00,11360,20240415,-33.36,6810,20240805,11.16,11360,-33.36,20240415,6810,11.16,20240805,11360,-33.36,20240415,6810,11.16,20240805,0.88,N,241770,500,53 억,,0,N,N,0,N,00,N +20241129,111138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,-160,5,-2.08,14846360,1958,57.44,7710,7710,7510,9980,5380,7680,7582.41,0.00,0,25,7940,7810,7720,7590,7500,7765,7545,53,2300,500,5060,10,1,10192640,766,-32.55,0.40,12,0.02,-231.00,18621.00,11360,20240415,-33.80,6810,20240805,10.43,11360,-33.80,20240415,6810,10.43,20240805,11360,-33.80,20240415,6810,10.43,20240805,0.88,N,241770,500,53 억,,0,N,N,0,N,00,N +20241129,101131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,-30,5,-0.39,9545840,1257,36.87,7710,7710,7510,9980,5380,7680,7594.14,0.00,0,141,7940,7810,7720,7590,7500,7765,7545,53,2300,500,5060,10,1,10192640,780,-33.12,0.41,12,0.01,-231.00,18621.00,11360,20240415,-32.66,6810,20240805,12.33,11360,-32.66,20240415,6810,12.33,20240805,11360,-32.66,20240415,6810,12.33,20240805,0.88,N,241770,500,53 억,,0,N,N,0,N,00,N +20241129,091135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,0,3,0.00,2395360,311,9.12,7710,7710,7680,9980,5380,7680,7702.12,0.00,0,-15,7940,7810,7720,7590,7500,7765,7545,53,2300,500,5060,10,1,10192640,783,-33.25,0.41,12,0.00,-231.00,18621.00,11360,20240415,-32.39,6810,20240805,12.78,11360,-32.39,20240415,6810,12.78,20240805,11360,-32.39,20240415,6810,12.78,20240805,0.88,N,241770,500,53 억,,0,N,N,0,N,00,N 20241128,161120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,-60,5,-0.78,25579190,3309,37.28,7740,7850,7630,10060,5420,7740,7730.19,0.00,0,-70,8073,7906,7673,7506,7273,7790,7390,53,2320,500,5100,10,1,10192640,783,-33.25,0.41,12,0.03,-231.00,18621.00,11360,20240415,-32.39,6810,20240805,12.78,11360,-32.39,20240415,6810,12.78,20240805,11360,-32.39,20240415,6810,12.78,20240805,0.92,N,241770,500,53 억,,0,N,N,0,N,00,N 20241128,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,-40,5,-0.52,17264820,2228,25.10,7740,7850,7630,10060,5420,7740,7749.02,0.00,0,-17,8073,7906,7673,7506,7273,7790,7390,53,2320,500,5100,10,1,10192640,785,-33.33,0.41,12,0.02,-231.00,18621.00,11360,20240415,-32.22,6810,20240805,13.07,11360,-32.22,20240415,6810,13.07,20240805,11360,-32.22,20240415,6810,13.07,20240805,0.92,N,241770,500,53 억,,0,N,N,0,N,00,N 20241128,141138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,-40,5,-0.52,16803690,2168,24.43,7740,7850,7630,10060,5420,7740,7750.78,0.00,0,-15,8073,7906,7673,7506,7273,7790,7390,53,2320,500,5100,10,1,10192640,785,-33.33,0.41,12,0.02,-231.00,18621.00,11360,20240415,-32.22,6810,20240805,13.07,11360,-32.22,20240415,6810,13.07,20240805,11360,-32.22,20240415,6810,13.07,20240805,0.92,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20241101.csv b/241790/price/prices-20241101.csv index a8d0d45f508f..c1d5b1f90d61 100644 --- a/241790/price/prices-20241101.csv +++ b/241790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-155,5,-3.14,108150590,22525,154.84,4895,4930,4755,6420,3460,4940,4801.36,0.74,0,-5427,5073,5006,4943,4876,4813,4975,4845,50,1480,500,3450,5,1,10002634,479,3.69,0.45,12,0.23,1298.00,10702.00,14400,20231219,-66.77,4510,20241114,6.10,13410,-64.32,20240124,4510,6.10,20241114,14400,-66.77,20231219,4510,6.10,20241114,3.52,N,241790,500,50 억,,73708,N,N,0,N,00,N +20241129,151137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4775,-165,5,-3.34,104700435,21803,149.88,4895,4930,4755,6420,3460,4940,4802.11,0.74,0,-5097,5073,5006,4943,4876,4813,4975,4845,50,1480,500,3450,5,1,10002634,478,3.68,0.45,12,0.22,1298.00,10702.00,14400,20231219,-66.84,4510,20241114,5.88,13410,-64.39,20240124,4510,5.88,20241114,14400,-66.84,20231219,4510,5.88,20241114,3.52,N,241790,500,50 억,,73708,N,N,0,N,00,N +20241129,141139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4780,-160,5,-3.24,94497830,19670,135.22,4895,4930,4760,6420,3460,4940,4804.16,0.74,0,-4970,5073,5006,4943,4876,4813,4975,4845,50,1480,500,3450,5,1,10002634,478,3.68,0.45,12,0.20,1298.00,10702.00,14400,20231219,-66.81,4510,20241114,5.99,13410,-64.35,20240124,4510,5.99,20241114,14400,-66.81,20231219,4510,5.99,20241114,3.52,N,241790,500,50 억,,73708,N,N,0,N,00,N +20241129,131133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4790,-150,5,-3.04,69343200,14414,99.09,4895,4930,4760,6420,3460,4940,4810.82,0.74,0,-3653,5073,5006,4943,4876,4813,4975,4845,50,1480,500,3450,5,1,10002634,479,3.69,0.45,12,0.14,1298.00,10702.00,14400,20231219,-66.74,4510,20241114,6.21,13410,-64.28,20240124,4510,6.21,20241114,14400,-66.74,20231219,4510,6.21,20241114,3.52,N,241790,500,50 억,,73708,N,N,0,N,00,N +20241129,121136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4810,-130,5,-2.63,60411410,12561,86.35,4895,4930,4760,6420,3460,4940,4809.44,0.74,0,-2899,5073,5006,4943,4876,4813,4975,4845,50,1480,500,3450,5,1,10002634,481,3.71,0.45,12,0.13,1298.00,10702.00,14400,20231219,-66.60,4510,20241114,6.65,13410,-64.13,20240124,4510,6.65,20241114,14400,-66.60,20231219,4510,6.65,20241114,3.52,N,241790,500,50 억,,73708,N,N,0,N,00,N +20241129,111138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,-135,5,-2.73,51126045,10617,72.98,4895,4930,4760,6420,3460,4940,4815.49,0.74,0,-3126,5073,5006,4943,4876,4813,4975,4845,50,1480,500,3450,5,1,10002634,481,3.70,0.45,12,0.11,1298.00,10702.00,14400,20231219,-66.63,4510,20241114,6.54,13410,-64.17,20240124,4510,6.54,20241114,14400,-66.63,20231219,4510,6.54,20241114,3.52,N,241790,500,50 억,,73708,N,N,0,N,00,N +20241129,101131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-140,5,-2.83,41856005,8674,59.63,4895,4930,4770,6420,3460,4940,4825.46,0.74,0,-2830,5073,5006,4943,4876,4813,4975,4845,50,1480,500,3450,5,1,10002634,480,3.70,0.45,12,0.09,1298.00,10702.00,14400,20231219,-66.67,4510,20241114,6.43,13410,-64.21,20240124,4510,6.43,20241114,14400,-66.67,20231219,4510,6.43,20241114,3.52,N,241790,500,50 억,,73708,N,N,0,N,00,N +20241129,091136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,-105,5,-2.13,9085260,1865,12.82,4895,4930,4835,6420,3460,4940,4871.45,0.74,0,-96,5073,5006,4943,4876,4813,4975,4845,50,1480,500,3450,5,1,10002634,484,3.72,0.45,12,0.02,1298.00,10702.00,14400,20231219,-66.42,4510,20241114,7.21,13410,-63.94,20240124,4510,7.21,20241114,14400,-66.42,20231219,4510,7.21,20241114,3.52,N,241790,500,50 억,,73708,N,N,0,N,00,N 20241128,161120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,-55,5,-1.10,59755250,12139,127.02,4950,5010,4880,6490,3500,4995,4922.53,0.76,0,-1936,5195,5095,5020,4920,4845,5057,4882,50,1495,500,3490,5,1,10002634,494,3.81,0.46,12,0.12,1298.00,10702.00,14400,20231219,-65.69,4510,20241114,9.53,13410,-63.16,20240124,4510,9.53,20241114,14400,-65.69,20231219,4510,9.53,20241114,3.52,N,241790,500,50 억,,75531,N,N,0,N,00,N 20241128,151142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4910,-85,5,-1.70,57598425,11702,122.44,4950,5010,4880,6490,3500,4995,4922.10,0.76,0,-1689,5195,5095,5020,4920,4845,5057,4882,50,1495,500,3490,5,1,10002634,491,3.78,0.46,12,0.12,1298.00,10702.00,14400,20231219,-65.90,4510,20241114,8.87,13410,-63.39,20240124,4510,8.87,20241114,14400,-65.90,20231219,4510,8.87,20241114,3.52,N,241790,500,50 억,,75531,N,N,0,N,00,N 20241128,141138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4920,-75,5,-1.50,46726555,9480,99.19,4950,5010,4880,6490,3500,4995,4928.96,0.76,0,-1780,5195,5095,5020,4920,4845,5057,4882,50,1495,500,3490,5,1,10002634,492,3.79,0.46,12,0.09,1298.00,10702.00,14400,20231219,-65.83,4510,20241114,9.09,13410,-63.31,20240124,4510,9.09,20241114,14400,-65.83,20231219,4510,9.09,20241114,3.52,N,241790,500,50 억,,75531,N,N,0,N,00,N diff --git a/241820/price/prices-20241101.csv b/241820/price/prices-20241101.csv index ea01f85b5700..0c45d1eb5493 100644 --- a/241820/price/prices-20241101.csv +++ b/241820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161121,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,664,-10,5,-1.48,116094148,172940,245.28,699,699,664,876,472,674,671.30,0.00,0,-36858,699,686,680,667,661,683,664,296,202,500,400,1,1,59171967,393,-1.48,0.96,12,0.29,-449.00,689.00,4385,20231218,-84.86,664,20241129,0.00,3875,-82.86,20240102,664,0.00,20241129,4385,-84.86,20231218,664,0.00,20241129,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241129,151137,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,670,-4,5,-0.59,114313450,170265,241.48,699,699,664,876,472,674,671.39,0.00,0,-34492,699,686,680,667,661,683,664,296,202,500,400,1,1,59171967,396,-1.49,0.97,12,0.29,-449.00,689.00,4385,20231218,-84.72,664,20241129,0.90,3875,-82.71,20240102,664,0.90,20241129,4385,-84.72,20231218,664,0.90,20241129,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241129,141139,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,672,-2,5,-0.30,95461422,142029,201.44,699,699,666,876,472,674,672.13,0.00,0,-23310,699,686,680,667,661,683,664,296,202,500,400,1,1,59171967,398,-1.50,0.98,12,0.24,-449.00,689.00,4385,20231218,-84.68,666,20241129,0.90,3875,-82.66,20240102,666,0.90,20241129,4385,-84.68,20231218,666,0.90,20241129,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241129,131134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,671,-3,5,-0.45,79295773,117875,167.18,699,699,667,876,472,674,672.71,0.00,0,-12935,699,686,680,667,661,683,664,296,202,500,400,1,1,59171967,397,-1.49,0.97,12,0.20,-449.00,689.00,4385,20231218,-84.70,666,20241122,0.75,3875,-82.68,20240102,666,0.75,20241122,4385,-84.70,20231218,666,0.75,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241129,121137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,674,0,3,0.00,75302041,111936,158.76,699,699,667,876,472,674,672.72,0.00,0,-11953,699,686,680,667,661,683,664,296,202,500,400,1,1,59171967,399,-1.50,0.98,12,0.19,-449.00,689.00,4385,20231218,-84.63,666,20241122,1.20,3875,-82.61,20240102,666,1.20,20241122,4385,-84.63,20231218,666,1.20,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241129,111138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,674,0,3,0.00,70069043,104169,147.74,699,699,667,876,472,674,672.65,0.00,0,-12180,699,686,680,667,661,683,664,296,202,500,400,1,1,59171967,399,-1.50,0.98,12,0.18,-449.00,689.00,4385,20231218,-84.63,666,20241122,1.20,3875,-82.61,20240102,666,1.20,20241122,4385,-84.63,20231218,666,1.20,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241129,101131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,670,-4,5,-0.59,57604043,85688,121.53,699,699,667,876,472,674,672.25,0.00,0,-8311,699,686,680,667,661,683,664,296,202,500,400,1,1,59171967,396,-1.49,0.97,12,0.14,-449.00,689.00,4385,20231218,-84.72,666,20241122,0.60,3875,-82.71,20240102,666,0.60,20241122,4385,-84.72,20231218,666,0.60,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241129,091136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,671,-3,5,-0.45,10517608,15444,21.90,699,699,671,876,472,674,681.02,0.00,0,-10205,699,686,680,667,661,683,664,296,202,500,400,1,1,59171967,397,-1.49,0.97,12,0.03,-449.00,689.00,4385,20231218,-84.70,666,20241122,0.75,3875,-82.68,20240102,666,0.75,20241122,4385,-84.70,20231218,666,0.75,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241128,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,674,-2,5,-0.30,46951153,68706,25.54,682,693,674,878,474,676,683.42,0.00,0,-803,720,698,687,665,654,692,659,296,202,500,400,1,1,59171967,399,-1.50,0.98,12,0.12,-449.00,689.00,4385,20231218,-84.63,666,20241122,1.20,3875,-82.61,20240102,666,1.20,20241122,4385,-84.63,20231218,666,1.20,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241128,151142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,681,5,2,0.74,37389446,54568,20.28,682,693,680,878,474,676,685.19,0.00,0,708,720,698,687,665,654,692,659,296,202,500,400,1,1,59171967,403,-1.52,0.99,12,0.09,-449.00,689.00,4385,20231218,-84.47,666,20241122,2.25,3875,-82.43,20240102,666,2.25,20241122,4385,-84.47,20231218,666,2.25,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241128,141138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,689,13,2,1.92,35759446,52184,19.40,682,693,680,878,474,676,685.26,0.00,0,704,720,698,687,665,654,692,659,296,202,500,400,1,1,59171967,408,-1.53,1.00,12,0.09,-449.00,689.00,4385,20231218,-84.29,666,20241122,3.45,3875,-82.22,20240102,666,3.45,20241122,4385,-84.29,20231218,666,3.45,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20241101.csv b/241840/price/prices-20241101.csv index b993786635d3..6512a8cb0876 100644 --- a/241840/price/prices-20241101.csv +++ b/241840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161122,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,-110,5,-1.36,652822940,82636,43.58,8030,8100,7700,10490,5650,8070,7899.94,1.58,0,-6141,8916,8492,7976,7552,7036,8705,7765,48,2420,500,5640,10,1,9539994,759,15.46,1.08,12,0.87,515.00,7356.00,14360,20240103,-44.57,6240,20240909,27.56,14360,-44.57,20240103,6240,27.56,20240909,14360,-44.57,20240103,6240,27.56,20240909,1.85,N,241840,500,47 억,,150397,N,N,0,N,00,N +20241129,151137,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7940,-130,5,-1.61,641423840,81201,42.82,8030,8100,7700,10490,5650,8070,7899.19,1.58,0,-5982,8916,8492,7976,7552,7036,8705,7765,48,2420,500,5640,10,1,9539994,757,15.42,1.08,12,0.85,515.00,7356.00,14360,20240103,-44.71,6240,20240909,27.24,14360,-44.71,20240103,6240,27.24,20240909,14360,-44.71,20240103,6240,27.24,20240909,1.85,N,241840,500,47 억,,150397,N,N,0,N,00,N +20241129,141139,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7940,-130,5,-1.61,595162520,75371,39.75,8030,8100,7700,10490,5650,8070,7896.41,1.58,0,-5744,8916,8492,7976,7552,7036,8705,7765,48,2420,500,5640,10,1,9539994,757,15.42,1.08,12,0.79,515.00,7356.00,14360,20240103,-44.71,6240,20240909,27.24,14360,-44.71,20240103,6240,27.24,20240909,14360,-44.71,20240103,6240,27.24,20240909,1.85,N,241840,500,47 억,,150397,N,N,0,N,00,N +20241129,131134,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7980,-90,5,-1.12,537666990,68160,35.94,8030,8100,7700,10490,5650,8070,7888.28,1.58,0,-6270,8916,8492,7976,7552,7036,8705,7765,48,2420,500,5640,10,1,9539994,761,15.50,1.08,12,0.71,515.00,7356.00,14360,20240103,-44.43,6240,20240909,27.88,14360,-44.43,20240103,6240,27.88,20240909,14360,-44.43,20240103,6240,27.88,20240909,1.85,N,241840,500,47 억,,150397,N,N,0,N,00,N +20241129,121137,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8020,-50,5,-0.62,488076510,61961,32.67,8030,8060,7700,10490,5650,8070,7877.12,1.58,0,-6930,8916,8492,7976,7552,7036,8705,7765,48,2420,500,5640,10,1,9539994,765,15.57,1.09,12,0.65,515.00,7356.00,14360,20240103,-44.15,6240,20240909,28.53,14360,-44.15,20240103,6240,28.53,20240909,14360,-44.15,20240103,6240,28.53,20240909,1.85,N,241840,500,47 억,,150397,N,N,0,N,00,N +20241129,111139,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7930,-140,5,-1.73,436484970,55481,29.26,8030,8060,7700,10490,5650,8070,7867.25,1.58,0,-6754,8916,8492,7976,7552,7036,8705,7765,48,2420,500,5640,10,1,9539994,757,15.40,1.08,12,0.58,515.00,7356.00,14360,20240103,-44.78,6240,20240909,27.08,14360,-44.78,20240103,6240,27.08,20240909,14360,-44.78,20240103,6240,27.08,20240909,1.85,N,241840,500,47 억,,150397,N,N,0,N,00,N +20241129,101132,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7810,-260,5,-3.22,342930430,43670,23.03,8030,8060,7700,10490,5650,8070,7852.71,1.58,0,-6224,8916,8492,7976,7552,7036,8705,7765,48,2420,500,5640,10,1,9539994,745,15.17,1.06,12,0.46,515.00,7356.00,14360,20240103,-45.61,6240,20240909,25.16,14360,-45.61,20240103,6240,25.16,20240909,14360,-45.61,20240103,6240,25.16,20240909,1.85,N,241840,500,47 억,,150397,N,N,0,N,00,N +20241129,091136,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7970,-100,5,-1.24,48850270,6115,3.22,8030,8060,7940,10490,5650,8070,7988.45,1.58,0,843,8916,8492,7976,7552,7036,8705,7765,48,2420,500,5640,10,1,9539994,760,15.48,1.08,12,0.06,515.00,7356.00,14360,20240103,-44.50,6240,20240909,27.72,14360,-44.50,20240103,6240,27.72,20240909,14360,-44.50,20240103,6240,27.72,20240909,1.85,N,241840,500,47 억,,150397,N,N,0,N,00,N 20241128,161121,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8070,640,2,8.61,1475040450,184735,458.73,7460,8400,7460,9650,5210,7430,7984.19,1.48,0,9785,7730,7580,7290,7140,6850,7655,7215,48,2220,500,5200,10,1,9539994,770,15.67,1.10,12,1.94,515.00,7356.00,14360,20240103,-43.80,6240,20240909,29.33,14360,-43.80,20240103,6240,29.33,20240909,14360,-43.80,20240103,6240,29.33,20240909,1.83,N,241840,500,47 억,,141158,N,N,0,N,00,N 20241128,151142,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,960,2,12.92,1169976080,147377,365.96,7460,8400,7460,9650,5210,7430,7938.66,1.48,0,7071,7730,7580,7290,7140,6850,7655,7215,48,2220,500,5200,10,1,9539994,800,16.29,1.14,12,1.54,515.00,7356.00,14360,20240103,-41.57,6240,20240909,34.46,14360,-41.57,20240103,6240,34.46,20240909,14360,-41.57,20240103,6240,34.46,20240909,1.83,N,241840,500,47 억,,141158,N,N,0,N,00,N 20241128,141139,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7940,510,2,6.86,552367950,71655,177.93,7460,7950,7460,9650,5210,7430,7708.71,1.48,0,2964,7730,7580,7290,7140,6850,7655,7215,48,2220,500,5200,10,1,9539994,757,15.42,1.08,12,0.75,515.00,7356.00,14360,20240103,-44.71,6240,20240909,27.24,14360,-44.71,20240103,6240,27.24,20240909,14360,-44.71,20240103,6240,27.24,20240909,1.83,N,241840,500,47 억,,141158,N,N,0,N,00,N diff --git a/242040/price/prices-20241101.csv b/242040/price/prices-20241101.csv index 2bf0531c26cc..e008b279ac96 100644 --- a/242040/price/prices-20241101.csv +++ b/242040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1557,-47,5,-2.93,188016086,121306,91.91,1585,1590,1535,2085,1123,1604,1549.93,0.43,0,-24320,1632,1617,1589,1574,1546,1625,1582,35,481,100,990,1,1,34606264,539,-17.11,1.26,12,0.35,-91.00,1238.00,2915,20240119,-46.59,1450,20241114,7.38,2915,-46.59,20240119,1450,7.38,20241114,2915,-46.59,20240119,1450,7.38,20241114,5.16,N,242040,100,34 억,,148450,N,N,0,N,00,N +20241129,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1541,-63,5,-3.93,180762370,116627,88.37,1585,1590,1535,2085,1123,1604,1549.92,0.43,0,-22575,1632,1617,1589,1574,1546,1625,1582,35,481,100,990,1,1,34606264,533,-16.93,1.24,12,0.34,-91.00,1238.00,2915,20240119,-47.14,1450,20241114,6.28,2915,-47.14,20240119,1450,6.28,20241114,2915,-47.14,20240119,1450,6.28,20241114,5.16,N,242040,100,34 억,,148450,N,N,0,N,00,N +20241129,141140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1546,-58,5,-3.62,154588120,99650,75.50,1585,1590,1535,2085,1123,1604,1551.31,0.43,0,-18418,1632,1617,1589,1574,1546,1625,1582,35,481,100,990,1,1,34606264,535,-16.99,1.25,12,0.29,-91.00,1238.00,2915,20240119,-46.96,1450,20241114,6.62,2915,-46.96,20240119,1450,6.62,20241114,2915,-46.96,20240119,1450,6.62,20241114,5.16,N,242040,100,34 억,,148450,N,N,0,N,00,N +20241129,131134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1554,-50,5,-3.12,117980718,75940,57.54,1585,1590,1535,2085,1123,1604,1553.60,0.43,0,-19387,1632,1617,1589,1574,1546,1625,1582,35,481,100,990,1,1,34606264,538,-17.08,1.26,12,0.22,-91.00,1238.00,2915,20240119,-46.69,1450,20241114,7.17,2915,-46.69,20240119,1450,7.17,20241114,2915,-46.69,20240119,1450,7.17,20241114,5.16,N,242040,100,34 억,,148450,N,N,0,N,00,N +20241129,121137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1552,-52,5,-3.24,116456670,74957,56.79,1585,1590,1535,2085,1123,1604,1553.65,0.43,0,-18530,1632,1617,1589,1574,1546,1625,1582,35,481,100,990,1,1,34606264,537,-17.05,1.25,12,0.22,-91.00,1238.00,2915,20240119,-46.76,1450,20241114,7.03,2915,-46.76,20240119,1450,7.03,20241114,2915,-46.76,20240119,1450,7.03,20241114,5.16,N,242040,100,34 억,,148450,N,N,0,N,00,N +20241129,111139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1548,-56,5,-3.49,113050862,72757,55.13,1585,1590,1535,2085,1123,1604,1553.81,0.43,0,-17792,1632,1617,1589,1574,1546,1625,1582,35,481,100,990,1,1,34606264,536,-17.01,1.25,12,0.21,-91.00,1238.00,2915,20240119,-46.90,1450,20241114,6.76,2915,-46.90,20240119,1450,6.76,20241114,2915,-46.90,20240119,1450,6.76,20241114,5.16,N,242040,100,34 억,,148450,N,N,0,N,00,N +20241129,101132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1542,-62,5,-3.87,104381955,67164,50.89,1585,1590,1535,2085,1123,1604,1554.13,0.43,0,-17667,1632,1617,1589,1574,1546,1625,1582,35,481,100,990,1,1,34606264,534,-16.95,1.25,12,0.19,-91.00,1238.00,2915,20240119,-47.10,1450,20241114,6.34,2915,-47.10,20240119,1450,6.34,20241114,2915,-47.10,20240119,1450,6.34,20241114,5.16,N,242040,100,34 억,,148450,N,N,0,N,00,N +20241129,091137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1579,-25,5,-1.56,10551516,6701,5.08,1585,1590,1565,2085,1123,1604,1574.61,0.43,0,-4104,1632,1617,1589,1574,1546,1625,1582,35,481,100,990,1,1,34606264,546,-17.35,1.28,12,0.02,-91.00,1238.00,2915,20240119,-45.83,1450,20241114,8.90,2915,-45.83,20240119,1450,8.90,20241114,2915,-45.83,20240119,1450,8.90,20241114,5.16,N,242040,100,34 억,,148450,N,N,0,N,00,N 20241128,161121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1604,15,2,0.94,206669097,130573,112.60,1589,1604,1561,2065,1113,1589,1582.68,0.43,0,552,1639,1613,1564,1538,1489,1627,1552,35,476,100,980,1,1,34606264,555,-17.63,1.30,12,0.38,-91.00,1238.00,2915,20240119,-44.97,1450,20241114,10.62,2915,-44.97,20240119,1450,10.62,20241114,2915,-44.97,20240119,1450,10.62,20241114,5.16,N,242040,100,34 억,,147653,N,N,16,N,00,N 20241128,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1581,-8,5,-0.50,178495591,112967,97.42,1589,1595,1561,2065,1113,1589,1580.00,0.43,0,610,1639,1613,1564,1538,1489,1627,1552,35,476,100,980,1,1,34606264,547,-17.37,1.28,12,0.33,-91.00,1238.00,2915,20240119,-45.76,1450,20241114,9.03,2915,-45.76,20240119,1450,9.03,20241114,2915,-45.76,20240119,1450,9.03,20241114,5.16,N,242040,100,34 억,,147653,N,N,16,N,00,N 20241128,141139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1577,-12,5,-0.76,137418886,87106,75.12,1589,1595,1561,2065,1113,1589,1577.49,0.43,0,3696,1639,1613,1564,1538,1489,1627,1552,35,476,100,980,1,1,34606264,546,-17.33,1.27,12,0.25,-91.00,1238.00,2915,20240119,-45.90,1450,20241114,8.76,2915,-45.90,20240119,1450,8.76,20241114,2915,-45.90,20240119,1450,8.76,20241114,5.16,N,242040,100,34 억,,147653,N,N,16,N,00,N diff --git a/243070/price/prices-20241101.csv b/243070/price/prices-20241101.csv index 2a8392f525a1..131c6a3c084c 100644 --- a/243070/price/prices-20241101.csv +++ b/243070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161122,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24400,-650,5,-2.59,638510150,26004,136.70,25050,25250,24350,32550,17550,25050,24554.42,20.28,0,-3289,26283,25666,25183,24566,24083,25975,24875,60,7500,500,18530,50,1,11979665,2923,5.79,0.88,12,0.22,4213.00,27727.00,42900,20231123,-43.12,23550,20241115,3.61,40350,-39.53,20240111,23550,3.61,20241115,40350,-39.53,20240111,23550,3.61,20241115,0.95,N,243070,500,59 억,,2429232,N,N,35,N,00,N +20241129,151138,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24400,-650,5,-2.59,610102750,24840,130.59,25050,25250,24350,32550,17550,25050,24561.30,20.28,0,-3062,26283,25666,25183,24566,24083,25975,24875,60,7500,500,18530,50,1,11979665,2923,5.79,0.88,12,0.21,4213.00,27727.00,42900,20231123,-43.12,23550,20241115,3.61,40350,-39.53,20240111,23550,3.61,20241115,40350,-39.53,20240111,23550,3.61,20241115,0.95,N,243070,500,59 억,,2429232,N,N,28,N,00,N +20241129,141140,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24600,-450,5,-1.80,565034150,23000,120.91,25050,25250,24350,32550,17550,25050,24566.70,20.28,0,-1859,26283,25666,25183,24566,24083,25975,24875,60,7500,500,18530,50,1,11979665,2947,5.84,0.89,12,0.19,4213.00,27727.00,42900,20231123,-42.66,23550,20241115,4.46,40350,-39.03,20240111,23550,4.46,20241115,40350,-39.03,20240111,23550,4.46,20241115,0.95,N,243070,500,59 억,,2429232,N,N,28,N,00,N +20241129,131134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24650,-400,5,-1.60,547166500,22272,117.09,25050,25250,24350,32550,17550,25050,24567.46,20.28,0,-1855,26283,25666,25183,24566,24083,25975,24875,60,7500,500,18530,50,1,11979665,2953,5.85,0.89,12,0.19,4213.00,27727.00,42900,20231123,-42.54,23550,20241115,4.67,40350,-38.91,20240111,23550,4.67,20241115,40350,-38.91,20240111,23550,4.67,20241115,0.95,N,243070,500,59 억,,2429232,N,N,28,N,00,N +20241129,121138,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24500,-550,5,-2.20,504745100,20545,108.01,25050,25250,24350,32550,17550,25050,24567.78,20.28,0,-1136,26283,25666,25183,24566,24083,25975,24875,60,7500,500,18530,50,1,11979665,2935,5.82,0.88,12,0.17,4213.00,27727.00,42900,20231123,-42.89,23550,20241115,4.03,40350,-39.28,20240111,23550,4.03,20241115,40350,-39.28,20240111,23550,4.03,20241115,0.95,N,243070,500,59 억,,2429232,N,N,28,N,00,N +20241129,111139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24500,-550,5,-2.20,397391250,16150,84.90,25050,25250,24350,32550,17550,25050,24606.27,20.28,0,-1135,26283,25666,25183,24566,24083,25975,24875,60,7500,500,18530,50,1,11979665,2935,5.82,0.88,12,0.13,4213.00,27727.00,42900,20231123,-42.89,23550,20241115,4.03,40350,-39.28,20240111,23550,4.03,20241115,40350,-39.28,20240111,23550,4.03,20241115,0.95,N,243070,500,59 억,,2429232,N,N,28,N,00,N +20241129,101132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24650,-400,5,-1.60,252020150,10222,53.74,25050,25250,24350,32550,17550,25050,24654.68,20.28,0,-1804,26283,25666,25183,24566,24083,25975,24875,60,7500,500,18530,50,1,11979665,2953,5.85,0.89,12,0.09,4213.00,27727.00,42900,20231123,-42.54,23550,20241115,4.67,40350,-38.91,20240111,23550,4.67,20241115,40350,-38.91,20240111,23550,4.67,20241115,0.95,N,243070,500,59 억,,2429232,N,N,28,N,00,N +20241129,091137,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,-150,5,-0.60,15011300,600,3.15,25050,25250,24850,32550,17550,25050,25018.83,20.28,0,-365,26283,25666,25183,24566,24083,25975,24875,60,7500,500,18530,50,1,11979665,2983,5.91,0.90,12,0.01,4213.00,27727.00,42900,20231123,-41.96,23550,20241115,5.73,40350,-38.29,20240111,23550,5.73,20241115,40350,-38.29,20240111,23550,5.73,20241115,0.95,N,243070,500,59 억,,2429232,N,N,28,N,00,N 20241128,161121,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25050,300,2,1.21,477793850,19011,138.32,24750,25800,24700,32150,17350,24750,25132.52,20.25,0,2938,25450,25100,24900,24550,24350,25025,24475,60,7400,500,18310,50,1,11979665,3001,5.95,0.90,12,0.16,4213.00,27727.00,42900,20231123,-41.61,23550,20241115,6.37,40350,-37.92,20240111,23550,6.37,20241115,40350,-37.92,20240111,23550,6.37,20241115,0.95,N,243070,500,59 억,,2426317,N,N,28,N,00,N 20241128,151143,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25200,450,2,1.82,469247500,18670,135.84,24750,25800,24700,32150,17350,24750,25133.77,20.25,0,2828,25450,25100,24900,24550,24350,25025,24475,60,7400,500,18310,50,1,11979665,3019,5.98,0.91,12,0.16,4213.00,27727.00,42900,20231123,-41.26,23550,20241115,7.01,40350,-37.55,20240111,23550,7.01,20241115,40350,-37.55,20240111,23550,7.01,20241115,0.95,N,243070,500,59 억,,2426317,N,N,3,N,00,N 20241128,141139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25250,500,2,2.02,293194000,11664,84.87,24750,25800,24700,32150,17350,24750,25136.66,20.25,0,1775,25450,25100,24900,24550,24350,25025,24475,60,7400,500,18310,50,1,11979665,3025,5.99,0.91,12,0.10,4213.00,27727.00,42900,20231123,-41.14,23550,20241115,7.22,40350,-37.42,20240111,23550,7.22,20241115,40350,-37.42,20240111,23550,7.22,20241115,0.95,N,243070,500,59 억,,2426317,N,N,3,N,00,N diff --git a/243840/price/prices-20241101.csv b/243840/price/prices-20241101.csv index f436b00fe8a5..cfbe832046a6 100644 --- a/243840/price/prices-20241101.csv +++ b/243840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161123,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5520,-350,5,-5.96,465455320,83261,159.16,5870,5870,5510,7630,4110,5870,5590.42,6.40,0,-39685,5963,5916,5853,5806,5743,5940,5830,195,1760,500,4340,10,1,38919035,2148,8.14,0.75,12,0.21,678.00,7407.00,13060,20240327,-57.73,5300,20241115,4.15,13060,-57.73,20240327,5300,4.15,20241115,65300,-91.55,20240327,5300,4.15,20241115,2.10,N,243840,500,194 억,,2490474,N,N,546,N,00,N +20241129,151138,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5520,-350,5,-5.96,426536490,76209,145.68,5870,5870,5510,7630,4110,5870,5596.93,6.40,0,-37451,5963,5916,5853,5806,5743,5940,5830,195,1760,500,4340,10,1,38919035,2148,8.14,0.75,12,0.20,678.00,7407.00,13060,20240327,-57.73,5300,20241115,4.15,13060,-57.73,20240327,5300,4.15,20241115,65300,-91.55,20240327,5300,4.15,20241115,2.10,N,243840,500,194 억,,2490474,N,N,220,N,00,N +20241129,141140,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5570,-300,5,-5.11,340750350,60744,116.12,5870,5870,5550,7630,4110,5870,5609.61,6.40,0,-29556,5963,5916,5853,5806,5743,5940,5830,195,1760,500,4340,10,1,38919035,2168,8.22,0.75,12,0.16,678.00,7407.00,13060,20240327,-57.35,5300,20241115,5.09,13060,-57.35,20240327,5300,5.09,20241115,65300,-91.47,20240327,5300,5.09,20241115,2.10,N,243840,500,194 억,,2490474,N,N,220,N,00,N +20241129,131135,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5590,-280,5,-4.77,282397360,50289,96.13,5870,5870,5550,7630,4110,5870,5615.49,6.40,0,-22700,5963,5916,5853,5806,5743,5940,5830,195,1760,500,4340,10,1,38919035,2176,8.24,0.75,12,0.13,678.00,7407.00,13060,20240327,-57.20,5300,20241115,5.47,13060,-57.20,20240327,5300,5.47,20241115,65300,-91.44,20240327,5300,5.47,20241115,2.10,N,243840,500,194 억,,2490474,N,N,220,N,00,N +20241129,121138,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5570,-300,5,-5.11,269185170,47923,91.61,5870,5870,5550,7630,4110,5870,5617.04,6.40,0,-22723,5963,5916,5853,5806,5743,5940,5830,195,1760,500,4340,10,1,38919035,2168,8.22,0.75,12,0.12,678.00,7407.00,13060,20240327,-57.35,5300,20241115,5.09,13060,-57.35,20240327,5300,5.09,20241115,65300,-91.47,20240327,5300,5.09,20241115,2.10,N,243840,500,194 억,,2490474,N,N,220,N,00,N +20241129,111140,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5570,-300,5,-5.11,224313800,39860,76.20,5870,5870,5550,7630,4110,5870,5627.54,6.40,0,-16536,5963,5916,5853,5806,5743,5940,5830,195,1760,500,4340,10,1,38919035,2168,8.22,0.75,12,0.10,678.00,7407.00,13060,20240327,-57.35,5300,20241115,5.09,13060,-57.35,20240327,5300,5.09,20241115,65300,-91.47,20240327,5300,5.09,20241115,2.10,N,243840,500,194 억,,2490474,N,N,220,N,00,N +20241129,101133,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5600,-270,5,-4.60,176497480,31288,59.81,5870,5870,5570,7630,4110,5870,5641.06,6.40,0,-10109,5963,5916,5853,5806,5743,5940,5830,195,1760,500,4340,10,1,38919035,2179,8.26,0.76,12,0.08,678.00,7407.00,13060,20240327,-57.12,5300,20241115,5.66,13060,-57.12,20240327,5300,5.66,20241115,65300,-91.42,20240327,5300,5.66,20241115,2.10,N,243840,500,194 억,,2490474,N,N,220,N,00,N +20241129,091137,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5680,-190,5,-3.24,35428360,6182,11.82,5870,5870,5660,7630,4110,5870,5730.89,6.40,0,-3878,5963,5916,5853,5806,5743,5940,5830,195,1760,500,4340,10,1,38919035,2211,8.38,0.77,12,0.02,678.00,7407.00,13060,20240327,-56.51,5300,20241115,7.17,13060,-56.51,20240327,5300,7.17,20241115,65300,-91.30,20240327,5300,7.17,20241115,2.10,N,243840,500,194 억,,2490474,N,N,220,N,00,N 20241128,161122,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5870,-10,5,-0.17,305476070,52265,96.09,5840,5900,5790,7640,4120,5880,5844.63,6.41,0,-4717,6146,6012,5906,5772,5666,5960,5720,195,1760,500,4350,10,1,38919035,2285,8.66,0.79,12,0.13,678.00,7407.00,13060,20240327,-55.05,5300,20241115,10.75,13060,-55.05,20240327,5300,10.75,20241115,65300,-91.01,20240327,5300,10.75,20241115,2.10,N,243840,500,194 억,,2495192,N,N,220,N,00,N 20241128,151143,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5880,0,3,0.00,280914370,48076,88.39,5840,5900,5790,7640,4120,5880,5843.13,6.41,0,-4277,6146,6012,5906,5772,5666,5960,5720,195,1760,500,4350,10,1,38919035,2288,8.67,0.79,12,0.12,678.00,7407.00,13060,20240327,-54.98,5300,20241115,10.94,13060,-54.98,20240327,5300,10.94,20241115,65300,-91.00,20240327,5300,10.94,20241115,2.10,N,243840,500,194 억,,2495192,N,N,631,N,00,N 20241128,141140,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5830,-50,5,-0.85,255778860,43788,80.51,5840,5900,5790,7640,4120,5880,5841.30,6.41,0,-4574,6146,6012,5906,5772,5666,5960,5720,195,1760,500,4350,10,1,38919035,2269,8.60,0.79,12,0.11,678.00,7407.00,13060,20240327,-55.36,5300,20241115,10.00,13060,-55.36,20240327,5300,10.00,20241115,65300,-91.07,20240327,5300,10.00,20241115,2.10,N,243840,500,194 억,,2495192,N,N,631,N,00,N diff --git a/243870/price/prices-20241101.csv b/243870/price/prices-20241101.csv index 34113a6c1272..3b2a28e6a641 100644 --- a/243870/price/prices-20241101.csv +++ b/243870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161123,57,100.00,KONEX,,,N,N,N,N, ,N,7370,-180,5,-2.38,1573810,209,68.30,7300,7560,7300,8680,6420,7550,7530.19,0.00,0,0,7843,7696,7453,7306,7063,7745,7355,14,1130,500,4980,10,1,2892631,213,2.06,0.79,12,0.01,3585.00,9278.00,15500,20240221,-52.45,6590,20241004,11.84,15500,-52.45,20240221,6590,11.84,20241004,15500,-52.45,20240221,6590,11.84,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241129,151139,57,100.00,KONEX,,,N,N,N,N, ,N,7370,-180,5,-2.38,1573810,209,68.30,7300,7560,7300,8680,6420,7550,7530.19,0.00,0,0,7843,7696,7453,7306,7063,7745,7355,14,1130,500,4980,10,1,2892631,213,2.06,0.79,12,0.01,3585.00,9278.00,15500,20240221,-52.45,6590,20241004,11.84,15500,-52.45,20240221,6590,11.84,20241004,15500,-52.45,20240221,6590,11.84,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241129,141141,57,100.00,KONEX,,,N,N,N,N, ,N,7370,-180,5,-2.38,1573810,209,68.30,7300,7560,7300,8680,6420,7550,7530.19,0.00,0,0,7843,7696,7453,7306,7063,7745,7355,14,1130,500,4980,10,1,2892631,213,2.06,0.79,12,0.01,3585.00,9278.00,15500,20240221,-52.45,6590,20241004,11.84,15500,-52.45,20240221,6590,11.84,20241004,15500,-52.45,20240221,6590,11.84,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241129,131135,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-50,5,-0.66,1470100,195,63.73,7300,7560,7300,8680,6420,7550,7538.97,0.00,0,0,7843,7696,7453,7306,7063,7745,7355,14,1130,500,4980,10,1,2892631,217,2.09,0.81,12,0.01,3585.00,9278.00,15500,20240221,-51.61,6590,20241004,13.81,15500,-51.61,20240221,6590,13.81,20241004,15500,-51.61,20240221,6590,13.81,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241129,121138,57,100.00,KONEX,,,N,N,N,N, ,N,7550,0,3,0.00,1237550,164,53.59,7300,7560,7300,8680,6420,7550,7546.04,0.00,0,0,7843,7696,7453,7306,7063,7745,7355,14,1130,500,4980,10,1,2892631,218,2.11,0.81,12,0.01,3585.00,9278.00,15500,20240221,-51.29,6590,20241004,14.57,15500,-51.29,20240221,6590,14.57,20241004,15500,-51.29,20240221,6590,14.57,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241129,111140,57,100.00,KONEX,,,N,N,N,N, ,N,7550,0,3,0.00,1237550,164,53.59,7300,7560,7300,8680,6420,7550,7546.04,0.00,0,0,7843,7696,7453,7306,7063,7745,7355,14,1130,500,4980,10,1,2892631,218,2.11,0.81,12,0.01,3585.00,9278.00,15500,20240221,-51.29,6590,20241004,14.57,15500,-51.29,20240221,6590,14.57,20241004,15500,-51.29,20240221,6590,14.57,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241129,101133,57,100.00,KONEX,,,N,N,N,N, ,N,7550,0,3,0.00,1237550,164,53.59,7300,7560,7300,8680,6420,7550,7546.04,0.00,0,0,7843,7696,7453,7306,7063,7745,7355,14,1130,500,4980,10,1,2892631,218,2.11,0.81,12,0.01,3585.00,9278.00,15500,20240221,-51.29,6590,20241004,14.57,15500,-51.29,20240221,6590,14.57,20241004,15500,-51.29,20240221,6590,14.57,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241129,091138,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-50,5,-0.66,59400,8,2.61,7300,7500,7300,8680,6420,7550,7425.00,0.00,0,0,7843,7696,7453,7306,7063,7745,7355,14,1130,500,4980,10,1,2892631,217,2.09,0.81,12,0.00,3585.00,9278.00,15500,20240221,-51.61,6590,20241004,13.81,15500,-51.61,20240221,6590,13.81,20241004,15500,-51.61,20240221,6590,13.81,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241128,161122,57,100.00,KONEX,,,N,N,N,N, ,N,7550,40,2,0.53,2278010,306,93.29,7550,7600,7210,8630,6390,7510,7444.48,0.00,0,0,8256,7882,7626,7252,6996,8070,7440,14,1120,500,4950,10,1,2892631,218,2.11,0.81,12,0.01,3585.00,9278.00,15500,20240221,-51.29,6590,20241004,14.57,15500,-51.29,20240221,6590,14.57,20241004,15500,-51.29,20240221,6590,14.57,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241128,151143,57,100.00,KONEX,,,N,N,N,N, ,N,7550,40,2,0.53,2278010,306,93.29,7550,7600,7210,8630,6390,7510,7444.48,0.00,0,0,8256,7882,7626,7252,6996,8070,7440,14,1120,500,4950,10,1,2892631,218,2.11,0.81,12,0.01,3585.00,9278.00,15500,20240221,-51.29,6590,20241004,14.57,15500,-51.29,20240221,6590,14.57,20241004,15500,-51.29,20240221,6590,14.57,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241128,141140,57,100.00,KONEX,,,N,N,N,N, ,N,7550,40,2,0.53,2278010,306,93.29,7550,7600,7210,8630,6390,7510,7444.48,0.00,0,0,8256,7882,7626,7252,6996,8070,7440,14,1120,500,4950,10,1,2892631,218,2.11,0.81,12,0.01,3585.00,9278.00,15500,20240221,-51.29,6590,20241004,14.57,15500,-51.29,20240221,6590,14.57,20241004,15500,-51.29,20240221,6590,14.57,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20241101.csv b/244460/price/prices-20241101.csv index df349b90c41c..65717d53aa2e 100644 --- a/244460/price/prices-20241101.csv +++ b/244460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161123,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-340,5,-5.23,416080530,65987,23.32,6260,6600,6050,8450,4550,6500,6306.05,0.00,0,2847,7633,7066,6483,5916,5333,7350,6200,20,1950,500,0,10,1,4029073,248,-1.43,7.56,12,1.64,-4299.00,815.00,11911,20231219,-48.28,4360,20241101,41.28,10635,-42.08,20240819,4360,41.28,20241101,7050,-12.62,20241128,421,1363.18,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241129,151139,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-230,5,-3.54,386104810,61131,21.61,6260,6600,6050,8450,4550,6500,6316.02,0.00,0,2872,7633,7066,6483,5916,5333,7350,6200,20,1950,500,0,10,1,4029073,253,-1.46,7.69,12,1.52,-4299.00,815.00,11911,20231219,-47.36,4360,20241101,43.81,10635,-41.04,20240819,4360,43.81,20241101,7050,-11.06,20241128,421,1389.31,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241129,141141,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-260,5,-4.00,247114170,39462,13.95,6260,6500,6050,8450,4550,6500,6262.08,0.00,0,3761,7633,7066,6483,5916,5333,7350,6200,20,1950,500,0,10,1,4029073,251,-1.45,7.66,12,0.98,-4299.00,815.00,11911,20231219,-47.61,4360,20241101,43.12,10635,-41.33,20240819,4360,43.12,20241101,7050,-11.49,20241128,421,1382.19,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241129,131135,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-90,5,-1.38,213243150,34101,12.05,6260,6500,6050,8450,4550,6500,6253.28,0.00,0,3656,7633,7066,6483,5916,5333,7350,6200,20,1950,500,0,10,1,4029073,258,-1.49,7.87,12,0.85,-4299.00,815.00,11911,20231219,-46.18,4360,20241101,47.02,10635,-39.73,20240819,4360,47.02,20241101,7050,-9.08,20241128,421,1422.57,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241129,121139,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-280,5,-4.31,158605180,25570,9.04,6260,6500,6050,8450,4550,6500,6202.78,0.00,0,3934,7633,7066,6483,5916,5333,7350,6200,20,1950,500,0,10,1,4029073,251,-1.45,7.63,12,0.63,-4299.00,815.00,11911,20231219,-47.78,4360,20241101,42.66,10635,-41.51,20240819,4360,42.66,20241101,7050,-11.77,20241128,421,1377.43,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241129,111140,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-300,5,-4.62,122629110,19775,6.99,6260,6500,6050,8450,4550,6500,6201.22,0.00,0,3601,7633,7066,6483,5916,5333,7350,6200,20,1950,500,0,10,1,4029073,250,-1.44,7.61,12,0.49,-4299.00,815.00,11911,20231219,-47.95,4360,20241101,42.20,10635,-41.70,20240819,4360,42.20,20241101,7050,-12.06,20241128,421,1372.68,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241129,101133,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-300,5,-4.62,75372940,12132,4.29,6260,6500,6050,8450,4550,6500,6212.74,0.00,0,3342,7633,7066,6483,5916,5333,7350,6200,20,1950,500,0,10,1,4029073,250,-1.44,7.61,12,0.30,-4299.00,815.00,11911,20231219,-47.95,4360,20241101,42.20,10635,-41.70,20240819,4360,42.20,20241101,7050,-12.06,20241128,421,1372.68,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241129,091138,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-140,5,-2.15,17325020,2731,0.97,6260,6500,6250,8450,4550,6500,6343.84,0.00,0,1115,7633,7066,6483,5916,5333,7350,6200,20,1950,500,0,10,1,4029073,256,-1.48,7.80,12,0.07,-4299.00,815.00,11911,20231219,-46.60,4360,20241101,45.87,10635,-40.20,20240819,4360,45.87,20241101,7050,-9.79,20241128,421,1410.69,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241128,161122,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6500,110,2,1.72,1864983430,282714,98.58,6410,7050,5900,8300,4480,6390,6596.72,0.00,0,-5302,7616,7002,6056,5442,4496,7310,5750,20,1910,500,0,10,1,4029073,262,-1.51,7.98,12,7.02,-4299.00,815.00,11911,20231219,-45.43,4360,20241101,49.08,10635,-38.88,20240819,4360,49.08,20241101,7050,-7.80,20241128,421,1443.94,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241128,151144,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6640,250,2,3.91,1852911890,280868,97.94,6410,7050,5900,8300,4480,6390,6597.09,0.00,0,-5412,7616,7002,6056,5442,4496,7310,5750,20,1910,500,0,10,1,4029073,268,-1.54,8.15,12,6.97,-4299.00,815.00,11911,20231219,-44.25,4360,20241101,52.29,10635,-37.56,20240819,4360,52.29,20241101,7050,-5.82,20241128,421,1477.20,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241128,141140,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6470,80,2,1.25,1725281660,261571,91.21,6410,7050,5900,8300,4480,6390,6595.84,0.00,0,-6416,7616,7002,6056,5442,4496,7310,5750,20,1910,500,0,10,1,4029073,261,-1.51,7.94,12,6.49,-4299.00,815.00,11911,20231219,-45.68,4360,20241101,48.39,10635,-39.16,20240819,4360,48.39,20241101,7050,-8.23,20241128,421,1436.82,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20241101.csv b/244880/price/prices-20241101.csv index f5962dd7111f..aa5f4aef9500 100644 --- a/244880/price/prices-20241101.csv +++ b/244880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161124,57,100.00,KONEX,,,N,N,N,N, ,N,1999,100,2,5.27,1943835,1078,107.80,1999,1999,1800,2180,1615,1899,1803.19,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,100,2.72,0.48,12,0.02,736.00,4203.00,3590,20240329,-44.32,1600,20241118,24.94,3590,-44.32,20240329,1600,24.94,20241118,3590,-44.32,20240329,1600,24.94,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241129,151139,57,100.00,KONEX,,,N,N,N,N, ,N,1900,1,2,0.05,1913850,1063,106.30,1999,1999,1800,2180,1615,1899,1800.42,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.02,736.00,4203.00,3590,20240329,-47.08,1600,20241118,18.75,3590,-47.08,20240329,1600,18.75,20241118,3590,-47.08,20240329,1600,18.75,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241129,141141,57,100.00,KONEX,,,N,N,N,N, ,N,1900,1,2,0.05,1913850,1063,106.30,1999,1999,1800,2180,1615,1899,1800.42,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.02,736.00,4203.00,3590,20240329,-47.08,1600,20241118,18.75,3590,-47.08,20240329,1600,18.75,20241118,3590,-47.08,20240329,1600,18.75,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241129,131136,57,100.00,KONEX,,,N,N,N,N, ,N,1900,1,2,0.05,1913850,1063,106.30,1999,1999,1800,2180,1615,1899,1800.42,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.02,736.00,4203.00,3590,20240329,-47.08,1600,20241118,18.75,3590,-47.08,20240329,1600,18.75,20241118,3590,-47.08,20240329,1600,18.75,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241129,121139,57,100.00,KONEX,,,N,N,N,N, ,N,1900,1,2,0.05,21899,12,1.20,1999,1999,1800,2180,1615,1899,1824.92,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.08,1600,20241118,18.75,3590,-47.08,20240329,1600,18.75,20241118,3590,-47.08,20240329,1600,18.75,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241129,111141,57,100.00,KONEX,,,N,N,N,N, ,N,1900,1,2,0.05,21899,12,1.20,1999,1999,1800,2180,1615,1899,1824.92,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.08,1600,20241118,18.75,3590,-47.08,20240329,1600,18.75,20241118,3590,-47.08,20240329,1600,18.75,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241129,101133,57,100.00,KONEX,,,N,N,N,N, ,N,1900,1,2,0.05,21899,12,1.20,1999,1999,1800,2180,1615,1899,1824.92,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.08,1600,20241118,18.75,3590,-47.08,20240329,1600,18.75,20241118,3590,-47.08,20240329,1600,18.75,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241129,091138,57,100.00,KONEX,,,N,N,N,N, ,N,1999,100,2,5.27,1999,1,0.10,1999,1999,1999,2180,1615,1899,1999.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.32,1600,20241118,24.94,3590,-44.32,20240329,1600,24.94,20241118,3590,-44.32,20240329,1600,24.94,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241128,161123,57,100.00,KONEX,,,N,N,N,N, ,N,1899,-101,5,-5.05,1899000,1000,1587.30,1899,1899,1899,2300,1700,2000,1899.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,1,1,5020000,95,2.58,0.45,12,0.02,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241128,151144,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241128,141141,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20241101.csv b/244920/price/prices-20241101.csv index 2195957da589..97d492ba6312 100644 --- a/244920/price/prices-20241101.csv +++ b/244920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161124,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4760,85,2,1.82,422595045,89256,173.49,4785,4800,4605,6070,3275,4675,4734.64,0.85,0,-5560,4815,4745,4675,4605,4535,4780,4640,113,1395,500,3360,5,1,22607693,1076,10.55,0.72,12,0.39,451.00,6651.00,4800,20241129,-0.83,3535,20240805,34.65,4800,-0.83,20241129,3535,34.65,20240805,4800,-0.83,20241129,3535,34.65,20240805,1.44,N,244920,500,113 억,,191773,N,N,77,N,00,N +20241129,151140,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4740,65,2,1.39,407529965,86082,167.32,4785,4800,4605,6070,3275,4675,4734.21,0.85,0,-5690,4815,4745,4675,4605,4535,4780,4640,113,1395,500,3360,5,1,22607693,1072,10.51,0.71,12,0.38,451.00,6651.00,4800,20241129,-1.25,3535,20240805,34.09,4800,-1.25,20241129,3535,34.09,20240805,4800,-1.25,20241129,3535,34.09,20240805,1.44,N,244920,500,113 억,,191773,N,N,0,N,00,N +20241129,141142,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4785,110,2,2.35,211607470,44895,87.26,4785,4800,4605,6070,3275,4675,4713.39,0.85,0,-5215,4815,4745,4675,4605,4535,4780,4640,113,1395,500,3360,5,1,22607693,1082,10.61,0.72,12,0.20,451.00,6651.00,4800,20241129,-0.31,3535,20240805,35.36,4800,-0.31,20241129,3535,35.36,20240805,4800,-0.31,20241129,3535,35.36,20240805,1.44,N,244920,500,113 억,,191773,N,N,0,N,00,N +20241129,131136,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4680,5,2,0.11,103704500,22234,43.22,4785,4790,4605,6070,3275,4675,4664.23,0.85,0,-5261,4815,4745,4675,4605,4535,4780,4640,113,1395,500,3360,5,1,22607693,1058,10.38,0.70,12,0.10,451.00,6651.00,4790,20241129,-2.30,3535,20240805,32.39,4790,-2.30,20241129,3535,32.39,20240805,4790,-2.30,20241129,3535,32.39,20240805,1.44,N,244920,500,113 억,,191773,N,N,0,N,00,N +20241129,121139,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4670,-5,5,-0.11,84257750,18072,35.13,4785,4790,4605,6070,3275,4675,4662.34,0.85,0,-5351,4815,4745,4675,4605,4535,4780,4640,113,1395,500,3360,5,1,22607693,1056,10.35,0.70,12,0.08,451.00,6651.00,4790,20241129,-2.51,3535,20240805,32.11,4790,-2.51,20241129,3535,32.11,20240805,4790,-2.51,20241129,3535,32.11,20240805,1.44,N,244920,500,113 억,,191773,N,N,0,N,00,N +20241129,111141,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4675,0,3,0.00,75180615,16132,31.36,4785,4790,4605,6070,3275,4675,4660.34,0.85,0,-4037,4815,4745,4675,4605,4535,4780,4640,113,1395,500,3360,5,1,22607693,1057,10.37,0.70,12,0.07,451.00,6651.00,4790,20241129,-2.40,3535,20240805,32.25,4790,-2.40,20241129,3535,32.25,20240805,4790,-2.40,20241129,3535,32.25,20240805,1.44,N,244920,500,113 억,,191773,N,N,0,N,00,N +20241129,101134,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4605,-70,5,-1.50,51987305,11164,21.70,4785,4790,4605,6070,3275,4675,4656.69,0.85,0,-3519,4815,4745,4675,4605,4535,4780,4640,113,1395,500,3360,5,1,22607693,1041,10.21,0.69,12,0.05,451.00,6651.00,4790,20241129,-3.86,3535,20240805,30.27,4790,-3.86,20241129,3535,30.27,20240805,4790,-3.86,20241129,3535,30.27,20240805,1.44,N,244920,500,113 억,,191773,N,N,0,N,00,N +20241129,091139,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4640,-35,5,-0.75,18620025,3973,7.72,4785,4790,4640,6070,3275,4675,4686.64,0.85,0,-1266,4815,4745,4675,4605,4535,4780,4640,113,1395,500,3360,5,1,22607693,1049,10.29,0.70,12,0.02,451.00,6651.00,4790,20241129,-3.13,3535,20240805,31.26,4790,-3.13,20241129,3535,31.26,20240805,4790,-3.13,20241129,3535,31.26,20240805,1.44,N,244920,500,113 억,,191773,N,N,0,N,00,N 20241128,161123,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4675,30,2,0.65,241743995,51366,68.24,4665,4745,4605,6030,3255,4645,4706.30,0.88,0,-5388,4845,4745,4665,4565,4485,4795,4615,113,1385,500,3340,5,1,22607693,1057,10.37,0.70,12,0.23,451.00,6651.00,4765,20241127,-1.89,3535,20240805,32.25,4765,-1.89,20241127,3535,32.25,20240805,4765,-1.89,20241127,3535,32.25,20240805,1.42,N,244920,500,113 억,,198884,N,N,373,N,00,N 20241128,151144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4670,25,2,0.54,236133895,50164,66.65,4665,4745,4605,6030,3255,4645,4707.24,0.88,0,-5398,4845,4745,4665,4565,4485,4795,4615,113,1385,500,3340,5,1,22607693,1056,10.35,0.70,12,0.22,451.00,6651.00,4765,20241127,-1.99,3535,20240805,32.11,4765,-1.99,20241127,3535,32.11,20240805,4765,-1.99,20241127,3535,32.11,20240805,1.42,N,244920,500,113 억,,198884,N,N,373,N,00,N 20241128,141141,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4710,65,2,1.40,208253135,44212,58.74,4665,4745,4605,6030,3255,4645,4710.33,0.88,0,-5073,4845,4745,4665,4565,4485,4795,4615,113,1385,500,3340,5,1,22607693,1065,10.44,0.71,12,0.20,451.00,6651.00,4765,20241127,-1.15,3535,20240805,33.24,4765,-1.15,20241127,3535,33.24,20240805,4765,-1.15,20241127,3535,33.24,20240805,1.42,N,244920,500,113 억,,198884,N,N,373,N,00,N diff --git a/245450/price/prices-20241101.csv b/245450/price/prices-20241101.csv index 193108eaa35e..2bd1355a3eef 100644 --- a/245450/price/prices-20241101.csv +++ b/245450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161124,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-269,4,-14.95,217439,140,62.22,1798,1800,1530,2065,1530,1799,1553.14,0.00,0,0,1979,1888,1709,1618,1439,1799,1529,8,266,500,1110,1,1,1579960,24,7.43,1.08,12,0.01,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241129,151140,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-269,4,-14.95,217439,140,62.22,1798,1800,1530,2065,1530,1799,1553.14,0.00,0,0,1979,1888,1709,1618,1439,1799,1529,8,266,500,1110,1,1,1579960,24,7.43,1.08,12,0.01,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241129,141142,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-269,4,-14.95,217439,140,62.22,1798,1800,1530,2065,1530,1799,1553.14,0.00,0,0,1979,1888,1709,1618,1439,1799,1529,8,266,500,1110,1,1,1579960,24,7.43,1.08,12,0.01,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241129,131136,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-269,4,-14.95,217439,140,62.22,1798,1800,1530,2065,1530,1799,1553.14,0.00,0,0,1979,1888,1709,1618,1439,1799,1529,8,266,500,1110,1,1,1579960,24,7.43,1.08,12,0.01,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241129,121140,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-269,4,-14.95,217439,140,62.22,1798,1800,1530,2065,1530,1799,1553.14,0.00,0,0,1979,1888,1709,1618,1439,1799,1529,8,266,500,1110,1,1,1579960,24,7.43,1.08,12,0.01,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241129,111141,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-269,4,-14.95,217439,140,62.22,1798,1800,1530,2065,1530,1799,1553.14,0.00,0,0,1979,1888,1709,1618,1439,1799,1529,8,266,500,1110,1,1,1579960,24,7.43,1.08,12,0.01,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241129,101134,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-269,4,-14.95,217439,140,62.22,1798,1800,1530,2065,1530,1799,1553.14,0.00,0,0,1979,1888,1709,1618,1439,1799,1529,8,266,500,1110,1,1,1579960,24,7.43,1.08,12,0.01,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241129,091139,57,100.00,KONEX,,,N,N,N,N, ,N,1650,-149,5,-8.28,33839,20,8.89,1798,1800,1600,2065,1530,1799,1691.95,0.00,0,0,1979,1888,1709,1618,1439,1799,1529,8,266,500,1110,1,1,1579960,26,8.01,1.16,12,0.00,206.00,1423.00,1899,20241127,-13.11,1020,20240222,61.76,1899,-13.11,20241127,1020,61.76,20240222,1899,-13.11,20241127,1020,61.76,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241128,161123,57,100.00,KONEX,,,N,N,N,N, ,N,1799,-1,5,-0.06,348009,225,53.70,1800,1800,1530,2070,1530,1800,1546.71,0.00,0,0,2128,1963,1734,1569,1340,2046,1652,8,270,500,1110,1,1,1579960,28,8.73,1.26,12,0.01,206.00,1423.00,1899,20241127,-5.27,1020,20240222,76.37,1899,-5.27,20241127,1020,76.37,20240222,1899,-5.27,20241127,1020,76.37,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241128,151145,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-270,4,-15.00,34750,22,5.25,1800,1800,1530,2070,1530,1800,1579.55,0.00,0,0,2128,1963,1734,1569,1340,2046,1652,8,270,500,1110,1,1,1579960,24,7.43,1.08,12,0.00,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241128,141141,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-270,4,-15.00,34750,22,5.25,1800,1800,1530,2070,1530,1800,1579.55,0.00,0,0,2128,1963,1734,1569,1340,2046,1652,8,270,500,1110,1,1,1579960,24,7.43,1.08,12,0.00,206.00,1423.00,1899,20241127,-19.43,1020,20240222,50.00,1899,-19.43,20241127,1020,50.00,20240222,1899,-19.43,20241127,1020,50.00,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20241101.csv b/245620/price/prices-20241101.csv index 8e631daaa292..dd7ea1e58bd3 100644 --- a/245620/price/prices-20241101.csv +++ b/245620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161125,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241129,151140,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241129,141142,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241129,131137,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241129,121140,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241129,111141,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241129,101134,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241129,091139,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241128,161124,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241128,151145,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241128,141142,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20241101.csv b/246250/price/prices-20241101.csv index d50e77c9754f..a66ed993dff7 100644 --- a/246250/price/prices-20241101.csv +++ b/246250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161125,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2020,-100,5,-4.72,270777845,131967,145.74,2160,2160,2005,2755,1485,2120,2052.30,2.30,0,-66045,2203,2161,2138,2096,2073,2150,2085,77,635,500,1270,5,1,15348206,310,19.80,2.30,12,0.86,102.00,877.00,5430,20240812,-62.80,2005,20241129,0.75,5430,-62.80,20240812,2005,0.75,20241129,6500,-68.92,20240103,2005,0.75,20241129,3.02,N,246250,500,76 억,,353353,N,N,0,N,00,N +20241129,151141,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2020,-100,5,-4.72,240853490,117116,129.34,2160,2160,2020,2755,1485,2120,2056.54,2.30,0,-60851,2203,2161,2138,2096,2073,2150,2085,77,635,500,1270,5,1,15348206,310,19.80,2.30,12,0.76,102.00,877.00,5430,20240812,-62.80,2020,20241129,0.00,5430,-62.80,20240812,2020,0.00,20241129,6500,-68.92,20240103,2020,0.00,20241129,3.02,N,246250,500,76 억,,353353,N,N,0,N,00,N +20241129,141143,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2045,-75,5,-3.54,171652120,82917,91.57,2160,2160,2025,2755,1485,2120,2070.17,2.30,0,-40520,2203,2161,2138,2096,2073,2150,2085,77,635,500,1270,5,1,15348206,314,20.05,2.33,12,0.54,102.00,877.00,5430,20240812,-62.34,2025,20241129,0.99,5430,-62.34,20240812,2025,0.99,20241129,6500,-68.54,20240103,2025,0.99,20241129,3.02,N,246250,500,76 억,,353353,N,N,0,N,00,N +20241129,131137,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2045,-75,5,-3.54,150639770,72596,80.17,2160,2160,2025,2755,1485,2120,2075.04,2.30,0,-41438,2203,2161,2138,2096,2073,2150,2085,77,635,500,1270,5,1,15348206,314,20.05,2.33,12,0.47,102.00,877.00,5430,20240812,-62.34,2025,20241129,0.99,5430,-62.34,20240812,2025,0.99,20241129,6500,-68.54,20240103,2025,0.99,20241129,3.02,N,246250,500,76 억,,353353,N,N,0,N,00,N +20241129,121140,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2030,-90,5,-4.25,135304900,65069,71.86,2160,2160,2030,2755,1485,2120,2079.41,2.30,0,-39479,2203,2161,2138,2096,2073,2150,2085,77,635,500,1270,5,1,15348206,312,19.90,2.31,12,0.42,102.00,877.00,5430,20240812,-62.62,2030,20241129,0.00,5430,-62.62,20240812,2030,0.00,20241129,6500,-68.77,20240103,2030,0.00,20241129,3.02,N,246250,500,76 억,,353353,N,N,0,N,00,N +20241129,111142,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2060,-60,5,-2.83,121841375,58461,64.56,2160,2160,2050,2755,1485,2120,2084.15,2.30,0,-38104,2203,2161,2138,2096,2073,2150,2085,77,635,500,1270,5,1,15348206,316,20.20,2.35,12,0.38,102.00,877.00,5430,20240812,-62.06,2050,20241129,0.49,5430,-62.06,20240812,2050,0.49,20241129,6500,-68.31,20240103,2050,0.49,20241129,3.02,N,246250,500,76 억,,353353,N,N,0,N,00,N +20241129,101135,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2080,-40,5,-1.89,111714780,53539,59.13,2160,2160,2055,2755,1485,2120,2086.61,2.30,0,-34044,2203,2161,2138,2096,2073,2150,2085,77,635,500,1270,5,1,15348206,319,20.39,2.37,12,0.35,102.00,877.00,5430,20240812,-61.69,2055,20241129,1.22,5430,-61.69,20240812,2055,1.22,20241129,6500,-68.00,20240103,2055,1.22,20241129,3.02,N,246250,500,76 억,,353353,N,N,0,N,00,N +20241129,091140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-20,5,-0.94,21543765,10184,11.25,2160,2160,2075,2755,1485,2120,2115.45,2.30,0,-6156,2203,2161,2138,2096,2073,2150,2085,77,635,500,1270,5,1,15348206,322,20.59,2.39,12,0.07,102.00,877.00,5430,20240812,-61.33,2065,20241115,1.69,5430,-61.33,20240812,2065,1.69,20241115,6500,-67.69,20240103,2065,1.69,20241115,3.02,N,246250,500,76 억,,353353,N,N,0,N,00,N 20241128,161124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-20,5,-0.93,193701015,90413,157.22,2165,2180,2115,2780,1500,2140,2142.48,2.22,0,12331,2183,2161,2133,2111,2083,2172,2122,77,640,500,1280,5,1,15348206,325,20.78,2.42,12,0.59,102.00,877.00,5430,20240812,-60.96,2065,20241115,2.66,5430,-60.96,20240812,2065,2.66,20241115,6500,-67.38,20240103,2065,2.66,20241115,3.01,N,246250,500,76 억,,341022,N,N,0,N,00,N 20241128,151145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,5,2,0.23,179328875,83637,145.44,2165,2180,2115,2780,1500,2140,2144.13,2.22,0,15325,2183,2161,2133,2111,2083,2172,2122,77,640,500,1280,5,1,15348206,329,21.03,2.45,12,0.54,102.00,877.00,5430,20240812,-60.50,2065,20241115,3.87,5430,-60.50,20240812,2065,3.87,20241115,6500,-67.00,20240103,2065,3.87,20241115,3.01,N,246250,500,76 억,,341022,N,N,0,N,00,N 20241128,141142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,10,2,0.47,103993920,48350,84.08,2165,2180,2125,2780,1500,2140,2150.86,2.22,0,20759,2183,2161,2133,2111,2083,2172,2122,77,640,500,1280,5,1,15348206,330,21.08,2.45,12,0.32,102.00,877.00,5430,20240812,-60.41,2065,20241115,4.12,5430,-60.41,20240812,2065,4.12,20241115,6500,-66.92,20240103,2065,4.12,20241115,3.01,N,246250,500,76 억,,341022,N,N,0,N,00,N diff --git a/246690/price/prices-20241101.csv b/246690/price/prices-20241101.csv index dc5a6cd98292..f1bd22176e93 100644 --- a/246690/price/prices-20241101.csv +++ b/246690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,892,-13,5,-1.44,49005038,54380,129.81,905,914,892,1176,634,905,901.16,0.34,0,-199,913,908,900,895,887,911,898,207,271,500,610,1,1,41477862,370,3.51,0.44,12,0.13,254.00,2024.00,1540,20240111,-42.08,825,20241115,8.12,1540,-42.08,20240111,825,8.12,20241115,1540,-42.08,20240111,825,8.12,20241115,1.05,N,246690,500,207 억,,140808,N,N,0,N,00,N +20241129,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,895,-10,5,-1.10,45619077,50585,120.75,905,914,895,1176,634,905,901.83,0.34,0,367,913,908,900,895,887,911,898,207,271,500,610,1,1,41477862,371,3.52,0.44,12,0.12,254.00,2024.00,1540,20240111,-41.88,825,20241115,8.48,1540,-41.88,20240111,825,8.48,20241115,1540,-41.88,20240111,825,8.48,20241115,1.05,N,246690,500,207 억,,140808,N,N,0,N,00,N +20241129,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,907,2,2,0.22,14984296,16524,39.44,905,914,904,1176,634,905,906.82,0.34,0,437,913,908,900,895,887,911,898,207,271,500,610,1,1,41477862,376,3.57,0.45,12,0.04,254.00,2024.00,1540,20240111,-41.10,825,20241115,9.94,1540,-41.10,20240111,825,9.94,20241115,1540,-41.10,20240111,825,9.94,20241115,1.05,N,246690,500,207 억,,140808,N,N,0,N,00,N +20241129,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,0,3,0.00,12317911,13581,32.42,905,914,904,1176,634,905,907.00,0.34,0,359,913,908,900,895,887,911,898,207,271,500,610,1,1,41477862,375,3.56,0.45,12,0.03,254.00,2024.00,1540,20240111,-41.23,825,20241115,9.70,1540,-41.23,20240111,825,9.70,20241115,1540,-41.23,20240111,825,9.70,20241115,1.05,N,246690,500,207 억,,140808,N,N,0,N,00,N +20241129,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,0,3,0.00,11775816,12982,30.99,905,914,904,1176,634,905,907.09,0.34,0,359,913,908,900,895,887,911,898,207,271,500,610,1,1,41477862,375,3.56,0.45,12,0.03,254.00,2024.00,1540,20240111,-41.23,825,20241115,9.70,1540,-41.23,20240111,825,9.70,20241115,1540,-41.23,20240111,825,9.70,20241115,1.05,N,246690,500,207 억,,140808,N,N,0,N,00,N +20241129,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,1,2,0.11,10911354,12026,28.71,905,914,905,1176,634,905,907.31,0.34,0,359,913,908,900,895,887,911,898,207,271,500,610,1,1,41477862,376,3.57,0.45,12,0.03,254.00,2024.00,1540,20240111,-41.17,825,20241115,9.82,1540,-41.17,20240111,825,9.82,20241115,1540,-41.17,20240111,825,9.82,20241115,1.05,N,246690,500,207 억,,140808,N,N,0,N,00,N +20241129,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,909,4,2,0.44,10435799,11502,27.46,905,914,905,1176,634,905,907.30,0.34,0,363,913,908,900,895,887,911,898,207,271,500,610,1,1,41477862,377,3.58,0.45,12,0.03,254.00,2024.00,1540,20240111,-40.97,825,20241115,10.18,1540,-40.97,20240111,825,10.18,20241115,1540,-40.97,20240111,825,10.18,20241115,1.05,N,246690,500,207 억,,140808,N,N,0,N,00,N +20241129,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,909,4,2,0.44,886137,978,2.33,905,909,905,1176,634,905,906.07,0.34,0,-869,913,908,900,895,887,911,898,207,271,500,610,1,1,41477862,377,3.58,0.45,12,0.00,254.00,2024.00,1540,20240111,-40.97,825,20241115,10.18,1540,-40.97,20240111,825,10.18,20241115,1540,-40.97,20240111,825,10.18,20241115,1.05,N,246690,500,207 억,,140808,N,N,0,N,00,N 20241128,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,11,2,1.23,37749342,41892,236.29,893,905,892,1162,626,894,901.11,0.33,0,3302,905,899,896,890,887,898,889,207,268,500,600,1,1,41477862,375,3.56,0.45,12,0.10,254.00,2024.00,1540,20240111,-41.23,825,20241115,9.70,1540,-41.23,20240111,825,9.70,20241115,1540,-41.23,20240111,825,9.70,20241115,1.04,N,246690,500,207 억,,137506,N,N,0,N,00,N 20241128,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,10,2,1.12,37409967,41517,234.18,893,905,892,1162,626,894,901.08,0.33,0,3189,905,899,896,890,887,898,889,207,268,500,600,1,1,41477862,375,3.56,0.45,12,0.10,254.00,2024.00,1540,20240111,-41.30,825,20241115,9.58,1540,-41.30,20240111,825,9.58,20241115,1540,-41.30,20240111,825,9.58,20241115,1.04,N,246690,500,207 억,,137506,N,N,0,N,00,N 20241128,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,11,2,1.23,31323463,34787,196.22,893,905,892,1162,626,894,900.44,0.33,0,2496,905,899,896,890,887,898,889,207,268,500,600,1,1,41477862,375,3.56,0.45,12,0.08,254.00,2024.00,1540,20240111,-41.23,825,20241115,9.70,1540,-41.23,20240111,825,9.70,20241115,1540,-41.23,20240111,825,9.70,20241115,1.04,N,246690,500,207 억,,137506,N,N,0,N,00,N diff --git a/246710/price/prices-20241101.csv b/246710/price/prices-20241101.csv index 8838760b8638..b43e4a039a61 100644 --- a/246710/price/prices-20241101.csv +++ b/246710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-80,5,-1.36,56004680,9571,36.53,5930,5970,5810,7650,4130,5890,5851.65,2.62,0,-645,6070,5980,5890,5800,5710,5935,5755,108,1760,500,4000,10,1,21546828,1252,-9.18,4.01,12,0.04,-633.00,1449.00,11100,20240115,-47.66,5190,20240805,11.95,11100,-47.66,20240115,5190,11.95,20240805,11100,-47.66,20240115,5190,11.95,20240805,0.02,N,246710,500,107 억,,563527,N,N,0,N,00,N +20241129,151141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-70,5,-1.19,50736970,8665,33.08,5930,5970,5810,7650,4130,5890,5855.39,2.62,0,-569,6070,5980,5890,5800,5710,5935,5755,108,1760,500,4000,10,1,21546828,1254,-9.19,4.02,12,0.04,-633.00,1449.00,11100,20240115,-47.57,5190,20240805,12.14,11100,-47.57,20240115,5190,12.14,20240805,11100,-47.57,20240115,5190,12.14,20240805,0.02,N,246710,500,107 억,,563527,N,N,0,N,00,N +20241129,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,44061560,7522,28.71,5930,5970,5810,7650,4130,5890,5857.69,2.62,0,-173,6070,5980,5890,5800,5710,5935,5755,108,1760,500,4000,10,1,21546828,1269,-9.30,4.06,12,0.03,-633.00,1449.00,11100,20240115,-46.94,5190,20240805,13.49,11100,-46.94,20240115,5190,13.49,20240805,11100,-46.94,20240115,5190,13.49,20240805,0.02,N,246710,500,107 억,,563527,N,N,0,N,00,N +20241129,131138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,42765760,7302,27.87,5930,5970,5810,7650,4130,5890,5856.72,2.62,0,-74,6070,5980,5890,5800,5710,5935,5755,108,1760,500,4000,10,1,21546828,1269,-9.30,4.06,12,0.03,-633.00,1449.00,11100,20240115,-46.94,5190,20240805,13.49,11100,-46.94,20240115,5190,13.49,20240805,11100,-46.94,20240115,5190,13.49,20240805,0.02,N,246710,500,107 억,,563527,N,N,0,N,00,N +20241129,121141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-50,5,-0.85,21671190,3695,14.10,5930,5970,5820,7650,4130,5890,5865.00,2.62,0,-150,6070,5980,5890,5800,5710,5935,5755,108,1760,500,4000,10,1,21546828,1258,-9.23,4.03,12,0.02,-633.00,1449.00,11100,20240115,-47.39,5190,20240805,12.52,11100,-47.39,20240115,5190,12.52,20240805,11100,-47.39,20240115,5190,12.52,20240805,0.02,N,246710,500,107 억,,563527,N,N,0,N,00,N +20241129,111142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-60,5,-1.02,19994270,3408,13.01,5930,5970,5820,7650,4130,5890,5866.86,2.62,0,-103,6070,5980,5890,5800,5710,5935,5755,108,1760,500,4000,10,1,21546828,1256,-9.21,4.02,12,0.02,-633.00,1449.00,11100,20240115,-47.48,5190,20240805,12.33,11100,-47.48,20240115,5190,12.33,20240805,11100,-47.48,20240115,5190,12.33,20240805,0.02,N,246710,500,107 억,,563527,N,N,0,N,00,N +20241129,101135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,20,2,0.34,7540480,1275,4.87,5930,5970,5860,7650,4130,5890,5914.10,2.62,0,-149,6070,5980,5890,5800,5710,5935,5755,108,1760,500,4000,10,1,21546828,1273,-9.34,4.08,12,0.01,-633.00,1449.00,11100,20240115,-46.76,5190,20240805,13.87,11100,-46.76,20240115,5190,13.87,20240805,11100,-46.76,20240115,5190,13.87,20240805,0.02,N,246710,500,107 억,,563527,N,N,0,N,00,N +20241129,091140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,10,2,0.17,4558990,769,2.94,5930,5970,5900,7650,4130,5890,5928.47,2.62,0,-161,6070,5980,5890,5800,5710,5935,5755,108,1760,500,4000,10,1,21546828,1271,-9.32,4.07,12,0.00,-633.00,1449.00,11100,20240115,-46.85,5190,20240805,13.68,11100,-46.85,20240115,5190,13.68,20240805,11100,-46.85,20240115,5190,13.68,20240805,0.02,N,246710,500,107 억,,563527,N,N,0,N,00,N 20241128,161124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,153137830,26198,265.86,5980,5980,5800,7650,4130,5890,5845.40,2.56,0,11169,5983,5936,5893,5846,5803,5935,5845,108,1760,500,4000,10,1,21546828,1269,-9.30,4.06,12,0.12,-633.00,1449.00,11100,20240115,-46.94,5190,20240805,13.49,11100,-46.94,20240115,5190,13.49,20240805,11100,-46.94,20240115,5190,13.49,20240805,0.02,N,246710,500,107 억,,552358,N,N,0,N,00,N 20241128,151146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,145869010,24966,253.36,5980,5980,5800,7650,4130,5890,5842.71,2.56,0,10928,5983,5936,5893,5846,5803,5935,5845,108,1760,500,4000,10,1,21546828,1269,-9.30,4.06,12,0.12,-633.00,1449.00,11100,20240115,-46.94,5190,20240805,13.49,11100,-46.94,20240115,5190,13.49,20240805,11100,-46.94,20240115,5190,13.49,20240805,0.02,N,246710,500,107 억,,552358,N,N,0,N,00,N 20241128,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,40,2,0.68,137792980,23601,239.51,5980,5980,5800,7650,4130,5890,5838.44,2.56,0,10190,5983,5936,5893,5846,5803,5935,5845,108,1760,500,4000,10,1,21546828,1278,-9.37,4.09,12,0.11,-633.00,1449.00,11100,20240115,-46.58,5190,20240805,14.26,11100,-46.58,20240115,5190,14.26,20240805,11100,-46.58,20240115,5190,14.26,20240805,0.02,N,246710,500,107 억,,552358,N,N,0,N,00,N diff --git a/246720/price/prices-20241101.csv b/246720/price/prices-20241101.csv index 94b6ed0968f5..6c312b445db9 100644 --- a/246720/price/prices-20241101.csv +++ b/246720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4585,0,3,0.00,22534570,4972,249.85,4535,4650,4495,5960,3210,4585,4532.29,0.40,0,-382,4725,4655,4605,4535,4485,4630,4510,68,1375,500,3020,5,1,13567300,622,-21.13,9.80,12,0.04,-217.00,468.00,10550,20231204,-56.54,3910,20241030,17.26,7520,-39.03,20240312,3910,17.26,20241030,10550,-56.54,20231204,3910,17.26,20241030,0.32,N,246720,500,67 억,,53879,N,N,0,N,00,N +20241129,151142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,15,2,0.33,20607315,4551,228.69,4535,4650,4495,5960,3210,4585,4528.09,0.40,0,-382,4725,4655,4605,4535,4485,4630,4510,68,1375,500,3020,5,1,13567300,624,-21.20,9.83,12,0.03,-217.00,468.00,10550,20231204,-56.40,3910,20241030,17.65,7520,-38.83,20240312,3910,17.65,20241030,10550,-56.40,20231204,3910,17.65,20241030,0.32,N,246720,500,67 억,,53879,N,N,0,N,00,N +20241129,141144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,-20,5,-0.44,18063780,3995,200.75,4535,4650,4495,5960,3210,4585,4521.60,0.40,0,-93,4725,4655,4605,4535,4485,4630,4510,68,1375,500,3020,5,1,13567300,619,-21.04,9.75,12,0.03,-217.00,468.00,10550,20231204,-56.73,3910,20241030,16.75,7520,-39.30,20240312,3910,16.75,20241030,10550,-56.73,20231204,3910,16.75,20241030,0.32,N,246720,500,67 억,,53879,N,N,0,N,00,N +20241129,131138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,-40,5,-0.87,15561255,3444,173.07,4535,4650,4495,5960,3210,4585,4518.37,0.40,0,-113,4725,4655,4605,4535,4485,4630,4510,68,1375,500,3020,5,1,13567300,617,-20.94,9.71,12,0.03,-217.00,468.00,10550,20231204,-56.92,3910,20241030,16.24,7520,-39.56,20240312,3910,16.24,20241030,10550,-56.92,20231204,3910,16.24,20241030,0.32,N,246720,500,67 억,,53879,N,N,0,N,00,N +20241129,121141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-35,5,-0.76,15406830,3410,171.36,4535,4650,4495,5960,3210,4585,4518.13,0.40,0,-90,4725,4655,4605,4535,4485,4630,4510,68,1375,500,3020,5,1,13567300,617,-20.97,9.72,12,0.03,-217.00,468.00,10550,20231204,-56.87,3910,20241030,16.37,7520,-39.49,20240312,3910,16.37,20241030,10550,-56.87,20231204,3910,16.37,20241030,0.32,N,246720,500,67 억,,53879,N,N,0,N,00,N +20241129,111143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-35,5,-0.76,6737175,1490,74.87,4535,4650,4495,5960,3210,4585,4521.59,0.40,0,75,4725,4655,4605,4535,4485,4630,4510,68,1375,500,3020,5,1,13567300,617,-20.97,9.72,12,0.01,-217.00,468.00,10550,20231204,-56.87,3910,20241030,16.37,7520,-39.49,20240312,3910,16.37,20241030,10550,-56.87,20231204,3910,16.37,20241030,0.32,N,246720,500,67 억,,53879,N,N,0,N,00,N +20241129,101136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,-70,5,-1.53,5633115,1247,62.66,4535,4650,4495,5960,3210,4585,4517.33,0.40,0,303,4725,4655,4605,4535,4485,4630,4510,68,1375,500,3020,5,1,13567300,613,-20.81,9.65,12,0.01,-217.00,468.00,10550,20231204,-57.20,3910,20241030,15.47,7520,-39.96,20240312,3910,15.47,20241030,10550,-57.20,20231204,3910,15.47,20241030,0.32,N,246720,500,67 억,,53879,N,N,0,N,00,N +20241129,091141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-35,5,-0.76,54990,12,0.60,4535,4650,4535,5960,3210,4585,4582.50,0.40,0,-7,4725,4655,4605,4535,4485,4630,4510,68,1375,500,3020,5,1,13567300,617,-20.97,9.72,12,0.00,-217.00,468.00,10550,20231204,-56.87,3910,20241030,16.37,7520,-39.49,20240312,3910,16.37,20241030,10550,-56.87,20231204,3910,16.37,20241030,0.32,N,246720,500,67 억,,53879,N,N,0,N,00,N 20241128,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4585,10,2,0.22,9141625,1990,46.23,4595,4675,4555,5940,3205,4575,4593.80,0.40,0,-43,4711,4642,4571,4502,4431,4677,4537,68,1365,500,3010,5,1,13567300,622,-21.13,9.80,12,0.01,-217.00,468.00,10550,20231204,-56.54,3910,20241030,17.26,7520,-39.03,20240312,3910,17.26,20241030,10550,-56.54,20231204,3910,17.26,20241030,0.32,N,246720,500,67 억,,53922,N,N,0,N,00,N 20241128,151146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,20,2,0.44,8967395,1952,45.34,4595,4675,4555,5940,3205,4575,4593.95,0.40,0,-43,4711,4642,4571,4502,4431,4677,4537,68,1365,500,3010,5,1,13567300,623,-21.18,9.82,12,0.01,-217.00,468.00,10550,20231204,-56.45,3910,20241030,17.52,7520,-38.90,20240312,3910,17.52,20241030,10550,-56.45,20231204,3910,17.52,20241030,0.32,N,246720,500,67 억,,53922,N,N,0,N,00,N 20241128,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,15,2,0.33,6639845,1444,33.54,4595,4675,4555,5940,3205,4575,4598.23,0.40,0,-43,4711,4642,4571,4502,4431,4677,4537,68,1365,500,3010,5,1,13567300,623,-21.15,9.81,12,0.01,-217.00,468.00,10550,20231204,-56.49,3910,20241030,17.39,7520,-38.96,20240312,3910,17.39,20241030,10550,-56.49,20231204,3910,17.39,20241030,0.32,N,246720,500,67 억,,53922,N,N,0,N,00,N diff --git a/246960/price/prices-20241101.csv b/246960/price/prices-20241101.csv index 98ec5635299a..9b04029001c5 100644 --- a/246960/price/prices-20241101.csv +++ b/246960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,-340,5,-3.90,24442210,2873,12.58,8690,8690,8370,11320,6100,8710,8507.56,0.57,0,-549,9130,8920,8510,8300,7890,9025,8405,36,2610,500,6090,10,1,7283401,610,-10.58,3.22,12,0.04,-791.00,2597.00,11850,20240529,-29.37,7600,20240122,10.13,11850,-29.37,20240529,7600,10.13,20240122,11850,-29.37,20240529,7600,10.13,20240122,0.45,N,246960,500,36 억,,41800,N,N,0,N,00,N +20241129,151142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-230,5,-2.64,18632130,2183,9.56,8690,8690,8480,11320,6100,8710,8535.10,0.57,0,-421,9130,8920,8510,8300,7890,9025,8405,36,2610,500,6090,10,1,7283401,618,-10.72,3.27,12,0.03,-791.00,2597.00,11850,20240529,-28.44,7600,20240122,11.58,11850,-28.44,20240529,7600,11.58,20240122,11850,-28.44,20240529,7600,11.58,20240122,0.45,N,246960,500,36 억,,41800,N,N,0,N,00,N +20241129,141144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8520,-190,5,-2.18,15741110,1843,8.07,8690,8690,8490,11320,6100,8710,8541.03,0.57,0,-243,9130,8920,8510,8300,7890,9025,8405,36,2610,500,6090,10,1,7283401,621,-10.77,3.28,12,0.03,-791.00,2597.00,11850,20240529,-28.10,7600,20240122,12.11,11850,-28.10,20240529,7600,12.11,20240122,11850,-28.10,20240529,7600,12.11,20240122,0.45,N,246960,500,36 억,,41800,N,N,0,N,00,N +20241129,131138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,-110,5,-1.26,15160150,1775,7.77,8690,8690,8490,11320,6100,8710,8540.93,0.57,0,-247,9130,8920,8510,8300,7890,9025,8405,36,2610,500,6090,10,1,7283401,626,-10.87,3.31,12,0.02,-791.00,2597.00,11850,20240529,-27.43,7600,20240122,13.16,11850,-27.43,20240529,7600,13.16,20240122,11850,-27.43,20240529,7600,13.16,20240122,0.45,N,246960,500,36 억,,41800,N,N,0,N,00,N +20241129,121142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,-200,5,-2.30,14181040,1661,7.27,8690,8690,8490,11320,6100,8710,8537.65,0.57,0,-189,9130,8920,8510,8300,7890,9025,8405,36,2610,500,6090,10,1,7283401,620,-10.76,3.28,12,0.02,-791.00,2597.00,11850,20240529,-28.19,7600,20240122,11.97,11850,-28.19,20240529,7600,11.97,20240122,11850,-28.19,20240529,7600,11.97,20240122,0.45,N,246960,500,36 억,,41800,N,N,0,N,00,N +20241129,111143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,-180,5,-2.07,7740590,906,3.97,8690,8690,8490,11320,6100,8710,8543.70,0.57,0,-137,9130,8920,8510,8300,7890,9025,8405,36,2610,500,6090,10,1,7283401,621,-10.78,3.28,12,0.01,-791.00,2597.00,11850,20240529,-28.02,7600,20240122,12.24,11850,-28.02,20240529,7600,12.24,20240122,11850,-28.02,20240529,7600,12.24,20240122,0.45,N,246960,500,36 억,,41800,N,N,0,N,00,N +20241129,101136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,-90,5,-1.03,7672000,898,3.93,8690,8690,8490,11320,6100,8710,8543.43,0.57,0,-134,9130,8920,8510,8300,7890,9025,8405,36,2610,500,6090,10,1,7283401,628,-10.90,3.32,12,0.01,-791.00,2597.00,11850,20240529,-27.26,7600,20240122,13.42,11850,-27.26,20240529,7600,13.42,20240122,11850,-27.26,20240529,7600,13.42,20240122,0.45,N,246960,500,36 억,,41800,N,N,0,N,00,N +20241129,091141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8550,-160,5,-1.84,1255910,146,0.64,8690,8690,8550,11320,6100,8710,8602.12,0.57,0,-19,9130,8920,8510,8300,7890,9025,8405,36,2610,500,6090,10,1,7283401,623,-10.81,3.29,12,0.00,-791.00,2597.00,11850,20240529,-27.85,7600,20240122,12.50,11850,-27.85,20240529,7600,12.50,20240122,11850,-27.85,20240529,7600,12.50,20240122,0.45,N,246960,500,36 억,,41800,N,N,0,N,00,N 20241128,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8710,390,2,4.69,193859430,22826,855.55,8310,8720,8100,10810,5830,8320,8492.92,0.58,0,-347,8500,8410,8310,8220,8120,8455,8265,36,2490,500,5820,10,1,7283401,634,-11.01,3.35,12,0.31,-791.00,2597.00,11850,20240529,-26.50,7600,20240122,14.61,11850,-26.50,20240529,7600,14.61,20240122,11850,-26.50,20240529,7600,14.61,20240122,0.45,N,246960,500,36 억,,42203,N,N,0,N,00,N 20241128,151147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,-110,5,-1.32,19473060,2349,88.04,8310,8460,8100,10810,5830,8320,8289.94,0.58,0,-167,8500,8410,8310,8220,8120,8455,8265,36,2490,500,5820,10,1,7283401,598,-10.38,3.16,12,0.03,-791.00,2597.00,11850,20240529,-30.72,7600,20240122,8.03,11850,-30.72,20240529,7600,8.03,20240122,11850,-30.72,20240529,7600,8.03,20240122,0.45,N,246960,500,36 억,,42203,N,N,0,N,00,N 20241128,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,-110,5,-1.32,19045640,2297,86.09,8310,8460,8100,10810,5830,8320,8291.53,0.58,0,-145,8500,8410,8310,8220,8120,8455,8265,36,2490,500,5820,10,1,7283401,598,-10.38,3.16,12,0.03,-791.00,2597.00,11850,20240529,-30.72,7600,20240122,8.03,11850,-30.72,20240529,7600,8.03,20240122,11850,-30.72,20240529,7600,8.03,20240122,0.45,N,246960,500,36 억,,42203,N,N,0,N,00,N diff --git a/247540/price/prices-20241101.csv b/247540/price/prices-20241101.csv index 468c0f98d497..73bd5becfc2f 100644 --- a/247540/price/prices-20241101.csv +++ b/247540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161127,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,135200,-9200,5,-6.37,82012348800,592874,58.41,144400,144400,135200,187700,101100,144400,138329.56,11.20,-8960,-133800,151466,147932,143066,139532,134666,149700,141300,489,43300,500,101080,100,1,97801344,132227,-1519.10,9.54,12,0.61,-89.00,14176.00,354000,20231204,-61.81,120400,20241115,12.29,323000,-58.14,20240108,120400,12.29,20241115,354000,-61.81,20231204,120400,12.29,20241115,1.02,N,247540,500,489 억,,10953662,N,N,5464,N,00,N +20241129,151142,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,136200,-8200,5,-5.68,74963682900,540815,53.28,144400,144400,135600,187700,101100,144400,138604.12,11.20,-8960,-113427,151466,147932,143066,139532,134666,149700,141300,489,43300,500,101080,100,1,97801344,133205,-1530.34,9.61,12,0.55,-89.00,14176.00,354000,20231204,-61.53,120400,20241115,13.12,323000,-57.83,20240108,120400,13.12,20241115,354000,-61.53,20231204,120400,13.12,20241115,1.02,N,247540,500,489 억,,10953662,N,N,6428,N,00,N +20241129,141144,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,137200,-7200,5,-4.99,62037064300,446082,43.95,144400,144400,136500,187700,101100,144400,139061.70,11.20,-8960,-95077,151466,147932,143066,139532,134666,149700,141300,489,43300,500,101080,100,1,97801344,134183,-1541.57,9.68,12,0.46,-89.00,14176.00,354000,20231204,-61.24,120400,20241115,13.95,323000,-57.52,20240108,120400,13.95,20241115,354000,-61.24,20231204,120400,13.95,20241115,1.02,N,247540,500,489 억,,10953662,N,N,6428,N,00,N +20241129,131139,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,138600,-5800,5,-4.02,54946166500,394499,38.87,144400,144400,136500,187700,101100,144400,139270.79,11.20,-8960,-79059,151466,147932,143066,139532,134666,149700,141300,489,43300,500,101080,100,1,97801344,135553,-1557.30,9.78,12,0.40,-89.00,14176.00,354000,20231204,-60.85,120400,20241115,15.12,323000,-57.09,20240108,120400,15.12,20241115,354000,-60.85,20231204,120400,15.12,20241115,1.02,N,247540,500,489 억,,10953662,N,N,6428,N,00,N +20241129,121142,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,138800,-5600,5,-3.88,50793129000,364482,35.91,144400,144400,136500,187700,101100,144400,139346.27,11.20,-8960,-72721,151466,147932,143066,139532,134666,149700,141300,489,43300,500,101080,100,1,97801344,135748,-1559.55,9.79,12,0.37,-89.00,14176.00,354000,20231204,-60.79,120400,20241115,15.28,323000,-57.03,20240108,120400,15.28,20241115,354000,-60.79,20231204,120400,15.28,20241115,1.02,N,247540,500,489 억,,10953662,N,N,6428,N,00,N +20241129,111143,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,136900,-7500,5,-5.19,45117821200,323220,31.84,144400,144400,136500,187700,101100,144400,139577.00,11.20,-8960,-69752,151466,147932,143066,139532,134666,149700,141300,489,43300,500,101080,100,1,97801344,133890,-1538.20,9.66,12,0.33,-89.00,14176.00,354000,20231204,-61.33,120400,20241115,13.70,323000,-57.62,20240108,120400,13.70,20241115,354000,-61.33,20231204,120400,13.70,20241115,1.02,N,247540,500,489 억,,10953662,N,N,6428,N,00,N +20241129,101136,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,139000,-5400,5,-3.74,32895163100,234348,23.09,144400,144400,137200,187700,101100,144400,140355.47,11.20,-8960,-45981,151466,147932,143066,139532,134666,149700,141300,489,43300,500,101080,100,1,97801344,135944,-1561.80,9.81,12,0.24,-89.00,14176.00,354000,20231204,-60.73,120400,20241115,15.45,323000,-56.97,20240108,120400,15.45,20241115,354000,-60.73,20231204,120400,15.45,20241115,1.02,N,247540,500,489 억,,10953662,N,N,6428,N,00,N +20241129,091141,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,141700,-2700,5,-1.87,9001711300,63172,6.22,144400,144400,141000,187700,101100,144400,142471.58,11.20,-8960,-13300,151466,147932,143066,139532,134666,149700,141300,489,43300,500,101080,100,1,97801344,138585,-1592.13,10.00,12,0.06,-89.00,14176.00,354000,20231204,-59.97,120400,20241115,17.69,323000,-56.13,20240108,120400,17.69,20241115,354000,-59.97,20231204,120400,17.69,20241115,1.02,N,247540,500,489 억,,10953662,N,N,6428,N,00,N 20241128,161125,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,144400,9200,2,6.80,143792536100,1009253,218.00,140400,146600,138200,175700,94700,135200,142464.96,11.21,0,72594,144933,140066,137333,132466,129733,138700,131100,489,40500,500,94640,100,1,97801344,141225,-1622.47,10.19,12,1.03,-89.00,14176.00,354000,20231204,-59.21,120400,20241115,19.93,323000,-55.29,20240108,120400,19.93,20241115,354000,-59.21,20231204,120400,19.93,20241115,1.01,N,247540,500,489 억,,10958829,N,N,6345,N,00,N 20241128,151147,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,143700,8500,2,6.29,138204307200,970504,209.63,140400,146600,138200,175700,94700,135200,142404.82,11.21,0,66923,144933,140066,137333,132466,129733,138700,131100,489,40500,500,94640,100,1,97801344,140541,-1614.61,10.14,12,0.99,-89.00,14176.00,354000,20231204,-59.41,120400,20241115,19.35,323000,-55.51,20240108,120400,19.35,20241115,354000,-59.41,20231204,120400,19.35,20241115,1.01,N,247540,500,489 억,,10958829,N,N,9079,N,00,N 20241128,141143,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,143900,8700,2,6.43,126562431700,889648,192.17,140400,146600,138200,175700,94700,135200,142261.40,11.21,0,54905,144933,140066,137333,132466,129733,138700,131100,489,40500,500,94640,100,1,97801344,140736,-1616.85,10.15,12,0.91,-89.00,14176.00,354000,20231204,-59.35,120400,20241115,19.52,323000,-55.45,20240108,120400,19.52,20241115,354000,-59.35,20231204,120400,19.52,20241115,1.01,N,247540,500,489 억,,10958829,N,N,9079,N,00,N diff --git a/247660/price/prices-20241101.csv b/247660/price/prices-20241101.csv index 1134d192da96..0b696f1ca0c2 100644 --- a/247660/price/prices-20241101.csv +++ b/247660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-160,5,-2.40,77072090,11843,90.40,6680,6680,6410,8650,4670,6660,6507.82,0.15,0,-1306,7060,6860,6750,6550,6440,6805,6495,22,1990,500,4660,10,1,4343920,282,-6.83,1.04,12,0.27,-952.00,6225.00,15550,20240513,-58.20,6130,20241115,6.04,15550,-58.20,20240513,6130,6.04,20241115,15550,-58.20,20240513,6130,6.04,20241115,1.01,N,247660,500,21 억,,6306,N,N,0,N,00,N +20241129,151143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-210,5,-3.15,70007820,10747,82.04,6680,6680,6410,8650,4670,6660,6514.17,0.15,0,-1638,7060,6860,6750,6550,6440,6805,6495,22,1990,500,4660,10,1,4343920,280,-6.78,1.04,12,0.25,-952.00,6225.00,15550,20240513,-58.52,6130,20241115,5.22,15550,-58.52,20240513,6130,5.22,20241115,15550,-58.52,20240513,6130,5.22,20241115,1.01,N,247660,500,21 억,,6306,N,N,0,N,00,N +20241129,141145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-90,5,-1.35,50027220,7660,58.47,6680,6680,6450,8650,4670,6660,6530.97,0.15,0,-798,7060,6860,6750,6550,6440,6805,6495,22,1990,500,4660,10,1,4343920,285,-6.90,1.06,12,0.18,-952.00,6225.00,15550,20240513,-57.75,6130,20241115,7.18,15550,-57.75,20240513,6130,7.18,20241115,15550,-57.75,20240513,6130,7.18,20241115,1.01,N,247660,500,21 억,,6306,N,N,0,N,00,N +20241129,131139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-110,5,-1.65,41928000,6411,48.94,6680,6680,6450,8650,4670,6660,6540.01,0.15,0,-819,7060,6860,6750,6550,6440,6805,6495,22,1990,500,4660,10,1,4343920,285,-6.88,1.05,12,0.15,-952.00,6225.00,15550,20240513,-57.88,6130,20241115,6.85,15550,-57.88,20240513,6130,6.85,20241115,15550,-57.88,20240513,6130,6.85,20241115,1.01,N,247660,500,21 억,,6306,N,N,0,N,00,N +20241129,121142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,-10,5,-0.15,36552010,5592,42.69,6680,6680,6450,8650,4670,6660,6536.48,0.15,0,-626,7060,6860,6750,6550,6440,6805,6495,22,1990,500,4660,10,1,4343920,289,-6.99,1.07,12,0.13,-952.00,6225.00,15550,20240513,-57.23,6130,20241115,8.48,15550,-57.23,20240513,6130,8.48,20241115,15550,-57.23,20240513,6130,8.48,20241115,1.01,N,247660,500,21 억,,6306,N,N,0,N,00,N +20241129,111144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-170,5,-2.55,32270850,4936,37.68,6680,6680,6450,8650,4670,6660,6537.85,0.15,0,-552,7060,6860,6750,6550,6440,6805,6495,22,1990,500,4660,10,1,4343920,282,-6.82,1.04,12,0.11,-952.00,6225.00,15550,20240513,-58.26,6130,20241115,5.87,15550,-58.26,20240513,6130,5.87,20241115,15550,-58.26,20240513,6130,5.87,20241115,1.01,N,247660,500,21 억,,6306,N,N,0,N,00,N +20241129,101137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-100,5,-1.50,17031870,2594,19.80,6680,6680,6450,8650,4670,6660,6565.87,0.15,0,-658,7060,6860,6750,6550,6440,6805,6495,22,1990,500,4660,10,1,4343920,285,-6.89,1.05,12,0.06,-952.00,6225.00,15550,20240513,-57.81,6130,20241115,7.01,15550,-57.81,20240513,6130,7.01,20241115,15550,-57.81,20240513,6130,7.01,20241115,1.01,N,247660,500,21 억,,6306,N,N,0,N,00,N +20241129,091142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,10,2,0.15,3339120,503,3.84,6680,6680,6590,8650,4670,6660,6638.41,0.15,0,-376,7060,6860,6750,6550,6440,6805,6495,22,1990,500,4660,10,1,4343920,290,-7.01,1.07,12,0.01,-952.00,6225.00,15550,20240513,-57.11,6130,20241115,8.81,15550,-57.11,20240513,6130,8.81,20241115,15550,-57.11,20240513,6130,8.81,20241115,1.01,N,247660,500,21 억,,6306,N,N,0,N,00,N 20241128,161126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,-160,5,-2.35,86321490,12849,120.03,6950,6950,6640,8860,4780,6820,6718.15,0.16,0,-804,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,289,-7.00,1.07,12,0.30,-952.00,6225.00,15550,20240513,-57.17,6130,20241115,8.65,15550,-57.17,20240513,6130,8.65,20241115,15550,-57.17,20240513,6130,8.65,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N 20241128,151147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-150,5,-2.20,79006740,11750,109.76,6950,6950,6650,8860,4780,6820,6723.98,0.16,0,-708,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,290,-7.01,1.07,12,0.27,-952.00,6225.00,15550,20240513,-57.11,6130,20241115,8.81,15550,-57.11,20240513,6130,8.81,20241115,15550,-57.11,20240513,6130,8.81,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N 20241128,141144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-100,5,-1.47,47827640,7076,66.10,6950,6950,6660,8860,4780,6820,6759.14,0.16,0,-1462,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,292,-7.06,1.08,12,0.16,-952.00,6225.00,15550,20240513,-56.78,6130,20241115,9.62,15550,-56.78,20240513,6130,9.62,20241115,15550,-56.78,20240513,6130,9.62,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N diff --git a/248070/price/prices-20241101.csv b/248070/price/prices-20241101.csv index b8961d0d4ff4..accc7ef936f1 100644 --- a/248070/price/prices-20241101.csv +++ b/248070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,-800,5,-3.79,3329908650,162046,163.62,21000,21100,20250,27400,14800,21100,20549.30,19.64,0,5670,21766,21432,21216,20882,20666,21325,20775,250,6300,500,16030,50,1,50005551,10151,8.43,2.40,12,0.32,2407.00,8457.00,30900,20240125,-34.30,15000,20240805,35.33,30900,-34.30,20240125,15000,35.33,20240805,30900,-34.30,20240125,15000,35.33,20240805,2.16,N,248070,500,250 억,,9823259,N,N,6,N,00,N +20241129,151143,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,-800,5,-3.79,3185125600,154913,156.42,21000,21100,20250,27400,14800,21100,20560.72,19.64,0,4826,21766,21432,21216,20882,20666,21325,20775,250,6300,500,16030,50,1,50005551,10151,8.43,2.40,12,0.31,2407.00,8457.00,30900,20240125,-34.30,15000,20240805,35.33,30900,-34.30,20240125,15000,35.33,20240805,30900,-34.30,20240125,15000,35.33,20240805,2.16,N,248070,500,250 억,,9823259,N,N,0,N,00,N +20241129,141145,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20400,-700,5,-3.32,2583055700,125298,126.52,21000,21100,20300,27400,14800,21100,20615.28,19.64,0,5766,21766,21432,21216,20882,20666,21325,20775,250,6300,500,16030,50,1,50005551,10201,8.48,2.41,12,0.25,2407.00,8457.00,30900,20240125,-33.98,15000,20240805,36.00,30900,-33.98,20240125,15000,36.00,20240805,30900,-33.98,20240125,15000,36.00,20240805,2.16,N,248070,500,250 억,,9823259,N,N,0,N,00,N +20241129,131139,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20550,-550,5,-2.61,2230921500,108158,109.21,21000,21100,20300,27400,14800,21100,20626.48,19.64,0,10875,21766,21432,21216,20882,20666,21325,20775,250,6300,500,16030,50,1,50005551,10276,8.54,2.43,12,0.22,2407.00,8457.00,30900,20240125,-33.50,15000,20240805,37.00,30900,-33.50,20240125,15000,37.00,20240805,30900,-33.50,20240125,15000,37.00,20240805,2.16,N,248070,500,250 억,,9823259,N,N,0,N,00,N +20241129,121143,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,-650,5,-3.08,2006200100,97167,98.11,21000,21100,20300,27400,14800,21100,20646.91,19.64,0,10393,21766,21432,21216,20882,20666,21325,20775,250,6300,500,16030,50,1,50005551,10226,8.50,2.42,12,0.19,2407.00,8457.00,30900,20240125,-33.82,15000,20240805,36.33,30900,-33.82,20240125,15000,36.33,20240805,30900,-33.82,20240125,15000,36.33,20240805,2.16,N,248070,500,250 억,,9823259,N,N,0,N,00,N +20241129,111144,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20500,-600,5,-2.84,1638192100,79129,79.90,21000,21100,20350,27400,14800,21100,20702.78,19.64,0,6401,21766,21432,21216,20882,20666,21325,20775,250,6300,500,16030,50,1,50005551,10251,8.52,2.42,12,0.16,2407.00,8457.00,30900,20240125,-33.66,15000,20240805,36.67,30900,-33.66,20240125,15000,36.67,20240805,30900,-33.66,20240125,15000,36.67,20240805,2.16,N,248070,500,250 억,,9823259,N,N,0,N,00,N +20241129,101137,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20700,-400,5,-1.90,1096827050,52771,53.28,21000,21100,20500,27400,14800,21100,20784.63,19.64,0,3233,21766,21432,21216,20882,20666,21325,20775,250,6300,500,16030,50,1,50005551,10351,8.60,2.45,12,0.11,2407.00,8457.00,30900,20240125,-33.01,15000,20240805,38.00,30900,-33.01,20240125,15000,38.00,20240805,30900,-33.01,20240125,15000,38.00,20240805,2.16,N,248070,500,250 억,,9823259,N,N,0,N,00,N +20241129,091142,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21050,-50,5,-0.24,180531550,8616,8.70,21000,21100,20700,27400,14800,21100,20952.97,19.64,0,1093,21766,21432,21216,20882,20666,21325,20775,250,6300,500,16030,50,1,50005551,10526,8.75,2.49,12,0.02,2407.00,8457.00,30900,20240125,-31.88,15000,20240805,40.33,30900,-31.88,20240125,15000,40.33,20240805,30900,-31.88,20240125,15000,40.33,20240805,2.16,N,248070,500,250 억,,9823259,N,N,0,N,00,N 20241128,161126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,50,2,0.24,2079209950,98403,71.90,21200,21550,21000,27350,14750,21050,21129.71,19.64,0,-10623,21583,21316,21083,20816,20583,21200,20700,250,6300,500,15990,50,1,50005551,10551,8.77,2.49,12,0.20,2407.00,8457.00,30900,20240125,-31.72,15000,20240805,40.67,30900,-31.72,20240125,15000,40.67,20240805,30900,-31.72,20240125,15000,40.67,20240805,2.23,N,248070,500,250 억,,9819070,N,N,66,N,00,N 20241128,151148,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,50,2,0.24,1990069850,94178,68.81,21200,21550,21000,27350,14750,21050,21131.03,19.64,0,-10279,21583,21316,21083,20816,20583,21200,20700,250,6300,500,15990,50,1,50005551,10551,8.77,2.49,12,0.19,2407.00,8457.00,30900,20240125,-31.72,15000,20240805,40.67,30900,-31.72,20240125,15000,40.67,20240805,30900,-31.72,20240125,15000,40.67,20240805,2.23,N,248070,500,250 억,,9819070,N,N,66,N,00,N 20241128,141144,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,50,2,0.24,1666749750,78834,57.60,21200,21550,21000,27350,14750,21050,21142.64,19.64,0,-12438,21583,21316,21083,20816,20583,21200,20700,250,6300,500,15990,50,1,50005551,10551,8.77,2.49,12,0.16,2407.00,8457.00,30900,20240125,-31.72,15000,20240805,40.67,30900,-31.72,20240125,15000,40.67,20240805,30900,-31.72,20240125,15000,40.67,20240805,2.23,N,248070,500,250 억,,9819070,N,N,66,N,00,N diff --git a/248170/price/prices-20241101.csv b/248170/price/prices-20241101.csv index bbcd27db188a..44c94e65f38b 100644 --- a/248170/price/prices-20241101.csv +++ b/248170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25700,-550,5,-2.10,267344000,10365,171.41,26250,26250,25650,34100,18400,26250,25793.23,4.47,0,-3739,26583,26416,26283,26116,25983,26400,26100,23,7850,500,18900,50,1,4568286,1174,11.26,0.50,12,0.23,2283.00,51784.00,45500,20240620,-43.52,24750,20241115,3.84,45500,-43.52,20240620,24750,3.84,20241115,45500,-43.52,20240620,24750,3.84,20241115,2.49,N,248170,500,22 억,,204301,N,N,0,N,00,N +20241129,151143,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25750,-500,5,-1.90,258111050,10006,165.47,26250,26250,25650,34100,18400,26250,25795.63,4.47,0,-3741,26583,26416,26283,26116,25983,26400,26100,23,7850,500,18900,50,1,4568286,1176,11.28,0.50,12,0.22,2283.00,51784.00,45500,20240620,-43.41,24750,20241115,4.04,45500,-43.41,20240620,24750,4.04,20241115,45500,-43.41,20240620,24750,4.04,20241115,2.49,N,248170,500,22 억,,204301,N,N,0,N,00,N +20241129,141145,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25850,-400,5,-1.52,247420000,9591,158.61,26250,26250,25650,34100,18400,26250,25797.10,4.47,0,-3466,26583,26416,26283,26116,25983,26400,26100,23,7850,500,18900,50,1,4568286,1181,11.32,0.50,12,0.21,2283.00,51784.00,45500,20240620,-43.19,24750,20241115,4.44,45500,-43.19,20240620,24750,4.44,20241115,45500,-43.19,20240620,24750,4.44,20241115,2.49,N,248170,500,22 억,,204301,N,N,0,N,00,N +20241129,131140,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25800,-450,5,-1.71,231095900,8958,148.14,26250,26250,25650,34100,18400,26250,25797.71,4.47,0,-3441,26583,26416,26283,26116,25983,26400,26100,23,7850,500,18900,50,1,4568286,1179,11.30,0.50,12,0.20,2283.00,51784.00,45500,20240620,-43.30,24750,20241115,4.24,45500,-43.30,20240620,24750,4.24,20241115,45500,-43.30,20240620,24750,4.24,20241115,2.49,N,248170,500,22 억,,204301,N,N,0,N,00,N +20241129,121143,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25750,-500,5,-1.90,224169000,8689,143.69,26250,26250,25650,34100,18400,26250,25799.17,4.47,0,-3458,26583,26416,26283,26116,25983,26400,26100,23,7850,500,18900,50,1,4568286,1176,11.28,0.50,12,0.19,2283.00,51784.00,45500,20240620,-43.41,24750,20241115,4.04,45500,-43.41,20240620,24750,4.04,20241115,45500,-43.41,20240620,24750,4.04,20241115,2.49,N,248170,500,22 억,,204301,N,N,0,N,00,N +20241129,111144,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25700,-550,5,-2.10,201058000,7791,128.84,26250,26250,25650,34100,18400,26250,25806.44,4.47,0,-3422,26583,26416,26283,26116,25983,26400,26100,23,7850,500,18900,50,1,4568286,1174,11.26,0.50,12,0.17,2283.00,51784.00,45500,20240620,-43.52,24750,20241115,3.84,45500,-43.52,20240620,24750,3.84,20241115,45500,-43.52,20240620,24750,3.84,20241115,2.49,N,248170,500,22 억,,204301,N,N,0,N,00,N +20241129,101137,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25650,-600,5,-2.29,164433800,6369,105.32,26250,26250,25650,34100,18400,26250,25817.84,4.47,0,-3333,26583,26416,26283,26116,25983,26400,26100,23,7850,500,18900,50,1,4568286,1172,11.24,0.50,12,0.14,2283.00,51784.00,45500,20240620,-43.63,24750,20241115,3.64,45500,-43.63,20240620,24750,3.64,20241115,45500,-43.63,20240620,24750,3.64,20241115,2.49,N,248170,500,22 억,,204301,N,N,0,N,00,N +20241129,091142,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25850,-400,5,-1.52,32528300,1248,20.64,26250,26250,25850,34100,18400,26250,26064.34,4.47,0,-565,26583,26416,26283,26116,25983,26400,26100,23,7850,500,18900,50,1,4568286,1181,11.32,0.50,12,0.03,2283.00,51784.00,45500,20240620,-43.19,24750,20241115,4.44,45500,-43.19,20240620,24750,4.44,20241115,45500,-43.19,20240620,24750,4.44,20241115,2.49,N,248170,500,22 억,,204301,N,N,0,N,00,N 20241128,161126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26250,50,2,0.19,158845500,6045,97.58,26250,26450,26150,34050,18350,26200,26277.18,4.46,0,951,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1199,11.50,0.51,12,0.13,2283.00,51784.00,45500,20240620,-42.31,24750,20241115,6.06,45500,-42.31,20240620,24750,6.06,20241115,45500,-42.31,20240620,24750,6.06,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N 20241128,151148,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26200,0,3,0.00,141570200,5386,86.94,26250,26450,26150,34050,18350,26200,26284.85,4.46,0,861,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1197,11.48,0.51,12,0.12,2283.00,51784.00,45500,20240620,-42.42,24750,20241115,5.86,45500,-42.42,20240620,24750,5.86,20241115,45500,-42.42,20240620,24750,5.86,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N 20241128,141144,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26250,50,2,0.19,119493700,4543,73.33,26250,26450,26150,34050,18350,26200,26302.82,4.46,0,792,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1199,11.50,0.51,12,0.10,2283.00,51784.00,45500,20240620,-42.31,24750,20241115,6.06,45500,-42.31,20240620,24750,6.06,20241115,45500,-42.31,20240620,24750,6.06,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N diff --git a/249420/price/prices-20241101.csv b/249420/price/prices-20241101.csv index 6cbfca964d42..065714efebb3 100644 --- a/249420/price/prices-20241101.csv +++ b/249420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12000,-180,5,-1.48,741507070,61596,99.94,12250,12250,12000,15830,8530,12180,12038.36,4.06,0,-16201,12406,12292,12186,12072,11966,12350,12130,281,3650,1000,8760,10,1,28062501,3368,-4.27,1.96,12,0.22,-2813.00,6124.00,20500,20240820,-41.46,11980,20240805,0.17,20500,-41.46,20240820,11980,0.17,20240805,20500,-41.46,20240820,11980,0.17,20240805,0.04,N,249420,1000,280 억,,1139302,N,N,84,N,00,N +20241129,151143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12010,-170,5,-1.40,697304060,57913,93.97,12250,12250,12000,15830,8530,12180,12040.54,4.06,0,-15666,12406,12292,12186,12072,11966,12350,12130,281,3650,1000,8760,10,1,28062501,3370,-4.27,1.96,12,0.21,-2813.00,6124.00,20500,20240820,-41.41,11980,20240805,0.25,20500,-41.41,20240820,11980,0.25,20240805,20500,-41.41,20240820,11980,0.25,20240805,0.04,N,249420,1000,280 억,,1139302,N,N,62,N,00,N +20241129,141146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12050,-130,5,-1.07,547689490,45475,73.79,12250,12250,12000,15830,8530,12180,12043.75,4.06,0,-14140,12406,12292,12186,12072,11966,12350,12130,281,3650,1000,8760,10,1,28062501,3382,-4.28,1.97,12,0.16,-2813.00,6124.00,20500,20240820,-41.22,11980,20240805,0.58,20500,-41.22,20240820,11980,0.58,20240805,20500,-41.22,20240820,11980,0.58,20240805,0.04,N,249420,1000,280 억,,1139302,N,N,62,N,00,N +20241129,131140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12060,-120,5,-0.99,523704910,43487,70.56,12250,12250,12000,15830,8530,12180,12042.79,4.06,0,-13864,12406,12292,12186,12072,11966,12350,12130,281,3650,1000,8760,10,1,28062501,3384,-4.29,1.97,12,0.15,-2813.00,6124.00,20500,20240820,-41.17,11980,20240805,0.67,20500,-41.17,20240820,11980,0.67,20240805,20500,-41.17,20240820,11980,0.67,20240805,0.04,N,249420,1000,280 억,,1139302,N,N,62,N,00,N +20241129,121143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12050,-130,5,-1.07,476299310,39552,64.18,12250,12250,12000,15830,8530,12180,12042.36,4.06,0,-13589,12406,12292,12186,12072,11966,12350,12130,281,3650,1000,8760,10,1,28062501,3382,-4.28,1.97,12,0.14,-2813.00,6124.00,20500,20240820,-41.22,11980,20240805,0.58,20500,-41.22,20240820,11980,0.58,20240805,20500,-41.22,20240820,11980,0.58,20240805,0.04,N,249420,1000,280 억,,1139302,N,N,62,N,00,N +20241129,111145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12030,-150,5,-1.23,451759790,37513,60.87,12250,12250,12000,15830,8530,12180,12042.75,4.06,0,-13316,12406,12292,12186,12072,11966,12350,12130,281,3650,1000,8760,10,1,28062501,3376,-4.28,1.96,12,0.13,-2813.00,6124.00,20500,20240820,-41.32,11980,20240805,0.42,20500,-41.32,20240820,11980,0.42,20240805,20500,-41.32,20240820,11980,0.42,20240805,0.04,N,249420,1000,280 억,,1139302,N,N,62,N,00,N +20241129,101138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12010,-170,5,-1.40,350037560,29047,47.13,12250,12250,12000,15830,8530,12180,12050.73,4.06,0,-13112,12406,12292,12186,12072,11966,12350,12130,281,3650,1000,8760,10,1,28062501,3370,-4.27,1.96,12,0.10,-2813.00,6124.00,20500,20240820,-41.41,11980,20240805,0.25,20500,-41.41,20240820,11980,0.25,20240805,20500,-41.41,20240820,11980,0.25,20240805,0.04,N,249420,1000,280 억,,1139302,N,N,62,N,00,N +20241129,091143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12090,-90,5,-0.74,56424070,4654,7.55,12250,12250,12080,15830,8530,12180,12123.78,4.06,0,-3302,12406,12292,12186,12072,11966,12350,12130,281,3650,1000,8760,10,1,28062501,3393,-4.30,1.97,12,0.02,-2813.00,6124.00,20500,20240820,-41.02,11980,20240805,0.92,20500,-41.02,20240820,11980,0.92,20240805,20500,-41.02,20240820,11980,0.92,20240805,0.04,N,249420,1000,280 억,,1139302,N,N,62,N,00,N 20241128,161127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12180,60,2,0.50,751896600,61580,100.91,12120,12300,12080,15750,8490,12120,12209.93,4.00,0,7094,12326,12222,12166,12062,12006,12195,12035,281,3630,1000,8720,10,1,28062501,3418,-4.33,1.99,12,0.22,-2813.00,6124.00,20500,20240820,-40.59,11980,20240805,1.67,20500,-40.59,20240820,11980,1.67,20240805,20500,-40.59,20240820,11980,1.67,20240805,0.04,N,249420,1000,280 억,,1122119,N,N,62,N,00,N 20241128,151148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12200,80,2,0.66,721111690,59054,96.77,12120,12300,12080,15750,8490,12120,12211.06,4.00,0,7701,12326,12222,12166,12062,12006,12195,12035,281,3630,1000,8720,10,1,28062501,3424,-4.34,1.99,12,0.21,-2813.00,6124.00,20500,20240820,-40.49,11980,20240805,1.84,20500,-40.49,20240820,11980,1.84,20240805,20500,-40.49,20240820,11980,1.84,20240805,0.04,N,249420,1000,280 억,,1122119,N,N,15,N,00,N 20241128,141145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12210,90,2,0.74,588235680,48146,78.90,12120,12300,12080,15750,8490,12120,12217.75,4.00,0,6736,12326,12222,12166,12062,12006,12195,12035,281,3630,1000,8720,10,1,28062501,3426,-4.34,1.99,12,0.17,-2813.00,6124.00,20500,20240820,-40.44,11980,20240805,1.92,20500,-40.44,20240820,11980,1.92,20240805,20500,-40.44,20240820,11980,1.92,20240805,0.04,N,249420,1000,280 억,,1122119,N,N,15,N,00,N diff --git a/250000/price/prices-20241101.csv b/250000/price/prices-20241101.csv index 0143acf762cd..eb31bfc33e2b 100644 --- a/250000/price/prices-20241101.csv +++ b/250000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9150,-80,5,-0.87,224591720,24656,51.74,9280,9280,9010,11990,6470,9230,9109.00,0.69,0,-12028,9470,9350,9260,9140,9050,9410,9200,34,2760,500,6830,10,1,6750733,618,6.53,0.72,12,0.37,1401.00,12683.00,14150,20240425,-35.34,7820,20240805,17.01,14150,-35.34,20240425,7820,17.01,20240805,14150,-35.34,20240425,7820,17.01,20240805,3.60,N,250000,500,33 억,,46520,N,N,0,N,00,N +20241129,151144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,-200,5,-2.17,188007900,20623,43.27,9280,9280,9030,11990,6470,9230,9116.42,0.69,0,-11435,9470,9350,9260,9140,9050,9410,9200,34,2760,500,6830,10,1,6750733,610,6.45,0.71,12,0.31,1401.00,12683.00,14150,20240425,-36.18,7820,20240805,15.47,14150,-36.18,20240425,7820,15.47,20240805,14150,-36.18,20240425,7820,15.47,20240805,3.60,N,250000,500,33 억,,46520,N,N,0,N,00,N +20241129,141146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9120,-110,5,-1.19,116675380,12764,26.78,9280,9280,9060,11990,6470,9230,9140.97,0.69,0,-5857,9470,9350,9260,9140,9050,9410,9200,34,2760,500,6830,10,1,6750733,616,6.51,0.72,12,0.19,1401.00,12683.00,14150,20240425,-35.55,7820,20240805,16.62,14150,-35.55,20240425,7820,16.62,20240805,14150,-35.55,20240425,7820,16.62,20240805,3.60,N,250000,500,33 억,,46520,N,N,0,N,00,N +20241129,131140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9120,-110,5,-1.19,106934870,11696,24.54,9280,9280,9060,11990,6470,9230,9142.86,0.69,0,-5921,9470,9350,9260,9140,9050,9410,9200,34,2760,500,6830,10,1,6750733,616,6.51,0.72,12,0.17,1401.00,12683.00,14150,20240425,-35.55,7820,20240805,16.62,14150,-35.55,20240425,7820,16.62,20240805,14150,-35.55,20240425,7820,16.62,20240805,3.60,N,250000,500,33 억,,46520,N,N,0,N,00,N +20241129,121144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,-90,5,-0.98,103655490,11337,23.79,9280,9280,9060,11990,6470,9230,9143.11,0.69,0,-5775,9470,9350,9260,9140,9050,9410,9200,34,2760,500,6830,10,1,6750733,617,6.52,0.72,12,0.17,1401.00,12683.00,14150,20240425,-35.41,7820,20240805,16.88,14150,-35.41,20240425,7820,16.88,20240805,14150,-35.41,20240425,7820,16.88,20240805,3.60,N,250000,500,33 억,,46520,N,N,0,N,00,N +20241129,111145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9150,-80,5,-0.87,90628080,9905,20.78,9280,9280,9060,11990,6470,9230,9149.73,0.69,0,-5659,9470,9350,9260,9140,9050,9410,9200,34,2760,500,6830,10,1,6750733,618,6.53,0.72,12,0.15,1401.00,12683.00,14150,20240425,-35.34,7820,20240805,17.01,14150,-35.34,20240425,7820,17.01,20240805,14150,-35.34,20240425,7820,17.01,20240805,3.60,N,250000,500,33 억,,46520,N,N,0,N,00,N +20241129,101138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9120,-110,5,-1.19,72930140,7969,16.72,9280,9280,9060,11990,6470,9230,9151.73,0.69,0,-5379,9470,9350,9260,9140,9050,9410,9200,34,2760,500,6830,10,1,6750733,616,6.51,0.72,12,0.12,1401.00,12683.00,14150,20240425,-35.55,7820,20240805,16.62,14150,-35.55,20240425,7820,16.62,20240805,14150,-35.55,20240425,7820,16.62,20240805,3.60,N,250000,500,33 억,,46520,N,N,0,N,00,N +20241129,091143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9150,-80,5,-0.87,28297420,3072,6.45,9280,9280,9150,11990,6470,9230,9211.40,0.69,0,-1725,9470,9350,9260,9140,9050,9410,9200,34,2760,500,6830,10,1,6750733,618,6.53,0.72,12,0.05,1401.00,12683.00,14150,20240425,-35.34,7820,20240805,17.01,14150,-35.34,20240425,7820,17.01,20240805,14150,-35.34,20240425,7820,17.01,20240805,3.60,N,250000,500,33 억,,46520,N,N,0,N,00,N 20241128,161127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,110,2,1.21,442253910,47655,241.72,9200,9380,9170,11850,6390,9120,9280.33,0.71,0,-1287,9380,9250,9180,9050,8980,9215,9015,34,2730,500,6740,10,1,6750733,623,6.59,0.73,12,0.71,1401.00,12683.00,14150,20240425,-34.77,7820,20240805,18.03,14150,-34.77,20240425,7820,18.03,20240805,14150,-34.77,20240425,7820,18.03,20240805,3.60,N,250000,500,33 억,,47860,N,N,0,N,00,N 20241128,151149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,110,2,1.21,422313430,45495,230.76,9200,9380,9170,11850,6390,9120,9282.63,0.71,0,-1300,9380,9250,9180,9050,8980,9215,9015,34,2730,500,6740,10,1,6750733,623,6.59,0.73,12,0.67,1401.00,12683.00,14150,20240425,-34.77,7820,20240805,18.03,14150,-34.77,20240425,7820,18.03,20240805,14150,-34.77,20240425,7820,18.03,20240805,3.60,N,250000,500,33 억,,47860,N,N,0,N,00,N 20241128,141145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9250,130,2,1.43,415710500,44781,227.14,9200,9380,9170,11850,6390,9120,9283.19,0.71,0,-1240,9380,9250,9180,9050,8980,9215,9015,34,2730,500,6740,10,1,6750733,624,6.60,0.73,12,0.66,1401.00,12683.00,14150,20240425,-34.63,7820,20240805,18.29,14150,-34.63,20240425,7820,18.29,20240805,14150,-34.63,20240425,7820,18.29,20240805,3.60,N,250000,500,33 억,,47860,N,N,0,N,00,N diff --git a/250030/price/prices-20241101.csv b/250030/price/prices-20241101.csv index 081a68fd52c0..4ea6337b52d4 100644 --- a/250030/price/prices-20241101.csv +++ b/250030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161129,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,11039420,1911,6370.00,5800,6000,5600,6670,4930,5800,5776.78,0.00,0,0,6200,6000,5800,5600,5400,5900,5500,13,870,500,3590,10,1,2589337,150,-5.07,7.30,12,0.07,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241129,151144,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,11039420,1911,6370.00,5800,6000,5600,6670,4930,5800,5776.78,0.00,0,0,6200,6000,5800,5600,5400,5900,5500,13,870,500,3590,10,1,2589337,150,-5.07,7.30,12,0.07,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241129,141146,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,3979350,692,2306.67,5800,6000,5750,6670,4930,5800,5750.51,0.00,0,0,6200,6000,5800,5600,5400,5900,5500,13,870,500,3590,10,1,2589337,150,-5.07,7.30,12,0.03,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241129,131141,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,3979350,692,2306.67,5800,6000,5750,6670,4930,5800,5750.51,0.00,0,0,6200,6000,5800,5600,5400,5900,5500,13,870,500,3590,10,1,2589337,150,-5.07,7.30,12,0.03,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241129,121144,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-50,5,-0.86,235800,41,136.67,5800,5800,5750,6670,4930,5800,5751.22,0.00,0,0,6200,6000,5800,5600,5400,5900,5500,13,870,500,3590,10,1,2589337,149,-5.03,7.24,12,0.00,-1143.00,794.00,11100,20241030,-48.20,2915,20231123,97.26,11100,-48.20,20241030,3140,83.12,20240131,11100,-48.20,20241030,3100,85.48,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241129,111145,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-50,5,-0.86,235800,41,136.67,5800,5800,5750,6670,4930,5800,5751.22,0.00,0,0,6200,6000,5800,5600,5400,5900,5500,13,870,500,3590,10,1,2589337,149,-5.03,7.24,12,0.00,-1143.00,794.00,11100,20241030,-48.20,2915,20231123,97.26,11100,-48.20,20241030,3140,83.12,20240131,11100,-48.20,20241030,3100,85.48,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241129,101138,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,3.33,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,6200,6000,5800,5600,5400,5900,5500,13,870,500,3590,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241129,091143,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,3.33,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,6200,6000,5800,5600,5400,5900,5500,13,870,500,3590,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241128,161127,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-190,5,-3.17,172390,30,41.67,6000,6000,5600,6880,5100,5990,5746.33,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241128,151149,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-190,5,-3.17,143390,25,34.72,6000,6000,5600,6880,5100,5990,5735.60,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241128,141145,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,137590,24,33.33,6000,6000,5600,6880,5100,5990,5732.92,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20241101.csv b/250060/price/prices-20241101.csv index 7a7db5059ed2..489e924be7f5 100644 --- a/250060/price/prices-20241101.csv +++ b/250060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-105,5,-3.46,1581528630,531889,41.24,3020,3070,2925,3945,2125,3035,2973.40,0.61,0,-55684,3271,3152,3081,2962,2891,3117,2927,32,910,100,1880,5,1,32171314,943,-244.17,4.20,12,1.65,-12.00,698.00,6480,20240215,-54.78,2360,20240909,24.15,6480,-54.78,20240215,2360,24.15,20240909,6480,-54.78,20240215,2360,24.15,20240909,2.59,N,250060,100,32 억,,196367,N,N,0,N,00,N +20241129,151144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-105,5,-3.46,1506012845,506119,39.24,3020,3070,2925,3945,2125,3035,2975.50,0.61,0,-54601,3271,3152,3081,2962,2891,3117,2927,32,910,100,1880,5,1,32171314,943,-244.17,4.20,12,1.57,-12.00,698.00,6480,20240215,-54.78,2360,20240909,24.15,6480,-54.78,20240215,2360,24.15,20240909,6480,-54.78,20240215,2360,24.15,20240909,2.59,N,250060,100,32 억,,196367,N,N,0,N,00,N +20241129,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-75,5,-2.47,1204109705,403381,31.27,3020,3070,2935,3945,2125,3035,2984.93,0.61,0,-46180,3271,3152,3081,2962,2891,3117,2927,32,910,100,1880,5,1,32171314,952,-246.67,4.24,12,1.25,-12.00,698.00,6480,20240215,-54.32,2360,20240909,25.42,6480,-54.32,20240215,2360,25.42,20240909,6480,-54.32,20240215,2360,25.42,20240909,2.59,N,250060,100,32 억,,196367,N,N,0,N,00,N +20241129,131141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-75,5,-2.47,1097756090,367419,28.49,3020,3070,2935,3945,2125,3035,2987.63,0.61,0,-54442,3271,3152,3081,2962,2891,3117,2927,32,910,100,1880,5,1,32171314,952,-246.67,4.24,12,1.14,-12.00,698.00,6480,20240215,-54.32,2360,20240909,25.42,6480,-54.32,20240215,2360,25.42,20240909,6480,-54.32,20240215,2360,25.42,20240909,2.59,N,250060,100,32 억,,196367,N,N,0,N,00,N +20241129,121144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-65,5,-2.14,1026758085,343408,26.62,3020,3070,2935,3945,2125,3035,2989.79,0.61,0,-56421,3271,3152,3081,2962,2891,3117,2927,32,910,100,1880,5,1,32171314,955,-247.50,4.26,12,1.07,-12.00,698.00,6480,20240215,-54.17,2360,20240909,25.85,6480,-54.17,20240215,2360,25.85,20240909,6480,-54.17,20240215,2360,25.85,20240909,2.59,N,250060,100,32 억,,196367,N,N,0,N,00,N +20241129,111146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,-90,5,-2.97,907592635,302976,23.49,3020,3070,2935,3945,2125,3035,2995.48,0.61,0,-53478,3271,3152,3081,2962,2891,3117,2927,32,910,100,1880,5,1,32171314,947,-245.42,4.22,12,0.94,-12.00,698.00,6480,20240215,-54.55,2360,20240909,24.79,6480,-54.55,20240215,2360,24.79,20240909,6480,-54.55,20240215,2360,24.79,20240909,2.59,N,250060,100,32 억,,196367,N,N,0,N,00,N +20241129,101139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-45,5,-1.48,637017635,211530,16.40,3020,3070,2965,3945,2125,3035,3011.38,0.61,0,-31627,3271,3152,3081,2962,2891,3117,2927,32,910,100,1880,5,1,32171314,962,-249.17,4.28,12,0.66,-12.00,698.00,6480,20240215,-53.86,2360,20240909,26.69,6480,-53.86,20240215,2360,26.69,20240909,6480,-53.86,20240215,2360,26.69,20240909,2.59,N,250060,100,32 억,,196367,N,N,0,N,00,N +20241129,091144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,10,2,0.33,84727570,27961,2.17,3020,3055,3015,3945,2125,3035,3030.05,0.61,0,192,3271,3152,3081,2962,2891,3117,2927,32,910,100,1880,5,1,32171314,980,-253.75,4.36,12,0.09,-12.00,698.00,6480,20240215,-53.01,2360,20240909,29.03,6480,-53.01,20240215,2360,29.03,20240909,6480,-53.01,20240215,2360,29.03,20240909,2.59,N,250060,100,32 억,,196367,N,N,0,N,00,N 20241128,161128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,5,2,0.17,3947867565,1280832,189.42,3050,3200,3010,3935,2125,3030,3082.35,1.09,0,-153096,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,976,-252.92,4.35,12,3.98,-12.00,698.00,6480,20240215,-53.16,2360,20240909,28.60,6480,-53.16,20240215,2360,28.60,20240909,6480,-53.16,20240215,2360,28.60,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N 20241128,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,15,2,0.50,3878880450,1258199,186.08,3050,3200,3010,3935,2125,3030,3082.88,1.09,0,-152531,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,980,-253.75,4.36,12,3.91,-12.00,698.00,6480,20240215,-53.01,2360,20240909,29.03,6480,-53.01,20240215,2360,29.03,20240909,6480,-53.01,20240215,2360,29.03,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N 20241128,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,25,2,0.83,3652107920,1183717,175.06,3050,3200,3010,3935,2125,3030,3085.29,1.09,0,-145791,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,983,-254.58,4.38,12,3.68,-12.00,698.00,6480,20240215,-52.85,2360,20240909,29.45,6480,-52.85,20240215,2360,29.45,20240909,6480,-52.85,20240215,2360,29.45,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N diff --git a/250930/price/prices-20241101.csv b/250930/price/prices-20241101.csv index e2426cdbbd2a..aedf71e2600d 100644 --- a/250930/price/prices-20241101.csv +++ b/250930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,430,-23,5,-5.08,27513403,62466,131.57,453,453,430,588,318,453,440.48,0.15,0,-9058,475,463,457,445,439,461,443,33,135,100,300,1,1,33000440,142,-1.39,0.63,12,0.19,-309.00,683.00,898,20240408,-52.12,379,20241115,13.46,898,-52.12,20240408,379,13.46,20241115,898,-52.12,20240408,379,13.46,20241115,0.07,N,250930,100,33 억,,47937,N,N,0,N,00,N +20241129,151145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,435,-18,5,-3.97,24275455,54961,115.76,453,453,431,588,318,453,441.69,0.15,0,-3120,475,463,457,445,439,461,443,33,135,100,300,1,1,33000440,144,-1.41,0.64,12,0.17,-309.00,683.00,898,20240408,-51.56,379,20241115,14.78,898,-51.56,20240408,379,14.78,20241115,898,-51.56,20240408,379,14.78,20241115,0.07,N,250930,100,33 억,,47937,N,N,0,N,00,N +20241129,141147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,436,-17,5,-3.75,18127955,40782,85.90,453,453,432,588,318,453,444.51,0.15,0,-883,475,463,457,445,439,461,443,33,135,100,300,1,1,33000440,144,-1.41,0.64,12,0.12,-309.00,683.00,898,20240408,-51.45,379,20241115,15.04,898,-51.45,20240408,379,15.04,20241115,898,-51.45,20240408,379,15.04,20241115,0.07,N,250930,100,33 억,,47937,N,N,0,N,00,N +20241129,131141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,-13,5,-2.87,15610197,34995,73.71,453,453,439,588,318,453,446.07,0.15,0,-1206,475,463,457,445,439,461,443,33,135,100,300,1,1,33000440,145,-1.42,0.64,12,0.11,-309.00,683.00,898,20240408,-51.00,379,20241115,16.09,898,-51.00,20240408,379,16.09,20241115,898,-51.00,20240408,379,16.09,20241115,0.07,N,250930,100,33 억,,47937,N,N,0,N,00,N +20241129,121145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,452,-1,5,-0.22,7126466,15828,33.34,453,453,447,588,318,453,450.24,0.15,0,-3289,475,463,457,445,439,461,443,33,135,100,300,1,1,33000440,149,-1.46,0.66,12,0.05,-309.00,683.00,898,20240408,-49.67,379,20241115,19.26,898,-49.67,20240408,379,19.26,20241115,898,-49.67,20240408,379,19.26,20241115,0.07,N,250930,100,33 억,,47937,N,N,0,N,00,N +20241129,111146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,452,-1,5,-0.22,6124179,13606,28.66,453,453,447,588,318,453,450.11,0.15,0,-3289,475,463,457,445,439,461,443,33,135,100,300,1,1,33000440,149,-1.46,0.66,12,0.04,-309.00,683.00,898,20240408,-49.67,379,20241115,19.26,898,-49.67,20240408,379,19.26,20241115,898,-49.67,20240408,379,19.26,20241115,0.07,N,250930,100,33 억,,47937,N,N,0,N,00,N +20241129,101139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,452,-1,5,-0.22,5885955,13074,27.54,453,453,447,588,318,453,450.20,0.15,0,-2895,475,463,457,445,439,461,443,33,135,100,300,1,1,33000440,149,-1.46,0.66,12,0.04,-309.00,683.00,898,20240408,-49.67,379,20241115,19.26,898,-49.67,20240408,379,19.26,20241115,898,-49.67,20240408,379,19.26,20241115,0.07,N,250930,100,33 억,,47937,N,N,0,N,00,N +20241129,091144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,450,-3,5,-0.66,2159487,4769,10.04,453,453,450,588,318,453,452.82,0.15,0,-653,475,463,457,445,439,461,443,33,135,100,300,1,1,33000440,149,-1.46,0.66,12,0.01,-309.00,683.00,898,20240408,-49.89,379,20241115,18.73,898,-49.89,20240408,379,18.73,20241115,898,-49.89,20240408,379,18.73,20241115,0.07,N,250930,100,33 억,,47937,N,N,0,N,00,N 20241128,161128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,-14,5,-3.00,21639415,47476,62.72,467,469,451,607,327,467,455.80,0.11,0,10846,499,482,467,450,435,491,459,33,140,100,310,1,1,33000440,149,-1.47,0.66,12,0.14,-309.00,683.00,898,20240408,-49.55,379,20241115,19.53,898,-49.55,20240408,379,19.53,20241115,898,-49.55,20240408,379,19.53,20241115,0.07,N,250930,100,33 억,,37496,N,N,0,N,00,N 20241128,151150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,-6,5,-1.28,20304285,44534,58.83,467,469,451,607,327,467,455.93,0.11,0,11104,499,482,467,450,435,491,459,33,140,100,310,1,1,33000440,152,-1.49,0.67,12,0.13,-309.00,683.00,898,20240408,-48.66,379,20241115,21.64,898,-48.66,20240408,379,21.64,20241115,898,-48.66,20240408,379,21.64,20241115,0.07,N,250930,100,33 억,,37496,N,N,0,N,00,N 20241128,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,463,-4,5,-0.86,19746301,43320,57.23,467,469,451,607,327,467,455.82,0.11,0,11064,499,482,467,450,435,491,459,33,140,100,310,1,1,33000440,153,-1.50,0.68,12,0.13,-309.00,683.00,898,20240408,-48.44,379,20241115,22.16,898,-48.44,20240408,379,22.16,20241115,898,-48.44,20240408,379,22.16,20241115,0.07,N,250930,100,33 억,,37496,N,N,0,N,00,N diff --git a/251120/price/prices-20241101.csv b/251120/price/prices-20241101.csv index 5b66895392d9..964c68551a27 100644 --- a/251120/price/prices-20241101.csv +++ b/251120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13660,-120,5,-0.87,361422650,26351,310.30,13980,13980,13480,17910,9650,13780,13715.71,9.36,0,-5166,13946,13862,13716,13632,13486,13905,13675,43,4130,500,9920,10,1,8695700,1188,21.28,1.93,12,0.30,642.00,7085.00,19150,20240717,-28.67,12090,20240206,12.99,19150,-28.67,20240717,12090,12.99,20240206,19150,-28.67,20240717,12090,12.99,20240206,2.77,N,251120,500,43 억,,814346,N,N,0,N,00,N +20241129,151145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13630,-150,5,-1.09,345693250,25195,296.69,13980,13980,13480,17910,9650,13780,13720.71,9.36,0,-4826,13946,13862,13716,13632,13486,13905,13675,43,4130,500,9920,10,1,8695700,1185,21.23,1.92,12,0.29,642.00,7085.00,19150,20240717,-28.83,12090,20240206,12.74,19150,-28.83,20240717,12090,12.74,20240206,19150,-28.83,20240717,12090,12.74,20240206,2.77,N,251120,500,43 억,,814346,N,N,0,N,00,N +20241129,141147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13700,-80,5,-0.58,325357570,23700,279.09,13980,13980,13480,17910,9650,13780,13728.17,9.36,0,-4179,13946,13862,13716,13632,13486,13905,13675,43,4130,500,9920,10,1,8695700,1191,21.34,1.93,12,0.27,642.00,7085.00,19150,20240717,-28.46,12090,20240206,13.32,19150,-28.46,20240717,12090,13.32,20240206,19150,-28.46,20240717,12090,13.32,20240206,2.77,N,251120,500,43 억,,814346,N,N,0,N,00,N +20241129,131142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-30,5,-0.22,324000140,23601,277.92,13980,13980,13480,17910,9650,13780,13728.24,9.36,0,-4116,13946,13862,13716,13632,13486,13905,13675,43,4130,500,9920,10,1,8695700,1196,21.42,1.94,12,0.27,642.00,7085.00,19150,20240717,-28.20,12090,20240206,13.73,19150,-28.20,20240717,12090,13.73,20240206,19150,-28.20,20240717,12090,13.73,20240206,2.77,N,251120,500,43 억,,814346,N,N,0,N,00,N +20241129,121145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13770,-10,5,-0.07,321733630,23436,275.98,13980,13980,13480,17910,9650,13780,13728.18,9.36,0,-3957,13946,13862,13716,13632,13486,13905,13675,43,4130,500,9920,10,1,8695700,1197,21.45,1.94,12,0.27,642.00,7085.00,19150,20240717,-28.09,12090,20240206,13.90,19150,-28.09,20240717,12090,13.90,20240206,19150,-28.09,20240717,12090,13.90,20240206,2.77,N,251120,500,43 억,,814346,N,N,0,N,00,N +20241129,111146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13760,-20,5,-0.15,311695270,22701,267.32,13980,13980,13480,17910,9650,13780,13730.46,9.36,0,-3708,13946,13862,13716,13632,13486,13905,13675,43,4130,500,9920,10,1,8695700,1197,21.43,1.94,12,0.26,642.00,7085.00,19150,20240717,-28.15,12090,20240206,13.81,19150,-28.15,20240717,12090,13.81,20240206,19150,-28.15,20240717,12090,13.81,20240206,2.77,N,251120,500,43 억,,814346,N,N,0,N,00,N +20241129,101139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,-200,5,-1.45,298960850,21768,256.34,13980,13980,13480,17910,9650,13780,13733.96,9.36,0,-3179,13946,13862,13716,13632,13486,13905,13675,43,4130,500,9920,10,1,8695700,1181,21.15,1.92,12,0.25,642.00,7085.00,19150,20240717,-29.09,12090,20240206,12.32,19150,-29.09,20240717,12090,12.32,20240206,19150,-29.09,20240717,12090,12.32,20240206,2.77,N,251120,500,43 억,,814346,N,N,0,N,00,N +20241129,091144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,200,2,1.45,84054340,6034,71.06,13980,13980,13810,17910,9650,13780,13930.12,9.36,0,-587,13946,13862,13716,13632,13486,13905,13675,43,4130,500,9920,10,1,8695700,1216,21.78,1.97,12,0.07,642.00,7085.00,19150,20240717,-27.00,12090,20240206,15.63,19150,-27.00,20240717,12090,15.63,20240206,19150,-27.00,20240717,12090,15.63,20240206,2.77,N,251120,500,43 억,,814346,N,N,0,N,00,N 20241128,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13780,80,2,0.58,115017420,8383,47.88,13750,13800,13570,17810,9590,13700,13720.32,9.38,0,-1391,14000,13850,13600,13450,13200,13925,13525,43,4110,500,9860,10,1,8695700,1198,21.46,1.94,12,0.10,642.00,7085.00,19150,20240717,-28.04,12090,20240206,13.98,19150,-28.04,20240717,12090,13.98,20240206,19150,-28.04,20240717,12090,13.98,20240206,2.70,N,251120,500,43 억,,815737,N,N,0,N,00,N 20241128,151150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13760,60,2,0.44,110074530,8024,45.83,13750,13800,13570,17810,9590,13700,13718.16,9.38,0,-1195,14000,13850,13600,13450,13200,13925,13525,43,4110,500,9860,10,1,8695700,1197,21.43,1.94,12,0.09,642.00,7085.00,19150,20240717,-28.15,12090,20240206,13.81,19150,-28.15,20240717,12090,13.81,20240206,19150,-28.15,20240717,12090,13.81,20240206,2.70,N,251120,500,43 억,,815737,N,N,0,N,00,N 20241128,141146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13720,20,2,0.15,96403390,7029,40.15,13750,13800,13570,17810,9590,13700,13715.09,9.38,0,-905,14000,13850,13600,13450,13200,13925,13525,43,4110,500,9860,10,1,8695700,1193,21.37,1.94,12,0.08,642.00,7085.00,19150,20240717,-28.36,12090,20240206,13.48,19150,-28.36,20240717,12090,13.48,20240206,19150,-28.36,20240717,12090,13.48,20240206,2.70,N,251120,500,43 억,,815737,N,N,0,N,00,N diff --git a/251270/price/prices-20241101.csv b/251270/price/prices-20241101.csv index e9aa021a8d7d..27466a33ffb4 100644 --- a/251270/price/prices-20241101.csv +++ b/251270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161130,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,53000,1300,2,2.51,7769512700,147587,253.86,51700,54000,50000,67200,36200,51700,52643.22,26.32,-5600,-11134,53166,52432,51466,50732,49766,52800,51100,86,15500,100,38250,100,1,85953502,45555,-17.82,0.85,12,0.17,-2975.00,62650.00,72400,20240510,-26.80,46100,20241115,14.97,72400,-26.80,20240510,46100,14.97,20241115,72400,-26.80,20240510,46100,14.97,20241115,0.25,N,251270,100,85 억,,22619583,N,N,4828,N,00,N +20241129,151145,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,53000,1300,2,2.51,7067769100,134335,231.07,51700,54000,50000,67200,36200,51700,52613.08,26.32,-5600,-11787,53166,52432,51466,50732,49766,52800,51100,86,15500,100,38250,100,1,85953502,45555,-17.82,0.85,12,0.16,-2975.00,62650.00,72400,20240510,-26.80,46100,20241115,14.97,72400,-26.80,20240510,46100,14.97,20241115,72400,-26.80,20240510,46100,14.97,20241115,0.25,N,251270,100,85 억,,22619583,N,N,2019,N,00,N +20241129,141147,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,54000,2300,2,4.45,6120691700,116532,200.44,51700,54000,50000,67200,36200,51700,52523.77,26.32,-5600,-8593,53166,52432,51466,50732,49766,52800,51100,86,15500,100,38250,100,1,85953502,46415,-18.15,0.86,12,0.14,-2975.00,62650.00,72400,20240510,-25.41,46100,20241115,17.14,72400,-25.41,20240510,46100,17.14,20241115,72400,-25.41,20240510,46100,17.14,20241115,0.25,N,251270,100,85 억,,22619583,N,N,2019,N,00,N +20241129,131142,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,53100,1400,2,2.71,4936259800,94500,162.55,51700,53600,50000,67200,36200,51700,52235.61,26.32,-5600,-13730,53166,52432,51466,50732,49766,52800,51100,86,15500,100,38250,100,1,85953502,45641,-17.85,0.85,12,0.11,-2975.00,62650.00,72400,20240510,-26.66,46100,20241115,15.18,72400,-26.66,20240510,46100,15.18,20241115,72400,-26.66,20240510,46100,15.18,20241115,0.25,N,251270,100,85 억,,22619583,N,N,2019,N,00,N +20241129,121145,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,53100,1400,2,2.71,4385071200,84164,144.77,51700,53600,50000,67200,36200,51700,52101.55,26.32,-5600,-10882,53166,52432,51466,50732,49766,52800,51100,86,15500,100,38250,100,1,85953502,45641,-17.85,0.85,12,0.10,-2975.00,62650.00,72400,20240510,-26.66,46100,20241115,15.18,72400,-26.66,20240510,46100,15.18,20241115,72400,-26.66,20240510,46100,15.18,20241115,0.25,N,251270,100,85 억,,22619583,N,N,2019,N,00,N +20241129,111147,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,52400,700,2,1.35,3124815600,60407,103.90,51700,53300,50000,67200,36200,51700,51729.37,26.32,-5600,-5568,53166,52432,51466,50732,49766,52800,51100,86,15500,100,38250,100,1,85953502,45040,-17.61,0.84,12,0.07,-2975.00,62650.00,72400,20240510,-27.62,46100,20241115,13.67,72400,-27.62,20240510,46100,13.67,20241115,72400,-27.62,20240510,46100,13.67,20241115,0.25,N,251270,100,85 억,,22619583,N,N,2019,N,00,N +20241129,101140,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,50900,-800,5,-1.55,1445240100,28412,48.87,51700,51700,50000,67200,36200,51700,50866.95,26.32,-5600,-4989,53166,52432,51466,50732,49766,52800,51100,86,15500,100,38250,100,1,85953502,43750,-17.11,0.81,12,0.03,-2975.00,62650.00,72400,20240510,-29.70,46100,20241115,10.41,72400,-29.70,20240510,46100,10.41,20241115,72400,-29.70,20240510,46100,10.41,20241115,0.25,N,251270,100,85 억,,22619583,N,N,2019,N,00,N +20241129,091144,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,50200,-1500,5,-2.90,410366200,8106,13.94,51700,51700,50000,67200,36200,51700,50623.67,26.32,-5600,-3262,53166,52432,51466,50732,49766,52800,51100,86,15500,100,38250,100,1,85953502,43149,-16.87,0.80,12,0.01,-2975.00,62650.00,72400,20240510,-30.66,46100,20241115,8.89,72400,-30.66,20240510,46100,8.89,20241115,72400,-30.66,20240510,46100,8.89,20241115,0.25,N,251270,100,85 억,,22619583,N,N,2019,N,00,N 20241128,161129,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,51700,300,2,0.58,2996233000,58095,60.13,51300,52200,50500,66800,36000,51400,51574.42,26.32,0,5335,54000,52700,51500,50200,49000,53350,50850,86,15400,100,38030,100,1,85953502,44438,-17.38,0.83,12,0.07,-2975.00,62650.00,72400,20240510,-28.59,46100,20241115,12.15,72400,-28.59,20240510,46100,12.15,20241115,72400,-28.59,20240510,46100,12.15,20241115,0.25,N,251270,100,85 억,,22623242,N,N,2019,N,00,N 20241128,151150,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,51800,400,2,0.78,2585695800,50151,51.90,51300,52200,50500,66800,36000,51400,51558.21,26.32,0,2324,54000,52700,51500,50200,49000,53350,50850,86,15400,100,38030,100,1,85953502,44524,-17.41,0.83,12,0.06,-2975.00,62650.00,72400,20240510,-28.45,46100,20241115,12.36,72400,-28.45,20240510,46100,12.36,20241115,72400,-28.45,20240510,46100,12.36,20241115,0.25,N,251270,100,85 억,,22623242,N,N,1337,N,00,N 20241128,141147,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,51600,200,2,0.39,2238187900,43438,44.96,51300,52200,50500,66800,36000,51400,51526.04,26.32,0,1164,54000,52700,51500,50200,49000,53350,50850,86,15400,100,38030,100,1,85953502,44352,-17.34,0.82,12,0.05,-2975.00,62650.00,72400,20240510,-28.73,46100,20241115,11.93,72400,-28.73,20240510,46100,11.93,20241115,72400,-28.73,20240510,46100,11.93,20241115,0.25,N,251270,100,85 억,,22623242,N,N,1337,N,00,N diff --git a/251280/price/prices-20241101.csv b/251280/price/prices-20241101.csv index 3234fe002434..c0f4147968af 100644 --- a/251280/price/prices-20241101.csv +++ b/251280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161130,57,100.00,KONEX,,,N,N,N,N, ,N,7390,40,2,0.54,2167390,301,0.00,7200,7390,7200,8450,6250,7350,7200.63,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,15,1100,500,4410,10,1,2989678,221,-12.96,15.27,12,0.01,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,9200,-19.67,20240920,3000,146.33,20240318,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241129,151146,57,100.00,KONEX,,,N,N,N,N, ,N,7390,40,2,0.54,2167390,301,0.00,7200,7390,7200,8450,6250,7350,7200.63,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,15,1100,500,4410,10,1,2989678,221,-12.96,15.27,12,0.01,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,9200,-19.67,20240920,3000,146.33,20240318,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241129,141148,57,100.00,KONEX,,,N,N,N,N, ,N,7390,40,2,0.54,2167390,301,0.00,7200,7390,7200,8450,6250,7350,7200.63,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,15,1100,500,4410,10,1,2989678,221,-12.96,15.27,12,0.01,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,9200,-19.67,20240920,3000,146.33,20240318,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241129,131142,57,100.00,KONEX,,,N,N,N,N, ,N,7390,40,2,0.54,2167390,301,0.00,7200,7390,7200,8450,6250,7350,7200.63,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,15,1100,500,4410,10,1,2989678,221,-12.96,15.27,12,0.01,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,9200,-19.67,20240920,3000,146.33,20240318,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241129,121146,57,100.00,KONEX,,,N,N,N,N, ,N,7390,40,2,0.54,2167390,301,0.00,7200,7390,7200,8450,6250,7350,7200.63,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,15,1100,500,4410,10,1,2989678,221,-12.96,15.27,12,0.01,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,9200,-19.67,20240920,3000,146.33,20240318,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241129,111147,57,100.00,KONEX,,,N,N,N,N, ,N,7390,40,2,0.54,2167390,301,0.00,7200,7390,7200,8450,6250,7350,7200.63,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,15,1100,500,4410,10,1,2989678,221,-12.96,15.27,12,0.01,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,9200,-19.67,20240920,3000,146.33,20240318,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241129,101140,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,15,1100,500,4410,10,1,2989678,220,-12.89,15.19,12,0.00,-570.00,484.00,9200,20240920,-20.11,3000,20240318,145.00,9200,-20.11,20240920,3000,145.00,20240318,9200,-20.11,20240920,3000,145.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241129,091145,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,15,1100,500,4410,10,1,2989678,220,-12.89,15.19,12,0.00,-570.00,484.00,9200,20240920,-20.11,3000,20240318,145.00,9200,-20.11,20240920,3000,145.00,20240318,9200,-20.11,20240920,3000,145.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241128,161129,57,100.00,KONEX,,,N,N,N,N, ,N,7350,-50,5,-0.68,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7633,7516,7283,7166,6933,7575,7225,15,1110,500,4440,10,1,2989678,220,-12.89,15.19,12,0.00,-570.00,484.00,9200,20240920,-20.11,3000,20240318,145.00,9200,-20.11,20240920,3000,145.00,20240318,9200,-20.11,20240920,3000,145.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241128,151151,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7633,7516,7283,7166,6933,7575,7225,15,1110,500,4440,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,9200,-19.57,20240920,3000,146.67,20240318,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241128,141147,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7633,7516,7283,7166,6933,7575,7225,15,1110,500,4440,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,9200,-19.57,20240920,3000,146.67,20240318,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20241101.csv b/251370/price/prices-20241101.csv index 83a2fdaf81ff..f71e09b18372 100644 --- a/251370/price/prices-20241101.csv +++ b/251370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,110,2,1.03,260816420,24387,38.27,10690,10800,10510,13890,7490,10690,10694.90,0.95,0,-9892,11030,10860,10570,10400,10110,10945,10485,82,3200,500,7690,10,1,16314464,1762,-61.02,1.43,12,0.15,-177.00,7531.00,14400,20240424,-25.00,7350,20240805,46.94,14400,-25.00,20240424,7350,46.94,20240805,14400,-25.00,20240424,7350,46.94,20240805,3.09,N,251370,500,81 억,,155242,N,N,0,N,00,N +20241129,151146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10640,-50,5,-0.47,232906780,21801,34.21,10690,10800,10510,13890,7490,10690,10683.31,0.95,0,-8664,11030,10860,10570,10400,10110,10945,10485,82,3200,500,7690,10,1,16314464,1736,-60.11,1.41,12,0.13,-177.00,7531.00,14400,20240424,-26.11,7350,20240805,44.76,14400,-26.11,20240424,7350,44.76,20240805,14400,-26.11,20240424,7350,44.76,20240805,3.09,N,251370,500,81 억,,155242,N,N,0,N,00,N +20241129,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10620,-70,5,-0.65,129439460,12156,19.08,10690,10720,10510,13890,7490,10690,10648.20,0.95,0,-6022,11030,10860,10570,10400,10110,10945,10485,82,3200,500,7690,10,1,16314464,1733,-60.00,1.41,12,0.07,-177.00,7531.00,14400,20240424,-26.25,7350,20240805,44.49,14400,-26.25,20240424,7350,44.49,20240805,14400,-26.25,20240424,7350,44.49,20240805,3.09,N,251370,500,81 억,,155242,N,N,0,N,00,N +20241129,131143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,-60,5,-0.56,88537630,8317,13.05,10690,10720,10510,13890,7490,10690,10645.38,0.95,0,-2748,11030,10860,10570,10400,10110,10945,10485,82,3200,500,7690,10,1,16314464,1734,-60.06,1.41,12,0.05,-177.00,7531.00,14400,20240424,-26.18,7350,20240805,44.63,14400,-26.18,20240424,7350,44.63,20240805,14400,-26.18,20240424,7350,44.63,20240805,3.09,N,251370,500,81 억,,155242,N,N,0,N,00,N +20241129,121146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10620,-70,5,-0.65,76721230,7210,11.31,10690,10720,10510,13890,7490,10690,10640.95,0.95,0,-1869,11030,10860,10570,10400,10110,10945,10485,82,3200,500,7690,10,1,16314464,1733,-60.00,1.41,12,0.04,-177.00,7531.00,14400,20240424,-26.25,7350,20240805,44.49,14400,-26.25,20240424,7350,44.49,20240805,14400,-26.25,20240424,7350,44.49,20240805,3.09,N,251370,500,81 억,,155242,N,N,0,N,00,N +20241129,111147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10690,0,3,0.00,35338620,3325,5.22,10690,10700,10510,13890,7490,10690,10628.16,0.95,0,-877,11030,10860,10570,10400,10110,10945,10485,82,3200,500,7690,10,1,16314464,1744,-60.40,1.42,12,0.02,-177.00,7531.00,14400,20240424,-25.76,7350,20240805,45.44,14400,-25.76,20240424,7350,45.44,20240805,14400,-25.76,20240424,7350,45.44,20240805,3.09,N,251370,500,81 억,,155242,N,N,0,N,00,N +20241129,101140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,-60,5,-0.56,14771680,1392,2.18,10690,10700,10510,13890,7490,10690,10611.84,0.95,0,-351,11030,10860,10570,10400,10110,10945,10485,82,3200,500,7690,10,1,16314464,1734,-60.06,1.41,12,0.01,-177.00,7531.00,14400,20240424,-26.18,7350,20240805,44.63,14400,-26.18,20240424,7350,44.63,20240805,14400,-26.18,20240424,7350,44.63,20240805,3.09,N,251370,500,81 억,,155242,N,N,0,N,00,N +20241129,091145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10560,-130,5,-1.22,880180,83,0.13,10690,10690,10560,13890,7490,10690,10604.58,0.95,0,-43,11030,10860,10570,10400,10110,10945,10485,82,3200,500,7690,10,1,16314464,1723,-59.66,1.40,12,0.00,-177.00,7531.00,14400,20240424,-26.67,7350,20240805,43.67,14400,-26.67,20240424,7350,43.67,20240805,14400,-26.67,20240424,7350,43.67,20240805,3.09,N,251370,500,81 억,,155242,N,N,0,N,00,N 20241128,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10690,0,3,0.00,670713600,63690,89.44,10560,10740,10280,13890,7490,10690,10530.38,1.11,0,-25962,11163,10926,10513,10276,9863,11045,10395,82,3200,500,7690,10,1,16314464,1744,-60.40,1.42,12,0.39,-177.00,7531.00,14400,20240424,-25.76,7350,20240805,45.44,14400,-25.76,20240424,7350,45.44,20240805,14400,-25.76,20240424,7350,45.44,20240805,3.11,N,251370,500,81 억,,181080,N,N,0,N,00,N 20241128,151151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10720,30,2,0.28,530747550,50612,71.07,10560,10740,10280,13890,7490,10690,10485.83,1.11,0,-15850,11163,10926,10513,10276,9863,11045,10395,82,3200,500,7690,10,1,16314464,1749,-60.56,1.42,12,0.31,-177.00,7531.00,14400,20240424,-25.56,7350,20240805,45.85,14400,-25.56,20240424,7350,45.85,20240805,14400,-25.56,20240424,7350,45.85,20240805,3.11,N,251370,500,81 억,,181080,N,N,0,N,00,N 20241128,141147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,-140,5,-1.31,419579600,40175,56.42,10560,10580,10280,13890,7490,10690,10442.63,1.11,0,-14704,11163,10926,10513,10276,9863,11045,10395,82,3200,500,7690,10,1,16314464,1721,-59.60,1.40,12,0.25,-177.00,7531.00,14400,20240424,-26.74,7350,20240805,43.54,14400,-26.74,20240424,7350,43.54,20240805,14400,-26.74,20240424,7350,43.54,20240805,3.11,N,251370,500,81 억,,181080,N,N,0,N,00,N diff --git a/251630/price/prices-20241101.csv b/251630/price/prices-20241101.csv index 4dac1d697596..231a4a7c45f7 100644 --- a/251630/price/prices-20241101.csv +++ b/251630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-115,5,-2.73,101481455,24872,213.31,4320,4320,4000,5470,2955,4215,4080.15,1.03,0,-5729,4291,4252,4181,4142,4071,4272,4162,80,1255,500,2950,5,1,15942886,654,22.04,0.53,12,0.16,186.00,7751.00,13740,20240112,-70.16,3555,20241115,15.33,13740,-70.16,20240112,3555,15.33,20241115,13740,-70.16,20240112,3555,15.33,20241115,1.84,N,251630,500,79 억,,164380,N,N,49,N,00,N +20241129,151146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,-135,5,-3.20,92087465,22571,193.58,4320,4320,4000,5470,2955,4215,4079.90,1.03,0,-4946,4291,4252,4181,4142,4071,4272,4162,80,1255,500,2950,5,1,15942886,650,21.94,0.53,12,0.14,186.00,7751.00,13740,20240112,-70.31,3555,20241115,14.77,13740,-70.31,20240112,3555,14.77,20241115,13740,-70.31,20240112,3555,14.77,20241115,1.84,N,251630,500,79 억,,164380,N,N,1,N,00,N +20241129,141148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,-125,5,-2.97,86122445,21105,181.00,4320,4320,4000,5470,2955,4215,4080.67,1.03,0,-4273,4291,4252,4181,4142,4071,4272,4162,80,1255,500,2950,5,1,15942886,652,21.99,0.53,12,0.13,186.00,7751.00,13740,20240112,-70.23,3555,20241115,15.05,13740,-70.23,20240112,3555,15.05,20241115,13740,-70.23,20240112,3555,15.05,20241115,1.84,N,251630,500,79 억,,164380,N,N,1,N,00,N +20241129,131143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,-100,5,-2.37,53080275,12977,111.30,4320,4320,4000,5470,2955,4215,4090.33,1.03,0,-6742,4291,4252,4181,4142,4071,4272,4162,80,1255,500,2950,5,1,15942886,656,22.12,0.53,12,0.08,186.00,7751.00,13740,20240112,-70.05,3555,20241115,15.75,13740,-70.05,20240112,3555,15.75,20241115,13740,-70.05,20240112,3555,15.75,20241115,1.84,N,251630,500,79 억,,164380,N,N,1,N,00,N +20241129,121146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-155,5,-3.68,49391910,12073,103.54,4320,4320,4000,5470,2955,4215,4091.10,1.03,0,-6555,4291,4252,4181,4142,4071,4272,4162,80,1255,500,2950,5,1,15942886,647,21.83,0.52,12,0.08,186.00,7751.00,13740,20240112,-70.45,3555,20241115,14.21,13740,-70.45,20240112,3555,14.21,20241115,13740,-70.45,20240112,3555,14.21,20241115,1.84,N,251630,500,79 억,,164380,N,N,1,N,00,N +20241129,111148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-150,5,-3.56,33597815,8155,69.94,4320,4320,4065,5470,2955,4215,4119.90,1.03,0,-5676,4291,4252,4181,4142,4071,4272,4162,80,1255,500,2950,5,1,15942886,648,21.85,0.52,12,0.05,186.00,7751.00,13740,20240112,-70.41,3555,20241115,14.35,13740,-70.41,20240112,3555,14.35,20241115,13740,-70.41,20240112,3555,14.35,20241115,1.84,N,251630,500,79 억,,164380,N,N,1,N,00,N +20241129,101141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-115,5,-2.73,18647180,4501,38.60,4320,4320,4100,5470,2955,4215,4142.90,1.03,0,-4002,4291,4252,4181,4142,4071,4272,4162,80,1255,500,2950,5,1,15942886,654,22.04,0.53,12,0.03,186.00,7751.00,13740,20240112,-70.16,3555,20241115,15.33,13740,-70.16,20240112,3555,15.33,20241115,13740,-70.16,20240112,3555,15.33,20241115,1.84,N,251630,500,79 억,,164380,N,N,1,N,00,N +20241129,091145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,-70,5,-1.66,4120745,977,8.38,4320,4320,4145,5470,2955,4215,4217.75,1.03,0,-913,4291,4252,4181,4142,4071,4272,4162,80,1255,500,2950,5,1,15942886,661,22.28,0.53,12,0.01,186.00,7751.00,13740,20240112,-69.83,3555,20241115,16.60,13740,-69.83,20240112,3555,16.60,20241115,13740,-69.83,20240112,3555,16.60,20241115,1.84,N,251630,500,79 억,,164380,N,N,1,N,00,N 20241128,161130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,25,2,0.60,48567200,11647,26.79,4180,4220,4110,5440,2935,4190,4169.93,1.05,0,-3661,4460,4325,4180,4045,3900,4252,3972,80,1250,500,2930,5,1,15942886,672,22.66,0.54,12,0.07,186.00,7751.00,13740,20240112,-69.32,3555,20241115,18.57,13740,-69.32,20240112,3555,18.57,20241115,13740,-69.32,20240112,3555,18.57,20241115,1.84,N,251630,500,79 억,,167915,N,N,1,N,00,N 20241128,151151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,5,2,0.12,39965695,9590,22.06,4180,4220,4110,5440,2935,4190,4167.43,1.05,0,-3003,4460,4325,4180,4045,3900,4252,3972,80,1250,500,2930,5,1,15942886,669,22.55,0.54,12,0.06,186.00,7751.00,13740,20240112,-69.47,3555,20241115,18.00,13740,-69.47,20240112,3555,18.00,20241115,13740,-69.47,20240112,3555,18.00,20241115,1.84,N,251630,500,79 억,,167915,N,N,5,N,00,N 20241128,141148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,30,2,0.72,34389745,8255,18.99,4180,4220,4110,5440,2935,4190,4165.93,1.05,0,-3229,4460,4325,4180,4045,3900,4252,3972,80,1250,500,2930,5,1,15942886,673,22.69,0.54,12,0.05,186.00,7751.00,13740,20240112,-69.29,3555,20241115,18.71,13740,-69.29,20240112,3555,18.71,20241115,13740,-69.29,20240112,3555,18.71,20241115,1.84,N,251630,500,79 억,,167915,N,N,5,N,00,N diff --git a/251970/price/prices-20241101.csv b/251970/price/prices-20241101.csv index 526ed7a7ea80..acbea64505db 100644 --- a/251970/price/prices-20241101.csv +++ b/251970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161131,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33950,-150,5,-0.44,1649808700,48536,117.29,34450,34750,33400,44300,23900,34100,33991.44,7.86,0,-2463,34966,34532,33766,33332,32566,34750,33550,62,10200,500,25230,50,1,12400000,4210,15.59,1.77,12,0.39,2177.00,19205.00,50900,20240730,-33.30,21100,20240327,60.90,50900,-33.30,20240730,21100,60.90,20240327,50900,-33.30,20240730,21100,60.90,20240327,1.13,N,251970,500,62 억,,975130,N,N,17,N,00,N +20241129,151147,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33950,-150,5,-0.44,1612299150,47430,114.62,34450,34750,33400,44300,23900,34100,33993.24,7.86,0,-2302,34966,34532,33766,33332,32566,34750,33550,62,10200,500,25230,50,1,12400000,4210,15.59,1.77,12,0.38,2177.00,19205.00,50900,20240730,-33.30,21100,20240327,60.90,50900,-33.30,20240730,21100,60.90,20240327,50900,-33.30,20240730,21100,60.90,20240327,1.13,N,251970,500,62 억,,975130,N,N,1,N,00,N +20241129,141149,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34250,150,2,0.44,1486088850,43718,105.65,34450,34750,33400,44300,23900,34100,33992.61,7.86,0,-977,34966,34532,33766,33332,32566,34750,33550,62,10200,500,25230,50,1,12400000,4247,15.73,1.78,12,0.35,2177.00,19205.00,50900,20240730,-32.71,21100,20240327,62.32,50900,-32.71,20240730,21100,62.32,20240327,50900,-32.71,20240730,21100,62.32,20240327,1.13,N,251970,500,62 억,,975130,N,N,1,N,00,N +20241129,131143,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34050,-50,5,-0.15,1334192300,39277,94.92,34450,34750,33400,44300,23900,34100,33968.79,7.86,0,-193,34966,34532,33766,33332,32566,34750,33550,62,10200,500,25230,50,1,12400000,4222,15.64,1.77,12,0.32,2177.00,19205.00,50900,20240730,-33.10,21100,20240327,61.37,50900,-33.10,20240730,21100,61.37,20240327,50900,-33.10,20240730,21100,61.37,20240327,1.13,N,251970,500,62 억,,975130,N,N,1,N,00,N +20241129,121147,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33750,-350,5,-1.03,1214152950,35729,86.34,34450,34750,33400,44300,23900,34100,33982.28,7.86,0,-368,34966,34532,33766,33332,32566,34750,33550,62,10200,500,25230,50,1,12400000,4185,15.50,1.76,12,0.29,2177.00,19205.00,50900,20240730,-33.69,21100,20240327,59.95,50900,-33.69,20240730,21100,59.95,20240327,50900,-33.69,20240730,21100,59.95,20240327,1.13,N,251970,500,62 억,,975130,N,N,1,N,00,N +20241129,111148,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33750,-350,5,-1.03,991906450,29134,70.41,34450,34750,33450,44300,23900,34100,34046.35,7.86,0,-1079,34966,34532,33766,33332,32566,34750,33550,62,10200,500,25230,50,1,12400000,4185,15.50,1.76,12,0.23,2177.00,19205.00,50900,20240730,-33.69,21100,20240327,59.95,50900,-33.69,20240730,21100,59.95,20240327,50900,-33.69,20240730,21100,59.95,20240327,1.13,N,251970,500,62 억,,975130,N,N,1,N,00,N +20241129,101141,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34250,150,2,0.44,670795350,19614,47.40,34450,34750,33550,44300,23900,34100,34199.82,7.86,0,-1109,34966,34532,33766,33332,32566,34750,33550,62,10200,500,25230,50,1,12400000,4247,15.73,1.78,12,0.16,2177.00,19205.00,50900,20240730,-32.71,21100,20240327,62.32,50900,-32.71,20240730,21100,62.32,20240327,50900,-32.71,20240730,21100,62.32,20240327,1.13,N,251970,500,62 억,,975130,N,N,1,N,00,N +20241129,091146,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33850,-250,5,-0.73,41687750,1229,2.97,34450,34450,33700,44300,23900,34100,33920.06,7.86,0,-187,34966,34532,33766,33332,32566,34750,33550,62,10200,500,25230,50,1,12400000,4197,15.55,1.76,12,0.01,2177.00,19205.00,50900,20240730,-33.50,21100,20240327,60.43,50900,-33.50,20240730,21100,60.43,20240327,50900,-33.50,20240730,21100,60.43,20240327,1.13,N,251970,500,62 억,,975130,N,N,1,N,00,N 20241128,161130,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34100,950,2,2.87,1393074250,41313,87.57,33150,34200,33000,43050,23250,33150,33719.53,7.84,0,-3452,34050,33600,33000,32550,31950,33825,32775,62,9900,500,24530,50,1,12400000,4228,15.66,1.78,12,0.33,2177.00,19205.00,50900,20240730,-33.01,21100,20240327,61.61,50900,-33.01,20240730,21100,61.61,20240327,50900,-33.01,20240730,21100,61.61,20240327,1.09,N,251970,500,62 억,,971752,N,N,1,N,00,N 20241128,151152,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34000,850,2,2.56,1345108700,39904,84.58,33150,34200,33000,43050,23250,33150,33708.62,7.84,0,-3108,34050,33600,33000,32550,31950,33825,32775,62,9900,500,24530,50,1,12400000,4216,15.62,1.77,12,0.32,2177.00,19205.00,50900,20240730,-33.20,21100,20240327,61.14,50900,-33.20,20240730,21100,61.14,20240327,50900,-33.20,20240730,21100,61.14,20240327,1.09,N,251970,500,62 억,,971752,N,N,13,N,00,N 20241128,141148,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34150,1000,2,3.02,1061977650,31597,66.98,33150,34200,33000,43050,23250,33150,33610.08,7.84,0,883,34050,33600,33000,32550,31950,33825,32775,62,9900,500,24530,50,1,12400000,4235,15.69,1.78,12,0.25,2177.00,19205.00,50900,20240730,-32.91,21100,20240327,61.85,50900,-32.91,20240730,21100,61.85,20240327,50900,-32.91,20240730,21100,61.85,20240327,1.09,N,251970,500,62 억,,971752,N,N,13,N,00,N diff --git a/252500/price/prices-20241101.csv b/252500/price/prices-20241101.csv index 6e47042ea855..6fcb38ebbe7c 100644 --- a/252500/price/prices-20241101.csv +++ b/252500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,2,2,0.23,108916579,125849,173.75,869,880,860,1132,610,871,865.45,5.04,0,-27500,893,882,876,865,859,879,862,41,261,100,520,1,1,41486390,362,13.03,0.92,12,0.30,67.00,946.00,1392,20240603,-37.28,808,20240805,8.04,1392,-37.28,20240603,808,8.04,20240805,1392,-37.28,20240603,808,8.04,20240805,2.28,N,252500,100,41 억,,2090858,N,N,0,N,00,N +20241129,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-11,5,-1.26,71151427,82161,113.44,869,880,860,1132,610,871,866.00,5.04,0,-27187,893,882,876,865,859,879,862,41,261,100,520,1,1,41486390,357,12.84,0.91,12,0.20,67.00,946.00,1392,20240603,-38.22,808,20240805,6.44,1392,-38.22,20240603,808,6.44,20240805,1392,-38.22,20240603,808,6.44,20240805,2.28,N,252500,100,41 억,,2090858,N,N,0,N,00,N +20241129,141149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,1,2,0.11,36656503,42173,58.23,869,880,862,1132,610,871,869.19,5.04,0,-13251,893,882,876,865,859,879,862,41,261,100,520,1,1,41486390,362,13.01,0.92,12,0.10,67.00,946.00,1392,20240603,-37.36,808,20240805,7.92,1392,-37.36,20240603,808,7.92,20240805,1392,-37.36,20240603,808,7.92,20240805,2.28,N,252500,100,41 억,,2090858,N,N,0,N,00,N +20241129,131143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,-3,5,-0.34,32160010,36996,51.08,869,880,862,1132,610,871,869.28,5.04,0,-13010,893,882,876,865,859,879,862,41,261,100,520,1,1,41486390,360,12.96,0.92,12,0.09,67.00,946.00,1392,20240603,-37.64,808,20240805,7.43,1392,-37.64,20240603,808,7.43,20240805,1392,-37.64,20240603,808,7.43,20240805,2.28,N,252500,100,41 억,,2090858,N,N,0,N,00,N +20241129,121147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,0,3,0.00,28871765,33212,45.85,869,880,862,1132,610,871,869.32,5.04,0,-14291,893,882,876,865,859,879,862,41,261,100,520,1,1,41486390,361,13.00,0.92,12,0.08,67.00,946.00,1392,20240603,-37.43,808,20240805,7.80,1392,-37.43,20240603,808,7.80,20240805,1392,-37.43,20240603,808,7.80,20240805,2.28,N,252500,100,41 억,,2090858,N,N,0,N,00,N +20241129,111148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-2,5,-0.23,26090026,30011,41.44,869,880,862,1132,610,871,869.35,5.04,0,-14313,893,882,876,865,859,879,862,41,261,100,520,1,1,41486390,361,12.97,0.92,12,0.07,67.00,946.00,1392,20240603,-37.57,808,20240805,7.55,1392,-37.57,20240603,808,7.55,20240805,1392,-37.57,20240603,808,7.55,20240805,2.28,N,252500,100,41 억,,2090858,N,N,0,N,00,N +20241129,101141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,1,2,0.11,24427797,28098,38.79,869,880,862,1132,610,871,869.38,5.04,0,-14726,893,882,876,865,859,879,862,41,261,100,520,1,1,41486390,362,13.01,0.92,12,0.07,67.00,946.00,1392,20240603,-37.36,808,20240805,7.92,1392,-37.36,20240603,808,7.92,20240805,1392,-37.36,20240603,808,7.92,20240805,2.28,N,252500,100,41 억,,2090858,N,N,0,N,00,N +20241129,091146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,-7,5,-0.80,7742558,8926,12.32,869,869,864,1132,610,871,867.42,5.04,0,-6984,893,882,876,865,859,879,862,41,261,100,520,1,1,41486390,358,12.90,0.91,12,0.02,67.00,946.00,1392,20240603,-37.93,808,20240805,6.93,1392,-37.93,20240603,808,6.93,20240805,1392,-37.93,20240603,808,6.93,20240805,2.28,N,252500,100,41 억,,2090858,N,N,0,N,00,N 20241128,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,-9,5,-1.02,62427678,71283,127.71,880,887,870,1144,616,880,875.77,5.06,0,-7806,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,361,13.00,0.92,12,0.17,67.00,946.00,1392,20240603,-37.43,808,20240805,7.80,1392,-37.43,20240603,808,7.80,20240805,1392,-37.43,20240603,808,7.80,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N 20241128,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,-2,5,-0.23,56634069,64642,115.81,880,887,870,1144,616,880,876.12,5.06,0,-8758,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,364,13.10,0.93,12,0.16,67.00,946.00,1392,20240603,-36.93,808,20240805,8.66,1392,-36.93,20240603,808,8.66,20240805,1392,-36.93,20240603,808,8.66,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N 20241128,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-5,5,-0.57,52581430,60021,107.53,880,887,870,1144,616,880,876.05,5.06,0,-8814,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,363,13.06,0.92,12,0.14,67.00,946.00,1392,20240603,-37.14,808,20240805,8.29,1392,-37.14,20240603,808,8.29,20240805,1392,-37.14,20240603,808,8.29,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N diff --git a/252990/price/prices-20241101.csv b/252990/price/prices-20241101.csv index dc159af407aa..323f87a5b492 100644 --- a/252990/price/prices-20241101.csv +++ b/252990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161132,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4010,-185,5,-4.41,1752775445,435914,423.26,4170,4170,3970,5450,2940,4195,4020.94,0.54,0,7982,4291,4242,4186,4137,4081,4267,4162,292,1255,500,2760,5,1,58388063,2341,-154.23,1.92,12,0.75,-26.00,2085.00,9280,20240418,-56.79,3970,20241129,1.01,9280,-56.79,20240418,3970,1.01,20241129,9280,-56.79,20240418,3970,1.01,20241129,3.72,N,252990,500,291 억,,313563,N,N,13844,N,00,N +20241129,151147,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4000,-195,5,-4.65,1671476350,415612,403.55,4170,4170,3970,5450,2940,4195,4021.72,0.54,0,8154,4291,4242,4186,4137,4081,4267,4162,292,1255,500,2760,5,1,58388063,2336,-153.85,1.92,12,0.71,-26.00,2085.00,9280,20240418,-56.90,3970,20241129,0.76,9280,-56.90,20240418,3970,0.76,20241129,9280,-56.90,20240418,3970,0.76,20241129,3.72,N,252990,500,291 억,,313563,N,N,171,N,00,N +20241129,141149,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4005,-190,5,-4.53,1438558965,357145,346.78,4170,4170,3975,5450,2940,4195,4027.94,0.54,0,73,4291,4242,4186,4137,4081,4267,4162,292,1255,500,2760,5,1,58388063,2338,-154.04,1.92,12,0.61,-26.00,2085.00,9280,20240418,-56.84,3975,20241129,0.75,9280,-56.84,20240418,3975,0.75,20241129,9280,-56.84,20240418,3975,0.75,20241129,3.72,N,252990,500,291 억,,313563,N,N,171,N,00,N +20241129,131144,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4030,-165,5,-3.93,1225970005,304259,295.43,4170,4170,3975,5450,2940,4195,4029.36,0.54,0,-4487,4291,4242,4186,4137,4081,4267,4162,292,1255,500,2760,5,1,58388063,2353,-155.00,1.93,12,0.52,-26.00,2085.00,9280,20240418,-56.57,3975,20241129,1.38,9280,-56.57,20240418,3975,1.38,20241129,9280,-56.57,20240418,3975,1.38,20241129,3.72,N,252990,500,291 억,,313563,N,N,171,N,00,N +20241129,121147,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4015,-180,5,-4.29,977972370,242680,235.64,4170,4170,3975,5450,2940,4195,4029.88,0.54,0,-13288,4291,4242,4186,4137,4081,4267,4162,292,1255,500,2760,5,1,58388063,2344,-154.42,1.93,12,0.42,-26.00,2085.00,9280,20240418,-56.73,3975,20241129,1.01,9280,-56.73,20240418,3975,1.01,20241129,9280,-56.73,20240418,3975,1.01,20241129,3.72,N,252990,500,291 억,,313563,N,N,171,N,00,N +20241129,111149,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3995,-200,5,-4.77,793072345,196506,190.80,4170,4170,3975,5450,2940,4195,4035.87,0.54,0,-15210,4291,4242,4186,4137,4081,4267,4162,292,1255,500,2760,5,1,58388063,2333,-153.65,1.92,12,0.34,-26.00,2085.00,9280,20240418,-56.95,3975,20241129,0.50,9280,-56.95,20240418,3975,0.50,20241129,9280,-56.95,20240418,3975,0.50,20241129,3.72,N,252990,500,291 억,,313563,N,N,171,N,00,N +20241129,101141,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4055,-140,5,-3.34,351107505,86089,83.59,4170,4170,4025,5450,2940,4195,4078.42,0.54,0,-8525,4291,4242,4186,4137,4081,4267,4162,292,1255,500,2760,5,1,58388063,2368,-155.96,1.94,12,0.15,-26.00,2085.00,9280,20240418,-56.30,4025,20241129,0.75,9280,-56.30,20240418,4025,0.75,20241129,9280,-56.30,20240418,4025,0.75,20241129,3.72,N,252990,500,291 억,,313563,N,N,171,N,00,N +20241129,091146,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4100,-95,5,-2.26,97634575,23682,22.99,4170,4170,4080,5450,2940,4195,4122.73,0.54,0,-3647,4291,4242,4186,4137,4081,4267,4162,292,1255,500,2760,5,1,58388063,2394,-157.69,1.97,12,0.04,-26.00,2085.00,9280,20240418,-55.82,4030,20241115,1.74,9280,-55.82,20240418,4030,1.74,20241115,9280,-55.82,20240418,4030,1.74,20241115,3.72,N,252990,500,291 억,,313563,N,N,171,N,00,N 20241128,161131,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4195,-35,5,-0.83,424168880,101381,30.97,4180,4235,4130,5490,2965,4230,4183.84,0.52,0,8190,4533,4381,4278,4126,4023,4330,4075,292,1260,500,2790,5,1,58388063,2449,-161.35,2.01,12,0.17,-26.00,2085.00,9280,20240418,-54.80,4030,20241115,4.09,9280,-54.80,20240418,4030,4.09,20241115,9280,-54.80,20240418,4030,4.09,20241115,3.68,N,252990,500,291 억,,305373,N,N,171,N,00,N 20241128,151152,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4180,-50,5,-1.18,405150130,96844,29.58,4180,4235,4130,5490,2965,4230,4183.48,0.52,0,6825,4533,4381,4278,4126,4023,4330,4075,292,1260,500,2790,5,1,58388063,2441,-160.77,2.00,12,0.17,-26.00,2085.00,9280,20240418,-54.96,4030,20241115,3.72,9280,-54.96,20240418,4030,3.72,20241115,9280,-54.96,20240418,4030,3.72,20241115,3.68,N,252990,500,291 억,,305373,N,N,222,N,00,N 20241128,141149,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4195,-35,5,-0.83,321627485,76891,23.49,4180,4235,4130,5490,2965,4230,4182.84,0.52,0,2786,4533,4381,4278,4126,4023,4330,4075,292,1260,500,2790,5,1,58388063,2449,-161.35,2.01,12,0.13,-26.00,2085.00,9280,20240418,-54.80,4030,20241115,4.09,9280,-54.80,20240418,4030,4.09,20241115,9280,-54.80,20240418,4030,4.09,20241115,3.68,N,252990,500,291 억,,305373,N,N,222,N,00,N diff --git a/253450/price/prices-20241101.csv b/253450/price/prices-20241101.csv index 195e8c3b7e69..2756980b29e2 100644 --- a/253450/price/prices-20241101.csv +++ b/253450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161132,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,49150,2000,2,4.24,9625138000,200273,92.03,47650,49200,46500,61200,33050,47150,48058.16,8.82,0,13383,51116,49132,47716,45732,44316,48425,45025,150,14050,500,35830,50,1,30058498,14774,49.10,2.09,12,0.67,1001.00,23546.00,56900,20231124,-13.62,33000,20240805,48.94,52600,-6.56,20240103,33000,48.94,20240805,55700,-11.76,20231129,33000,48.94,20240805,0.70,N,253450,500,150 억,,2650634,N,N,1206,N,00,N +20241129,151148,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,49050,1900,2,4.03,8917717150,185874,85.41,47650,49100,46500,61200,33050,47150,47977.22,8.82,0,13458,51116,49132,47716,45732,44316,48425,45025,150,14050,500,35830,50,1,30058498,14744,49.00,2.08,12,0.62,1001.00,23546.00,56900,20231124,-13.80,33000,20240805,48.64,52600,-6.75,20240103,33000,48.64,20240805,55700,-11.94,20231129,33000,48.64,20240805,0.70,N,253450,500,150 억,,2650634,N,N,5108,N,00,N +20241129,141150,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48550,1400,2,2.97,7009960150,146764,67.44,47650,48800,46500,61200,33050,47150,47763.49,8.82,0,18921,51116,49132,47716,45732,44316,48425,45025,150,14050,500,35830,50,1,30058498,14593,48.50,2.06,12,0.49,1001.00,23546.00,56900,20231124,-14.67,33000,20240805,47.12,52600,-7.70,20240103,33000,47.12,20240805,55700,-12.84,20231129,33000,47.12,20240805,0.70,N,253450,500,150 억,,2650634,N,N,5108,N,00,N +20241129,131144,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47750,600,2,1.27,5009528550,105464,48.46,47650,48200,46500,61200,33050,47150,47499.89,8.82,0,15922,51116,49132,47716,45732,44316,48425,45025,150,14050,500,35830,50,1,30058498,14353,47.70,2.03,12,0.35,1001.00,23546.00,56900,20231124,-16.08,33000,20240805,44.70,52600,-9.22,20240103,33000,44.70,20240805,55700,-14.27,20231129,33000,44.70,20240805,0.70,N,253450,500,150 억,,2650634,N,N,5108,N,00,N +20241129,121148,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47600,450,2,0.95,4505065500,94869,43.59,47650,48200,46500,61200,33050,47150,47487.22,8.82,0,12754,51116,49132,47716,45732,44316,48425,45025,150,14050,500,35830,50,1,30058498,14308,47.55,2.02,12,0.32,1001.00,23546.00,56900,20231124,-16.34,33000,20240805,44.24,52600,-9.51,20240103,33000,44.24,20240805,55700,-14.54,20231129,33000,44.24,20240805,0.70,N,253450,500,150 억,,2650634,N,N,5108,N,00,N +20241129,111149,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47700,550,2,1.17,3643274800,76780,35.28,47650,48200,46500,61200,33050,47150,47450.83,8.82,0,4922,51116,49132,47716,45732,44316,48425,45025,150,14050,500,35830,50,1,30058498,14338,47.65,2.03,12,0.26,1001.00,23546.00,56900,20231124,-16.17,33000,20240805,44.55,52600,-9.32,20240103,33000,44.55,20240805,55700,-14.36,20231129,33000,44.55,20240805,0.70,N,253450,500,150 억,,2650634,N,N,5108,N,00,N +20241129,101142,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47700,550,2,1.17,2063192850,43716,20.09,47650,47800,46500,61200,33050,47150,47195.37,8.82,0,2512,51116,49132,47716,45732,44316,48425,45025,150,14050,500,35830,50,1,30058498,14338,47.65,2.03,12,0.15,1001.00,23546.00,56900,20231124,-16.17,33000,20240805,44.55,52600,-9.32,20240103,33000,44.55,20240805,55700,-14.36,20231129,33000,44.55,20240805,0.70,N,253450,500,150 억,,2650634,N,N,5108,N,00,N +20241129,091146,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46900,-250,5,-0.53,526656900,11192,5.14,47650,47650,46500,61200,33050,47150,47056.55,8.82,0,-2102,51116,49132,47716,45732,44316,48425,45025,150,14050,500,35830,50,1,30058498,14097,46.85,1.99,12,0.04,1001.00,23546.00,56900,20231124,-17.57,33000,20240805,42.12,52600,-10.84,20240103,33000,42.12,20240805,55700,-15.80,20231129,33000,42.12,20240805,0.70,N,253450,500,150 억,,2650634,N,N,5108,N,00,N 20241128,161131,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47150,-2250,5,-4.55,10327580600,217217,98.94,49700,49700,46300,64200,34600,49400,47545.42,8.81,0,4427,50833,50116,48933,48216,47033,50475,48575,150,14800,500,37540,50,1,30058498,14173,47.10,2.00,12,0.72,1001.00,23546.00,56900,20231124,-17.14,33000,20240805,42.88,52600,-10.36,20240103,33000,42.88,20240805,55900,-15.65,20231128,33000,42.88,20240805,0.73,N,253450,500,150 억,,2647376,N,N,5104,N,00,N 20241128,151152,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47400,-2000,5,-4.05,9819691700,206503,94.06,49700,49700,46300,64200,34600,49400,47552.30,8.81,0,5355,50833,50116,48933,48216,47033,50475,48575,150,14800,500,37540,50,1,30058498,14248,47.35,2.01,12,0.69,1001.00,23546.00,56900,20231124,-16.70,33000,20240805,43.64,52600,-9.89,20240103,33000,43.64,20240805,55900,-15.21,20231128,33000,43.64,20240805,0.73,N,253450,500,150 억,,2647376,N,N,637,N,00,N 20241128,141149,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47450,-1950,5,-3.95,8128863000,170809,77.80,49700,49700,46300,64200,34600,49400,47590.37,8.81,0,10311,50833,50116,48933,48216,47033,50475,48575,150,14800,500,37540,50,1,30058498,14263,47.40,2.02,12,0.57,1001.00,23546.00,56900,20231124,-16.61,33000,20240805,43.79,52600,-9.79,20240103,33000,43.79,20240805,55900,-15.12,20231128,33000,43.79,20240805,0.73,N,253450,500,150 억,,2647376,N,N,637,N,00,N diff --git a/253590/price/prices-20241101.csv b/253590/price/prices-20241101.csv index 0d3cb093f19f..3c101421c626 100644 --- a/253590/price/prices-20241101.csv +++ b/253590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161132,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9890,-330,5,-3.23,3900775430,393074,146.36,10230,10270,9760,13280,7160,10220,9923.88,0.00,0,-77265,10480,10350,10200,10070,9920,10415,10135,44,3060,100,6330,10,1,43869164,4339,51.78,4.66,12,0.90,191.00,2123.00,17270,20240704,-42.73,3790,20231206,160.95,17270,-42.73,20240704,7420,33.29,20240909,17270,-42.73,20240704,3790,160.95,20231206,4.15,N,253590,100,43 억,,0,N,N,2265,N,00,N +20241129,151148,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9880,-340,5,-3.33,3731499700,375973,140.00,10230,10270,9760,13280,7160,10220,9924.90,0.00,0,-83345,10480,10350,10200,10070,9920,10415,10135,44,3060,100,6330,10,1,43869164,4334,51.73,4.65,12,0.86,191.00,2123.00,17270,20240704,-42.79,3790,20231206,160.69,17270,-42.79,20240704,7420,33.15,20240909,17270,-42.79,20240704,3790,160.69,20231206,4.15,N,253590,100,43 억,,0,N,N,48,N,00,N +20241129,141150,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9910,-310,5,-3.03,3282601440,330561,123.09,10230,10270,9760,13280,7160,10220,9930.38,0.00,0,-89209,10480,10350,10200,10070,9920,10415,10135,44,3060,100,6330,10,1,43869164,4347,51.88,4.67,12,0.75,191.00,2123.00,17270,20240704,-42.62,3790,20231206,161.48,17270,-42.62,20240704,7420,33.56,20240909,17270,-42.62,20240704,3790,161.48,20231206,4.15,N,253590,100,43 억,,0,N,N,48,N,00,N +20241129,131144,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9920,-300,5,-2.94,2997986590,301982,112.45,10230,10270,9760,13280,7160,10220,9927.68,0.00,0,-93413,10480,10350,10200,10070,9920,10415,10135,44,3060,100,6330,10,1,43869164,4352,51.94,4.67,12,0.69,191.00,2123.00,17270,20240704,-42.56,3790,20231206,161.74,17270,-42.56,20240704,7420,33.69,20240909,17270,-42.56,20240704,3790,161.74,20231206,4.15,N,253590,100,43 억,,0,N,N,48,N,00,N +20241129,121148,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9840,-380,5,-3.72,2722667650,274129,102.07,10230,10270,9760,13280,7160,10220,9932.05,0.00,0,-95344,10480,10350,10200,10070,9920,10415,10135,44,3060,100,6330,10,1,43869164,4317,51.52,4.63,12,0.62,191.00,2123.00,17270,20240704,-43.02,3790,20231206,159.63,17270,-43.02,20240704,7420,32.61,20240909,17270,-43.02,20240704,3790,159.63,20231206,4.15,N,253590,100,43 억,,0,N,N,48,N,00,N +20241129,111149,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9840,-380,5,-3.72,2294304400,230469,85.82,10230,10270,9830,13280,7160,10220,9954.91,0.00,0,-88183,10480,10350,10200,10070,9920,10415,10135,44,3060,100,6330,10,1,43869164,4317,51.52,4.63,12,0.53,191.00,2123.00,17270,20240704,-43.02,3790,20231206,159.63,17270,-43.02,20240704,7420,32.61,20240909,17270,-43.02,20240704,3790,159.63,20231206,4.15,N,253590,100,43 억,,0,N,N,48,N,00,N +20241129,101142,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9920,-300,5,-2.94,1651353260,165284,61.54,10230,10270,9840,13280,7160,10220,9990.98,0.00,0,-55930,10480,10350,10200,10070,9920,10415,10135,44,3060,100,6330,10,1,43869164,4352,51.94,4.67,12,0.38,191.00,2123.00,17270,20240704,-42.56,3790,20231206,161.74,17270,-42.56,20240704,7420,33.69,20240909,17270,-42.56,20240704,3790,161.74,20231206,4.15,N,253590,100,43 억,,0,N,N,48,N,00,N +20241129,091147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10090,-130,5,-1.27,401585010,39635,14.76,10230,10270,10040,13280,7160,10220,10132.04,0.00,0,-9937,10480,10350,10200,10070,9920,10415,10135,44,3060,100,6330,10,1,43869164,4426,52.83,4.75,12,0.09,191.00,2123.00,17270,20240704,-41.57,3790,20231206,166.23,17270,-41.57,20240704,7420,35.98,20240909,17270,-41.57,20240704,3790,166.23,20231206,4.15,N,253590,100,43 억,,0,N,N,48,N,00,N 20241128,161131,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10220,-20,5,-0.20,2688621110,264513,49.90,10210,10330,10050,13310,7170,10240,10164.33,0.00,0,2984,10666,10452,10136,9922,9606,10560,10030,44,3070,100,6340,10,1,43869164,4483,53.51,4.81,12,0.60,191.00,2123.00,17270,20240704,-40.82,3790,20231206,169.66,17270,-40.82,20240704,7420,37.74,20240909,17270,-40.82,20240704,3790,169.66,20231206,4.19,N,253590,100,43 억,,0,N,N,48,N,00,N 20241128,151153,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10220,-20,5,-0.20,2525531590,248557,46.89,10210,10330,10050,13310,7170,10240,10160.76,0.00,0,3731,10666,10452,10136,9922,9606,10560,10030,44,3070,100,6340,10,1,43869164,4483,53.51,4.81,12,0.57,191.00,2123.00,17270,20240704,-40.82,3790,20231206,169.66,17270,-40.82,20240704,7420,37.74,20240909,17270,-40.82,20240704,3790,169.66,20231206,4.19,N,253590,100,43 억,,0,N,N,2485,N,00,N 20241128,141149,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10190,-50,5,-0.49,2207681520,217363,41.01,10210,10330,10050,13310,7170,10240,10156.64,0.00,0,-2080,10666,10452,10136,9922,9606,10560,10030,44,3070,100,6340,10,1,43869164,4470,53.35,4.80,12,0.50,191.00,2123.00,17270,20240704,-41.00,3790,20231206,168.87,17270,-41.00,20240704,7420,37.33,20240909,17270,-41.00,20240704,3790,168.87,20231206,4.19,N,253590,100,43 억,,0,N,N,2485,N,00,N diff --git a/253610/price/prices-20241101.csv b/253610/price/prices-20241101.csv index 7ce71c47b001..11a6f828d889 100644 --- a/253610/price/prices-20241101.csv +++ b/253610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161133,57,100.00,KONEX,,,N,N,N,N, ,N,1221,72,2,6.27,1221,1,0.02,1221,1221,1221,1321,977,1149,1221.00,0.00,0,0,1326,1237,1132,1043,938,1185,991,51,172,500,680,1,1,10104305,123,-2.96,20.02,12,0.00,-413.00,61.00,2195,20231228,-44.37,915,20241008,33.44,2170,-43.73,20240321,915,33.44,20241008,2195,-44.37,20231228,915,33.44,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241129,151148,57,100.00,KONEX,,,N,N,N,N, ,N,1221,72,2,6.27,1221,1,0.02,1221,1221,1221,1321,977,1149,1221.00,0.00,0,0,1326,1237,1132,1043,938,1185,991,51,172,500,680,1,1,10104305,123,-2.96,20.02,12,0.00,-413.00,61.00,2195,20231228,-44.37,915,20241008,33.44,2170,-43.73,20240321,915,33.44,20241008,2195,-44.37,20231228,915,33.44,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241129,141150,57,100.00,KONEX,,,N,N,N,N, ,N,1221,72,2,6.27,1221,1,0.02,1221,1221,1221,1321,977,1149,1221.00,0.00,0,0,1326,1237,1132,1043,938,1185,991,51,172,500,680,1,1,10104305,123,-2.96,20.02,12,0.00,-413.00,61.00,2195,20231228,-44.37,915,20241008,33.44,2170,-43.73,20240321,915,33.44,20241008,2195,-44.37,20231228,915,33.44,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241129,131145,57,100.00,KONEX,,,N,N,N,N, ,N,1221,72,2,6.27,1221,1,0.02,1221,1221,1221,1321,977,1149,1221.00,0.00,0,0,1326,1237,1132,1043,938,1185,991,51,172,500,680,1,1,10104305,123,-2.96,20.02,12,0.00,-413.00,61.00,2195,20231228,-44.37,915,20241008,33.44,2170,-43.73,20240321,915,33.44,20241008,2195,-44.37,20231228,915,33.44,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241129,121148,57,100.00,KONEX,,,N,N,N,N, ,N,1221,72,2,6.27,1221,1,0.02,1221,1221,1221,1321,977,1149,1221.00,0.00,0,0,1326,1237,1132,1043,938,1185,991,51,172,500,680,1,1,10104305,123,-2.96,20.02,12,0.00,-413.00,61.00,2195,20231228,-44.37,915,20241008,33.44,2170,-43.73,20240321,915,33.44,20241008,2195,-44.37,20231228,915,33.44,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241129,111150,57,100.00,KONEX,,,N,N,N,N, ,N,1221,72,2,6.27,1221,1,0.02,1221,1221,1221,1321,977,1149,1221.00,0.00,0,0,1326,1237,1132,1043,938,1185,991,51,172,500,680,1,1,10104305,123,-2.96,20.02,12,0.00,-413.00,61.00,2195,20231228,-44.37,915,20241008,33.44,2170,-43.73,20240321,915,33.44,20241008,2195,-44.37,20231228,915,33.44,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241129,101142,57,100.00,KONEX,,,N,N,N,N, ,N,1221,72,2,6.27,1221,1,0.02,1221,1221,1221,1321,977,1149,1221.00,0.00,0,0,1326,1237,1132,1043,938,1185,991,51,172,500,680,1,1,10104305,123,-2.96,20.02,12,0.00,-413.00,61.00,2195,20231228,-44.37,915,20241008,33.44,2170,-43.73,20240321,915,33.44,20241008,2195,-44.37,20231228,915,33.44,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241129,091147,57,100.00,KONEX,,,N,N,N,N, ,N,1221,72,2,6.27,1221,1,0.02,1221,1221,1221,1321,977,1149,1221.00,0.00,0,0,1326,1237,1132,1043,938,1185,991,51,172,500,680,1,1,10104305,123,-2.96,20.02,12,0.00,-413.00,61.00,2195,20231228,-44.37,915,20241008,33.44,2170,-43.73,20240321,915,33.44,20241008,2195,-44.37,20231228,915,33.44,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241128,161132,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-58,5,-4.81,7034941,6486,648600.00,1221,1221,1027,1388,1026,1207,1084.63,0.00,0,0,1207,1207,1207,1207,1207,1207,1207,51,181,500,720,1,1,10104305,116,-2.78,18.84,12,0.06,-413.00,61.00,2195,20231228,-47.65,915,20241008,25.57,2170,-47.05,20240321,915,25.57,20241008,2195,-47.65,20231228,915,25.57,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241128,151153,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-58,5,-4.81,7034941,6486,648600.00,1221,1221,1027,1388,1026,1207,1084.63,0.00,0,0,1207,1207,1207,1207,1207,1207,1207,51,181,500,720,1,1,10104305,116,-2.78,18.84,12,0.06,-413.00,61.00,2195,20231228,-47.65,915,20241008,25.57,2170,-47.05,20240321,915,25.57,20241008,2195,-47.65,20231228,915,25.57,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241128,141150,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-8,5,-0.66,2189555,1801,180100.00,1221,1221,1199,1388,1026,1207,1215.74,0.00,0,0,1207,1207,1207,1207,1207,1207,1207,51,181,500,720,1,1,10104305,121,-2.90,19.66,12,0.02,-413.00,61.00,2195,20231228,-45.38,915,20241008,31.04,2170,-44.75,20240321,915,31.04,20241008,2195,-45.38,20231228,915,31.04,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20241101.csv b/253840/price/prices-20241101.csv index 7bc49a02be7e..f4c2227d2419 100644 --- a/253840/price/prices-20241101.csv +++ b/253840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,-170,5,-2.99,379619760,68259,85.49,5690,5750,5510,7390,3990,5690,5561.46,2.47,0,-8017,6023,5856,5683,5516,5343,5940,5600,84,1700,500,3520,10,1,16743200,924,-5.33,0.74,12,0.41,-1036.00,7433.00,11500,20240819,-52.00,4700,20240719,17.45,11500,-52.00,20240819,4700,17.45,20240719,11500,-52.00,20240819,4700,17.45,20240719,2.32,N,253840,500,83 억,,413095,N,N,0,N,00,N +20241129,151149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,-150,5,-2.64,360664070,64832,81.20,5690,5750,5510,7390,3990,5690,5563.06,2.47,0,-7238,6023,5856,5683,5516,5343,5940,5600,84,1700,500,3520,10,1,16743200,928,-5.35,0.75,12,0.39,-1036.00,7433.00,11500,20240819,-51.83,4700,20240719,17.87,11500,-51.83,20240819,4700,17.87,20240719,11500,-51.83,20240819,4700,17.87,20240719,2.32,N,253840,500,83 억,,413095,N,N,0,N,00,N +20241129,141151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,-160,5,-2.81,311572210,55939,70.06,5690,5750,5530,7390,3990,5690,5569.86,2.47,0,-3598,6023,5856,5683,5516,5343,5940,5600,84,1700,500,3520,10,1,16743200,926,-5.34,0.74,12,0.33,-1036.00,7433.00,11500,20240819,-51.91,4700,20240719,17.66,11500,-51.91,20240819,4700,17.66,20240719,11500,-51.91,20240819,4700,17.66,20240719,2.32,N,253840,500,83 억,,413095,N,N,0,N,00,N +20241129,131145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,-150,5,-2.64,257138050,46105,57.75,5690,5750,5540,7390,3990,5690,5577.23,2.47,0,-2314,6023,5856,5683,5516,5343,5940,5600,84,1700,500,3520,10,1,16743200,928,-5.35,0.75,12,0.28,-1036.00,7433.00,11500,20240819,-51.83,4700,20240719,17.87,11500,-51.83,20240819,4700,17.87,20240719,11500,-51.83,20240819,4700,17.87,20240719,2.32,N,253840,500,83 억,,413095,N,N,0,N,00,N +20241129,121149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,-140,5,-2.46,223459060,40042,50.15,5690,5750,5540,7390,3990,5690,5580.62,2.47,0,-22,6023,5856,5683,5516,5343,5940,5600,84,1700,500,3520,10,1,16743200,929,-5.36,0.75,12,0.24,-1036.00,7433.00,11500,20240819,-51.74,4700,20240719,18.09,11500,-51.74,20240819,4700,18.09,20240719,11500,-51.74,20240819,4700,18.09,20240719,2.32,N,253840,500,83 억,,413095,N,N,0,N,00,N +20241129,111150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,-120,5,-2.11,186798840,33434,41.88,5690,5750,5540,7390,3990,5690,5587.09,2.47,0,-1406,6023,5856,5683,5516,5343,5940,5600,84,1700,500,3520,10,1,16743200,933,-5.38,0.75,12,0.20,-1036.00,7433.00,11500,20240819,-51.57,4700,20240719,18.51,11500,-51.57,20240819,4700,18.51,20240719,11500,-51.57,20240819,4700,18.51,20240719,2.32,N,253840,500,83 억,,413095,N,N,0,N,00,N +20241129,101143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,-100,5,-1.76,89285280,15911,19.93,5690,5750,5560,7390,3990,5690,5611.54,2.47,0,-357,6023,5856,5683,5516,5343,5940,5600,84,1700,500,3520,10,1,16743200,936,-5.40,0.75,12,0.10,-1036.00,7433.00,11500,20240819,-51.39,4700,20240719,18.94,11500,-51.39,20240819,4700,18.94,20240719,11500,-51.39,20240819,4700,18.94,20240719,2.32,N,253840,500,83 억,,413095,N,N,0,N,00,N +20241129,091147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,-10,5,-0.18,18037300,3174,3.98,5690,5750,5640,7390,3990,5690,5682.83,2.47,0,-125,6023,5856,5683,5516,5343,5940,5600,84,1700,500,3520,10,1,16743200,951,-5.48,0.76,12,0.02,-1036.00,7433.00,11500,20240819,-50.61,4700,20240719,20.85,11500,-50.61,20240819,4700,20.85,20240719,11500,-50.61,20240819,4700,20.85,20240719,2.32,N,253840,500,83 억,,413095,N,N,0,N,00,N 20241128,161132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,70,2,1.25,455830990,79615,75.32,5640,5850,5510,7300,3940,5620,5725.51,2.39,0,11877,5946,5782,5666,5502,5386,5725,5445,84,1680,500,3480,10,1,16743200,953,-5.49,0.77,12,0.48,-1036.00,7433.00,11500,20240819,-50.52,4700,20240719,21.06,11500,-50.52,20240819,4700,21.06,20240719,11500,-50.52,20240819,4700,21.06,20240719,2.29,N,253840,500,83 억,,400442,N,N,0,N,00,N 20241128,151154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,50,2,0.89,442657170,77297,73.12,5640,5850,5510,7300,3940,5620,5726.71,2.39,0,11800,5946,5782,5666,5502,5386,5725,5445,84,1680,500,3480,10,1,16743200,949,-5.47,0.76,12,0.46,-1036.00,7433.00,11500,20240819,-50.70,4700,20240719,20.64,11500,-50.70,20240819,4700,20.64,20240719,11500,-50.70,20240819,4700,20.64,20240719,2.29,N,253840,500,83 억,,400442,N,N,0,N,00,N 20241128,141150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,90,2,1.60,402025050,70148,66.36,5640,5850,5510,7300,3940,5620,5731.10,2.39,0,12079,5946,5782,5666,5502,5386,5725,5445,84,1680,500,3480,10,1,16743200,956,-5.51,0.77,12,0.42,-1036.00,7433.00,11500,20240819,-50.35,4700,20240719,21.49,11500,-50.35,20240819,4700,21.49,20240719,11500,-50.35,20240819,4700,21.49,20240719,2.29,N,253840,500,83 억,,400442,N,N,0,N,00,N diff --git a/254120/price/prices-20241101.csv b/254120/price/prices-20241101.csv index 4036206fc2bf..a90bb75734b7 100644 --- a/254120/price/prices-20241101.csv +++ b/254120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1418,-53,5,-3.60,190669470,134422,117.57,1470,1470,1401,1912,1030,1471,1418.44,1.07,0,-38639,1563,1516,1493,1446,1423,1505,1435,31,441,100,1020,1,1,30754270,436,-10.20,1.59,12,0.44,-139.00,894.00,2980,20240613,-52.42,1350,20241115,5.04,2980,-52.42,20240613,1350,5.04,20241115,2980,-52.42,20240613,1350,5.04,20241115,0.52,N,254120,100,30 억,,329746,N,N,0,N,00,N +20241129,151149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1403,-68,5,-4.62,177890615,125367,109.65,1470,1470,1402,1912,1030,1471,1418.96,1.07,0,-34497,1563,1516,1493,1446,1423,1505,1435,31,441,100,1020,1,1,30754270,431,-10.09,1.57,12,0.41,-139.00,894.00,2980,20240613,-52.92,1350,20241115,3.93,2980,-52.92,20240613,1350,3.93,20241115,2980,-52.92,20240613,1350,3.93,20241115,0.52,N,254120,100,30 억,,329746,N,N,0,N,00,N +20241129,141151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1414,-57,5,-3.87,146351479,102989,90.07,1470,1470,1411,1912,1030,1471,1421.04,1.07,0,-25062,1563,1516,1493,1446,1423,1505,1435,31,441,100,1020,1,1,30754270,435,-10.17,1.58,12,0.33,-139.00,894.00,2980,20240613,-52.55,1350,20241115,4.74,2980,-52.55,20240613,1350,4.74,20241115,2980,-52.55,20240613,1350,4.74,20241115,0.52,N,254120,100,30 억,,329746,N,N,0,N,00,N +20241129,131145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1419,-52,5,-3.54,123070588,86551,75.70,1470,1470,1411,1912,1030,1471,1421.94,1.07,0,-25122,1563,1516,1493,1446,1423,1505,1435,31,441,100,1020,1,1,30754270,436,-10.21,1.59,12,0.28,-139.00,894.00,2980,20240613,-52.38,1350,20241115,5.11,2980,-52.38,20240613,1350,5.11,20241115,2980,-52.38,20240613,1350,5.11,20241115,0.52,N,254120,100,30 억,,329746,N,N,0,N,00,N +20241129,121149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1415,-56,5,-3.81,119152301,83787,73.28,1470,1470,1411,1912,1030,1471,1422.09,1.07,0,-24067,1563,1516,1493,1446,1423,1505,1435,31,441,100,1020,1,1,30754270,435,-10.18,1.58,12,0.27,-139.00,894.00,2980,20240613,-52.52,1350,20241115,4.81,2980,-52.52,20240613,1350,4.81,20241115,2980,-52.52,20240613,1350,4.81,20241115,0.52,N,254120,100,30 억,,329746,N,N,0,N,00,N +20241129,111150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1416,-55,5,-3.74,112320460,78959,69.06,1470,1470,1411,1912,1030,1471,1422.52,1.07,0,-23458,1563,1516,1493,1446,1423,1505,1435,31,441,100,1020,1,1,30754270,435,-10.19,1.58,12,0.26,-139.00,894.00,2980,20240613,-52.48,1350,20241115,4.89,2980,-52.48,20240613,1350,4.89,20241115,2980,-52.48,20240613,1350,4.89,20241115,0.52,N,254120,100,30 억,,329746,N,N,0,N,00,N +20241129,101143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1417,-54,5,-3.67,68674366,48174,42.13,1470,1470,1413,1912,1030,1471,1425.55,1.07,0,-18324,1563,1516,1493,1446,1423,1505,1435,31,441,100,1020,1,1,30754270,436,-10.19,1.59,12,0.16,-139.00,894.00,2980,20240613,-52.45,1350,20241115,4.96,2980,-52.45,20240613,1350,4.96,20241115,2980,-52.45,20240613,1350,4.96,20241115,0.52,N,254120,100,30 억,,329746,N,N,0,N,00,N +20241129,091148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1436,-35,5,-2.38,14895634,10305,9.01,1470,1470,1436,1912,1030,1471,1445.48,1.07,0,-8574,1563,1516,1493,1446,1423,1505,1435,31,441,100,1020,1,1,30754270,442,-10.33,1.61,12,0.03,-139.00,894.00,2980,20240613,-51.81,1350,20241115,6.37,2980,-51.81,20240613,1350,6.37,20241115,2980,-51.81,20240613,1350,6.37,20241115,0.52,N,254120,100,30 억,,329746,N,N,0,N,00,N 20241128,161132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1471,-43,5,-2.84,169898027,114327,226.52,1540,1540,1470,1968,1060,1514,1486.20,1.13,0,-18815,1571,1542,1519,1490,1467,1531,1479,31,454,100,1050,1,1,30754270,452,-10.58,1.65,12,0.37,-139.00,894.00,2980,20240613,-50.64,1350,20241115,8.96,2980,-50.64,20240613,1350,8.96,20241115,2980,-50.64,20240613,1350,8.96,20241115,0.47,N,254120,100,30 억,,349022,N,N,0,N,00,N 20241128,151154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1475,-39,5,-2.58,160464192,107917,213.82,1540,1540,1470,1968,1060,1514,1486.91,1.13,0,-15168,1571,1542,1519,1490,1467,1531,1479,31,454,100,1050,1,1,30754270,454,-10.61,1.65,12,0.35,-139.00,894.00,2980,20240613,-50.50,1350,20241115,9.26,2980,-50.50,20240613,1350,9.26,20241115,2980,-50.50,20240613,1350,9.26,20241115,0.47,N,254120,100,30 억,,349022,N,N,0,N,00,N 20241128,141150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1472,-42,5,-2.77,149430714,100425,198.98,1540,1540,1470,1968,1060,1514,1487.97,1.13,0,-13773,1571,1542,1519,1490,1467,1531,1479,31,454,100,1050,1,1,30754270,453,-10.59,1.65,12,0.33,-139.00,894.00,2980,20240613,-50.60,1350,20241115,9.04,2980,-50.60,20240613,1350,9.04,20241115,2980,-50.60,20240613,1350,9.04,20241115,0.47,N,254120,100,30 억,,349022,N,N,0,N,00,N diff --git a/254160/price/prices-20241101.csv b/254160/price/prices-20241101.csv index 47401d50acc6..1584e200a6a5 100644 --- a/254160/price/prices-20241101.csv +++ b/254160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161134,57,100.00,KONEX,,,N,N,N,N, ,N,2495,95,2,3.96,19960,8,5.71,2495,2495,2495,2760,2040,2400,2495.00,0.00,0,0,2826,2613,2287,2074,1748,2719,2180,26,360,500,1440,5,1,5160000,129,-6.55,2.51,12,0.00,-381.00,995.00,3400,20240521,-26.62,1956,20240123,27.56,3400,-26.62,20240521,1956,27.56,20240123,3400,-26.62,20240521,1956,27.56,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241129,151149,57,100.00,KONEX,,,N,N,N,N, ,N,2495,95,2,3.96,19960,8,5.71,2495,2495,2495,2760,2040,2400,2495.00,0.00,0,0,2826,2613,2287,2074,1748,2719,2180,26,360,500,1440,5,1,5160000,129,-6.55,2.51,12,0.00,-381.00,995.00,3400,20240521,-26.62,1956,20240123,27.56,3400,-26.62,20240521,1956,27.56,20240123,3400,-26.62,20240521,1956,27.56,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241129,141151,57,100.00,KONEX,,,N,N,N,N, ,N,2495,95,2,3.96,19960,8,5.71,2495,2495,2495,2760,2040,2400,2495.00,0.00,0,0,2826,2613,2287,2074,1748,2719,2180,26,360,500,1440,5,1,5160000,129,-6.55,2.51,12,0.00,-381.00,995.00,3400,20240521,-26.62,1956,20240123,27.56,3400,-26.62,20240521,1956,27.56,20240123,3400,-26.62,20240521,1956,27.56,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241129,131146,57,100.00,KONEX,,,N,N,N,N, ,N,2495,95,2,3.96,19960,8,5.71,2495,2495,2495,2760,2040,2400,2495.00,0.00,0,0,2826,2613,2287,2074,1748,2719,2180,26,360,500,1440,5,1,5160000,129,-6.55,2.51,12,0.00,-381.00,995.00,3400,20240521,-26.62,1956,20240123,27.56,3400,-26.62,20240521,1956,27.56,20240123,3400,-26.62,20240521,1956,27.56,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241129,121149,57,100.00,KONEX,,,N,N,N,N, ,N,2495,95,2,3.96,19960,8,5.71,2495,2495,2495,2760,2040,2400,2495.00,0.00,0,0,2826,2613,2287,2074,1748,2719,2180,26,360,500,1440,5,1,5160000,129,-6.55,2.51,12,0.00,-381.00,995.00,3400,20240521,-26.62,1956,20240123,27.56,3400,-26.62,20240521,1956,27.56,20240123,3400,-26.62,20240521,1956,27.56,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241129,111151,57,100.00,KONEX,,,N,N,N,N, ,N,2495,95,2,3.96,19960,8,5.71,2495,2495,2495,2760,2040,2400,2495.00,0.00,0,0,2826,2613,2287,2074,1748,2719,2180,26,360,500,1440,5,1,5160000,129,-6.55,2.51,12,0.00,-381.00,995.00,3400,20240521,-26.62,1956,20240123,27.56,3400,-26.62,20240521,1956,27.56,20240123,3400,-26.62,20240521,1956,27.56,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241129,101143,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2826,2613,2287,2074,1748,2719,2180,26,360,500,1440,5,1,5160000,124,-6.30,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.41,1956,20240123,22.70,3400,-29.41,20240521,1956,22.70,20240123,3400,-29.41,20240521,1956,22.70,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241129,091148,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2826,2613,2287,2074,1748,2719,2180,26,360,500,1440,5,1,5160000,124,-6.30,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.41,1956,20240123,22.70,3400,-29.41,20240521,1956,22.70,20240123,3400,-29.41,20240521,1956,22.70,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241128,161133,57,100.00,KONEX,,,N,N,N,N, ,N,2400,100,2,4.35,323510,140,142.86,2100,2500,1961,2645,1955,2300,2310.79,0.00,0,0,2523,2411,2188,2076,1853,2467,2132,26,345,500,1380,5,1,5160000,124,-6.30,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.41,1956,20240123,22.70,3400,-29.41,20240521,1956,22.70,20240123,3400,-29.41,20240521,1956,22.70,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241128,151154,57,100.00,KONEX,,,N,N,N,N, ,N,2400,100,2,4.35,323510,140,142.86,2100,2500,1961,2645,1955,2300,2310.79,0.00,0,0,2523,2411,2188,2076,1853,2467,2132,26,345,500,1380,5,1,5160000,124,-6.30,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.41,1956,20240123,22.70,3400,-29.41,20240521,1956,22.70,20240123,3400,-29.41,20240521,1956,22.70,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241128,141151,57,100.00,KONEX,,,N,N,N,N, ,N,2400,100,2,4.35,323510,140,142.86,2100,2500,1961,2645,1955,2300,2310.79,0.00,0,0,2523,2411,2188,2076,1853,2467,2132,26,345,500,1380,5,1,5160000,124,-6.30,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.41,1956,20240123,22.70,3400,-29.41,20240521,1956,22.70,20240123,3400,-29.41,20240521,1956,22.70,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20241101.csv b/254490/price/prices-20241101.csv index 10dcf30a2654..37a1e5528422 100644 --- a/254490/price/prices-20241101.csv +++ b/254490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161134,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11800,-400,5,-3.28,536325410,45353,108.29,12120,12190,11690,15860,8540,12200,11825.14,0.30,0,-5609,12626,12412,12206,11992,11786,12310,11890,14,3660,100,8780,10,1,14438000,1704,33.24,2.12,12,0.31,355.00,5554.00,26000,20231214,-54.62,9790,20240805,20.53,25100,-52.99,20240104,9790,20.53,20240805,26000,-54.62,20231214,9790,20.53,20240805,3.10,N,254490,100,14 억,,43699,N,N,0,N,00,N +20241129,151150,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11810,-390,5,-3.20,507798730,42934,102.52,12120,12190,11690,15860,8540,12200,11826.82,0.30,0,-6851,12626,12412,12206,11992,11786,12310,11890,14,3660,100,8780,10,1,14438000,1705,33.27,2.13,12,0.30,355.00,5554.00,26000,20231214,-54.58,9790,20240805,20.63,25100,-52.95,20240104,9790,20.63,20240805,26000,-54.58,20231214,9790,20.63,20240805,3.10,N,254490,100,14 억,,43699,N,N,0,N,00,N +20241129,141151,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11870,-330,5,-2.70,427986220,36170,86.37,12120,12190,11690,15860,8540,12200,11831.92,0.30,0,-7966,12626,12412,12206,11992,11786,12310,11890,14,3660,100,8780,10,1,14438000,1714,33.44,2.14,12,0.25,355.00,5554.00,26000,20231214,-54.35,9790,20240805,21.25,25100,-52.71,20240104,9790,21.25,20240805,26000,-54.35,20231214,9790,21.25,20240805,3.10,N,254490,100,14 억,,43699,N,N,0,N,00,N +20241129,131146,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11860,-340,5,-2.79,414413040,35027,83.64,12120,12190,11690,15860,8540,12200,11830.51,0.30,0,-8407,12626,12412,12206,11992,11786,12310,11890,14,3660,100,8780,10,1,14438000,1712,33.41,2.14,12,0.24,355.00,5554.00,26000,20231214,-54.38,9790,20240805,21.14,25100,-52.75,20240104,9790,21.14,20240805,26000,-54.38,20231214,9790,21.14,20240805,3.10,N,254490,100,14 억,,43699,N,N,0,N,00,N +20241129,121150,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11830,-370,5,-3.03,387875900,32782,78.28,12120,12190,11690,15860,8540,12200,11831.19,0.30,0,-9351,12626,12412,12206,11992,11786,12310,11890,14,3660,100,8780,10,1,14438000,1708,33.32,2.13,12,0.23,355.00,5554.00,26000,20231214,-54.50,9790,20240805,20.84,25100,-52.87,20240104,9790,20.84,20240805,26000,-54.50,20231214,9790,20.84,20240805,3.10,N,254490,100,14 억,,43699,N,N,0,N,00,N +20241129,111151,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11790,-410,5,-3.36,249078100,20968,50.07,12120,12190,11740,15860,8540,12200,11877.89,0.30,0,-6184,12626,12412,12206,11992,11786,12310,11890,14,3660,100,8780,10,1,14438000,1702,33.21,2.12,12,0.15,355.00,5554.00,26000,20231214,-54.65,9790,20240805,20.43,25100,-53.03,20240104,9790,20.43,20240805,26000,-54.65,20231214,9790,20.43,20240805,3.10,N,254490,100,14 억,,43699,N,N,0,N,00,N +20241129,101143,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11970,-230,5,-1.89,229566430,19319,46.13,12120,12190,11740,15860,8540,12200,11881.78,0.30,0,-6017,12626,12412,12206,11992,11786,12310,11890,14,3660,100,8780,10,1,14438000,1728,33.72,2.16,12,0.13,355.00,5554.00,26000,20231214,-53.96,9790,20240805,22.27,25100,-52.31,20240104,9790,22.27,20240805,26000,-53.96,20231214,9790,22.27,20240805,3.10,N,254490,100,14 억,,43699,N,N,0,N,00,N +20241129,091148,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12020,-180,5,-1.48,56723200,4717,11.26,12120,12190,11900,15860,8540,12200,12022.64,0.30,0,-2473,12626,12412,12206,11992,11786,12310,11890,14,3660,100,8780,10,1,14438000,1735,33.86,2.16,12,0.03,355.00,5554.00,26000,20231214,-53.77,9790,20240805,22.78,25100,-52.11,20240104,9790,22.78,20240805,26000,-53.77,20231214,9790,22.78,20240805,3.10,N,254490,100,14 억,,43699,N,N,0,N,00,N 20241128,161133,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12200,-150,5,-1.21,505357710,41359,98.30,12210,12420,12000,16050,8650,12350,12218.74,0.23,0,10779,12930,12640,12470,12180,12010,12555,12095,14,3700,100,8890,10,1,14438000,1761,34.37,2.20,12,0.29,355.00,5554.00,26000,20231214,-53.08,9790,20240805,24.62,25100,-51.39,20240104,9790,24.62,20240805,26000,-53.08,20231214,9790,24.62,20240805,3.08,N,254490,100,14 억,,32947,N,N,0,N,00,N 20241128,151154,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12290,-60,5,-0.49,486857890,39844,94.70,12210,12420,12000,16050,8650,12350,12219.00,0.23,0,10572,12930,12640,12470,12180,12010,12555,12095,14,3700,100,8890,10,1,14438000,1774,34.62,2.21,12,0.28,355.00,5554.00,26000,20231214,-52.73,9790,20240805,25.54,25100,-51.04,20240104,9790,25.54,20240805,26000,-52.73,20231214,9790,25.54,20240805,3.08,N,254490,100,14 억,,32947,N,N,0,N,00,N 20241128,141151,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12230,-120,5,-0.97,420334940,34415,81.79,12210,12420,12000,16050,8650,12350,12213.59,0.23,0,8370,12930,12640,12470,12180,12010,12555,12095,14,3700,100,8890,10,1,14438000,1766,34.45,2.20,12,0.24,355.00,5554.00,26000,20231214,-52.96,9790,20240805,24.92,25100,-51.27,20240104,9790,24.92,20240805,26000,-52.96,20231214,9790,24.92,20240805,3.08,N,254490,100,14 억,,32947,N,N,0,N,00,N diff --git a/255220/price/prices-20241101.csv b/255220/price/prices-20241101.csv index 318f779257a9..65991aad09b3 100644 --- a/255220/price/prices-20241101.csv +++ b/255220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161134,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,-230,5,-7.13,22327413060,7346428,171.01,3120,3195,2935,4190,2260,3225,3039.41,1.00,0,165978,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2872,-5.12,2.61,12,7.66,-585.00,1146.00,4005,20240731,-25.22,1037,20231123,188.81,4005,-25.22,20240731,1212,147.11,20240125,4005,-25.22,20240731,1192,151.26,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N +20241129,151150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2970,-255,5,-7.91,20702931905,6801714,158.33,3120,3195,2935,4190,2260,3225,3043.78,1.00,0,371758,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2848,-5.08,2.59,12,7.09,-585.00,1146.00,4005,20240731,-25.84,1037,20231123,186.40,4005,-25.84,20240731,1212,145.05,20240125,4005,-25.84,20240731,1192,149.16,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N +20241129,141152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,-205,5,-6.36,13636248560,4420404,102.90,3120,3195,3020,4190,2260,3225,3084.84,1.00,0,31317,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2896,-5.16,2.64,12,4.61,-585.00,1146.00,4005,20240731,-24.59,1037,20231123,191.22,4005,-24.59,20240731,1212,149.17,20240125,4005,-24.59,20240731,1192,153.36,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N +20241129,131146,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3075,-150,5,-4.65,11696778710,3784394,88.09,3120,3195,3035,4190,2260,3225,3090.79,1.00,0,77862,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2948,-5.26,2.68,12,3.95,-585.00,1146.00,4005,20240731,-23.22,1037,20231123,196.53,4005,-23.22,20240731,1212,153.71,20240125,4005,-23.22,20240731,1192,157.97,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N +20241129,121150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,-115,5,-3.57,9889127920,3197623,74.43,3120,3195,3035,4190,2260,3225,3092.64,1.00,0,67308,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2982,-5.32,2.71,12,3.33,-585.00,1146.00,4005,20240731,-22.35,1037,20231123,199.90,4005,-22.35,20240731,1212,156.60,20240125,4005,-22.35,20240731,1192,160.91,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N +20241129,111151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,-130,5,-4.03,9112575890,2946329,68.58,3120,3195,3035,4190,2260,3225,3092.85,1.00,0,51638,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2968,-5.29,2.70,12,3.07,-585.00,1146.00,4005,20240731,-22.72,1037,20231123,198.46,4005,-22.72,20240731,1212,155.36,20240125,4005,-22.72,20240731,1192,159.65,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N +20241129,101144,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,-130,5,-4.03,7717662535,2492867,58.03,3120,3195,3035,4190,2260,3225,3095.89,1.00,0,117974,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2968,-5.29,2.70,12,2.60,-585.00,1146.00,4005,20240731,-22.72,1037,20231123,198.46,4005,-22.72,20240731,1212,155.36,20240125,4005,-22.72,20240731,1192,159.65,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N +20241129,091149,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3180,-45,5,-1.40,2230714070,714846,16.64,3120,3195,3070,4190,2260,3225,3120.53,1.00,0,110463,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,3049,-5.44,2.77,12,0.75,-585.00,1146.00,4005,20240731,-20.60,1037,20231123,206.65,4005,-20.60,20240731,1212,162.38,20240125,4005,-20.60,20240731,1192,166.78,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N 20241128,161133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,-150,5,-4.44,13592220420,4143813,53.57,3410,3410,3205,4385,2365,3375,3280.23,0.47,0,252232,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3092,-5.51,2.81,12,4.32,-585.00,1146.00,4005,20240731,-19.48,1037,20231123,210.99,4005,-19.48,20240731,1212,166.09,20240125,4005,-19.48,20240731,1192,170.55,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N 20241128,151155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,-150,5,-4.44,12960263115,3948055,51.04,3410,3410,3205,4385,2365,3375,3282.57,0.47,0,285014,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3092,-5.51,2.81,12,4.12,-585.00,1146.00,4005,20240731,-19.48,1037,20231123,210.99,4005,-19.48,20240731,1212,166.09,20240125,4005,-19.48,20240731,1192,170.55,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N 20241128,141151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-130,5,-3.85,11064194905,3360355,43.44,3410,3410,3220,4385,2365,3375,3292.44,0.47,0,274361,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3111,-5.55,2.83,12,3.50,-585.00,1146.00,4005,20240731,-18.98,1037,20231123,212.92,4005,-18.98,20240731,1212,167.74,20240125,4005,-18.98,20240731,1192,172.23,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N diff --git a/255440/price/prices-20241101.csv b/255440/price/prices-20241101.csv index 725da9107105..639c068cb581 100644 --- a/255440/price/prices-20241101.csv +++ b/255440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9870,-140,5,-1.40,142359140,14511,637.57,10080,10080,9610,13010,7010,10010,9810.43,0.11,0,-308,10270,10140,10020,9890,9770,10080,9830,66,3000,500,6200,10,1,13058000,1289,-37.82,0.82,12,0.11,-261.00,12023.00,13400,20240405,-26.34,6650,20240909,48.42,13400,-26.34,20240405,6650,48.42,20240909,13400,-26.34,20240405,6650,48.42,20240909,0.77,N,255440,500,65 억,,14759,N,N,0,N,00,N +20241129,151150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9760,-250,5,-2.50,114197710,11642,511.51,10080,10080,9610,13010,7010,10010,9809.11,0.11,0,101,10270,10140,10020,9890,9770,10080,9830,66,3000,500,6200,10,1,13058000,1274,-37.39,0.81,12,0.09,-261.00,12023.00,13400,20240405,-27.16,6650,20240909,46.77,13400,-27.16,20240405,6650,46.77,20240909,13400,-27.16,20240405,6650,46.77,20240909,0.77,N,255440,500,65 억,,14759,N,N,0,N,00,N +20241129,141152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9860,-150,5,-1.50,79156110,8041,353.30,10080,10080,9700,13010,7010,10010,9844.06,0.11,0,-196,10270,10140,10020,9890,9770,10080,9830,66,3000,500,6200,10,1,13058000,1288,-37.78,0.82,12,0.06,-261.00,12023.00,13400,20240405,-26.42,6650,20240909,48.27,13400,-26.42,20240405,6650,48.27,20240909,13400,-26.42,20240405,6650,48.27,20240909,0.77,N,255440,500,65 억,,14759,N,N,0,N,00,N +20241129,131147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9900,-110,5,-1.10,47155080,4758,209.05,10080,10080,9700,13010,7010,10010,9910.69,0.11,0,-186,10270,10140,10020,9890,9770,10080,9830,66,3000,500,6200,10,1,13058000,1293,-37.93,0.82,12,0.04,-261.00,12023.00,13400,20240405,-26.12,6650,20240909,48.87,13400,-26.12,20240405,6650,48.87,20240909,13400,-26.12,20240405,6650,48.87,20240909,0.77,N,255440,500,65 억,,14759,N,N,0,N,00,N +20241129,121150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9930,-80,5,-0.80,31247650,3148,138.31,10080,10080,9700,13010,7010,10010,9926.19,0.11,0,-459,10270,10140,10020,9890,9770,10080,9830,66,3000,500,6200,10,1,13058000,1297,-38.05,0.83,12,0.02,-261.00,12023.00,13400,20240405,-25.90,6650,20240909,49.32,13400,-25.90,20240405,6650,49.32,20240909,13400,-25.90,20240405,6650,49.32,20240909,0.77,N,255440,500,65 억,,14759,N,N,0,N,00,N +20241129,111152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9950,-60,5,-0.60,23066720,2324,102.11,10080,10080,9700,13010,7010,10010,9925.44,0.11,0,-438,10270,10140,10020,9890,9770,10080,9830,66,3000,500,6200,10,1,13058000,1299,-38.12,0.83,12,0.02,-261.00,12023.00,13400,20240405,-25.75,6650,20240909,49.62,13400,-25.75,20240405,6650,49.62,20240909,13400,-25.75,20240405,6650,49.62,20240909,0.77,N,255440,500,65 억,,14759,N,N,0,N,00,N +20241129,101144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9900,-110,5,-1.10,14247430,1436,63.09,10080,10080,9700,13010,7010,10010,9921.61,0.11,0,-272,10270,10140,10020,9890,9770,10080,9830,66,3000,500,6200,10,1,13058000,1293,-37.93,0.82,12,0.01,-261.00,12023.00,13400,20240405,-26.12,6650,20240909,48.87,13400,-26.12,20240405,6650,48.87,20240909,13400,-26.12,20240405,6650,48.87,20240909,0.77,N,255440,500,65 억,,14759,N,N,0,N,00,N +20241129,091149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,0,3,0.00,471320,47,2.07,10080,10080,10010,13010,7010,10010,10028.09,0.11,0,-30,10270,10140,10020,9890,9770,10080,9830,66,3000,500,6200,10,1,13058000,1307,-38.35,0.83,12,0.00,-261.00,12023.00,13400,20240405,-25.30,6650,20240909,50.53,13400,-25.30,20240405,6650,50.53,20240909,13400,-25.30,20240405,6650,50.53,20240909,0.77,N,255440,500,65 억,,14759,N,N,0,N,00,N 20241128,161133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,10,2,0.10,22688710,2271,37.14,10150,10150,9900,13000,7000,10000,9990.63,0.12,0,-336,10233,10116,9983,9866,9733,10050,9800,66,3000,500,6200,10,1,13058000,1307,-38.35,0.83,12,0.02,-261.00,12023.00,13400,20240405,-25.30,6650,20240909,50.53,13400,-25.30,20240405,6650,50.53,20240909,13400,-25.30,20240405,6650,50.53,20240909,0.78,N,255440,500,65 억,,15095,N,N,0,N,00,N 20241128,151155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9920,-80,5,-0.80,20368440,2039,33.34,10150,10150,9900,13000,7000,10000,9989.43,0.12,0,-336,10233,10116,9983,9866,9733,10050,9800,66,3000,500,6200,10,1,13058000,1295,-38.01,0.83,12,0.02,-261.00,12023.00,13400,20240405,-25.97,6650,20240909,49.17,13400,-25.97,20240405,6650,49.17,20240909,13400,-25.97,20240405,6650,49.17,20240909,0.78,N,255440,500,65 억,,15095,N,N,0,N,00,N 20241128,141152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,10,2,0.10,12970130,1297,21.21,10150,10150,9900,13000,7000,10000,10000.10,0.12,0,-143,10233,10116,9983,9866,9733,10050,9800,66,3000,500,6200,10,1,13058000,1307,-38.35,0.83,12,0.01,-261.00,12023.00,13400,20240405,-25.30,6650,20240909,50.53,13400,-25.30,20240405,6650,50.53,20240909,13400,-25.30,20240405,6650,50.53,20240909,0.78,N,255440,500,65 억,,15095,N,N,0,N,00,N diff --git a/256150/price/prices-20241101.csv b/256150/price/prices-20241101.csv index ebf07cc4445d..7a4d2d9bd8d6 100644 --- a/256150/price/prices-20241101.csv +++ b/256150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161135,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6350,-20,5,-0.31,40744690,6461,168.69,6370,6390,6250,8280,4460,6370,6306.25,0.40,0,-90,6436,6402,6356,6322,6276,6420,6340,42,1910,500,4710,10,1,8395000,533,9.98,0.87,12,0.08,636.00,7268.00,7820,20240122,-18.80,6250,20241129,1.60,7820,-18.80,20240122,6250,1.60,20241129,7820,-18.80,20240122,6250,1.60,20241129,0.54,N,256150,500,41 억,,33470,N,N,0,N,00,N +20241129,151150,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6360,-10,5,-0.16,40129690,6364,166.16,6370,6390,6250,8280,4460,6370,6305.73,0.40,0,-71,6436,6402,6356,6322,6276,6420,6340,42,1910,500,4710,10,1,8395000,534,10.00,0.88,12,0.08,636.00,7268.00,7820,20240122,-18.67,6250,20241129,1.76,7820,-18.67,20240122,6250,1.76,20241129,7820,-18.67,20240122,6250,1.76,20241129,0.54,N,256150,500,41 억,,33470,N,N,0,N,00,N +20241129,141152,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6320,-50,5,-0.78,33563240,5328,139.11,6370,6390,6250,8280,4460,6370,6299.41,0.40,0,360,6436,6402,6356,6322,6276,6420,6340,42,1910,500,4710,10,1,8395000,531,9.94,0.87,12,0.06,636.00,7268.00,7820,20240122,-19.18,6250,20241129,1.12,7820,-19.18,20240122,6250,1.12,20241129,7820,-19.18,20240122,6250,1.12,20241129,0.54,N,256150,500,41 억,,33470,N,N,0,N,00,N +20241129,131147,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6300,-70,5,-1.10,24368430,3862,100.84,6370,6390,6250,8280,4460,6370,6309.80,0.40,0,40,6436,6402,6356,6322,6276,6420,6340,42,1910,500,4710,10,1,8395000,529,9.91,0.87,12,0.05,636.00,7268.00,7820,20240122,-19.44,6250,20241129,0.80,7820,-19.44,20240122,6250,0.80,20241129,7820,-19.44,20240122,6250,0.80,20241129,0.54,N,256150,500,41 억,,33470,N,N,0,N,00,N +20241129,121150,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6280,-90,5,-1.41,23877680,3784,98.80,6370,6390,6250,8280,4460,6370,6310.17,0.40,0,40,6436,6402,6356,6322,6276,6420,6340,42,1910,500,4710,10,1,8395000,527,9.87,0.86,12,0.05,636.00,7268.00,7820,20240122,-19.69,6250,20241129,0.48,7820,-19.69,20240122,6250,0.48,20241129,7820,-19.69,20240122,6250,0.48,20241129,0.54,N,256150,500,41 억,,33470,N,N,0,N,00,N +20241129,111152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,-50,5,-0.78,4970050,783,20.44,6370,6390,6320,8280,4460,6370,6347.45,0.40,0,0,6436,6402,6356,6322,6276,6420,6340,42,1910,500,4710,10,1,8395000,531,9.94,0.87,12,0.01,636.00,7268.00,7820,20240122,-19.18,6310,20241128,0.16,7820,-19.18,20240122,6310,0.16,20241128,7820,-19.18,20240122,6310,0.16,20241128,0.54,N,256150,500,41 억,,33470,N,N,0,N,00,N +20241129,101144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-40,5,-0.63,3565070,561,14.65,6370,6390,6330,8280,4460,6370,6354.85,0.40,0,0,6436,6402,6356,6322,6276,6420,6340,42,1910,500,4710,10,1,8395000,531,9.95,0.87,12,0.01,636.00,7268.00,7820,20240122,-19.05,6310,20241128,0.32,7820,-19.05,20240122,6310,0.32,20241128,7820,-19.05,20240122,6310,0.32,20241128,0.54,N,256150,500,41 억,,33470,N,N,0,N,00,N +20241129,091149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,10,2,0.16,1190550,187,4.88,6370,6390,6350,8280,4460,6370,6366.58,0.40,0,-4,6436,6402,6356,6322,6276,6420,6340,42,1910,500,4710,10,1,8395000,536,10.03,0.88,12,0.00,636.00,7268.00,7820,20240122,-18.41,6310,20241128,1.11,7820,-18.41,20240122,6310,1.11,20241128,7820,-18.41,20240122,6310,1.11,20241128,0.54,N,256150,500,41 억,,33470,N,N,0,N,00,N 20241128,161134,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6370,30,2,0.47,24303850,3830,32.65,6340,6390,6310,8240,4440,6340,6345.65,0.40,0,95,6473,6406,6363,6296,6253,6385,6275,42,1900,500,4690,10,1,8395000,535,10.02,0.88,12,0.05,636.00,7268.00,7820,20240122,-18.54,6310,20241128,0.95,7820,-18.54,20240122,6310,0.95,20241128,7820,-18.54,20240122,6310,0.95,20241128,0.53,N,256150,500,41 억,,33385,N,N,0,N,00,N 20241128,151156,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6370,30,2,0.47,24265630,3824,32.59,6340,6390,6310,8240,4440,6340,6345.61,0.40,0,95,6473,6406,6363,6296,6253,6385,6275,42,1900,500,4690,10,1,8395000,535,10.02,0.88,12,0.05,636.00,7268.00,7820,20240122,-18.54,6310,20241128,0.95,7820,-18.54,20240122,6310,0.95,20241128,7820,-18.54,20240122,6310,0.95,20241128,0.53,N,256150,500,41 억,,33385,N,N,0,N,00,N 20241128,141152,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6350,10,2,0.16,22727310,3582,30.53,6340,6390,6310,8240,4440,6340,6344.87,0.40,0,86,6473,6406,6363,6296,6253,6385,6275,42,1900,500,4690,10,1,8395000,533,9.98,0.87,12,0.04,636.00,7268.00,7820,20240122,-18.80,6310,20241128,0.63,7820,-18.80,20240122,6310,0.63,20241128,7820,-18.80,20240122,6310,0.63,20241128,0.53,N,256150,500,41 억,,33385,N,N,0,N,00,N diff --git a/256630/price/prices-20241101.csv b/256630/price/prices-20241101.csv index 2de14e3b6d56..8eb0f75ff8f6 100644 --- a/256630/price/prices-20241101.csv +++ b/256630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-2,5,-0.17,26769401,23091,129.64,1173,1189,1142,1523,821,1172,1159.30,0.26,0,-15379,1201,1186,1171,1156,1141,1194,1164,58,351,100,820,1,1,57997072,679,-10.35,0.91,12,0.04,-113.00,1288.00,2190,20240424,-46.58,1061,20240806,10.27,2190,-46.58,20240424,1061,10.27,20240806,2190,-46.58,20240424,1061,10.27,20240806,0.22,N,256630,100,57 억,,151317,N,N,0,N,00,N +20241129,151151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1168,-4,5,-0.34,23976846,20704,116.24,1173,1189,1142,1523,821,1172,1158.08,0.26,0,-13617,1201,1186,1171,1156,1141,1194,1164,58,351,100,820,1,1,57997072,677,-10.34,0.91,12,0.04,-113.00,1288.00,2190,20240424,-46.67,1061,20240806,10.08,2190,-46.67,20240424,1061,10.08,20240806,2190,-46.67,20240424,1061,10.08,20240806,0.22,N,256630,100,57 억,,151317,N,N,0,N,00,N +20241129,141153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,-1,5,-0.09,22036985,19035,106.87,1173,1189,1142,1523,821,1172,1157.71,0.26,0,-13186,1201,1186,1171,1156,1141,1194,1164,58,351,100,820,1,1,57997072,679,-10.36,0.91,12,0.03,-113.00,1288.00,2190,20240424,-46.53,1061,20240806,10.37,2190,-46.53,20240424,1061,10.37,20240806,2190,-46.53,20240424,1061,10.37,20240806,0.22,N,256630,100,57 억,,151317,N,N,0,N,00,N +20241129,131147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,-1,5,-0.09,22036985,19035,106.87,1173,1189,1142,1523,821,1172,1157.71,0.26,0,-13186,1201,1186,1171,1156,1141,1194,1164,58,351,100,820,1,1,57997072,679,-10.36,0.91,12,0.03,-113.00,1288.00,2190,20240424,-46.53,1061,20240806,10.37,2190,-46.53,20240424,1061,10.37,20240806,2190,-46.53,20240424,1061,10.37,20240806,0.22,N,256630,100,57 억,,151317,N,N,0,N,00,N +20241129,121151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,-1,5,-0.09,21196684,18314,102.82,1173,1189,1142,1523,821,1172,1157.40,0.26,0,-12691,1201,1186,1171,1156,1141,1194,1164,58,351,100,820,1,1,57997072,679,-10.36,0.91,12,0.03,-113.00,1288.00,2190,20240424,-46.53,1061,20240806,10.37,2190,-46.53,20240424,1061,10.37,20240806,2190,-46.53,20240424,1061,10.37,20240806,0.22,N,256630,100,57 억,,151317,N,N,0,N,00,N +20241129,111152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,-1,5,-0.09,21135886,18262,102.53,1173,1189,1142,1523,821,1172,1157.37,0.26,0,-12644,1201,1186,1171,1156,1141,1194,1164,58,351,100,820,1,1,57997072,679,-10.36,0.91,12,0.03,-113.00,1288.00,2190,20240424,-46.53,1061,20240806,10.37,2190,-46.53,20240424,1061,10.37,20240806,2190,-46.53,20240424,1061,10.37,20240806,0.22,N,256630,100,57 억,,151317,N,N,0,N,00,N +20241129,101145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-15,5,-1.28,3585627,3054,17.15,1173,1189,1157,1523,821,1172,1174.08,0.26,0,-1512,1201,1186,1171,1156,1141,1194,1164,58,351,100,820,1,1,57997072,671,-10.24,0.90,12,0.01,-113.00,1288.00,2190,20240424,-47.17,1061,20240806,9.05,2190,-47.17,20240424,1061,9.05,20240806,2190,-47.17,20240424,1061,9.05,20240806,0.22,N,256630,100,57 억,,151317,N,N,0,N,00,N +20241129,091150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1172,0,3,0.00,0,0,0.00,0,0,0,1523,821,1172,0.00,0.26,0,0,1201,1186,1171,1156,1141,1194,1164,58,351,100,820,1,1,57997072,680,-10.37,0.91,12,0.00,-113.00,1288.00,2190,20240424,-46.48,1061,20240806,10.46,2190,-46.48,20240424,1061,10.46,20240806,2190,-46.48,20240424,1061,10.46,20240806,0.22,N,256630,100,57 억,,151317,N,N,0,N,00,N 20241128,161134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1172,6,2,0.51,20699675,17812,98.20,1167,1186,1156,1515,817,1166,1162.12,0.28,0,-12869,1182,1173,1164,1155,1146,1178,1160,58,349,100,810,1,1,57997072,680,-10.37,0.91,12,0.03,-113.00,1288.00,2190,20240424,-46.48,1061,20240806,10.46,2190,-46.48,20240424,1061,10.46,20240806,2190,-46.48,20240424,1061,10.46,20240806,0.22,N,256630,100,57 억,,164186,N,N,0,N,00,N 20241128,151156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-9,5,-0.77,11993417,10347,57.05,1167,1186,1156,1515,817,1166,1159.12,0.28,0,-6887,1182,1173,1164,1155,1146,1178,1160,58,349,100,810,1,1,57997072,671,-10.24,0.90,12,0.02,-113.00,1288.00,2190,20240424,-47.17,1061,20240806,9.05,2190,-47.17,20240424,1061,9.05,20240806,2190,-47.17,20240424,1061,9.05,20240806,0.22,N,256630,100,57 억,,164186,N,N,0,N,00,N 20241128,141152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-9,5,-0.77,11380209,9817,54.12,1167,1186,1156,1515,817,1166,1159.23,0.28,0,-6359,1182,1173,1164,1155,1146,1178,1160,58,349,100,810,1,1,57997072,671,-10.24,0.90,12,0.02,-113.00,1288.00,2190,20240424,-47.17,1061,20240806,9.05,2190,-47.17,20240424,1061,9.05,20240806,2190,-47.17,20240424,1061,9.05,20240806,0.22,N,256630,100,57 억,,164186,N,N,0,N,00,N diff --git a/256840/price/prices-20241101.csv b/256840/price/prices-20241101.csv index 544d10665689..e3f28f5b212e 100644 --- a/256840/price/prices-20241101.csv +++ b/256840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161136,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4020,-150,5,-3.60,1961962865,481904,188.25,4170,4195,4005,5420,2920,4170,4071.34,3.69,0,-141369,4266,4217,4181,4132,4096,4242,4157,68,1250,100,3000,5,1,67912443,2730,10.63,1.28,12,0.71,378.00,3132.00,9410,20240321,-57.28,3300,20231201,21.82,9410,-57.28,20240321,3325,20.90,20240122,9410,-57.28,20240321,3300,21.82,20231201,1.79,N,256840,100,67 억,,2503848,N,N,265,N,00,N +20241129,151151,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,-155,5,-3.72,1818985420,446317,174.35,4170,4195,4005,5420,2920,4170,4075.54,3.69,0,-139780,4266,4217,4181,4132,4096,4242,4157,68,1250,100,3000,5,1,67912443,2727,10.62,1.28,12,0.66,378.00,3132.00,9410,20240321,-57.33,3300,20231201,21.67,9410,-57.33,20240321,3325,20.75,20240122,9410,-57.33,20240321,3300,21.67,20231201,1.79,N,256840,100,67 억,,2503848,N,N,0,N,00,N +20241129,141153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4055,-115,5,-2.76,1395466880,341305,133.33,4170,4195,4045,5420,2920,4170,4088.62,3.69,0,-130127,4266,4217,4181,4132,4096,4242,4157,68,1250,100,3000,5,1,67912443,2754,10.73,1.29,12,0.50,378.00,3132.00,9410,20240321,-56.91,3300,20231201,22.88,9410,-56.91,20240321,3325,21.95,20240122,9410,-56.91,20240321,3300,22.88,20231201,1.79,N,256840,100,67 억,,2503848,N,N,0,N,00,N +20241129,131148,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4075,-95,5,-2.28,1264782420,309165,120.77,4170,4195,4045,5420,2920,4170,4090.96,3.69,0,-124982,4266,4217,4181,4132,4096,4242,4157,68,1250,100,3000,5,1,67912443,2767,10.78,1.30,12,0.46,378.00,3132.00,9410,20240321,-56.70,3300,20231201,23.48,9410,-56.70,20240321,3325,22.56,20240122,9410,-56.70,20240321,3300,23.48,20231201,1.79,N,256840,100,67 억,,2503848,N,N,0,N,00,N +20241129,121151,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4060,-110,5,-2.64,1163251100,284233,111.03,4170,4195,4045,5420,2920,4170,4092.59,3.69,0,-114998,4266,4217,4181,4132,4096,4242,4157,68,1250,100,3000,5,1,67912443,2757,10.74,1.30,12,0.42,378.00,3132.00,9410,20240321,-56.85,3300,20231201,23.03,9410,-56.85,20240321,3325,22.11,20240122,9410,-56.85,20240321,3300,23.03,20231201,1.79,N,256840,100,67 억,,2503848,N,N,0,N,00,N +20241129,111153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4050,-120,5,-2.88,1016299060,247997,96.88,4170,4195,4045,5420,2920,4170,4098.02,3.69,0,-110684,4266,4217,4181,4132,4096,4242,4157,68,1250,100,3000,5,1,67912443,2750,10.71,1.29,12,0.37,378.00,3132.00,9410,20240321,-56.96,3300,20231201,22.73,9410,-56.96,20240321,3325,21.80,20240122,9410,-56.96,20240321,3300,22.73,20231201,1.79,N,256840,100,67 억,,2503848,N,N,0,N,00,N +20241129,101145,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4090,-80,5,-1.92,732614050,178142,69.59,4170,4195,4055,5420,2920,4170,4112.52,3.69,0,-81523,4266,4217,4181,4132,4096,4242,4157,68,1250,100,3000,5,1,67912443,2778,10.82,1.31,12,0.26,378.00,3132.00,9410,20240321,-56.54,3300,20231201,23.94,9410,-56.54,20240321,3325,23.01,20240122,9410,-56.54,20240321,3300,23.94,20231201,1.79,N,256840,100,67 억,,2503848,N,N,0,N,00,N +20241129,091150,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4140,-30,5,-0.72,177895810,42814,16.72,4170,4195,4140,5420,2920,4170,4155.08,3.69,0,-13305,4266,4217,4181,4132,4096,4242,4157,68,1250,100,3000,5,1,67912443,2812,10.95,1.32,12,0.06,378.00,3132.00,9410,20240321,-56.00,3300,20231201,25.45,9410,-56.00,20240321,3325,24.51,20240122,9410,-56.00,20240321,3300,25.45,20231201,1.79,N,256840,100,67 억,,2503848,N,N,0,N,00,N 20241128,161134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4170,30,2,0.72,1045889945,249507,68.91,4145,4230,4145,5380,2900,4140,4191.87,3.62,0,43481,4250,4195,4150,4095,4050,4172,4072,68,1240,100,2980,5,1,67912443,2832,11.03,1.33,12,0.37,378.00,3132.00,9410,20240321,-55.69,3300,20231201,26.36,9410,-55.69,20240321,3325,25.41,20240122,9410,-55.69,20240321,3300,26.36,20231201,1.76,N,256840,100,67 억,,2459771,N,N,11,N,00,N 20241128,151156,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4170,30,2,0.72,964881580,230095,63.55,4145,4230,4145,5380,2900,4140,4193.41,3.62,0,40546,4250,4195,4150,4095,4050,4172,4072,68,1240,100,2980,5,1,67912443,2832,11.03,1.33,12,0.34,378.00,3132.00,9410,20240321,-55.69,3300,20231201,26.36,9410,-55.69,20240321,3325,25.41,20240122,9410,-55.69,20240321,3300,26.36,20231201,1.76,N,256840,100,67 억,,2459771,N,N,11,N,00,N 20241128,141153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4180,40,2,0.97,880650800,209937,57.98,4145,4230,4145,5380,2900,4140,4194.84,3.62,0,41377,4250,4195,4150,4095,4050,4172,4072,68,1240,100,2980,5,1,67912443,2839,11.06,1.33,12,0.31,378.00,3132.00,9410,20240321,-55.58,3300,20231201,26.67,9410,-55.58,20240321,3325,25.71,20240122,9410,-55.58,20240321,3300,26.67,20231201,1.76,N,256840,100,67 억,,2459771,N,N,11,N,00,N diff --git a/256940/price/prices-20241101.csv b/256940/price/prices-20241101.csv index eb4dc84fcfd9..8e5c5bf179e5 100644 --- a/256940/price/prices-20241101.csv +++ b/256940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-70,5,-1.34,118495410,23107,85.33,5230,5230,5090,6790,3670,5230,5128.12,1.52,0,-10361,5336,5282,5186,5132,5036,5310,5160,94,1560,500,3660,10,1,18748658,967,24.57,1.69,12,0.12,210.00,3053.00,8060,20240220,-35.98,4730,20240805,9.09,8060,-35.98,20240220,4730,9.09,20240805,8060,-35.98,20240220,4730,9.09,20240805,0.75,N,256940,500,93 억,,284772,N,N,49,N,00,N +20241129,151151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-130,5,-2.49,111009540,21645,79.93,5230,5230,5090,6790,3670,5230,5128.65,1.52,0,-10207,5336,5282,5186,5132,5036,5310,5160,94,1560,500,3660,10,1,18748658,956,24.29,1.67,12,0.12,210.00,3053.00,8060,20240220,-36.72,4730,20240805,7.82,8060,-36.72,20240220,4730,7.82,20240805,8060,-36.72,20240220,4730,7.82,20240805,0.75,N,256940,500,93 억,,284772,N,N,2316,N,00,N +20241129,141153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-70,5,-1.34,92636510,18043,66.63,5230,5230,5090,6790,3670,5230,5134.21,1.52,0,-9100,5336,5282,5186,5132,5036,5310,5160,94,1560,500,3660,10,1,18748658,967,24.57,1.69,12,0.10,210.00,3053.00,8060,20240220,-35.98,4730,20240805,9.09,8060,-35.98,20240220,4730,9.09,20240805,8060,-35.98,20240220,4730,9.09,20240805,0.75,N,256940,500,93 억,,284772,N,N,2316,N,00,N +20241129,131148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-80,5,-1.53,87478210,17034,62.90,5230,5230,5090,6790,3670,5230,5135.51,1.52,0,-9062,5336,5282,5186,5132,5036,5310,5160,94,1560,500,3660,10,1,18748658,966,24.52,1.69,12,0.09,210.00,3053.00,8060,20240220,-36.10,4730,20240805,8.88,8060,-36.10,20240220,4730,8.88,20240805,8060,-36.10,20240220,4730,8.88,20240805,0.75,N,256940,500,93 억,,284772,N,N,2316,N,00,N +20241129,121151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,-60,5,-1.15,86791370,16901,62.41,5230,5230,5090,6790,3670,5230,5135.28,1.52,0,-9060,5336,5282,5186,5132,5036,5310,5160,94,1560,500,3660,10,1,18748658,969,24.62,1.69,12,0.09,210.00,3053.00,8060,20240220,-35.86,4730,20240805,9.30,8060,-35.86,20240220,4730,9.30,20240805,8060,-35.86,20240220,4730,9.30,20240805,0.75,N,256940,500,93 억,,284772,N,N,2316,N,00,N +20241129,111153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-100,5,-1.91,80448750,15669,57.86,5230,5230,5090,6790,3670,5230,5134.26,1.52,0,-8662,5336,5282,5186,5132,5036,5310,5160,94,1560,500,3660,10,1,18748658,962,24.43,1.68,12,0.08,210.00,3053.00,8060,20240220,-36.35,4730,20240805,8.46,8060,-36.35,20240220,4730,8.46,20240805,8060,-36.35,20240220,4730,8.46,20240805,0.75,N,256940,500,93 억,,284772,N,N,2316,N,00,N +20241129,101145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-130,5,-2.49,58122160,11317,41.79,5230,5230,5090,6790,3670,5230,5135.83,1.52,0,-6356,5336,5282,5186,5132,5036,5310,5160,94,1560,500,3660,10,1,18748658,956,24.29,1.67,12,0.06,210.00,3053.00,8060,20240220,-36.72,4730,20240805,7.82,8060,-36.72,20240220,4730,7.82,20240805,8060,-36.72,20240220,4730,7.82,20240805,0.75,N,256940,500,93 억,,284772,N,N,2316,N,00,N +20241129,091150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-40,5,-0.76,8953840,1734,6.40,5230,5230,5150,6790,3670,5230,5163.69,1.52,0,124,5336,5282,5186,5132,5036,5310,5160,94,1560,500,3660,10,1,18748658,973,24.71,1.70,12,0.01,210.00,3053.00,8060,20240220,-35.61,4730,20240805,9.73,8060,-35.61,20240220,4730,9.73,20240805,8060,-35.61,20240220,4730,9.73,20240805,0.75,N,256940,500,93 억,,284772,N,N,2316,N,00,N 20241128,161135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,80,2,1.55,139434370,27080,59.52,5100,5240,5090,6690,3610,5150,5148.98,1.53,0,-2366,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,981,24.90,1.71,12,0.14,210.00,3053.00,8060,20240220,-35.11,4730,20240805,10.57,8060,-35.11,20240220,4730,10.57,20240805,8060,-35.11,20240220,4730,10.57,20240805,0.75,N,256940,500,93 억,,287089,N,N,2316,N,00,N 20241128,151157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,30,2,0.58,124088760,24137,53.05,5100,5240,5090,6690,3610,5150,5141.02,1.53,0,-2258,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,971,24.67,1.70,12,0.13,210.00,3053.00,8060,20240220,-35.73,4730,20240805,9.51,8060,-35.73,20240220,4730,9.51,20240805,8060,-35.73,20240220,4730,9.51,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N 20241128,141153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-10,5,-0.19,106062760,20640,45.37,5100,5240,5090,6690,3610,5150,5138.70,1.53,0,-1017,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,964,24.48,1.68,12,0.11,210.00,3053.00,8060,20240220,-36.23,4730,20240805,8.67,8060,-36.23,20240220,4730,8.67,20240805,8060,-36.23,20240220,4730,8.67,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N diff --git a/257370/price/prices-20241101.csv b/257370/price/prices-20241101.csv index b5846dd1e649..b7005544fabf 100644 --- a/257370/price/prices-20241101.csv +++ b/257370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3895,-85,5,-2.14,97686880,24893,139.50,3910,4075,3860,5170,2790,3980,3924.27,0.52,0,-4020,4160,4070,3995,3905,3830,4115,3950,63,1190,500,2780,5,1,12504861,487,-14.75,1.75,12,0.20,-264.00,2226.00,10840,20241010,-64.07,3130,20241112,24.44,10840,-64.07,20241010,3130,24.44,20241112,10840,-64.07,20241010,3130,24.44,20241112,0.00,N,257370,500,62 억,,65370,N,N,0,N,00,N +20241129,151152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3920,-60,5,-1.51,91096940,23206,130.04,3910,4075,3860,5170,2790,3980,3925.58,0.52,0,-4060,4160,4070,3995,3905,3830,4115,3950,63,1190,500,2780,5,1,12504861,490,-14.85,1.76,12,0.19,-264.00,2226.00,10840,20241010,-63.84,3130,20241112,25.24,10840,-63.84,20241010,3130,25.24,20241112,10840,-63.84,20241010,3130,25.24,20241112,0.00,N,257370,500,62 억,,65370,N,N,0,N,00,N +20241129,141154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3965,-15,5,-0.38,84775895,21602,121.05,3910,4075,3860,5170,2790,3980,3924.45,0.52,0,-3084,4160,4070,3995,3905,3830,4115,3950,63,1190,500,2780,5,1,12504861,496,-15.02,1.78,12,0.17,-264.00,2226.00,10840,20241010,-63.42,3130,20241112,26.68,10840,-63.42,20241010,3130,26.68,20241112,10840,-63.42,20241010,3130,26.68,20241112,0.00,N,257370,500,62 억,,65370,N,N,0,N,00,N +20241129,131148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3920,-60,5,-1.51,73355950,18710,104.85,3910,4075,3860,5170,2790,3980,3920.68,0.52,0,-3496,4160,4070,3995,3905,3830,4115,3950,63,1190,500,2780,5,1,12504861,490,-14.85,1.76,12,0.15,-264.00,2226.00,10840,20241010,-63.84,3130,20241112,25.24,10840,-63.84,20241010,3130,25.24,20241112,10840,-63.84,20241010,3130,25.24,20241112,0.00,N,257370,500,62 억,,65370,N,N,0,N,00,N +20241129,121152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3895,-85,5,-2.14,61621745,15684,87.89,3910,4075,3870,5170,2790,3980,3928.96,0.52,0,-2685,4160,4070,3995,3905,3830,4115,3950,63,1190,500,2780,5,1,12504861,487,-14.75,1.75,12,0.13,-264.00,2226.00,10840,20241010,-64.07,3130,20241112,24.44,10840,-64.07,20241010,3130,24.44,20241112,10840,-64.07,20241010,3130,24.44,20241112,0.00,N,257370,500,62 억,,65370,N,N,0,N,00,N +20241129,111153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,15,2,0.38,48236385,12248,68.64,3910,4075,3870,5170,2790,3980,3938.31,0.52,0,-2083,4160,4070,3995,3905,3830,4115,3950,63,1190,500,2780,5,1,12504861,500,-15.13,1.79,12,0.10,-264.00,2226.00,10840,20241010,-63.15,3130,20241112,27.64,10840,-63.15,20241010,3130,27.64,20241112,10840,-63.15,20241010,3130,27.64,20241112,0.00,N,257370,500,62 억,,65370,N,N,0,N,00,N +20241129,101146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3900,-80,5,-2.01,36642090,9318,52.22,3910,4075,3870,5170,2790,3980,3932.40,0.52,0,-1433,4160,4070,3995,3905,3830,4115,3950,63,1190,500,2780,5,1,12504861,488,-14.77,1.75,12,0.07,-264.00,2226.00,10840,20241010,-64.02,3130,20241112,24.60,10840,-64.02,20241010,3130,24.60,20241112,10840,-64.02,20241010,3130,24.60,20241112,0.00,N,257370,500,62 억,,65370,N,N,0,N,00,N +20241129,091151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,-10,5,-0.25,7414340,1877,10.52,3910,4075,3910,5170,2790,3980,3950.10,0.52,0,261,4160,4070,3995,3905,3830,4115,3950,63,1190,500,2780,5,1,12504861,496,-15.04,1.78,12,0.02,-264.00,2226.00,10840,20241010,-63.38,3130,20241112,26.84,10840,-63.38,20241010,3130,26.84,20241112,10840,-63.38,20241010,3130,26.84,20241112,0.00,N,257370,500,62 억,,65370,N,N,0,N,00,N 20241128,161135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,25,2,0.63,71271805,17842,42.51,3955,4085,3920,5140,2770,3955,3994.61,0.55,0,-3309,4181,4067,4011,3897,3841,4040,3870,63,1185,500,2760,5,1,12504861,498,-15.08,1.79,12,0.14,-264.00,2226.00,10840,20241010,-63.28,3130,20241112,27.16,10840,-63.28,20241010,3130,27.16,20241112,10840,-63.28,20241010,3130,27.16,20241112,0.00,N,257370,500,62 억,,68669,N,N,0,N,00,N 20241128,151157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,15,2,0.38,61063735,15276,36.40,3955,4085,3920,5140,2770,3955,3997.36,0.55,0,-2879,4181,4067,4011,3897,3841,4040,3870,63,1185,500,2760,5,1,12504861,496,-15.04,1.78,12,0.12,-264.00,2226.00,10840,20241010,-63.38,3130,20241112,26.84,10840,-63.38,20241010,3130,26.84,20241112,10840,-63.38,20241010,3130,26.84,20241112,0.00,N,257370,500,62 억,,68669,N,N,0,N,00,N 20241128,141153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3985,30,2,0.76,53310450,13325,31.75,3955,4085,3920,5140,2770,3955,4000.78,0.55,0,-2883,4181,4067,4011,3897,3841,4040,3870,63,1185,500,2760,5,1,12504861,498,-15.09,1.79,12,0.11,-264.00,2226.00,10840,20241010,-63.24,3130,20241112,27.32,10840,-63.24,20241010,3130,27.32,20241112,10840,-63.24,20241010,3130,27.32,20241112,0.00,N,257370,500,62 억,,68669,N,N,0,N,00,N diff --git a/257720/price/prices-20241101.csv b/257720/price/prices-20241101.csv index 9b3f9488c9ba..a6de20000d65 100644 --- a/257720/price/prices-20241101.csv +++ b/257720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161137,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24500,-1050,5,-4.11,18718474800,753660,85.23,25650,25900,24250,33200,17900,25550,24837.41,9.50,0,-30621,26950,26250,25800,25100,24650,26025,24875,305,7650,500,17880,50,1,60873234,14914,38.83,10.96,12,1.24,631.00,2235.00,54200,20240619,-54.80,7340,20231226,233.79,54200,-54.80,20240619,7570,223.65,20240102,54200,-54.80,20240619,7340,233.79,20231226,2.81,N,257720,500,305 억,,5785732,N,N,188,N,00,N +20241129,151152,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24500,-1050,5,-4.11,17417258150,700553,79.23,25650,25900,24250,33200,17900,25550,24861.75,9.50,0,-46132,26950,26250,25800,25100,24650,26025,24875,305,7650,500,17880,50,1,60873234,14914,38.83,10.96,12,1.15,631.00,2235.00,54200,20240619,-54.80,7340,20231226,233.79,54200,-54.80,20240619,7570,223.65,20240102,54200,-54.80,20240619,7340,233.79,20231226,2.81,N,257720,500,305 억,,5785732,N,N,2025,N,00,N +20241129,141154,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24500,-1050,5,-4.11,13501752550,540417,61.12,25650,25900,24400,33200,17900,25550,24983.52,9.50,0,-71083,26950,26250,25800,25100,24650,26025,24875,305,7650,500,17880,50,1,60873234,14914,38.83,10.96,12,0.89,631.00,2235.00,54200,20240619,-54.80,7340,20231226,233.79,54200,-54.80,20240619,7570,223.65,20240102,54200,-54.80,20240619,7340,233.79,20231226,2.81,N,257720,500,305 억,,5785732,N,N,2025,N,00,N +20241129,131149,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24550,-1000,5,-3.91,11489102550,458384,51.84,25650,25900,24400,33200,17900,25550,25063.93,9.50,0,-48370,26950,26250,25800,25100,24650,26025,24875,305,7650,500,17880,50,1,60873234,14944,38.91,10.98,12,0.75,631.00,2235.00,54200,20240619,-54.70,7340,20231226,234.47,54200,-54.70,20240619,7570,224.31,20240102,54200,-54.70,20240619,7340,234.47,20231226,2.81,N,257720,500,305 억,,5785732,N,N,2025,N,00,N +20241129,121152,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24800,-750,5,-2.94,9923545100,395074,44.68,25650,25900,24400,33200,17900,25550,25117.75,9.50,0,-49146,26950,26250,25800,25100,24650,26025,24875,305,7650,500,17880,50,1,60873234,15097,39.30,11.10,12,0.65,631.00,2235.00,54200,20240619,-54.24,7340,20231226,237.87,54200,-54.24,20240619,7570,227.61,20240102,54200,-54.24,20240619,7340,237.87,20231226,2.81,N,257720,500,305 억,,5785732,N,N,2025,N,00,N +20241129,111154,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24600,-950,5,-3.72,8526224600,338253,38.25,25650,25900,24600,33200,17900,25550,25206.23,9.50,0,-58232,26950,26250,25800,25100,24650,26025,24875,305,7650,500,17880,50,1,60873234,14975,38.99,11.01,12,0.56,631.00,2235.00,54200,20240619,-54.61,7340,20231226,235.15,54200,-54.61,20240619,7570,224.97,20240102,54200,-54.61,20240619,7340,235.15,20231226,2.81,N,257720,500,305 억,,5785732,N,N,2025,N,00,N +20241129,101146,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24850,-700,5,-2.74,6474676450,255350,28.88,25650,25900,24700,33200,17900,25550,25355.77,9.50,0,-61074,26950,26250,25800,25100,24650,26025,24875,305,7650,500,17880,50,1,60873234,15127,39.38,11.12,12,0.42,631.00,2235.00,54200,20240619,-54.15,7340,20231226,238.56,54200,-54.15,20240619,7570,228.27,20240102,54200,-54.15,20240619,7340,238.56,20231226,2.81,N,257720,500,305 억,,5785732,N,N,2025,N,00,N +20241129,091151,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25800,250,2,0.98,1389507000,54339,6.15,25650,25800,25450,33200,17900,25550,25571.24,9.50,0,417,26950,26250,25800,25100,24650,26025,24875,305,7650,500,17880,50,1,60873234,15705,40.89,11.54,12,0.09,631.00,2235.00,54200,20240619,-52.40,7340,20231226,251.50,54200,-52.40,20240619,7570,240.82,20240102,54200,-52.40,20240619,7340,251.50,20231226,2.81,N,257720,500,305 억,,5785732,N,N,2025,N,00,N 20241128,161135,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25550,-300,5,-1.16,22485004200,870715,54.34,25850,26500,25350,33600,18100,25850,25823.98,9.83,0,-155376,27350,26600,25250,24500,23150,26975,24875,305,7750,500,18090,50,1,60873234,15553,40.49,11.43,12,1.43,631.00,2235.00,54200,20240619,-52.86,7340,20231226,248.09,54200,-52.86,20240619,7570,237.52,20240102,54200,-52.86,20240619,7340,248.09,20231226,2.69,N,257720,500,305 억,,5985391,N,N,2025,N,00,N 20241128,151157,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25500,-350,5,-1.35,21361623850,826764,51.59,25850,26500,25350,33600,18100,25850,25837.60,9.83,0,-145751,27350,26600,25250,24500,23150,26975,24875,305,7750,500,18090,50,1,60873234,15523,40.41,11.41,12,1.36,631.00,2235.00,54200,20240619,-52.95,7340,20231226,247.41,54200,-52.95,20240619,7570,236.86,20240102,54200,-52.95,20240619,7340,247.41,20231226,2.69,N,257720,500,305 억,,5985391,N,N,70,N,00,N 20241128,141154,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25550,-300,5,-1.16,18726190250,723460,45.15,25850,26500,25350,33600,18100,25850,25884.32,9.83,0,-122630,27350,26600,25250,24500,23150,26975,24875,305,7750,500,18090,50,1,60873234,15553,40.49,11.43,12,1.19,631.00,2235.00,54200,20240619,-52.86,7340,20231226,248.09,54200,-52.86,20240619,7570,237.52,20240102,54200,-52.86,20240619,7340,248.09,20231226,2.69,N,257720,500,305 억,,5985391,N,N,70,N,00,N diff --git a/257990/price/prices-20241101.csv b/257990/price/prices-20241101.csv index b4a3f50aa16f..41827a067ab2 100644 --- a/257990/price/prices-20241101.csv +++ b/257990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161137,57,100.00,KONEX,,,N,N,N,N, ,N,4815,-25,5,-0.52,5828285,1215,317.23,4795,4890,4750,5560,4115,4840,4796.94,0.00,0,0,5256,5047,4781,4572,4306,4915,4440,29,720,500,3290,5,1,5891392,284,16.84,1.56,12,0.02,286.00,3092.00,5800,20240814,-16.98,4200,20240402,14.64,5800,-16.98,20240814,4200,14.64,20240402,5800,-16.98,20240814,4200,14.64,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241129,151152,57,100.00,KONEX,,,N,N,N,N, ,N,4815,-25,5,-0.52,5828285,1215,317.23,4795,4890,4750,5560,4115,4840,4796.94,0.00,0,0,5256,5047,4781,4572,4306,4915,4440,29,720,500,3290,5,1,5891392,284,16.84,1.56,12,0.02,286.00,3092.00,5800,20240814,-16.98,4200,20240402,14.64,5800,-16.98,20240814,4200,14.64,20240402,5800,-16.98,20240814,4200,14.64,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241129,141154,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-40,5,-0.83,5304785,1105,288.51,4795,4890,4795,5560,4115,4840,4800.71,0.00,0,0,5256,5047,4781,4572,4306,4915,4440,29,720,500,3290,5,1,5891392,283,16.78,1.55,12,0.02,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241129,131149,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-40,5,-0.83,5304785,1105,288.51,4795,4890,4795,5560,4115,4840,4800.71,0.00,0,0,5256,5047,4781,4572,4306,4915,4440,29,720,500,3290,5,1,5891392,283,16.78,1.55,12,0.02,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241129,121152,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-40,5,-0.83,5304785,1105,288.51,4795,4890,4795,5560,4115,4840,4800.71,0.00,0,0,5256,5047,4781,4572,4306,4915,4440,29,720,500,3290,5,1,5891392,283,16.78,1.55,12,0.02,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241129,111154,57,100.00,KONEX,,,N,N,N,N, ,N,4810,-30,5,-0.62,4982265,1038,271.02,4795,4890,4795,5560,4115,4840,4799.87,0.00,0,0,5256,5047,4781,4572,4306,4915,4440,29,720,500,3290,5,1,5891392,283,16.82,1.56,12,0.02,286.00,3092.00,5800,20240814,-17.07,4200,20240402,14.52,5800,-17.07,20240814,4200,14.52,20240402,5800,-17.07,20240814,4200,14.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241129,101146,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-40,5,-0.83,4972645,1036,270.50,4795,4890,4795,5560,4115,4840,4799.85,0.00,0,0,5256,5047,4781,4572,4306,4915,4440,29,720,500,3290,5,1,5891392,283,16.78,1.55,12,0.02,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241129,091151,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-40,5,-0.83,4962955,1034,269.97,4795,4800,4795,5560,4115,4840,4799.76,0.00,0,0,5256,5047,4781,4572,4306,4915,4440,29,720,500,3290,5,1,5891392,283,16.78,1.55,12,0.02,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241128,161136,57,100.00,KONEX,,,N,N,N,N, ,N,4840,-60,5,-1.22,1765735,383,3481.82,4990,4990,4515,5630,4165,4900,4610.27,0.00,0,0,5020,4960,4930,4870,4840,4945,4855,29,730,500,3330,5,1,5891392,285,16.92,1.57,12,0.01,286.00,3092.00,5800,20240814,-16.55,4200,20240402,15.24,5800,-16.55,20240814,4200,15.24,20240402,5800,-16.55,20240814,4200,15.24,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241128,151158,57,100.00,KONEX,,,N,N,N,N, ,N,4840,-60,5,-1.22,1765735,383,3481.82,4990,4990,4515,5630,4165,4900,4610.27,0.00,0,0,5020,4960,4930,4870,4840,4945,4855,29,730,500,3330,5,1,5891392,285,16.92,1.57,12,0.01,286.00,3092.00,5800,20240814,-16.55,4200,20240402,15.24,5800,-16.55,20240814,4200,15.24,20240402,5800,-16.55,20240814,4200,15.24,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241128,141154,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,1712895,372,3381.82,4990,4990,4515,5630,4165,4900,4604.56,0.00,0,0,5020,4960,4930,4870,4840,4945,4855,29,730,500,3330,5,1,5891392,289,17.13,1.58,12,0.01,286.00,3092.00,5800,20240814,-15.52,4200,20240402,16.67,5800,-15.52,20240814,4200,16.67,20240402,5800,-15.52,20240814,4200,16.67,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20241101.csv b/258050/price/prices-20241101.csv index dd27dfdeacce..7343731cb1e6 100644 --- a/258050/price/prices-20241101.csv +++ b/258050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161137,57,100.00,KONEX,,,N,N,N,N, ,N,251,-42,5,-14.33,2180495,6931,6417.59,336,336,251,336,250,293,314.60,0.00,0,0,293,293,293,293,293,293,293,10,43,100,170,1,1,9994242,25,-2.59,2.92,12,0.07,-97.00,86.00,770,20240514,-67.40,233,20241126,7.73,770,-67.40,20240514,233,7.73,20241126,770,-67.40,20240514,233,7.73,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241129,151153,57,100.00,KONEX,,,N,N,N,N, ,N,321,28,2,9.56,2067545,6481,6000.93,336,336,294,336,250,293,319.02,0.00,0,0,293,293,293,293,293,293,293,10,43,100,170,1,1,9994242,32,-3.31,3.73,12,0.06,-97.00,86.00,770,20240514,-58.31,233,20241126,37.77,770,-58.31,20240514,233,37.77,20241126,770,-58.31,20240514,233,37.77,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241129,141155,57,100.00,KONEX,,,N,N,N,N, ,N,320,27,2,9.22,2066261,6477,5997.22,336,336,294,336,250,293,319.02,0.00,0,0,293,293,293,293,293,293,293,10,43,100,170,1,1,9994242,32,-3.30,3.72,12,0.06,-97.00,86.00,770,20240514,-58.44,233,20241126,37.34,770,-58.44,20240514,233,37.34,20241126,770,-58.44,20240514,233,37.34,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241129,131149,57,100.00,KONEX,,,N,N,N,N, ,N,294,1,2,0.34,22717,69,63.89,336,336,294,336,250,293,329.23,0.00,0,0,293,293,293,293,293,293,293,10,43,100,170,1,1,9994242,29,-3.03,3.42,12,0.00,-97.00,86.00,770,20240514,-61.82,233,20241126,26.18,770,-61.82,20240514,233,26.18,20241126,770,-61.82,20240514,233,26.18,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241129,121153,57,100.00,KONEX,,,N,N,N,N, ,N,294,1,2,0.34,22717,69,63.89,336,336,294,336,250,293,329.23,0.00,0,0,293,293,293,293,293,293,293,10,43,100,170,1,1,9994242,29,-3.03,3.42,12,0.00,-97.00,86.00,770,20240514,-61.82,233,20241126,26.18,770,-61.82,20240514,233,26.18,20241126,770,-61.82,20240514,233,26.18,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241129,111154,57,100.00,KONEX,,,N,N,N,N, ,N,294,1,2,0.34,22717,69,63.89,336,336,294,336,250,293,329.23,0.00,0,0,293,293,293,293,293,293,293,10,43,100,170,1,1,9994242,29,-3.03,3.42,12,0.00,-97.00,86.00,770,20240514,-61.82,233,20241126,26.18,770,-61.82,20240514,233,26.18,20241126,770,-61.82,20240514,233,26.18,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241129,101147,57,100.00,KONEX,,,N,N,N,N, ,N,294,1,2,0.34,22717,69,63.89,336,336,294,336,250,293,329.23,0.00,0,0,293,293,293,293,293,293,293,10,43,100,170,1,1,9994242,29,-3.03,3.42,12,0.00,-97.00,86.00,770,20240514,-61.82,233,20241126,26.18,770,-61.82,20240514,233,26.18,20241126,770,-61.82,20240514,233,26.18,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241129,091152,57,100.00,KONEX,,,N,N,N,N, ,N,335,42,2,14.33,17756,53,49.07,336,336,335,336,250,293,335.02,0.00,0,0,293,293,293,293,293,293,293,10,43,100,170,1,1,9994242,33,-3.45,3.90,12,0.00,-97.00,86.00,770,20240514,-56.49,233,20241126,43.78,770,-56.49,20240514,233,43.78,20241126,770,-56.49,20240514,233,43.78,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241128,161136,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,31644,108,33.64,293,293,293,293,217,255,293.00,0.00,0,0,297,275,265,243,233,271,239,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,233,20241126,25.75,770,-61.95,20240514,233,25.75,20241126,770,-61.95,20240514,233,25.75,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241128,151158,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,31644,108,33.64,293,293,293,293,217,255,293.00,0.00,0,0,297,275,265,243,233,271,239,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,233,20241126,25.75,770,-61.95,20240514,233,25.75,20241126,770,-61.95,20240514,233,25.75,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241128,141154,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,31644,108,33.64,293,293,293,293,217,255,293.00,0.00,0,0,297,275,265,243,233,271,239,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,233,20241126,25.75,770,-61.95,20240514,233,25.75,20241126,770,-61.95,20240514,233,25.75,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20241101.csv b/258540/price/prices-20241101.csv index 4f809ca70acd..99850cbc8e76 100644 --- a/258540/price/prices-20241101.csv +++ b/258540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161138,57,100.00,KONEX,,,N,N,N,N, ,N,948,85,2,9.85,12549013,14782,404.32,897,948,812,992,734,863,848.94,0.00,0,0,986,924,829,767,672,877,720,52,129,500,510,1,1,10378119,98,-10.77,-7.58,12,0.14,-88.00,-125.00,2260,20240610,-58.05,503,20240102,88.47,2260,-58.05,20240610,503,88.47,20240102,2260,-58.05,20240610,503,88.47,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241129,151153,57,100.00,KONEX,,,N,N,N,N, ,N,859,-4,5,-0.46,7391337,8877,242.81,897,897,812,992,734,863,832.64,0.00,0,0,986,924,829,767,672,877,720,52,129,500,510,1,1,10378119,89,-9.76,-6.87,12,0.09,-88.00,-125.00,2260,20240610,-61.99,503,20240102,70.78,2260,-61.99,20240610,503,70.78,20240102,2260,-61.99,20240610,503,70.78,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241129,141155,57,100.00,KONEX,,,N,N,N,N, ,N,860,-3,5,-0.35,6910272,8315,227.43,897,897,812,992,734,863,831.06,0.00,0,0,986,924,829,767,672,877,720,52,129,500,510,1,1,10378119,89,-9.77,-6.88,12,0.08,-88.00,-125.00,2260,20240610,-61.95,503,20240102,70.97,2260,-61.95,20240610,503,70.97,20240102,2260,-61.95,20240610,503,70.97,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241129,131150,57,100.00,KONEX,,,N,N,N,N, ,N,821,-42,5,-4.87,3179705,3795,103.80,897,897,819,992,734,863,837.87,0.00,0,0,986,924,829,767,672,877,720,52,129,500,510,1,1,10378119,85,-9.33,-6.57,12,0.04,-88.00,-125.00,2260,20240610,-63.67,503,20240102,63.22,2260,-63.67,20240610,503,63.22,20240102,2260,-63.67,20240610,503,63.22,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241129,121153,57,100.00,KONEX,,,N,N,N,N, ,N,820,-43,5,-4.98,2479214,2964,81.07,897,897,819,992,734,863,836.44,0.00,0,0,986,924,829,767,672,877,720,52,129,500,510,1,1,10378119,85,-9.32,-6.56,12,0.03,-88.00,-125.00,2260,20240610,-63.72,503,20240102,63.02,2260,-63.72,20240610,503,63.02,20240102,2260,-63.72,20240610,503,63.02,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241129,111155,57,100.00,KONEX,,,N,N,N,N, ,N,821,-42,5,-4.87,2273973,2714,74.23,897,897,819,992,734,863,837.87,0.00,0,0,986,924,829,767,672,877,720,52,129,500,510,1,1,10378119,85,-9.33,-6.57,12,0.03,-88.00,-125.00,2260,20240610,-63.67,503,20240102,63.22,2260,-63.67,20240610,503,63.22,20240102,2260,-63.67,20240610,503,63.22,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241129,101147,57,100.00,KONEX,,,N,N,N,N, ,N,820,-43,5,-4.98,108017,127,3.47,897,897,820,992,734,863,850.53,0.00,0,0,986,924,829,767,672,877,720,52,129,500,510,1,1,10378119,85,-9.32,-6.56,12,0.00,-88.00,-125.00,2260,20240610,-63.72,503,20240102,63.02,2260,-63.72,20240610,503,63.02,20240102,2260,-63.72,20240610,503,63.02,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241129,091152,57,100.00,KONEX,,,N,N,N,N, ,N,896,33,2,3.82,45697,51,1.39,897,897,896,992,734,863,896.02,0.00,0,0,986,924,829,767,672,877,720,52,129,500,510,1,1,10378119,93,-10.18,-7.17,12,0.00,-88.00,-125.00,2260,20240610,-60.35,503,20240102,78.13,2260,-60.35,20240610,503,78.13,20240102,2260,-60.35,20240610,503,78.13,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241128,161136,57,100.00,KONEX,,,N,N,N,N, ,N,863,54,2,6.67,2887685,3656,65.59,891,891,734,930,688,809,789.85,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,90,-9.81,-6.90,12,0.04,-88.00,-125.00,2260,20240610,-61.81,503,20240102,71.57,2260,-61.81,20240610,503,71.57,20240102,2260,-61.81,20240610,503,71.57,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241128,151158,57,100.00,KONEX,,,N,N,N,N, ,N,863,54,2,6.67,2887685,3656,65.59,891,891,734,930,688,809,789.85,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,90,-9.81,-6.90,12,0.04,-88.00,-125.00,2260,20240610,-61.81,503,20240102,71.57,2260,-61.81,20240610,503,71.57,20240102,2260,-61.81,20240610,503,71.57,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241128,141155,57,100.00,KONEX,,,N,N,N,N, ,N,864,55,2,6.80,2664169,3377,60.58,891,891,734,930,688,809,788.92,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,90,-9.82,-6.91,12,0.03,-88.00,-125.00,2260,20240610,-61.77,503,20240102,71.77,2260,-61.77,20240610,503,71.77,20240102,2260,-61.77,20240610,503,71.77,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20241101.csv b/258610/price/prices-20241101.csv index 8f45a5b8144e..bfa87381d307 100644 --- a/258610/price/prices-20241101.csv +++ b/258610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161138,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1233,-15,5,-1.20,19215338,15657,59.66,1248,1249,1200,1622,874,1248,1227.26,0.39,0,141,1314,1280,1250,1216,1186,1266,1202,134,374,500,770,1,1,26787133,330,-0.77,1.68,12,0.06,-1594.00,736.00,4330,20231122,-71.52,1200,20241129,2.75,4160,-70.36,20240103,1200,2.75,20241129,4160,-70.36,20240103,1200,2.75,20241129,0.00,N,258610,500,133 억,,104412,N,N,0,N,00,N +20241129,151153,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1234,-14,5,-1.12,19030388,15507,59.09,1248,1249,1200,1622,874,1248,1227.21,0.39,0,144,1314,1280,1250,1216,1186,1266,1202,134,374,500,770,1,1,26787133,331,-0.77,1.68,12,0.06,-1594.00,736.00,4330,20231122,-71.50,1200,20241129,2.83,4160,-70.34,20240103,1200,2.83,20241129,4160,-70.34,20240103,1200,2.83,20241129,0.00,N,258610,500,133 억,,104412,N,N,0,N,00,N +20241129,141155,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1238,-10,5,-0.80,18882650,15387,58.64,1248,1249,1200,1622,874,1248,1227.18,0.39,0,144,1314,1280,1250,1216,1186,1266,1202,134,374,500,770,1,1,26787133,332,-0.78,1.68,12,0.06,-1594.00,736.00,4330,20231122,-71.41,1200,20241129,3.17,4160,-70.24,20240103,1200,3.17,20241129,4160,-70.24,20240103,1200,3.17,20241129,0.00,N,258610,500,133 억,,104412,N,N,0,N,00,N +20241129,131150,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1240,-8,5,-0.64,18881412,15386,58.63,1248,1249,1200,1622,874,1248,1227.18,0.39,0,144,1314,1280,1250,1216,1186,1266,1202,134,374,500,770,1,1,26787133,332,-0.78,1.68,12,0.06,-1594.00,736.00,4330,20231122,-71.36,1200,20241129,3.33,4160,-70.19,20240103,1200,3.33,20241129,4160,-70.19,20240103,1200,3.33,20241129,0.00,N,258610,500,133 억,,104412,N,N,0,N,00,N +20241129,121153,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1230,-18,5,-1.44,15713618,12784,48.72,1248,1249,1200,1622,874,1248,1229.16,0.39,0,-1052,1314,1280,1250,1216,1186,1266,1202,134,374,500,770,1,1,26787133,329,-0.77,1.67,12,0.05,-1594.00,736.00,4330,20231122,-71.59,1200,20241129,2.50,4160,-70.43,20240103,1200,2.50,20241129,4160,-70.43,20240103,1200,2.50,20241129,0.00,N,258610,500,133 억,,104412,N,N,0,N,00,N +20241129,111155,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1236,-12,5,-0.96,13836527,11264,42.92,1248,1249,1200,1622,874,1248,1228.38,0.39,0,-820,1314,1280,1250,1216,1186,1266,1202,134,374,500,770,1,1,26787133,331,-0.78,1.68,12,0.04,-1594.00,736.00,4330,20231122,-71.45,1200,20241129,3.00,4160,-70.29,20240103,1200,3.00,20241129,4160,-70.29,20240103,1200,3.00,20241129,0.00,N,258610,500,133 억,,104412,N,N,0,N,00,N +20241129,101147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,-4,5,-0.32,5931730,4766,18.16,1248,1249,1235,1622,874,1248,1244.59,0.39,0,-684,1314,1280,1250,1216,1186,1266,1202,134,374,500,770,1,1,26787133,333,-0.78,1.69,12,0.02,-1594.00,736.00,4330,20231122,-71.27,1200,20241127,3.67,4160,-70.10,20240103,1200,3.67,20241127,4160,-70.10,20240103,1200,3.67,20241127,0.00,N,258610,500,133 억,,104412,N,N,0,N,00,N +20241129,091152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1248,0,3,0.00,1725984,1383,5.27,1248,1248,1248,1622,874,1248,1248.00,0.39,0,-10,1314,1280,1250,1216,1186,1266,1202,134,374,500,770,1,1,26787133,334,-0.78,1.70,12,0.01,-1594.00,736.00,4330,20231122,-71.18,1200,20241127,4.00,4160,-70.00,20240103,1200,4.00,20241127,4160,-70.00,20240103,1200,4.00,20241127,0.00,N,258610,500,133 억,,104412,N,N,0,N,00,N 20241128,161137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1248,-3,5,-0.24,32755303,26230,31.53,1250,1284,1220,1626,876,1251,1248.77,0.40,0,-1866,1403,1326,1263,1186,1123,1295,1155,134,375,500,770,1,1,26787133,334,-0.78,1.70,12,0.10,-1594.00,736.00,4330,20231122,-71.18,1200,20241127,4.00,4160,-70.00,20240103,1200,4.00,20241127,4160,-70.00,20240103,1200,4.00,20241127,0.00,N,258610,500,133 억,,106228,N,N,0,N,00,N 20241128,151158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1250,-1,5,-0.08,31267575,25029,30.09,1250,1284,1230,1626,876,1251,1249.25,0.40,0,-1866,1403,1326,1263,1186,1123,1295,1155,134,375,500,770,1,1,26787133,335,-0.78,1.70,12,0.09,-1594.00,736.00,4330,20231122,-71.13,1200,20241127,4.17,4160,-69.95,20240103,1200,4.17,20241127,4160,-69.95,20240103,1200,4.17,20241127,0.00,N,258610,500,133 억,,106228,N,N,0,N,00,N 20241128,141155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,-6,5,-0.48,19857838,15836,19.04,1250,1284,1236,1626,876,1251,1253.97,0.40,0,-1094,1403,1326,1263,1186,1123,1295,1155,134,375,500,770,1,1,26787133,333,-0.78,1.69,12,0.06,-1594.00,736.00,4330,20231122,-71.25,1200,20241127,3.75,4160,-70.07,20240103,1200,3.75,20241127,4160,-70.07,20240103,1200,3.75,20241127,0.00,N,258610,500,133 억,,106228,N,N,0,N,00,N diff --git a/258790/price/prices-20241101.csv b/258790/price/prices-20241101.csv index 871f9081a043..2679769324e2 100644 --- a/258790/price/prices-20241101.csv +++ b/258790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,905,4,2,0.44,21370732,23700,48.72,899,911,899,1171,631,901,901.72,0.24,0,-1177,936,918,906,888,876,927,897,25,270,100,590,1,1,24991284,226,-3.88,1.69,12,0.09,-233.00,534.00,1787,20240119,-49.36,835,20241121,8.38,1787,-49.36,20240119,835,8.38,20241121,1787,-49.36,20240119,835,8.38,20241121,0.11,N,258790,100,24 억,,60006,N,N,0,N,00,N +20241129,151154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,904,3,2,0.33,20830183,23101,47.49,899,911,899,1171,631,901,901.70,0.24,0,-878,936,918,906,888,876,927,897,25,270,100,590,1,1,24991284,226,-3.88,1.69,12,0.09,-233.00,534.00,1787,20240119,-49.41,835,20241121,8.26,1787,-49.41,20240119,835,8.26,20241121,1787,-49.41,20240119,835,8.26,20241121,0.11,N,258790,100,24 억,,60006,N,N,0,N,00,N +20241129,141156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-1,5,-0.11,18604204,20625,42.40,899,911,899,1171,631,901,902.02,0.24,0,-896,936,918,906,888,876,927,897,25,270,100,590,1,1,24991284,225,-3.86,1.69,12,0.08,-233.00,534.00,1787,20240119,-49.64,835,20241121,7.78,1787,-49.64,20240119,835,7.78,20241121,1787,-49.64,20240119,835,7.78,20241121,0.11,N,258790,100,24 억,,60006,N,N,0,N,00,N +20241129,131151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-1,5,-0.11,13765043,15248,31.35,899,911,899,1171,631,901,902.75,0.24,0,-1332,936,918,906,888,876,927,897,25,270,100,590,1,1,24991284,225,-3.86,1.69,12,0.06,-233.00,534.00,1787,20240119,-49.64,835,20241121,7.78,1787,-49.64,20240119,835,7.78,20241121,1787,-49.64,20240119,835,7.78,20241121,0.11,N,258790,100,24 억,,60006,N,N,0,N,00,N +20241129,121154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-1,5,-0.11,10091541,11166,22.96,899,911,899,1171,631,901,903.78,0.24,0,-1332,936,918,906,888,876,927,897,25,270,100,590,1,1,24991284,225,-3.86,1.69,12,0.04,-233.00,534.00,1787,20240119,-49.64,835,20241121,7.78,1787,-49.64,20240119,835,7.78,20241121,1787,-49.64,20240119,835,7.78,20241121,0.11,N,258790,100,24 억,,60006,N,N,0,N,00,N +20241129,111155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,907,6,2,0.67,2666733,2956,6.08,899,911,899,1171,631,901,902.15,0.24,0,-462,936,918,906,888,876,927,897,25,270,100,590,1,1,24991284,227,-3.89,1.70,12,0.01,-233.00,534.00,1787,20240119,-49.24,835,20241121,8.62,1787,-49.24,20240119,835,8.62,20241121,1787,-49.24,20240119,835,8.62,20241121,0.11,N,258790,100,24 억,,60006,N,N,0,N,00,N +20241129,101148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,908,7,2,0.78,2228529,2471,5.08,899,911,899,1171,631,901,901.88,0.24,0,-434,936,918,906,888,876,927,897,25,270,100,590,1,1,24991284,227,-3.90,1.70,12,0.01,-233.00,534.00,1787,20240119,-49.19,835,20241121,8.74,1787,-49.19,20240119,835,8.74,20241121,1787,-49.19,20240119,835,8.74,20241121,0.11,N,258790,100,24 억,,60006,N,N,0,N,00,N +20241129,091153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,907,6,2,0.67,1904894,2114,4.35,899,911,899,1171,631,901,901.09,0.24,0,-165,936,918,906,888,876,927,897,25,270,100,590,1,1,24991284,227,-3.89,1.70,12,0.01,-233.00,534.00,1787,20240119,-49.24,835,20241121,8.62,1787,-49.24,20240119,835,8.62,20241121,1787,-49.24,20240119,835,8.62,20241121,0.11,N,258790,100,24 억,,60006,N,N,0,N,00,N 20241128,161137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,901,6,2,0.67,44016029,48642,206.02,894,924,894,1163,627,895,904.93,0.23,0,5288,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,225,-3.87,1.69,12,0.19,-233.00,534.00,1787,20240119,-49.58,835,20241121,7.90,1787,-49.58,20240119,835,7.90,20241121,1787,-49.58,20240119,835,7.90,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N 20241128,151159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,911,16,2,1.79,38846824,42911,181.75,894,924,894,1163,627,895,905.29,0.23,0,6449,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,228,-3.91,1.71,12,0.17,-233.00,534.00,1787,20240119,-49.02,835,20241121,9.10,1787,-49.02,20240119,835,9.10,20241121,1787,-49.02,20240119,835,9.10,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N 20241128,141155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,908,13,2,1.45,25988202,28706,121.58,894,924,894,1163,627,895,905.33,0.23,0,4236,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,227,-3.90,1.70,12,0.11,-233.00,534.00,1787,20240119,-49.19,835,20241121,8.74,1787,-49.19,20240119,835,8.74,20241121,1787,-49.19,20240119,835,8.74,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N diff --git a/258830/price/prices-20241101.csv b/258830/price/prices-20241101.csv index 9a2dcccb51da..8bfe1d5b1ae2 100644 --- a/258830/price/prices-20241101.csv +++ b/258830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161139,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241129,151154,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241129,141156,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241129,131151,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241129,121154,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241129,111156,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241129,101148,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241129,091153,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241128,161137,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1376,20231121,-70.06,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241128,151159,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1376,20231121,-70.06,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241128,141156,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1376,20231121,-70.06,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20241101.csv b/259630/price/prices-20241101.csv index 50c47f15fa03..47233b6e5f1c 100644 --- a/259630/price/prices-20241101.csv +++ b/259630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,-440,5,-5.74,404328730,55092,146.18,7660,7820,7190,9950,5370,7660,7340.25,3.12,0,-9821,7973,7816,7693,7536,7413,7755,7475,61,2290,500,5360,10,1,12282402,887,4.43,1.14,12,0.45,1629.00,6312.00,14700,20240612,-50.88,7140,20241115,1.12,14700,-50.88,20240612,7140,1.12,20241115,14700,-50.88,20240612,7140,1.12,20241115,1.45,N,259630,500,61 억,,382863,N,N,176,N,00,N +20241129,151154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,-430,5,-5.61,382450330,52063,138.14,7660,7820,7190,9950,5370,7660,7345.91,3.12,0,-9082,7973,7816,7693,7536,7413,7755,7475,61,2290,500,5360,10,1,12282402,888,4.44,1.15,12,0.42,1629.00,6312.00,14700,20240612,-50.82,7140,20241115,1.26,14700,-50.82,20240612,7140,1.26,20241115,14700,-50.82,20240612,7140,1.26,20241115,1.45,N,259630,500,61 억,,382863,N,N,69,N,00,N +20241129,141156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,-370,5,-4.83,299617500,40630,107.80,7660,7820,7250,9950,5370,7660,7374.29,3.12,0,-7354,7973,7816,7693,7536,7413,7755,7475,61,2290,500,5360,10,1,12282402,895,4.48,1.15,12,0.33,1629.00,6312.00,14700,20240612,-50.41,7140,20241115,2.10,14700,-50.41,20240612,7140,2.10,20241115,14700,-50.41,20240612,7140,2.10,20241115,1.45,N,259630,500,61 억,,382863,N,N,69,N,00,N +20241129,131151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7350,-310,5,-4.05,232827670,31474,83.51,7660,7820,7260,9950,5370,7660,7397.46,3.12,0,-8671,7973,7816,7693,7536,7413,7755,7475,61,2290,500,5360,10,1,12282402,903,4.51,1.16,12,0.26,1629.00,6312.00,14700,20240612,-50.00,7140,20241115,2.94,14700,-50.00,20240612,7140,2.94,20241115,14700,-50.00,20240612,7140,2.94,20241115,1.45,N,259630,500,61 억,,382863,N,N,69,N,00,N +20241129,121154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-330,5,-4.31,211359820,28554,75.76,7660,7820,7260,9950,5370,7660,7402.11,3.12,0,-8348,7973,7816,7693,7536,7413,7755,7475,61,2290,500,5360,10,1,12282402,900,4.50,1.16,12,0.23,1629.00,6312.00,14700,20240612,-50.14,7140,20241115,2.66,14700,-50.14,20240612,7140,2.66,20241115,14700,-50.14,20240612,7140,2.66,20241115,1.45,N,259630,500,61 억,,382863,N,N,69,N,00,N +20241129,111156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,-270,5,-3.52,127672390,17122,45.43,7660,7820,7370,9950,5370,7660,7456.63,3.12,0,-5915,7973,7816,7693,7536,7413,7755,7475,61,2290,500,5360,10,1,12282402,908,4.54,1.17,12,0.14,1629.00,6312.00,14700,20240612,-49.73,7140,20241115,3.50,14700,-49.73,20240612,7140,3.50,20241115,14700,-49.73,20240612,7140,3.50,20241115,1.45,N,259630,500,61 억,,382863,N,N,69,N,00,N +20241129,101148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,-220,5,-2.87,88937970,11899,31.57,7660,7820,7390,9950,5370,7660,7474.41,3.12,0,-4588,7973,7816,7693,7536,7413,7755,7475,61,2290,500,5360,10,1,12282402,914,4.57,1.18,12,0.10,1629.00,6312.00,14700,20240612,-49.39,7140,20241115,4.20,14700,-49.39,20240612,7140,4.20,20241115,14700,-49.39,20240612,7140,4.20,20241115,1.45,N,259630,500,61 억,,382863,N,N,69,N,00,N +20241129,091153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7480,-180,5,-2.35,21159990,2790,7.40,7660,7820,7480,9950,5370,7660,7584.23,3.12,0,-2029,7973,7816,7693,7536,7413,7755,7475,61,2290,500,5360,10,1,12282402,919,4.59,1.19,12,0.02,1629.00,6312.00,14700,20240612,-49.12,7140,20241115,4.76,14700,-49.12,20240612,7140,4.76,20241115,14700,-49.12,20240612,7140,4.76,20241115,1.45,N,259630,500,61 억,,382863,N,N,69,N,00,N 20241128,161138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7660,-10,5,-0.13,288678810,37636,87.92,7850,7850,7570,9970,5370,7670,7670.28,3.14,0,-2949,8156,7912,7776,7532,7396,7845,7465,61,2300,500,5360,10,1,12282402,941,4.70,1.21,12,0.31,1629.00,6312.00,14700,20240612,-47.89,7140,20241115,7.28,14700,-47.89,20240612,7140,7.28,20241115,14700,-47.89,20240612,7140,7.28,20241115,1.45,N,259630,500,61 억,,385802,N,N,69,N,00,N 20241128,151159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,0,3,0.00,274645220,35803,83.63,7850,7850,7570,9970,5370,7670,7671.01,3.14,0,-2627,8156,7912,7776,7532,7396,7845,7465,61,2300,500,5360,10,1,12282402,942,4.71,1.22,12,0.29,1629.00,6312.00,14700,20240612,-47.82,7140,20241115,7.42,14700,-47.82,20240612,7140,7.42,20241115,14700,-47.82,20240612,7140,7.42,20241115,1.45,N,259630,500,61 억,,385802,N,N,38,N,00,N 20241128,141156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7710,40,2,0.52,243177880,31709,74.07,7850,7850,7570,9970,5370,7670,7669.05,3.14,0,-2688,8156,7912,7776,7532,7396,7845,7465,61,2300,500,5360,10,1,12282402,947,4.73,1.22,12,0.26,1629.00,6312.00,14700,20240612,-47.55,7140,20241115,7.98,14700,-47.55,20240612,7140,7.98,20241115,14700,-47.55,20240612,7140,7.98,20241115,1.45,N,259630,500,61 억,,385802,N,N,38,N,00,N diff --git a/259960/price/prices-20241101.csv b/259960/price/prices-20241101.csv index 5c5296d8f200..bf858d866a54 100644 --- a/259960/price/prices-20241101.csv +++ b/259960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161139,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,312000,-4000,5,-1.27,34062852500,107928,162.65,316500,321000,312000,410500,221500,316000,315614.18,41.70,-5320,-27679,322666,319332,312666,309332,302666,321000,311000,49,94500,100,233840,500,1,47900615,149450,25.53,2.72,12,0.23,12221.00,114849.00,355000,20240822,-12.11,177000,20231222,76.27,355000,-12.11,20240822,184400,69.20,20240118,355000,-12.11,20240822,177000,76.27,20231222,0.32,N,259960,100,49 억,,19972289,N,N,593,N,00,N +20241129,151155,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,312500,-3500,5,-1.11,26990336000,85264,128.49,316500,321000,312000,410500,221500,316000,316550.21,41.70,-5320,-24375,322666,319332,312666,309332,302666,321000,311000,49,94500,100,233840,500,1,47900615,149689,25.57,2.72,12,0.18,12221.00,114849.00,355000,20240822,-11.97,177000,20231222,76.55,355000,-11.97,20240822,184400,69.47,20240118,355000,-11.97,20240822,177000,76.55,20231222,0.32,N,259960,100,49 억,,19972289,N,N,320,N,00,N +20241129,141157,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,315500,-500,5,-0.16,21735888500,68511,103.25,316500,321000,313500,410500,221500,316000,317261.33,41.70,-5320,-15814,322666,319332,312666,309332,302666,321000,311000,49,94500,100,233840,500,1,47900615,151126,25.82,2.75,12,0.14,12221.00,114849.00,355000,20240822,-11.13,177000,20231222,78.25,355000,-11.13,20240822,184400,71.10,20240118,355000,-11.13,20240822,177000,78.25,20231222,0.32,N,259960,100,49 억,,19972289,N,N,320,N,00,N +20241129,131152,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,318500,2500,2,0.79,17654901000,55627,83.83,316500,321000,313500,410500,221500,316000,317380.12,41.70,-5320,-8805,322666,319332,312666,309332,302666,321000,311000,49,94500,100,233840,500,1,47900615,152563,26.06,2.77,12,0.12,12221.00,114849.00,355000,20240822,-10.28,177000,20231222,79.94,355000,-10.28,20240822,184400,72.72,20240118,355000,-10.28,20240822,177000,79.94,20231222,0.32,N,259960,100,49 억,,19972289,N,N,320,N,00,N +20241129,121154,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,317000,1000,2,0.32,15626650000,49244,74.21,316500,321000,313500,410500,221500,316000,317331.10,41.70,-5320,-6719,322666,319332,312666,309332,302666,321000,311000,49,94500,100,233840,500,1,47900615,151845,25.94,2.76,12,0.10,12221.00,114849.00,355000,20240822,-10.70,177000,20231222,79.10,355000,-10.70,20240822,184400,71.91,20240118,355000,-10.70,20240822,177000,79.10,20231222,0.32,N,259960,100,49 억,,19972289,N,N,320,N,00,N +20241129,111156,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,317000,1000,2,0.32,12908987000,40653,61.26,316500,321000,313500,410500,221500,316000,317540.90,41.70,-5320,-2662,322666,319332,312666,309332,302666,321000,311000,49,94500,100,233840,500,1,47900615,151845,25.94,2.76,12,0.08,12221.00,114849.00,355000,20240822,-10.70,177000,20231222,79.10,355000,-10.70,20240822,184400,71.91,20240118,355000,-10.70,20240822,177000,79.10,20231222,0.32,N,259960,100,49 억,,19972289,N,N,320,N,00,N +20241129,101148,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,315500,-500,5,-0.16,9402237000,29595,44.60,316500,321000,313500,410500,221500,316000,317696.92,41.70,-5320,2067,322666,319332,312666,309332,302666,321000,311000,49,94500,100,233840,500,1,47900615,151126,25.82,2.75,12,0.06,12221.00,114849.00,355000,20240822,-11.13,177000,20231222,78.25,355000,-11.13,20240822,184400,71.10,20240118,355000,-11.13,20240822,177000,78.25,20231222,0.32,N,259960,100,49 억,,19972289,N,N,320,N,00,N +20241129,091154,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,315000,-1000,5,-0.32,1410432500,4472,6.74,316500,317000,313500,410500,221500,316000,315391.61,41.70,-5320,-459,322666,319332,312666,309332,302666,321000,311000,49,94500,100,233840,500,1,47900615,150887,25.78,2.74,12,0.01,12221.00,114849.00,355000,20240822,-11.27,177000,20231222,77.97,355000,-11.27,20240822,184400,70.82,20240118,355000,-11.27,20240822,177000,77.97,20231222,0.32,N,259960,100,49 억,,19972289,N,N,320,N,00,N 20241128,161138,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,316000,5500,2,1.77,20668769500,66092,86.33,310500,316000,306000,403500,217500,310500,312728.46,41.71,0,-14711,318833,314666,309833,305666,300833,316750,307750,49,93000,100,229770,500,1,47900615,151366,25.86,2.75,12,0.14,12221.00,114849.00,355000,20240822,-10.99,177000,20231222,78.53,355000,-10.99,20240822,184400,71.37,20240118,355000,-10.99,20240822,177000,78.53,20231222,0.32,N,259960,100,49 억,,19978224,N,N,320,N,00,N 20241128,151200,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,315500,5000,2,1.61,17200954500,55110,71.99,310500,316000,306000,403500,217500,310500,312123.95,41.71,0,-13154,318833,314666,309833,305666,300833,316750,307750,49,93000,100,229770,500,1,47900615,151126,25.82,2.75,12,0.12,12221.00,114849.00,355000,20240822,-11.13,177000,20231222,78.25,355000,-11.13,20240822,184400,71.10,20240118,355000,-11.13,20240822,177000,78.25,20231222,0.32,N,259960,100,49 억,,19978224,N,N,925,N,00,N 20241128,141156,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,315000,4500,2,1.45,14353656500,46068,60.18,310500,316000,306000,403500,217500,310500,311578.25,41.71,0,-9137,318833,314666,309833,305666,300833,316750,307750,49,93000,100,229770,500,1,47900615,150887,25.78,2.74,12,0.10,12221.00,114849.00,355000,20240822,-11.27,177000,20231222,77.97,355000,-11.27,20240822,184400,70.82,20240118,355000,-11.27,20240822,177000,77.97,20231222,0.32,N,259960,100,49 억,,19978224,N,N,925,N,00,N diff --git a/260660/price/prices-20241101.csv b/260660/price/prices-20241101.csv index f849ba08be78..ab684e12abe1 100644 --- a/260660/price/prices-20241101.csv +++ b/260660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-35,5,-1.01,117145735,33890,80.65,3540,3540,3430,4520,2440,3480,3456.65,0.76,0,-8566,3573,3526,3503,3456,3433,3515,3445,77,1040,500,2220,5,1,15327021,528,17.23,0.57,12,0.22,200.00,6013.00,6330,20231123,-45.58,3290,20241115,4.71,6090,-43.43,20240812,3290,4.71,20241115,6090,-43.43,20240812,3290,4.71,20241115,1.45,N,260660,500,76 억,,116552,N,N,0,N,00,N +20241129,151155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-20,5,-0.57,112790975,32626,77.64,3540,3540,3430,4520,2440,3480,3457.09,0.76,0,-8275,3573,3526,3503,3456,3433,3515,3445,77,1040,500,2220,5,1,15327021,530,17.30,0.58,12,0.21,200.00,6013.00,6330,20231123,-45.34,3290,20241115,5.17,6090,-43.19,20240812,3290,5.17,20241115,6090,-43.19,20240812,3290,5.17,20241115,1.45,N,260660,500,76 억,,116552,N,N,0,N,00,N +20241129,141157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-15,5,-0.43,97432360,28174,67.05,3540,3540,3430,4520,2440,3480,3458.24,0.76,0,-7966,3573,3526,3503,3456,3433,3515,3445,77,1040,500,2220,5,1,15327021,531,17.32,0.58,12,0.18,200.00,6013.00,6330,20231123,-45.26,3290,20241115,5.32,6090,-43.10,20240812,3290,5.32,20241115,6090,-43.10,20240812,3290,5.32,20241115,1.45,N,260660,500,76 억,,116552,N,N,0,N,00,N +20241129,131152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,-30,5,-0.86,85595995,24747,58.89,3540,3540,3430,4520,2440,3480,3458.84,0.76,0,-9131,3573,3526,3503,3456,3433,3515,3445,77,1040,500,2220,5,1,15327021,529,17.25,0.57,12,0.16,200.00,6013.00,6330,20231123,-45.50,3290,20241115,4.86,6090,-43.35,20240812,3290,4.86,20241115,6090,-43.35,20240812,3290,4.86,20241115,1.45,N,260660,500,76 억,,116552,N,N,0,N,00,N +20241129,121155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-35,5,-1.01,79693045,23036,54.82,3540,3540,3430,4520,2440,3480,3459.50,0.76,0,-9131,3573,3526,3503,3456,3433,3515,3445,77,1040,500,2220,5,1,15327021,528,17.23,0.57,12,0.15,200.00,6013.00,6330,20231123,-45.58,3290,20241115,4.71,6090,-43.43,20240812,3290,4.71,20241115,6090,-43.43,20240812,3290,4.71,20241115,1.45,N,260660,500,76 억,,116552,N,N,0,N,00,N +20241129,111156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-20,5,-0.57,74797700,21616,51.44,3540,3540,3430,4520,2440,3480,3460.29,0.76,0,-8833,3573,3526,3503,3456,3433,3515,3445,77,1040,500,2220,5,1,15327021,530,17.30,0.58,12,0.14,200.00,6013.00,6330,20231123,-45.34,3290,20241115,5.17,6090,-43.19,20240812,3290,5.17,20241115,6090,-43.19,20240812,3290,5.17,20241115,1.45,N,260660,500,76 억,,116552,N,N,0,N,00,N +20241129,101149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-35,5,-1.01,44963905,13015,30.97,3540,3540,3430,4520,2440,3480,3454.78,0.76,0,-7236,3573,3526,3503,3456,3433,3515,3445,77,1040,500,2220,5,1,15327021,528,17.23,0.57,12,0.08,200.00,6013.00,6330,20231123,-45.58,3290,20241115,4.71,6090,-43.43,20240812,3290,4.71,20241115,6090,-43.43,20240812,3290,4.71,20241115,1.45,N,260660,500,76 억,,116552,N,N,0,N,00,N +20241129,091154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,-10,5,-0.29,10248015,2943,7.00,3540,3540,3460,4520,2440,3480,3482.17,0.76,0,-2522,3573,3526,3503,3456,3433,3515,3445,77,1040,500,2220,5,1,15327021,532,17.35,0.58,12,0.02,200.00,6013.00,6330,20231123,-45.18,3290,20241115,5.47,6090,-43.02,20240812,3290,5.47,20241115,6090,-43.02,20240812,3290,5.47,20241115,1.45,N,260660,500,76 억,,116552,N,N,0,N,00,N 20241128,161138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,-10,5,-0.29,147103805,41929,109.29,3490,3550,3480,4535,2445,3490,3508.41,0.69,0,11302,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,533,17.40,0.58,12,0.27,200.00,6013.00,6330,20231123,-45.02,3290,20241115,5.78,6090,-42.86,20240812,3290,5.78,20241115,6090,-42.86,20240812,3290,5.78,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N 20241128,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,5,2,0.14,140537045,40042,104.37,3490,3550,3485,4535,2445,3490,3509.74,0.69,0,10961,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,536,17.48,0.58,12,0.26,200.00,6013.00,6330,20231123,-44.79,3290,20241115,6.23,6090,-42.61,20240812,3290,6.23,20241115,6090,-42.61,20240812,3290,6.23,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N 20241128,141157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,25,2,0.72,120193790,34224,89.21,3490,3550,3485,4535,2445,3490,3511.97,0.69,0,8434,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,539,17.57,0.58,12,0.22,200.00,6013.00,6330,20231123,-44.47,3290,20241115,6.84,6090,-42.28,20240812,3290,6.84,20241115,6090,-42.28,20240812,3290,6.84,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N diff --git a/260870/price/prices-20241101.csv b/260870/price/prices-20241101.csv index 2b2eb068aed6..51d1cec85589 100644 --- a/260870/price/prices-20241101.csv +++ b/260870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161140,57,100.00,KONEX,,,N,N,N,N, ,N,15950,-550,5,-3.33,97527630,6154,123.85,15610,16680,15610,18970,14030,16500,15847.84,0.00,0,0,16686,16592,16446,16352,16206,16640,16400,31,2470,500,11550,10,1,6137510,979,-1.79,1.65,12,0.10,-8892.00,9667.00,31950,20240104,-50.08,15300,20241121,4.25,31950,-50.08,20240104,15300,4.25,20241121,31950,-50.08,20240104,15300,4.25,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241129,151155,57,100.00,KONEX,,,N,N,N,N, ,N,15950,-550,5,-3.33,97049130,6124,123.24,15610,16680,15610,18970,14030,16500,15847.34,0.00,0,0,16686,16592,16446,16352,16206,16640,16400,31,2470,500,11550,10,1,6137510,979,-1.79,1.65,12,0.10,-8892.00,9667.00,31950,20240104,-50.08,15300,20241121,4.25,31950,-50.08,20240104,15300,4.25,20241121,31950,-50.08,20240104,15300,4.25,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241129,141157,57,100.00,KONEX,,,N,N,N,N, ,N,15960,-540,5,-3.27,91387720,5769,116.10,15610,16680,15610,18970,14030,16500,15841.17,0.00,0,0,16686,16592,16446,16352,16206,16640,16400,31,2470,500,11550,10,1,6137510,980,-1.79,1.65,12,0.09,-8892.00,9667.00,31950,20240104,-50.05,15300,20241121,4.31,31950,-50.05,20240104,15300,4.31,20241121,31950,-50.05,20240104,15300,4.31,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241129,131152,57,100.00,KONEX,,,N,N,N,N, ,N,15960,-540,5,-3.27,90225560,5696,114.63,15610,16680,15610,18970,14030,16500,15840.16,0.00,0,0,16686,16592,16446,16352,16206,16640,16400,31,2470,500,11550,10,1,6137510,980,-1.79,1.65,12,0.09,-8892.00,9667.00,31950,20240104,-50.05,15300,20241121,4.31,31950,-50.05,20240104,15300,4.31,20241121,31950,-50.05,20240104,15300,4.31,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241129,121155,57,100.00,KONEX,,,N,N,N,N, ,N,15930,-570,5,-3.45,60966700,3857,77.62,15610,16680,15610,18970,14030,16500,15806.77,0.00,0,0,16686,16592,16446,16352,16206,16640,16400,31,2470,500,11550,10,1,6137510,978,-1.79,1.65,12,0.06,-8892.00,9667.00,31950,20240104,-50.14,15300,20241121,4.12,31950,-50.14,20240104,15300,4.12,20241121,31950,-50.14,20240104,15300,4.12,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241129,111157,57,100.00,KONEX,,,N,N,N,N, ,N,15870,-630,5,-3.82,45773370,2900,58.36,15610,16680,15610,18970,14030,16500,15783.92,0.00,0,0,16686,16592,16446,16352,16206,16640,16400,31,2470,500,11550,10,1,6137510,974,-1.78,1.64,12,0.05,-8892.00,9667.00,31950,20240104,-50.33,15300,20241121,3.73,31950,-50.33,20240104,15300,3.73,20241121,31950,-50.33,20240104,15300,3.73,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241129,101149,57,100.00,KONEX,,,N,N,N,N, ,N,15850,-650,5,-3.94,41020800,2600,52.32,15610,16680,15610,18970,14030,16500,15777.23,0.00,0,0,16686,16592,16446,16352,16206,16640,16400,31,2470,500,11550,10,1,6137510,973,-1.78,1.64,12,0.04,-8892.00,9667.00,31950,20240104,-50.39,15300,20241121,3.59,31950,-50.39,20240104,15300,3.59,20241121,31950,-50.39,20240104,15300,3.59,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241129,091154,57,100.00,KONEX,,,N,N,N,N, ,N,15630,-870,5,-5.27,20438670,1303,26.22,15610,16680,15610,18970,14030,16500,15685.86,0.00,0,0,16686,16592,16446,16352,16206,16640,16400,31,2470,500,11550,10,1,6137510,959,-1.76,1.62,12,0.02,-8892.00,9667.00,31950,20240104,-51.08,15300,20241121,2.16,31950,-51.08,20240104,15300,2.16,20241121,31950,-51.08,20240104,15300,2.16,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241128,161139,57,100.00,KONEX,,,N,N,N,N, ,N,16500,150,2,0.92,81660900,4969,101.08,16350,16540,16300,18800,13900,16350,16434.07,0.00,0,0,16583,16466,16383,16266,16183,16525,16325,31,2450,500,11440,10,1,6137510,1013,-1.86,1.71,12,0.08,-8892.00,9667.00,31950,20240104,-48.36,15300,20241121,7.84,31950,-48.36,20240104,15300,7.84,20241121,31950,-48.36,20240104,15300,7.84,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241128,151200,57,100.00,KONEX,,,N,N,N,N, ,N,16500,150,2,0.92,80641480,4907,99.82,16350,16540,16300,18800,13900,16350,16433.97,0.00,0,0,16583,16466,16383,16266,16183,16525,16325,31,2450,500,11440,10,1,6137510,1013,-1.86,1.71,12,0.08,-8892.00,9667.00,31950,20240104,-48.36,15300,20241121,7.84,31950,-48.36,20240104,15300,7.84,20241121,31950,-48.36,20240104,15300,7.84,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241128,141157,57,100.00,KONEX,,,N,N,N,N, ,N,16500,150,2,0.92,77935680,4743,96.48,16350,16540,16300,18800,13900,16350,16431.73,0.00,0,0,16583,16466,16383,16266,16183,16525,16325,31,2450,500,11440,10,1,6137510,1013,-1.86,1.71,12,0.08,-8892.00,9667.00,31950,20240104,-48.36,15300,20241121,7.84,31950,-48.36,20240104,15300,7.84,20241121,31950,-48.36,20240104,15300,7.84,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20241101.csv b/260930/price/prices-20241101.csv index c36f89aebd8d..0581057e52f3 100644 --- a/260930/price/prices-20241101.csv +++ b/260930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,-90,5,-1.43,1720933810,272806,57.57,6450,6510,6000,8190,4410,6300,6308.28,1.70,0,-16552,6833,6566,6033,5766,5233,6700,5900,97,1890,500,4410,10,1,19341591,1201,17.30,0.72,12,1.41,359.00,8657.00,8650,20240614,-28.21,4305,20240416,44.25,8650,-28.21,20240614,4305,44.25,20240416,8650,-28.21,20240614,4305,44.25,20240416,3.42,N,260930,500,96 억,,328952,N,N,0,N,00,N +20241129,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-150,5,-2.38,1684781190,266958,56.33,6450,6510,6000,8190,4410,6300,6311.03,1.70,0,-13894,6833,6566,6033,5766,5233,6700,5900,97,1890,500,4410,10,1,19341591,1190,17.13,0.71,12,1.38,359.00,8657.00,8650,20240614,-28.90,4305,20240416,42.86,8650,-28.90,20240614,4305,42.86,20240416,8650,-28.90,20240614,4305,42.86,20240416,3.42,N,260930,500,96 억,,328952,N,N,0,N,00,N +20241129,141158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,-80,5,-1.27,1492822490,235790,49.76,6450,6510,6210,8190,4410,6300,6331.15,1.70,0,-7003,6833,6566,6033,5766,5233,6700,5900,97,1890,500,4410,10,1,19341591,1203,17.33,0.72,12,1.22,359.00,8657.00,8650,20240614,-28.09,4305,20240416,44.48,8650,-28.09,20240614,4305,44.48,20240416,8650,-28.09,20240614,4305,44.48,20240416,3.42,N,260930,500,96 억,,328952,N,N,0,N,00,N +20241129,131152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6240,-60,5,-0.95,1421497580,224345,47.34,6450,6510,6230,8190,4410,6300,6336.21,1.70,0,-5249,6833,6566,6033,5766,5233,6700,5900,97,1890,500,4410,10,1,19341591,1207,17.38,0.72,12,1.16,359.00,8657.00,8650,20240614,-27.86,4305,20240416,44.95,8650,-27.86,20240614,4305,44.95,20240416,8650,-27.86,20240614,4305,44.95,20240416,3.42,N,260930,500,96 억,,328952,N,N,0,N,00,N +20241129,121155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-20,5,-0.32,1254439520,197707,41.72,6450,6510,6230,8190,4410,6300,6344.94,1.70,0,-10193,6833,6566,6033,5766,5233,6700,5900,97,1890,500,4410,10,1,19341591,1215,17.49,0.73,12,1.02,359.00,8657.00,8650,20240614,-27.40,4305,20240416,45.88,8650,-27.40,20240614,4305,45.88,20240416,8650,-27.40,20240614,4305,45.88,20240416,3.42,N,260930,500,96 억,,328952,N,N,0,N,00,N +20241129,111157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,40,2,0.63,1239695790,195357,41.22,6450,6510,6230,8190,4410,6300,6345.80,1.70,0,-10319,6833,6566,6033,5766,5233,6700,5900,97,1890,500,4410,10,1,19341591,1226,17.66,0.73,12,1.01,359.00,8657.00,8650,20240614,-26.71,4305,20240416,47.27,8650,-26.71,20240614,4305,47.27,20240416,8650,-26.71,20240614,4305,47.27,20240416,3.42,N,260930,500,96 억,,328952,N,N,0,N,00,N +20241129,101149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,30,2,0.48,1117420990,175906,37.12,6450,6510,6230,8190,4410,6300,6352.38,1.70,0,-11072,6833,6566,6033,5766,5233,6700,5900,97,1890,500,4410,10,1,19341591,1224,17.63,0.73,12,0.91,359.00,8657.00,8650,20240614,-26.82,4305,20240416,47.04,8650,-26.82,20240614,4305,47.04,20240416,8650,-26.82,20240614,4305,47.04,20240416,3.42,N,260930,500,96 억,,328952,N,N,0,N,00,N +20241129,091155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-40,5,-0.63,435929310,68052,14.36,6450,6510,6260,8190,4410,6300,6405.83,1.70,0,-27719,6833,6566,6033,5766,5233,6700,5900,97,1890,500,4410,10,1,19341591,1211,17.44,0.72,12,0.35,359.00,8657.00,8650,20240614,-27.63,4305,20240416,45.41,8650,-27.63,20240614,4305,45.41,20240416,8650,-27.63,20240614,4305,45.41,20240416,3.42,N,260930,500,96 억,,328952,N,N,0,N,00,N 20241128,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,760,2,13.72,2836350750,470226,509.85,5500,6300,5500,7200,3880,5540,6027.56,1.12,0,112327,6053,5796,5543,5286,5033,5925,5415,97,1660,500,3870,10,1,19341591,1219,17.55,0.73,12,2.43,359.00,8657.00,8650,20240614,-27.17,4305,20240416,46.34,8650,-27.17,20240614,4305,46.34,20240416,8650,-27.17,20240614,4305,46.34,20240416,3.45,N,260930,500,96 억,,216998,N,N,0,N,00,N 20241128,151201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,730,2,13.18,2546237300,424088,459.83,5500,6300,5500,7200,3880,5540,6004.03,1.12,0,106533,6053,5796,5543,5286,5033,5925,5415,97,1660,500,3870,10,1,19341591,1213,17.47,0.72,12,2.19,359.00,8657.00,8650,20240614,-27.51,4305,20240416,45.64,8650,-27.51,20240614,4305,45.64,20240416,8650,-27.51,20240614,4305,45.64,20240416,3.45,N,260930,500,96 억,,216998,N,N,0,N,00,N 20241128,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,450,2,8.12,1583345150,267055,289.56,5500,6080,5500,7200,3880,5540,5928.91,1.12,0,85261,6053,5796,5543,5286,5033,5925,5415,97,1660,500,3870,10,1,19341591,1159,16.69,0.69,12,1.38,359.00,8657.00,8650,20240614,-30.75,4305,20240416,39.14,8650,-30.75,20240614,4305,39.14,20240416,8650,-30.75,20240614,4305,39.14,20240416,3.45,N,260930,500,96 억,,216998,N,N,0,N,00,N diff --git a/260970/price/prices-20241101.csv b/260970/price/prices-20241101.csv index b6c19e6ed3a7..590ce12d7a70 100644 --- a/260970/price/prices-20241101.csv +++ b/260970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30150,200,2,0.67,672814250,22272,255.03,30100,31400,29350,38900,21000,29950,30208.97,2.42,0,-1589,31116,30532,30166,29582,29216,30350,29400,20,8950,500,18560,50,1,2892754,872,10.31,1.38,12,0.77,2925.00,21830.00,60300,20240617,-50.00,15700,20231127,92.04,60300,-50.00,20240617,16040,87.97,20240201,60300,-50.00,20240617,16000,88.44,20231129,3.39,N,260970,500,20 억,,70103,N,N,2,N,00,N +20241129,151156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30250,300,2,1.00,660613250,21869,250.42,30100,31400,29350,38900,21000,29950,30207.75,2.42,0,-1743,31116,30532,30166,29582,29216,30350,29400,20,8950,500,18560,50,1,2892754,875,10.34,1.39,12,0.76,2925.00,21830.00,60300,20240617,-49.83,15700,20231127,92.68,60300,-49.83,20240617,16040,88.59,20240201,60300,-49.83,20240617,16000,89.06,20231129,3.39,N,260970,500,20 억,,70103,N,N,2,N,00,N +20241129,141158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29850,-100,5,-0.33,596950450,19754,226.20,30100,31400,29350,38900,21000,29950,30219.22,2.42,0,-1198,31116,30532,30166,29582,29216,30350,29400,20,8950,500,18560,50,1,2892754,863,10.21,1.37,12,0.68,2925.00,21830.00,60300,20240617,-50.50,15700,20231127,90.13,60300,-50.50,20240617,16040,86.10,20240201,60300,-50.50,20240617,16000,86.56,20231129,3.39,N,260970,500,20 억,,70103,N,N,2,N,00,N +20241129,131153,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29950,0,3,0.00,567969550,18787,215.13,30100,31400,29350,38900,21000,29950,30232.05,2.42,0,-1307,31116,30532,30166,29582,29216,30350,29400,20,8950,500,18560,50,1,2892754,866,10.24,1.37,12,0.65,2925.00,21830.00,60300,20240617,-50.33,15700,20231127,90.76,60300,-50.33,20240617,16040,86.72,20240201,60300,-50.33,20240617,16000,87.19,20231129,3.39,N,260970,500,20 억,,70103,N,N,2,N,00,N +20241129,121156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29700,-250,5,-0.83,486703300,16035,183.61,30100,31400,29550,38900,21000,29950,30352.56,2.42,0,-1530,31116,30532,30166,29582,29216,30350,29400,20,8950,500,18560,50,1,2892754,859,10.15,1.36,12,0.55,2925.00,21830.00,60300,20240617,-50.75,15700,20231127,89.17,60300,-50.75,20240617,16040,85.16,20240201,60300,-50.75,20240617,16000,85.62,20231129,3.39,N,260970,500,20 억,,70103,N,N,2,N,00,N +20241129,111157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29600,-350,5,-1.17,481958950,15875,181.78,30100,31400,29550,38900,21000,29950,30359.62,2.42,0,-1544,31116,30532,30166,29582,29216,30350,29400,20,8950,500,18560,50,1,2892754,856,10.12,1.36,12,0.55,2925.00,21830.00,60300,20240617,-50.91,15700,20231127,88.54,60300,-50.91,20240617,16040,84.54,20240201,60300,-50.91,20240617,16000,85.00,20231129,3.39,N,260970,500,20 억,,70103,N,N,2,N,00,N +20241129,101150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29900,-50,5,-0.17,369151500,12067,138.18,30100,31400,29650,38900,21000,29950,30591.82,2.42,0,-186,31116,30532,30166,29582,29216,30350,29400,20,8950,500,18560,50,1,2892754,865,10.22,1.37,12,0.42,2925.00,21830.00,60300,20240617,-50.41,15700,20231127,90.45,60300,-50.41,20240617,16040,86.41,20240201,60300,-50.41,20240617,16000,86.88,20231129,3.39,N,260970,500,20 억,,70103,N,N,2,N,00,N +20241129,091155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30650,700,2,2.34,267928550,8709,99.73,30100,31400,30100,38900,21000,29950,30764.56,2.42,0,1057,31116,30532,30166,29582,29216,30350,29400,20,8950,500,18560,50,1,2892754,887,10.48,1.40,12,0.30,2925.00,21830.00,60300,20240617,-49.17,15700,20231127,95.22,60300,-49.17,20240617,16040,91.08,20240201,60300,-49.17,20240617,16000,91.56,20231129,3.39,N,260970,500,20 억,,70103,N,N,2,N,00,N 20241128,161139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29950,-150,5,-0.50,262272050,8715,81.46,30750,30750,29800,39100,21100,30100,30094.33,2.47,0,-1307,31233,30666,30183,29616,29133,30425,29375,20,9000,500,18660,50,1,2892754,866,10.24,1.37,12,0.30,2925.00,21830.00,60300,20240617,-50.33,15700,20231127,90.76,60300,-50.33,20240617,16040,86.72,20240201,60300,-50.33,20240617,15950,87.77,20231128,3.66,N,260970,500,20 억,,71460,N,N,2,N,00,N 20241128,151201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29950,-150,5,-0.50,255925400,8503,79.48,30750,30750,29800,39100,21100,30100,30098.25,2.47,0,-1313,31233,30666,30183,29616,29133,30425,29375,20,9000,500,18660,50,1,2892754,866,10.24,1.37,12,0.29,2925.00,21830.00,60300,20240617,-50.33,15700,20231127,90.76,60300,-50.33,20240617,16040,86.72,20240201,60300,-50.33,20240617,15950,87.77,20231128,3.66,N,260970,500,20 억,,71460,N,N,0,N,00,N 20241128,141158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30000,-100,5,-0.33,192283250,6374,59.58,30750,30750,29900,39100,21100,30100,30166.82,2.47,0,-1696,31233,30666,30183,29616,29133,30425,29375,20,9000,500,18660,50,1,2892754,868,10.26,1.37,12,0.22,2925.00,21830.00,60300,20240617,-50.25,15700,20231127,91.08,60300,-50.25,20240617,16040,87.03,20240201,60300,-50.25,20240617,15950,88.09,20231128,3.66,N,260970,500,20 억,,71460,N,N,0,N,00,N diff --git a/261200/price/prices-20241101.csv b/261200/price/prices-20241101.csv index 0d0681b42bde..e9772b101f9e 100644 --- a/261200/price/prices-20241101.csv +++ b/261200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6090,-190,5,-3.03,149317180,24461,111.73,6260,6280,6070,8160,4400,6280,6104.30,0.47,0,-10158,6406,6342,6246,6182,6086,6375,6215,79,1880,500,4520,10,1,15809700,963,25.06,1.58,12,0.15,243.00,3866.00,11900,20240229,-48.82,6050,20241125,0.66,11900,-48.82,20240229,6050,0.66,20241125,11900,-48.82,20240229,6050,0.66,20241125,0.96,N,261200,500,79 억,,74649,N,N,0,N,00,N +20241129,151156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6110,-170,5,-2.71,122407520,20038,91.53,6260,6280,6090,8160,4400,6280,6108.77,0.47,0,-9108,6406,6342,6246,6182,6086,6375,6215,79,1880,500,4520,10,1,15809700,966,25.14,1.58,12,0.13,243.00,3866.00,11900,20240229,-48.66,6050,20241125,0.99,11900,-48.66,20240229,6050,0.99,20241125,11900,-48.66,20240229,6050,0.99,20241125,0.96,N,261200,500,79 억,,74649,N,N,0,N,00,N +20241129,141158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-160,5,-2.55,76502290,12502,57.11,6260,6280,6090,8160,4400,6280,6119.20,0.47,0,-5437,6406,6342,6246,6182,6086,6375,6215,79,1880,500,4520,10,1,15809700,968,25.19,1.58,12,0.08,243.00,3866.00,11900,20240229,-48.57,6050,20241125,1.16,11900,-48.57,20240229,6050,1.16,20241125,11900,-48.57,20240229,6050,1.16,20241125,0.96,N,261200,500,79 억,,74649,N,N,0,N,00,N +20241129,131153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-160,5,-2.55,58226890,9509,43.43,6260,6280,6090,8160,4400,6280,6123.35,0.47,0,-3396,6406,6342,6246,6182,6086,6375,6215,79,1880,500,4520,10,1,15809700,968,25.19,1.58,12,0.06,243.00,3866.00,11900,20240229,-48.57,6050,20241125,1.16,11900,-48.57,20240229,6050,1.16,20241125,11900,-48.57,20240229,6050,1.16,20241125,0.96,N,261200,500,79 억,,74649,N,N,0,N,00,N +20241129,121156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6110,-170,5,-2.71,46687950,7618,34.80,6260,6280,6090,8160,4400,6280,6128.64,0.47,0,-2702,6406,6342,6246,6182,6086,6375,6215,79,1880,500,4520,10,1,15809700,966,25.14,1.58,12,0.05,243.00,3866.00,11900,20240229,-48.66,6050,20241125,0.99,11900,-48.66,20240229,6050,0.99,20241125,11900,-48.66,20240229,6050,0.99,20241125,0.96,N,261200,500,79 억,,74649,N,N,0,N,00,N +20241129,111158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-160,5,-2.55,37504910,6113,27.92,6260,6280,6090,8160,4400,6280,6135.27,0.47,0,-2128,6406,6342,6246,6182,6086,6375,6215,79,1880,500,4520,10,1,15809700,968,25.19,1.58,12,0.04,243.00,3866.00,11900,20240229,-48.57,6050,20241125,1.16,11900,-48.57,20240229,6050,1.16,20241125,11900,-48.57,20240229,6050,1.16,20241125,0.96,N,261200,500,79 억,,74649,N,N,0,N,00,N +20241129,101150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,-140,5,-2.23,13640380,2209,10.09,6260,6280,6110,8160,4400,6280,6174.91,0.47,0,-1228,6406,6342,6246,6182,6086,6375,6215,79,1880,500,4520,10,1,15809700,971,25.27,1.59,12,0.01,243.00,3866.00,11900,20240229,-48.40,6050,20241125,1.49,11900,-48.40,20240229,6050,1.49,20241125,11900,-48.40,20240229,6050,1.49,20241125,0.96,N,261200,500,79 억,,74649,N,N,0,N,00,N +20241129,091155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,-20,5,-0.32,1758170,281,1.28,6260,6280,6250,8160,4400,6280,6256.83,0.47,0,-99,6406,6342,6246,6182,6086,6375,6215,79,1880,500,4520,10,1,15809700,990,25.76,1.62,12,0.00,243.00,3866.00,11900,20240229,-47.39,6050,20241125,3.47,11900,-47.39,20240229,6050,3.47,20241125,11900,-47.39,20240229,6050,3.47,20241125,0.96,N,261200,500,79 억,,74649,N,N,0,N,00,N 20241128,161139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,150,2,2.45,136700630,21883,49.23,6170,6310,6150,7960,4300,6130,6246.88,0.45,0,2949,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,993,25.84,1.62,12,0.14,243.00,3866.00,11900,20240229,-47.23,6050,20241125,3.80,11900,-47.23,20240229,6050,3.80,20241125,11900,-47.23,20240229,6050,3.80,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N 20241128,151201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,140,2,2.28,133530420,21378,48.09,6170,6310,6150,7960,4300,6130,6246.16,0.45,0,3012,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,991,25.80,1.62,12,0.14,243.00,3866.00,11900,20240229,-47.31,6050,20241125,3.64,11900,-47.31,20240229,6050,3.64,20241125,11900,-47.31,20240229,6050,3.64,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N 20241128,141158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,180,2,2.94,128837540,20629,46.41,6170,6310,6150,7960,4300,6130,6245.46,0.45,0,3235,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,998,25.97,1.63,12,0.13,243.00,3866.00,11900,20240229,-46.97,6050,20241125,4.30,11900,-46.97,20240229,6050,4.30,20241125,11900,-46.97,20240229,6050,4.30,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N diff --git a/261780/price/prices-20241101.csv b/261780/price/prices-20241101.csv index a01a72fec3a4..3a22bfdab525 100644 --- a/261780/price/prices-20241101.csv +++ b/261780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-40,5,-1.08,73589920,20174,75.18,3710,3715,3620,4810,2590,3700,3647.73,0.00,0,-964,3760,3730,3685,3655,3610,3745,3670,134,1110,500,2730,5,1,26824748,982,-55.45,2.76,12,0.08,-66.00,1325.00,6100,20240328,-40.00,3485,20241115,5.02,6100,-40.00,20240328,3485,5.02,20241115,6100,-40.00,20240328,3485,5.02,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N +20241129,151157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,-80,5,-2.16,70670210,19373,72.20,3710,3715,3620,4810,2590,3700,3647.87,0.00,0,-926,3760,3730,3685,3655,3610,3745,3670,134,1110,500,2730,5,1,26824748,971,-54.85,2.73,12,0.07,-66.00,1325.00,6100,20240328,-40.66,3485,20241115,3.87,6100,-40.66,20240328,3485,3.87,20241115,6100,-40.66,20240328,3485,3.87,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N +20241129,141159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-30,5,-0.81,42618280,11654,43.43,3710,3715,3630,4810,2590,3700,3656.97,0.00,0,-1145,3760,3730,3685,3655,3610,3745,3670,134,1110,500,2730,5,1,26824748,984,-55.61,2.77,12,0.04,-66.00,1325.00,6100,20240328,-39.84,3485,20241115,5.31,6100,-39.84,20240328,3485,5.31,20241115,6100,-39.84,20240328,3485,5.31,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N +20241129,131153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-30,5,-0.81,40084780,10961,40.85,3710,3715,3630,4810,2590,3700,3657.04,0.00,0,-1219,3760,3730,3685,3655,3610,3745,3670,134,1110,500,2730,5,1,26824748,984,-55.61,2.77,12,0.04,-66.00,1325.00,6100,20240328,-39.84,3485,20241115,5.31,6100,-39.84,20240328,3485,5.31,20241115,6100,-39.84,20240328,3485,5.31,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N +20241129,121156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-30,5,-0.81,35758560,9775,36.43,3710,3715,3630,4810,2590,3700,3658.16,0.00,0,-1338,3760,3730,3685,3655,3610,3745,3670,134,1110,500,2730,5,1,26824748,984,-55.61,2.77,12,0.04,-66.00,1325.00,6100,20240328,-39.84,3485,20241115,5.31,6100,-39.84,20240328,3485,5.31,20241115,6100,-39.84,20240328,3485,5.31,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N +20241129,111158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-10,5,-0.27,18805295,5127,19.11,3710,3715,3650,4810,2590,3700,3667.89,0.00,0,196,3760,3730,3685,3655,3610,3745,3670,134,1110,500,2730,5,1,26824748,990,-55.91,2.78,12,0.02,-66.00,1325.00,6100,20240328,-39.51,3485,20241115,5.88,6100,-39.51,20240328,3485,5.88,20241115,6100,-39.51,20240328,3485,5.88,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N +20241129,101150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3680,-20,5,-0.54,12686000,3461,12.90,3710,3715,3650,4810,2590,3700,3665.41,0.00,0,500,3760,3730,3685,3655,3610,3745,3670,134,1110,500,2730,5,1,26824748,987,-55.76,2.78,12,0.01,-66.00,1325.00,6100,20240328,-39.67,3485,20241115,5.60,6100,-39.67,20240328,3485,5.60,20241115,6100,-39.67,20240328,3485,5.60,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N +20241129,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,5,2,0.14,1555040,421,1.57,3710,3715,3650,4810,2590,3700,3693.68,0.00,0,-56,3760,3730,3685,3655,3610,3745,3670,134,1110,500,2730,5,1,26824748,994,-56.14,2.80,12,0.00,-66.00,1325.00,6100,20240328,-39.26,3485,20241115,6.31,6100,-39.26,20240328,3485,6.31,20241115,6100,-39.26,20240328,3485,6.31,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N 20241128,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,60,2,1.65,97055175,26339,76.35,3660,3715,3640,4730,2550,3640,3684.85,0.00,0,11666,3760,3700,3655,3595,3550,3677,3572,134,1090,500,2690,5,1,26824748,993,-56.06,2.79,12,0.10,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N 20241128,151202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,70,2,1.92,93495650,25378,73.57,3660,3715,3640,4730,2550,3640,3684.12,0.00,0,10902,3760,3700,3655,3595,3550,3677,3572,134,1090,500,2690,5,1,26824748,995,-56.21,2.80,12,0.09,-66.00,1325.00,6100,20240328,-39.18,3485,20241115,6.46,6100,-39.18,20240328,3485,6.46,20241115,6100,-39.18,20240328,3485,6.46,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N 20241128,141158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,75,2,2.06,78126220,21223,61.52,3660,3715,3640,4730,2550,3640,3681.21,0.00,0,11330,3760,3700,3655,3595,3550,3677,3572,134,1090,500,2690,5,1,26824748,997,-56.29,2.80,12,0.08,-66.00,1325.00,6100,20240328,-39.10,3485,20241115,6.60,6100,-39.10,20240328,3485,6.60,20241115,6100,-39.10,20240328,3485,6.60,20241115,0.68,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20241101.csv b/262260/price/prices-20241101.csv index 2b509601481b..82f9692e62bd 100644 --- a/262260/price/prices-20241101.csv +++ b/262260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,-330,5,-5.57,226285110,39952,230.38,5900,5920,5590,7690,4150,5920,5664.89,0.67,0,-8735,6140,6030,5930,5820,5720,5980,5770,72,1770,500,4260,10,1,14468152,809,6.47,1.10,12,0.28,864.00,5077.00,14700,20231128,-61.97,5280,20241115,5.87,14090,-60.33,20240102,5280,5.87,20241115,14090,-60.33,20240102,5280,5.87,20241115,1.96,N,262260,500,72 억,,97509,N,N,2,N,00,N +20241129,151157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5620,-300,5,-5.07,218354710,38534,222.20,5900,5920,5600,7690,4150,5920,5666.55,0.67,0,-8125,6140,6030,5930,5820,5720,5980,5770,72,1770,500,4260,10,1,14468152,813,6.50,1.11,12,0.27,864.00,5077.00,14700,20231128,-61.77,5280,20241115,6.44,14090,-60.11,20240102,5280,6.44,20241115,14090,-60.11,20240102,5280,6.44,20241115,1.96,N,262260,500,72 억,,97509,N,N,2,N,00,N +20241129,141159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-250,5,-4.22,170446430,30005,173.02,5900,5920,5620,7690,4150,5920,5680.60,0.67,0,-7999,6140,6030,5930,5820,5720,5980,5770,72,1770,500,4260,10,1,14468152,820,6.56,1.12,12,0.21,864.00,5077.00,14700,20231128,-61.43,5280,20241115,7.39,14090,-59.76,20240102,5280,7.39,20241115,14090,-59.76,20240102,5280,7.39,20241115,1.96,N,262260,500,72 억,,97509,N,N,2,N,00,N +20241129,131154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-280,5,-4.73,154020700,27107,156.31,5900,5920,5620,7690,4150,5920,5681.95,0.67,0,-6319,6140,6030,5930,5820,5720,5980,5770,72,1770,500,4260,10,1,14468152,816,6.53,1.11,12,0.19,864.00,5077.00,14700,20231128,-61.63,5280,20241115,6.82,14090,-59.97,20240102,5280,6.82,20241115,14090,-59.97,20240102,5280,6.82,20241115,1.96,N,262260,500,72 억,,97509,N,N,2,N,00,N +20241129,121157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-290,5,-4.90,148239150,26083,150.40,5900,5920,5620,7690,4150,5920,5683.36,0.67,0,-6318,6140,6030,5930,5820,5720,5980,5770,72,1770,500,4260,10,1,14468152,815,6.52,1.11,12,0.18,864.00,5077.00,14700,20231128,-61.70,5280,20241115,6.63,14090,-60.04,20240102,5280,6.63,20241115,14090,-60.04,20240102,5280,6.63,20241115,1.96,N,262260,500,72 억,,97509,N,N,2,N,00,N +20241129,111158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-240,5,-4.05,111888970,19639,113.25,5900,5920,5640,7690,4150,5920,5697.28,0.67,0,-4630,6140,6030,5930,5820,5720,5980,5770,72,1770,500,4260,10,1,14468152,822,6.57,1.12,12,0.14,864.00,5077.00,14700,20231128,-61.36,5280,20241115,7.58,14090,-59.69,20240102,5280,7.58,20241115,14090,-59.69,20240102,5280,7.58,20241115,1.96,N,262260,500,72 억,,97509,N,N,2,N,00,N +20241129,101151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-240,5,-4.05,102455040,17974,103.64,5900,5920,5640,7690,4150,5920,5700.18,0.67,0,-4561,6140,6030,5930,5820,5720,5980,5770,72,1770,500,4260,10,1,14468152,822,6.57,1.12,12,0.12,864.00,5077.00,14700,20231128,-61.36,5280,20241115,7.58,14090,-59.69,20240102,5280,7.58,20241115,14090,-59.69,20240102,5280,7.58,20241115,1.96,N,262260,500,72 억,,97509,N,N,2,N,00,N +20241129,091156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-140,5,-2.36,5478950,944,5.44,5900,5920,5780,7690,4150,5920,5803.97,0.67,0,-548,6140,6030,5930,5820,5720,5980,5770,72,1770,500,4260,10,1,14468152,836,6.69,1.14,12,0.01,864.00,5077.00,14700,20231128,-60.68,5280,20241115,9.47,14090,-58.98,20240102,5280,9.47,20241115,14090,-58.98,20240102,5280,9.47,20241115,1.96,N,262260,500,72 억,,97509,N,N,2,N,00,N 20241128,161140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-60,5,-1.00,102075900,17332,86.98,6040,6040,5830,7770,4190,5980,5889.45,0.69,0,-1909,6326,6152,5976,5802,5626,6065,5715,72,1790,500,4300,10,1,14468152,857,6.85,1.17,12,0.12,864.00,5077.00,14700,20231128,-59.73,5280,20241115,12.12,14090,-57.98,20240102,5280,12.12,20241115,14700,-59.73,20231128,5280,12.12,20241115,1.99,N,262260,500,72 억,,99420,N,N,2,N,00,N 20241128,151202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,-50,5,-0.84,99719690,16934,84.98,6040,6040,5830,7770,4190,5980,5888.73,0.69,0,-1620,6326,6152,5976,5802,5626,6065,5715,72,1790,500,4300,10,1,14468152,858,6.86,1.17,12,0.12,864.00,5077.00,14700,20231128,-59.66,5280,20241115,12.31,14090,-57.91,20240102,5280,12.31,20241115,14700,-59.66,20231128,5280,12.31,20241115,1.99,N,262260,500,72 억,,99420,N,N,0,N,00,N 20241128,141159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-150,5,-2.51,91763380,15584,78.21,6040,6040,5830,7770,4190,5980,5888.31,0.69,0,-1897,6326,6152,5976,5802,5626,6065,5715,72,1790,500,4300,10,1,14468152,843,6.75,1.15,12,0.11,864.00,5077.00,14700,20231128,-60.34,5280,20241115,10.42,14090,-58.62,20240102,5280,10.42,20241115,14700,-60.34,20231128,5280,10.42,20241115,1.99,N,262260,500,72 억,,99420,N,N,0,N,00,N diff --git a/262840/price/prices-20241101.csv b/262840/price/prices-20241101.csv index eaa52bca636b..66be79dcba8d 100644 --- a/262840/price/prices-20241101.csv +++ b/262840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2375,-50,5,-2.06,72835155,30334,84.55,2395,2440,2370,3150,1700,2425,2401.11,0.40,0,-3703,2535,2480,2420,2365,2305,2450,2335,19,725,100,1500,5,1,19290000,458,14.48,0.98,12,0.16,164.00,2419.00,4350,20240419,-45.40,1752,20240805,35.56,4350,-45.40,20240419,1752,35.56,20240805,7950,-70.13,20240404,1752,35.56,20240805,0.91,N,262840,100,19 억,,76867,N,N,0,N,00,N +20241129,151157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2380,-45,5,-1.86,70998245,29561,82.40,2395,2440,2370,3150,1700,2425,2401.75,0.40,0,-3452,2535,2480,2420,2365,2305,2450,2335,19,725,100,1500,5,1,19290000,459,14.51,0.98,12,0.15,164.00,2419.00,4350,20240419,-45.29,1752,20240805,35.84,4350,-45.29,20240419,1752,35.84,20240805,7950,-70.06,20240404,1752,35.84,20240805,0.91,N,262840,100,19 억,,76867,N,N,0,N,00,N +20241129,141159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,5,2,0.21,63391075,26389,73.55,2395,2440,2370,3150,1700,2425,2402.18,0.40,0,-2705,2535,2480,2420,2365,2305,2450,2335,19,725,100,1500,5,1,19290000,469,14.82,1.00,12,0.14,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,0.91,N,262840,100,19 억,,76867,N,N,0,N,00,N +20241129,131154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2400,-25,5,-1.03,45547395,19038,53.06,2395,2425,2370,3150,1700,2425,2392.45,0.40,0,-1747,2535,2480,2420,2365,2305,2450,2335,19,725,100,1500,5,1,19290000,463,14.63,0.99,12,0.10,164.00,2419.00,4350,20240419,-44.83,1752,20240805,36.99,4350,-44.83,20240419,1752,36.99,20240805,7950,-69.81,20240404,1752,36.99,20240805,0.91,N,262840,100,19 억,,76867,N,N,0,N,00,N +20241129,121157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,-5,5,-0.21,33777935,14156,39.46,2395,2425,2370,3150,1700,2425,2386.12,0.40,0,-1123,2535,2480,2420,2365,2305,2450,2335,19,725,100,1500,5,1,19290000,467,14.76,1.00,12,0.07,164.00,2419.00,4350,20240419,-44.37,1752,20240805,38.13,4350,-44.37,20240419,1752,38.13,20240805,7950,-69.56,20240404,1752,38.13,20240805,0.91,N,262840,100,19 억,,76867,N,N,0,N,00,N +20241129,111159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2390,-35,5,-1.44,27249715,11426,31.85,2395,2425,2370,3150,1700,2425,2384.89,0.40,0,-1106,2535,2480,2420,2365,2305,2450,2335,19,725,100,1500,5,1,19290000,461,14.57,0.99,12,0.06,164.00,2419.00,4350,20240419,-45.06,1752,20240805,36.42,4350,-45.06,20240419,1752,36.42,20240805,7950,-69.94,20240404,1752,36.42,20240805,0.91,N,262840,100,19 억,,76867,N,N,0,N,00,N +20241129,101151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2375,-50,5,-2.06,23229240,9740,27.15,2395,2425,2375,3150,1700,2425,2384.93,0.40,0,-1055,2535,2480,2420,2365,2305,2450,2335,19,725,100,1500,5,1,19290000,458,14.48,0.98,12,0.05,164.00,2419.00,4350,20240419,-45.40,1752,20240805,35.56,4350,-45.40,20240419,1752,35.56,20240805,7950,-70.13,20240404,1752,35.56,20240805,0.91,N,262840,100,19 억,,76867,N,N,0,N,00,N +20241129,091156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2390,-35,5,-1.44,4304400,1797,5.01,2395,2425,2390,3150,1700,2425,2395.33,0.40,0,-50,2535,2480,2420,2365,2305,2450,2335,19,725,100,1500,5,1,19290000,461,14.57,0.99,12,0.01,164.00,2419.00,4350,20240419,-45.06,1752,20240805,36.42,4350,-45.06,20240419,1752,36.42,20240805,7950,-69.94,20240404,1752,36.42,20240805,0.91,N,262840,100,19 억,,76867,N,N,0,N,00,N 20241128,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,0,3,0.00,86229940,35776,124.21,2430,2475,2360,3150,1700,2425,2410.27,0.41,0,-2699,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,468,14.79,1.00,12,0.19,164.00,2419.00,4350,20240419,-44.25,1752,20240805,38.41,4350,-44.25,20240419,1752,38.41,20240805,7950,-69.50,20240404,1752,38.41,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N 20241128,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,5,2,0.21,69569465,28907,100.36,2430,2475,2360,3150,1700,2425,2406.66,0.41,0,-2792,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,469,14.82,1.00,12,0.15,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N 20241128,141159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-10,5,-0.41,51862230,21598,74.99,2430,2475,2360,3150,1700,2425,2401.25,0.41,0,7,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,466,14.73,1.00,12,0.11,164.00,2419.00,4350,20240419,-44.48,1752,20240805,37.84,4350,-44.48,20240419,1752,37.84,20240805,7950,-69.62,20240404,1752,37.84,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N diff --git a/263020/price/prices-20241101.csv b/263020/price/prices-20241101.csv index 6122fe87ce53..2722d034df2b 100644 --- a/263020/price/prices-20241101.csv +++ b/263020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-95,5,-2.97,771361660,247930,188.21,3200,3230,3065,4160,2240,3200,3111.21,6.33,0,-26974,3410,3305,3245,3140,3080,3275,3110,78,960,500,2300,5,1,15069831,468,7.02,0.70,12,1.65,442.00,4440.00,4420,20241031,-29.75,2565,20240314,21.05,4420,-29.75,20241031,2565,21.05,20240314,4420,-29.75,20241031,2565,21.05,20240314,2.49,N,263020,500,77 억,,954567,N,N,0,N,00,N +20241129,151158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-110,5,-3.44,762477400,245067,186.04,3200,3230,3065,4160,2240,3200,3111.30,6.33,0,-26736,3410,3305,3245,3140,3080,3275,3110,78,960,500,2300,5,1,15069831,466,6.99,0.70,12,1.63,442.00,4440.00,4420,20241031,-30.09,2565,20240314,20.47,4420,-30.09,20241031,2565,20.47,20240314,4420,-30.09,20241031,2565,20.47,20240314,2.49,N,263020,500,77 억,,954567,N,N,0,N,00,N +20241129,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-95,5,-2.97,668208045,214598,162.91,3200,3230,3065,4160,2240,3200,3113.77,6.33,0,-25872,3410,3305,3245,3140,3080,3275,3110,78,960,500,2300,5,1,15069831,468,7.02,0.70,12,1.42,442.00,4440.00,4420,20241031,-29.75,2565,20240314,21.05,4420,-29.75,20241031,2565,21.05,20240314,4420,-29.75,20241031,2565,21.05,20240314,2.49,N,263020,500,77 억,,954567,N,N,0,N,00,N +20241129,131154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-110,5,-3.44,547308655,175357,133.12,3200,3230,3080,4160,2240,3200,3121.11,6.33,0,-34919,3410,3305,3245,3140,3080,3275,3110,78,960,500,2300,5,1,15069831,466,6.99,0.70,12,1.16,442.00,4440.00,4420,20241031,-30.09,2565,20240314,20.47,4420,-30.09,20241031,2565,20.47,20240314,4420,-30.09,20241031,2565,20.47,20240314,2.49,N,263020,500,77 억,,954567,N,N,0,N,00,N +20241129,121157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-100,5,-3.12,385715390,123087,93.44,3200,3230,3095,4160,2240,3200,3133.68,6.33,0,-21627,3410,3305,3245,3140,3080,3275,3110,78,960,500,2300,5,1,15069831,467,7.01,0.70,12,0.82,442.00,4440.00,4420,20241031,-29.86,2565,20240314,20.86,4420,-29.86,20241031,2565,20.86,20240314,4420,-29.86,20241031,2565,20.86,20240314,2.49,N,263020,500,77 억,,954567,N,N,0,N,00,N +20241129,111159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-65,5,-2.03,252413565,80185,60.87,3200,3230,3115,4160,2240,3200,3147.89,6.33,0,-7036,3410,3305,3245,3140,3080,3275,3110,78,960,500,2300,5,1,15069831,472,7.09,0.71,12,0.53,442.00,4440.00,4420,20241031,-29.07,2565,20240314,22.22,4420,-29.07,20241031,2565,22.22,20240314,4420,-29.07,20241031,2565,22.22,20240314,2.49,N,263020,500,77 억,,954567,N,N,0,N,00,N +20241129,101151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-55,5,-1.72,144675075,45799,34.77,3200,3230,3135,4160,2240,3200,3158.91,6.33,0,-977,3410,3305,3245,3140,3080,3275,3110,78,960,500,2300,5,1,15069831,474,7.12,0.71,12,0.30,442.00,4440.00,4420,20241031,-28.85,2565,20240314,22.61,4420,-28.85,20241031,2565,22.61,20240314,4420,-28.85,20241031,2565,22.61,20240314,2.49,N,263020,500,77 억,,954567,N,N,0,N,00,N +20241129,091157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,5,2,0.16,15195950,4753,3.61,3200,3230,3185,4160,2240,3200,3197.13,6.33,0,-2525,3410,3305,3245,3140,3080,3275,3110,78,960,500,2300,5,1,15069831,483,7.25,0.72,12,0.03,442.00,4440.00,4420,20241031,-27.49,2565,20240314,24.95,4420,-27.49,20241031,2565,24.95,20240314,4420,-27.49,20241031,2565,24.95,20240314,2.49,N,263020,500,77 억,,954567,N,N,0,N,00,N 20241128,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,5,2,0.16,427326630,131419,61.99,3240,3350,3185,4150,2240,3195,3252.50,6.54,0,-34208,3441,3317,3251,3127,3061,3285,3095,78,955,500,2300,5,1,15069831,482,7.24,0.72,12,0.87,442.00,4440.00,4420,20241031,-27.60,2565,20240314,24.76,4420,-27.60,20241031,2565,24.76,20240314,4420,-27.60,20241031,2565,24.76,20240314,2.56,N,263020,500,77 억,,985639,N,N,0,N,00,N 20241128,151203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,20,2,0.63,384887165,118211,55.76,3240,3350,3185,4150,2240,3195,3255.93,6.54,0,-31570,3441,3317,3251,3127,3061,3285,3095,78,955,500,2300,5,1,15069831,484,7.27,0.72,12,0.78,442.00,4440.00,4420,20241031,-27.26,2565,20240314,25.34,4420,-27.26,20241031,2565,25.34,20240314,4420,-27.26,20241031,2565,25.34,20240314,2.56,N,263020,500,77 억,,985639,N,N,0,N,00,N 20241128,141159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,45,2,1.41,341498925,104773,49.42,3240,3350,3185,4150,2240,3195,3259.42,6.54,0,-25903,3441,3317,3251,3127,3061,3285,3095,78,955,500,2300,5,1,15069831,488,7.33,0.73,12,0.70,442.00,4440.00,4420,20241031,-26.70,2565,20240314,26.32,4420,-26.70,20241031,2565,26.32,20240314,4420,-26.70,20241031,2565,26.32,20240314,2.56,N,263020,500,77 억,,985639,N,N,0,N,00,N diff --git a/263050/price/prices-20241101.csv b/263050/price/prices-20241101.csv index 2c2b9dbc84ab..5f3ccc0ecf9f 100644 --- a/263050/price/prices-20241101.csv +++ b/263050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,-15,5,-0.73,128317385,62977,88.60,2050,2070,2015,2670,1440,2055,2037.53,15.01,0,-21318,2111,2082,2041,2012,1971,2062,1992,184,615,500,1470,5,1,36798858,751,-2.71,1.24,12,0.17,-752.00,1641.00,3700,20240808,-44.86,1765,20240627,15.58,3700,-44.86,20240808,1765,15.58,20240627,3700,-44.86,20240808,1765,15.58,20240627,0.87,N,263050,500,183 억,,5522017,N,N,0,N,00,N +20241129,151158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,-25,5,-1.22,114327950,56058,78.86,2050,2070,2015,2670,1440,2055,2039.46,15.01,0,-20443,2111,2082,2041,2012,1971,2062,1992,184,615,500,1470,5,1,36798858,747,-2.70,1.24,12,0.15,-752.00,1641.00,3700,20240808,-45.14,1765,20240627,15.01,3700,-45.14,20240808,1765,15.01,20240627,3700,-45.14,20240808,1765,15.01,20240627,0.87,N,263050,500,183 억,,5522017,N,N,0,N,00,N +20241129,141200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-10,5,-0.49,98037510,48026,67.56,2050,2070,2015,2670,1440,2055,2041.34,15.01,0,-18650,2111,2082,2041,2012,1971,2062,1992,184,615,500,1470,5,1,36798858,753,-2.72,1.25,12,0.13,-752.00,1641.00,3700,20240808,-44.73,1765,20240627,15.86,3700,-44.73,20240808,1765,15.86,20240627,3700,-44.73,20240808,1765,15.86,20240627,0.87,N,263050,500,183 억,,5522017,N,N,0,N,00,N +20241129,131155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,-5,5,-0.24,75471315,36982,52.03,2050,2070,2015,2670,1440,2055,2040.76,15.01,0,-16709,2111,2082,2041,2012,1971,2062,1992,184,615,500,1470,5,1,36798858,754,-2.73,1.25,12,0.10,-752.00,1641.00,3700,20240808,-44.59,1765,20240627,16.15,3700,-44.59,20240808,1765,16.15,20240627,3700,-44.59,20240808,1765,16.15,20240627,0.87,N,263050,500,183 억,,5522017,N,N,0,N,00,N +20241129,121158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-10,5,-0.49,60135405,29497,41.50,2050,2070,2015,2670,1440,2055,2038.70,15.01,0,-18049,2111,2082,2041,2012,1971,2062,1992,184,615,500,1470,5,1,36798858,753,-2.72,1.25,12,0.08,-752.00,1641.00,3700,20240808,-44.73,1765,20240627,15.86,3700,-44.73,20240808,1765,15.86,20240627,3700,-44.73,20240808,1765,15.86,20240627,0.87,N,263050,500,183 억,,5522017,N,N,0,N,00,N +20241129,111159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,0,3,0.00,48402170,23745,33.40,2050,2070,2015,2670,1440,2055,2038.42,15.01,0,-15806,2111,2082,2041,2012,1971,2062,1992,184,615,500,1470,5,1,36798858,756,-2.73,1.25,12,0.06,-752.00,1641.00,3700,20240808,-44.46,1765,20240627,16.43,3700,-44.46,20240808,1765,16.43,20240627,3700,-44.46,20240808,1765,16.43,20240627,0.87,N,263050,500,183 억,,5522017,N,N,0,N,00,N +20241129,101152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-10,5,-0.49,35937130,17653,24.83,2050,2070,2015,2670,1440,2055,2035.75,15.01,0,-13759,2111,2082,2041,2012,1971,2062,1992,184,615,500,1470,5,1,36798858,753,-2.72,1.25,12,0.05,-752.00,1641.00,3700,20240808,-44.73,1765,20240627,15.86,3700,-44.73,20240808,1765,15.86,20240627,3700,-44.73,20240808,1765,15.86,20240627,0.87,N,263050,500,183 억,,5522017,N,N,0,N,00,N +20241129,091157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,-25,5,-1.22,6701075,3277,4.61,2050,2070,2030,2670,1440,2055,2044.88,15.01,0,-2543,2111,2082,2041,2012,1971,2062,1992,184,615,500,1470,5,1,36798858,747,-2.70,1.24,12,0.01,-752.00,1641.00,3700,20240808,-45.14,1765,20240627,15.01,3700,-45.14,20240808,1765,15.01,20240627,3700,-45.14,20240808,1765,15.01,20240627,0.87,N,263050,500,183 억,,5522017,N,N,0,N,00,N 20241128,161141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,25,2,1.23,144972745,70984,97.93,2060,2070,2000,2635,1425,2030,2042.33,14.93,0,27331,2140,2085,2045,1990,1950,2065,1970,184,605,500,1460,5,1,36798858,756,-2.73,1.25,12,0.19,-752.00,1641.00,3700,20240808,-44.46,1765,20240627,16.43,3700,-44.46,20240808,1765,16.43,20240627,3700,-44.46,20240808,1765,16.43,20240627,0.87,N,263050,500,183 억,,5495384,N,N,0,N,00,N 20241128,151203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,35,2,1.72,142831375,69942,96.49,2060,2070,2000,2635,1425,2030,2042.14,14.93,0,27450,2140,2085,2045,1990,1950,2065,1970,184,605,500,1460,5,1,36798858,760,-2.75,1.26,12,0.19,-752.00,1641.00,3700,20240808,-44.19,1765,20240627,17.00,3700,-44.19,20240808,1765,17.00,20240627,3700,-44.19,20240808,1765,17.00,20240627,0.87,N,263050,500,183 억,,5495384,N,N,0,N,00,N 20241128,141200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,25,2,1.23,100975750,49626,68.46,2060,2065,2000,2635,1425,2030,2034.73,14.93,0,15948,2140,2085,2045,1990,1950,2065,1970,184,605,500,1460,5,1,36798858,756,-2.73,1.25,12,0.13,-752.00,1641.00,3700,20240808,-44.46,1765,20240627,16.43,3700,-44.46,20240808,1765,16.43,20240627,3700,-44.46,20240808,1765,16.43,20240627,0.87,N,263050,500,183 억,,5495384,N,N,0,N,00,N diff --git a/263600/price/prices-20241101.csv b/263600/price/prices-20241101.csv index 6b99677350ad..17ecba8eff1b 100644 --- a/263600/price/prices-20241101.csv +++ b/263600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,-180,5,-3.33,116051040,22146,112.90,5440,5440,5180,7030,3790,5410,5240.30,0.81,0,-5566,5610,5510,5460,5360,5310,5485,5335,80,1620,500,3890,10,1,15930310,833,-9.74,0.83,12,0.14,-537.00,6335.00,12140,20240108,-56.92,4975,20241115,5.13,12140,-56.92,20240108,4975,5.13,20241115,12140,-56.92,20240108,4975,5.13,20241115,3.41,N,263600,500,80 억,,129551,N,N,0,N,00,N +20241129,151158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-200,5,-3.70,110255840,21035,107.24,5440,5440,5180,7030,3790,5410,5241.54,0.81,0,-4940,5610,5510,5460,5360,5310,5485,5335,80,1620,500,3890,10,1,15930310,830,-9.70,0.82,12,0.13,-537.00,6335.00,12140,20240108,-57.08,4975,20241115,4.72,12140,-57.08,20240108,4975,4.72,20241115,12140,-57.08,20240108,4975,4.72,20241115,3.41,N,263600,500,80 억,,129551,N,N,0,N,00,N +20241129,141200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5310,-100,5,-1.85,83618340,15939,81.26,5440,5440,5180,7030,3790,5410,5246.15,0.81,0,-5501,5610,5510,5460,5360,5310,5485,5335,80,1620,500,3890,10,1,15930310,846,-9.89,0.84,12,0.10,-537.00,6335.00,12140,20240108,-56.26,4975,20241115,6.73,12140,-56.26,20240108,4975,6.73,20241115,12140,-56.26,20240108,4975,6.73,20241115,3.41,N,263600,500,80 억,,129551,N,N,0,N,00,N +20241129,131155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5270,-140,5,-2.59,80015420,15259,77.79,5440,5440,5180,7030,3790,5410,5243.82,0.81,0,-5350,5610,5510,5460,5360,5310,5485,5335,80,1620,500,3890,10,1,15930310,840,-9.81,0.83,12,0.10,-537.00,6335.00,12140,20240108,-56.59,4975,20241115,5.93,12140,-56.59,20240108,4975,5.93,20241115,12140,-56.59,20240108,4975,5.93,20241115,3.41,N,263600,500,80 억,,129551,N,N,0,N,00,N +20241129,121158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,-170,5,-3.14,79421260,15146,77.22,5440,5440,5180,7030,3790,5410,5243.71,0.81,0,-5349,5610,5510,5460,5360,5310,5485,5335,80,1620,500,3890,10,1,15930310,835,-9.76,0.83,12,0.10,-537.00,6335.00,12140,20240108,-56.84,4975,20241115,5.33,12140,-56.84,20240108,4975,5.33,20241115,12140,-56.84,20240108,4975,5.33,20241115,3.41,N,263600,500,80 억,,129551,N,N,0,N,00,N +20241129,111200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,-160,5,-2.96,65464680,12485,63.65,5440,5440,5180,7030,3790,5410,5243.47,0.81,0,-6622,5610,5510,5460,5360,5310,5485,5335,80,1620,500,3890,10,1,15930310,836,-9.78,0.83,12,0.08,-537.00,6335.00,12140,20240108,-56.75,4975,20241115,5.53,12140,-56.75,20240108,4975,5.53,20241115,12140,-56.75,20240108,4975,5.53,20241115,3.41,N,263600,500,80 억,,129551,N,N,0,N,00,N +20241129,101152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,-190,5,-3.51,58396200,11135,56.77,5440,5440,5180,7030,3790,5410,5244.38,0.81,0,-6342,5610,5510,5460,5360,5310,5485,5335,80,1620,500,3890,10,1,15930310,832,-9.72,0.82,12,0.07,-537.00,6335.00,12140,20240108,-57.00,4975,20241115,4.92,12140,-57.00,20240108,4975,4.92,20241115,12140,-57.00,20240108,4975,4.92,20241115,3.41,N,263600,500,80 억,,129551,N,N,0,N,00,N +20241129,091157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5350,-60,5,-1.11,2661900,494,2.52,5440,5440,5350,7030,3790,5410,5388.46,0.81,0,-351,5610,5510,5460,5360,5310,5485,5335,80,1620,500,3890,10,1,15930310,852,-9.96,0.84,12,0.00,-537.00,6335.00,12140,20240108,-55.93,4975,20241115,7.54,12140,-55.93,20240108,4975,7.54,20241115,12140,-55.93,20240108,4975,7.54,20241115,3.41,N,263600,500,80 억,,129551,N,N,0,N,00,N 20241128,161141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5410,-160,5,-2.87,103862600,18997,91.01,5560,5560,5410,7240,3900,5570,5467.33,0.85,0,-5891,5716,5642,5556,5482,5396,5600,5440,80,1670,500,4010,10,1,15930310,862,-10.07,0.85,12,0.12,-537.00,6335.00,12140,20240108,-55.44,4975,20241115,8.74,12140,-55.44,20240108,4975,8.74,20241115,12140,-55.44,20240108,4975,8.74,20241115,3.41,N,263600,500,80 억,,134659,N,N,0,N,00,N 20241128,151203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5480,-90,5,-1.62,84886650,15506,74.28,5560,5560,5450,7240,3900,5570,5474.44,0.85,0,-5088,5716,5642,5556,5482,5396,5600,5440,80,1670,500,4010,10,1,15930310,873,-10.20,0.87,12,0.10,-537.00,6335.00,12140,20240108,-54.86,4975,20241115,10.15,12140,-54.86,20240108,4975,10.15,20241115,12140,-54.86,20240108,4975,10.15,20241115,3.41,N,263600,500,80 억,,134659,N,N,0,N,00,N 20241128,141200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5460,-110,5,-1.97,67995190,12412,59.46,5560,5560,5450,7240,3900,5570,5478.18,0.85,0,-3927,5716,5642,5556,5482,5396,5600,5440,80,1670,500,4010,10,1,15930310,870,-10.17,0.86,12,0.08,-537.00,6335.00,12140,20240108,-55.02,4975,20241115,9.75,12140,-55.02,20240108,4975,9.75,20241115,12140,-55.02,20240108,4975,9.75,20241115,3.41,N,263600,500,80 억,,134659,N,N,0,N,00,N diff --git a/263690/price/prices-20241101.csv b/263690/price/prices-20241101.csv index 9c5059cdf5cc..b7676f2f0759 100644 --- a/263690/price/prices-20241101.csv +++ b/263690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,-140,5,-2.14,29239920,4625,49.57,6350,6410,6200,8480,4580,6530,6322.14,14.63,0,-445,6670,6600,6460,6390,6250,6635,6425,57,1950,500,4700,10,1,11325610,724,7.87,0.88,12,0.04,812.00,7272.00,11310,20240116,-43.50,5140,20241115,24.32,11310,-43.50,20240116,5140,24.32,20241115,11310,-43.50,20240116,5140,24.32,20241115,0.57,N,263690,500,56 억,,1657197,N,N,0,N,00,N +20241129,151159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6340,-190,5,-2.91,27469340,4347,46.59,6350,6410,6200,8480,4580,6530,6319.15,14.63,0,-316,6670,6600,6460,6390,6250,6635,6425,57,1950,500,4700,10,1,11325610,718,7.81,0.87,12,0.04,812.00,7272.00,11310,20240116,-43.94,5140,20241115,23.35,11310,-43.94,20240116,5140,23.35,20241115,11310,-43.94,20240116,5140,23.35,20241115,0.57,N,263690,500,56 억,,1657197,N,N,0,N,00,N +20241129,141201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,-140,5,-2.14,25174760,3984,42.70,6350,6410,6200,8480,4580,6530,6318.97,14.63,0,-284,6670,6600,6460,6390,6250,6635,6425,57,1950,500,4700,10,1,11325610,724,7.87,0.88,12,0.04,812.00,7272.00,11310,20240116,-43.50,5140,20241115,24.32,11310,-43.50,20240116,5140,24.32,20241115,11310,-43.50,20240116,5140,24.32,20241115,0.57,N,263690,500,56 억,,1657197,N,N,0,N,00,N +20241129,131155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,-140,5,-2.14,24523080,3882,41.60,6350,6410,6200,8480,4580,6530,6317.13,14.63,0,-191,6670,6600,6460,6390,6250,6635,6425,57,1950,500,4700,10,1,11325610,724,7.87,0.88,12,0.03,812.00,7272.00,11310,20240116,-43.50,5140,20241115,24.32,11310,-43.50,20240116,5140,24.32,20241115,11310,-43.50,20240116,5140,24.32,20241115,0.57,N,263690,500,56 억,,1657197,N,N,0,N,00,N +20241129,121158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6330,-200,5,-3.06,23765300,3763,40.33,6350,6400,6200,8480,4580,6530,6315.52,14.63,0,-102,6670,6600,6460,6390,6250,6635,6425,57,1950,500,4700,10,1,11325610,717,7.80,0.87,12,0.03,812.00,7272.00,11310,20240116,-44.03,5140,20241115,23.15,11310,-44.03,20240116,5140,23.15,20241115,11310,-44.03,20240116,5140,23.15,20241115,0.57,N,263690,500,56 억,,1657197,N,N,0,N,00,N +20241129,111200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,-230,5,-3.52,23069350,3653,39.15,6350,6400,6200,8480,4580,6530,6315.18,14.63,0,-40,6670,6600,6460,6390,6250,6635,6425,57,1950,500,4700,10,1,11325610,714,7.76,0.87,12,0.03,812.00,7272.00,11310,20240116,-44.30,5140,20241115,22.57,11310,-44.30,20240116,5140,22.57,20241115,11310,-44.30,20240116,5140,22.57,20241115,0.57,N,263690,500,56 억,,1657197,N,N,0,N,00,N +20241129,101152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,-230,5,-3.52,18792920,2975,31.88,6350,6400,6200,8480,4580,6530,6316.95,14.63,0,-167,6670,6600,6460,6390,6250,6635,6425,57,1950,500,4700,10,1,11325610,714,7.76,0.87,12,0.03,812.00,7272.00,11310,20240116,-44.30,5140,20241115,22.57,11310,-44.30,20240116,5140,22.57,20241115,11310,-44.30,20240116,5140,22.57,20241115,0.57,N,263690,500,56 억,,1657197,N,N,0,N,00,N +20241129,091158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,-180,5,-2.76,10836930,1706,18.28,6350,6400,6350,8480,4580,6530,6352.25,14.63,0,-288,6670,6600,6460,6390,6250,6635,6425,57,1950,500,4700,10,1,11325610,719,7.82,0.87,12,0.02,812.00,7272.00,11310,20240116,-43.85,5140,20241115,23.54,11310,-43.85,20240116,5140,23.54,20241115,11310,-43.85,20240116,5140,23.54,20241115,0.57,N,263690,500,56 억,,1657197,N,N,0,N,00,N 20241128,161141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6530,110,2,1.71,60387080,9331,174.97,6320,6530,6320,8340,4500,6420,6471.66,14.65,0,-1486,6593,6506,6373,6286,6153,6440,6220,57,1920,500,4620,10,1,11325610,740,8.04,0.90,12,0.08,812.00,7272.00,11310,20240116,-42.26,5140,20241115,27.04,11310,-42.26,20240116,5140,27.04,20241115,11310,-42.26,20240116,5140,27.04,20241115,0.57,N,263690,500,56 억,,1658683,N,N,0,N,00,N 20241128,151204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,60,2,0.93,59508110,9196,172.44,6320,6520,6320,8340,4500,6420,6471.09,14.65,0,-1475,6593,6506,6373,6286,6153,6440,6220,57,1920,500,4620,10,1,11325610,734,7.98,0.89,12,0.08,812.00,7272.00,11310,20240116,-42.71,5140,20241115,26.07,11310,-42.71,20240116,5140,26.07,20241115,11310,-42.71,20240116,5140,26.07,20241115,0.57,N,263690,500,56 억,,1658683,N,N,0,N,00,N 20241128,141200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,60,2,0.93,33863250,5235,98.16,6320,6510,6320,8340,4500,6420,6468.62,14.65,0,-713,6593,6506,6373,6286,6153,6440,6220,57,1920,500,4620,10,1,11325610,734,7.98,0.89,12,0.05,812.00,7272.00,11310,20240116,-42.71,5140,20241115,26.07,11310,-42.71,20240116,5140,26.07,20241115,11310,-42.71,20240116,5140,26.07,20241115,0.57,N,263690,500,56 억,,1658683,N,N,0,N,00,N diff --git a/263700/price/prices-20241101.csv b/263700/price/prices-20241101.csv index d96a666420df..5769a89b48e1 100644 --- a/263700/price/prices-20241101.csv +++ b/263700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,-35,5,-1.38,33544200,13420,80.51,2510,2540,2470,3295,1775,2535,2499.56,0.48,0,-857,2638,2586,2548,2496,2458,2580,2490,98,760,500,1570,5,1,19414200,485,-1.98,0.71,12,0.07,-1260.00,3536.00,7800,20240220,-67.95,2290,20241115,9.17,7800,-67.95,20240220,2290,9.17,20241115,7800,-67.95,20240220,2290,9.17,20241115,1.78,N,263700,500,98 억,,92627,N,N,0,N,00,N +20241129,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,-40,5,-1.58,31515540,12605,75.62,2510,2540,2470,3295,1775,2535,2500.23,0.48,0,-1059,2638,2586,2548,2496,2458,2580,2490,98,760,500,1570,5,1,19414200,484,-1.98,0.71,12,0.06,-1260.00,3536.00,7800,20240220,-68.01,2290,20241115,8.95,7800,-68.01,20240220,2290,8.95,20241115,7800,-68.01,20240220,2290,8.95,20241115,1.78,N,263700,500,98 억,,92627,N,N,0,N,00,N +20241129,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-5,5,-0.20,26175670,10466,62.79,2510,2540,2470,3295,1775,2535,2501.01,0.48,0,-1008,2638,2586,2548,2496,2458,2580,2490,98,760,500,1570,5,1,19414200,491,-2.01,0.72,12,0.05,-1260.00,3536.00,7800,20240220,-67.56,2290,20241115,10.48,7800,-67.56,20240220,2290,10.48,20241115,7800,-67.56,20240220,2290,10.48,20241115,1.78,N,263700,500,98 억,,92627,N,N,0,N,00,N +20241129,131156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,-10,5,-0.39,25905395,10359,62.15,2510,2540,2470,3295,1775,2535,2500.75,0.48,0,-1003,2638,2586,2548,2496,2458,2580,2490,98,760,500,1570,5,1,19414200,490,-2.00,0.71,12,0.05,-1260.00,3536.00,7800,20240220,-67.63,2290,20241115,10.26,7800,-67.63,20240220,2290,10.26,20241115,7800,-67.63,20240220,2290,10.26,20241115,1.78,N,263700,500,98 억,,92627,N,N,0,N,00,N +20241129,121159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-15,5,-0.59,25339795,10135,60.81,2510,2540,2470,3295,1775,2535,2500.21,0.48,0,-904,2638,2586,2548,2496,2458,2580,2490,98,760,500,1570,5,1,19414200,489,-2.00,0.71,12,0.05,-1260.00,3536.00,7800,20240220,-67.69,2290,20241115,10.04,7800,-67.69,20240220,2290,10.04,20241115,7800,-67.69,20240220,2290,10.04,20241115,1.78,N,263700,500,98 억,,92627,N,N,0,N,00,N +20241129,111201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-25,5,-0.99,21765005,8712,52.27,2510,2535,2470,3295,1775,2535,2498.26,0.48,0,-1254,2638,2586,2548,2496,2458,2580,2490,98,760,500,1570,5,1,19414200,487,-1.99,0.71,12,0.04,-1260.00,3536.00,7800,20240220,-67.82,2290,20241115,9.61,7800,-67.82,20240220,2290,9.61,20241115,7800,-67.82,20240220,2290,9.61,20241115,1.78,N,263700,500,98 억,,92627,N,N,0,N,00,N +20241129,101153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,-20,5,-0.79,21245185,8504,51.02,2510,2535,2470,3295,1775,2535,2498.24,0.48,0,-1363,2638,2586,2548,2496,2458,2580,2490,98,760,500,1570,5,1,19414200,488,-2.00,0.71,12,0.04,-1260.00,3536.00,7800,20240220,-67.76,2290,20241115,9.83,7800,-67.76,20240220,2290,9.83,20241115,7800,-67.76,20240220,2290,9.83,20241115,1.78,N,263700,500,98 억,,92627,N,N,0,N,00,N +20241129,091158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,-40,5,-1.58,2035835,812,4.87,2510,2535,2485,3295,1775,2535,2507.05,0.48,0,70,2638,2586,2548,2496,2458,2580,2490,98,760,500,1570,5,1,19414200,484,-1.98,0.71,12,0.00,-1260.00,3536.00,7800,20240220,-68.01,2290,20241115,8.95,7800,-68.01,20240220,2290,8.95,20241115,7800,-68.01,20240220,2290,8.95,20241115,1.78,N,263700,500,98 억,,92627,N,N,0,N,00,N 20241128,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-5,5,-0.20,42380480,16666,70.48,2535,2600,2510,3300,1780,2540,2542.94,0.47,0,1582,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,492,-2.01,0.72,12,0.09,-1260.00,3536.00,7800,20240220,-67.50,2290,20241115,10.70,7800,-67.50,20240220,2290,10.70,20241115,7800,-67.50,20240220,2290,10.70,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N 20241128,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,-25,5,-0.98,41247335,16219,68.59,2535,2600,2510,3300,1780,2540,2543.15,0.47,0,1747,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,488,-2.00,0.71,12,0.08,-1260.00,3536.00,7800,20240220,-67.76,2290,20241115,9.83,7800,-67.76,20240220,2290,9.83,20241115,7800,-67.76,20240220,2290,9.83,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N 20241128,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-5,5,-0.20,33984625,13335,56.39,2535,2600,2510,3300,1780,2540,2548.53,0.47,0,1061,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,492,-2.01,0.72,12,0.07,-1260.00,3536.00,7800,20240220,-67.50,2290,20241115,10.70,7800,-67.50,20240220,2290,10.70,20241115,7800,-67.50,20240220,2290,10.70,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N diff --git a/263720/price/prices-20241101.csv b/263720/price/prices-20241101.csv index 1334c0603a47..906ad7bb7bd4 100644 --- a/263720/price/prices-20241101.csv +++ b/263720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161144,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,19990,-110,5,-0.55,612090420,30861,47.11,20000,20200,19560,26100,14100,20100,19833.51,1.43,0,6959,21786,20942,20456,19612,19126,20700,19370,63,6000,500,14470,10,1,12524473,2504,61.32,3.05,12,0.25,326.00,6548.00,38600,20240124,-48.21,16010,20240909,24.86,38600,-48.21,20240124,16010,24.86,20240909,38600,-48.21,20240124,16010,24.86,20240909,2.35,N,263720,500,62 억,,178589,N,N,485,N,00,N +20241129,151159,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,19950,-150,5,-0.75,592402620,29875,45.61,20000,20200,19560,26100,14100,20100,19829.38,1.43,0,7084,21786,20942,20456,19612,19126,20700,19370,63,6000,500,14470,10,1,12524473,2499,61.20,3.05,12,0.24,326.00,6548.00,38600,20240124,-48.32,16010,20240909,24.61,38600,-48.32,20240124,16010,24.61,20240909,38600,-48.32,20240124,16010,24.61,20240909,2.35,N,263720,500,62 억,,178589,N,N,2530,N,00,N +20241129,141201,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,19980,-120,5,-0.60,544897270,27489,41.96,20000,20200,19560,26100,14100,20100,19822.38,1.43,0,6808,21786,20942,20456,19612,19126,20700,19370,63,6000,500,14470,10,1,12524473,2502,61.29,3.05,12,0.22,326.00,6548.00,38600,20240124,-48.24,16010,20240909,24.80,38600,-48.24,20240124,16010,24.80,20240909,38600,-48.24,20240124,16010,24.80,20240909,2.35,N,263720,500,62 억,,178589,N,N,2530,N,00,N +20241129,131156,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,19920,-180,5,-0.90,467332100,23605,36.04,20000,20200,19560,26100,14100,20100,19798.01,1.43,0,6360,21786,20942,20456,19612,19126,20700,19370,63,6000,500,14470,10,1,12524473,2495,61.10,3.04,12,0.19,326.00,6548.00,38600,20240124,-48.39,16010,20240909,24.42,38600,-48.39,20240124,16010,24.42,20240909,38600,-48.39,20240124,16010,24.42,20240909,2.35,N,263720,500,62 억,,178589,N,N,2530,N,00,N +20241129,121159,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,19820,-280,5,-1.39,427434210,21594,32.97,20000,20200,19560,26100,14100,20100,19794.12,1.43,0,6028,21786,20942,20456,19612,19126,20700,19370,63,6000,500,14470,10,1,12524473,2482,60.80,3.03,12,0.17,326.00,6548.00,38600,20240124,-48.65,16010,20240909,23.80,38600,-48.65,20240124,16010,23.80,20240909,38600,-48.65,20240124,16010,23.80,20240909,2.35,N,263720,500,62 억,,178589,N,N,2530,N,00,N +20241129,111201,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,19770,-330,5,-1.64,392805660,19841,30.29,20000,20200,19560,26100,14100,20100,19797.67,1.43,0,5771,21786,20942,20456,19612,19126,20700,19370,63,6000,500,14470,10,1,12524473,2476,60.64,3.02,12,0.16,326.00,6548.00,38600,20240124,-48.78,16010,20240909,23.49,38600,-48.78,20240124,16010,23.49,20240909,38600,-48.78,20240124,16010,23.49,20240909,2.35,N,263720,500,62 억,,178589,N,N,2530,N,00,N +20241129,101153,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,19780,-320,5,-1.59,350707300,17718,27.05,20000,20200,19560,26100,14100,20100,19793.84,1.43,0,5567,21786,20942,20456,19612,19126,20700,19370,63,6000,500,14470,10,1,12524473,2477,60.67,3.02,12,0.14,326.00,6548.00,38600,20240124,-48.76,16010,20240909,23.55,38600,-48.76,20240124,16010,23.55,20240909,38600,-48.76,20240124,16010,23.55,20240909,2.35,N,263720,500,62 억,,178589,N,N,2530,N,00,N +20241129,091158,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,19820,-280,5,-1.39,146702470,7387,11.28,20000,20200,19560,26100,14100,20100,19859.55,1.43,0,962,21786,20942,20456,19612,19126,20700,19370,63,6000,500,14470,10,1,12524473,2482,60.80,3.03,12,0.06,326.00,6548.00,38600,20240124,-48.65,16010,20240909,23.80,38600,-48.65,20240124,16010,23.80,20240909,38600,-48.65,20240124,16010,23.80,20240909,2.35,N,263720,500,62 억,,178589,N,N,2530,N,00,N 20241128,161142,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20100,-550,5,-2.66,1335023350,64738,214.06,20650,21300,19970,26800,14500,20650,20622.06,1.43,0,-614,21170,20910,20390,20130,19610,21040,20260,63,6150,500,14860,50,1,12524473,2517,61.66,3.07,12,0.52,326.00,6548.00,38600,20240124,-47.93,16010,20240909,25.55,38600,-47.93,20240124,16010,25.55,20240909,38600,-47.93,20240124,16010,25.55,20240909,2.28,N,263720,500,62 억,,178841,N,N,2526,N,00,N 20241128,151204,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20200,-450,5,-2.18,1270729850,61541,203.49,20650,21300,19970,26800,14500,20650,20648.51,1.43,0,-693,21170,20910,20390,20130,19610,21040,20260,63,6150,500,14860,50,1,12524473,2530,61.96,3.08,12,0.49,326.00,6548.00,38600,20240124,-47.67,16010,20240909,26.17,38600,-47.67,20240124,16010,26.17,20240909,38600,-47.67,20240124,16010,26.17,20240909,2.28,N,263720,500,62 억,,178841,N,N,131,N,00,N 20241128,141201,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20200,-450,5,-2.18,1236664550,59853,197.91,20650,21300,19970,26800,14500,20650,20661.70,1.43,0,-424,21170,20910,20390,20130,19610,21040,20260,63,6150,500,14860,50,1,12524473,2530,61.96,3.08,12,0.48,326.00,6548.00,38600,20240124,-47.67,16010,20240909,26.17,38600,-47.67,20240124,16010,26.17,20240909,38600,-47.67,20240124,16010,26.17,20240909,2.28,N,263720,500,62 억,,178841,N,N,131,N,00,N diff --git a/263750/price/prices-20241101.csv b/263750/price/prices-20241101.csv index f0a0f8226b6a..ec42393def43 100644 --- a/263750/price/prices-20241101.csv +++ b/263750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161144,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39650,550,2,1.41,11057710300,281270,196.41,39250,39650,38650,50800,27400,39100,39310.84,7.60,0,56064,40200,39650,39250,38700,38300,39450,38500,66,11700,100,27370,50,1,64247855,25474,167.30,3.35,12,0.44,237.00,11826.00,47650,20240710,-16.79,26600,20240416,49.06,47650,-16.79,20240710,26600,49.06,20240416,47650,-16.79,20240710,26600,49.06,20240416,1.76,N,263750,100,66 억,,4884649,N,N,1278,N,00,N +20241129,151200,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39400,300,2,0.77,8786203550,223778,156.26,39250,39650,38650,50800,27400,39100,39263.04,7.60,0,50998,40200,39650,39250,38700,38300,39450,38500,66,11700,100,27370,50,1,64247855,25314,166.24,3.33,12,0.35,237.00,11826.00,47650,20240710,-17.31,26600,20240416,48.12,47650,-17.31,20240710,26600,48.12,20240416,47650,-17.31,20240710,26600,48.12,20240416,1.76,N,263750,100,66 억,,4884649,N,N,1547,N,00,N +20241129,141202,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39500,400,2,1.02,7166107550,182690,127.57,39250,39650,38650,50800,27400,39100,39225.51,7.60,0,35444,40200,39650,39250,38700,38300,39450,38500,66,11700,100,27370,50,1,64247855,25378,166.67,3.34,12,0.28,237.00,11826.00,47650,20240710,-17.10,26600,20240416,48.50,47650,-17.10,20240710,26600,48.50,20240416,47650,-17.10,20240710,26600,48.50,20240416,1.76,N,263750,100,66 억,,4884649,N,N,1547,N,00,N +20241129,131156,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39250,150,2,0.38,5996961100,152986,106.83,39250,39650,38650,50800,27400,39100,39199.41,7.60,0,32596,40200,39650,39250,38700,38300,39450,38500,66,11700,100,27370,50,1,64247855,25217,165.61,3.32,12,0.24,237.00,11826.00,47650,20240710,-17.63,26600,20240416,47.56,47650,-17.63,20240710,26600,47.56,20240416,47650,-17.63,20240710,26600,47.56,20240416,1.76,N,263750,100,66 억,,4884649,N,N,1547,N,00,N +20241129,121200,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39250,150,2,0.38,4700099500,119963,83.77,39250,39650,38650,50800,27400,39100,39179.58,7.60,0,32201,40200,39650,39250,38700,38300,39450,38500,66,11700,100,27370,50,1,64247855,25217,165.61,3.32,12,0.19,237.00,11826.00,47650,20240710,-17.63,26600,20240416,47.56,47650,-17.63,20240710,26600,47.56,20240416,47650,-17.63,20240710,26600,47.56,20240416,1.76,N,263750,100,66 억,,4884649,N,N,1547,N,00,N +20241129,111201,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39250,150,2,0.38,4060335750,103647,72.38,39250,39650,38650,50800,27400,39100,39174.66,7.60,0,30160,40200,39650,39250,38700,38300,39450,38500,66,11700,100,27370,50,1,64247855,25217,165.61,3.32,12,0.16,237.00,11826.00,47650,20240710,-17.63,26600,20240416,47.56,47650,-17.63,20240710,26600,47.56,20240416,47650,-17.63,20240710,26600,47.56,20240416,1.76,N,263750,100,66 억,,4884649,N,N,1547,N,00,N +20241129,101153,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39200,100,2,0.26,1565495800,40165,28.05,39250,39400,38650,50800,27400,39100,38976.62,7.60,0,2251,40200,39650,39250,38700,38300,39450,38500,66,11700,100,27370,50,1,64247855,25185,165.40,3.31,12,0.06,237.00,11826.00,47650,20240710,-17.73,26600,20240416,47.37,47650,-17.73,20240710,26600,47.37,20240416,47650,-17.73,20240710,26600,47.37,20240416,1.76,N,263750,100,66 억,,4884649,N,N,1547,N,00,N +20241129,091159,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38750,-350,5,-0.90,468232450,12021,8.39,39250,39400,38700,50800,27400,39100,38951.21,7.60,0,-4589,40200,39650,39250,38700,38300,39450,38500,66,11700,100,27370,50,1,64247855,24896,163.50,3.28,12,0.02,237.00,11826.00,47650,20240710,-18.68,26600,20240416,45.68,47650,-18.68,20240710,26600,45.68,20240416,47650,-18.68,20240710,26600,45.68,20240416,1.76,N,263750,100,66 억,,4884649,N,N,1547,N,00,N 20241128,161142,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39100,-500,5,-1.26,5607974700,142868,69.02,39600,39800,38850,51400,27750,39600,39253.25,7.63,0,-18515,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25121,164.98,3.31,12,0.22,237.00,11826.00,47650,20240710,-17.94,26600,20240416,46.99,47650,-17.94,20240710,26600,46.99,20240416,47650,-17.94,20240710,26600,46.99,20240416,1.73,N,263750,100,66 억,,4899210,N,N,1547,N,00,N 20241128,151205,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39100,-500,5,-1.26,5396458350,137460,66.41,39600,39800,38850,51400,27750,39600,39258.30,7.63,0,-17278,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25121,164.98,3.31,12,0.21,237.00,11826.00,47650,20240710,-17.94,26600,20240416,46.99,47650,-17.94,20240710,26600,46.99,20240416,47650,-17.94,20240710,26600,46.99,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N 20241128,141201,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39350,-250,5,-0.63,4443605150,113164,54.67,39600,39800,38850,51400,27750,39600,39266.84,7.63,0,-17649,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25282,166.03,3.33,12,0.18,237.00,11826.00,47650,20240710,-17.42,26600,20240416,47.93,47650,-17.42,20240710,26600,47.93,20240416,47650,-17.42,20240710,26600,47.93,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N diff --git a/263770/price/prices-20241101.csv b/263770/price/prices-20241101.csv index e29c0d26524a..aac79495f1f7 100644 --- a/263770/price/prices-20241101.csv +++ b/263770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1931,-12,5,-0.62,11970879,6194,82.28,1943,1943,1925,2525,1361,1943,1932.66,0.58,0,-107,1973,1958,1935,1920,1897,1965,1927,24,582,100,1360,1,1,23700172,458,3.91,0.58,12,0.03,494.00,3329.00,3650,20240604,-47.10,1828,20241115,5.63,3650,-47.10,20240604,1828,5.63,20241115,3650,-47.10,20240604,1828,5.63,20241115,0.29,N,263770,100,23 억,,137849,N,N,0,N,00,N +20241129,151200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1941,-2,5,-0.10,11671367,6039,80.22,1943,1943,1925,2525,1361,1943,1932.67,0.58,0,43,1973,1958,1935,1920,1897,1965,1927,24,582,100,1360,1,1,23700172,460,3.93,0.58,12,0.03,494.00,3329.00,3650,20240604,-46.82,1828,20241115,6.18,3650,-46.82,20240604,1828,6.18,20241115,3650,-46.82,20240604,1828,6.18,20241115,0.29,N,263770,100,23 억,,137849,N,N,0,N,00,N +20241129,141202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,-6,5,-0.31,10035228,5192,68.97,1943,1943,1925,2525,1361,1943,1932.83,0.58,0,-133,1973,1958,1935,1920,1897,1965,1927,24,582,100,1360,1,1,23700172,459,3.92,0.58,12,0.02,494.00,3329.00,3650,20240604,-46.93,1828,20241115,5.96,3650,-46.93,20240604,1828,5.96,20241115,3650,-46.93,20240604,1828,5.96,20241115,0.29,N,263770,100,23 억,,137849,N,N,0,N,00,N +20241129,131157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1942,-1,5,-0.05,9895421,5120,68.01,1943,1943,1925,2525,1361,1943,1932.70,0.58,0,-133,1973,1958,1935,1920,1897,1965,1927,24,582,100,1360,1,1,23700172,460,3.93,0.58,12,0.02,494.00,3329.00,3650,20240604,-46.79,1828,20241115,6.24,3650,-46.79,20240604,1828,6.24,20241115,3650,-46.79,20240604,1828,6.24,20241115,0.29,N,263770,100,23 억,,137849,N,N,0,N,00,N +20241129,121200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1941,-2,5,-0.10,4183316,2163,28.73,1943,1943,1925,2525,1361,1943,1934.03,0.58,0,-72,1973,1958,1935,1920,1897,1965,1927,24,582,100,1360,1,1,23700172,460,3.93,0.58,12,0.01,494.00,3329.00,3650,20240604,-46.82,1828,20241115,6.18,3650,-46.82,20240604,1828,6.18,20241115,3650,-46.82,20240604,1828,6.18,20241115,0.29,N,263770,100,23 억,,137849,N,N,0,N,00,N +20241129,111201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1942,-1,5,-0.05,1408437,725,9.63,1943,1943,1939,2525,1361,1943,1942.67,0.58,0,-78,1973,1958,1935,1920,1897,1965,1927,24,582,100,1360,1,1,23700172,460,3.93,0.58,12,0.00,494.00,3329.00,3650,20240604,-46.79,1828,20241115,6.24,3650,-46.79,20240604,1828,6.24,20241115,3650,-46.79,20240604,1828,6.24,20241115,0.29,N,263770,100,23 억,,137849,N,N,0,N,00,N +20241129,101154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1943,0,3,0.00,1062644,547,7.27,1943,1943,1939,2525,1361,1943,1942.68,0.58,0,-85,1973,1958,1935,1920,1897,1965,1927,24,582,100,1360,1,1,23700172,460,3.93,0.58,12,0.00,494.00,3329.00,3650,20240604,-46.77,1828,20241115,6.29,3650,-46.77,20240604,1828,6.29,20241115,3650,-46.77,20240604,1828,6.29,20241115,0.29,N,263770,100,23 억,,137849,N,N,0,N,00,N +20241129,091159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1943,0,3,0.00,778979,401,5.33,1943,1943,1939,2525,1361,1943,1942.59,0.58,0,-94,1973,1958,1935,1920,1897,1965,1927,24,582,100,1360,1,1,23700172,460,3.93,0.58,12,0.00,494.00,3329.00,3650,20240604,-46.77,1828,20241115,6.29,3650,-46.77,20240604,1828,6.29,20241115,3650,-46.77,20240604,1828,6.29,20241115,0.29,N,263770,100,23 억,,137849,N,N,0,N,00,N 20241128,161143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1943,4,2,0.21,14635857,7528,75.52,1939,1950,1912,2520,1358,1939,1944.19,0.58,0,-72,1954,1946,1941,1933,1928,1944,1931,24,581,100,1350,1,1,23700172,460,3.93,0.58,12,0.03,494.00,3329.00,3650,20240604,-46.77,1828,20241115,6.29,3650,-46.77,20240604,1828,6.29,20241115,3650,-46.77,20240604,1828,6.29,20241115,0.27,N,263770,100,23 억,,137970,N,N,0,N,00,N 20241128,151205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1944,5,2,0.26,13713821,7053,70.76,1939,1950,1912,2520,1358,1939,1944.40,0.58,0,-72,1954,1946,1941,1933,1928,1944,1931,24,581,100,1350,1,1,23700172,461,3.94,0.58,12,0.03,494.00,3329.00,3650,20240604,-46.74,1828,20241115,6.35,3650,-46.74,20240604,1828,6.35,20241115,3650,-46.74,20240604,1828,6.35,20241115,0.27,N,263770,100,23 억,,137970,N,N,0,N,00,N 20241128,141201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,7,2,0.36,13264532,6822,68.44,1939,1950,1912,2520,1358,1939,1944.38,0.58,0,-82,1954,1946,1941,1933,1928,1944,1931,24,581,100,1350,1,1,23700172,461,3.94,0.58,12,0.03,494.00,3329.00,3650,20240604,-46.68,1828,20241115,6.46,3650,-46.68,20240604,1828,6.46,20241115,3650,-46.68,20240604,1828,6.46,20241115,0.27,N,263770,100,23 억,,137970,N,N,0,N,00,N diff --git a/263800/price/prices-20241101.csv b/263800/price/prices-20241101.csv index a4ac47790e0f..41989dd83b37 100644 --- a/263800/price/prices-20241101.csv +++ b/263800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,-65,5,-1.31,989037085,202889,27.44,4900,4975,4805,6460,3480,4970,4874.55,0.51,0,38528,5290,5130,5030,4870,4770,5080,4820,81,1490,500,3080,5,1,16219380,796,49.55,2.37,12,1.25,99.00,2069.00,8300,20240402,-40.90,3635,20240805,34.94,8300,-40.90,20240402,3635,34.94,20240805,8300,-40.90,20240402,3635,34.94,20240805,3.93,N,263800,500,81 억,,83379,N,N,0,N,00,N +20241129,151200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4840,-130,5,-2.62,938582115,192533,26.04,4900,4975,4805,6460,3480,4970,4874.89,0.51,0,37227,5290,5130,5030,4870,4770,5080,4820,81,1490,500,3080,5,1,16219380,785,48.89,2.34,12,1.19,99.00,2069.00,8300,20240402,-41.69,3635,20240805,33.15,8300,-41.69,20240402,3635,33.15,20240805,8300,-41.69,20240402,3635,33.15,20240805,3.93,N,263800,500,81 억,,83379,N,N,0,N,00,N +20241129,141202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-95,5,-1.91,821036175,168252,22.75,4900,4975,4805,6460,3480,4970,4879.78,0.51,0,32680,5290,5130,5030,4870,4770,5080,4820,81,1490,500,3080,5,1,16219380,791,49.24,2.36,12,1.04,99.00,2069.00,8300,20240402,-41.27,3635,20240805,34.11,8300,-41.27,20240402,3635,34.11,20240805,8300,-41.27,20240402,3635,34.11,20240805,3.93,N,263800,500,81 억,,83379,N,N,0,N,00,N +20241129,131157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,-65,5,-1.31,767626255,157345,21.28,4900,4975,4805,6460,3480,4970,4878.59,0.51,0,34153,5290,5130,5030,4870,4770,5080,4820,81,1490,500,3080,5,1,16219380,796,49.55,2.37,12,0.97,99.00,2069.00,8300,20240402,-40.90,3635,20240805,34.94,8300,-40.90,20240402,3635,34.94,20240805,8300,-40.90,20240402,3635,34.94,20240805,3.93,N,263800,500,81 억,,83379,N,N,0,N,00,N +20241129,121200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,-55,5,-1.11,692055385,142000,19.20,4900,4975,4805,6460,3480,4970,4873.60,0.51,0,34807,5290,5130,5030,4870,4770,5080,4820,81,1490,500,3080,5,1,16219380,797,49.65,2.38,12,0.88,99.00,2069.00,8300,20240402,-40.78,3635,20240805,35.21,8300,-40.78,20240402,3635,35.21,20240805,8300,-40.78,20240402,3635,35.21,20240805,3.93,N,263800,500,81 억,,83379,N,N,0,N,00,N +20241129,111202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-110,5,-2.21,600375155,123153,16.65,4900,4975,4805,6460,3480,4970,4875.00,0.51,0,28561,5290,5130,5030,4870,4770,5080,4820,81,1490,500,3080,5,1,16219380,788,49.09,2.35,12,0.76,99.00,2069.00,8300,20240402,-41.45,3635,20240805,33.70,8300,-41.45,20240402,3635,33.70,20240805,8300,-41.45,20240402,3635,33.70,20240805,3.93,N,263800,500,81 억,,83379,N,N,0,N,00,N +20241129,101154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-95,5,-1.91,482876785,99021,13.39,4900,4975,4805,6460,3480,4970,4876.47,0.51,0,29105,5290,5130,5030,4870,4770,5080,4820,81,1490,500,3080,5,1,16219380,791,49.24,2.36,12,0.61,99.00,2069.00,8300,20240402,-41.27,3635,20240805,34.11,8300,-41.27,20240402,3635,34.11,20240805,8300,-41.27,20240402,3635,34.11,20240805,3.93,N,263800,500,81 억,,83379,N,N,0,N,00,N +20241129,091159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4845,-125,5,-2.52,213682795,43667,5.91,4900,4975,4845,6460,3480,4970,4893.38,0.51,0,11397,5290,5130,5030,4870,4770,5080,4820,81,1490,500,3080,5,1,16219380,786,48.94,2.34,12,0.27,99.00,2069.00,8300,20240402,-41.63,3635,20240805,33.29,8300,-41.63,20240402,3635,33.29,20240805,8300,-41.63,20240402,3635,33.29,20240805,3.93,N,263800,500,81 억,,83379,N,N,0,N,00,N 20241128,161143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4970,5,2,0.10,3724551080,735595,117.51,5060,5190,4930,6450,3480,4965,5063.74,0.69,0,-28408,5171,5067,4966,4862,4761,5120,4915,81,1485,500,3070,5,1,16219380,806,50.20,2.40,12,4.54,99.00,2069.00,8300,20240402,-40.12,3635,20240805,36.73,8300,-40.12,20240402,3635,36.73,20240805,8300,-40.12,20240402,3635,36.73,20240805,3.34,N,263800,500,81 억,,111462,N,N,0,N,00,N 20241128,151205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4955,-10,5,-0.20,3581192795,706729,112.90,5060,5190,4930,6450,3480,4965,5067.28,0.69,0,-40624,5171,5067,4966,4862,4761,5120,4915,81,1485,500,3070,5,1,16219380,804,50.05,2.39,12,4.36,99.00,2069.00,8300,20240402,-40.30,3635,20240805,36.31,8300,-40.30,20240402,3635,36.31,20240805,8300,-40.30,20240402,3635,36.31,20240805,3.34,N,263800,500,81 억,,111462,N,N,0,N,00,N 20241128,141202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4995,30,2,0.60,3338142645,657796,105.09,5060,5190,4955,6450,3480,4965,5074.74,0.69,0,-39658,5171,5067,4966,4862,4761,5120,4915,81,1485,500,3070,5,1,16219380,810,50.45,2.41,12,4.06,99.00,2069.00,8300,20240402,-39.82,3635,20240805,37.41,8300,-39.82,20240402,3635,37.41,20240805,8300,-39.82,20240402,3635,37.41,20240805,3.34,N,263800,500,81 억,,111462,N,N,0,N,00,N diff --git a/263810/price/prices-20241101.csv b/263810/price/prices-20241101.csv index adecc42268b0..47c7909be4eb 100644 --- a/263810/price/prices-20241101.csv +++ b/263810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-10,5,-0.34,288563540,97371,172.80,2990,3075,2895,3820,2060,2940,2963.55,0.31,0,-7438,3003,2971,2928,2896,2853,2987,2912,71,880,500,1820,5,1,14244718,417,18.66,0.96,12,0.68,157.00,3048.00,6140,20240124,-52.28,2775,20241115,5.59,6140,-52.28,20240124,2775,5.59,20241115,6140,-52.28,20240124,2775,5.59,20241115,3.76,N,263810,500,71 억,,44813,N,N,0,N,00,N +20241129,151200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,-30,5,-1.02,274906405,92687,164.49,2990,3075,2895,3820,2060,2940,2965.97,0.31,0,-6510,3003,2971,2928,2896,2853,2987,2912,71,880,500,1820,5,1,14244718,415,18.54,0.95,12,0.65,157.00,3048.00,6140,20240124,-52.61,2775,20241115,4.86,6140,-52.61,20240124,2775,4.86,20241115,6140,-52.61,20240124,2775,4.86,20241115,3.76,N,263810,500,71 억,,44813,N,N,0,N,00,N +20241129,141203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,-30,5,-1.02,265234235,89368,158.60,2990,3075,2895,3820,2060,2940,2967.89,0.31,0,-5700,3003,2971,2928,2896,2853,2987,2912,71,880,500,1820,5,1,14244718,415,18.54,0.95,12,0.63,157.00,3048.00,6140,20240124,-52.61,2775,20241115,4.86,6140,-52.61,20240124,2775,4.86,20241115,6140,-52.61,20240124,2775,4.86,20241115,3.76,N,263810,500,71 억,,44813,N,N,0,N,00,N +20241129,131157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,-15,5,-0.51,224330280,75319,133.67,2990,3075,2895,3820,2060,2940,2978.40,0.31,0,-6123,3003,2971,2928,2896,2853,2987,2912,71,880,500,1820,5,1,14244718,417,18.63,0.96,12,0.53,157.00,3048.00,6140,20240124,-52.36,2775,20241115,5.41,6140,-52.36,20240124,2775,5.41,20241115,6140,-52.36,20240124,2775,5.41,20241115,3.76,N,263810,500,71 억,,44813,N,N,0,N,00,N +20241129,121201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,0,3,0.00,200983430,67315,119.46,2990,3075,2915,3820,2060,2940,2985.72,0.31,0,-6155,3003,2971,2928,2896,2853,2987,2912,71,880,500,1820,5,1,14244718,419,18.73,0.96,12,0.47,157.00,3048.00,6140,20240124,-52.12,2775,20241115,5.95,6140,-52.12,20240124,2775,5.95,20241115,6140,-52.12,20240124,2775,5.95,20241115,3.76,N,263810,500,71 억,,44813,N,N,0,N,00,N +20241129,111202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,25,2,0.85,160048990,53352,94.68,2990,3075,2930,3820,2060,2940,2999.87,0.31,0,-8346,3003,2971,2928,2896,2853,2987,2912,71,880,500,1820,5,1,14244718,422,18.89,0.97,12,0.37,157.00,3048.00,6140,20240124,-51.71,2775,20241115,6.85,6140,-51.71,20240124,2775,6.85,20241115,6140,-51.71,20240124,2775,6.85,20241115,3.76,N,263810,500,71 억,,44813,N,N,0,N,00,N +20241129,101154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,45,2,1.53,150118990,49987,88.71,2990,3075,2935,3820,2060,2940,3003.16,0.31,0,-7835,3003,2971,2928,2896,2853,2987,2912,71,880,500,1820,5,1,14244718,425,19.01,0.98,12,0.35,157.00,3048.00,6140,20240124,-51.38,2775,20241115,7.57,6140,-51.38,20240124,2775,7.57,20241115,6140,-51.38,20240124,2775,7.57,20241115,3.76,N,263810,500,71 억,,44813,N,N,0,N,00,N +20241129,091200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,75,2,2.55,52903135,17652,31.33,2990,3045,2960,3820,2060,2940,2997.01,0.31,0,-6419,3003,2971,2928,2896,2853,2987,2912,71,880,500,1820,5,1,14244718,429,19.20,0.99,12,0.12,157.00,3048.00,6140,20240124,-50.90,2775,20241115,8.65,6140,-50.90,20240124,2775,8.65,20241115,6140,-50.90,20240124,2775,8.65,20241115,3.76,N,263810,500,71 억,,44813,N,N,0,N,00,N 20241128,161143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,55,2,1.91,144907895,49692,146.95,2885,2960,2885,3750,2020,2885,2915.88,0.28,0,4383,2941,2912,2891,2862,2841,2902,2852,71,865,500,1780,5,1,14244718,419,18.73,0.96,12,0.35,157.00,3048.00,6140,20240124,-52.12,2775,20241115,5.95,6140,-52.12,20240124,2775,5.95,20241115,6140,-52.12,20240124,2775,5.95,20241115,3.75,N,263810,500,71 억,,40430,N,N,0,N,00,N 20241128,151206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,55,2,1.91,139486085,47848,141.50,2885,2960,2885,3750,2020,2885,2915.19,0.28,0,4570,2941,2912,2891,2862,2841,2902,2852,71,865,500,1780,5,1,14244718,419,18.73,0.96,12,0.34,157.00,3048.00,6140,20240124,-52.12,2775,20241115,5.95,6140,-52.12,20240124,2775,5.95,20241115,6140,-52.12,20240124,2775,5.95,20241115,3.75,N,263810,500,71 억,,40430,N,N,0,N,00,N 20241128,141202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,40,2,1.39,128293475,44018,130.17,2885,2960,2885,3750,2020,2885,2914.57,0.28,0,3844,2941,2912,2891,2862,2841,2902,2852,71,865,500,1780,5,1,14244718,417,18.63,0.96,12,0.31,157.00,3048.00,6140,20240124,-52.36,2775,20241115,5.41,6140,-52.36,20240124,2775,5.41,20241115,6140,-52.36,20240124,2775,5.41,20241115,3.75,N,263810,500,71 억,,40430,N,N,0,N,00,N diff --git a/263860/price/prices-20241101.csv b/263860/price/prices-20241101.csv index ff1c867cce7f..1d8ff24be57a 100644 --- a/263860/price/prices-20241101.csv +++ b/263860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10190,-290,5,-2.77,192108760,18801,165.52,10360,10500,10130,13620,7340,10480,10218.02,22.52,0,3921,10680,10580,10470,10370,10260,10630,10420,47,3140,500,7330,10,1,9079600,925,15.42,1.67,12,0.21,661.00,6093.00,16000,20240129,-36.31,8310,20240719,22.62,16000,-36.31,20240129,8310,22.62,20240719,16000,-36.31,20240129,8310,22.62,20240719,1.37,N,263860,500,47 억,,2044308,N,N,0,N,00,N +20241129,151201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,-280,5,-2.67,180549210,17665,155.52,10360,10500,10130,13620,7340,10480,10220.73,22.52,0,3755,10680,10580,10470,10370,10260,10630,10420,47,3140,500,7330,10,1,9079600,926,15.43,1.67,12,0.19,661.00,6093.00,16000,20240129,-36.25,8310,20240719,22.74,16000,-36.25,20240129,8310,22.74,20240719,16000,-36.25,20240129,8310,22.74,20240719,1.37,N,263860,500,47 억,,2044308,N,N,0,N,00,N +20241129,141203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10250,-230,5,-2.19,165769780,16219,142.79,10360,10500,10130,13620,7340,10480,10220.72,22.52,0,3876,10680,10580,10470,10370,10260,10630,10420,47,3140,500,7330,10,1,9079600,931,15.51,1.68,12,0.18,661.00,6093.00,16000,20240129,-35.94,8310,20240719,23.35,16000,-35.94,20240129,8310,23.35,20240719,16000,-35.94,20240129,8310,23.35,20240719,1.37,N,263860,500,47 억,,2044308,N,N,0,N,00,N +20241129,131158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10270,-210,5,-2.00,98687190,9637,84.84,10360,10500,10160,13620,7340,10480,10240.45,22.52,0,1199,10680,10580,10470,10370,10260,10630,10420,47,3140,500,7330,10,1,9079600,932,15.54,1.69,12,0.11,661.00,6093.00,16000,20240129,-35.81,8310,20240719,23.59,16000,-35.81,20240129,8310,23.59,20240719,16000,-35.81,20240129,8310,23.59,20240719,1.37,N,263860,500,47 억,,2044308,N,N,0,N,00,N +20241129,121201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10290,-190,5,-1.81,84188480,8224,72.40,10360,10500,10160,13620,7340,10480,10236.93,22.52,0,1224,10680,10580,10470,10370,10260,10630,10420,47,3140,500,7330,10,1,9079600,934,15.57,1.69,12,0.09,661.00,6093.00,16000,20240129,-35.69,8310,20240719,23.83,16000,-35.69,20240129,8310,23.83,20240719,16000,-35.69,20240129,8310,23.83,20240719,1.37,N,263860,500,47 억,,2044308,N,N,0,N,00,N +20241129,111202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10290,-190,5,-1.81,81790990,7991,70.35,10360,10500,10160,13620,7340,10480,10235.39,22.52,0,1236,10680,10580,10470,10370,10260,10630,10420,47,3140,500,7330,10,1,9079600,934,15.57,1.69,12,0.09,661.00,6093.00,16000,20240129,-35.69,8310,20240719,23.83,16000,-35.69,20240129,8310,23.83,20240719,16000,-35.69,20240129,8310,23.83,20240719,1.37,N,263860,500,47 억,,2044308,N,N,0,N,00,N +20241129,101155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10210,-270,5,-2.58,48868900,4769,41.98,10360,10500,10180,13620,7340,10480,10247.20,22.52,0,-141,10680,10580,10470,10370,10260,10630,10420,47,3140,500,7330,10,1,9079600,927,15.45,1.68,12,0.05,661.00,6093.00,16000,20240129,-36.19,8310,20240719,22.86,16000,-36.19,20240129,8310,22.86,20240719,16000,-36.19,20240129,8310,22.86,20240719,1.37,N,263860,500,47 억,,2044308,N,N,0,N,00,N +20241129,091200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10370,-110,5,-1.05,6279910,605,5.33,10360,10500,10340,13620,7340,10480,10380.02,22.52,0,-112,10680,10580,10470,10370,10260,10630,10420,47,3140,500,7330,10,1,9079600,942,15.69,1.70,12,0.01,661.00,6093.00,16000,20240129,-35.19,8310,20240719,24.79,16000,-35.19,20240129,8310,24.79,20240719,16000,-35.19,20240129,8310,24.79,20240719,1.37,N,263860,500,47 억,,2044308,N,N,0,N,00,N 20241128,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10480,-50,5,-0.47,117266710,11204,33.33,10440,10570,10360,13680,7380,10530,10466.42,22.55,0,-3268,10736,10632,10436,10332,10136,10685,10385,47,3150,500,7370,10,1,9079600,952,15.85,1.72,12,0.12,661.00,6093.00,16000,20240129,-34.50,8310,20240719,26.11,16000,-34.50,20240129,8310,26.11,20240719,16000,-34.50,20240129,8310,26.11,20240719,1.34,N,263860,500,47 억,,2047576,N,N,0,N,00,N 20241128,151206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,-30,5,-0.28,101054700,9650,28.70,10440,10570,10360,13680,7380,10530,10471.99,22.55,0,-3569,10736,10632,10436,10332,10136,10685,10385,47,3150,500,7370,10,1,9079600,953,15.89,1.72,12,0.11,661.00,6093.00,16000,20240129,-34.38,8310,20240719,26.35,16000,-34.38,20240129,8310,26.35,20240719,16000,-34.38,20240129,8310,26.35,20240719,1.34,N,263860,500,47 억,,2047576,N,N,0,N,00,N 20241128,141202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,-30,5,-0.28,80053030,7637,22.72,10440,10570,10360,13680,7380,10530,10482.26,22.55,0,-3175,10736,10632,10436,10332,10136,10685,10385,47,3150,500,7370,10,1,9079600,953,15.89,1.72,12,0.08,661.00,6093.00,16000,20240129,-34.38,8310,20240719,26.35,16000,-34.38,20240129,8310,26.35,20240719,16000,-34.38,20240129,8310,26.35,20240719,1.34,N,263860,500,47 억,,2047576,N,N,0,N,00,N diff --git a/263920/price/prices-20241101.csv b/263920/price/prices-20241101.csv index c7f738834544..ecd6a619eea3 100644 --- a/263920/price/prices-20241101.csv +++ b/263920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,-2,5,-0.20,5357470,5439,69.43,994,994,975,1292,696,994,985.01,0.17,0,-1262,1000,997,994,991,988,995,989,245,298,500,690,1,1,49045134,487,4.72,1.20,12,0.01,210.00,826.00,1360,20240813,-27.06,947,20241115,4.75,1360,-27.06,20240813,947,4.75,20241115,1360,-27.06,20240813,947,4.75,20241115,0.10,N,263920,500,245 억,,82994,N,N,0,N,00,N +20241129,151201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,-2,5,-0.20,5345566,5427,69.27,994,994,975,1292,696,994,984.99,0.17,0,-1262,1000,997,994,991,988,995,989,245,298,500,690,1,1,49045134,487,4.72,1.20,12,0.01,210.00,826.00,1360,20240813,-27.06,947,20241115,4.75,1360,-27.06,20240813,947,4.75,20241115,1360,-27.06,20240813,947,4.75,20241115,0.10,N,263920,500,245 억,,82994,N,N,0,N,00,N +20241129,141203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,-2,5,-0.20,4842561,4919,62.79,994,994,975,1292,696,994,984.46,0.17,0,-795,1000,997,994,991,988,995,989,245,298,500,690,1,1,49045134,487,4.72,1.20,12,0.01,210.00,826.00,1360,20240813,-27.06,947,20241115,4.75,1360,-27.06,20240813,947,4.75,20241115,1360,-27.06,20240813,947,4.75,20241115,0.10,N,263920,500,245 억,,82994,N,N,0,N,00,N +20241129,131158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,-3,5,-0.30,4811912,4888,62.39,994,994,975,1292,696,994,984.43,0.17,0,-795,1000,997,994,991,988,995,989,245,298,500,690,1,1,49045134,486,4.72,1.20,12,0.01,210.00,826.00,1360,20240813,-27.13,947,20241115,4.65,1360,-27.13,20240813,947,4.65,20241115,1360,-27.13,20240813,947,4.65,20241115,0.10,N,263920,500,245 억,,82994,N,N,0,N,00,N +20241129,121201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,-3,5,-0.30,3009802,3052,38.96,994,994,975,1292,696,994,986.17,0.17,0,-735,1000,997,994,991,988,995,989,245,298,500,690,1,1,49045134,486,4.72,1.20,12,0.01,210.00,826.00,1360,20240813,-27.13,947,20241115,4.65,1360,-27.13,20240813,947,4.65,20241115,1360,-27.13,20240813,947,4.65,20241115,0.10,N,263920,500,245 억,,82994,N,N,0,N,00,N +20241129,111203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,-3,5,-0.30,2290705,2321,29.63,994,994,975,1292,696,994,986.95,0.17,0,-682,1000,997,994,991,988,995,989,245,298,500,690,1,1,49045134,486,4.72,1.20,12,0.00,210.00,826.00,1360,20240813,-27.13,947,20241115,4.65,1360,-27.13,20240813,947,4.65,20241115,1360,-27.13,20240813,947,4.65,20241115,0.10,N,263920,500,245 억,,82994,N,N,0,N,00,N +20241129,101155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,-2,5,-0.20,2014502,2042,26.07,994,994,975,1292,696,994,986.53,0.17,0,-602,1000,997,994,991,988,995,989,245,298,500,690,1,1,49045134,487,4.72,1.20,12,0.00,210.00,826.00,1360,20240813,-27.06,947,20241115,4.75,1360,-27.06,20240813,947,4.75,20241115,1360,-27.06,20240813,947,4.75,20241115,0.10,N,263920,500,245 억,,82994,N,N,0,N,00,N +20241129,091200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,994,0,3,0.00,88851,90,1.15,994,994,981,1292,696,994,987.23,0.17,0,-31,1000,997,994,991,988,995,989,245,298,500,690,1,1,49045134,488,4.73,1.20,12,0.00,210.00,826.00,1360,20240813,-26.91,947,20241115,4.96,1360,-26.91,20240813,947,4.96,20241115,1360,-26.91,20240813,947,4.96,20241115,0.10,N,263920,500,245 억,,82994,N,N,0,N,00,N 20241128,161144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,994,-2,5,-0.20,7789166,7834,74.82,996,997,991,1294,698,996,994.28,0.17,0,-816,1023,1009,991,977,959,1000,968,245,298,500,690,1,1,49045134,488,4.73,1.20,12,0.02,210.00,826.00,1360,20240813,-26.91,947,20241115,4.96,1360,-26.91,20240813,947,4.96,20241115,1360,-26.91,20240813,947,4.96,20241115,0.10,N,263920,500,245 억,,83768,N,N,0,N,00,N 20241128,151206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,994,-2,5,-0.20,7789166,7834,74.82,996,997,991,1294,698,996,994.28,0.17,0,-816,1023,1009,991,977,959,1000,968,245,298,500,690,1,1,49045134,488,4.73,1.20,12,0.02,210.00,826.00,1360,20240813,-26.91,947,20241115,4.96,1360,-26.91,20240813,947,4.96,20241115,1360,-26.91,20240813,947,4.96,20241115,0.10,N,263920,500,245 억,,83768,N,N,0,N,00,N 20241128,141203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,996,0,3,0.00,6839569,6876,65.67,996,997,991,1294,698,996,994.70,0.17,0,-782,1023,1009,991,977,959,1000,968,245,298,500,690,1,1,49045134,488,4.74,1.21,12,0.01,210.00,826.00,1360,20240813,-26.76,947,20241115,5.17,1360,-26.76,20240813,947,5.17,20241115,1360,-26.76,20240813,947,5.17,20241115,0.10,N,263920,500,245 억,,83768,N,N,0,N,00,N diff --git a/264450/price/prices-20241101.csv b/264450/price/prices-20241101.csv index 8f5106be8510..3533934ea41e 100644 --- a/264450/price/prices-20241101.csv +++ b/264450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161146,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8170,-330,5,-3.88,106736930,12915,285.92,8400,8480,8170,11050,5950,8500,8264.86,3.27,0,-3141,8620,8560,8490,8430,8360,8525,8395,51,2550,500,6120,10,1,9945589,813,4.85,0.76,12,0.13,1685.00,10742.00,12933,20240227,-36.83,8093,20240909,0.95,12933,-36.83,20240227,8093,0.95,20240909,19400,-57.89,20240227,8150,0.25,20241115,3.33,N,264450,500,51 억,,325389,N,N,1,N,00,N +20241129,151201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8240,-260,5,-3.06,91458960,11045,244.52,8400,8480,8180,11050,5950,8500,8280.58,3.27,0,-3136,8620,8560,8490,8430,8360,8525,8395,51,2550,500,6120,10,1,9945589,820,4.89,0.77,12,0.11,1685.00,10742.00,12933,20240227,-36.29,8093,20240909,1.82,12933,-36.29,20240227,8093,1.82,20240909,19400,-57.53,20240227,8150,1.10,20241115,3.33,N,264450,500,51 억,,325389,N,N,12,N,00,N +20241129,141203,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8240,-260,5,-3.06,83684420,10099,223.58,8400,8480,8180,11050,5950,8500,8286.41,3.27,0,-2930,8620,8560,8490,8430,8360,8525,8395,51,2550,500,6120,10,1,9945589,820,4.89,0.77,12,0.10,1685.00,10742.00,12933,20240227,-36.29,8093,20240909,1.82,12933,-36.29,20240227,8093,1.82,20240909,19400,-57.53,20240227,8150,1.10,20241115,3.33,N,264450,500,51 억,,325389,N,N,12,N,00,N +20241129,131158,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8260,-240,5,-2.82,81201430,9798,216.91,8400,8480,8180,11050,5950,8500,8287.55,3.27,0,-2903,8620,8560,8490,8430,8360,8525,8395,51,2550,500,6120,10,1,9945589,822,4.90,0.77,12,0.10,1685.00,10742.00,12933,20240227,-36.13,8093,20240909,2.06,12933,-36.13,20240227,8093,2.06,20240909,19400,-57.42,20240227,8150,1.35,20241115,3.33,N,264450,500,51 억,,325389,N,N,12,N,00,N +20241129,121202,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8210,-290,5,-3.41,78653820,9489,210.07,8400,8480,8180,11050,5950,8500,8288.95,3.27,0,-2898,8620,8560,8490,8430,8360,8525,8395,51,2550,500,6120,10,1,9945589,817,4.87,0.76,12,0.10,1685.00,10742.00,12933,20240227,-36.52,8093,20240909,1.45,12933,-36.52,20240227,8093,1.45,20240909,19400,-57.68,20240227,8150,0.74,20241115,3.33,N,264450,500,51 억,,325389,N,N,12,N,00,N +20241129,111203,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8260,-240,5,-2.82,77534680,9353,207.06,8400,8480,8180,11050,5950,8500,8289.82,3.27,0,-2877,8620,8560,8490,8430,8360,8525,8395,51,2550,500,6120,10,1,9945589,822,4.90,0.77,12,0.09,1685.00,10742.00,12933,20240227,-36.13,8093,20240909,2.06,12933,-36.13,20240227,8093,2.06,20240909,19400,-57.42,20240227,8150,1.35,20241115,3.33,N,264450,500,51 억,,325389,N,N,12,N,00,N +20241129,101155,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8260,-240,5,-2.82,76370740,9212,203.94,8400,8480,8180,11050,5950,8500,8290.35,3.27,0,-2858,8620,8560,8490,8430,8360,8525,8395,51,2550,500,6120,10,1,9945589,822,4.90,0.77,12,0.09,1685.00,10742.00,12933,20240227,-36.13,8093,20240909,2.06,12933,-36.13,20240227,8093,2.06,20240909,19400,-57.42,20240227,8150,1.35,20241115,3.33,N,264450,500,51 억,,325389,N,N,12,N,00,N +20241129,091200,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8400,-100,5,-1.18,27332570,3261,72.19,8400,8480,8310,11050,5950,8500,8381.65,3.27,0,-166,8620,8560,8490,8430,8360,8525,8395,51,2550,500,6120,10,1,9945589,835,4.99,0.78,12,0.03,1685.00,10742.00,12933,20240227,-35.05,8093,20240909,3.79,12933,-35.05,20240227,8093,3.79,20240909,19400,-56.70,20240227,8150,3.07,20241115,3.33,N,264450,500,51 억,,325389,N,N,12,N,00,N 20241128,161144,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,30,2,0.35,38189810,4511,125.76,8550,8550,8420,11010,5930,8470,8465.93,3.28,0,-669,8583,8526,8443,8386,8303,8485,8345,51,2540,500,6090,10,1,9945589,845,5.04,0.79,12,0.05,1685.00,10742.00,12933,20240227,-34.28,8093,20240909,5.03,12933,-34.28,20240227,8093,5.03,20240909,19400,-56.19,20240227,8150,4.29,20241115,3.35,N,264450,500,51 억,,326058,N,N,12,N,00,N 20241128,151207,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,-20,5,-0.24,36308240,4289,119.57,8550,8550,8420,11010,5930,8470,8465.43,3.28,0,-629,8583,8526,8443,8386,8303,8485,8345,51,2540,500,6090,10,1,9945589,840,5.01,0.79,12,0.04,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.35,N,264450,500,51 억,,326058,N,N,6,N,00,N 20241128,141203,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,-20,5,-0.24,35506850,4194,116.92,8550,8550,8420,11010,5930,8470,8466.11,3.28,0,-625,8583,8526,8443,8386,8303,8485,8345,51,2540,500,6090,10,1,9945589,840,5.01,0.79,12,0.04,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.35,N,264450,500,51 억,,326058,N,N,6,N,00,N diff --git a/264660/price/prices-20241101.csv b/264660/price/prices-20241101.csv index a3423a4a89b3..f735f5d1765b 100644 --- a/264660/price/prices-20241101.csv +++ b/264660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9880,-270,5,-2.66,333621250,33517,897.62,10150,10150,9870,13190,7110,10150,9954.06,1.67,0,-14621,10410,10280,10150,10020,9890,10345,10085,48,3040,500,6490,10,1,9627896,951,7.04,0.80,12,0.35,1403.00,12288.00,20400,20240430,-51.57,9680,20241112,2.07,20400,-51.57,20240430,9680,2.07,20241112,20400,-51.57,20240430,9680,2.07,20241112,2.35,N,264660,500,48 억,,160333,N,N,2,N,00,N +20241129,151202,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9920,-230,5,-2.27,326987710,32846,879.65,10150,10150,9870,13190,7110,10150,9955.18,1.67,0,-14398,10410,10280,10150,10020,9890,10345,10085,48,3040,500,6490,10,1,9627896,955,7.07,0.81,12,0.34,1403.00,12288.00,20400,20240430,-51.37,9680,20241112,2.48,20400,-51.37,20240430,9680,2.48,20241112,20400,-51.37,20240430,9680,2.48,20241112,2.35,N,264660,500,48 억,,160333,N,N,9,N,00,N +20241129,141204,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9970,-180,5,-1.77,287932380,28908,774.18,10150,10150,9870,13190,7110,10150,9960.30,1.67,0,-12929,10410,10280,10150,10020,9890,10345,10085,48,3040,500,6490,10,1,9627896,960,7.11,0.81,12,0.30,1403.00,12288.00,20400,20240430,-51.13,9680,20241112,3.00,20400,-51.13,20240430,9680,3.00,20241112,20400,-51.13,20240430,9680,3.00,20241112,2.35,N,264660,500,48 억,,160333,N,N,9,N,00,N +20241129,131159,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9970,-180,5,-1.77,281589430,28271,757.12,10150,10150,9870,13190,7110,10150,9960.36,1.67,0,-12991,10410,10280,10150,10020,9890,10345,10085,48,3040,500,6490,10,1,9627896,960,7.11,0.81,12,0.29,1403.00,12288.00,20400,20240430,-51.13,9680,20241112,3.00,20400,-51.13,20240430,9680,3.00,20241112,20400,-51.13,20240430,9680,3.00,20241112,2.35,N,264660,500,48 억,,160333,N,N,9,N,00,N +20241129,121202,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9960,-190,5,-1.87,278679080,27979,749.30,10150,10150,9870,13190,7110,10150,9960.29,1.67,0,-12989,10410,10280,10150,10020,9890,10345,10085,48,3040,500,6490,10,1,9627896,959,7.10,0.81,12,0.29,1403.00,12288.00,20400,20240430,-51.18,9680,20241112,2.89,20400,-51.18,20240430,9680,2.89,20241112,20400,-51.18,20240430,9680,2.89,20241112,2.35,N,264660,500,48 억,,160333,N,N,9,N,00,N +20241129,111203,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9900,-250,5,-2.46,267417490,26841,718.83,10150,10150,9900,13190,7110,10150,9963.02,1.67,0,-12503,10410,10280,10150,10020,9890,10345,10085,48,3040,500,6490,10,1,9627896,953,7.06,0.81,12,0.28,1403.00,12288.00,20400,20240430,-51.47,9680,20241112,2.27,20400,-51.47,20240430,9680,2.27,20241112,20400,-51.47,20240430,9680,2.27,20241112,2.35,N,264660,500,48 억,,160333,N,N,9,N,00,N +20241129,101156,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9940,-210,5,-2.07,187402350,18802,503.54,10150,10150,9900,13190,7110,10150,9967.15,1.67,0,-11297,10410,10280,10150,10020,9890,10345,10085,48,3040,500,6490,10,1,9627896,957,7.08,0.81,12,0.20,1403.00,12288.00,20400,20240430,-51.27,9680,20241112,2.69,20400,-51.27,20240430,9680,2.69,20241112,20400,-51.27,20240430,9680,2.69,20241112,2.35,N,264660,500,48 억,,160333,N,N,9,N,00,N +20241129,091201,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9960,-190,5,-1.87,32005370,3198,85.65,10150,10150,9960,13190,7110,10150,10007.93,1.67,0,-3066,10410,10280,10150,10020,9890,10345,10085,48,3040,500,6490,10,1,9627896,959,7.10,0.81,12,0.03,1403.00,12288.00,20400,20240430,-51.18,9680,20241112,2.89,20400,-51.18,20240430,9680,2.89,20241112,20400,-51.18,20240430,9680,2.89,20241112,2.35,N,264660,500,48 억,,160333,N,N,9,N,00,N 20241128,161144,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10150,40,2,0.40,37579490,3718,26.33,10020,10280,10020,13140,7080,10110,10107.45,1.68,0,-1519,10636,10372,10186,9922,9736,10280,9830,48,3030,500,6470,10,1,9627896,977,7.23,0.83,12,0.04,1403.00,12288.00,20400,20240430,-50.25,9680,20241112,4.86,20400,-50.25,20240430,9680,4.86,20241112,20400,-50.25,20240430,9680,4.86,20241112,2.37,N,264660,500,48 억,,161848,N,N,9,N,00,N 20241128,151207,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10140,30,2,0.30,32545540,3222,22.82,10020,10280,10020,13140,7080,10110,10101.04,1.68,0,-1408,10636,10372,10186,9922,9736,10280,9830,48,3030,500,6470,10,1,9627896,976,7.23,0.83,12,0.03,1403.00,12288.00,20400,20240430,-50.29,9680,20241112,4.75,20400,-50.29,20240430,9680,4.75,20241112,20400,-50.29,20240430,9680,4.75,20241112,2.37,N,264660,500,48 억,,161848,N,N,0,N,00,N 20241128,141203,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10140,30,2,0.30,29955110,2966,21.00,10020,10280,10020,13140,7080,10110,10099.50,1.68,0,-1307,10636,10372,10186,9922,9736,10280,9830,48,3030,500,6470,10,1,9627896,976,7.23,0.83,12,0.03,1403.00,12288.00,20400,20240430,-50.29,9680,20241112,4.75,20400,-50.29,20240430,9680,4.75,20241112,20400,-50.29,20240430,9680,4.75,20241112,2.37,N,264660,500,48 억,,161848,N,N,0,N,00,N diff --git a/264850/price/prices-20241101.csv b/264850/price/prices-20241101.csv index 8e0d19bd14c4..7299fa010896 100644 --- a/264850/price/prices-20241101.csv +++ b/264850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161147,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4655,-185,5,-3.82,1391870560,295641,96.27,4835,4845,4610,6290,3390,4840,4707.76,0.77,0,-8231,5020,4930,4855,4765,4690,4892,4727,30,1450,100,3000,5,1,30294612,1410,27.71,2.96,12,0.98,168.00,1570.00,9240,20240216,-49.62,3765,20231206,23.64,9240,-49.62,20240216,3960,17.55,20240104,9240,-49.62,20240216,3765,23.64,20231206,3.39,N,264850,100,30 억,,234013,N,N,0,N,00,N +20241129,151202,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4670,-170,5,-3.51,1338844115,284270,92.57,4835,4845,4610,6290,3390,4840,4709.44,0.77,0,-10992,5020,4930,4855,4765,4690,4892,4727,30,1450,100,3000,5,1,30294612,1415,27.80,2.97,12,0.94,168.00,1570.00,9240,20240216,-49.46,3765,20231206,24.04,9240,-49.46,20240216,3960,17.93,20240104,9240,-49.46,20240216,3765,24.04,20231206,3.39,N,264850,100,30 억,,234013,N,N,0,N,00,N +20241129,141204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4760,-80,5,-1.65,1163275595,246835,80.38,4835,4845,4610,6290,3390,4840,4712.40,0.77,0,-15670,5020,4930,4855,4765,4690,4892,4727,30,1450,100,3000,5,1,30294612,1442,28.33,3.03,12,0.81,168.00,1570.00,9240,20240216,-48.48,3765,20231206,26.43,9240,-48.48,20240216,3960,20.20,20240104,9240,-48.48,20240216,3765,26.43,20231206,3.39,N,264850,100,30 억,,234013,N,N,0,N,00,N +20241129,131159,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4710,-130,5,-2.69,981266940,208469,67.88,4835,4845,4610,6290,3390,4840,4706.57,0.77,0,-17494,5020,4930,4855,4765,4690,4892,4727,30,1450,100,3000,5,1,30294612,1427,28.04,3.00,12,0.69,168.00,1570.00,9240,20240216,-49.03,3765,20231206,25.10,9240,-49.03,20240216,3960,18.94,20240104,9240,-49.03,20240216,3765,25.10,20231206,3.39,N,264850,100,30 억,,234013,N,N,0,N,00,N +20241129,121202,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4655,-185,5,-3.82,899376370,190988,62.19,4835,4845,4610,6290,3390,4840,4708.59,0.77,0,-21874,5020,4930,4855,4765,4690,4892,4727,30,1450,100,3000,5,1,30294612,1410,27.71,2.96,12,0.63,168.00,1570.00,9240,20240216,-49.62,3765,20231206,23.64,9240,-49.62,20240216,3960,17.55,20240104,9240,-49.62,20240216,3765,23.64,20231206,3.39,N,264850,100,30 억,,234013,N,N,0,N,00,N +20241129,111204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4680,-160,5,-3.31,671551195,142035,46.25,4835,4845,4650,6290,3390,4840,4727.51,0.77,0,-25172,5020,4930,4855,4765,4690,4892,4727,30,1450,100,3000,5,1,30294612,1418,27.86,2.98,12,0.47,168.00,1570.00,9240,20240216,-49.35,3765,20231206,24.30,9240,-49.35,20240216,3960,18.18,20240104,9240,-49.35,20240216,3765,24.30,20231206,3.39,N,264850,100,30 억,,234013,N,N,0,N,00,N +20241129,101156,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4700,-140,5,-2.89,596452220,126036,41.04,4835,4845,4650,6290,3390,4840,4731.79,0.77,0,-19014,5020,4930,4855,4765,4690,4892,4727,30,1450,100,3000,5,1,30294612,1424,27.98,2.99,12,0.42,168.00,1570.00,9240,20240216,-49.13,3765,20231206,24.83,9240,-49.13,20240216,3960,18.69,20240104,9240,-49.13,20240216,3765,24.83,20231206,3.39,N,264850,100,30 억,,234013,N,N,0,N,00,N +20241129,091201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4760,-80,5,-1.65,182831995,38157,12.43,4835,4845,4755,6290,3390,4840,4790.67,0.77,0,-17507,5020,4930,4855,4765,4690,4892,4727,30,1450,100,3000,5,1,30294612,1442,28.33,3.03,12,0.13,168.00,1570.00,9240,20240216,-48.48,3765,20231206,26.43,9240,-48.48,20240216,3960,20.20,20240104,9240,-48.48,20240216,3765,26.43,20231206,3.39,N,264850,100,30 억,,234013,N,N,0,N,00,N 20241128,161145,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4840,-100,5,-2.02,1480686425,305680,48.42,4895,4945,4780,6420,3460,4940,4843.67,0.99,0,-65568,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1466,28.81,3.08,12,1.01,168.00,1570.00,9240,20240216,-47.62,3765,20231206,28.55,9240,-47.62,20240216,3960,22.22,20240104,9240,-47.62,20240216,3765,28.55,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N 20241128,151207,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4865,-75,5,-1.52,1417673155,292682,46.36,4895,4945,4780,6420,3460,4940,4843.48,0.99,0,-68416,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1474,28.96,3.10,12,0.97,168.00,1570.00,9240,20240216,-47.35,3765,20231206,29.22,9240,-47.35,20240216,3960,22.85,20240104,9240,-47.35,20240216,3765,29.22,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N 20241128,141204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4825,-115,5,-2.33,1320716780,272692,43.19,4895,4945,4780,6420,3460,4940,4842.98,0.99,0,-69670,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1462,28.72,3.07,12,0.90,168.00,1570.00,9240,20240216,-47.78,3765,20231206,28.15,9240,-47.78,20240216,3960,21.84,20240104,9240,-47.78,20240216,3765,28.15,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N diff --git a/264900/price/prices-20241101.csv b/264900/price/prices-20241101.csv index 1c995cf28f4a..c13460aba8be 100644 --- a/264900/price/prices-20241101.csv +++ b/264900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8030,-10,5,-0.12,217637760,27190,114.99,8040,8070,7980,10450,5630,8040,8004.27,2.51,0,-10578,8133,8086,8053,8006,7973,8070,7990,25,2410,200,5460,10,1,12523850,1006,4.55,0.51,12,0.22,1764.00,15748.00,13230,20240611,-39.30,7850,20241115,2.29,13230,-39.30,20240611,7850,2.29,20241115,13230,-39.30,20240611,7850,2.29,20241115,1.36,N,264900,200,25 억,,314111,N,N,1,N,00,N +20241129,151202,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8000,-40,5,-0.50,194253550,24264,102.62,8040,8070,7980,10450,5630,8040,8005.83,2.51,0,-10219,8133,8086,8053,8006,7973,8070,7990,25,2410,200,5460,10,1,12523850,1002,4.54,0.51,12,0.19,1764.00,15748.00,13230,20240611,-39.53,7850,20241115,1.91,13230,-39.53,20240611,7850,1.91,20241115,13230,-39.53,20240611,7850,1.91,20241115,1.36,N,264900,200,25 억,,314111,N,N,1,N,00,N +20241129,141204,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8030,-10,5,-0.12,154920900,19351,81.84,8040,8070,7980,10450,5630,8040,8005.83,2.51,0,-9231,8133,8086,8053,8006,7973,8070,7990,25,2410,200,5460,10,1,12523850,1006,4.55,0.51,12,0.15,1764.00,15748.00,13230,20240611,-39.30,7850,20241115,2.29,13230,-39.30,20240611,7850,2.29,20241115,13230,-39.30,20240611,7850,2.29,20241115,1.36,N,264900,200,25 억,,314111,N,N,1,N,00,N +20241129,131159,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8020,-20,5,-0.25,139919250,17487,73.96,8040,8050,7980,10450,5630,8040,8001.33,2.51,0,-8787,8133,8086,8053,8006,7973,8070,7990,25,2410,200,5460,10,1,12523850,1004,4.55,0.51,12,0.14,1764.00,15748.00,13230,20240611,-39.38,7850,20241115,2.17,13230,-39.38,20240611,7850,2.17,20241115,13230,-39.38,20240611,7850,2.17,20241115,1.36,N,264900,200,25 억,,314111,N,N,1,N,00,N +20241129,121203,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8020,-20,5,-0.25,131158160,16391,69.32,8040,8050,7980,10450,5630,8040,8001.84,2.51,0,-8934,8133,8086,8053,8006,7973,8070,7990,25,2410,200,5460,10,1,12523850,1004,4.55,0.51,12,0.13,1764.00,15748.00,13230,20240611,-39.38,7850,20241115,2.17,13230,-39.38,20240611,7850,2.17,20241115,13230,-39.38,20240611,7850,2.17,20241115,1.36,N,264900,200,25 억,,314111,N,N,1,N,00,N +20241129,111204,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7990,-50,5,-0.62,124917940,15612,66.03,8040,8050,7980,10450,5630,8040,8001.41,2.51,0,-8900,8133,8086,8053,8006,7973,8070,7990,25,2410,200,5460,10,1,12523850,1001,4.53,0.51,12,0.12,1764.00,15748.00,13230,20240611,-39.61,7850,20241115,1.78,13230,-39.61,20240611,7850,1.78,20241115,13230,-39.61,20240611,7850,1.78,20241115,1.36,N,264900,200,25 억,,314111,N,N,1,N,00,N +20241129,101156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7980,-60,5,-0.75,115674930,14455,61.13,8040,8050,7980,10450,5630,8040,8002.42,2.51,0,-8626,8133,8086,8053,8006,7973,8070,7990,25,2410,200,5460,10,1,12523850,999,4.52,0.51,12,0.12,1764.00,15748.00,13230,20240611,-39.68,7850,20241115,1.66,13230,-39.68,20240611,7850,1.66,20241115,13230,-39.68,20240611,7850,1.66,20241115,1.36,N,264900,200,25 억,,314111,N,N,1,N,00,N +20241129,091201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8000,-40,5,-0.50,73016410,9117,38.56,8040,8050,7990,10450,5630,8040,8008.82,2.51,0,-7013,8133,8086,8053,8006,7973,8070,7990,25,2410,200,5460,10,1,12523850,1002,4.54,0.51,12,0.07,1764.00,15748.00,13230,20240611,-39.53,7850,20241115,1.91,13230,-39.53,20240611,7850,1.91,20241115,13230,-39.53,20240611,7850,1.91,20241115,1.36,N,264900,200,25 억,,314111,N,N,1,N,00,N 20241128,161145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8040,0,3,0.00,182212360,22591,27.23,8080,8100,8020,10450,5630,8040,8066.05,2.47,0,5251,8153,8096,8063,8006,7973,8080,7990,25,2410,200,5460,10,1,12523850,1007,4.56,0.51,12,0.18,1764.00,15748.00,13230,20240611,-39.23,7850,20241115,2.42,13230,-39.23,20240611,7850,2.42,20241115,13230,-39.23,20240611,7850,2.42,20241115,1.31,N,264900,200,25 억,,309842,N,N,1,N,00,N 20241128,151207,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8040,0,3,0.00,166627630,20652,24.89,8080,8100,8030,10450,5630,8040,8068.35,2.47,0,4515,8153,8096,8063,8006,7973,8080,7990,25,2410,200,5460,10,1,12523850,1007,4.56,0.51,12,0.16,1764.00,15748.00,13230,20240611,-39.23,7850,20241115,2.42,13230,-39.23,20240611,7850,2.42,20241115,13230,-39.23,20240611,7850,2.42,20241115,1.31,N,264900,200,25 억,,309842,N,N,0,N,00,N 20241128,141204,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8060,20,2,0.25,141140240,17482,21.07,8080,8100,8040,10450,5630,8040,8073.46,2.47,0,4515,8153,8096,8063,8006,7973,8080,7990,25,2410,200,5460,10,1,12523850,1009,4.57,0.51,12,0.14,1764.00,15748.00,13230,20240611,-39.08,7850,20241115,2.68,13230,-39.08,20240611,7850,2.68,20241115,13230,-39.08,20240611,7850,2.68,20241115,1.31,N,264900,200,25 억,,309842,N,N,0,N,00,N diff --git a/265520/price/prices-20241101.csv b/265520/price/prices-20241101.csv index 9e2f9e926a88..d4578daa79fe 100644 --- a/265520/price/prices-20241101.csv +++ b/265520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161148,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15680,-450,5,-2.79,2001524150,126537,196.16,16080,16130,15650,20950,11300,16130,15817.80,12.27,0,-4801,16430,16280,16150,16000,15870,16270,15990,76,4820,500,11290,10,1,15281421,2396,3.99,0.73,12,0.83,3929.00,21441.00,36300,20240503,-56.80,15510,20241119,1.10,36300,-56.80,20240503,15510,1.10,20241119,36300,-56.80,20240503,15510,1.10,20241119,3.37,N,265520,500,76 억,,1875334,N,N,4176,N,00,N +20241129,151203,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15720,-410,5,-2.54,1870996640,118222,183.27,16080,16130,15650,20950,11300,16130,15826.13,12.27,0,-3740,16430,16280,16150,16000,15870,16270,15990,76,4820,500,11290,10,1,15281421,2402,4.00,0.73,12,0.77,3929.00,21441.00,36300,20240503,-56.69,15510,20241119,1.35,36300,-56.69,20240503,15510,1.35,20241119,36300,-56.69,20240503,15510,1.35,20241119,3.37,N,265520,500,76 억,,1875334,N,N,10,N,00,N +20241129,141205,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15870,-260,5,-1.61,1647366160,104038,161.28,16080,16130,15650,20950,11300,16130,15834.27,12.27,0,-2742,16430,16280,16150,16000,15870,16270,15990,76,4820,500,11290,10,1,15281421,2425,4.04,0.74,12,0.68,3929.00,21441.00,36300,20240503,-56.28,15510,20241119,2.32,36300,-56.28,20240503,15510,2.32,20241119,36300,-56.28,20240503,15510,2.32,20241119,3.37,N,265520,500,76 억,,1875334,N,N,10,N,00,N +20241129,131200,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15980,-150,5,-0.93,1498297450,94683,146.78,16080,16130,15650,20950,11300,16130,15824.36,12.27,0,-2450,16430,16280,16150,16000,15870,16270,15990,76,4820,500,11290,10,1,15281421,2442,4.07,0.75,12,0.62,3929.00,21441.00,36300,20240503,-55.98,15510,20241119,3.03,36300,-55.98,20240503,15510,3.03,20241119,36300,-55.98,20240503,15510,3.03,20241119,3.37,N,265520,500,76 억,,1875334,N,N,10,N,00,N +20241129,121203,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15810,-320,5,-1.98,1286779220,81420,126.22,16080,16130,15650,20950,11300,16130,15804.22,12.27,0,-6673,16430,16280,16150,16000,15870,16270,15990,76,4820,500,11290,10,1,15281421,2416,4.02,0.74,12,0.53,3929.00,21441.00,36300,20240503,-56.45,15510,20241119,1.93,36300,-56.45,20240503,15510,1.93,20241119,36300,-56.45,20240503,15510,1.93,20241119,3.37,N,265520,500,76 억,,1875334,N,N,10,N,00,N +20241129,111204,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15770,-360,5,-2.23,950510580,60008,93.03,16080,16130,15700,20950,11300,16130,15839.73,12.27,0,-11431,16430,16280,16150,16000,15870,16270,15990,76,4820,500,11290,10,1,15281421,2410,4.01,0.74,12,0.39,3929.00,21441.00,36300,20240503,-56.56,15510,20241119,1.68,36300,-56.56,20240503,15510,1.68,20241119,36300,-56.56,20240503,15510,1.68,20241119,3.37,N,265520,500,76 억,,1875334,N,N,10,N,00,N +20241129,101157,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15770,-360,5,-2.23,642388070,40439,62.69,16080,16130,15700,20950,11300,16130,15885.36,12.27,0,-5716,16430,16280,16150,16000,15870,16270,15990,76,4820,500,11290,10,1,15281421,2410,4.01,0.74,12,0.26,3929.00,21441.00,36300,20240503,-56.56,15510,20241119,1.68,36300,-56.56,20240503,15510,1.68,20241119,36300,-56.56,20240503,15510,1.68,20241119,3.37,N,265520,500,76 억,,1875334,N,N,10,N,00,N +20241129,091202,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16030,-100,5,-0.62,81071950,5052,7.83,16080,16130,16020,20950,11300,16130,16047.50,12.27,0,-3903,16430,16280,16150,16000,15870,16270,15990,76,4820,500,11290,10,1,15281421,2450,4.08,0.75,12,0.03,3929.00,21441.00,36300,20240503,-55.84,15510,20241119,3.35,36300,-55.84,20240503,15510,3.35,20241119,36300,-55.84,20240503,15510,3.35,20241119,3.37,N,265520,500,76 억,,1875334,N,N,10,N,00,N 20241128,161145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16130,-10,5,-0.06,1038089130,64497,40.25,16130,16300,16020,20950,11300,16140,16094.95,12.19,0,4099,17106,16622,16326,15842,15546,16475,15695,76,4810,500,11290,10,1,15281421,2465,4.11,0.75,12,0.42,3929.00,21441.00,36300,20240503,-55.56,15510,20241119,4.00,36300,-55.56,20240503,15510,4.00,20241119,36300,-55.56,20240503,15510,4.00,20241119,3.37,N,265520,500,76 억,,1862131,N,N,10,N,00,N 20241128,151208,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16130,-10,5,-0.06,1019252590,63329,39.52,16130,16300,16020,20950,11300,16140,16094.43,12.19,0,3991,17106,16622,16326,15842,15546,16475,15695,76,4810,500,11290,10,1,15281421,2465,4.11,0.75,12,0.41,3929.00,21441.00,36300,20240503,-55.56,15510,20241119,4.00,36300,-55.56,20240503,15510,4.00,20241119,36300,-55.56,20240503,15510,4.00,20241119,3.37,N,265520,500,76 억,,1862131,N,N,517,N,00,N 20241128,141204,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16070,-70,5,-0.43,919194140,57114,35.64,16130,16300,16020,20950,11300,16140,16093.87,12.19,0,1822,17106,16622,16326,15842,15546,16475,15695,76,4810,500,11290,10,1,15281421,2456,4.09,0.75,12,0.37,3929.00,21441.00,36300,20240503,-55.73,15510,20241119,3.61,36300,-55.73,20240503,15510,3.61,20241119,36300,-55.73,20240503,15510,3.61,20241119,3.37,N,265520,500,76 억,,1862131,N,N,517,N,00,N diff --git a/265560/price/prices-20241101.csv b/265560/price/prices-20241101.csv index 65852e729248..10d9d6126bb2 100644 --- a/265560/price/prices-20241101.csv +++ b/265560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161148,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,20,2,0.27,141141320,18915,109.41,7450,7730,7200,9680,5220,7450,7461.87,0.00,0,-8509,7690,7570,7330,7210,6970,7630,7270,53,2230,500,5210,10,1,10690180,799,13.11,1.27,12,0.18,570.00,5860.00,11460,20231130,-34.82,6340,20240806,17.82,10410,-28.24,20240102,6340,17.82,20240806,11460,-34.82,20231130,6340,17.82,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241129,151203,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,-130,5,-1.74,130854840,17524,101.37,7450,7730,7200,9680,5220,7450,7467.18,0.00,0,-8396,7690,7570,7330,7210,6970,7630,7270,53,2230,500,5210,10,1,10690180,783,12.84,1.25,12,0.16,570.00,5860.00,11460,20231130,-36.13,6340,20240806,15.46,10410,-29.68,20240102,6340,15.46,20240806,11460,-36.13,20231130,6340,15.46,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241129,141205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7430,-20,5,-0.27,116257430,15531,89.84,7450,7730,7330,9680,5220,7450,7485.51,0.00,0,-8321,7690,7570,7330,7210,6970,7630,7270,53,2230,500,5210,10,1,10690180,794,13.04,1.27,12,0.15,570.00,5860.00,11460,20231130,-35.17,6340,20240806,17.19,10410,-28.63,20240102,6340,17.19,20240806,11460,-35.17,20231130,6340,17.19,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241129,131200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,20,2,0.27,110367300,14740,85.26,7450,7730,7330,9680,5220,7450,7487.61,0.00,0,-7696,7690,7570,7330,7210,6970,7630,7270,53,2230,500,5210,10,1,10690180,799,13.11,1.27,12,0.14,570.00,5860.00,11460,20231130,-34.82,6340,20240806,17.82,10410,-28.24,20240102,6340,17.82,20240806,11460,-34.82,20231130,6340,17.82,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241129,121203,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7450,0,3,0.00,105543350,14093,81.52,7450,7730,7330,9680,5220,7450,7489.06,0.00,0,-7364,7690,7570,7330,7210,6970,7630,7270,53,2230,500,5210,10,1,10690180,796,13.07,1.27,12,0.13,570.00,5860.00,11460,20231130,-34.99,6340,20240806,17.51,10410,-28.43,20240102,6340,17.51,20240806,11460,-34.99,20231130,6340,17.51,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241129,111205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,50,2,0.67,101309650,13526,78.24,7450,7730,7330,9680,5220,7450,7489.99,0.00,0,-7135,7690,7570,7330,7210,6970,7630,7270,53,2230,500,5210,10,1,10690180,802,13.16,1.28,12,0.13,570.00,5860.00,11460,20231130,-34.55,6340,20240806,18.30,10410,-27.95,20240102,6340,18.30,20240806,11460,-34.55,20231130,6340,18.30,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241129,101157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7390,-60,5,-0.81,73607160,9844,56.94,7450,7730,7330,9680,5220,7450,7477.36,0.00,0,-6716,7690,7570,7330,7210,6970,7630,7270,53,2230,500,5210,10,1,10690180,790,12.96,1.26,12,0.09,570.00,5860.00,11460,20231130,-35.51,6340,20240806,16.56,10410,-29.01,20240102,6340,16.56,20240806,11460,-35.51,20231130,6340,16.56,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241129,091202,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,50,2,0.67,25849060,3436,19.88,7450,7730,7430,9680,5220,7450,7523.01,0.00,0,-2052,7690,7570,7330,7210,6970,7630,7270,53,2230,500,5210,10,1,10690180,802,13.16,1.28,12,0.03,570.00,5860.00,11460,20231130,-34.55,6340,20240806,18.30,10410,-27.95,20240102,6340,18.30,20240806,11460,-34.55,20231130,6340,18.30,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N 20241128,161146,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7450,330,2,4.63,122009700,16885,170.31,7130,7450,7090,9250,4990,7120,7224.96,0.00,0,390,7226,7172,7116,7062,7006,7145,7035,53,2130,500,4980,10,1,10690180,796,13.07,1.27,12,0.16,570.00,5860.00,11460,20231130,-34.99,6340,20240806,17.51,10410,-28.43,20240102,6340,17.51,20240806,11460,-34.99,20231130,6340,17.51,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N 20241128,151208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7420,300,2,4.21,110892500,15391,155.25,7130,7430,7090,9250,4990,7120,7205.02,0.00,0,998,7226,7172,7116,7062,7006,7145,7035,53,2130,500,4980,10,1,10690180,793,13.02,1.27,12,0.14,570.00,5860.00,11460,20231130,-35.25,6340,20240806,17.03,10410,-28.72,20240102,6340,17.03,20240806,11460,-35.25,20231130,6340,17.03,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N 20241128,141205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7400,280,2,3.93,99876240,13904,140.25,7130,7400,7090,9250,4990,7120,7183.27,0.00,0,1370,7226,7172,7116,7062,7006,7145,7035,53,2130,500,4980,10,1,10690180,791,12.98,1.26,12,0.13,570.00,5860.00,11460,20231130,-35.43,6340,20240806,16.72,10410,-28.91,20240102,6340,16.72,20240806,11460,-35.43,20231130,6340,16.72,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20241101.csv b/265740/price/prices-20241101.csv index f3162955c2e9..3d35fb1fc890 100644 --- a/265740/price/prices-20241101.csv +++ b/265740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-105,5,-2.13,159419630,32483,262.98,4935,5040,4800,6410,3455,4935,4907.79,0.18,0,-6587,5155,5045,4940,4830,4725,5100,4885,9,1475,100,3550,5,1,8931800,431,11.72,0.71,12,0.36,412.00,6809.00,9790,20240614,-50.66,4660,20241115,3.65,9790,-50.66,20240614,4660,3.65,20241115,9790,-50.66,20240614,4660,3.65,20241115,2.04,N,265740,100,8 억,,16132,N,N,0,N,00,N +20241129,151203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,-100,5,-2.03,156308520,31839,257.76,4935,5040,4800,6410,3455,4935,4909.34,0.18,0,-6324,5155,5045,4940,4830,4725,5100,4885,9,1475,100,3550,5,1,8931800,432,11.74,0.71,12,0.36,412.00,6809.00,9790,20240614,-50.61,4660,20241115,3.76,9790,-50.61,20240614,4660,3.76,20241115,9790,-50.61,20240614,4660,3.76,20241115,2.04,N,265740,100,8 억,,16132,N,N,0,N,00,N +20241129,141205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-35,5,-0.71,135827450,27648,223.83,4935,5040,4800,6410,3455,4935,4912.74,0.18,0,-3959,5155,5045,4940,4830,4725,5100,4885,9,1475,100,3550,5,1,8931800,438,11.89,0.72,12,0.31,412.00,6809.00,9790,20240614,-49.95,4660,20241115,5.15,9790,-49.95,20240614,4660,5.15,20241115,9790,-49.95,20240614,4660,5.15,20241115,2.04,N,265740,100,8 억,,16132,N,N,0,N,00,N +20241129,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-75,5,-1.52,116234835,23619,191.22,4935,5040,4800,6410,3455,4935,4921.24,0.18,0,-2182,5155,5045,4940,4830,4725,5100,4885,9,1475,100,3550,5,1,8931800,434,11.80,0.71,12,0.26,412.00,6809.00,9790,20240614,-50.36,4660,20241115,4.29,9790,-50.36,20240614,4660,4.29,20241115,9790,-50.36,20240614,4660,4.29,20241115,2.04,N,265740,100,8 억,,16132,N,N,0,N,00,N +20241129,121203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-125,5,-2.53,23648655,4902,39.69,4935,4935,4800,6410,3455,4935,4824.29,0.18,0,-2252,5155,5045,4940,4830,4725,5100,4885,9,1475,100,3550,5,1,8931800,430,11.67,0.71,12,0.05,412.00,6809.00,9790,20240614,-50.87,4660,20241115,3.22,9790,-50.87,20240614,4660,3.22,20241115,9790,-50.87,20240614,4660,3.22,20241115,2.04,N,265740,100,8 억,,16132,N,N,0,N,00,N +20241129,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-120,5,-2.43,20649975,4278,34.63,4935,4935,4800,6410,3455,4935,4827.02,0.18,0,-2250,5155,5045,4940,4830,4725,5100,4885,9,1475,100,3550,5,1,8931800,430,11.69,0.71,12,0.05,412.00,6809.00,9790,20240614,-50.82,4660,20241115,3.33,9790,-50.82,20240614,4660,3.33,20241115,9790,-50.82,20240614,4660,3.33,20241115,2.04,N,265740,100,8 억,,16132,N,N,0,N,00,N +20241129,101157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-85,5,-1.72,16388895,3392,27.46,4935,4935,4805,6410,3455,4935,4831.63,0.18,0,-2156,5155,5045,4940,4830,4725,5100,4885,9,1475,100,3550,5,1,8931800,433,11.77,0.71,12,0.04,412.00,6809.00,9790,20240614,-50.46,4660,20241115,4.08,9790,-50.46,20240614,4660,4.08,20241115,9790,-50.46,20240614,4660,4.08,20241115,2.04,N,265740,100,8 억,,16132,N,N,0,N,00,N +20241129,091202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4845,-90,5,-1.82,2886605,593,4.80,4935,4935,4845,6410,3455,4935,4867.80,0.18,0,-491,5155,5045,4940,4830,4725,5100,4885,9,1475,100,3550,5,1,8931800,433,11.76,0.71,12,0.01,412.00,6809.00,9790,20240614,-50.51,4660,20241115,3.97,9790,-50.51,20240614,4660,3.97,20241115,9790,-50.51,20240614,4660,3.97,20241115,2.04,N,265740,100,8 억,,16132,N,N,0,N,00,N 20241128,161146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,60,2,1.23,60214195,12350,159.19,4875,5050,4835,6330,3415,4875,4875.64,0.18,0,73,5171,5022,4941,4792,4711,4982,4752,9,1455,100,3510,5,1,8931800,441,11.98,0.72,12,0.14,412.00,6809.00,9790,20240614,-49.59,4660,20241115,5.90,9790,-49.59,20240614,4660,5.90,20241115,9790,-49.59,20240614,4660,5.90,20241115,1.83,N,265740,100,8 억,,16152,N,N,0,N,00,N 20241128,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,-5,5,-0.10,57198275,11733,151.24,4875,5050,4835,6330,3415,4875,4874.99,0.18,0,19,5171,5022,4941,4792,4711,4982,4752,9,1455,100,3510,5,1,8931800,435,11.82,0.72,12,0.13,412.00,6809.00,9790,20240614,-50.26,4660,20241115,4.51,9790,-50.26,20240614,4660,4.51,20241115,9790,-50.26,20240614,4660,4.51,20241115,1.83,N,265740,100,8 억,,16152,N,N,0,N,00,N 20241128,141205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,-10,5,-0.21,51613645,10587,136.47,4875,5050,4835,6330,3415,4875,4875.19,0.18,0,-152,5171,5022,4941,4792,4711,4982,4752,9,1455,100,3510,5,1,8931800,435,11.81,0.71,12,0.12,412.00,6809.00,9790,20240614,-50.31,4660,20241115,4.40,9790,-50.31,20240614,4660,4.40,20241115,9790,-50.31,20240614,4660,4.40,20241115,1.83,N,265740,100,8 억,,16152,N,N,0,N,00,N diff --git a/266170/price/prices-20241101.csv b/266170/price/prices-20241101.csv index a6794e7f773c..91dfc29581c9 100644 --- a/266170/price/prices-20241101.csv +++ b/266170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161149,57,100.00,KONEX,,,N,N,N,N, ,N,590,-59,5,-9.09,342791,575,4791.67,599,599,589,746,552,649,596.16,5.86,0,0,697,672,625,600,553,649,577,33,97,500,380,1,1,6592267,39,-1.22,-0.34,12,0.01,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,908,-35.02,20240507,357,65.27,20240604,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241129,151204,57,100.00,KONEX,,,N,N,N,N, ,N,589,-60,5,-9.24,341021,572,4766.67,599,599,589,746,552,649,596.19,5.86,0,0,697,672,625,600,553,649,577,33,97,500,380,1,1,6592267,39,-1.22,-0.34,12,0.01,-482.00,-1758.00,908,20240507,-35.13,357,20240604,64.99,908,-35.13,20240507,357,64.99,20240604,908,-35.13,20240507,357,64.99,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241129,141206,57,100.00,KONEX,,,N,N,N,N, ,N,598,-51,5,-7.86,258561,432,3600.00,599,599,598,746,552,649,598.52,5.86,0,0,697,672,625,600,553,649,577,33,97,500,380,1,1,6592267,39,-1.24,-0.34,12,0.01,-482.00,-1758.00,908,20240507,-34.14,357,20240604,67.51,908,-34.14,20240507,357,67.51,20240604,908,-34.14,20240507,357,67.51,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241129,131201,57,100.00,KONEX,,,N,N,N,N, ,N,598,-51,5,-7.86,258561,432,3600.00,599,599,598,746,552,649,598.52,5.86,0,0,697,672,625,600,553,649,577,33,97,500,380,1,1,6592267,39,-1.24,-0.34,12,0.01,-482.00,-1758.00,908,20240507,-34.14,357,20240604,67.51,908,-34.14,20240507,357,67.51,20240604,908,-34.14,20240507,357,67.51,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241129,121204,57,100.00,KONEX,,,N,N,N,N, ,N,598,-51,5,-7.86,258561,432,3600.00,599,599,598,746,552,649,598.52,5.86,0,0,697,672,625,600,553,649,577,33,97,500,380,1,1,6592267,39,-1.24,-0.34,12,0.01,-482.00,-1758.00,908,20240507,-34.14,357,20240604,67.51,908,-34.14,20240507,357,67.51,20240604,908,-34.14,20240507,357,67.51,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241129,111205,57,100.00,KONEX,,,N,N,N,N, ,N,598,-51,5,-7.86,258561,432,3600.00,599,599,598,746,552,649,598.52,5.86,0,0,697,672,625,600,553,649,577,33,97,500,380,1,1,6592267,39,-1.24,-0.34,12,0.01,-482.00,-1758.00,908,20240507,-34.14,357,20240604,67.51,908,-34.14,20240507,357,67.51,20240604,908,-34.14,20240507,357,67.51,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241129,101157,57,100.00,KONEX,,,N,N,N,N, ,N,599,-50,5,-7.70,138921,232,1933.33,599,599,598,746,552,649,598.80,5.86,0,0,697,672,625,600,553,649,577,33,97,500,380,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241129,091203,57,100.00,KONEX,,,N,N,N,N, ,N,599,-50,5,-7.70,87454,146,1216.67,599,599,599,746,552,649,599.00,5.86,0,0,697,672,625,600,553,649,577,33,97,500,380,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241128,161146,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241128,151209,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241128,141205,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20241101.csv b/266350/price/prices-20241101.csv index 2e571fcd881a..5c02713875e8 100644 --- a/266350/price/prices-20241101.csv +++ b/266350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161149,57,100.00,KONEX,,,N,N,N,N, ,N,735,86,2,13.25,501953,907,45350.00,743,743,552,746,552,649,553.42,0.00,0,0,649,649,649,649,649,649,649,39,97,500,380,1,1,7895050,58,18.38,45.94,12,0.01,40.00,16.00,2700,20240628,-72.78,504,20241126,45.83,2700,-72.78,20240628,504,45.83,20241126,2700,-72.78,20240628,504,45.83,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241129,151204,57,100.00,KONEX,,,N,N,N,N, ,N,735,86,2,13.25,501953,907,45350.00,743,743,552,746,552,649,553.42,0.00,0,0,649,649,649,649,649,649,649,39,97,500,380,1,1,7895050,58,18.38,45.94,12,0.01,40.00,16.00,2700,20240628,-72.78,504,20241126,45.83,2700,-72.78,20240628,504,45.83,20241126,2700,-72.78,20240628,504,45.83,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241129,141206,57,100.00,KONEX,,,N,N,N,N, ,N,735,86,2,13.25,501953,907,45350.00,743,743,552,746,552,649,553.42,0.00,0,0,649,649,649,649,649,649,649,39,97,500,380,1,1,7895050,58,18.38,45.94,12,0.01,40.00,16.00,2700,20240628,-72.78,504,20241126,45.83,2700,-72.78,20240628,504,45.83,20241126,2700,-72.78,20240628,504,45.83,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241129,131201,57,100.00,KONEX,,,N,N,N,N, ,N,552,-97,4,-14.95,59255,107,5350.00,743,743,552,746,552,649,553.79,0.00,0,0,649,649,649,649,649,649,649,39,97,500,380,1,1,7895050,44,13.80,34.50,12,0.00,40.00,16.00,2700,20240628,-79.56,504,20241126,9.52,2700,-79.56,20240628,504,9.52,20241126,2700,-79.56,20240628,504,9.52,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241129,121204,57,100.00,KONEX,,,N,N,N,N, ,N,552,-97,4,-14.95,59255,107,5350.00,743,743,552,746,552,649,553.79,0.00,0,0,649,649,649,649,649,649,649,39,97,500,380,1,1,7895050,44,13.80,34.50,12,0.00,40.00,16.00,2700,20240628,-79.56,504,20241126,9.52,2700,-79.56,20240628,504,9.52,20241126,2700,-79.56,20240628,504,9.52,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241129,111206,57,100.00,KONEX,,,N,N,N,N, ,N,552,-97,4,-14.95,59255,107,5350.00,743,743,552,746,552,649,553.79,0.00,0,0,649,649,649,649,649,649,649,39,97,500,380,1,1,7895050,44,13.80,34.50,12,0.00,40.00,16.00,2700,20240628,-79.56,504,20241126,9.52,2700,-79.56,20240628,504,9.52,20241126,2700,-79.56,20240628,504,9.52,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241129,101158,57,100.00,KONEX,,,N,N,N,N, ,N,552,-97,4,-14.95,59255,107,5350.00,743,743,552,746,552,649,553.79,0.00,0,0,649,649,649,649,649,649,649,39,97,500,380,1,1,7895050,44,13.80,34.50,12,0.00,40.00,16.00,2700,20240628,-79.56,504,20241126,9.52,2700,-79.56,20240628,504,9.52,20241126,2700,-79.56,20240628,504,9.52,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241129,091203,57,100.00,KONEX,,,N,N,N,N, ,N,743,94,2,14.48,743,1,50.00,743,743,743,746,552,649,743.00,0.00,0,0,649,649,649,649,649,649,649,39,97,500,380,1,1,7895050,59,18.57,46.44,12,0.00,40.00,16.00,2700,20240628,-72.48,504,20241126,47.42,2700,-72.48,20240628,504,47.42,20241126,2700,-72.48,20240628,504,47.42,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241128,161147,57,100.00,KONEX,,,N,N,N,N, ,N,649,80,2,14.06,1298,2,100.00,649,649,649,654,484,569,649.00,0.00,0,0,581,575,572,566,563,573,564,39,85,500,340,1,1,7895050,51,16.23,40.56,12,0.00,40.00,16.00,2700,20240628,-75.96,504,20241126,28.77,2700,-75.96,20240628,504,28.77,20241126,2700,-75.96,20240628,504,28.77,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241128,151209,57,100.00,KONEX,,,N,N,N,N, ,N,569,0,3,0.00,0,0,0.00,0,0,0,654,484,569,0.00,0.00,0,0,581,575,572,566,563,573,564,39,85,500,340,1,1,7895050,45,14.22,35.56,12,0.00,40.00,16.00,2700,20240628,-78.93,504,20241126,12.90,2700,-78.93,20240628,504,12.90,20241126,2700,-78.93,20240628,504,12.90,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241128,141206,57,100.00,KONEX,,,N,N,N,N, ,N,569,0,3,0.00,0,0,0.00,0,0,0,654,484,569,0.00,0.00,0,0,581,575,572,566,563,573,564,39,85,500,340,1,1,7895050,45,14.22,35.56,12,0.00,40.00,16.00,2700,20240628,-78.93,504,20241126,12.90,2700,-78.93,20240628,504,12.90,20241126,2700,-78.93,20240628,504,12.90,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20241101.csv b/266470/price/prices-20241101.csv index 5185dff17134..996766528fa8 100644 --- a/266470/price/prices-20241101.csv +++ b/266470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161149,57,100.00,KONEX,신저가,,N,N,N,N, ,N,213,0,3,0.00,3548891,15450,233.24,213,244,185,244,182,213,229.70,0.00,0,0,282,247,221,186,160,234,173,101,31,500,120,1,1,20106847,43,-1.37,-2.57,12,0.08,-155.00,-83.00,580,20240712,-63.28,185,20241129,15.14,580,-63.28,20240712,185,15.14,20241129,580,-63.28,20240712,185,15.14,20241129,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241129,151204,57,100.00,KONEX,신저가,,N,N,N,N, ,N,242,29,2,13.62,3471357,15086,227.75,213,244,185,244,182,213,230.10,0.00,0,0,282,247,221,186,160,234,173,101,31,500,120,1,1,20106847,49,-1.56,-2.92,12,0.08,-155.00,-83.00,580,20240712,-58.28,185,20241129,30.81,580,-58.28,20240712,185,30.81,20241129,580,-58.28,20240712,185,30.81,20241129,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241129,141206,57,100.00,KONEX,신저가,,N,N,N,N, ,N,210,-3,5,-1.41,3471115,15085,227.73,213,244,185,244,182,213,230.10,0.00,0,0,282,247,221,186,160,234,173,101,31,500,120,1,1,20106847,42,-1.35,-2.53,12,0.08,-155.00,-83.00,580,20240712,-63.79,185,20241129,13.51,580,-63.79,20240712,185,13.51,20241129,580,-63.79,20240712,185,13.51,20241129,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241129,131201,57,100.00,KONEX,신저가,,N,N,N,N, ,N,211,-2,5,-0.94,687542,3194,48.22,213,239,185,244,182,213,215.26,0.00,0,0,282,247,221,186,160,234,173,101,31,500,120,1,1,20106847,42,-1.36,-2.54,12,0.02,-155.00,-83.00,580,20240712,-63.62,185,20241129,14.05,580,-63.62,20240712,185,14.05,20241129,580,-63.62,20240712,185,14.05,20241129,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241129,121204,57,100.00,KONEX,신저가,,N,N,N,N, ,N,216,3,2,1.41,18373,82,1.24,213,239,185,244,182,213,224.06,0.00,0,0,282,247,221,186,160,234,173,101,31,500,120,1,1,20106847,43,-1.39,-2.60,12,0.00,-155.00,-83.00,580,20240712,-62.76,185,20241129,16.76,580,-62.76,20240712,185,16.76,20241129,580,-62.76,20240712,185,16.76,20241129,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241129,111206,57,100.00,KONEX,신저가,,N,N,N,N, ,N,225,12,2,5.63,17261,77,1.16,213,239,185,244,182,213,224.17,0.00,0,0,282,247,221,186,160,234,173,101,31,500,120,1,1,20106847,45,-1.45,-2.71,12,0.00,-155.00,-83.00,580,20240712,-61.21,185,20241129,21.62,580,-61.21,20240712,185,21.62,20241129,580,-61.21,20240712,185,21.62,20241129,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241129,101158,57,100.00,KONEX,신저가,,N,N,N,N, ,N,228,15,2,7.04,1511,7,0.11,213,239,185,244,182,213,215.86,0.00,0,0,282,247,221,186,160,234,173,101,31,500,120,1,1,20106847,46,-1.47,-2.75,12,0.00,-155.00,-83.00,580,20240712,-60.69,185,20241129,23.24,580,-60.69,20240712,185,23.24,20241129,580,-60.69,20240712,185,23.24,20241129,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241129,091203,57,100.00,KONEX,신저가,,N,N,N,N, ,N,185,-28,5,-13.15,637,3,0.05,213,239,185,244,182,213,212.33,0.00,0,0,282,247,221,186,160,234,173,101,31,500,120,1,1,20106847,37,-1.19,-2.23,12,0.00,-155.00,-83.00,580,20240712,-68.10,185,20241129,0.00,580,-68.10,20240712,185,0.00,20241129,580,-68.10,20240712,185,0.00,20241129,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241128,161147,57,100.00,KONEX,신저가,,N,N,N,N, ,N,213,-12,5,-5.33,1426672,6624,85.46,256,256,195,258,192,225,215.38,0.00,0,0,269,246,227,204,185,258,216,101,33,500,130,1,1,20106847,43,-1.37,-2.57,12,0.03,-155.00,-83.00,580,20240712,-63.28,195,20241128,9.23,580,-63.28,20240712,195,9.23,20241128,580,-63.28,20240712,195,9.23,20241128,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241128,151209,57,100.00,KONEX,신저가,,N,N,N,N, ,N,216,-9,5,-4.00,1235824,5728,73.90,256,256,195,258,192,225,215.75,0.00,0,0,269,246,227,204,185,258,216,101,33,500,130,1,1,20106847,43,-1.39,-2.60,12,0.03,-155.00,-83.00,580,20240712,-62.76,195,20241128,10.77,580,-62.76,20240712,195,10.77,20241128,580,-62.76,20240712,195,10.77,20241128,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241128,141206,57,100.00,KONEX,신저가,,N,N,N,N, ,N,223,-2,5,-0.89,1167957,5422,69.95,256,256,195,258,192,225,215.41,0.00,0,0,269,246,227,204,185,258,216,101,33,500,130,1,1,20106847,45,-1.44,-2.69,12,0.03,-155.00,-83.00,580,20240712,-61.55,195,20241128,14.36,580,-61.55,20240712,195,14.36,20241128,580,-61.55,20240712,195,14.36,20241128,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20241101.csv b/266870/price/prices-20241101.csv index 0a3ac6e7b53e..9408f5ede10f 100644 --- a/266870/price/prices-20241101.csv +++ b/266870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161149,57,100.00,KONEX,,,N,N,N,N, ,N,800,50,2,6.67,800,1,100.00,800,800,800,862,638,750,800.00,0.00,0,0,750,750,750,750,750,750,750,32,112,500,450,1,1,6408680,51,-1.96,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.00,400,20240320,100.00,1000,-20.00,20240112,400,100.00,20240320,1000,-20.00,20240112,400,100.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241129,151205,57,100.00,KONEX,,,N,N,N,N, ,N,800,50,2,6.67,800,1,100.00,800,800,800,862,638,750,800.00,0.00,0,0,750,750,750,750,750,750,750,32,112,500,450,1,1,6408680,51,-1.96,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.00,400,20240320,100.00,1000,-20.00,20240112,400,100.00,20240320,1000,-20.00,20240112,400,100.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241129,141207,57,100.00,KONEX,,,N,N,N,N, ,N,800,50,2,6.67,800,1,100.00,800,800,800,862,638,750,800.00,0.00,0,0,750,750,750,750,750,750,750,32,112,500,450,1,1,6408680,51,-1.96,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.00,400,20240320,100.00,1000,-20.00,20240112,400,100.00,20240320,1000,-20.00,20240112,400,100.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241129,131202,57,100.00,KONEX,,,N,N,N,N, ,N,800,50,2,6.67,800,1,100.00,800,800,800,862,638,750,800.00,0.00,0,0,750,750,750,750,750,750,750,32,112,500,450,1,1,6408680,51,-1.96,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.00,400,20240320,100.00,1000,-20.00,20240112,400,100.00,20240320,1000,-20.00,20240112,400,100.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241129,121205,57,100.00,KONEX,,,N,N,N,N, ,N,800,50,2,6.67,800,1,100.00,800,800,800,862,638,750,800.00,0.00,0,0,750,750,750,750,750,750,750,32,112,500,450,1,1,6408680,51,-1.96,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.00,400,20240320,100.00,1000,-20.00,20240112,400,100.00,20240320,1000,-20.00,20240112,400,100.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241129,111206,57,100.00,KONEX,,,N,N,N,N, ,N,800,50,2,6.67,800,1,100.00,800,800,800,862,638,750,800.00,0.00,0,0,750,750,750,750,750,750,750,32,112,500,450,1,1,6408680,51,-1.96,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.00,400,20240320,100.00,1000,-20.00,20240112,400,100.00,20240320,1000,-20.00,20240112,400,100.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241129,101158,57,100.00,KONEX,,,N,N,N,N, ,N,800,50,2,6.67,800,1,100.00,800,800,800,862,638,750,800.00,0.00,0,0,750,750,750,750,750,750,750,32,112,500,450,1,1,6408680,51,-1.96,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.00,400,20240320,100.00,1000,-20.00,20240112,400,100.00,20240320,1000,-20.00,20240112,400,100.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241129,091204,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,750,750,750,750,750,750,750,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241128,161147,57,100.00,KONEX,,,N,N,N,N, ,N,750,-48,5,-6.02,750,1,100.00,750,750,750,917,679,798,750.00,0.00,0,0,798,798,798,798,798,798,798,32,119,500,470,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241128,151210,57,100.00,KONEX,,,N,N,N,N, ,N,750,-48,5,-6.02,750,1,100.00,750,750,750,917,679,798,750.00,0.00,0,0,798,798,798,798,798,798,798,32,119,500,470,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241128,141206,57,100.00,KONEX,,,N,N,N,N, ,N,750,-48,5,-6.02,750,1,100.00,750,750,750,917,679,798,750.00,0.00,0,0,798,798,798,798,798,798,798,32,119,500,470,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20241101.csv b/267080/price/prices-20241101.csv index 430ffd9d852d..68a6f97719bc 100644 --- a/267080/price/prices-20241101.csv +++ b/267080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161150,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-10,5,-0.40,9439740,4278,473.23,2800,2800,2200,2865,2125,2495,2206.58,0.00,0,0,2691,2592,2401,2302,2111,2497,2207,59,370,500,1490,5,1,11871408,295,-3.23,1.59,12,0.04,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241129,151205,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-10,5,-0.40,9439740,4278,473.23,2800,2800,2200,2865,2125,2495,2206.58,0.00,0,0,2691,2592,2401,2302,2111,2497,2207,59,370,500,1490,5,1,11871408,295,-3.23,1.59,12,0.04,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241129,141207,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-10,5,-0.40,5028880,2277,251.88,2800,2800,2205,2865,2125,2495,2208.56,0.00,0,0,2691,2592,2401,2302,2111,2497,2207,59,370,500,1490,5,1,11871408,295,-3.23,1.59,12,0.02,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241129,131202,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-5,5,-0.20,4429420,2006,221.90,2800,2800,2205,2865,2125,2495,2208.09,0.00,0,0,2691,2592,2401,2302,2111,2497,2207,59,370,500,1490,5,1,11871408,296,-3.24,1.60,12,0.02,-769.00,1558.00,6420,20240117,-61.21,2000,20240927,24.50,6420,-61.21,20240117,2000,24.50,20240927,6420,-61.21,20240117,2000,24.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241129,121205,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-5,5,-0.20,4429420,2006,221.90,2800,2800,2205,2865,2125,2495,2208.09,0.00,0,0,2691,2592,2401,2302,2111,2497,2207,59,370,500,1490,5,1,11871408,296,-3.24,1.60,12,0.02,-769.00,1558.00,6420,20240117,-61.21,2000,20240927,24.50,6420,-61.21,20240117,2000,24.50,20240927,6420,-61.21,20240117,2000,24.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241129,111207,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-5,5,-0.20,4429420,2006,221.90,2800,2800,2205,2865,2125,2495,2208.09,0.00,0,0,2691,2592,2401,2302,2111,2497,2207,59,370,500,1490,5,1,11871408,296,-3.24,1.60,12,0.02,-769.00,1558.00,6420,20240117,-61.21,2000,20240927,24.50,6420,-61.21,20240117,2000,24.50,20240927,6420,-61.21,20240117,2000,24.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241129,101159,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-5,5,-0.20,4421950,2003,221.57,2800,2800,2205,2865,2125,2495,2207.66,0.00,0,0,2691,2592,2401,2302,2111,2497,2207,59,370,500,1490,5,1,11871408,296,-3.24,1.60,12,0.02,-769.00,1558.00,6420,20240117,-61.21,2000,20240927,24.50,6420,-61.21,20240117,2000,24.50,20240927,6420,-61.21,20240117,2000,24.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241129,091204,57,100.00,KONEX,,,N,N,N,N, ,N,2800,305,2,12.22,5600,2,0.22,2800,2800,2800,2865,2125,2495,2800.00,0.00,0,0,2691,2592,2401,2302,2111,2497,2207,59,370,500,1490,5,1,11871408,332,-3.64,1.80,12,0.00,-769.00,1558.00,6420,20240117,-56.39,2000,20240927,40.00,6420,-56.39,20240117,2000,40.00,20240927,6420,-56.39,20240117,2000,40.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241128,161148,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241128,151210,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241128,141206,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20241101.csv b/267250/price/prices-20241101.csv index dc1b10dacce4..94dfd56733b3 100644 --- a/267250/price/prices-20241101.csv +++ b/267250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161150,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77800,-900,5,-1.14,8292122300,106403,104.74,79200,79300,77100,102300,55100,78700,77931.55,21.41,-7980,-19045,80366,79532,78866,78032,77366,79200,77700,814,23600,1000,59810,100,1,78993085,61457,23.24,0.79,12,0.13,3348.00,98960.00,85000,20240801,-8.47,59400,20240419,30.98,85000,-8.47,20240801,59400,30.98,20240419,85000,-8.47,20240801,59400,30.98,20240419,0.04,N,267250,1000,814 억,,16915337,N,N,1751,N,00,N +20241129,151205,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77800,-900,5,-1.14,6615133400,84845,83.52,79200,79300,77100,102300,55100,78700,77967.27,21.41,-7980,-14807,80366,79532,78866,78032,77366,79200,77700,814,23600,1000,59810,100,1,78993085,61457,23.24,0.79,12,0.11,3348.00,98960.00,85000,20240801,-8.47,59400,20240419,30.98,85000,-8.47,20240801,59400,30.98,20240419,85000,-8.47,20240801,59400,30.98,20240419,0.04,N,267250,1000,814 억,,16915337,N,N,310,N,00,N +20241129,141207,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78200,-500,5,-0.64,5497261600,70509,69.41,79200,79300,77100,102300,55100,78700,77965.39,21.41,-7980,-10110,80366,79532,78866,78032,77366,79200,77700,814,23600,1000,59810,100,1,78993085,61773,23.36,0.79,12,0.09,3348.00,98960.00,85000,20240801,-8.00,59400,20240419,31.65,85000,-8.00,20240801,59400,31.65,20240419,85000,-8.00,20240801,59400,31.65,20240419,0.04,N,267250,1000,814 억,,16915337,N,N,310,N,00,N +20241129,131202,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78000,-700,5,-0.89,4739962400,60830,59.88,79200,79300,77100,102300,55100,78700,77921.46,21.41,-7980,-7321,80366,79532,78866,78032,77366,79200,77700,814,23600,1000,59810,100,1,78993085,61615,23.30,0.79,12,0.08,3348.00,98960.00,85000,20240801,-8.24,59400,20240419,31.31,85000,-8.24,20240801,59400,31.31,20240419,85000,-8.24,20240801,59400,31.31,20240419,0.04,N,267250,1000,814 억,,16915337,N,N,310,N,00,N +20241129,121205,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78500,-200,5,-0.25,4244659400,54509,53.66,79200,79300,77100,102300,55100,78700,77870.80,21.41,-7980,-6942,80366,79532,78866,78032,77366,79200,77700,814,23600,1000,59810,100,1,78993085,62010,23.45,0.79,12,0.07,3348.00,98960.00,85000,20240801,-7.65,59400,20240419,32.15,85000,-7.65,20240801,59400,32.15,20240419,85000,-7.65,20240801,59400,32.15,20240419,0.04,N,267250,1000,814 억,,16915337,N,N,310,N,00,N +20241129,111207,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78300,-400,5,-0.51,3589293800,46152,45.43,79200,79300,77100,102300,55100,78700,77771.14,21.41,-7980,-6522,80366,79532,78866,78032,77366,79200,77700,814,23600,1000,59810,100,1,78993085,61852,23.39,0.79,12,0.06,3348.00,98960.00,85000,20240801,-7.88,59400,20240419,31.82,85000,-7.88,20240801,59400,31.82,20240419,85000,-7.88,20240801,59400,31.82,20240419,0.04,N,267250,1000,814 억,,16915337,N,N,310,N,00,N +20241129,101159,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77300,-1400,5,-1.78,2493593700,32082,31.58,79200,79300,77100,102300,55100,78700,77725.63,21.41,-7980,-8651,80366,79532,78866,78032,77366,79200,77700,814,23600,1000,59810,100,1,78993085,61062,23.09,0.78,12,0.04,3348.00,98960.00,85000,20240801,-9.06,59400,20240419,30.13,85000,-9.06,20240801,59400,30.13,20240419,85000,-9.06,20240801,59400,30.13,20240419,0.04,N,267250,1000,814 억,,16915337,N,N,310,N,00,N +20241129,091204,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78000,-700,5,-0.89,635748100,8129,8.00,79200,79300,77700,102300,55100,78700,78207.42,21.41,-7980,-3393,80366,79532,78866,78032,77366,79200,77700,814,23600,1000,59810,100,1,78993085,61615,23.30,0.79,12,0.01,3348.00,98960.00,85000,20240801,-8.24,59400,20240419,31.31,85000,-8.24,20240801,59400,31.31,20240419,85000,-8.24,20240801,59400,31.31,20240419,0.04,N,267250,1000,814 억,,16915337,N,N,310,N,00,N 20241128,161148,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78700,-800,5,-1.01,7997797600,101563,95.82,79700,79700,78200,103300,55700,79500,78747.10,21.45,0,21763,81366,80432,79666,78732,77966,80350,78650,814,23800,1000,60420,100,1,78993085,62168,23.51,0.80,12,0.13,3348.00,98960.00,85000,20240801,-7.41,59400,20240419,32.49,85000,-7.41,20240801,59400,32.49,20240419,85000,-7.41,20240801,59400,32.49,20240419,0.04,N,267250,1000,814 억,,16944904,N,N,310,N,00,N 20241128,151210,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78800,-700,5,-0.88,6922411600,87901,82.93,79700,79700,78200,103300,55700,79500,78752.29,21.45,0,15311,81366,80432,79666,78732,77966,80350,78650,814,23800,1000,60420,100,1,78993085,62247,23.54,0.80,12,0.11,3348.00,98960.00,85000,20240801,-7.29,59400,20240419,32.66,85000,-7.29,20240801,59400,32.66,20240419,85000,-7.29,20240801,59400,32.66,20240419,0.04,N,267250,1000,814 억,,16944904,N,N,1136,N,00,N 20241128,141207,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78800,-700,5,-0.88,5834131700,74084,69.89,79700,79700,78200,103300,55700,79500,78750.13,21.45,0,11336,81366,80432,79666,78732,77966,80350,78650,814,23800,1000,60420,100,1,78993085,62247,23.54,0.80,12,0.09,3348.00,98960.00,85000,20240801,-7.29,59400,20240419,32.66,85000,-7.29,20240801,59400,32.66,20240419,85000,-7.29,20240801,59400,32.66,20240419,0.04,N,267250,1000,814 억,,16944904,N,N,1136,N,00,N diff --git a/267260/price/prices-20241101.csv b/267260/price/prices-20241101.csv index 4151dbb26aeb..d43b7e927538 100644 --- a/267260/price/prices-20241101.csv +++ b/267260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,349500,2500,2,0.72,90379586500,260609,94.92,347000,357000,336000,451000,243000,347000,346793.50,35.89,-4340,23000,367666,357332,349666,339332,331666,353500,335500,1802,104000,5000,249840,500,1,36047135,125985,48.62,11.85,12,0.72,7189.00,29500.00,413500,20241112,-15.48,78800,20231213,343.53,413500,-15.48,20241112,79400,340.18,20240102,413500,-15.48,20241112,78800,343.53,20231213,0.44,N,267260,5000,1802 억,,12938264,N,N,2565,N,00,N +20241129,151206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,349500,2500,2,0.72,81143396500,234178,85.29,347000,357000,336000,451000,243000,347000,346503.03,35.89,-4340,21116,367666,357332,349666,339332,331666,353500,335500,1802,104000,5000,249840,500,1,36047135,125985,48.62,11.85,12,0.65,7189.00,29500.00,413500,20241112,-15.48,78800,20231213,343.53,413500,-15.48,20241112,79400,340.18,20240102,413500,-15.48,20241112,78800,343.53,20231213,0.44,N,267260,5000,1802 억,,12938264,N,N,1743,N,00,N +20241129,141208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,355500,8500,2,2.45,67483794500,195182,71.09,347000,357000,336000,451000,243000,347000,345747.92,35.89,-4340,16112,367666,357332,349666,339332,331666,353500,335500,1802,104000,5000,249840,500,1,36047135,128148,49.45,12.05,12,0.54,7189.00,29500.00,413500,20241112,-14.03,78800,20231213,351.14,413500,-14.03,20241112,79400,347.73,20240102,413500,-14.03,20241112,78800,351.14,20231213,0.44,N,267260,5000,1802 억,,12938264,N,N,1743,N,00,N +20241129,131202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,352000,5000,2,1.44,53251328000,154952,56.44,347000,352000,336000,451000,243000,347000,343662.97,35.89,-4340,11182,367666,357332,349666,339332,331666,353500,335500,1802,104000,5000,249840,500,1,36047135,126886,48.96,11.93,12,0.43,7189.00,29500.00,413500,20241112,-14.87,78800,20231213,346.70,413500,-14.87,20241112,79400,343.32,20240102,413500,-14.87,20241112,78800,346.70,20231213,0.44,N,267260,5000,1802 억,,12938264,N,N,1743,N,00,N +20241129,121206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,347500,500,2,0.14,41780484000,122151,44.49,347000,349500,336000,451000,243000,347000,342038.87,35.89,-4340,8953,367666,357332,349666,339332,331666,353500,335500,1802,104000,5000,249840,500,1,36047135,125264,48.34,11.78,12,0.34,7189.00,29500.00,413500,20241112,-15.96,78800,20231213,340.99,413500,-15.96,20241112,79400,337.66,20240102,413500,-15.96,20241112,78800,340.99,20231213,0.44,N,267260,5000,1802 억,,12938264,N,N,1743,N,00,N +20241129,111207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,343500,-3500,5,-1.01,33828963000,99128,36.10,347000,349000,336000,451000,243000,347000,341264.37,35.89,-4340,3836,367666,357332,349666,339332,331666,353500,335500,1802,104000,5000,249840,500,1,36047135,123822,47.78,11.64,12,0.27,7189.00,29500.00,413500,20241112,-16.93,78800,20231213,335.91,413500,-16.93,20241112,79400,332.62,20240102,413500,-16.93,20241112,78800,335.91,20231213,0.44,N,267260,5000,1802 억,,12938264,N,N,1743,N,00,N +20241129,101159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,339500,-7500,5,-2.16,26087412000,76359,27.81,347000,349000,336000,451000,243000,347000,341640.28,35.89,-4340,-1157,367666,357332,349666,339332,331666,353500,335500,1802,104000,5000,249840,500,1,36047135,122380,47.22,11.51,12,0.21,7189.00,29500.00,413500,20241112,-17.90,78800,20231213,330.84,413500,-17.90,20241112,79400,327.58,20240102,413500,-17.90,20241112,78800,330.84,20231213,0.44,N,267260,5000,1802 억,,12938264,N,N,1743,N,00,N +20241129,091205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,343500,-3500,5,-1.01,8282258500,24229,8.82,347000,347500,339000,451000,243000,347000,341828.40,35.89,-4340,4206,367666,357332,349666,339332,331666,353500,335500,1802,104000,5000,249840,500,1,36047135,123822,47.78,11.64,12,0.07,7189.00,29500.00,413500,20241112,-16.93,78800,20231213,335.91,413500,-16.93,20241112,79400,332.62,20240102,413500,-16.93,20241112,78800,335.91,20231213,0.44,N,267260,5000,1802 억,,12938264,N,N,1743,N,00,N 20241128,161148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,347000,-14500,5,-4.01,94513328500,271343,110.51,358000,360000,342000,469500,253500,361500,348315.60,35.91,0,-10087,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,125084,48.27,11.76,12,0.75,7189.00,29500.00,413500,20241112,-16.08,78800,20231213,340.36,413500,-16.08,20241112,79400,337.03,20240102,413500,-16.08,20241112,78800,340.36,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,1743,N,00,N 20241128,151211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,346000,-15500,5,-4.29,88506944000,254011,103.45,358000,360000,342000,469500,253500,361500,348433.64,35.91,0,-11775,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,124723,48.13,11.73,12,0.70,7189.00,29500.00,413500,20241112,-16.32,78800,20231213,339.09,413500,-16.32,20241112,79400,335.77,20240102,413500,-16.32,20241112,78800,339.09,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N 20241128,141207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,349000,-12500,5,-3.46,78004879000,223725,91.11,358000,360000,342000,469500,253500,361500,348659.87,35.91,0,-4959,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,125805,48.55,11.83,12,0.62,7189.00,29500.00,413500,20241112,-15.60,78800,20231213,342.89,413500,-15.60,20241112,79400,339.55,20240102,413500,-15.60,20241112,78800,342.89,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N diff --git a/267270/price/prices-20241101.csv b/267270/price/prices-20241101.csv index d187ff583315..ff5c9a75c1b0 100644 --- a/267270/price/prices-20241101.csv +++ b/267270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161151,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,61700,-1300,5,-2.06,10318928900,166385,84.72,61900,63000,61100,81900,44100,63000,62019.76,15.23,0,19914,67400,65200,63500,61300,59600,64350,60450,942,18900,5000,45360,100,1,18305586,11295,8.72,0.74,12,0.91,7077.00,83885.00,71000,20240723,-13.10,45100,20240117,36.81,71000,-13.10,20240723,45100,36.81,20240117,71000,-13.10,20240723,45100,36.81,20240117,1.57,N,267270,5000,942 억,,2787916,N,N,2,N,00,N +20241129,151206,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62000,-1000,5,-1.59,9520703800,153466,78.14,61900,63000,61100,81900,44100,63000,62037.80,15.23,0,21471,67400,65200,63500,61300,59600,64350,60450,942,18900,5000,45360,100,1,18305586,11349,8.76,0.74,12,0.84,7077.00,83885.00,71000,20240723,-12.68,45100,20240117,37.47,71000,-12.68,20240723,45100,37.47,20240117,71000,-12.68,20240723,45100,37.47,20240117,1.57,N,267270,5000,942 억,,2787916,N,N,7,N,00,N +20241129,141208,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62500,-500,5,-0.79,6500958800,104602,53.26,61900,63000,61100,81900,44100,63000,62149.38,15.23,0,6886,67400,65200,63500,61300,59600,64350,60450,942,18900,5000,45360,100,1,18305586,11441,8.83,0.75,12,0.57,7077.00,83885.00,71000,20240723,-11.97,45100,20240117,38.58,71000,-11.97,20240723,45100,38.58,20240117,71000,-11.97,20240723,45100,38.58,20240117,1.57,N,267270,5000,942 억,,2787916,N,N,7,N,00,N +20241129,131203,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62600,-400,5,-0.63,5176652900,83459,42.49,61900,62900,61100,81900,44100,63000,62026.17,15.23,0,4712,67400,65200,63500,61300,59600,64350,60450,942,18900,5000,45360,100,1,18305586,11459,8.85,0.75,12,0.46,7077.00,83885.00,71000,20240723,-11.83,45100,20240117,38.80,71000,-11.83,20240723,45100,38.80,20240117,71000,-11.83,20240723,45100,38.80,20240117,1.57,N,267270,5000,942 억,,2787916,N,N,7,N,00,N +20241129,121206,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62000,-1000,5,-1.59,4618791500,74475,37.92,61900,62900,61100,81900,44100,63000,62017.87,15.23,0,5441,67400,65200,63500,61300,59600,64350,60450,942,18900,5000,45360,100,1,18305586,11349,8.76,0.74,12,0.41,7077.00,83885.00,71000,20240723,-12.68,45100,20240117,37.47,71000,-12.68,20240723,45100,37.47,20240117,71000,-12.68,20240723,45100,37.47,20240117,1.57,N,267270,5000,942 억,,2787916,N,N,7,N,00,N +20241129,111208,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62700,-300,5,-0.48,3661535800,59032,30.06,61900,62900,61100,81900,44100,63000,62026.11,15.23,0,6283,67400,65200,63500,61300,59600,64350,60450,942,18900,5000,45360,100,1,18305586,11478,8.86,0.75,12,0.32,7077.00,83885.00,71000,20240723,-11.69,45100,20240117,39.02,71000,-11.69,20240723,45100,39.02,20240117,71000,-11.69,20240723,45100,39.02,20240117,1.57,N,267270,5000,942 억,,2787916,N,N,7,N,00,N +20241129,101200,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62400,-600,5,-0.95,3040343700,49088,24.99,61900,62800,61100,81900,44100,63000,61936.36,15.23,0,9133,67400,65200,63500,61300,59600,64350,60450,942,18900,5000,45360,100,1,18305586,11423,8.82,0.74,12,0.27,7077.00,83885.00,71000,20240723,-12.11,45100,20240117,38.36,71000,-12.11,20240723,45100,38.36,20240117,71000,-12.11,20240723,45100,38.36,20240117,1.57,N,267270,5000,942 억,,2787916,N,N,7,N,00,N +20241129,091205,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62000,-1000,5,-1.59,872009000,14023,7.14,61900,62800,61800,81900,44100,63000,62183.56,15.23,0,352,67400,65200,63500,61300,59600,64350,60450,942,18900,5000,45360,100,1,18305586,11349,8.76,0.74,12,0.08,7077.00,83885.00,71000,20240723,-12.68,45100,20240117,37.47,71000,-12.68,20240723,45100,37.47,20240117,71000,-12.68,20240723,45100,37.47,20240117,1.57,N,267270,5000,942 억,,2787916,N,N,7,N,00,N 20241128,161148,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,63000,-1100,5,-1.72,12363760500,194468,56.26,63900,65700,61800,83300,44900,64100,63580.39,15.28,0,-12533,68233,66166,64933,62866,61633,65550,62250,942,19200,5000,46150,100,1,18305586,11533,8.90,0.75,12,1.06,7077.00,83885.00,71000,20240723,-11.27,45100,20240117,39.69,71000,-11.27,20240723,45100,39.69,20240117,71000,-11.27,20240723,45100,39.69,20240117,1.56,N,267270,5000,942 억,,2797599,N,N,7,N,00,N 20241128,151211,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,63000,-1100,5,-1.72,12032026300,189202,54.74,63900,65700,61800,83300,44900,64100,63593.55,15.28,0,-11556,68233,66166,64933,62866,61633,65550,62250,942,19200,5000,46150,100,1,18305586,11533,8.90,0.75,12,1.03,7077.00,83885.00,71000,20240723,-11.27,45100,20240117,39.69,71000,-11.27,20240723,45100,39.69,20240117,71000,-11.27,20240723,45100,39.69,20240117,1.56,N,267270,5000,942 억,,2797599,N,N,17,N,00,N 20241128,141207,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,63100,-1000,5,-1.56,11325572500,177966,51.49,63900,65700,61800,83300,44900,64100,63638.97,15.28,0,-8064,68233,66166,64933,62866,61633,65550,62250,942,19200,5000,46150,100,1,18305586,11551,8.92,0.75,12,0.97,7077.00,83885.00,71000,20240723,-11.13,45100,20240117,39.91,71000,-11.13,20240723,45100,39.91,20240117,71000,-11.13,20240723,45100,39.91,20240117,1.56,N,267270,5000,942 억,,2797599,N,N,17,N,00,N diff --git a/267290/price/prices-20241101.csv b/267290/price/prices-20241101.csv index c3044bd86a25..1a0b6dda5765 100644 --- a/267290/price/prices-20241101.csv +++ b/267290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161151,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18480,-180,5,-0.96,80735020,4361,130.80,18660,18660,18480,24250,13070,18660,18512.96,5.70,0,-756,18773,18716,18653,18596,18533,18685,18565,147,5590,2500,14180,10,1,5895406,1089,3.56,0.26,12,0.07,5192.00,71357.00,24600,20240604,-24.88,17810,20241114,3.76,24600,-24.88,20240604,17810,3.76,20241114,24600,-24.88,20240604,17810,3.76,20241114,0.71,N,267290,2500,147 억,,335941,N,N,0,N,00,N +20241129,151206,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18500,-160,5,-0.86,69697760,3764,112.90,18660,18660,18480,24250,13070,18660,18516.94,5.70,0,-330,18773,18716,18653,18596,18533,18685,18565,147,5590,2500,14180,10,1,5895406,1091,3.56,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.80,17810,20241114,3.87,24600,-24.80,20240604,17810,3.87,20241114,24600,-24.80,20240604,17810,3.87,20241114,0.71,N,267290,2500,147 억,,335941,N,N,0,N,00,N +20241129,141208,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18570,-90,5,-0.48,65108420,3516,105.46,18660,18660,18480,24250,13070,18660,18517.75,5.70,0,-316,18773,18716,18653,18596,18533,18685,18565,147,5590,2500,14180,10,1,5895406,1095,3.58,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.51,17810,20241114,4.27,24600,-24.51,20240604,17810,4.27,20241114,24600,-24.51,20240604,17810,4.27,20241114,0.71,N,267290,2500,147 억,,335941,N,N,0,N,00,N +20241129,131203,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18520,-140,5,-0.75,30394000,1641,49.22,18660,18660,18480,24250,13070,18660,18521.63,5.70,0,-164,18773,18716,18653,18596,18533,18685,18565,147,5590,2500,14180,10,1,5895406,1092,3.57,0.26,12,0.03,5192.00,71357.00,24600,20240604,-24.72,17810,20241114,3.99,24600,-24.72,20240604,17810,3.99,20241114,24600,-24.72,20240604,17810,3.99,20241114,0.71,N,267290,2500,147 억,,335941,N,N,0,N,00,N +20241129,121206,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18520,-140,5,-0.75,28764250,1553,46.58,18660,18660,18480,24250,13070,18660,18521.73,5.70,0,-104,18773,18716,18653,18596,18533,18685,18565,147,5590,2500,14180,10,1,5895406,1092,3.57,0.26,12,0.03,5192.00,71357.00,24600,20240604,-24.72,17810,20241114,3.99,24600,-24.72,20240604,17810,3.99,20241114,24600,-24.72,20240604,17810,3.99,20241114,0.71,N,267290,2500,147 억,,335941,N,N,0,N,00,N +20241129,111208,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18520,-140,5,-0.75,23411900,1264,37.91,18660,18660,18480,24250,13070,18660,18522.07,5.70,0,-103,18773,18716,18653,18596,18533,18685,18565,147,5590,2500,14180,10,1,5895406,1092,3.57,0.26,12,0.02,5192.00,71357.00,24600,20240604,-24.72,17810,20241114,3.99,24600,-24.72,20240604,17810,3.99,20241114,24600,-24.72,20240604,17810,3.99,20241114,0.71,N,267290,2500,147 억,,335941,N,N,0,N,00,N +20241129,101200,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18520,-140,5,-0.75,12875870,695,20.85,18660,18660,18480,24250,13070,18660,18526.43,5.70,0,-96,18773,18716,18653,18596,18533,18685,18565,147,5590,2500,14180,10,1,5895406,1092,3.57,0.26,12,0.01,5192.00,71357.00,24600,20240604,-24.72,17810,20241114,3.99,24600,-24.72,20240604,17810,3.99,20241114,24600,-24.72,20240604,17810,3.99,20241114,0.71,N,267290,2500,147 억,,335941,N,N,0,N,00,N +20241129,091205,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18660,0,3,0.00,0,0,0.00,0,0,0,24250,13070,18660,0.00,5.70,0,0,18773,18716,18653,18596,18533,18685,18565,147,5590,2500,14180,10,1,5895406,1100,3.59,0.26,12,0.00,5192.00,71357.00,24600,20240604,-24.15,17810,20241114,4.77,24600,-24.15,20240604,17810,4.77,20241114,24600,-24.15,20240604,17810,4.77,20241114,0.71,N,267290,2500,147 억,,335941,N,N,0,N,00,N 20241128,161149,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18660,70,2,0.38,62142760,3331,68.10,18690,18710,18590,24150,13020,18590,18655.89,5.70,0,110,18683,18636,18553,18506,18423,18660,18530,147,5560,2500,14120,10,1,5895406,1100,3.59,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.15,17810,20241114,4.77,24600,-24.15,20240604,17810,4.77,20241114,24600,-24.15,20240604,17810,4.77,20241114,0.71,N,267290,2500,147 억,,336123,N,N,0,N,00,N 20241128,151211,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18600,10,2,0.05,55001820,2948,60.27,18690,18710,18600,24150,13020,18590,18657.33,5.70,0,-168,18683,18636,18553,18506,18423,18660,18530,147,5560,2500,14120,10,1,5895406,1097,3.58,0.26,12,0.05,5192.00,71357.00,24600,20240604,-24.39,17810,20241114,4.44,24600,-24.39,20240604,17810,4.44,20241114,24600,-24.39,20240604,17810,4.44,20241114,0.71,N,267290,2500,147 억,,336123,N,N,0,N,00,N 20241128,141208,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18600,10,2,0.05,43734840,2343,47.90,18690,18710,18600,24150,13020,18590,18666.17,5.70,0,-143,18683,18636,18553,18506,18423,18660,18530,147,5560,2500,14120,10,1,5895406,1097,3.58,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.39,17810,20241114,4.44,24600,-24.39,20240604,17810,4.44,20241114,24600,-24.39,20240604,17810,4.44,20241114,0.71,N,267290,2500,147 억,,336123,N,N,0,N,00,N diff --git a/267320/price/prices-20241101.csv b/267320/price/prices-20241101.csv index 74158d735bc1..8689ced232aa 100644 --- a/267320/price/prices-20241101.csv +++ b/267320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1993,-47,5,-2.30,284211874,142021,282.26,2040,2075,1992,2650,1430,2040,2001.24,0.57,0,-76786,2066,2052,2036,2022,2006,2060,2030,44,610,100,1460,1,1,43664104,870,10.12,1.13,12,0.33,197.00,1760.00,3820,20231215,-47.83,1910,20241115,4.35,3465,-42.48,20240402,1910,4.35,20241115,3820,-47.83,20231215,1910,4.35,20241115,0.51,N,267320,100,43 억,,249510,N,N,63,N,00,N +20241129,151207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1995,-45,5,-2.21,268261756,134019,266.35,2040,2075,1992,2650,1430,2040,2001.67,0.57,0,-73491,2066,2052,2036,2022,2006,2060,2030,44,610,100,1460,1,1,43664104,871,10.13,1.13,12,0.31,197.00,1760.00,3820,20231215,-47.77,1910,20241115,4.45,3465,-42.42,20240402,1910,4.45,20241115,3820,-47.77,20231215,1910,4.45,20241115,0.51,N,267320,100,43 억,,249510,N,N,2999,N,00,N +20241129,141209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1997,-43,5,-2.11,191752366,95660,190.12,2040,2075,1994,2650,1430,2040,2004.52,0.57,0,-59180,2066,2052,2036,2022,2006,2060,2030,44,610,100,1460,1,1,43664104,872,10.14,1.13,12,0.22,197.00,1760.00,3820,20231215,-47.72,1910,20241115,4.55,3465,-42.37,20240402,1910,4.55,20241115,3820,-47.72,20231215,1910,4.55,20241115,0.51,N,267320,100,43 억,,249510,N,N,2999,N,00,N +20241129,131203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2000,-40,5,-1.96,184436289,91997,182.84,2040,2075,1994,2650,1430,2040,2004.81,0.57,0,-58243,2066,2052,2036,2022,2006,2060,2030,44,610,100,1460,5,1,43664104,873,10.15,1.14,12,0.21,197.00,1760.00,3820,20231215,-47.64,1910,20241115,4.71,3465,-42.28,20240402,1910,4.71,20241115,3820,-47.64,20231215,1910,4.71,20241115,0.51,N,267320,100,43 억,,249510,N,N,2999,N,00,N +20241129,121207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,-30,5,-1.47,173061285,86309,171.53,2040,2075,1994,2650,1430,2040,2005.14,0.57,0,-57897,2066,2052,2036,2022,2006,2060,2030,44,610,100,1460,5,1,43664104,878,10.20,1.14,12,0.20,197.00,1760.00,3820,20231215,-47.38,1910,20241115,5.24,3465,-41.99,20240402,1910,5.24,20241115,3820,-47.38,20231215,1910,5.24,20241115,0.51,N,267320,100,43 억,,249510,N,N,2999,N,00,N +20241129,111208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1998,-42,5,-2.06,147164198,73345,145.77,2040,2075,1994,2650,1430,2040,2006.47,0.57,0,-51553,2066,2052,2036,2022,2006,2060,2030,44,610,100,1460,1,1,43664104,872,10.14,1.14,12,0.17,197.00,1760.00,3820,20231215,-47.70,1910,20241115,4.61,3465,-42.34,20240402,1910,4.61,20241115,3820,-47.70,20231215,1910,4.61,20241115,0.51,N,267320,100,43 억,,249510,N,N,2999,N,00,N +20241129,101200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2000,-40,5,-1.96,138571318,69051,137.23,2040,2075,1994,2650,1430,2040,2006.80,0.57,0,-50454,2066,2052,2036,2022,2006,2060,2030,44,610,100,1460,5,1,43664104,873,10.15,1.14,12,0.16,197.00,1760.00,3820,20231215,-47.64,1910,20241115,4.71,3465,-42.28,20240402,1910,4.71,20241115,3820,-47.64,20231215,1910,4.71,20241115,0.51,N,267320,100,43 억,,249510,N,N,2999,N,00,N +20241129,091206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-5,5,-0.25,18935570,9297,18.48,2040,2075,2020,2650,1430,2040,2036.74,0.57,0,-5289,2066,2052,2036,2022,2006,2060,2030,44,610,100,1460,5,1,43664104,889,10.33,1.16,12,0.02,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.51,N,267320,100,43 억,,249510,N,N,2999,N,00,N 20241128,161149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,5,2,0.25,102388465,50274,33.05,2035,2050,2020,2645,1425,2035,2036.57,0.60,0,-12514,2135,2085,2050,2000,1965,2067,1982,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.12,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.51,N,267320,100,43 억,,262026,N,N,2999,N,00,N 20241128,151211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,5,2,0.25,92747815,45543,29.94,2035,2050,2020,2645,1425,2035,2036.49,0.60,0,-12390,2135,2085,2050,2000,1965,2067,1982,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.10,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.51,N,267320,100,43 억,,262026,N,N,93,N,00,N 20241128,141208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,0,3,0.00,84708130,41598,27.35,2035,2050,2020,2645,1425,2035,2036.35,0.60,0,-12270,2135,2085,2050,2000,1965,2067,1982,44,610,100,1460,5,1,43664104,889,10.33,1.16,12,0.10,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.51,N,267320,100,43 억,,262026,N,N,93,N,00,N diff --git a/267790/price/prices-20241101.csv b/267790/price/prices-20241101.csv index 7ea831019eb1..1aae6670dff5 100644 --- a/267790/price/prices-20241101.csv +++ b/267790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161152,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4710,5,2,0.11,26293800,5598,134.92,4705,4710,4625,6110,3295,4705,4697.00,0.24,0,-164,4841,4772,4676,4607,4511,4807,4642,39,1405,500,3290,5,1,7888500,372,6.17,1.10,12,0.07,763.00,4295.00,8150,20240124,-42.21,4155,20241114,13.36,8150,-42.21,20240124,4155,13.36,20241114,8150,-42.21,20240124,4155,13.36,20241114,0.00,N,267790,500,39 억,,19235,N,N,0,N,00,N +20241129,151207,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4675,-30,5,-0.64,26190185,5576,134.39,4705,4710,4625,6110,3295,4705,4696.95,0.24,0,-169,4841,4772,4676,4607,4511,4807,4642,39,1405,500,3290,5,1,7888500,369,6.13,1.09,12,0.07,763.00,4295.00,8150,20240124,-42.64,4155,20241114,12.52,8150,-42.64,20240124,4155,12.52,20241114,8150,-42.64,20240124,4155,12.52,20241114,0.00,N,267790,500,39 억,,19235,N,N,0,N,00,N +20241129,141209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4675,-30,5,-0.64,24322500,5177,124.78,4705,4710,4625,6110,3295,4705,4698.18,0.24,0,-169,4841,4772,4676,4607,4511,4807,4642,39,1405,500,3290,5,1,7888500,369,6.13,1.09,12,0.07,763.00,4295.00,8150,20240124,-42.64,4155,20241114,12.52,8150,-42.64,20240124,4155,12.52,20241114,8150,-42.64,20240124,4155,12.52,20241114,0.00,N,267790,500,39 억,,19235,N,N,0,N,00,N +20241129,131204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4705,0,3,0.00,16236325,3457,83.32,4705,4705,4625,6110,3295,4705,4696.65,0.24,0,-33,4841,4772,4676,4607,4511,4807,4642,39,1405,500,3290,5,1,7888500,371,6.17,1.10,12,0.04,763.00,4295.00,8150,20240124,-42.27,4155,20241114,13.24,8150,-42.27,20240124,4155,13.24,20241114,8150,-42.27,20240124,4155,13.24,20241114,0.00,N,267790,500,39 억,,19235,N,N,0,N,00,N +20241129,121207,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4700,-5,5,-0.11,11766415,2506,60.40,4705,4705,4625,6110,3295,4705,4695.30,0.24,0,-33,4841,4772,4676,4607,4511,4807,4642,39,1405,500,3290,5,1,7888500,371,6.16,1.09,12,0.03,763.00,4295.00,8150,20240124,-42.33,4155,20241114,13.12,8150,-42.33,20240124,4155,13.12,20241114,8150,-42.33,20240124,4155,13.12,20241114,0.00,N,267790,500,39 억,,19235,N,N,0,N,00,N +20241129,111209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4705,0,3,0.00,9972060,2124,51.19,4705,4705,4625,6110,3295,4705,4694.94,0.24,0,-21,4841,4772,4676,4607,4511,4807,4642,39,1405,500,3290,5,1,7888500,371,6.17,1.10,12,0.03,763.00,4295.00,8150,20240124,-42.27,4155,20241114,13.24,8150,-42.27,20240124,4155,13.24,20241114,8150,-42.27,20240124,4155,13.24,20241114,0.00,N,267790,500,39 억,,19235,N,N,0,N,00,N +20241129,101201,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4695,-10,5,-0.21,3419540,730,17.59,4705,4705,4625,6110,3295,4705,4684.30,0.24,0,-21,4841,4772,4676,4607,4511,4807,4642,39,1405,500,3290,5,1,7888500,370,6.15,1.09,12,0.01,763.00,4295.00,8150,20240124,-42.39,4155,20241114,13.00,8150,-42.39,20240124,4155,13.00,20241114,8150,-42.39,20240124,4155,13.00,20241114,0.00,N,267790,500,39 억,,19235,N,N,0,N,00,N +20241129,091206,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4705,0,3,0.00,605625,129,3.11,4705,4705,4625,6110,3295,4705,4694.77,0.24,0,-25,4841,4772,4676,4607,4511,4807,4642,39,1405,500,3290,5,1,7888500,371,6.17,1.10,12,0.00,763.00,4295.00,8150,20240124,-42.27,4155,20241114,13.24,8150,-42.27,20240124,4155,13.24,20241114,8150,-42.27,20240124,4155,13.24,20241114,0.00,N,267790,500,39 억,,19235,N,N,0,N,00,N 20241128,161149,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4705,25,2,0.53,19383790,4149,105.95,4670,4745,4580,6080,3280,4680,4671.92,0.25,0,-141,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,371,6.17,1.10,12,0.05,763.00,4295.00,8150,20240124,-42.27,4155,20241114,13.24,8150,-42.27,20240124,4155,13.24,20241114,8150,-42.27,20240124,4155,13.24,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N 20241128,151212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4725,45,2,0.96,18207540,3899,99.57,4670,4745,4580,6080,3280,4680,4669.80,0.25,0,-147,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,373,6.19,1.10,12,0.05,763.00,4295.00,8150,20240124,-42.02,4155,20241114,13.72,8150,-42.02,20240124,4155,13.72,20241114,8150,-42.02,20240124,4155,13.72,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N 20241128,141208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4730,50,2,1.07,17371030,3722,95.05,4670,4745,4580,6080,3280,4680,4667.12,0.25,0,-145,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,373,6.20,1.10,12,0.05,763.00,4295.00,8150,20240124,-41.96,4155,20241114,13.84,8150,-41.96,20240124,4155,13.84,20241114,8150,-41.96,20240124,4155,13.84,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N diff --git a/267850/price/prices-20241101.csv b/267850/price/prices-20241101.csv index 4e2d1c732a5a..5611f7b36570 100644 --- a/267850/price/prices-20241101.csv +++ b/267850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161152,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15900,-4750,5,-23.00,24210428190,1362866,1648.62,21800,21800,15900,26800,14500,20650,17771.11,0.81,0,-81533,21616,21132,20816,20332,20016,21375,20575,56,6150,500,12800,10,1,11100000,1765,16.11,1.07,12,12.28,987.00,14847.00,26400,20240213,-39.77,12830,20240805,23.93,26400,-39.77,20240213,12830,23.93,20240805,26400,-39.77,20240213,12830,23.93,20240805,2.33,N,267850,500,55 억,,90185,N,N,1,N,00,N +20241129,151207,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16160,-4490,5,-21.74,23323039200,1307361,1581.48,21800,21800,16080,26800,14500,20650,17839.46,0.81,0,-83920,21616,21132,20816,20332,20016,21375,20575,56,6150,500,12800,10,1,11100000,1794,16.37,1.09,12,11.78,987.00,14847.00,26400,20240213,-38.79,12830,20240805,25.95,26400,-38.79,20240213,12830,25.95,20240805,26400,-38.79,20240213,12830,25.95,20240805,2.33,N,267850,500,55 억,,90185,N,N,1,N,00,N +20241129,141209,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16580,-4070,5,-19.71,20700006750,1147185,1387.72,21800,21800,16450,26800,14500,20650,18043.83,0.81,0,-80793,21616,21132,20816,20332,20016,21375,20575,56,6150,500,12800,10,1,11100000,1840,16.80,1.12,12,10.34,987.00,14847.00,26400,20240213,-37.20,12830,20240805,29.23,26400,-37.20,20240213,12830,29.23,20240805,26400,-37.20,20240213,12830,29.23,20240805,2.33,N,267850,500,55 억,,90185,N,N,1,N,00,N +20241129,131204,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17030,-3620,5,-17.53,18370365550,1008220,1219.62,21800,21800,16850,26800,14500,20650,18220.23,0.81,0,-81429,21616,21132,20816,20332,20016,21375,20575,56,6150,500,12800,10,1,11100000,1890,17.25,1.15,12,9.08,987.00,14847.00,26400,20240213,-35.49,12830,20240805,32.74,26400,-35.49,20240213,12830,32.74,20240805,26400,-35.49,20240213,12830,32.74,20240805,2.33,N,267850,500,55 억,,90185,N,N,1,N,00,N +20241129,121207,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17290,-3360,5,-16.27,16891622800,921604,1114.84,21800,21800,17030,26800,14500,20650,18328.13,0.81,0,-71324,21616,21132,20816,20332,20016,21375,20575,56,6150,500,12800,10,1,11100000,1919,17.52,1.16,12,8.30,987.00,14847.00,26400,20240213,-34.51,12830,20240805,34.76,26400,-34.51,20240213,12830,34.76,20240805,26400,-34.51,20240213,12830,34.76,20240805,2.33,N,267850,500,55 억,,90185,N,N,1,N,00,N +20241129,111209,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17250,-3400,5,-16.46,15304480320,829655,1003.61,21800,21800,17030,26800,14500,20650,18446.40,0.81,0,-70604,21616,21132,20816,20332,20016,21375,20575,56,6150,500,12800,10,1,11100000,1915,17.48,1.16,12,7.47,987.00,14847.00,26400,20240213,-34.66,12830,20240805,34.45,26400,-34.66,20240213,12830,34.45,20240805,26400,-34.66,20240213,12830,34.45,20240805,2.33,N,267850,500,55 억,,90185,N,N,1,N,00,N +20241129,101201,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17380,-3270,5,-15.84,12806530270,685569,829.31,21800,21800,17340,26800,14500,20650,18679.72,0.81,0,-64601,21616,21132,20816,20332,20016,21375,20575,56,6150,500,12800,10,1,11100000,1929,17.61,1.17,12,6.18,987.00,14847.00,26400,20240213,-34.17,12830,20240805,35.46,26400,-34.17,20240213,12830,35.46,20240805,26400,-34.17,20240213,12830,35.46,20240805,2.33,N,267850,500,55 억,,90185,N,N,1,N,00,N +20241129,091206,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18140,-2510,5,-12.15,8092485580,419732,507.74,21800,21800,17640,26800,14500,20650,19279.64,0.81,0,-21152,21616,21132,20816,20332,20016,21375,20575,56,6150,500,12800,10,1,11100000,2014,18.38,1.22,12,3.78,987.00,14847.00,26400,20240213,-31.29,12830,20240805,41.39,26400,-31.29,20240213,12830,41.39,20240805,26400,-31.29,20240213,12830,41.39,20240805,2.33,N,267850,500,55 억,,90185,N,N,1,N,00,N 20241128,161150,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20650,0,3,0.00,1661000850,79453,75.65,20500,21300,20500,26800,14500,20650,20909.35,0.80,0,2254,21783,21216,20833,20266,19883,21025,20075,56,6150,500,12800,50,1,11100000,2292,20.92,1.39,12,0.72,987.00,14847.00,26400,20240213,-21.78,12830,20240805,60.95,26400,-21.78,20240213,12830,60.95,20240805,26400,-21.78,20240213,12830,60.95,20240805,2.23,N,267850,500,55 억,,88695,N,N,1,N,00,N 20241128,151212,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20600,-50,5,-0.24,1463097300,69885,66.54,20500,21300,20500,26800,14500,20650,20935.78,0.80,0,1558,21783,21216,20833,20266,19883,21025,20075,56,6150,500,12800,50,1,11100000,2287,20.87,1.39,12,0.63,987.00,14847.00,26400,20240213,-21.97,12830,20240805,60.56,26400,-21.97,20240213,12830,60.56,20240805,26400,-21.97,20240213,12830,60.56,20240805,2.23,N,267850,500,55 억,,88695,N,N,0,N,00,N 20241128,141209,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20850,200,2,0.97,1204173950,57400,54.65,20500,21300,20500,26800,14500,20650,20978.64,0.80,0,-33,21783,21216,20833,20266,19883,21025,20075,56,6150,500,12800,50,1,11100000,2314,21.12,1.40,12,0.52,987.00,14847.00,26400,20240213,-21.02,12830,20240805,62.51,26400,-21.02,20240213,12830,62.51,20240805,26400,-21.02,20240213,12830,62.51,20240805,2.23,N,267850,500,55 억,,88695,N,N,0,N,00,N diff --git a/267980/price/prices-20241101.csv b/267980/price/prices-20241101.csv index b9bddead7117..ce1fbafbd8db 100644 --- a/267980/price/prices-20241101.csv +++ b/267980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161152,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37750,-150,5,-0.40,186744800,4968,185.65,37900,38100,37400,49250,26550,37900,37589.50,12.66,0,-177,38233,38066,37933,37766,37633,38000,37700,39,11350,500,28800,50,1,7843638,2961,5.38,0.51,12,0.06,7013.00,74468.00,47900,20240517,-21.19,36000,20241113,4.86,47900,-21.19,20240517,36000,4.86,20241113,47900,-21.19,20240517,36000,4.86,20241113,0.19,N,267980,500,39 억,,992869,N,N,16,N,00,N +20241129,151208,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37500,-400,5,-1.06,170533600,4538,169.58,37900,38100,37400,49250,26550,37900,37579.02,12.66,0,-169,38233,38066,37933,37766,37633,38000,37700,39,11350,500,28800,50,1,7843638,2941,5.35,0.50,12,0.06,7013.00,74468.00,47900,20240517,-21.71,36000,20241113,4.17,47900,-21.71,20240517,36000,4.17,20241113,47900,-21.71,20240517,36000,4.17,20241113,0.19,N,267980,500,39 억,,992869,N,N,16,N,00,N +20241129,141210,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37550,-350,5,-0.92,141458000,3763,140.62,37900,38100,37400,49250,26550,37900,37591.82,12.66,0,-107,38233,38066,37933,37766,37633,38000,37700,39,11350,500,28800,50,1,7843638,2945,5.35,0.50,12,0.05,7013.00,74468.00,47900,20240517,-21.61,36000,20241113,4.31,47900,-21.61,20240517,36000,4.31,20241113,47900,-21.61,20240517,36000,4.31,20241113,0.19,N,267980,500,39 억,,992869,N,N,16,N,00,N +20241129,131204,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37450,-450,5,-1.19,127597900,3393,126.79,37900,38100,37450,49250,26550,37900,37606.22,12.66,0,-121,38233,38066,37933,37766,37633,38000,37700,39,11350,500,28800,50,1,7843638,2937,5.34,0.50,12,0.04,7013.00,74468.00,47900,20240517,-21.82,36000,20241113,4.03,47900,-21.82,20240517,36000,4.03,20241113,47900,-21.82,20240517,36000,4.03,20241113,0.19,N,267980,500,39 억,,992869,N,N,16,N,00,N +20241129,121208,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37500,-400,5,-1.06,119199650,3169,118.42,37900,38100,37450,49250,26550,37900,37614.28,12.66,0,-157,38233,38066,37933,37766,37633,38000,37700,39,11350,500,28800,50,1,7843638,2941,5.35,0.50,12,0.04,7013.00,74468.00,47900,20240517,-21.71,36000,20241113,4.17,47900,-21.71,20240517,36000,4.17,20241113,47900,-21.71,20240517,36000,4.17,20241113,0.19,N,267980,500,39 억,,992869,N,N,16,N,00,N +20241129,111209,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37550,-350,5,-0.92,110607100,2940,109.87,37900,38100,37450,49250,26550,37900,37621.46,12.66,0,-195,38233,38066,37933,37766,37633,38000,37700,39,11350,500,28800,50,1,7843638,2945,5.35,0.50,12,0.04,7013.00,74468.00,47900,20240517,-21.61,36000,20241113,4.31,47900,-21.61,20240517,36000,4.31,20241113,47900,-21.61,20240517,36000,4.31,20241113,0.19,N,267980,500,39 억,,992869,N,N,16,N,00,N +20241129,101201,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37500,-400,5,-1.06,83406800,2216,82.81,37900,38100,37450,49250,26550,37900,37638.45,12.66,0,-523,38233,38066,37933,37766,37633,38000,37700,39,11350,500,28800,50,1,7843638,2941,5.35,0.50,12,0.03,7013.00,74468.00,47900,20240517,-21.71,36000,20241113,4.17,47900,-21.71,20240517,36000,4.17,20241113,47900,-21.71,20240517,36000,4.17,20241113,0.19,N,267980,500,39 억,,992869,N,N,16,N,00,N +20241129,091207,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37750,-150,5,-0.40,17820100,471,17.60,37900,38100,37700,49250,26550,37900,37834.61,12.66,0,-152,38233,38066,37933,37766,37633,38000,37700,39,11350,500,28800,50,1,7843638,2961,5.38,0.51,12,0.01,7013.00,74468.00,47900,20240517,-21.19,36000,20241113,4.86,47900,-21.19,20240517,36000,4.86,20241113,47900,-21.19,20240517,36000,4.86,20241113,0.19,N,267980,500,39 억,,992869,N,N,16,N,00,N 20241128,161150,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37900,-150,5,-0.39,101379950,2673,62.38,38100,38100,37800,49450,26650,38050,37927.40,12.65,0,720,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2973,5.40,0.51,12,0.03,7013.00,74468.00,47900,20240517,-20.88,36000,20241113,5.28,47900,-20.88,20240517,36000,5.28,20241113,47900,-20.88,20240517,36000,5.28,20241113,0.19,N,267980,500,39 억,,992234,N,N,16,N,00,N 20241128,151212,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38000,-50,5,-0.13,95458650,2517,58.74,38100,38100,37800,49450,26650,38050,37925.57,12.65,0,811,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2981,5.42,0.51,12,0.03,7013.00,74468.00,47900,20240517,-20.67,36000,20241113,5.56,47900,-20.67,20240517,36000,5.56,20241113,47900,-20.67,20240517,36000,5.56,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N 20241128,141209,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37950,-100,5,-0.26,80100850,2113,49.31,38100,38100,37800,49450,26650,38050,37908.59,12.65,0,782,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2977,5.41,0.51,12,0.03,7013.00,74468.00,47900,20240517,-20.77,36000,20241113,5.42,47900,-20.77,20240517,36000,5.42,20241113,47900,-20.77,20240517,36000,5.42,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N diff --git a/268280/price/prices-20241101.csv b/268280/price/prices-20241101.csv index 31871e4cc749..bdc24b45b0bc 100644 --- a/268280/price/prices-20241101.csv +++ b/268280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141000,500,2,0.36,70553900,501,98.62,139100,141500,139100,182600,98400,140500,140826.15,0.46,0,5,144033,142266,140233,138466,136433,143150,139350,26,42100,500,101160,100,1,5000000,7050,38.30,1.84,12,0.01,3681.00,76813.00,165200,20240523,-14.65,128200,20240909,9.98,165200,-14.65,20240523,128200,9.98,20240909,165200,-14.65,20240523,128200,9.98,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N +20241129,151208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140100,-400,5,-0.28,68302400,485,95.47,139100,141500,139100,182600,98400,140500,140829.69,0.46,0,-4,144033,142266,140233,138466,136433,143150,139350,26,42100,500,101160,100,1,5000000,7005,38.06,1.82,12,0.01,3681.00,76813.00,165200,20240523,-15.19,128200,20240909,9.28,165200,-15.19,20240523,128200,9.28,20240909,165200,-15.19,20240523,128200,9.28,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N +20241129,141210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140200,-300,5,-0.21,57506900,408,80.31,139100,141500,139100,182600,98400,140500,140948.28,0.46,0,-5,144033,142266,140233,138466,136433,143150,139350,26,42100,500,101160,100,1,5000000,7010,38.09,1.83,12,0.01,3681.00,76813.00,165200,20240523,-15.13,128200,20240909,9.36,165200,-15.13,20240523,128200,9.36,20240909,165200,-15.13,20240523,128200,9.36,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N +20241129,131205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140200,-300,5,-0.21,56805800,403,79.33,139100,141500,139100,182600,98400,140500,140957.32,0.46,0,-5,144033,142266,140233,138466,136433,143150,139350,26,42100,500,101160,100,1,5000000,7010,38.09,1.83,12,0.01,3681.00,76813.00,165200,20240523,-15.13,128200,20240909,9.36,165200,-15.13,20240523,128200,9.36,20240909,165200,-15.13,20240523,128200,9.36,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N +20241129,121208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141200,700,2,0.50,421800,3,0.59,139100,141500,139100,182600,98400,140500,140600.00,0.46,0,0,144033,142266,140233,138466,136433,143150,139350,26,42100,500,101160,100,1,5000000,7060,38.36,1.84,12,0.00,3681.00,76813.00,165200,20240523,-14.53,128200,20240909,10.14,165200,-14.53,20240523,128200,10.14,20240909,165200,-14.53,20240523,128200,10.14,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N +20241129,111210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141200,700,2,0.50,421800,3,0.59,139100,141500,139100,182600,98400,140500,140600.00,0.46,0,0,144033,142266,140233,138466,136433,143150,139350,26,42100,500,101160,100,1,5000000,7060,38.36,1.84,12,0.00,3681.00,76813.00,165200,20240523,-14.53,128200,20240909,10.14,165200,-14.53,20240523,128200,10.14,20240909,165200,-14.53,20240523,128200,10.14,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N +20241129,101202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141200,700,2,0.50,421800,3,0.59,139100,141500,139100,182600,98400,140500,140600.00,0.46,0,0,144033,142266,140233,138466,136433,143150,139350,26,42100,500,101160,100,1,5000000,7060,38.36,1.84,12,0.00,3681.00,76813.00,165200,20240523,-14.53,128200,20240909,10.14,165200,-14.53,20240523,128200,10.14,20240909,165200,-14.53,20240523,128200,10.14,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N +20241129,091207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,139100,-1400,5,-1.00,139100,1,0.20,139100,139100,139100,182600,98400,140500,139100.00,0.46,0,0,144033,142266,140233,138466,136433,143150,139350,26,42100,500,101160,100,1,5000000,6955,37.79,1.81,12,0.00,3681.00,76813.00,165200,20240523,-15.80,128200,20240909,8.50,165200,-15.80,20240523,128200,8.50,20240909,165200,-15.80,20240523,128200,8.50,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N 20241128,161150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140500,1900,2,1.37,71228500,508,83.28,139900,142000,138200,180100,97100,138600,140213.58,0.46,0,66,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,7025,38.17,1.83,12,0.01,3681.00,76813.00,165200,20240523,-14.95,128200,20240909,9.59,165200,-14.95,20240523,128200,9.59,20240909,165200,-14.95,20240523,128200,9.59,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N 20241128,151213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140600,2000,2,1.44,70666400,504,82.62,139900,142000,138200,180100,97100,138600,140211.11,0.46,0,66,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,7030,38.20,1.83,12,0.01,3681.00,76813.00,165200,20240523,-14.89,128200,20240909,9.67,165200,-14.89,20240523,128200,9.67,20240909,165200,-14.89,20240523,128200,9.67,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N 20241128,141209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,139900,1300,2,0.94,65465400,467,76.56,139900,142000,138200,180100,97100,138600,140182.87,0.46,0,56,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,6995,38.01,1.82,12,0.01,3681.00,76813.00,165200,20240523,-15.31,128200,20240909,9.13,165200,-15.31,20240523,128200,9.13,20240909,165200,-15.31,20240523,128200,9.13,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N diff --git a/268600/price/prices-20241101.csv b/268600/price/prices-20241101.csv index 93551b3b5140..0084e27d223f 100644 --- a/268600/price/prices-20241101.csv +++ b/268600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161153,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231122,0.00,6680,20231122,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231129,6680,0.00,20231129,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241129,151208,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231122,0.00,6680,20231122,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231129,6680,0.00,20231129,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241129,141210,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231122,0.00,6680,20231122,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231129,6680,0.00,20231129,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241129,131205,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231122,0.00,6680,20231122,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231129,6680,0.00,20231129,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241129,121208,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231122,0.00,6680,20231122,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231129,6680,0.00,20231129,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241129,111210,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231122,0.00,6680,20231122,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231129,6680,0.00,20231129,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241129,101202,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231122,0.00,6680,20231122,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231129,6680,0.00,20231129,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241129,091207,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231122,0.00,6680,20231122,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231129,6680,0.00,20231129,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N 20241128,161151,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N 20241128,151213,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N 20241128,141210,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N diff --git a/269620/price/prices-20241101.csv b/269620/price/prices-20241101.csv index 9724208d7df8..9d24cc514076 100644 --- a/269620/price/prices-20241101.csv +++ b/269620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161153,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231122,0.00,889,20231122,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231129,889,0.00,20231129,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241129,151209,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231122,0.00,889,20231122,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231129,889,0.00,20231129,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241129,141211,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231122,0.00,889,20231122,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231129,889,0.00,20231129,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241129,131205,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231122,0.00,889,20231122,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231129,889,0.00,20231129,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241129,121209,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231122,0.00,889,20231122,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231129,889,0.00,20231129,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241129,111210,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231122,0.00,889,20231122,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231129,889,0.00,20231129,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241129,101202,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231122,0.00,889,20231122,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231129,889,0.00,20231129,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241129,091208,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231122,0.00,889,20231122,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231129,889,0.00,20231129,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241128,161151,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231121,0.00,889,20231121,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231128,889,0.00,20231128,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241128,151213,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231121,0.00,889,20231121,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231128,889,0.00,20231128,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241128,141210,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231121,0.00,889,20231121,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231128,889,0.00,20231128,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N diff --git a/270210/price/prices-20241101.csv b/270210/price/prices-20241101.csv index 10a5a2fcf4c0..a702d66f1708 100644 --- a/270210/price/prices-20241101.csv +++ b/270210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161153,57,100.00,KONEX,,,N,N,N,N, ,N,17380,370,2,2.18,32020030,1885,823.14,17000,17400,16500,19560,14460,17010,16986.75,0.00,0,0,18470,17740,17370,16640,16270,17555,16455,8,2550,500,10200,10,1,1655205,288,-14.15,-15.97,12,0.11,-1228.00,-1088.00,18100,20241128,-3.98,2670,20240419,550.94,18100,-3.98,20241128,2670,550.94,20240419,18100,-3.98,20241128,2670,550.94,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241129,151209,57,100.00,KONEX,,,N,N,N,N, ,N,17380,370,2,2.18,32020030,1885,823.14,17000,17400,16500,19560,14460,17010,16986.75,0.00,0,0,18470,17740,17370,16640,16270,17555,16455,8,2550,500,10200,10,1,1655205,288,-14.15,-15.97,12,0.11,-1228.00,-1088.00,18100,20241128,-3.98,2670,20240419,550.94,18100,-3.98,20241128,2670,550.94,20240419,18100,-3.98,20241128,2670,550.94,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241129,141211,57,100.00,KONEX,,,N,N,N,N, ,N,17380,370,2,2.18,32020030,1885,823.14,17000,17400,16500,19560,14460,17010,16986.75,0.00,0,0,18470,17740,17370,16640,16270,17555,16455,8,2550,500,10200,10,1,1655205,288,-14.15,-15.97,12,0.11,-1228.00,-1088.00,18100,20241128,-3.98,2670,20240419,550.94,18100,-3.98,20241128,2670,550.94,20240419,18100,-3.98,20241128,2670,550.94,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241129,131206,57,100.00,KONEX,,,N,N,N,N, ,N,17400,390,2,2.29,31159750,1833,800.44,17000,17400,16990,19560,14460,17010,16999.32,0.00,0,0,18470,17740,17370,16640,16270,17555,16455,8,2550,500,10200,10,1,1655205,288,-14.17,-15.99,12,0.11,-1228.00,-1088.00,18100,20241128,-3.87,2670,20240419,551.69,18100,-3.87,20241128,2670,551.69,20240419,18100,-3.87,20241128,2670,551.69,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241129,121209,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-10,5,-0.06,22574350,1328,579.91,17000,17000,16990,19560,14460,17010,16998.76,0.00,0,0,18470,17740,17370,16640,16270,17555,16455,8,2550,500,10200,10,1,1655205,281,-13.84,-15.62,12,0.08,-1228.00,-1088.00,18100,20241128,-6.08,2670,20240419,536.70,18100,-6.08,20241128,2670,536.70,20240419,18100,-6.08,20241128,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241129,111211,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-10,5,-0.06,22387350,1317,575.11,17000,17000,16990,19560,14460,17010,16998.75,0.00,0,0,18470,17740,17370,16640,16270,17555,16455,8,2550,500,10200,10,1,1655205,281,-13.84,-15.62,12,0.08,-1228.00,-1088.00,18100,20241128,-6.08,2670,20240419,536.70,18100,-6.08,20241128,2670,536.70,20240419,18100,-6.08,20241128,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241129,101202,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-10,5,-0.06,476000,28,12.23,17000,17000,17000,19560,14460,17010,17000.00,0.00,0,0,18470,17740,17370,16640,16270,17555,16455,8,2550,500,10200,10,1,1655205,281,-13.84,-15.62,12,0.00,-1228.00,-1088.00,18100,20241128,-6.08,2670,20240419,536.70,18100,-6.08,20241128,2670,536.70,20240419,18100,-6.08,20241128,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241129,091208,57,100.00,KONEX,,,N,N,N,N, ,N,17010,0,3,0.00,0,0,0.00,0,0,0,19560,14460,17010,0.00,0.00,0,0,18470,17740,17370,16640,16270,17555,16455,8,2550,500,10200,10,1,1655205,282,-13.85,-15.63,12,0.00,-1228.00,-1088.00,18100,20241128,-6.02,2670,20240419,537.08,18100,-6.02,20241128,2670,537.08,20240419,18100,-6.02,20241128,2670,537.08,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241128,161151,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17010,10,2,0.06,4065710,229,15.90,17890,18100,17000,19550,14450,17000,17754.19,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,282,-13.85,-15.63,12,0.01,-1228.00,-1088.00,18100,20241128,-6.02,2670,20240419,537.08,18100,-6.02,20241128,2670,537.08,20240419,18100,-6.02,20241128,2670,537.08,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241128,151214,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17510,510,2,3.00,4014200,226,15.69,17890,18100,17510,19550,14450,17000,17761.95,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,290,-14.26,-16.09,12,0.01,-1228.00,-1088.00,18100,20241128,-3.26,2670,20240419,555.81,18100,-3.26,20241128,2670,555.81,20240419,18100,-3.26,20241128,2670,555.81,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241128,141210,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17510,510,2,3.00,2700950,151,10.49,17890,18100,17510,19550,14450,17000,17887.09,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,290,-14.26,-16.09,12,0.01,-1228.00,-1088.00,18100,20241128,-3.26,2670,20240419,555.81,18100,-3.26,20241128,2670,555.81,20240419,18100,-3.26,20241128,2670,555.81,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20241101.csv b/270520/price/prices-20241101.csv index fa299839df2b..d35d55b7f749 100644 --- a/270520/price/prices-20241101.csv +++ b/270520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1645,-9,5,-0.54,8865972365,5387749,29.67,1655,1720,1574,2150,1158,1654,1645.54,2.40,0,96521,2024,1838,1734,1548,1444,1787,1497,159,496,100,1150,1,1,158790786,2612,-42.18,3.68,12,3.39,-39.00,447.00,3790,20240314,-56.60,944,20241107,74.26,3790,-56.60,20240314,944,74.26,20241107,3790,-56.60,20240314,944,74.26,20241107,0.83,N,270520,100,158 억,,3818710,N,N,636,N,00,N +20241129,151209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1655,1,2,0.06,8475524880,5150756,28.36,1655,1720,1574,2150,1158,1654,1645.45,2.40,0,154103,2024,1838,1734,1548,1444,1787,1497,159,496,100,1150,1,1,158790786,2628,-42.44,3.70,12,3.24,-39.00,447.00,3790,20240314,-56.33,944,20241107,75.32,3790,-56.33,20240314,944,75.32,20241107,3790,-56.33,20240314,944,75.32,20241107,0.83,N,270520,100,158 억,,3818710,N,N,279,N,00,N +20241129,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1667,13,2,0.79,7749904283,4715873,25.97,1655,1720,1574,2150,1158,1654,1643.31,2.40,0,196910,2024,1838,1734,1548,1444,1787,1497,159,496,100,1150,1,1,158790786,2647,-42.74,3.73,12,2.97,-39.00,447.00,3790,20240314,-56.02,944,20241107,76.59,3790,-56.02,20240314,944,76.59,20241107,3790,-56.02,20240314,944,76.59,20241107,0.83,N,270520,100,158 억,,3818710,N,N,279,N,00,N +20241129,131206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1646,-8,5,-0.48,5964184775,3648505,20.09,1655,1720,1574,2150,1158,1654,1634.56,2.40,0,76280,2024,1838,1734,1548,1444,1787,1497,159,496,100,1150,1,1,158790786,2614,-42.21,3.68,12,2.30,-39.00,447.00,3790,20240314,-56.57,944,20241107,74.36,3790,-56.57,20240314,944,74.36,20241107,3790,-56.57,20240314,944,74.36,20241107,0.83,N,270520,100,158 억,,3818710,N,N,279,N,00,N +20241129,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1585,-69,5,-4.17,5269605958,3215836,17.71,1655,1720,1584,2150,1158,1654,1638.52,2.40,0,-41947,2024,1838,1734,1548,1444,1787,1497,159,496,100,1150,1,1,158790786,2517,-40.64,3.55,12,2.03,-39.00,447.00,3790,20240314,-58.18,944,20241107,67.90,3790,-58.18,20240314,944,67.90,20241107,3790,-58.18,20240314,944,67.90,20241107,0.83,N,270520,100,158 억,,3818710,N,N,279,N,00,N +20241129,111211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1622,-32,5,-1.93,4289793512,2604953,14.34,1655,1720,1605,2150,1158,1654,1646.71,2.40,0,-88573,2024,1838,1734,1548,1444,1787,1497,159,496,100,1150,1,1,158790786,2576,-41.59,3.63,12,1.64,-39.00,447.00,3790,20240314,-57.20,944,20241107,71.82,3790,-57.20,20240314,944,71.82,20241107,3790,-57.20,20240314,944,71.82,20241107,0.83,N,270520,100,158 억,,3818710,N,N,279,N,00,N +20241129,101203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1635,-19,5,-1.15,3774855476,2288369,12.60,1655,1720,1605,2150,1158,1654,1649.53,2.40,0,-72761,2024,1838,1734,1548,1444,1787,1497,159,496,100,1150,1,1,158790786,2596,-41.92,3.66,12,1.44,-39.00,447.00,3790,20240314,-56.86,944,20241107,73.20,3790,-56.86,20240314,944,73.20,20241107,3790,-56.86,20240314,944,73.20,20241107,0.83,N,270520,100,158 억,,3818710,N,N,279,N,00,N +20241129,091208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1635,-19,5,-1.15,1724706013,1046496,5.76,1655,1720,1605,2150,1158,1654,1647.93,2.40,0,-54513,2024,1838,1734,1548,1444,1787,1497,159,496,100,1150,1,1,158790786,2596,-41.92,3.66,12,0.66,-39.00,447.00,3790,20240314,-56.86,944,20241107,73.20,3790,-56.86,20240314,944,73.20,20241107,3790,-56.86,20240314,944,73.20,20241107,0.83,N,270520,100,158 억,,3818710,N,N,279,N,00,N 20241128,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1654,-127,5,-7.13,31556759794,18027580,71.06,1783,1920,1630,2315,1247,1781,1750.56,3.45,0,-1664173,1928,1854,1726,1652,1524,1891,1689,159,534,100,1240,1,1,158790786,2626,-42.41,3.70,12,11.35,-39.00,447.00,3790,20240314,-56.36,944,20241107,75.21,3790,-56.36,20240314,944,75.21,20241107,3790,-56.36,20240314,944,75.21,20241107,1.04,N,270520,100,158 억,,5477181,N,N,279,N,00,N 20241128,151214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1645,-136,5,-7.64,31167874917,17792035,70.13,1783,1920,1630,2315,1247,1781,1751.79,3.45,0,-1669226,1928,1854,1726,1652,1524,1891,1689,159,534,100,1240,1,1,158790786,2612,-42.18,3.68,12,11.20,-39.00,447.00,3790,20240314,-56.60,944,20241107,74.26,3790,-56.60,20240314,944,74.26,20241107,3790,-56.60,20240314,944,74.26,20241107,1.04,N,270520,100,158 억,,5477181,N,N,127,N,00,N 20241128,141210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1674,-107,5,-6.01,29851784210,16997605,67.00,1783,1920,1630,2315,1247,1781,1756.23,3.45,0,-1595160,1928,1854,1726,1652,1524,1891,1689,159,534,100,1240,1,1,158790786,2658,-42.92,3.74,12,10.70,-39.00,447.00,3790,20240314,-55.83,944,20241107,77.33,3790,-55.83,20240314,944,77.33,20241107,3790,-55.83,20240314,944,77.33,20241107,1.04,N,270520,100,158 억,,5477181,N,N,127,N,00,N diff --git a/270660/price/prices-20241101.csv b/270660/price/prices-20241101.csv index e037e6a6ec39..634571e88dc1 100644 --- a/270660/price/prices-20241101.csv +++ b/270660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161154,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16820,-500,5,-2.89,1557421130,91480,39.17,17490,17490,16820,22500,12130,17320,17025.54,0.00,0,-16508,18233,17776,17493,17036,16753,17635,16895,61,5180,500,10730,10,1,12261742,2062,72.81,3.15,12,0.75,231.00,5342.00,57500,20240223,-70.75,11320,20231206,48.59,57500,-70.75,20240223,11800,42.54,20240104,57500,-70.75,20240223,11320,48.59,20231206,4.01,N,270660,500,61 억,,0,N,N,67,N,00,N +20241129,151210,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16830,-490,5,-2.83,1484161220,87129,37.31,17490,17490,16830,22500,12130,17320,17034.07,0.00,0,-15405,18233,17776,17493,17036,16753,17635,16895,61,5180,500,10730,10,1,12261742,2064,72.86,3.15,12,0.71,231.00,5342.00,57500,20240223,-70.73,11320,20231206,48.67,57500,-70.73,20240223,11800,42.63,20240104,57500,-70.73,20240223,11320,48.67,20231206,4.01,N,270660,500,61 억,,0,N,N,0,N,00,N +20241129,141212,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17170,-150,5,-0.87,1210785100,70984,30.39,17490,17490,16830,22500,12130,17320,17057.16,0.00,0,-11185,18233,17776,17493,17036,16753,17635,16895,61,5180,500,10730,10,1,12261742,2105,74.33,3.21,12,0.58,231.00,5342.00,57500,20240223,-70.14,11320,20231206,51.68,57500,-70.14,20240223,11800,45.51,20240104,57500,-70.14,20240223,11320,51.68,20231206,4.01,N,270660,500,61 억,,0,N,N,0,N,00,N +20241129,131206,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17040,-280,5,-1.62,973443010,57158,24.47,17490,17490,16830,22500,12130,17320,17030.74,0.00,0,-8642,18233,17776,17493,17036,16753,17635,16895,61,5180,500,10730,10,1,12261742,2089,73.77,3.19,12,0.47,231.00,5342.00,57500,20240223,-70.37,11320,20231206,50.53,57500,-70.37,20240223,11800,44.41,20240104,57500,-70.37,20240223,11320,50.53,20231206,4.01,N,270660,500,61 억,,0,N,N,0,N,00,N +20241129,121210,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17030,-290,5,-1.67,890592620,52288,22.39,17490,17490,16830,22500,12130,17320,17032.45,0.00,0,-8930,18233,17776,17493,17036,16753,17635,16895,61,5180,500,10730,10,1,12261742,2088,73.72,3.19,12,0.43,231.00,5342.00,57500,20240223,-70.38,11320,20231206,50.44,57500,-70.38,20240223,11800,44.32,20240104,57500,-70.38,20240223,11320,50.44,20231206,4.01,N,270660,500,61 억,,0,N,N,0,N,00,N +20241129,111211,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16900,-420,5,-2.42,775005610,45468,19.47,17490,17490,16830,22500,12130,17320,17045.08,0.00,0,-7407,18233,17776,17493,17036,16753,17635,16895,61,5180,500,10730,10,1,12261742,2072,73.16,3.16,12,0.37,231.00,5342.00,57500,20240223,-70.61,11320,20231206,49.29,57500,-70.61,20240223,11800,43.22,20240104,57500,-70.61,20240223,11320,49.29,20231206,4.01,N,270660,500,61 억,,0,N,N,0,N,00,N +20241129,101203,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17020,-300,5,-1.73,651572790,38173,16.34,17490,17490,16840,22500,12130,17320,17068.94,0.00,0,-5528,18233,17776,17493,17036,16753,17635,16895,61,5180,500,10730,10,1,12261742,2087,73.68,3.19,12,0.31,231.00,5342.00,57500,20240223,-70.40,11320,20231206,50.35,57500,-70.40,20240223,11800,44.24,20240104,57500,-70.40,20240223,11320,50.35,20231206,4.01,N,270660,500,61 억,,0,N,N,0,N,00,N +20241129,091209,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17030,-290,5,-1.67,240066240,14060,6.02,17490,17490,16940,22500,12130,17320,17074.41,0.00,0,-2229,18233,17776,17493,17036,16753,17635,16895,61,5180,500,10730,10,1,12261742,2088,73.72,3.19,12,0.11,231.00,5342.00,57500,20240223,-70.38,11320,20231206,50.44,57500,-70.38,20240223,11800,44.32,20240104,57500,-70.38,20240223,11320,50.44,20231206,4.01,N,270660,500,61 억,,0,N,N,0,N,00,N 20241128,161152,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17320,-110,5,-0.63,4063882410,231835,83.89,17950,17950,17210,22650,12210,17430,17529.37,0.00,0,-60559,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2124,74.98,3.24,12,1.89,231.00,5342.00,57500,20240223,-69.88,11320,20231206,53.00,57500,-69.88,20240223,11800,46.78,20240104,57500,-69.88,20240223,11320,53.00,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N 20241128,151214,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17370,-60,5,-0.34,3987816830,227446,82.30,17950,17950,17210,22650,12210,17430,17533.03,0.00,0,-60844,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2130,75.19,3.25,12,1.85,231.00,5342.00,57500,20240223,-69.79,11320,20231206,53.45,57500,-69.79,20240223,11800,47.20,20240104,57500,-69.79,20240223,11320,53.45,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N 20241128,141211,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17370,-60,5,-0.34,3801000570,216696,78.41,17950,17950,17210,22650,12210,17430,17540.70,0.00,0,-60291,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2130,75.19,3.25,12,1.77,231.00,5342.00,57500,20240223,-69.79,11320,20231206,53.45,57500,-69.79,20240223,11800,47.20,20240104,57500,-69.79,20240223,11320,53.45,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N diff --git a/270870/price/prices-20241101.csv b/270870/price/prices-20241101.csv index 854c684c5694..1b98e5c6f745 100644 --- a/270870/price/prices-20241101.csv +++ b/270870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5870,-190,5,-3.14,181933220,30653,218.87,6160,6160,5870,7870,4250,6060,5935.26,2.26,0,-11101,6213,6136,6083,6006,5953,6110,5980,46,1810,500,3870,10,1,9200224,540,11.72,0.52,12,0.33,501.00,11390.00,12660,20240822,-53.63,5830,20241121,0.69,12660,-53.63,20240822,5830,0.69,20241121,12660,-53.63,20240822,5830,0.69,20241121,1.64,N,270870,500,46 억,,208131,N,N,0,N,00,N +20241129,151210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5900,-160,5,-2.64,166780560,28074,200.46,6160,6160,5880,7870,4250,6060,5940.75,2.26,0,-10449,6213,6136,6083,6006,5953,6110,5980,46,1810,500,3870,10,1,9200224,543,11.78,0.52,12,0.31,501.00,11390.00,12660,20240822,-53.40,5830,20241121,1.20,12660,-53.40,20240822,5830,1.20,20241121,12660,-53.40,20240822,5830,1.20,20241121,1.64,N,270870,500,46 억,,208131,N,N,0,N,00,N +20241129,141212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5900,-160,5,-2.64,138894940,23339,166.65,6160,6160,5880,7870,4250,6060,5951.19,2.26,0,-9910,6213,6136,6083,6006,5953,6110,5980,46,1810,500,3870,10,1,9200224,543,11.78,0.52,12,0.25,501.00,11390.00,12660,20240822,-53.40,5830,20241121,1.20,12660,-53.40,20240822,5830,1.20,20241121,12660,-53.40,20240822,5830,1.20,20241121,1.64,N,270870,500,46 억,,208131,N,N,0,N,00,N +20241129,131207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5930,-130,5,-2.15,100359820,16829,120.16,6160,6160,5880,7870,4250,6060,5963.50,2.26,0,-9333,6213,6136,6083,6006,5953,6110,5980,46,1810,500,3870,10,1,9200224,546,11.84,0.52,12,0.18,501.00,11390.00,12660,20240822,-53.16,5830,20241121,1.72,12660,-53.16,20240822,5830,1.72,20241121,12660,-53.16,20240822,5830,1.72,20241121,1.64,N,270870,500,46 억,,208131,N,N,0,N,00,N +20241129,121210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5960,-100,5,-1.65,96668200,16209,115.74,6160,6160,5880,7870,4250,6060,5963.86,2.26,0,-9401,6213,6136,6083,6006,5953,6110,5980,46,1810,500,3870,10,1,9200224,548,11.90,0.52,12,0.18,501.00,11390.00,12660,20240822,-52.92,5830,20241121,2.23,12660,-52.92,20240822,5830,2.23,20241121,12660,-52.92,20240822,5830,2.23,20241121,1.64,N,270870,500,46 억,,208131,N,N,0,N,00,N +20241129,111212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5920,-140,5,-2.31,87451320,14652,104.62,6160,6160,5880,7870,4250,6060,5968.56,2.26,0,-8673,6213,6136,6083,6006,5953,6110,5980,46,1810,500,3870,10,1,9200224,545,11.82,0.52,12,0.16,501.00,11390.00,12660,20240822,-53.24,5830,20241121,1.54,12660,-53.24,20240822,5830,1.54,20241121,12660,-53.24,20240822,5830,1.54,20241121,1.64,N,270870,500,46 억,,208131,N,N,0,N,00,N +20241129,101203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5980,-80,5,-1.32,66033060,11028,78.74,6160,6160,5900,7870,4250,6060,5987.76,2.26,0,-7440,6213,6136,6083,6006,5953,6110,5980,46,1810,500,3870,10,1,9200224,550,11.94,0.53,12,0.12,501.00,11390.00,12660,20240822,-52.76,5830,20241121,2.57,12660,-52.76,20240822,5830,2.57,20241121,12660,-52.76,20240822,5830,2.57,20241121,1.64,N,270870,500,46 억,,208131,N,N,0,N,00,N +20241129,091209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5970,-90,5,-1.49,36570050,6068,43.33,6160,6160,5970,7870,4250,6060,6026.71,2.26,0,-5385,6213,6136,6083,6006,5953,6110,5980,46,1810,500,3870,10,1,9200224,549,11.92,0.52,12,0.07,501.00,11390.00,12660,20240822,-52.84,5830,20241121,2.40,12660,-52.84,20240822,5830,2.40,20241121,12660,-52.84,20240822,5830,2.40,20241121,1.64,N,270870,500,46 억,,208131,N,N,0,N,00,N 20241128,161152,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6060,-50,5,-0.82,84995620,14005,84.42,6110,6160,6030,7940,4280,6110,6068.99,2.26,0,449,6283,6196,6103,6016,5923,6240,6060,46,1830,500,3910,10,1,9200224,558,12.10,0.53,12,0.15,501.00,11390.00,12660,20240822,-52.13,5830,20241121,3.95,12660,-52.13,20240822,5830,3.95,20241121,12660,-52.13,20240822,5830,3.95,20241121,1.63,N,270870,500,46 억,,207682,N,N,0,N,00,N 20241128,151215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6070,-40,5,-0.65,72109510,11879,71.60,6110,6160,6030,7940,4280,6110,6070.34,2.26,0,1056,6283,6196,6103,6016,5923,6240,6060,46,1830,500,3910,10,1,9200224,558,12.12,0.53,12,0.13,501.00,11390.00,12660,20240822,-52.05,5830,20241121,4.12,12660,-52.05,20240822,5830,4.12,20241121,12660,-52.05,20240822,5830,4.12,20241121,1.63,N,270870,500,46 억,,207682,N,N,0,N,00,N 20241128,141211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6080,-30,5,-0.49,63152100,10404,62.71,6110,6160,6030,7940,4280,6110,6069.98,2.26,0,1012,6283,6196,6103,6016,5923,6240,6060,46,1830,500,3910,10,1,9200224,559,12.14,0.53,12,0.11,501.00,11390.00,12660,20240822,-51.97,5830,20241121,4.29,12660,-51.97,20240822,5830,4.29,20241121,12660,-51.97,20240822,5830,4.29,20241121,1.63,N,270870,500,46 억,,207682,N,N,0,N,00,N diff --git a/271560/price/prices-20241101.csv b/271560/price/prices-20241101.csv index 231051b44e40..fab785a01beb 100644 --- a/271560/price/prices-20241101.csv +++ b/271560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161155,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102600,-400,5,-0.39,12743155300,124212,130.95,103700,103700,101200,133900,72100,103000,102591.98,28.89,-4340,-8784,105733,104366,102933,101566,100133,103650,100850,198,30900,500,74160,100,1,39536132,40564,10.77,1.42,12,0.31,9527.00,72415.00,119900,20231128,-14.43,81800,20240805,25.43,118700,-13.56,20240109,81800,25.43,20240805,118700,-13.56,20240109,81800,25.43,20240805,0.35,N,271560,500,197 억,,11423156,N,N,67,N,00,N +20241129,151210,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103100,100,2,0.10,10086049000,98390,103.72,103700,103700,101200,133900,72100,103000,102510.92,28.89,-4340,-1705,105733,104366,102933,101566,100133,103650,100850,198,30900,500,74160,100,1,39536132,40762,10.82,1.42,12,0.25,9527.00,72415.00,119900,20231128,-14.01,81800,20240805,26.04,118700,-13.14,20240109,81800,26.04,20240805,118700,-13.14,20240109,81800,26.04,20240805,0.35,N,271560,500,197 억,,11423156,N,N,279,N,00,N +20241129,141212,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102900,-100,5,-0.10,6866003500,67047,70.68,103700,103700,101200,133900,72100,103000,102405.83,28.89,-4340,-2910,105733,104366,102933,101566,100133,103650,100850,198,30900,500,74160,100,1,39536132,40683,10.80,1.42,12,0.17,9527.00,72415.00,119900,20231128,-14.18,81800,20240805,25.79,118700,-13.31,20240109,81800,25.79,20240805,118700,-13.31,20240109,81800,25.79,20240805,0.35,N,271560,500,197 억,,11423156,N,N,279,N,00,N +20241129,131207,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102900,-100,5,-0.10,5831606700,57006,60.10,103700,103700,101200,133900,72100,103000,102298.12,28.89,-4340,-3392,105733,104366,102933,101566,100133,103650,100850,198,30900,500,74160,100,1,39536132,40683,10.80,1.42,12,0.14,9527.00,72415.00,119900,20231128,-14.18,81800,20240805,25.79,118700,-13.31,20240109,81800,25.79,20240805,118700,-13.31,20240109,81800,25.79,20240805,0.35,N,271560,500,197 억,,11423156,N,N,279,N,00,N +20241129,121210,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102800,-200,5,-0.19,5208880500,50942,53.70,103700,103700,101200,133900,72100,103000,102251.20,28.89,-4340,-4099,105733,104366,102933,101566,100133,103650,100850,198,30900,500,74160,100,1,39536132,40643,10.79,1.42,12,0.13,9527.00,72415.00,119900,20231128,-14.26,81800,20240805,25.67,118700,-13.40,20240109,81800,25.67,20240805,118700,-13.40,20240109,81800,25.67,20240805,0.35,N,271560,500,197 억,,11423156,N,N,279,N,00,N +20241129,111212,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102100,-900,5,-0.87,3946280600,38650,40.75,103700,103700,101200,133900,72100,103000,102102.99,28.89,-4340,-5797,105733,104366,102933,101566,100133,103650,100850,198,30900,500,74160,100,1,39536132,40366,10.72,1.41,12,0.10,9527.00,72415.00,119900,20231128,-14.85,81800,20240805,24.82,118700,-13.98,20240109,81800,24.82,20240805,118700,-13.98,20240109,81800,24.82,20240805,0.35,N,271560,500,197 억,,11423156,N,N,279,N,00,N +20241129,101204,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,101500,-1500,5,-1.46,2894858000,28357,29.89,103700,103700,101200,133900,72100,103000,102086.19,28.89,-4340,-7580,105733,104366,102933,101566,100133,103650,100850,198,30900,500,74160,100,1,39536132,40129,10.65,1.40,12,0.07,9527.00,72415.00,119900,20231128,-15.35,81800,20240805,24.08,118700,-14.49,20240109,81800,24.08,20240805,118700,-14.49,20240109,81800,24.08,20240805,0.35,N,271560,500,197 억,,11423156,N,N,279,N,00,N +20241129,091209,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102600,-400,5,-0.39,498987300,4879,5.14,103700,103700,101800,133900,72100,103000,102272.45,28.89,-4340,-1340,105733,104366,102933,101566,100133,103650,100850,198,30900,500,74160,100,1,39536132,40564,10.77,1.42,12,0.01,9527.00,72415.00,119900,20231128,-14.43,81800,20240805,25.43,118700,-13.56,20240109,81800,25.43,20240805,118700,-13.56,20240109,81800,25.43,20240805,0.35,N,271560,500,197 억,,11423156,N,N,279,N,00,N 20241128,161152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103000,-100,5,-0.10,9744872300,94669,64.51,103500,104300,101500,134000,72200,103100,102936.19,28.91,0,-19947,105033,104066,102333,101366,99633,104550,101850,198,30900,500,74230,100,1,39536132,40722,10.81,1.42,12,0.24,9527.00,72415.00,121500,20231121,-15.23,81800,20240805,25.92,118700,-13.23,20240109,81800,25.92,20240805,119900,-14.10,20231128,81800,25.92,20240805,0.37,N,271560,500,197 억,,11430584,N,N,279,N,00,N 20241128,151215,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103300,200,2,0.19,9191983300,89302,60.85,103500,104300,101500,134000,72200,103100,102931.43,28.91,0,-20508,105033,104066,102333,101366,99633,104550,101850,198,30900,500,74230,100,1,39536132,40841,10.84,1.43,12,0.23,9527.00,72415.00,121500,20231121,-14.98,81800,20240805,26.28,118700,-12.97,20240109,81800,26.28,20240805,119900,-13.84,20231128,81800,26.28,20240805,0.37,N,271560,500,197 억,,11430584,N,N,12,N,00,N 20241128,141211,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103000,-100,5,-0.10,7831063500,76136,51.88,103500,104300,101500,134000,72200,103100,102856.23,28.91,0,-14351,105033,104066,102333,101366,99633,104550,101850,198,30900,500,74230,100,1,39536132,40722,10.81,1.42,12,0.19,9527.00,72415.00,121500,20231121,-15.23,81800,20240805,25.92,118700,-13.23,20240109,81800,25.92,20240805,119900,-14.10,20231128,81800,25.92,20240805,0.37,N,271560,500,197 억,,11430584,N,N,12,N,00,N diff --git a/271830/price/prices-20241101.csv b/271830/price/prices-20241101.csv index 7ea0319ab7a4..a7631d2286e7 100644 --- a/271830/price/prices-20241101.csv +++ b/271830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161155,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1722,-22,5,-1.26,161690948,94191,172.14,1743,1743,1700,2265,1221,1744,1716.63,0.72,0,-31502,1790,1766,1754,1730,1718,1761,1725,29,521,100,1080,1,1,29490202,508,6.62,0.72,12,0.32,260.00,2383.00,5440,20240205,-68.35,1700,20241129,1.29,5440,-68.35,20240205,1700,1.29,20241129,5440,-68.35,20240205,1700,1.29,20241129,4.20,N,271830,100,29 억,,213730,N,N,0,N,00,N +20241129,151211,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1720,-24,5,-1.38,155660748,90685,165.73,1743,1743,1700,2265,1221,1744,1716.50,0.72,0,-30100,1790,1766,1754,1730,1718,1761,1725,29,521,100,1080,1,1,29490202,507,6.62,0.72,12,0.31,260.00,2383.00,5440,20240205,-68.38,1700,20241129,1.18,5440,-68.38,20240205,1700,1.18,20241129,5440,-68.38,20240205,1700,1.18,20241129,4.20,N,271830,100,29 억,,213730,N,N,0,N,00,N +20241129,141213,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1731,-13,5,-0.75,140560745,81879,149.64,1743,1743,1700,2265,1221,1744,1716.69,0.72,0,-30366,1790,1766,1754,1730,1718,1761,1725,29,521,100,1080,1,1,29490202,510,6.66,0.73,12,0.28,260.00,2383.00,5440,20240205,-68.18,1700,20241129,1.82,5440,-68.18,20240205,1700,1.82,20241129,5440,-68.18,20240205,1700,1.82,20241129,4.20,N,271830,100,29 억,,213730,N,N,0,N,00,N +20241129,131207,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1718,-26,5,-1.49,124309660,72465,132.43,1743,1743,1700,2265,1221,1744,1715.44,0.72,0,-38000,1790,1766,1754,1730,1718,1761,1725,29,521,100,1080,1,1,29490202,507,6.61,0.72,12,0.25,260.00,2383.00,5440,20240205,-68.42,1700,20241129,1.06,5440,-68.42,20240205,1700,1.06,20241129,5440,-68.42,20240205,1700,1.06,20241129,4.20,N,271830,100,29 억,,213730,N,N,0,N,00,N +20241129,121211,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1717,-27,5,-1.55,112033589,65316,119.37,1743,1743,1700,2265,1221,1744,1715.25,0.72,0,-41418,1790,1766,1754,1730,1718,1761,1725,29,521,100,1080,1,1,29490202,506,6.60,0.72,12,0.22,260.00,2383.00,5440,20240205,-68.44,1700,20241129,1.00,5440,-68.44,20240205,1700,1.00,20241129,5440,-68.44,20240205,1700,1.00,20241129,4.20,N,271830,100,29 억,,213730,N,N,0,N,00,N +20241129,111212,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1716,-28,5,-1.61,105041558,61244,111.92,1743,1743,1700,2265,1221,1744,1715.13,0.72,0,-38983,1790,1766,1754,1730,1718,1761,1725,29,521,100,1080,1,1,29490202,506,6.60,0.72,12,0.21,260.00,2383.00,5440,20240205,-68.46,1700,20241129,0.94,5440,-68.46,20240205,1700,0.94,20241129,5440,-68.46,20240205,1700,0.94,20241129,4.20,N,271830,100,29 억,,213730,N,N,0,N,00,N +20241129,101204,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1703,-41,5,-2.35,76931393,44730,81.74,1743,1743,1702,2265,1221,1744,1719.91,0.72,0,-34541,1790,1766,1754,1730,1718,1761,1725,29,521,100,1080,1,1,29490202,502,6.55,0.71,12,0.15,260.00,2383.00,5440,20240205,-68.69,1702,20241129,0.06,5440,-68.69,20240205,1702,0.06,20241129,5440,-68.69,20240205,1702,0.06,20241129,4.20,N,271830,100,29 억,,213730,N,N,0,N,00,N +20241129,091209,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1738,-6,5,-0.34,12982314,7489,13.69,1743,1743,1723,2265,1221,1744,1733.52,0.72,0,-6993,1790,1766,1754,1730,1718,1761,1725,29,521,100,1080,1,1,29490202,513,6.68,0.73,12,0.03,260.00,2383.00,5440,20240205,-68.05,1723,20241129,0.87,5440,-68.05,20240205,1723,0.87,20241129,5440,-68.05,20240205,1723,0.87,20241129,4.20,N,271830,100,29 억,,213730,N,N,0,N,00,N 20241128,161153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1744,-38,5,-2.13,95984716,54714,140.56,1764,1778,1742,2315,1248,1782,1754.30,0.79,0,-18126,1812,1796,1769,1753,1726,1805,1762,29,533,100,1100,1,1,29490202,514,6.71,0.73,12,0.19,260.00,2383.00,5440,20240205,-67.94,1724,20241121,1.16,5440,-67.94,20240205,1724,1.16,20241121,5440,-67.94,20240205,1724,1.16,20241121,4.22,N,271830,100,29 억,,231579,N,N,0,N,00,N 20241128,151215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1750,-32,5,-1.80,90952764,51833,133.16,1764,1778,1742,2315,1248,1782,1754.73,0.79,0,-16463,1812,1796,1769,1753,1726,1805,1762,29,533,100,1100,1,1,29490202,516,6.73,0.73,12,0.18,260.00,2383.00,5440,20240205,-67.83,1724,20241121,1.51,5440,-67.83,20240205,1724,1.51,20241121,5440,-67.83,20240205,1724,1.51,20241121,4.22,N,271830,100,29 억,,231579,N,N,0,N,00,N 20241128,141212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1750,-32,5,-1.80,73020399,41563,106.77,1764,1778,1746,2315,1248,1782,1756.86,0.79,0,-9394,1812,1796,1769,1753,1726,1805,1762,29,533,100,1100,1,1,29490202,516,6.73,0.73,12,0.14,260.00,2383.00,5440,20240205,-67.83,1724,20241121,1.51,5440,-67.83,20240205,1724,1.51,20241121,5440,-67.83,20240205,1724,1.51,20241121,4.22,N,271830,100,29 억,,231579,N,N,0,N,00,N diff --git a/271940/price/prices-20241101.csv b/271940/price/prices-20241101.csv index 613e395b634b..12bc285a0138 100644 --- a/271940/price/prices-20241101.csv +++ b/271940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18390,-880,5,-4.57,772140800,41685,43.95,19050,19050,18210,25050,13490,19270,18523.23,3.70,0,-10092,20430,19850,18760,18180,17090,20140,18470,182,5780,500,14250,10,1,36313190,6678,471.54,2.11,12,0.11,39.00,8699.00,28400,20240528,-35.25,17110,20241115,7.48,28400,-35.25,20240528,17110,7.48,20241115,28400,-35.25,20240528,17110,7.48,20241115,0.35,N,271940,500,181 억,,1343663,N,N,44,N,00,N +20241129,151211,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18330,-940,5,-4.88,710124280,38311,40.39,19050,19050,18210,25050,13490,19270,18535.78,3.70,0,-10363,20430,19850,18760,18180,17090,20140,18470,182,5780,500,14250,10,1,36313190,6656,470.00,2.11,12,0.11,39.00,8699.00,28400,20240528,-35.46,17110,20241115,7.13,28400,-35.46,20240528,17110,7.13,20241115,28400,-35.46,20240528,17110,7.13,20241115,0.35,N,271940,500,181 억,,1343663,N,N,0,N,00,N +20241129,141213,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18470,-800,5,-4.15,569672080,30649,32.31,19050,19050,18410,25050,13490,19270,18586.97,3.70,0,-7543,20430,19850,18760,18180,17090,20140,18470,182,5780,500,14250,10,1,36313190,6707,473.59,2.12,12,0.08,39.00,8699.00,28400,20240528,-34.96,17110,20241115,7.95,28400,-34.96,20240528,17110,7.95,20241115,28400,-34.96,20240528,17110,7.95,20241115,0.35,N,271940,500,181 억,,1343663,N,N,0,N,00,N +20241129,131208,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18550,-720,5,-3.74,512961220,27584,29.08,19050,19050,18410,25050,13490,19270,18596.33,3.70,0,-5823,20430,19850,18760,18180,17090,20140,18470,182,5780,500,14250,10,1,36313190,6736,475.64,2.13,12,0.08,39.00,8699.00,28400,20240528,-34.68,17110,20241115,8.42,28400,-34.68,20240528,17110,8.42,20241115,28400,-34.68,20240528,17110,8.42,20241115,0.35,N,271940,500,181 억,,1343663,N,N,0,N,00,N +20241129,121211,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18540,-730,5,-3.79,494872530,26609,28.05,19050,19050,18410,25050,13490,19270,18597.94,3.70,0,-5340,20430,19850,18760,18180,17090,20140,18470,182,5780,500,14250,10,1,36313190,6732,475.38,2.13,12,0.07,39.00,8699.00,28400,20240528,-34.72,17110,20241115,8.36,28400,-34.72,20240528,17110,8.36,20241115,28400,-34.72,20240528,17110,8.36,20241115,0.35,N,271940,500,181 억,,1343663,N,N,0,N,00,N +20241129,111213,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18510,-760,5,-3.94,449006180,24127,25.44,19050,19050,18410,25050,13490,19270,18610.11,3.70,0,-4988,20430,19850,18760,18180,17090,20140,18470,182,5780,500,14250,10,1,36313190,6722,474.62,2.13,12,0.07,39.00,8699.00,28400,20240528,-34.82,17110,20241115,8.18,28400,-34.82,20240528,17110,8.18,20241115,28400,-34.82,20240528,17110,8.18,20241115,0.35,N,271940,500,181 억,,1343663,N,N,0,N,00,N +20241129,101204,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18480,-790,5,-4.10,340764860,18280,19.27,19050,19050,18410,25050,13490,19270,18641.40,3.70,0,-5152,20430,19850,18760,18180,17090,20140,18470,182,5780,500,14250,10,1,36313190,6711,473.85,2.12,12,0.05,39.00,8699.00,28400,20240528,-34.93,17110,20241115,8.01,28400,-34.93,20240528,17110,8.01,20241115,28400,-34.93,20240528,17110,8.01,20241115,0.35,N,271940,500,181 억,,1343663,N,N,0,N,00,N +20241129,091210,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18680,-590,5,-3.06,88344280,4693,4.95,19050,19050,18670,25050,13490,19270,18824.69,3.70,0,-3535,20430,19850,18760,18180,17090,20140,18470,182,5780,500,14250,10,1,36313190,6783,478.97,2.15,12,0.01,39.00,8699.00,28400,20240528,-34.23,17110,20241115,9.18,28400,-34.23,20240528,17110,9.18,20241115,28400,-34.23,20240528,17110,9.18,20241115,0.35,N,271940,500,181 억,,1343663,N,N,0,N,00,N 20241128,161153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,19270,1480,2,8.32,1778704120,94730,197.43,17670,19340,17670,23100,12460,17790,18776.38,3.64,0,20093,18530,18160,17930,17560,17330,18045,17445,182,5310,500,13160,10,1,36313190,6998,494.10,2.22,12,0.26,39.00,8699.00,28400,20240528,-32.15,17110,20241115,12.62,28400,-32.15,20240528,17110,12.62,20241115,28400,-32.15,20240528,17110,12.62,20241115,0.35,N,271940,500,181 억,,1320877,N,N,70,N,00,N 20241128,151216,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,19230,1440,2,8.09,1707856820,91050,189.76,17670,19340,17670,23100,12460,17790,18757.35,3.64,0,18259,18530,18160,17930,17560,17330,18045,17445,182,5310,500,13160,10,1,36313190,6983,493.08,2.21,12,0.25,39.00,8699.00,28400,20240528,-32.29,17110,20241115,12.39,28400,-32.29,20240528,17110,12.39,20241115,28400,-32.29,20240528,17110,12.39,20241115,0.35,N,271940,500,181 억,,1320877,N,N,70,N,00,N 20241128,141212,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,19130,1340,2,7.53,1327206290,71186,148.36,17670,19220,17670,23100,12460,17790,18644.20,3.64,0,12463,18530,18160,17930,17560,17330,18045,17445,182,5310,500,13160,10,1,36313190,6947,490.51,2.20,12,0.20,39.00,8699.00,28400,20240528,-32.64,17110,20241115,11.81,28400,-32.64,20240528,17110,11.81,20241115,28400,-32.64,20240528,17110,11.81,20241115,0.35,N,271940,500,181 억,,1320877,N,N,70,N,00,N diff --git a/271980/price/prices-20241101.csv b/271980/price/prices-20241101.csv index 2d024c8e1c37..d283560b2711 100644 --- a/271980/price/prices-20241101.csv +++ b/271980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161156,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12200,-390,5,-3.10,129133240,10517,187.97,12590,12630,12190,16360,8820,12590,12278.53,1.60,0,-1835,12856,12722,12506,12372,12156,12615,12265,74,3770,500,9060,10,1,14704872,1794,35.88,1.10,12,0.07,340.00,11112.00,19870,20240411,-38.60,12140,20241115,0.49,19870,-38.60,20240411,12140,0.49,20241115,19870,-38.60,20240411,12140,0.49,20241115,0.79,N,271980,500,73 억,,235197,N,N,1,N,00,N +20241129,151211,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12200,-390,5,-3.10,113735570,9255,165.42,12590,12630,12200,16360,8820,12590,12289.09,1.60,0,-1754,12856,12722,12506,12372,12156,12615,12265,74,3770,500,9060,10,1,14704872,1794,35.88,1.10,12,0.06,340.00,11112.00,19870,20240411,-38.60,12140,20241115,0.49,19870,-38.60,20240411,12140,0.49,20241115,19870,-38.60,20240411,12140,0.49,20241115,0.79,N,271980,500,73 억,,235197,N,N,1,N,00,N +20241129,141213,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12390,-200,5,-1.59,57451850,4660,83.29,12590,12630,12270,16360,8820,12590,12328.72,1.60,0,-1449,12856,12722,12506,12372,12156,12615,12265,74,3770,500,9060,10,1,14704872,1822,36.44,1.12,12,0.03,340.00,11112.00,19870,20240411,-37.64,12140,20241115,2.06,19870,-37.64,20240411,12140,2.06,20241115,19870,-37.64,20240411,12140,2.06,20241115,0.79,N,271980,500,73 억,,235197,N,N,1,N,00,N +20241129,131208,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12300,-290,5,-2.30,50439150,4090,73.10,12590,12630,12270,16360,8820,12590,12332.31,1.60,0,-1395,12856,12722,12506,12372,12156,12615,12265,74,3770,500,9060,10,1,14704872,1809,36.18,1.11,12,0.03,340.00,11112.00,19870,20240411,-38.10,12140,20241115,1.32,19870,-38.10,20240411,12140,1.32,20241115,19870,-38.10,20240411,12140,1.32,20241115,0.79,N,271980,500,73 억,,235197,N,N,1,N,00,N +20241129,121211,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12310,-280,5,-2.22,24027050,1943,34.73,12590,12630,12280,16360,8820,12590,12365.95,1.60,0,-1206,12856,12722,12506,12372,12156,12615,12265,74,3770,500,9060,10,1,14704872,1810,36.21,1.11,12,0.01,340.00,11112.00,19870,20240411,-38.05,12140,20241115,1.40,19870,-38.05,20240411,12140,1.40,20241115,19870,-38.05,20240411,12140,1.40,20241115,0.79,N,271980,500,73 억,,235197,N,N,1,N,00,N +20241129,111213,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12360,-230,5,-1.83,19497810,1576,28.17,12590,12630,12280,16360,8820,12590,12371.71,1.60,0,-1069,12856,12722,12506,12372,12156,12615,12265,74,3770,500,9060,10,1,14704872,1818,36.35,1.11,12,0.01,340.00,11112.00,19870,20240411,-37.80,12140,20241115,1.81,19870,-37.80,20240411,12140,1.81,20241115,19870,-37.80,20240411,12140,1.81,20241115,0.79,N,271980,500,73 억,,235197,N,N,1,N,00,N +20241129,101205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12380,-210,5,-1.67,14862260,1201,21.47,12590,12630,12280,16360,8820,12590,12374.90,1.60,0,-854,12856,12722,12506,12372,12156,12615,12265,74,3770,500,9060,10,1,14704872,1820,36.41,1.11,12,0.01,340.00,11112.00,19870,20240411,-37.70,12140,20241115,1.98,19870,-37.70,20240411,12140,1.98,20241115,19870,-37.70,20240411,12140,1.98,20241115,0.79,N,271980,500,73 억,,235197,N,N,1,N,00,N +20241129,091210,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12430,-160,5,-1.27,1279270,102,1.82,12590,12590,12430,16360,8820,12590,12541.86,1.60,0,-61,12856,12722,12506,12372,12156,12615,12265,74,3770,500,9060,10,1,14704872,1828,36.56,1.12,12,0.00,340.00,11112.00,19870,20240411,-37.44,12140,20241115,2.39,19870,-37.44,20240411,12140,2.39,20241115,19870,-37.44,20240411,12140,2.39,20241115,0.79,N,271980,500,73 억,,235197,N,N,1,N,00,N 20241128,161153,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12590,270,2,2.19,69263230,5595,69.85,12640,12640,12290,16010,8630,12320,12379.45,1.60,0,1084,12746,12532,12416,12202,12086,12475,12145,74,3690,500,8870,10,1,14704872,1851,37.03,1.13,12,0.04,340.00,11112.00,19870,20240411,-36.64,12140,20241115,3.71,19870,-36.64,20240411,12140,3.71,20241115,19870,-36.64,20240411,12140,3.71,20241115,0.80,N,271980,500,73 억,,234915,N,N,1,N,00,N 20241128,151216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12320,0,3,0.00,59941120,4854,60.60,12640,12640,12290,16010,8630,12320,12348.81,1.60,0,500,12746,12532,12416,12202,12086,12475,12145,74,3690,500,8870,10,1,14704872,1812,36.24,1.11,12,0.03,340.00,11112.00,19870,20240411,-38.00,12140,20241115,1.48,19870,-38.00,20240411,12140,1.48,20241115,19870,-38.00,20240411,12140,1.48,20241115,0.80,N,271980,500,73 억,,234915,N,N,0,N,00,N 20241128,141212,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12310,-10,5,-0.08,58722210,4755,59.36,12640,12640,12290,16010,8630,12320,12349.57,1.60,0,575,12746,12532,12416,12202,12086,12475,12145,74,3690,500,8870,10,1,14704872,1810,36.21,1.11,12,0.03,340.00,11112.00,19870,20240411,-38.05,12140,20241115,1.40,19870,-38.05,20240411,12140,1.40,20241115,19870,-38.05,20240411,12140,1.40,20241115,0.80,N,271980,500,73 억,,234915,N,N,0,N,00,N diff --git a/272110/price/prices-20241101.csv b/272110/price/prices-20241101.csv index 23edd3b59d42..e47b0827a29b 100644 --- a/272110/price/prices-20241101.csv +++ b/272110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161156,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11800,-190,5,-1.58,413991040,34980,50.65,11950,12210,11730,15580,8400,11990,11835.66,1.77,0,-3872,12363,12176,12063,11876,11763,12120,11820,40,3590,500,8630,10,1,8005395,945,8.71,1.44,12,0.44,1354.00,8182.00,26450,20240408,-55.39,11730,20241129,0.60,26450,-55.39,20240408,11730,0.60,20241129,26450,-55.39,20240408,11730,0.60,20241129,3.06,N,272110,500,40 억,,141652,N,N,0,N,00,N +20241129,151211,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11830,-160,5,-1.33,400011740,33796,48.94,11950,12210,11730,15580,8400,11990,11836.07,1.77,0,-3932,12363,12176,12063,11876,11763,12120,11820,40,3590,500,8630,10,1,8005395,947,8.74,1.45,12,0.42,1354.00,8182.00,26450,20240408,-55.27,11730,20241129,0.85,26450,-55.27,20240408,11730,0.85,20241129,26450,-55.27,20240408,11730,0.85,20241129,3.06,N,272110,500,40 억,,141652,N,N,0,N,00,N +20241129,141214,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11920,-70,5,-0.58,299283700,25283,36.61,11950,12210,11730,15580,8400,11990,11837.35,1.77,0,-2291,12363,12176,12063,11876,11763,12120,11820,40,3590,500,8630,10,1,8005395,954,8.80,1.46,12,0.32,1354.00,8182.00,26450,20240408,-54.93,11730,20241129,1.62,26450,-54.93,20240408,11730,1.62,20241129,26450,-54.93,20240408,11730,1.62,20241129,3.06,N,272110,500,40 억,,141652,N,N,0,N,00,N +20241129,131208,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11860,-130,5,-1.08,224451180,18995,27.51,11950,12210,11730,15580,8400,11990,11816.33,1.77,0,-3799,12363,12176,12063,11876,11763,12120,11820,40,3590,500,8630,10,1,8005395,949,8.76,1.45,12,0.24,1354.00,8182.00,26450,20240408,-55.16,11730,20241129,1.11,26450,-55.16,20240408,11730,1.11,20241129,26450,-55.16,20240408,11730,1.11,20241129,3.06,N,272110,500,40 억,,141652,N,N,0,N,00,N +20241129,121212,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11830,-160,5,-1.33,209491900,17732,25.68,11950,12210,11730,15580,8400,11990,11814.34,1.77,0,-3911,12363,12176,12063,11876,11763,12120,11820,40,3590,500,8630,10,1,8005395,947,8.74,1.45,12,0.22,1354.00,8182.00,26450,20240408,-55.27,11730,20241129,0.85,26450,-55.27,20240408,11730,0.85,20241129,26450,-55.27,20240408,11730,0.85,20241129,3.06,N,272110,500,40 억,,141652,N,N,0,N,00,N +20241129,111213,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11820,-170,5,-1.42,190842110,16154,23.39,11950,12210,11730,15580,8400,11990,11813.92,1.77,0,-3189,12363,12176,12063,11876,11763,12120,11820,40,3590,500,8630,10,1,8005395,946,8.73,1.44,12,0.20,1354.00,8182.00,26450,20240408,-55.31,11730,20241129,0.77,26450,-55.31,20240408,11730,0.77,20241129,26450,-55.31,20240408,11730,0.77,20241129,3.06,N,272110,500,40 억,,141652,N,N,0,N,00,N +20241129,101205,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11840,-150,5,-1.25,143906480,12174,17.63,11950,12210,11730,15580,8400,11990,11820.80,1.77,0,-2429,12363,12176,12063,11876,11763,12120,11820,40,3590,500,8630,10,1,8005395,948,8.74,1.45,12,0.15,1354.00,8182.00,26450,20240408,-55.24,11730,20241129,0.94,26450,-55.24,20240408,11730,0.94,20241129,26450,-55.24,20240408,11730,0.94,20241129,3.06,N,272110,500,40 억,,141652,N,N,0,N,00,N +20241129,091210,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11810,-180,5,-1.50,49605030,4174,6.04,11950,12210,11810,15580,8400,11990,11884.29,1.77,0,-1559,12363,12176,12063,11876,11763,12120,11820,40,3590,500,8630,10,1,8005395,945,8.72,1.44,12,0.05,1354.00,8182.00,26450,20240408,-55.35,11810,20241129,0.00,26450,-55.35,20240408,11810,0.00,20241129,26450,-55.35,20240408,11810,0.00,20241129,3.06,N,272110,500,40 억,,141652,N,N,0,N,00,N 20241128,161153,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11990,-250,5,-2.04,833050190,69057,78.42,12110,12250,11950,15910,8570,12240,12064.07,1.74,0,-622,13020,12630,12380,11990,11740,12505,11865,40,3670,500,8810,10,1,8005395,960,8.86,1.47,12,0.86,1354.00,8182.00,26450,20240408,-54.67,11950,20241128,0.33,26450,-54.67,20240408,11950,0.33,20241128,26450,-54.67,20240408,11950,0.33,20241128,3.14,N,272110,500,40 억,,139305,N,N,0,N,00,N 20241128,151216,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12030,-210,5,-1.72,731217780,60573,68.79,12110,12250,11970,15910,8570,12240,12071.68,1.74,0,-1400,13020,12630,12380,11990,11740,12505,11865,40,3670,500,8810,10,1,8005395,963,8.88,1.47,12,0.76,1354.00,8182.00,26450,20240408,-54.52,11970,20241128,0.50,26450,-54.52,20240408,11970,0.50,20241128,26450,-54.52,20240408,11970,0.50,20241128,3.14,N,272110,500,40 억,,139305,N,N,0,N,00,N 20241128,141213,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12100,-140,5,-1.14,388610780,32053,36.40,12110,12250,12040,15910,8570,12240,12124.01,1.74,0,-5619,13020,12630,12380,11990,11740,12505,11865,40,3670,500,8810,10,1,8005395,969,8.94,1.48,12,0.40,1354.00,8182.00,26450,20240408,-54.25,12040,20241128,0.50,26450,-54.25,20240408,12040,0.50,20241128,26450,-54.25,20240408,12040,0.50,20241128,3.14,N,272110,500,40 억,,139305,N,N,0,N,00,N diff --git a/272210/price/prices-20241101.csv b/272210/price/prices-20241101.csv index f2d9bf5fc8ac..9336a8a58b1c 100644 --- a/272210/price/prices-20241101.csv +++ b/272210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161156,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23100,-300,5,-1.28,78764583350,3420538,127.69,23200,23950,22300,30400,16400,23400,23026.69,8.09,0,83740,24700,24050,23600,22950,22500,23825,22725,9446,7000,5000,17310,50,1,188919389,43640,12.49,2.01,12,1.81,1849.00,11507.00,30200,20241114,-23.51,14550,20231122,58.76,30200,-23.51,20241114,14950,54.52,20240206,30200,-23.51,20241114,14950,54.52,20240206,1.60,N,272210,5000,9445 억,,15278333,N,N,6410,N,00,N +20241129,151212,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23050,-350,5,-1.50,75018358800,3258354,121.63,23200,23950,22300,30400,16400,23400,23023.35,8.09,0,86966,24700,24050,23600,22950,22500,23825,22725,9446,7000,5000,17310,50,1,188919389,43546,12.47,2.00,12,1.72,1849.00,11507.00,30200,20241114,-23.68,14550,20231122,58.42,30200,-23.68,20241114,14950,54.18,20240206,30200,-23.68,20241114,14950,54.18,20240206,1.60,N,272210,5000,9445 억,,15278333,N,N,1760,N,00,N +20241129,141214,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23150,-250,5,-1.07,67508146150,2931898,109.45,23200,23950,22300,30400,16400,23400,23025.36,8.09,0,121725,24700,24050,23600,22950,22500,23825,22725,9446,7000,5000,17310,50,1,188919389,43735,12.52,2.01,12,1.55,1849.00,11507.00,30200,20241114,-23.34,14550,20231122,59.11,30200,-23.34,20241114,14950,54.85,20240206,30200,-23.34,20241114,14950,54.85,20240206,1.60,N,272210,5000,9445 억,,15278333,N,N,1760,N,00,N +20241129,131209,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,22950,-450,5,-1.92,57446045000,2498649,93.27,23200,23950,22300,30400,16400,23400,22990.78,8.09,0,148529,24700,24050,23600,22950,22500,23825,22725,9446,7000,5000,17310,50,1,188919389,43357,12.41,1.99,12,1.32,1849.00,11507.00,30200,20241114,-24.01,14550,20231122,57.73,30200,-24.01,20241114,14950,53.51,20240206,30200,-24.01,20241114,14950,53.51,20240206,1.60,N,272210,5000,9445 억,,15278333,N,N,1760,N,00,N +20241129,121212,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,22750,-650,5,-2.78,50697610850,2204256,82.28,23200,23950,22300,30400,16400,23400,22999.81,8.09,0,113272,24700,24050,23600,22950,22500,23825,22725,9446,7000,5000,17310,50,1,188919389,42979,12.30,1.98,12,1.17,1849.00,11507.00,30200,20241114,-24.67,14550,20231122,56.36,30200,-24.67,20241114,14950,52.17,20240206,30200,-24.67,20241114,14950,52.17,20240206,1.60,N,272210,5000,9445 억,,15278333,N,N,1760,N,00,N +20241129,111214,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,22700,-700,5,-2.99,46127917350,2002533,74.75,23200,23950,22300,30400,16400,23400,23034.72,8.09,0,114103,24700,24050,23600,22950,22500,23825,22725,9446,7000,5000,17310,50,1,188919389,42885,12.28,1.97,12,1.06,1849.00,11507.00,30200,20241114,-24.83,14550,20231122,56.01,30200,-24.83,20241114,14950,51.84,20240206,30200,-24.83,20241114,14950,51.84,20240206,1.60,N,272210,5000,9445 억,,15278333,N,N,1760,N,00,N +20241129,101205,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,22900,-500,5,-2.14,29198462500,1251739,46.73,23200,23950,22750,30400,16400,23400,23326.30,8.09,0,1506,24700,24050,23600,22950,22500,23825,22725,9446,7000,5000,17310,50,1,188919389,43263,12.39,1.99,12,0.66,1849.00,11507.00,30200,20241114,-24.17,14550,20231122,57.39,30200,-24.17,20241114,14950,53.18,20240206,30200,-24.17,20241114,14950,53.18,20240206,1.60,N,272210,5000,9445 억,,15278333,N,N,1760,N,00,N +20241129,091211,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23750,350,2,1.50,10407517800,439465,16.41,23200,23950,23200,30400,16400,23400,23682.47,8.09,0,34247,24700,24050,23600,22950,22500,23825,22725,9446,7000,5000,17310,50,1,188919389,44868,12.84,2.06,12,0.23,1849.00,11507.00,30200,20241114,-21.36,14550,20231122,63.23,30200,-21.36,20241114,14950,58.86,20240206,30200,-21.36,20241114,14950,58.86,20240206,1.60,N,272210,5000,9445 억,,15278333,N,N,1760,N,00,N 20241128,161154,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23400,0,3,0.00,62325612800,2632319,75.07,23600,24250,23150,30400,16400,23400,23677.92,8.26,0,-278773,24733,24066,23683,23016,22633,23875,22825,9446,7000,5000,17310,50,1,188919389,44207,12.66,2.03,12,1.39,1849.00,11507.00,30200,20241114,-22.52,14470,20231121,61.71,30200,-22.52,20241114,14950,56.52,20240206,30200,-22.52,20241114,14950,56.52,20240206,1.53,N,272210,5000,9445 억,,15599179,N,N,1760,N,00,N 20241128,151217,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23350,-50,5,-0.21,59439224250,2508918,71.55,23600,24250,23150,30400,16400,23400,23691.23,8.26,0,-305980,24733,24066,23683,23016,22633,23875,22825,9446,7000,5000,17310,50,1,188919389,44113,12.63,2.03,12,1.33,1849.00,11507.00,30200,20241114,-22.68,14470,20231121,61.37,30200,-22.68,20241114,14950,56.19,20240206,30200,-22.68,20241114,14950,56.19,20240206,1.53,N,272210,5000,9445 억,,15599179,N,N,66,N,00,N 20241128,141213,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23350,-50,5,-0.21,52235788550,2199818,62.73,23600,24250,23200,30400,16400,23400,23745.58,8.26,0,-280963,24733,24066,23683,23016,22633,23875,22825,9446,7000,5000,17310,50,1,188919389,44113,12.63,2.03,12,1.16,1849.00,11507.00,30200,20241114,-22.68,14470,20231121,61.37,30200,-22.68,20241114,14950,56.19,20240206,30200,-22.68,20241114,14950,56.19,20240206,1.53,N,272210,5000,9445 억,,15599179,N,N,66,N,00,N diff --git a/272290/price/prices-20241101.csv b/272290/price/prices-20241101.csv index f1e3dc154f7f..1bdae67c084c 100644 --- a/272290/price/prices-20241101.csv +++ b/272290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161157,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21450,-800,5,-3.60,2346409550,109063,218.65,22300,22300,21250,28900,15600,22250,21514.38,14.90,0,-27319,22650,22450,22250,22050,21850,22350,21950,101,6650,500,16460,50,1,20227658,4339,13.21,1.02,12,0.54,1624.00,21070.00,41350,20240628,-48.13,20550,20241114,4.38,41350,-48.13,20240628,20550,4.38,20241114,41350,-48.13,20240628,20550,4.38,20241114,2.48,N,272290,500,101 억,,3013730,N,N,41,N,00,N +20241129,151212,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21350,-900,5,-4.04,2211563750,102776,206.04,22300,22300,21250,28900,15600,22250,21518.29,14.90,0,-25603,22650,22450,22250,22050,21850,22350,21950,101,6650,500,16460,50,1,20227658,4319,13.15,1.01,12,0.51,1624.00,21070.00,41350,20240628,-48.37,20550,20241114,3.89,41350,-48.37,20240628,20550,3.89,20241114,41350,-48.37,20240628,20550,3.89,20241114,2.48,N,272290,500,101 억,,3013730,N,N,271,N,00,N +20241129,141214,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21350,-900,5,-4.04,1699883250,78871,158.12,22300,22300,21250,28900,15600,22250,21552.70,14.90,0,-23216,22650,22450,22250,22050,21850,22350,21950,101,6650,500,16460,50,1,20227658,4319,13.15,1.01,12,0.39,1624.00,21070.00,41350,20240628,-48.37,20550,20241114,3.89,41350,-48.37,20240628,20550,3.89,20241114,41350,-48.37,20240628,20550,3.89,20241114,2.48,N,272290,500,101 억,,3013730,N,N,271,N,00,N +20241129,131209,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21350,-900,5,-4.04,1506622700,69831,140.00,22300,22300,21250,28900,15600,22250,21575.27,14.90,0,-22851,22650,22450,22250,22050,21850,22350,21950,101,6650,500,16460,50,1,20227658,4319,13.15,1.01,12,0.35,1624.00,21070.00,41350,20240628,-48.37,20550,20241114,3.89,41350,-48.37,20240628,20550,3.89,20241114,41350,-48.37,20240628,20550,3.89,20241114,2.48,N,272290,500,101 억,,3013730,N,N,271,N,00,N +20241129,121212,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21300,-950,5,-4.27,1321086350,61144,122.58,22300,22300,21250,28900,15600,22250,21606.15,14.90,0,-23615,22650,22450,22250,22050,21850,22350,21950,101,6650,500,16460,50,1,20227658,4308,13.12,1.01,12,0.30,1624.00,21070.00,41350,20240628,-48.49,20550,20241114,3.65,41350,-48.49,20240628,20550,3.65,20241114,41350,-48.49,20240628,20550,3.65,20241114,2.48,N,272290,500,101 억,,3013730,N,N,271,N,00,N +20241129,111214,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21450,-800,5,-3.60,969973250,44696,89.61,22300,22300,21450,28900,15600,22250,21701.57,14.90,0,-21421,22650,22450,22250,22050,21850,22350,21950,101,6650,500,16460,50,1,20227658,4339,13.21,1.02,12,0.22,1624.00,21070.00,41350,20240628,-48.13,20550,20241114,4.38,41350,-48.13,20240628,20550,4.38,20241114,41350,-48.13,20240628,20550,4.38,20241114,2.48,N,272290,500,101 억,,3013730,N,N,271,N,00,N +20241129,101205,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21550,-700,5,-3.15,682362200,31322,62.79,22300,22300,21450,28900,15600,22250,21785.40,14.90,0,-15636,22650,22450,22250,22050,21850,22350,21950,101,6650,500,16460,50,1,20227658,4359,13.27,1.02,12,0.15,1624.00,21070.00,41350,20240628,-47.88,20550,20241114,4.87,41350,-47.88,20240628,20550,4.87,20241114,41350,-47.88,20240628,20550,4.87,20241114,2.48,N,272290,500,101 억,,3013730,N,N,271,N,00,N +20241129,091211,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,-400,5,-1.80,266485950,12103,24.26,22300,22300,21800,28900,15600,22250,22018.17,14.90,0,-8188,22650,22450,22250,22050,21850,22350,21950,101,6650,500,16460,50,1,20227658,4420,13.45,1.04,12,0.06,1624.00,21070.00,41350,20240628,-47.16,20550,20241114,6.33,41350,-47.16,20240628,20550,6.33,20241114,41350,-47.16,20240628,20550,6.33,20241114,2.48,N,272290,500,101 억,,3013730,N,N,271,N,00,N 20241128,161154,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22250,50,2,0.23,1095254400,49168,66.33,22400,22450,22050,28850,15550,22200,22275.90,14.95,0,-21005,22833,22516,22233,21916,21633,22375,21775,101,6650,500,16420,50,1,20227658,4501,13.70,1.06,12,0.24,1624.00,21070.00,41350,20240628,-46.19,20550,20241114,8.27,41350,-46.19,20240628,20550,8.27,20241114,41350,-46.19,20240628,20550,8.27,20241114,2.56,N,272290,500,101 억,,3024717,N,N,271,N,00,N 20241128,151217,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22250,50,2,0.23,1000158700,44894,60.56,22400,22450,22050,28850,15550,22200,22278.23,14.95,0,-18497,22833,22516,22233,21916,21633,22375,21775,101,6650,500,16420,50,1,20227658,4501,13.70,1.06,12,0.22,1624.00,21070.00,41350,20240628,-46.19,20550,20241114,8.27,41350,-46.19,20240628,20550,8.27,20241114,41350,-46.19,20240628,20550,8.27,20241114,2.56,N,272290,500,101 억,,3024717,N,N,316,N,00,N 20241128,141213,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22250,50,2,0.23,605664800,27224,36.72,22400,22450,22050,28850,15550,22200,22247.46,14.95,0,-12131,22833,22516,22233,21916,21633,22375,21775,101,6650,500,16420,50,1,20227658,4501,13.70,1.06,12,0.13,1624.00,21070.00,41350,20240628,-46.19,20550,20241114,8.27,41350,-46.19,20240628,20550,8.27,20241114,41350,-46.19,20240628,20550,8.27,20241114,2.56,N,272290,500,101 억,,3024717,N,N,316,N,00,N diff --git a/272450/price/prices-20241101.csv b/272450/price/prices-20241101.csv index cf45b9d960ad..aa603a08f86c 100644 --- a/272450/price/prices-20241101.csv +++ b/272450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161157,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11780,150,2,1.29,5667383640,483623,159.19,11850,11950,11280,15110,8150,11630,11718.65,7.97,-45359,-70357,12183,11906,11703,11426,11223,11805,11325,522,3480,1000,8830,10,1,52200000,6149,4.59,4.03,12,0.93,2564.00,2923.00,14290,20240401,-17.56,9460,20240813,24.52,14290,-17.56,20240401,9460,24.52,20240813,14290,-17.56,20240401,9460,24.52,20240813,0.13,N,272450,1000,522 억,,2080911,N,N,806,N,00,N +20241129,151213,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11800,170,2,1.46,5462472600,466242,153.47,11850,11950,11280,15110,8150,11630,11716.05,7.98,-44881,-72221,12183,11906,11703,11426,11223,11805,11325,522,3480,1000,8830,10,1,52200000,6160,4.60,4.04,12,0.89,2564.00,2923.00,14290,20240401,-17.42,9460,20240813,24.74,14290,-17.42,20240401,9460,24.74,20240813,14290,-17.42,20240401,9460,24.74,20240813,0.13,N,272450,1000,522 억,,2081389,N,N,475,N,00,N +20241129,141215,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11710,80,2,0.69,4803047960,410188,135.02,11850,11950,11280,15110,8150,11630,11709.47,7.98,-43348,-67720,12183,11906,11703,11426,11223,11805,11325,522,3480,1000,8830,10,1,52200000,6113,4.57,4.01,12,0.79,2564.00,2923.00,14290,20240401,-18.05,9460,20240813,23.78,14290,-18.05,20240401,9460,23.78,20240813,14290,-18.05,20240401,9460,23.78,20240813,0.13,N,272450,1000,522 억,,2082922,N,N,475,N,00,N +20241129,131209,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11790,160,2,1.38,4342956580,371019,122.13,11850,11950,11280,15110,8150,11630,11705.58,7.97,-46528,-66751,12183,11906,11703,11426,11223,11805,11325,522,3480,1000,8830,10,1,52200000,6154,4.60,4.03,12,0.71,2564.00,2923.00,14290,20240401,-17.49,9460,20240813,24.63,14290,-17.49,20240401,9460,24.63,20240813,14290,-17.49,20240401,9460,24.63,20240813,0.13,N,272450,1000,522 억,,2079742,N,N,475,N,00,N +20241129,121212,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11720,90,2,0.77,3866391570,330545,108.81,11850,11950,11280,15110,8150,11630,11697.12,8.01,-36097,-52070,12183,11906,11703,11426,11223,11805,11325,522,3480,1000,8830,10,1,52200000,6118,4.57,4.01,12,0.63,2564.00,2923.00,14290,20240401,-17.98,9460,20240813,23.89,14290,-17.98,20240401,9460,23.89,20240813,14290,-17.98,20240401,9460,23.89,20240813,0.13,N,272450,1000,522 억,,2090173,N,N,475,N,00,N +20241129,111214,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11790,160,2,1.38,3402366450,291141,95.84,11850,11950,11280,15110,8150,11630,11686.41,8.03,-31309,-43621,12183,11906,11703,11426,11223,11805,11325,522,3480,1000,8830,10,1,52200000,6154,4.60,4.03,12,0.56,2564.00,2923.00,14290,20240401,-17.49,9460,20240813,24.63,14290,-17.49,20240401,9460,24.63,20240813,14290,-17.49,20240401,9460,24.63,20240813,0.13,N,272450,1000,522 억,,2094961,N,N,475,N,00,N +20241129,101206,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11800,170,2,1.46,2773578120,237779,78.27,11850,11950,11280,15110,8150,11630,11664.59,8.07,-20335,-30541,12183,11906,11703,11426,11223,11805,11325,522,3480,1000,8830,10,1,52200000,6160,4.60,4.04,12,0.46,2564.00,2923.00,14290,20240401,-17.42,9460,20240813,24.74,14290,-17.42,20240401,9460,24.74,20240813,14290,-17.42,20240401,9460,24.74,20240813,0.13,N,272450,1000,522 억,,2105935,N,N,475,N,00,N +20241129,091211,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11370,-260,5,-2.24,1254919970,107774,35.48,11850,11950,11300,15110,8150,11630,11644.06,8.02,-33945,-38701,12183,11906,11703,11426,11223,11805,11325,522,3480,1000,8830,10,1,52200000,5935,4.43,3.89,12,0.21,2564.00,2923.00,14290,20240401,-20.43,9460,20240813,20.19,14290,-20.43,20240401,9460,20.19,20240813,14290,-20.43,20240401,9460,20.19,20240813,0.13,N,272450,1000,522 억,,2092325,N,N,475,N,00,N 20241128,161154,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11630,-310,5,-2.60,3542333710,302458,50.35,11940,11980,11500,15520,8360,11940,11711.81,8.16,-4631,-27167,12400,12170,11960,11730,11520,12285,11845,522,3580,1000,9070,10,1,52200000,6071,4.54,3.98,12,0.58,2564.00,2923.00,14290,20240401,-18.61,9460,20240813,22.94,14290,-18.61,20240401,9460,22.94,20240813,14290,-18.61,20240401,9460,22.94,20240813,0.12,N,272450,1000,522 억,,2128896,N,N,475,N,00,N 20241128,151217,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11610,-330,5,-2.76,3131100150,266862,44.43,11940,11980,11570,15520,8360,11940,11732.99,8.09,-21964,-44250,12400,12170,11960,11730,11520,12285,11845,522,3580,1000,9070,10,1,52200000,6060,4.53,3.97,12,0.51,2564.00,2923.00,14290,20240401,-18.75,9460,20240813,22.73,14290,-18.75,20240401,9460,22.73,20240813,14290,-18.75,20240401,9460,22.73,20240813,0.12,N,272450,1000,522 억,,2111563,N,N,1252,N,00,N 20241128,141214,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11660,-280,5,-2.35,2186316640,186144,30.99,11940,11980,11570,15520,8360,11940,11745.25,8.07,-28711,-52120,12400,12170,11960,11730,11520,12285,11845,522,3580,1000,9070,10,1,52200000,6087,4.55,3.99,12,0.36,2564.00,2923.00,14290,20240401,-18.40,9460,20240813,23.26,14290,-18.40,20240401,9460,23.26,20240813,14290,-18.40,20240401,9460,23.26,20240813,0.12,N,272450,1000,522 억,,2104816,N,N,1252,N,00,N diff --git a/272550/price/prices-20241101.csv b/272550/price/prices-20241101.csv index cc20bf0af226..061fa29bb519 100644 --- a/272550/price/prices-20241101.csv +++ b/272550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16740,10,2,0.06,201179020,11980,150.46,16730,16840,16730,21700,11720,16730,16792.91,6.43,0,-2540,16956,16842,16786,16672,16616,16815,16645,789,4970,5000,12380,10,1,15788671,2643,10.39,0.71,12,0.08,1611.00,23724.00,19700,20240802,-15.03,15590,20240104,7.38,19700,-15.03,20240802,15590,7.38,20240104,19700,-15.03,20240802,15590,7.38,20240104,0.12,N,272550,5000,789 억,,1014989,N,N,20,N,00,N +20241129,151213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16800,70,2,0.42,194606820,11588,145.54,16730,16840,16730,21700,11720,16730,16793.82,6.43,0,-2623,16956,16842,16786,16672,16616,16815,16645,789,4970,5000,12380,10,1,15788671,2652,10.43,0.71,12,0.07,1611.00,23724.00,19700,20240802,-14.72,15590,20240104,7.76,19700,-14.72,20240802,15590,7.76,20240104,19700,-14.72,20240802,15590,7.76,20240104,0.12,N,272550,5000,789 억,,1014989,N,N,0,N,00,N +20241129,141215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16810,80,2,0.48,157395180,9375,117.75,16730,16840,16730,21700,11720,16730,16788.82,6.43,0,-2043,16956,16842,16786,16672,16616,16815,16645,789,4970,5000,12380,10,1,15788671,2654,10.43,0.71,12,0.06,1611.00,23724.00,19700,20240802,-14.67,15590,20240104,7.83,19700,-14.67,20240802,15590,7.83,20240104,19700,-14.67,20240802,15590,7.83,20240104,0.12,N,272550,5000,789 억,,1014989,N,N,0,N,00,N +20241129,131210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16800,70,2,0.42,132262020,7880,98.97,16730,16840,16730,21700,11720,16730,16784.52,6.43,0,-1777,16956,16842,16786,16672,16616,16815,16645,789,4970,5000,12380,10,1,15788671,2652,10.43,0.71,12,0.05,1611.00,23724.00,19700,20240802,-14.72,15590,20240104,7.76,19700,-14.72,20240802,15590,7.76,20240104,19700,-14.72,20240802,15590,7.76,20240104,0.12,N,272550,5000,789 억,,1014989,N,N,0,N,00,N +20241129,121213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16810,80,2,0.48,112702260,6716,84.35,16730,16840,16730,21700,11720,16730,16781.16,6.43,0,-1733,16956,16842,16786,16672,16616,16815,16645,789,4970,5000,12380,10,1,15788671,2654,10.43,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.67,15590,20240104,7.83,19700,-14.67,20240802,15590,7.83,20240104,19700,-14.67,20240802,15590,7.83,20240104,0.12,N,272550,5000,789 억,,1014989,N,N,0,N,00,N +20241129,111214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16800,70,2,0.42,94670820,5643,70.87,16730,16840,16730,21700,11720,16730,16776.68,6.43,0,-1697,16956,16842,16786,16672,16616,16815,16645,789,4970,5000,12380,10,1,15788671,2652,10.43,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.72,15590,20240104,7.76,19700,-14.72,20240802,15590,7.76,20240104,19700,-14.72,20240802,15590,7.76,20240104,0.12,N,272550,5000,789 억,,1014989,N,N,0,N,00,N +20241129,101206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16770,40,2,0.24,29580150,1763,22.14,16730,16840,16730,21700,11720,16730,16778.30,6.43,0,-564,16956,16842,16786,16672,16616,16815,16645,789,4970,5000,12380,10,1,15788671,2648,10.41,0.71,12,0.01,1611.00,23724.00,19700,20240802,-14.87,15590,20240104,7.57,19700,-14.87,20240802,15590,7.57,20240104,19700,-14.87,20240802,15590,7.57,20240104,0.12,N,272550,5000,789 억,,1014989,N,N,0,N,00,N +20241129,091211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16770,40,2,0.24,3459100,206,2.59,16730,16840,16730,21700,11720,16730,16791.75,6.43,0,-123,16956,16842,16786,16672,16616,16815,16645,789,4970,5000,12380,10,1,15788671,2648,10.41,0.71,12,0.00,1611.00,23724.00,19700,20240802,-14.87,15590,20240104,7.57,19700,-14.87,20240802,15590,7.57,20240104,19700,-14.87,20240802,15590,7.57,20240104,0.12,N,272550,5000,789 억,,1014989,N,N,0,N,00,N 20241128,161155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16730,-90,5,-0.54,133475400,7942,49.02,16860,16900,16730,21850,11780,16820,16806.27,6.43,0,-1584,17073,16946,16793,16666,16513,17010,16730,789,5030,5000,12440,10,1,15788671,2641,10.38,0.71,12,0.05,1611.00,23724.00,19700,20240802,-15.08,15590,20240104,7.31,19700,-15.08,20240802,15590,7.31,20240104,19700,-15.08,20240802,15590,7.31,20240104,0.12,N,272550,5000,789 억,,1015824,N,N,0,N,00,N 20241128,151218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16810,-10,5,-0.06,108712800,6463,39.89,16860,16900,16780,21850,11780,16820,16820.80,6.43,0,-903,17073,16946,16793,16666,16513,17010,16730,789,5030,5000,12440,10,1,15788671,2654,10.43,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.67,15590,20240104,7.83,19700,-14.67,20240802,15590,7.83,20240104,19700,-14.67,20240802,15590,7.83,20240104,0.12,N,272550,5000,789 억,,1015824,N,N,0,N,00,N 20241128,141214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16830,10,2,0.06,93413430,5554,34.28,16860,16900,16780,21850,11780,16820,16819.13,6.43,0,-571,17073,16946,16793,16666,16513,17010,16730,789,5030,5000,12440,10,1,15788671,2657,10.45,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.57,15590,20240104,7.95,19700,-14.57,20240802,15590,7.95,20240104,19700,-14.57,20240802,15590,7.95,20240104,0.12,N,272550,5000,789 억,,1015824,N,N,0,N,00,N diff --git a/273060/price/prices-20241101.csv b/273060/price/prices-20241101.csv index 9b9b0dc0117d..e7e4311c89ef 100644 --- a/273060/price/prices-20241101.csv +++ b/273060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,878,-30,5,-3.30,218269549,247454,67.81,919,919,850,1180,636,908,882.10,0.63,0,-37365,954,931,892,869,830,942,880,50,272,100,580,1,1,50459582,443,51.65,0.97,12,0.49,17.00,904.00,2030,20231226,-56.75,780,20241115,12.56,1834,-52.13,20240306,780,12.56,20241115,2030,-56.75,20231226,780,12.56,20241115,2.45,N,273060,100,50 억,,316437,N,N,0,N,00,N +20241129,151213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,879,-29,5,-3.19,203569578,230650,63.20,919,919,850,1180,636,908,882.59,0.63,0,-37210,954,931,892,869,830,942,880,50,272,100,580,1,1,50459582,444,51.71,0.97,12,0.46,17.00,904.00,2030,20231226,-56.70,780,20241115,12.69,1834,-52.07,20240306,780,12.69,20241115,2030,-56.70,20231226,780,12.69,20241115,2.45,N,273060,100,50 억,,316437,N,N,0,N,00,N +20241129,141215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,889,-19,5,-2.09,114646034,128454,35.20,919,919,879,1180,636,908,892.51,0.63,0,-30398,954,931,892,869,830,942,880,50,272,100,580,1,1,50459582,449,52.29,0.98,12,0.25,17.00,904.00,2030,20231226,-56.21,780,20241115,13.97,1834,-51.53,20240306,780,13.97,20241115,2030,-56.21,20231226,780,13.97,20241115,2.45,N,273060,100,50 억,,316437,N,N,0,N,00,N +20241129,131210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,893,-15,5,-1.65,97710278,109331,29.96,919,919,879,1180,636,908,893.71,0.63,0,-30622,954,931,892,869,830,942,880,50,272,100,580,1,1,50459582,451,52.53,0.99,12,0.22,17.00,904.00,2030,20231226,-56.01,780,20241115,14.49,1834,-51.31,20240306,780,14.49,20241115,2030,-56.01,20231226,780,14.49,20241115,2.45,N,273060,100,50 억,,316437,N,N,0,N,00,N +20241129,121213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,888,-20,5,-2.20,91797356,102685,28.14,919,919,879,1180,636,908,893.97,0.63,0,-30395,954,931,892,869,830,942,880,50,272,100,580,1,1,50459582,448,52.24,0.98,12,0.20,17.00,904.00,2030,20231226,-56.26,780,20241115,13.85,1834,-51.58,20240306,780,13.85,20241115,2030,-56.26,20231226,780,13.85,20241115,2.45,N,273060,100,50 억,,316437,N,N,0,N,00,N +20241129,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,887,-21,5,-2.31,75208586,83933,23.00,919,919,879,1180,636,908,896.06,0.63,0,-36736,954,931,892,869,830,942,880,50,272,100,580,1,1,50459582,448,52.18,0.98,12,0.17,17.00,904.00,2030,20231226,-56.31,780,20241115,13.72,1834,-51.64,20240306,780,13.72,20241115,2030,-56.31,20231226,780,13.72,20241115,2.45,N,273060,100,50 억,,316437,N,N,0,N,00,N +20241129,101207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,889,-19,5,-2.09,51939806,57660,15.80,919,919,885,1180,636,908,900.79,0.63,0,-25324,954,931,892,869,830,942,880,50,272,100,580,1,1,50459582,449,52.29,0.98,12,0.11,17.00,904.00,2030,20231226,-56.21,780,20241115,13.97,1834,-51.53,20240306,780,13.97,20241115,2030,-56.21,20231226,780,13.97,20241115,2.45,N,273060,100,50 억,,316437,N,N,0,N,00,N +20241129,091212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,908,0,3,0.00,32175306,35490,9.73,919,919,895,1180,636,908,906.60,0.63,0,-16816,954,931,892,869,830,942,880,50,272,100,580,1,1,50459582,458,53.41,1.00,12,0.07,17.00,904.00,2030,20231226,-55.27,780,20241115,16.41,1834,-50.49,20240306,780,16.41,20241115,2030,-55.27,20231226,780,16.41,20241115,2.45,N,273060,100,50 억,,316437,N,N,0,N,00,N 20241128,161155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,908,6,2,0.67,321589349,359593,70.27,900,915,853,1172,632,902,894.31,0.76,0,-68063,956,928,875,847,794,943,862,50,270,100,570,1,1,50459582,458,53.41,1.00,12,0.71,17.00,904.00,2030,20231226,-55.27,780,20241115,16.41,1834,-50.49,20240306,780,16.41,20241115,2030,-55.27,20231226,780,16.41,20241115,2.43,N,273060,100,50 억,,381031,N,N,0,N,00,N 20241128,151218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,907,5,2,0.55,294824377,330060,64.50,900,915,853,1172,632,902,893.24,0.76,0,-61397,956,928,875,847,794,943,862,50,270,100,570,1,1,50459582,458,53.35,1.00,12,0.65,17.00,904.00,2030,20231226,-55.32,780,20241115,16.28,1834,-50.55,20240306,780,16.28,20241115,2030,-55.32,20231226,780,16.28,20241115,2.43,N,273060,100,50 억,,381031,N,N,0,N,00,N 20241128,141214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,901,-1,5,-0.11,266088458,298305,58.29,900,915,853,1172,632,902,892.00,0.76,0,-54540,956,928,875,847,794,943,862,50,270,100,570,1,1,50459582,455,53.00,1.00,12,0.59,17.00,904.00,2030,20231226,-55.62,780,20241115,15.51,1834,-50.87,20240306,780,15.51,20241115,2030,-55.62,20231226,780,15.51,20241115,2.43,N,273060,100,50 억,,381031,N,N,0,N,00,N diff --git a/273640/price/prices-20241101.csv b/273640/price/prices-20241101.csv index 8340c62d78da..548810f2e8d5 100644 --- a/273640/price/prices-20241101.csv +++ b/273640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11340,-260,5,-2.24,253777120,22401,284.82,11510,11600,11190,15080,8120,11600,11328.83,0.24,0,-2262,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1244,18.62,2.10,12,0.20,609.00,5404.00,20000,20240711,-43.30,9820,20241115,15.48,20000,-43.30,20240711,9820,15.48,20241115,20000,-43.30,20240711,9820,15.48,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N +20241129,151214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11360,-240,5,-2.07,236577000,20885,265.54,11510,11600,11190,15080,8120,11600,11327.60,0.24,0,-2106,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1246,18.65,2.10,12,0.19,609.00,5404.00,20000,20240711,-43.20,9820,20241115,15.68,20000,-43.20,20240711,9820,15.68,20241115,20000,-43.20,20240711,9820,15.68,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N +20241129,141216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11190,-410,5,-3.53,171506730,15146,192.57,11510,11600,11190,15080,8120,11600,11323.57,0.24,0,-2406,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1227,18.37,2.07,12,0.14,609.00,5404.00,20000,20240711,-44.05,9820,20241115,13.95,20000,-44.05,20240711,9820,13.95,20241115,20000,-44.05,20240711,9820,13.95,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N +20241129,131210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11240,-360,5,-3.10,152284620,13433,170.79,11510,11600,11200,15080,8120,11600,11336.61,0.24,0,-2499,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1233,18.46,2.08,12,0.12,609.00,5404.00,20000,20240711,-43.80,9820,20241115,14.46,20000,-43.80,20240711,9820,14.46,20241115,20000,-43.80,20240711,9820,14.46,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N +20241129,121213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11360,-240,5,-2.07,118927360,10468,133.10,11510,11600,11230,15080,8120,11600,11361.04,0.24,0,-2278,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1246,18.65,2.10,12,0.10,609.00,5404.00,20000,20240711,-43.20,9820,20241115,15.68,20000,-43.20,20240711,9820,15.68,20241115,20000,-43.20,20240711,9820,15.68,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N +20241129,111215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11280,-320,5,-2.76,102588020,9018,114.66,11510,11600,11280,15080,8120,11600,11375.92,0.24,0,-1199,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1237,18.52,2.09,12,0.08,609.00,5404.00,20000,20240711,-43.60,9820,20241115,14.87,20000,-43.60,20240711,9820,14.87,20241115,20000,-43.60,20240711,9820,14.87,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N +20241129,101207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11290,-310,5,-2.67,82458640,7239,92.04,11510,11600,11290,15080,8120,11600,11390.89,0.24,0,-603,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1238,18.54,2.09,12,0.07,609.00,5404.00,20000,20240711,-43.55,9820,20241115,14.97,20000,-43.55,20240711,9820,14.97,20241115,20000,-43.55,20240711,9820,14.97,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N +20241129,091212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11450,-150,5,-1.29,15442410,1342,17.06,11510,11600,11450,15080,8120,11600,11507.01,0.24,0,-527,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1256,18.80,2.12,12,0.01,609.00,5404.00,20000,20240711,-42.75,9820,20241115,16.60,20000,-42.75,20240711,9820,16.60,20241115,20000,-42.75,20240711,9820,16.60,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N 20241128,161155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11600,-20,5,-0.17,91861360,7865,60.63,11560,11750,11560,15100,8140,11620,11679.91,0.26,0,-2868,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1272,19.05,2.15,12,0.07,609.00,5404.00,20000,20240711,-42.00,9820,20241115,18.13,20000,-42.00,20240711,9820,18.13,20241115,20000,-42.00,20240711,9820,18.13,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N 20241128,151218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11610,-10,5,-0.09,87778200,7513,57.92,11560,11750,11560,15100,8140,11620,11683.51,0.26,0,-2813,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1273,19.06,2.15,12,0.07,609.00,5404.00,20000,20240711,-41.95,9820,20241115,18.23,20000,-41.95,20240711,9820,18.23,20241115,20000,-41.95,20240711,9820,18.23,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N 20241128,141215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,60,2,0.52,63505030,5430,41.86,11560,11750,11560,15100,8140,11620,11695.22,0.26,0,-1763,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1281,19.18,2.16,12,0.05,609.00,5404.00,20000,20240711,-41.60,9820,20241115,18.94,20000,-41.60,20240711,9820,18.94,20241115,20000,-41.60,20240711,9820,18.94,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N diff --git a/274090/price/prices-20241101.csv b/274090/price/prices-20241101.csv index 87784cc7cbb6..4453f7fd26f4 100644 --- a/274090/price/prices-20241101.csv +++ b/274090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161158,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10780,210,2,1.99,3994634050,369325,39.70,10560,11060,10490,13740,7400,10570,10816.16,0.35,0,15214,11910,11240,10780,10110,9650,11575,10445,65,3170,500,7390,10,1,12913226,1392,-74.34,2.36,12,2.86,-145.00,4569.00,15900,20240118,-32.20,7860,20241029,37.15,15900,-32.20,20240118,7860,37.15,20241029,15900,-32.20,20240118,7860,37.15,20241029,2.83,N,274090,500,64 억,,45281,N,N,0,N,00,N +20241129,151214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10780,210,2,1.99,3921476990,362534,38.97,10560,11060,10490,13740,7400,10570,10816.93,0.35,0,16780,11910,11240,10780,10110,9650,11575,10445,65,3170,500,7390,10,1,12913226,1392,-74.34,2.36,12,2.81,-145.00,4569.00,15900,20240118,-32.20,7860,20241029,37.15,15900,-32.20,20240118,7860,37.15,20241029,15900,-32.20,20240118,7860,37.15,20241029,2.83,N,274090,500,64 억,,45281,N,N,0,N,00,N +20241129,141216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10810,240,2,2.27,3546804290,327467,35.20,10560,11060,10490,13740,7400,10570,10831.12,0.35,0,20636,11910,11240,10780,10110,9650,11575,10445,65,3170,500,7390,10,1,12913226,1396,-74.55,2.37,12,2.54,-145.00,4569.00,15900,20240118,-32.01,7860,20241029,37.53,15900,-32.01,20240118,7860,37.53,20241029,15900,-32.01,20240118,7860,37.53,20241029,2.83,N,274090,500,64 억,,45281,N,N,0,N,00,N +20241129,131211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10740,170,2,1.61,3287416390,303503,32.62,10560,11060,10490,13740,7400,10570,10831.68,0.35,0,28015,11910,11240,10780,10110,9650,11575,10445,65,3170,500,7390,10,1,12913226,1387,-74.07,2.35,12,2.35,-145.00,4569.00,15900,20240118,-32.45,7860,20241029,36.64,15900,-32.45,20240118,7860,36.64,20241029,15900,-32.45,20240118,7860,36.64,20241029,2.83,N,274090,500,64 억,,45281,N,N,0,N,00,N +20241129,121214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10750,180,2,1.70,3005882580,277438,29.82,10560,11060,10490,13740,7400,10570,10834.54,0.35,0,26841,11910,11240,10780,10110,9650,11575,10445,65,3170,500,7390,10,1,12913226,1388,-74.14,2.35,12,2.15,-145.00,4569.00,15900,20240118,-32.39,7860,20241029,36.77,15900,-32.39,20240118,7860,36.77,20241029,15900,-32.39,20240118,7860,36.77,20241029,2.83,N,274090,500,64 억,,45281,N,N,0,N,00,N +20241129,111216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10830,260,2,2.46,2726096710,251342,27.02,10560,11060,10490,13740,7400,10570,10846.30,0.35,0,26519,11910,11240,10780,10110,9650,11575,10445,65,3170,500,7390,10,1,12913226,1399,-74.69,2.37,12,1.95,-145.00,4569.00,15900,20240118,-31.89,7860,20241029,37.79,15900,-31.89,20240118,7860,37.79,20241029,15900,-31.89,20240118,7860,37.79,20241029,2.83,N,274090,500,64 억,,45281,N,N,0,N,00,N +20241129,101207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10860,290,2,2.74,2269713510,209264,22.49,10560,11060,10490,13740,7400,10570,10846.33,0.35,0,24175,11910,11240,10780,10110,9650,11575,10445,65,3170,500,7390,10,1,12913226,1402,-74.90,2.38,12,1.62,-145.00,4569.00,15900,20240118,-31.70,7860,20241029,38.17,15900,-31.70,20240118,7860,38.17,20241029,15900,-31.70,20240118,7860,38.17,20241029,2.83,N,274090,500,64 억,,45281,N,N,0,N,00,N +20241129,091212,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10820,250,2,2.37,326210760,30597,3.29,10560,10850,10490,13740,7400,10570,10661.89,0.35,0,-207,11910,11240,10780,10110,9650,11575,10445,65,3170,500,7390,10,1,12913226,1397,-74.62,2.37,12,0.24,-145.00,4569.00,15900,20240118,-31.95,7860,20241029,37.66,15900,-31.95,20240118,7860,37.66,20241029,15900,-31.95,20240118,7860,37.66,20241029,2.83,N,274090,500,64 억,,45281,N,N,0,N,00,N 20241128,161156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10570,90,2,0.86,10160848070,926961,614.27,10500,11450,10320,13620,7340,10480,10961.92,0.29,0,8379,10960,10720,10540,10300,10120,10630,10210,65,3140,500,7330,10,1,12913226,1365,-72.90,2.31,12,7.18,-145.00,4569.00,15900,20240118,-33.52,7860,20241029,34.48,15900,-33.52,20240118,7860,34.48,20241029,15900,-33.52,20240118,7860,34.48,20241029,2.81,N,274090,500,64 억,,37015,N,N,0,N,00,N 20241128,151219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10630,150,2,1.43,10052898360,916762,607.51,10500,11450,10320,13620,7340,10480,10965.66,0.29,0,9692,10960,10720,10540,10300,10120,10630,10210,65,3140,500,7330,10,1,12913226,1373,-73.31,2.33,12,7.10,-145.00,4569.00,15900,20240118,-33.14,7860,20241029,35.24,15900,-33.14,20240118,7860,35.24,20241029,15900,-33.14,20240118,7860,35.24,20241029,2.81,N,274090,500,64 억,,37015,N,N,0,N,00,N 20241128,141215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10640,160,2,1.53,9564289200,870656,576.96,10500,11450,10320,13620,7340,10480,10985.15,0.29,0,7616,10960,10720,10540,10300,10120,10630,10210,65,3140,500,7330,10,1,12913226,1374,-73.38,2.33,12,6.74,-145.00,4569.00,15900,20240118,-33.08,7860,20241029,35.37,15900,-33.08,20240118,7860,35.37,20241029,15900,-33.08,20240118,7860,35.37,20241029,2.81,N,274090,500,64 억,,37015,N,N,0,N,00,N diff --git a/274400/price/prices-20241101.csv b/274400/price/prices-20241101.csv index dbe76fd9a693..a1835997fed5 100644 --- a/274400/price/prices-20241101.csv +++ b/274400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,10,2,0.21,111362260,23564,61.51,4750,4875,4600,6160,3320,4740,4725.95,0.87,0,-5724,4883,4811,4678,4606,4473,4847,4642,39,1420,500,3220,5,1,7819826,371,-139.71,1.30,12,0.30,-34.00,3647.00,18080,20240109,-73.73,4225,20241115,12.43,18080,-73.73,20240109,4225,12.43,20241115,18080,-73.73,20240109,4225,12.43,20241115,0.51,N,274400,500,39 억,,68114,N,N,0,N,00,N +20241129,151214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,40,2,0.84,109367970,23145,60.42,4750,4875,4600,6160,3320,4740,4725.34,0.87,0,-5565,4883,4811,4678,4606,4473,4847,4642,39,1420,500,3220,5,1,7819826,374,-140.59,1.31,12,0.30,-34.00,3647.00,18080,20240109,-73.56,4225,20241115,13.14,18080,-73.56,20240109,4225,13.14,20241115,18080,-73.56,20240109,4225,13.14,20241115,0.51,N,274400,500,39 억,,68114,N,N,0,N,00,N +20241129,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,50,2,1.05,101624235,21519,56.17,4750,4875,4600,6160,3320,4740,4722.54,0.87,0,-5058,4883,4811,4678,4606,4473,4847,4642,39,1420,500,3220,5,1,7819826,375,-140.88,1.31,12,0.28,-34.00,3647.00,18080,20240109,-73.51,4225,20241115,13.37,18080,-73.51,20240109,4225,13.37,20241115,18080,-73.51,20240109,4225,13.37,20241115,0.51,N,274400,500,39 억,,68114,N,N,0,N,00,N +20241129,131211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,50,2,1.05,99366040,21048,54.94,4750,4875,4600,6160,3320,4740,4720.93,0.87,0,-4975,4883,4811,4678,4606,4473,4847,4642,39,1420,500,3220,5,1,7819826,375,-140.88,1.31,12,0.27,-34.00,3647.00,18080,20240109,-73.51,4225,20241115,13.37,18080,-73.51,20240109,4225,13.37,20241115,18080,-73.51,20240109,4225,13.37,20241115,0.51,N,274400,500,39 억,,68114,N,N,0,N,00,N +20241129,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4800,60,2,1.27,89773445,19051,49.73,4750,4875,4600,6160,3320,4740,4712.27,0.87,0,-4604,4883,4811,4678,4606,4473,4847,4642,39,1420,500,3220,5,1,7819826,375,-141.18,1.32,12,0.24,-34.00,3647.00,18080,20240109,-73.45,4225,20241115,13.61,18080,-73.45,20240109,4225,13.61,20241115,18080,-73.45,20240109,4225,13.61,20241115,0.51,N,274400,500,39 억,,68114,N,N,0,N,00,N +20241129,111216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,20,2,0.42,63739300,13654,35.64,4750,4760,4600,6160,3320,4740,4668.18,0.87,0,-3909,4883,4811,4678,4606,4473,4847,4642,39,1420,500,3220,5,1,7819826,372,-140.00,1.31,12,0.17,-34.00,3647.00,18080,20240109,-73.67,4225,20241115,12.66,18080,-73.67,20240109,4225,12.66,20241115,18080,-73.67,20240109,4225,12.66,20241115,0.51,N,274400,500,39 억,,68114,N,N,0,N,00,N +20241129,101208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,-80,5,-1.69,43679025,9423,24.60,4750,4750,4600,6160,3320,4740,4635.36,0.87,0,-3498,4883,4811,4678,4606,4473,4847,4642,39,1420,500,3220,5,1,7819826,364,-137.06,1.28,12,0.12,-34.00,3647.00,18080,20240109,-74.23,4225,20241115,10.30,18080,-74.23,20240109,4225,10.30,20241115,18080,-74.23,20240109,4225,10.30,20241115,0.51,N,274400,500,39 억,,68114,N,N,0,N,00,N +20241129,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,-85,5,-1.79,2617080,557,1.45,4750,4750,4640,6160,3320,4740,4698.53,0.87,0,-553,4883,4811,4678,4606,4473,4847,4642,39,1420,500,3220,5,1,7819826,364,-136.91,1.28,12,0.01,-34.00,3647.00,18080,20240109,-74.25,4225,20241115,10.18,18080,-74.25,20240109,4225,10.18,20241115,18080,-74.25,20240109,4225,10.18,20241115,0.51,N,274400,500,39 억,,68114,N,N,0,N,00,N 20241128,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4740,175,2,3.83,167878480,36238,190.64,4595,4750,4545,5930,3200,4565,4632.66,0.83,0,2998,4771,4667,4561,4457,4351,4615,4405,39,1365,500,3100,5,1,7819826,371,-139.41,1.30,12,0.46,-34.00,3647.00,18080,20240109,-73.78,4225,20241115,12.19,18080,-73.78,20240109,4225,12.19,20241115,18080,-73.78,20240109,4225,12.19,20241115,0.50,N,274400,500,39 억,,65150,N,N,0,N,00,N 20241128,151219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,145,2,3.18,163220320,35255,185.46,4595,4750,4545,5930,3200,4565,4629.71,0.83,0,2937,4771,4667,4561,4457,4351,4615,4405,39,1365,500,3100,5,1,7819826,368,-138.53,1.29,12,0.45,-34.00,3647.00,18080,20240109,-73.95,4225,20241115,11.48,18080,-73.95,20240109,4225,11.48,20241115,18080,-73.95,20240109,4225,11.48,20241115,0.50,N,274400,500,39 억,,65150,N,N,0,N,00,N 20241128,141215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4700,135,2,2.96,135948330,29478,155.07,4595,4750,4545,5930,3200,4565,4611.86,0.83,0,2640,4771,4667,4561,4457,4351,4615,4405,39,1365,500,3100,5,1,7819826,368,-138.24,1.29,12,0.38,-34.00,3647.00,18080,20240109,-74.00,4225,20241115,11.24,18080,-74.00,20240109,4225,11.24,20241115,18080,-74.00,20240109,4225,11.24,20241115,0.50,N,274400,500,39 억,,65150,N,N,0,N,00,N diff --git a/275630/price/prices-20241101.csv b/275630/price/prices-20241101.csv index b9d441876077..0a843540f50a 100644 --- a/275630/price/prices-20241101.csv +++ b/275630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,-15,5,-0.44,45354165,13662,374.10,3385,3385,3260,4400,2370,3385,3319.73,2.50,0,59,3471,3427,3406,3362,3341,3417,3352,30,1015,500,2430,5,1,6017989,203,11.82,0.68,12,0.23,285.00,4950.00,5390,20240108,-37.48,3115,20240805,8.19,5390,-37.48,20240108,3115,8.19,20240805,5390,-37.48,20240108,3115,8.19,20240805,0.07,N,275630,500,30 억,,150680,N,N,0,N,00,N +20241129,151215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-40,5,-1.18,41540910,12518,342.77,3385,3385,3260,4400,2370,3385,3318.49,2.50,0,325,3471,3427,3406,3362,3341,3417,3352,30,1015,500,2430,5,1,6017989,201,11.74,0.68,12,0.21,285.00,4950.00,5390,20240108,-37.94,3115,20240805,7.38,5390,-37.94,20240108,3115,7.38,20240805,5390,-37.94,20240108,3115,7.38,20240805,0.07,N,275630,500,30 억,,150680,N,N,0,N,00,N +20241129,141217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,-5,5,-0.15,36112705,10878,297.86,3385,3385,3260,4400,2370,3385,3319.79,2.50,0,269,3471,3427,3406,3362,3341,3417,3352,30,1015,500,2430,5,1,6017989,203,11.86,0.68,12,0.18,285.00,4950.00,5390,20240108,-37.29,3115,20240805,8.51,5390,-37.29,20240108,3115,8.51,20240805,5390,-37.29,20240108,3115,8.51,20240805,0.07,N,275630,500,30 억,,150680,N,N,0,N,00,N +20241129,131211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,-80,5,-2.36,34937950,10524,288.17,3385,3385,3260,4400,2370,3385,3319.84,2.50,0,243,3471,3427,3406,3362,3341,3417,3352,30,1015,500,2430,5,1,6017989,199,11.60,0.67,12,0.17,285.00,4950.00,5390,20240108,-38.68,3115,20240805,6.10,5390,-38.68,20240108,3115,6.10,20240805,5390,-38.68,20240108,3115,6.10,20240805,0.07,N,275630,500,30 억,,150680,N,N,0,N,00,N +20241129,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,-75,5,-2.22,33016035,9941,272.21,3385,3385,3260,4400,2370,3385,3321.20,2.50,0,246,3471,3427,3406,3362,3341,3417,3352,30,1015,500,2430,5,1,6017989,199,11.61,0.67,12,0.17,285.00,4950.00,5390,20240108,-38.59,3115,20240805,6.26,5390,-38.59,20240108,3115,6.26,20240805,5390,-38.59,20240108,3115,6.26,20240805,0.07,N,275630,500,30 억,,150680,N,N,0,N,00,N +20241129,111216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3315,-70,5,-2.07,30627140,9212,252.25,3385,3385,3260,4400,2370,3385,3324.70,2.50,0,105,3471,3427,3406,3362,3341,3417,3352,30,1015,500,2430,5,1,6017989,199,11.63,0.67,12,0.15,285.00,4950.00,5390,20240108,-38.50,3115,20240805,6.42,5390,-38.50,20240108,3115,6.42,20240805,5390,-38.50,20240108,3115,6.42,20240805,0.07,N,275630,500,30 억,,150680,N,N,0,N,00,N +20241129,101208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-40,5,-1.18,14788340,4431,121.33,3385,3385,3325,4400,2370,3385,3337.47,2.50,0,-89,3471,3427,3406,3362,3341,3417,3352,30,1015,500,2430,5,1,6017989,201,11.74,0.68,12,0.07,285.00,4950.00,5390,20240108,-37.94,3115,20240805,7.38,5390,-37.94,20240108,3115,7.38,20240805,5390,-37.94,20240108,3115,7.38,20240805,0.07,N,275630,500,30 억,,150680,N,N,0,N,00,N +20241129,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,-30,5,-0.89,3178965,943,25.82,3385,3385,3355,4400,2370,3385,3371.12,2.50,0,-89,3471,3427,3406,3362,3341,3417,3352,30,1015,500,2430,5,1,6017989,202,11.77,0.68,12,0.02,285.00,4950.00,5390,20240108,-37.76,3115,20240805,7.70,5390,-37.76,20240108,3115,7.70,20240805,5390,-37.76,20240108,3115,7.70,20240805,0.07,N,275630,500,30 억,,150680,N,N,0,N,00,N 20241128,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3385,-85,5,-2.45,12429955,3652,74.61,3415,3450,3385,4510,2430,3470,3403.60,2.51,0,-112,3540,3505,3435,3400,3330,3522,3417,30,1040,500,2490,5,1,6017989,204,11.88,0.68,12,0.06,285.00,4950.00,5400,20231121,-37.31,3115,20240805,8.67,5390,-37.20,20240108,3115,8.67,20240805,5390,-37.20,20240108,3115,8.67,20240805,0.07,N,275630,500,30 억,,150798,N,N,0,N,00,N 20241128,151219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-50,5,-1.44,8391650,2459,50.23,3415,3450,3405,4510,2430,3470,3412.63,2.51,0,176,3540,3505,3435,3400,3330,3522,3417,30,1040,500,2490,5,1,6017989,206,12.00,0.69,12,0.04,285.00,4950.00,5400,20231121,-36.67,3115,20240805,9.79,5390,-36.55,20240108,3115,9.79,20240805,5390,-36.55,20240108,3115,9.79,20240805,0.07,N,275630,500,30 억,,150798,N,N,0,N,00,N 20241128,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-50,5,-1.44,5102795,1494,30.52,3415,3450,3405,4510,2430,3470,3415.53,2.51,0,177,3540,3505,3435,3400,3330,3522,3417,30,1040,500,2490,5,1,6017989,206,12.00,0.69,12,0.02,285.00,4950.00,5400,20231121,-36.67,3115,20240805,9.79,5390,-36.55,20240108,3115,9.79,20240805,5390,-36.55,20240108,3115,9.79,20240805,0.07,N,275630,500,30 억,,150798,N,N,0,N,00,N diff --git a/276040/price/prices-20241101.csv b/276040/price/prices-20241101.csv index e14b33043063..7791a518d418 100644 --- a/276040/price/prices-20241101.csv +++ b/276040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,-90,5,-2.85,244063915,80496,23.29,3155,3155,2950,4100,2210,3155,3031.78,0.92,0,1517,3658,3406,3108,2856,2558,3532,2982,63,945,500,1890,5,1,12554474,385,-7.30,1.69,12,0.64,-420.00,1816.00,14370,20240129,-78.67,2600,20241122,17.88,14370,-78.67,20240129,2600,17.88,20241122,14370,-78.67,20240129,2600,17.88,20241122,0.57,N,276040,500,62 억,,115308,N,N,0,N,00,N +20241129,151215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,-130,5,-4.12,235920425,77820,22.52,3155,3155,2950,4100,2210,3155,3031.44,0.92,0,1837,3658,3406,3108,2856,2558,3532,2982,63,945,500,1890,5,1,12554474,380,-7.20,1.67,12,0.62,-420.00,1816.00,14370,20240129,-78.95,2600,20241122,16.35,14370,-78.95,20240129,2600,16.35,20241122,14370,-78.95,20240129,2600,16.35,20241122,0.57,N,276040,500,62 억,,115308,N,N,0,N,00,N +20241129,141217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3075,-80,5,-2.54,216079390,71252,20.62,3155,3155,2950,4100,2210,3155,3032.42,0.92,0,1808,3658,3406,3108,2856,2558,3532,2982,63,945,500,1890,5,1,12554474,386,-7.32,1.69,12,0.57,-420.00,1816.00,14370,20240129,-78.60,2600,20241122,18.27,14370,-78.60,20240129,2600,18.27,20241122,14370,-78.60,20240129,2600,18.27,20241122,0.57,N,276040,500,62 억,,115308,N,N,0,N,00,N +20241129,131212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3070,-85,5,-2.69,195152165,64418,18.64,3155,3155,2950,4100,2210,3155,3029.25,0.92,0,1949,3658,3406,3108,2856,2558,3532,2982,63,945,500,1890,5,1,12554474,385,-7.31,1.69,12,0.51,-420.00,1816.00,14370,20240129,-78.64,2600,20241122,18.08,14370,-78.64,20240129,2600,18.08,20241122,14370,-78.64,20240129,2600,18.08,20241122,0.57,N,276040,500,62 억,,115308,N,N,0,N,00,N +20241129,121215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,-55,5,-1.74,182936295,60439,17.49,3155,3155,2950,4100,2210,3155,3026.56,0.92,0,1851,3658,3406,3108,2856,2558,3532,2982,63,945,500,1890,5,1,12554474,389,-7.38,1.71,12,0.48,-420.00,1816.00,14370,20240129,-78.43,2600,20241122,19.23,14370,-78.43,20240129,2600,19.23,20241122,14370,-78.43,20240129,2600,19.23,20241122,0.57,N,276040,500,62 억,,115308,N,N,0,N,00,N +20241129,111216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3075,-80,5,-2.54,141104105,46767,13.53,3155,3155,2950,4100,2210,3155,3016.84,0.92,0,1260,3658,3406,3108,2856,2558,3532,2982,63,945,500,1890,5,1,12554474,386,-7.32,1.69,12,0.37,-420.00,1816.00,14370,20240129,-78.60,2600,20241122,18.27,14370,-78.60,20240129,2600,18.27,20241122,14370,-78.60,20240129,2600,18.27,20241122,0.57,N,276040,500,62 억,,115308,N,N,0,N,00,N +20241129,101208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2960,-195,5,-6.18,106580305,35242,10.20,3155,3155,2950,4100,2210,3155,3023.83,0.92,0,531,3658,3406,3108,2856,2558,3532,2982,63,945,500,1890,5,1,12554474,372,-7.05,1.63,12,0.28,-420.00,1816.00,14370,20240129,-79.40,2600,20241122,13.85,14370,-79.40,20240129,2600,13.85,20241122,14370,-79.40,20240129,2600,13.85,20241122,0.57,N,276040,500,62 억,,115308,N,N,0,N,00,N +20241129,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-125,5,-3.96,40728185,13168,3.81,3155,3155,3000,4100,2210,3155,3092.44,0.92,0,-2154,3658,3406,3108,2856,2558,3532,2982,63,945,500,1890,5,1,12554474,380,-7.21,1.67,12,0.10,-420.00,1816.00,14370,20240129,-78.91,2600,20241122,16.54,14370,-78.91,20240129,2600,16.54,20241122,14370,-78.91,20240129,2600,16.54,20241122,0.57,N,276040,500,62 억,,115308,N,N,0,N,00,N 20241128,161157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,330,2,11.68,1069024450,342597,1355.42,2825,3360,2810,3670,1980,2825,3120.18,0.93,0,-1521,2908,2866,2783,2741,2658,2887,2762,63,845,500,1690,5,1,12554474,396,-7.51,1.74,12,2.73,-420.00,1816.00,14370,20240129,-78.04,2600,20241122,21.35,14370,-78.04,20240129,2600,21.35,20241122,14370,-78.04,20240129,2600,21.35,20241122,0.57,N,276040,500,62 억,,116560,N,N,0,N,00,N 20241128,151220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,255,2,9.03,1023889485,328177,1298.37,2825,3360,2810,3670,1980,2825,3119.93,0.93,0,-4062,2908,2866,2783,2741,2658,2887,2762,63,845,500,1690,5,1,12554474,387,-7.33,1.70,12,2.61,-420.00,1816.00,14370,20240129,-78.57,2600,20241122,18.46,14370,-78.57,20240129,2600,18.46,20241122,14370,-78.57,20240129,2600,18.46,20241122,0.57,N,276040,500,62 억,,116560,N,N,0,N,00,N 20241128,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3010,185,2,6.55,979903140,313753,1241.31,2825,3360,2810,3670,1980,2825,3123.17,0.93,0,-12352,2908,2866,2783,2741,2658,2887,2762,63,845,500,1690,5,1,12554474,378,-7.17,1.66,12,2.50,-420.00,1816.00,14370,20240129,-79.05,2600,20241122,15.77,14370,-79.05,20240129,2600,15.77,20241122,14370,-79.05,20240129,2600,15.77,20241122,0.57,N,276040,500,62 억,,116560,N,N,0,N,00,N diff --git a/276240/price/prices-20241101.csv b/276240/price/prices-20241101.csv index dc4e2efacdbe..9b4ed1131965 100644 --- a/276240/price/prices-20241101.csv +++ b/276240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161200,57,100.00,KONEX,,,N,N,N,N, ,N,395,-63,5,-13.76,2477455,5744,287200.00,524,524,390,526,390,458,431.31,0.00,0,0,459,458,458,457,457,458,457,52,68,500,270,1,1,10413138,41,-3.73,-1.08,12,0.06,-106.00,-365.00,762,20240327,-48.16,362,20240521,9.12,762,-48.16,20240327,362,9.12,20240521,762,-48.16,20240327,362,9.12,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241129,151215,57,100.00,KONEX,,,N,N,N,N, ,N,395,-63,5,-13.76,2472715,5732,286600.00,524,524,390,526,390,458,431.39,0.00,0,0,459,458,458,457,457,458,457,52,68,500,270,1,1,10413138,41,-3.73,-1.08,12,0.06,-106.00,-365.00,762,20240327,-48.16,362,20240521,9.12,762,-48.16,20240327,362,9.12,20240521,762,-48.16,20240327,362,9.12,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241129,141217,57,100.00,KONEX,,,N,N,N,N, ,N,397,-61,5,-13.32,2366065,5462,273100.00,524,524,390,526,390,458,433.19,0.00,0,0,459,458,458,457,457,458,457,52,68,500,270,1,1,10413138,41,-3.75,-1.09,12,0.05,-106.00,-365.00,762,20240327,-47.90,362,20240521,9.67,762,-47.90,20240327,362,9.67,20240521,762,-47.90,20240327,362,9.67,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241129,131212,57,100.00,KONEX,,,N,N,N,N, ,N,397,-61,5,-13.32,2366065,5462,273100.00,524,524,390,526,390,458,433.19,0.00,0,0,459,458,458,457,457,458,457,52,68,500,270,1,1,10413138,41,-3.75,-1.09,12,0.05,-106.00,-365.00,762,20240327,-47.90,362,20240521,9.67,762,-47.90,20240327,362,9.67,20240521,762,-47.90,20240327,362,9.67,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241129,121215,57,100.00,KONEX,,,N,N,N,N, ,N,397,-61,5,-13.32,2366065,5462,273100.00,524,524,390,526,390,458,433.19,0.00,0,0,459,458,458,457,457,458,457,52,68,500,270,1,1,10413138,41,-3.75,-1.09,12,0.05,-106.00,-365.00,762,20240327,-47.90,362,20240521,9.67,762,-47.90,20240327,362,9.67,20240521,762,-47.90,20240327,362,9.67,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241129,111217,57,100.00,KONEX,,,N,N,N,N, ,N,522,64,2,13.97,10406,26,1300.00,524,524,390,526,390,458,400.23,0.00,0,0,459,458,458,457,457,458,457,52,68,500,270,1,1,10413138,54,-4.92,-1.43,12,0.00,-106.00,-365.00,762,20240327,-31.50,362,20240521,44.20,762,-31.50,20240327,362,44.20,20240521,762,-31.50,20240327,362,44.20,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241129,101209,57,100.00,KONEX,,,N,N,N,N, ,N,522,64,2,13.97,10406,26,1300.00,524,524,390,526,390,458,400.23,0.00,0,0,459,458,458,457,457,458,457,52,68,500,270,1,1,10413138,54,-4.92,-1.43,12,0.00,-106.00,-365.00,762,20240327,-31.50,362,20240521,44.20,762,-31.50,20240327,362,44.20,20240521,762,-31.50,20240327,362,44.20,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241129,091214,57,100.00,KONEX,,,N,N,N,N, ,N,390,-68,4,-14.85,9884,25,1250.00,524,524,390,526,390,458,395.36,0.00,0,0,459,458,458,457,457,458,457,52,68,500,270,1,1,10413138,41,-3.68,-1.07,12,0.00,-106.00,-365.00,762,20240327,-48.82,362,20240521,7.73,762,-48.82,20240327,362,7.73,20240521,762,-48.82,20240327,362,7.73,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241128,161157,57,100.00,KONEX,,,N,N,N,N, ,N,458,53,2,13.09,917,2,0.01,459,459,458,465,345,405,458.50,0.00,0,0,589,497,451,359,313,474,336,52,60,500,240,1,1,10413138,48,-4.32,-1.25,12,0.00,-106.00,-365.00,762,20240327,-39.90,362,20240521,26.52,762,-39.90,20240327,362,26.52,20240521,762,-39.90,20240327,362,26.52,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241128,151220,57,100.00,KONEX,,,N,N,N,N, ,N,459,54,2,13.33,459,1,0.01,459,459,459,465,345,405,459.00,0.00,0,0,589,497,451,359,313,474,336,52,60,500,240,1,1,10413138,48,-4.33,-1.26,12,0.00,-106.00,-365.00,762,20240327,-39.76,362,20240521,26.80,762,-39.76,20240327,362,26.80,20240521,762,-39.76,20240327,362,26.80,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241128,141216,57,100.00,KONEX,,,N,N,N,N, ,N,459,54,2,13.33,459,1,0.01,459,459,459,465,345,405,459.00,0.00,0,0,589,497,451,359,313,474,336,52,60,500,240,1,1,10413138,48,-4.33,-1.26,12,0.00,-106.00,-365.00,762,20240327,-39.76,362,20240521,26.80,762,-39.76,20240327,362,26.80,20240521,762,-39.76,20240327,362,26.80,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20241101.csv b/276730/price/prices-20241101.csv index 0fe73f2a5bff..128fddd2f22d 100644 --- a/276730/price/prices-20241101.csv +++ b/276730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3250,115,2,3.67,904048045,282181,201.10,3140,3285,3110,4075,2195,3135,3203.79,1.94,0,-29302,3288,3211,3068,2991,2848,3250,3030,59,940,500,1880,5,1,11886605,386,-2.98,2.08,12,2.37,-1091.00,1559.00,9744,20240712,-66.65,2415,20241024,34.58,9744,-66.65,20240712,2415,34.58,20241024,5180,-37.26,20240827,891,264.76,20240125,0.00,N,276730,500,59 억,,231134,N,N,0,N,00,N +20241129,151216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3230,95,2,3.03,863896300,269803,192.28,3140,3285,3110,4075,2195,3135,3201.95,1.94,0,-27931,3288,3211,3068,2991,2848,3250,3030,59,940,500,1880,5,1,11886605,384,-2.96,2.07,12,2.27,-1091.00,1559.00,9744,20240712,-66.85,2415,20241024,33.75,9744,-66.85,20240712,2415,33.75,20241024,5180,-37.64,20240827,891,262.51,20240125,0.00,N,276730,500,59 억,,231134,N,N,0,N,00,N +20241129,141218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3235,100,2,3.19,792124190,247365,176.29,3140,3285,3110,4075,2195,3135,3202.25,1.94,0,-16527,3288,3211,3068,2991,2848,3250,3030,59,940,500,1880,5,1,11886605,385,-2.97,2.08,12,2.08,-1091.00,1559.00,9744,20240712,-66.80,2415,20241024,33.95,9744,-66.80,20240712,2415,33.95,20241024,5180,-37.55,20240827,891,263.08,20240125,0.00,N,276730,500,59 억,,231134,N,N,0,N,00,N +20241129,131212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3135,0,3,0.00,655417775,204665,145.86,3140,3285,3110,4075,2195,3135,3202.39,1.94,0,-5456,3288,3211,3068,2991,2848,3250,3030,59,940,500,1880,5,1,11886605,373,-2.87,2.01,12,1.72,-1091.00,1559.00,9744,20240712,-67.83,2415,20241024,29.81,9744,-67.83,20240712,2415,29.81,20241024,5180,-39.48,20240827,891,251.85,20240125,0.00,N,276730,500,59 억,,231134,N,N,0,N,00,N +20241129,121215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3165,30,2,0.96,326931920,102703,73.19,3140,3250,3110,4075,2195,3135,3183.28,1.94,0,-9301,3288,3211,3068,2991,2848,3250,3030,59,940,500,1880,5,1,11886605,376,-2.90,2.03,12,0.86,-1091.00,1559.00,9744,20240712,-67.52,2415,20241024,31.06,9744,-67.52,20240712,2415,31.06,20241024,5180,-38.90,20240827,891,255.22,20240125,0.00,N,276730,500,59 억,,231134,N,N,0,N,00,N +20241129,111217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3150,15,2,0.48,304459305,95579,68.12,3140,3250,3110,4075,2195,3135,3185.42,1.94,0,-12092,3288,3211,3068,2991,2848,3250,3030,59,940,500,1880,5,1,11886605,374,-2.89,2.02,12,0.80,-1091.00,1559.00,9744,20240712,-67.67,2415,20241024,30.43,9744,-67.67,20240712,2415,30.43,20241024,5180,-39.19,20240827,891,253.54,20240125,0.00,N,276730,500,59 억,,231134,N,N,0,N,00,N +20241129,101209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3170,35,2,1.12,194197080,60916,43.41,3140,3250,3110,4075,2195,3135,3187.95,1.94,0,-8283,3288,3211,3068,2991,2848,3250,3030,59,940,500,1880,5,1,11886605,377,-2.91,2.03,12,0.51,-1091.00,1559.00,9744,20240712,-67.47,2415,20241024,31.26,9744,-67.47,20240712,2415,31.26,20241024,5180,-38.80,20240827,891,255.78,20240125,0.00,N,276730,500,59 억,,231134,N,N,0,N,00,N +20241129,091214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3180,45,2,1.44,57604060,18055,12.87,3140,3250,3140,4075,2195,3135,3190.48,1.94,0,-2451,3288,3211,3068,2991,2848,3250,3030,59,940,500,1880,5,1,11886605,378,-2.91,2.04,12,0.15,-1091.00,1559.00,9744,20240712,-67.36,2415,20241024,31.68,9744,-67.36,20240712,2415,31.68,20241024,5180,-38.61,20240827,891,256.90,20240125,0.00,N,276730,500,59 억,,231134,N,N,0,N,00,N 20241128,161157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3135,-10,5,-0.32,422653775,140071,111.22,3110,3145,2925,4085,2205,3145,3017.43,2.21,0,-32699,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,373,-2.87,2.01,12,1.18,-1091.00,1559.00,9744,20240712,-67.83,2415,20241024,29.81,9744,-67.83,20240712,2415,29.81,20241024,5180,-39.48,20240827,891,251.85,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N 20241128,151220,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,-100,5,-3.18,346503390,115621,91.80,3110,3145,2925,4085,2205,3145,2996.89,2.21,0,-30244,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,362,-2.79,1.95,12,0.97,-1091.00,1559.00,9744,20240712,-68.75,2415,20241024,26.09,9744,-68.75,20240712,2415,26.09,20241024,5180,-41.22,20240827,891,241.75,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N 20241128,141217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3010,-135,5,-4.29,323786355,108144,85.87,3110,3145,2925,4085,2205,3145,2994.03,2.21,0,-28338,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,358,-2.76,1.93,12,0.91,-1091.00,1559.00,9744,20240712,-69.11,2415,20241024,24.64,9744,-69.11,20240712,2415,24.64,20241024,5180,-41.89,20240827,891,237.82,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N diff --git a/277070/price/prices-20241101.csv b/277070/price/prices-20241101.csv index e0e1410cde36..ec4fdc56dae2 100644 --- a/277070/price/prices-20241101.csv +++ b/277070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3420,-115,5,-3.25,39466360,11470,175.49,3580,3610,3410,4595,2475,3535,3440.83,0.70,0,-74,3611,3572,3516,3477,3421,3545,3450,68,1060,500,2190,5,1,13692000,468,12.71,0.76,12,0.08,269.00,4522.00,8900,20240123,-61.57,3180,20241115,7.55,8900,-61.57,20240123,3180,7.55,20241115,8900,-61.57,20240123,3180,7.55,20241115,1.11,N,277070,500,68 억,,95953,N,N,0,N,00,N +20241129,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3445,-90,5,-2.55,37575695,10917,167.03,3580,3610,3410,4595,2475,3535,3441.94,0.70,0,150,3611,3572,3516,3477,3421,3545,3450,68,1060,500,2190,5,1,13692000,472,12.81,0.76,12,0.08,269.00,4522.00,8900,20240123,-61.29,3180,20241115,8.33,8900,-61.29,20240123,3180,8.33,20241115,8900,-61.29,20240123,3180,8.33,20241115,1.11,N,277070,500,68 억,,95953,N,N,0,N,00,N +20241129,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3430,-105,5,-2.97,28193845,8176,125.09,3580,3610,3415,4595,2475,3535,3448.37,0.70,0,196,3611,3572,3516,3477,3421,3545,3450,68,1060,500,2190,5,1,13692000,470,12.75,0.76,12,0.06,269.00,4522.00,8900,20240123,-61.46,3180,20241115,7.86,8900,-61.46,20240123,3180,7.86,20241115,8900,-61.46,20240123,3180,7.86,20241115,1.11,N,277070,500,68 억,,95953,N,N,0,N,00,N +20241129,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3440,-95,5,-2.69,26429950,7661,117.21,3580,3610,3415,4595,2475,3535,3449.93,0.70,0,135,3611,3572,3516,3477,3421,3545,3450,68,1060,500,2190,5,1,13692000,471,12.79,0.76,12,0.06,269.00,4522.00,8900,20240123,-61.35,3180,20241115,8.18,8900,-61.35,20240123,3180,8.18,20241115,8900,-61.35,20240123,3180,8.18,20241115,1.11,N,277070,500,68 억,,95953,N,N,0,N,00,N +20241129,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3455,-80,5,-2.26,22531755,6528,99.88,3580,3610,3415,4595,2475,3535,3451.56,0.70,0,43,3611,3572,3516,3477,3421,3545,3450,68,1060,500,2190,5,1,13692000,473,12.84,0.76,12,0.05,269.00,4522.00,8900,20240123,-61.18,3180,20241115,8.65,8900,-61.18,20240123,3180,8.65,20241115,8900,-61.18,20240123,3180,8.65,20241115,1.11,N,277070,500,68 억,,95953,N,N,0,N,00,N +20241129,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,-45,5,-1.27,7056485,2009,30.74,3580,3610,3450,4595,2475,3535,3512.44,0.70,0,-372,3611,3572,3516,3477,3421,3545,3450,68,1060,500,2190,5,1,13692000,478,12.97,0.77,12,0.01,269.00,4522.00,8900,20240123,-60.79,3180,20241115,9.75,8900,-60.79,20240123,3180,9.75,20241115,8900,-60.79,20240123,3180,9.75,20241115,1.11,N,277070,500,68 억,,95953,N,N,0,N,00,N +20241129,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3520,-15,5,-0.42,4486690,1268,19.40,3580,3610,3490,4595,2475,3535,3538.40,0.70,0,-462,3611,3572,3516,3477,3421,3545,3450,68,1060,500,2190,5,1,13692000,482,13.09,0.78,12,0.01,269.00,4522.00,8900,20240123,-60.45,3180,20241115,10.69,8900,-60.45,20240123,3180,10.69,20241115,8900,-60.45,20240123,3180,10.69,20241115,1.11,N,277070,500,68 억,,95953,N,N,0,N,00,N +20241129,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3525,-10,5,-0.28,3017490,850,13.00,3580,3610,3525,4595,2475,3535,3549.99,0.70,0,-260,3611,3572,3516,3477,3421,3545,3450,68,1060,500,2190,5,1,13692000,483,13.10,0.78,12,0.01,269.00,4522.00,8900,20240123,-60.39,3180,20241115,10.85,8900,-60.39,20240123,3180,10.85,20241115,8900,-60.39,20240123,3180,10.85,20241115,1.11,N,277070,500,68 억,,95953,N,N,0,N,00,N 20241128,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3535,15,2,0.43,22932340,6536,44.53,3555,3555,3460,4575,2465,3520,3508.62,0.70,0,-234,3630,3575,3525,3470,3420,3550,3445,68,1055,500,2180,5,1,13692000,484,13.14,0.78,12,0.05,269.00,4522.00,8900,20240123,-60.28,3180,20241115,11.16,8900,-60.28,20240123,3180,11.16,20241115,8900,-60.28,20240123,3180,11.16,20241115,1.11,N,277070,500,68 억,,96187,N,N,0,N,00,N 20241128,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3530,10,2,0.28,21258500,6061,41.29,3555,3555,3460,4575,2465,3520,3507.42,0.70,0,-294,3630,3575,3525,3470,3420,3550,3445,68,1055,500,2180,5,1,13692000,483,13.12,0.78,12,0.04,269.00,4522.00,8900,20240123,-60.34,3180,20241115,11.01,8900,-60.34,20240123,3180,11.01,20241115,8900,-60.34,20240123,3180,11.01,20241115,1.11,N,277070,500,68 억,,96187,N,N,0,N,00,N 20241128,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3545,25,2,0.71,17324385,4946,33.69,3555,3555,3460,4575,2465,3520,3502.71,0.70,0,-195,3630,3575,3525,3470,3420,3550,3445,68,1055,500,2180,5,1,13692000,485,13.18,0.78,12,0.04,269.00,4522.00,8900,20240123,-60.17,3180,20241115,11.48,8900,-60.17,20240123,3180,11.48,20241115,8900,-60.17,20240123,3180,11.48,20241115,1.11,N,277070,500,68 억,,96187,N,N,0,N,00,N diff --git a/277410/price/prices-20241101.csv b/277410/price/prices-20241101.csv index d78603db0558..405a4532d767 100644 --- a/277410/price/prices-20241101.csv +++ b/277410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1285,-11,5,-0.85,25135200,19532,62.75,1302,1302,1282,1684,908,1296,1286.87,0.49,0,-5010,1313,1304,1294,1285,1275,1299,1280,38,388,100,930,1,1,38356789,493,9.88,0.75,12,0.05,130.00,1713.00,2070,20240112,-37.92,1137,20240805,13.02,2070,-37.92,20240112,1137,13.02,20240805,2070,-37.92,20240112,1137,13.02,20240805,2.00,N,277410,100,38 억,,188979,N,N,0,N,00,N +20241129,151216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1286,-10,5,-0.77,22065463,17147,55.08,1302,1302,1282,1684,908,1296,1286.84,0.49,0,-4502,1313,1304,1294,1285,1275,1299,1280,38,388,100,930,1,1,38356789,493,9.89,0.75,12,0.04,130.00,1713.00,2070,20240112,-37.87,1137,20240805,13.10,2070,-37.87,20240112,1137,13.10,20240805,2070,-37.87,20240112,1137,13.10,20240805,2.00,N,277410,100,38 억,,188979,N,N,0,N,00,N +20241129,141219,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1289,-7,5,-0.54,17537099,13622,43.76,1302,1302,1282,1684,908,1296,1287.41,0.49,0,-3859,1313,1304,1294,1285,1275,1299,1280,38,388,100,930,1,1,38356789,494,9.92,0.75,12,0.04,130.00,1713.00,2070,20240112,-37.73,1137,20240805,13.37,2070,-37.73,20240112,1137,13.37,20240805,2070,-37.73,20240112,1137,13.37,20240805,2.00,N,277410,100,38 억,,188979,N,N,0,N,00,N +20241129,131213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1294,-2,5,-0.15,15052049,11688,37.55,1302,1302,1282,1684,908,1296,1287.82,0.49,0,-3668,1313,1304,1294,1285,1275,1299,1280,38,388,100,930,1,1,38356789,496,9.95,0.76,12,0.03,130.00,1713.00,2070,20240112,-37.49,1137,20240805,13.81,2070,-37.49,20240112,1137,13.81,20240805,2070,-37.49,20240112,1137,13.81,20240805,2.00,N,277410,100,38 억,,188979,N,N,0,N,00,N +20241129,121216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1291,-5,5,-0.39,13115396,10180,32.70,1302,1302,1282,1684,908,1296,1288.35,0.49,0,-3666,1313,1304,1294,1285,1275,1299,1280,38,388,100,930,1,1,38356789,495,9.93,0.75,12,0.03,130.00,1713.00,2070,20240112,-37.63,1137,20240805,13.54,2070,-37.63,20240112,1137,13.54,20240805,2070,-37.63,20240112,1137,13.54,20240805,2.00,N,277410,100,38 억,,188979,N,N,0,N,00,N +20241129,111218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1288,-8,5,-0.62,7459558,5788,18.59,1302,1302,1282,1684,908,1296,1288.80,0.49,0,-3278,1313,1304,1294,1285,1275,1299,1280,38,388,100,930,1,1,38356789,494,9.91,0.75,12,0.02,130.00,1713.00,2070,20240112,-37.78,1137,20240805,13.28,2070,-37.78,20240112,1137,13.28,20240805,2070,-37.78,20240112,1137,13.28,20240805,2.00,N,277410,100,38 억,,188979,N,N,0,N,00,N +20241129,101210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,0,3,0.00,4509843,3497,11.23,1302,1302,1282,1684,908,1296,1289.63,0.49,0,-2639,1313,1304,1294,1285,1275,1299,1280,38,388,100,930,1,1,38356789,497,9.97,0.76,12,0.01,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.00,N,277410,100,38 억,,188979,N,N,0,N,00,N +20241129,091215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1294,-2,5,-0.15,823880,639,2.05,1302,1302,1282,1684,908,1296,1289.33,0.49,0,-552,1313,1304,1294,1285,1275,1299,1280,38,388,100,930,1,1,38356789,496,9.95,0.76,12,0.00,130.00,1713.00,2070,20240112,-37.49,1137,20240805,13.81,2070,-37.49,20240112,1137,13.81,20240805,2070,-37.49,20240112,1137,13.81,20240805,2.00,N,277410,100,38 억,,188979,N,N,0,N,00,N 20241128,161158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,0,3,0.00,40256648,31082,142.74,1299,1303,1284,1684,908,1296,1295.18,0.50,0,-3994,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,497,9.97,0.76,12,0.08,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N 20241128,151221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1297,1,2,0.08,39928734,30829,141.57,1299,1303,1284,1684,908,1296,1295.17,0.50,0,-3967,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,497,9.98,0.76,12,0.08,130.00,1713.00,2070,20240112,-37.34,1137,20240805,14.07,2070,-37.34,20240112,1137,14.07,20240805,2070,-37.34,20240112,1137,14.07,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N 20241128,141217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,0,3,0.00,39662359,30623,140.63,1299,1303,1284,1684,908,1296,1295.18,0.50,0,-3952,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,497,9.97,0.76,12,0.08,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N diff --git a/277810/price/prices-20241101.csv b/277810/price/prices-20241101.csv index 11cf7a0eb7db..2782e28d5d66 100644 --- a/277810/price/prices-20241101.csv +++ b/277810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161201,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,151700,800,2,0.53,30591184100,203153,93.47,150300,153000,147800,196100,105700,150900,150580.27,5.10,0,-16411,155033,152966,150333,148266,145633,151650,146950,97,45200,500,108640,100,1,19399858,29430,-3297.83,22.52,12,1.05,-46.00,6735.00,209500,20240322,-27.59,109100,20240805,39.05,209500,-27.59,20240322,109100,39.05,20240805,209500,-27.59,20240322,109100,39.05,20240805,1.29,N,277810,500,96 억,,989453,N,N,59,N,00,N +20241129,151216,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,151000,100,2,0.07,28696012900,190640,87.71,150300,153000,147800,196100,105700,150900,150524.62,5.10,0,-17392,155033,152966,150333,148266,145633,151650,146950,97,45200,500,108640,100,1,19399858,29294,-3282.61,22.42,12,0.98,-46.00,6735.00,209500,20240322,-27.92,109100,20240805,38.41,209500,-27.92,20240322,109100,38.41,20240805,209500,-27.92,20240322,109100,38.41,20240805,1.29,N,277810,500,96 억,,989453,N,N,54,N,00,N +20241129,141219,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,151800,900,2,0.60,22857692100,151988,69.93,150300,153000,147800,196100,105700,150900,150391.43,5.10,0,-13985,155033,152966,150333,148266,145633,151650,146950,97,45200,500,108640,100,1,19399858,29449,-3300.00,22.54,12,0.78,-46.00,6735.00,209500,20240322,-27.54,109100,20240805,39.14,209500,-27.54,20240322,109100,39.14,20240805,209500,-27.54,20240322,109100,39.14,20240805,1.29,N,277810,500,96 억,,989453,N,N,54,N,00,N +20241129,131213,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,150400,-500,5,-0.33,16602018600,110758,50.96,150300,152200,147800,196100,105700,150900,149894.53,5.10,0,-9979,155033,152966,150333,148266,145633,151650,146950,97,45200,500,108640,100,1,19399858,29177,-3269.57,22.33,12,0.57,-46.00,6735.00,209500,20240322,-28.21,109100,20240805,37.86,209500,-28.21,20240322,109100,37.86,20240805,209500,-28.21,20240322,109100,37.86,20240805,1.29,N,277810,500,96 억,,989453,N,N,54,N,00,N +20241129,121216,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,150500,-400,5,-0.27,14198155400,94814,43.62,150300,152200,147800,196100,105700,150900,149747.46,5.10,0,-6332,155033,152966,150333,148266,145633,151650,146950,97,45200,500,108640,100,1,19399858,29197,-3271.74,22.35,12,0.49,-46.00,6735.00,209500,20240322,-28.16,109100,20240805,37.95,209500,-28.16,20240322,109100,37.95,20240805,209500,-28.16,20240322,109100,37.95,20240805,1.29,N,277810,500,96 억,,989453,N,N,54,N,00,N +20241129,111218,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,150700,-200,5,-0.13,12050251500,80530,37.05,150300,152200,147800,196100,105700,150900,149636.80,5.10,0,-3489,155033,152966,150333,148266,145633,151650,146950,97,45200,500,108640,100,1,19399858,29236,-3276.09,22.38,12,0.42,-46.00,6735.00,209500,20240322,-28.07,109100,20240805,38.13,209500,-28.07,20240322,109100,38.13,20240805,209500,-28.07,20240322,109100,38.13,20240805,1.29,N,277810,500,96 억,,989453,N,N,54,N,00,N +20241129,101210,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,149000,-1900,5,-1.26,9887766100,66076,30.40,150300,152200,147800,196100,105700,150900,149642.32,5.10,0,-3422,155033,152966,150333,148266,145633,151650,146950,97,45200,500,108640,100,1,19399858,28906,-3239.13,22.12,12,0.34,-46.00,6735.00,209500,20240322,-28.88,109100,20240805,36.57,209500,-28.88,20240322,109100,36.57,20240805,209500,-28.88,20240322,109100,36.57,20240805,1.29,N,277810,500,96 억,,989453,N,N,54,N,00,N +20241129,091215,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,149100,-1800,5,-1.19,2375506000,15919,7.32,150300,150700,148300,196100,105700,150900,149224.57,5.10,0,-494,155033,152966,150333,148266,145633,151650,146950,97,45200,500,108640,100,1,19399858,28925,-3241.30,22.14,12,0.08,-46.00,6735.00,209500,20240322,-28.83,109100,20240805,36.66,209500,-28.83,20240322,109100,36.66,20240805,209500,-28.83,20240322,109100,36.66,20240805,1.29,N,277810,500,96 억,,989453,N,N,54,N,00,N 20241128,161158,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,150900,-2100,5,-1.37,32354230500,216021,45.36,152200,152400,147700,198900,107100,153000,149751.35,5.38,0,-44943,162400,157700,148300,143600,134200,160050,145950,97,45900,500,110160,100,1,19399858,29274,-3280.43,22.41,12,1.11,-46.00,6735.00,209500,20240322,-27.97,109100,20240805,38.31,209500,-27.97,20240322,109100,38.31,20240805,209500,-27.97,20240322,109100,38.31,20240805,1.27,N,277810,500,96 억,,1043687,N,N,54,N,00,N 20241128,151221,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,150500,-2500,5,-1.63,31056372800,207409,43.55,152200,152400,147700,198900,107100,153000,149714.51,5.38,0,-47006,162400,157700,148300,143600,134200,160050,145950,97,45900,500,110160,100,1,19399858,29197,-3271.74,22.35,12,1.07,-46.00,6735.00,209500,20240322,-28.16,109100,20240805,37.95,209500,-28.16,20240322,109100,37.95,20240805,209500,-28.16,20240322,109100,37.95,20240805,1.27,N,277810,500,96 억,,1043687,N,N,22,N,00,N 20241128,141217,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,150300,-2700,5,-1.76,27095878900,181160,38.04,152200,152400,147700,198900,107100,153000,149544.18,5.38,0,-41926,162400,157700,148300,143600,134200,160050,145950,97,45900,500,110160,100,1,19399858,29158,-3267.39,22.32,12,0.93,-46.00,6735.00,209500,20240322,-28.26,109100,20240805,37.76,209500,-28.26,20240322,109100,37.76,20240805,209500,-28.26,20240322,109100,37.76,20240805,1.27,N,277810,500,96 억,,1043687,N,N,22,N,00,N diff --git a/277880/price/prices-20241101.csv b/277880/price/prices-20241101.csv index 16ac259bdcb3..d50dffcb7c69 100644 --- a/277880/price/prices-20241101.csv +++ b/277880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-200,5,-3.66,194285820,37086,155.79,5460,5460,5160,7090,3830,5460,5238.77,0.42,0,-9520,5533,5496,5433,5396,5333,5465,5365,101,1630,500,3820,10,1,20160832,1060,-25.78,1.34,12,0.18,-204.00,3920.00,10100,20231130,-47.92,4865,20241115,8.12,9390,-43.98,20240109,4865,8.12,20241115,10100,-47.92,20231130,4865,8.12,20241115,0.63,N,277880,500,100 억,,84946,N,N,0,N,00,N +20241129,151217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,-250,5,-4.58,186644340,35632,149.68,5460,5460,5160,7090,3830,5460,5238.11,0.42,0,-9088,5533,5496,5433,5396,5333,5465,5365,101,1630,500,3820,10,1,20160832,1050,-25.54,1.33,12,0.18,-204.00,3920.00,10100,20231130,-48.42,4865,20241115,7.09,9390,-44.52,20240109,4865,7.09,20241115,10100,-48.42,20231130,4865,7.09,20241115,0.63,N,277880,500,100 억,,84946,N,N,0,N,00,N +20241129,141219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,-250,5,-4.58,148252020,28257,118.70,5460,5460,5180,7090,3830,5460,5246.56,0.42,0,-8660,5533,5496,5433,5396,5333,5465,5365,101,1630,500,3820,10,1,20160832,1050,-25.54,1.33,12,0.14,-204.00,3920.00,10100,20231130,-48.42,4865,20241115,7.09,9390,-44.52,20240109,4865,7.09,20241115,10100,-48.42,20231130,4865,7.09,20241115,0.63,N,277880,500,100 억,,84946,N,N,0,N,00,N +20241129,131214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,-240,5,-4.40,135244910,25759,108.21,5460,5460,5180,7090,3830,5460,5250.39,0.42,0,-7949,5533,5496,5433,5396,5333,5465,5365,101,1630,500,3820,10,1,20160832,1052,-25.59,1.33,12,0.13,-204.00,3920.00,10100,20231130,-48.32,4865,20241115,7.30,9390,-44.41,20240109,4865,7.30,20241115,10100,-48.32,20231130,4865,7.30,20241115,0.63,N,277880,500,100 억,,84946,N,N,0,N,00,N +20241129,121217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-260,5,-4.76,127975290,24362,102.34,5460,5460,5180,7090,3830,5460,5253.07,0.42,0,-6768,5533,5496,5433,5396,5333,5465,5365,101,1630,500,3820,10,1,20160832,1048,-25.49,1.33,12,0.12,-204.00,3920.00,10100,20231130,-48.51,4865,20241115,6.89,9390,-44.62,20240109,4865,6.89,20241115,10100,-48.51,20231130,4865,6.89,20241115,0.63,N,277880,500,100 억,,84946,N,N,0,N,00,N +20241129,111218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-220,5,-4.03,106572380,20242,85.03,5460,5460,5180,7090,3830,5460,5264.91,0.42,0,-5558,5533,5496,5433,5396,5333,5465,5365,101,1630,500,3820,10,1,20160832,1056,-25.69,1.34,12,0.10,-204.00,3920.00,10100,20231130,-48.12,4865,20241115,7.71,9390,-44.20,20240109,4865,7.71,20241115,10100,-48.12,20231130,4865,7.71,20241115,0.63,N,277880,500,100 억,,84946,N,N,0,N,00,N +20241129,101210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-230,5,-4.21,83356370,15785,66.31,5460,5460,5200,7090,3830,5460,5280.73,0.42,0,-4791,5533,5496,5433,5396,5333,5465,5365,101,1630,500,3820,10,1,20160832,1054,-25.64,1.33,12,0.08,-204.00,3920.00,10100,20231130,-48.22,4865,20241115,7.50,9390,-44.30,20240109,4865,7.50,20241115,10100,-48.22,20231130,4865,7.50,20241115,0.63,N,277880,500,100 억,,84946,N,N,0,N,00,N +20241129,091215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-200,5,-3.66,32409110,6055,25.44,5460,5460,5250,7090,3830,5460,5352.45,0.42,0,-1616,5533,5496,5433,5396,5333,5465,5365,101,1630,500,3820,10,1,20160832,1060,-25.78,1.34,12,0.03,-204.00,3920.00,10100,20231130,-47.92,4865,20241115,8.12,9390,-43.98,20240109,4865,8.12,20241115,10100,-47.92,20231130,4865,8.12,20241115,0.63,N,277880,500,100 억,,84946,N,N,0,N,00,N 20241128,161159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,-30,5,-0.55,129148230,23805,111.36,5470,5470,5370,7130,3850,5490,5425.26,0.45,0,-4782,5596,5542,5456,5402,5316,5500,5360,101,1640,500,3840,10,1,20160832,1101,-26.76,1.39,12,0.12,-204.00,3920.00,10100,20231130,-45.94,4865,20241115,12.23,9390,-41.85,20240109,4865,12.23,20241115,10100,-45.94,20231130,4865,12.23,20241115,0.60,N,277880,500,100 억,,89716,N,N,0,N,00,N 20241128,151222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,-70,5,-1.28,127566190,23515,110.00,5470,5470,5370,7130,3850,5490,5424.89,0.45,0,-4717,5596,5542,5456,5402,5316,5500,5360,101,1640,500,3840,10,1,20160832,1093,-26.57,1.38,12,0.12,-204.00,3920.00,10100,20231130,-46.34,4865,20241115,11.41,9390,-42.28,20240109,4865,11.41,20241115,10100,-46.34,20231130,4865,11.41,20241115,0.60,N,277880,500,100 억,,89716,N,N,0,N,00,N 20241128,141218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5440,-50,5,-0.91,102241410,18862,88.24,5470,5470,5370,7130,3850,5490,5420.50,0.45,0,-3191,5596,5542,5456,5402,5316,5500,5360,101,1640,500,3840,10,1,20160832,1097,-26.67,1.39,12,0.09,-204.00,3920.00,10100,20231130,-46.14,4865,20241115,11.82,9390,-42.07,20240109,4865,11.82,20241115,10100,-46.14,20231130,4865,11.82,20241115,0.60,N,277880,500,100 억,,89716,N,N,0,N,00,N diff --git a/278280/price/prices-20241101.csv b/278280/price/prices-20241101.csv index a51f15a28081..17ced7fa92dc 100644 --- a/278280/price/prices-20241101.csv +++ b/278280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161202,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41150,-2150,5,-4.97,943454150,22636,91.10,42950,43200,41100,56200,30350,43300,41681.17,4.10,0,-7321,44400,43850,42950,42400,41500,44125,42675,50,12900,500,32040,50,1,10000000,4115,-9.86,1.37,12,0.23,-4175.00,30063.00,137900,20231208,-70.16,35500,20241115,15.92,111000,-62.93,20240102,35500,15.92,20241115,137900,-70.16,20231208,35500,15.92,20241115,0.55,N,278280,500,50 억,,409889,N,N,60,N,00,N +20241129,151217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41100,-2200,5,-5.08,879840050,21090,84.88,42950,43200,41100,56200,30350,43300,41718.35,4.10,0,-7073,44400,43850,42950,42400,41500,44125,42675,50,12900,500,32040,50,1,10000000,4110,-9.84,1.37,12,0.21,-4175.00,30063.00,137900,20231208,-70.20,35500,20241115,15.77,111000,-62.97,20240102,35500,15.77,20241115,137900,-70.20,20231208,35500,15.77,20241115,0.55,N,278280,500,50 억,,409889,N,N,131,N,00,N +20241129,141219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41400,-1900,5,-4.39,778776850,18640,75.02,42950,43200,41150,56200,30350,43300,41779.87,4.10,0,-6266,44400,43850,42950,42400,41500,44125,42675,50,12900,500,32040,50,1,10000000,4140,-9.92,1.38,12,0.19,-4175.00,30063.00,137900,20231208,-69.98,35500,20241115,16.62,111000,-62.70,20240102,35500,16.62,20241115,137900,-69.98,20231208,35500,16.62,20241115,0.55,N,278280,500,50 억,,409889,N,N,131,N,00,N +20241129,131214,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41700,-1600,5,-3.70,637408000,15233,61.31,42950,43200,41150,56200,30350,43300,41843.89,4.10,0,-5738,44400,43850,42950,42400,41500,44125,42675,50,12900,500,32040,50,1,10000000,4170,-9.99,1.39,12,0.15,-4175.00,30063.00,137900,20231208,-69.76,35500,20241115,17.46,111000,-62.43,20240102,35500,17.46,20241115,137900,-69.76,20231208,35500,17.46,20241115,0.55,N,278280,500,50 억,,409889,N,N,131,N,00,N +20241129,121217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41750,-1550,5,-3.58,564551850,13486,54.28,42950,43200,41150,56200,30350,43300,41862.07,4.10,0,-5378,44400,43850,42950,42400,41500,44125,42675,50,12900,500,32040,50,1,10000000,4175,-10.00,1.39,12,0.13,-4175.00,30063.00,137900,20231208,-69.72,35500,20241115,17.61,111000,-62.39,20240102,35500,17.61,20241115,137900,-69.72,20231208,35500,17.61,20241115,0.55,N,278280,500,50 억,,409889,N,N,131,N,00,N +20241129,111219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41300,-2000,5,-4.62,470959150,11226,45.18,42950,43200,41300,56200,30350,43300,41952.53,4.10,0,-5165,44400,43850,42950,42400,41500,44125,42675,50,12900,500,32040,50,1,10000000,4130,-9.89,1.37,12,0.11,-4175.00,30063.00,137900,20231208,-70.05,35500,20241115,16.34,111000,-62.79,20240102,35500,16.34,20241115,137900,-70.05,20231208,35500,16.34,20241115,0.55,N,278280,500,50 억,,409889,N,N,131,N,00,N +20241129,101210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41550,-1750,5,-4.04,384713300,9149,36.82,42950,43200,41400,56200,30350,43300,42049.77,4.10,0,-4957,44400,43850,42950,42400,41500,44125,42675,50,12900,500,32040,50,1,10000000,4155,-9.95,1.38,12,0.09,-4175.00,30063.00,137900,20231208,-69.87,35500,20241115,17.04,111000,-62.57,20240102,35500,17.04,20241115,137900,-69.87,20231208,35500,17.04,20241115,0.55,N,278280,500,50 억,,409889,N,N,131,N,00,N +20241129,091216,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42050,-1250,5,-2.89,163550550,3847,15.48,42950,43200,42050,56200,30350,43300,42513.79,4.10,0,-2260,44400,43850,42950,42400,41500,44125,42675,50,12900,500,32040,50,1,10000000,4205,-10.07,1.40,12,0.04,-4175.00,30063.00,137900,20231208,-69.51,35500,20241115,18.45,111000,-62.12,20240102,35500,18.45,20241115,137900,-69.51,20231208,35500,18.45,20241115,0.55,N,278280,500,50 억,,409889,N,N,131,N,00,N 20241128,161159,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43300,1250,2,2.97,1056947500,24790,97.01,42850,43500,42050,54600,29450,42050,42635.77,4.08,0,2136,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4330,-10.37,1.44,12,0.25,-4175.00,30063.00,137900,20231208,-68.60,35500,20241115,21.97,111000,-60.99,20240102,35500,21.97,20241115,137900,-68.60,20231208,35500,21.97,20241115,0.56,N,278280,500,50 억,,407662,N,N,131,N,00,N 20241128,151222,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42900,850,2,2.02,987422300,23181,90.71,42850,43500,42050,54600,29450,42050,42596.19,4.08,0,1937,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4290,-10.28,1.43,12,0.23,-4175.00,30063.00,137900,20231208,-68.89,35500,20241115,20.85,111000,-61.35,20240102,35500,20.85,20241115,137900,-68.89,20231208,35500,20.85,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N 20241128,141218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43350,1300,2,3.09,853852000,20095,78.64,42850,43450,42050,54600,29450,42050,42490.77,4.08,0,1781,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4335,-10.38,1.44,12,0.20,-4175.00,30063.00,137900,20231208,-68.56,35500,20241115,22.11,111000,-60.95,20240102,35500,22.11,20241115,137900,-68.56,20231208,35500,22.11,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N diff --git a/278470/price/prices-20241101.csv b/278470/price/prices-20241101.csv index 88b0290d2e41..22634a1684b8 100644 --- a/278470/price/prices-20241101.csv +++ b/278470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161202,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49250,-2150,5,-4.18,15643121250,312841,168.14,51500,52700,49250,66800,36000,51400,50006.39,14.31,0,-44149,52866,52132,51266,50532,49666,52500,50900,38,15400,100,35980,50,1,38125890,18777,21.90,9.10,12,0.82,2249.00,5414.00,93500,20240227,-47.33,38380,20240805,28.32,93500,-47.33,20240227,38380,28.32,20240805,467500,-89.47,20240227,39700,24.06,20241115,2.35,N,278470,100,38 억,,5457543,N,N,175,N,00,N +20241129,151217,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49600,-1800,5,-3.50,14196118350,283513,152.37,51500,52700,49250,66800,36000,51400,50072.19,14.31,0,-39792,52866,52132,51266,50532,49666,52500,50900,38,15400,100,35980,50,1,38125890,18910,22.05,9.16,12,0.74,2249.00,5414.00,93500,20240227,-46.95,38380,20240805,29.23,93500,-46.95,20240227,38380,29.23,20240805,467500,-89.39,20240227,39700,24.94,20241115,2.35,N,278470,100,38 억,,5457543,N,N,37,N,00,N +20241129,141220,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50200,-1200,5,-2.33,11388798700,226973,121.99,51500,52700,49250,66800,36000,51400,50176.88,14.31,0,-22165,52866,52132,51266,50532,49666,52500,50900,38,15400,100,35980,100,1,38125890,19139,22.32,9.27,12,0.60,2249.00,5414.00,93500,20240227,-46.31,38380,20240805,30.80,93500,-46.31,20240227,38380,30.80,20240805,467500,-89.26,20240227,39700,26.45,20241115,2.35,N,278470,100,38 억,,5457543,N,N,37,N,00,N +20241129,131214,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50000,-1400,5,-2.72,9975907600,198737,106.81,51500,52700,49250,66800,36000,51400,50196.52,14.31,0,-25365,52866,52132,51266,50532,49666,52500,50900,38,15400,100,35980,100,1,38125890,19063,22.23,9.24,12,0.52,2249.00,5414.00,93500,20240227,-46.52,38380,20240805,30.28,93500,-46.52,20240227,38380,30.28,20240805,467500,-89.30,20240227,39700,25.94,20241115,2.35,N,278470,100,38 억,,5457543,N,N,37,N,00,N +20241129,121217,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49700,-1700,5,-3.31,8670608800,172438,92.68,51500,52700,49250,66800,36000,51400,50282.46,14.31,0,-23813,52866,52132,51266,50532,49666,52500,50900,38,15400,100,35980,50,1,38125890,18949,22.10,9.18,12,0.45,2249.00,5414.00,93500,20240227,-46.84,38380,20240805,29.49,93500,-46.84,20240227,38380,29.49,20240805,467500,-89.37,20240227,39700,25.19,20241115,2.35,N,278470,100,38 억,,5457543,N,N,37,N,00,N +20241129,111219,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49550,-1850,5,-3.60,7764049050,154213,82.88,51500,52700,49250,66800,36000,51400,50346.26,14.31,0,-20426,52866,52132,51266,50532,49666,52500,50900,38,15400,100,35980,50,1,38125890,18891,22.03,9.15,12,0.40,2249.00,5414.00,93500,20240227,-47.01,38380,20240805,29.10,93500,-47.01,20240227,38380,29.10,20240805,467500,-89.40,20240227,39700,24.81,20241115,2.35,N,278470,100,38 억,,5457543,N,N,37,N,00,N +20241129,101211,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49900,-1500,5,-2.92,6165161800,121975,65.56,51500,52700,49250,66800,36000,51400,50544.46,14.31,0,-17269,52866,52132,51266,50532,49666,52500,50900,38,15400,100,35980,50,1,38125890,19025,22.19,9.22,12,0.32,2249.00,5414.00,93500,20240227,-46.63,38380,20240805,30.02,93500,-46.63,20240227,38380,30.02,20240805,467500,-89.33,20240227,39700,25.69,20241115,2.35,N,278470,100,38 억,,5457543,N,N,37,N,00,N +20241129,091216,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50900,-500,5,-0.97,1837046900,35386,19.02,51500,52700,50800,66800,36000,51400,51914.53,14.31,0,-679,52866,52132,51266,50532,49666,52500,50900,38,15400,100,35980,100,1,38125890,19406,22.63,9.40,12,0.09,2249.00,5414.00,93500,20240227,-45.56,38380,20240805,32.62,93500,-45.56,20240227,38380,32.62,20240805,467500,-89.11,20240227,39700,28.21,20241115,2.35,N,278470,100,38 억,,5457543,N,N,37,N,00,N 20241128,161159,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51400,200,2,0.39,9382630500,182781,60.65,50500,52000,50400,66500,35900,51200,51332.52,14.23,0,25268,54000,52600,51300,49900,48600,51950,49250,38,15300,100,35840,100,1,38113390,19590,22.85,9.49,12,0.48,2249.00,5414.00,93500,20240227,-45.03,38380,20240805,33.92,93500,-45.03,20240227,38380,33.92,20240805,467500,-89.01,20240227,39700,29.47,20241115,2.31,N,278470,100,38 억,,5421682,N,N,37,N,00,N 20241128,151222,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51400,200,2,0.39,8897772200,173356,57.53,50500,52000,50400,66500,35900,51200,51326.60,14.23,0,24918,54000,52600,51300,49900,48600,51950,49250,38,15300,100,35840,100,1,38113390,19590,22.85,9.49,12,0.45,2249.00,5414.00,93500,20240227,-45.03,38380,20240805,33.92,93500,-45.03,20240227,38380,33.92,20240805,467500,-89.01,20240227,39700,29.47,20241115,2.31,N,278470,100,38 억,,5421682,N,N,103,N,00,N 20241128,141218,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51300,100,2,0.20,7485267200,145774,48.37,50500,52000,50400,66500,35900,51200,51348.45,14.23,0,21366,54000,52600,51300,49900,48600,51950,49250,38,15300,100,35840,100,1,38113390,19552,22.81,9.48,12,0.38,2249.00,5414.00,93500,20240227,-45.13,38380,20240805,33.66,93500,-45.13,20240227,38380,33.66,20240805,467500,-89.03,20240227,39700,29.22,20241115,2.31,N,278470,100,38 억,,5421682,N,N,103,N,00,N diff --git a/278650/price/prices-20241101.csv b/278650/price/prices-20241101.csv index e30d395c5d02..e9377848f0ff 100644 --- a/278650/price/prices-20241101.csv +++ b/278650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161202,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2055,-45,5,-2.14,372051155,180678,93.12,2140,2140,2040,2730,1470,2100,2059.19,0.81,0,-20848,2173,2136,2098,2061,2023,2137,2062,87,630,100,1510,5,1,86730589,1782,-1027.50,1.57,12,0.21,-2.00,1310.00,4705,20240329,-56.32,1953,20241115,5.22,4705,-56.32,20240329,1953,5.22,20241115,4705,-56.32,20240329,1953,5.22,20241115,1.71,N,278650,100,86 억,,702050,N,N,0,N,00,N +20241129,151218,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2065,-35,5,-1.67,360006970,174823,90.10,2140,2140,2040,2730,1470,2100,2059.27,0.81,0,-18797,2173,2136,2098,2061,2023,2137,2062,87,630,100,1510,5,1,86730589,1791,-1032.50,1.58,12,0.20,-2.00,1310.00,4705,20240329,-56.11,1953,20241115,5.73,4705,-56.11,20240329,1953,5.73,20241115,4705,-56.11,20240329,1953,5.73,20241115,1.71,N,278650,100,86 억,,702050,N,N,0,N,00,N +20241129,141220,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2060,-40,5,-1.90,321676715,156158,80.48,2140,2140,2040,2730,1470,2100,2059.94,0.81,0,-19247,2173,2136,2098,2061,2023,2137,2062,87,630,100,1510,5,1,86730589,1787,-1030.00,1.57,12,0.18,-2.00,1310.00,4705,20240329,-56.22,1953,20241115,5.48,4705,-56.22,20240329,1953,5.48,20241115,4705,-56.22,20240329,1953,5.48,20241115,1.71,N,278650,100,86 억,,702050,N,N,0,N,00,N +20241129,131214,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2060,-40,5,-1.90,271037930,131568,67.81,2140,2140,2040,2730,1470,2100,2060.06,0.81,0,-24521,2173,2136,2098,2061,2023,2137,2062,87,630,100,1510,5,1,86730589,1787,-1030.00,1.57,12,0.15,-2.00,1310.00,4705,20240329,-56.22,1953,20241115,5.48,4705,-56.22,20240329,1953,5.48,20241115,4705,-56.22,20240329,1953,5.48,20241115,1.71,N,278650,100,86 억,,702050,N,N,0,N,00,N +20241129,121218,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2060,-40,5,-1.90,250250535,121444,62.59,2140,2140,2040,2730,1470,2100,2060.62,0.81,0,-22451,2173,2136,2098,2061,2023,2137,2062,87,630,100,1510,5,1,86730589,1787,-1030.00,1.57,12,0.14,-2.00,1310.00,4705,20240329,-56.22,1953,20241115,5.48,4705,-56.22,20240329,1953,5.48,20241115,4705,-56.22,20240329,1953,5.48,20241115,1.71,N,278650,100,86 억,,702050,N,N,0,N,00,N +20241129,111219,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2045,-55,5,-2.62,204031085,98858,50.95,2140,2140,2040,2730,1470,2100,2063.88,0.81,0,-19354,2173,2136,2098,2061,2023,2137,2062,87,630,100,1510,5,1,86730589,1774,-1022.50,1.56,12,0.11,-2.00,1310.00,4705,20240329,-56.54,1953,20241115,4.71,4705,-56.54,20240329,1953,4.71,20241115,4705,-56.54,20240329,1953,4.71,20241115,1.71,N,278650,100,86 억,,702050,N,N,0,N,00,N +20241129,101211,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2060,-40,5,-1.90,120204285,58004,29.89,2140,2140,2050,2730,1470,2100,2072.34,0.81,0,-142,2173,2136,2098,2061,2023,2137,2062,87,630,100,1510,5,1,86730589,1787,-1030.00,1.57,12,0.07,-2.00,1310.00,4705,20240329,-56.22,1953,20241115,5.48,4705,-56.22,20240329,1953,5.48,20241115,4705,-56.22,20240329,1953,5.48,20241115,1.71,N,278650,100,86 억,,702050,N,N,0,N,00,N +20241129,091216,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2095,-5,5,-0.24,21479600,10159,5.24,2140,2140,2095,2730,1470,2100,2114.34,0.81,0,-5168,2173,2136,2098,2061,2023,2137,2062,87,630,100,1510,5,1,86730589,1817,-1047.50,1.60,12,0.01,-2.00,1310.00,4705,20240329,-55.47,1953,20241115,7.27,4705,-55.47,20240329,1953,7.27,20241115,4705,-55.47,20240329,1953,7.27,20241115,1.71,N,278650,100,86 억,,702050,N,N,0,N,00,N 20241128,161159,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2100,-15,5,-0.71,405094950,192700,104.99,2100,2135,2060,2745,1485,2115,2102.20,0.76,0,41183,2161,2137,2126,2102,2091,2132,2097,87,630,100,1520,5,1,86730589,1821,-1050.00,1.60,12,0.22,-2.00,1310.00,4705,20240329,-55.37,1953,20241115,7.53,4705,-55.37,20240329,1953,7.53,20241115,4705,-55.37,20240329,1953,7.53,20241115,1.79,N,278650,100,86 억,,661327,N,N,0,N,00,N 20241128,151223,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2115,0,3,0.00,398889710,189746,103.38,2100,2135,2060,2745,1485,2115,2102.22,0.76,0,42249,2161,2137,2126,2102,2091,2132,2097,87,630,100,1520,5,1,86730589,1834,-1057.50,1.61,12,0.22,-2.00,1310.00,4705,20240329,-55.05,1953,20241115,8.29,4705,-55.05,20240329,1953,8.29,20241115,4705,-55.05,20240329,1953,8.29,20241115,1.79,N,278650,100,86 억,,661327,N,N,0,N,00,N 20241128,141219,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2110,-5,5,-0.24,345324365,164301,89.52,2100,2135,2060,2745,1485,2115,2101.77,0.76,0,34391,2161,2137,2126,2102,2091,2132,2097,87,630,100,1520,5,1,86730589,1830,-1055.00,1.61,12,0.19,-2.00,1310.00,4705,20240329,-55.15,1953,20241115,8.04,4705,-55.15,20240329,1953,8.04,20241115,4705,-55.15,20240329,1953,8.04,20241115,1.79,N,278650,100,86 억,,661327,N,N,0,N,00,N diff --git a/278990/price/prices-20241101.csv b/278990/price/prices-20241101.csv index cd7fce2a35b2..9fa5842ce060 100644 --- a/278990/price/prices-20241101.csv +++ b/278990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161203,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-260,5,-3.94,13681700,2224,91.15,6800,6800,6000,7590,5610,6600,6151.84,0.00,0,0,7286,6942,6456,6112,5626,6700,5870,24,990,500,4220,10,1,4801581,304,8.28,0.99,12,0.05,766.00,6389.00,14500,20240214,-56.28,5610,20241112,13.01,14500,-56.28,20240214,5610,13.01,20241112,14500,-56.28,20240214,5610,13.01,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241129,151218,57,100.00,KONEX,,,N,N,N,N, ,N,6150,-450,5,-6.82,9015460,1488,60.98,6800,6800,6000,7590,5610,6600,6058.78,0.00,0,0,7286,6942,6456,6112,5626,6700,5870,24,990,500,4220,10,1,4801581,295,8.03,0.96,12,0.03,766.00,6389.00,14500,20240214,-57.59,5610,20241112,9.63,14500,-57.59,20240214,5610,9.63,20241112,14500,-57.59,20240214,5610,9.63,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241129,141220,57,100.00,KONEX,,,N,N,N,N, ,N,6150,-450,5,-6.82,9015460,1488,60.98,6800,6800,6000,7590,5610,6600,6058.78,0.00,0,0,7286,6942,6456,6112,5626,6700,5870,24,990,500,4220,10,1,4801581,295,8.03,0.96,12,0.03,766.00,6389.00,14500,20240214,-57.59,5610,20241112,9.63,14500,-57.59,20240214,5610,9.63,20241112,14500,-57.59,20240214,5610,9.63,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241129,131215,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-460,5,-6.97,6165690,1025,42.01,6800,6800,6000,7590,5610,6600,6015.31,0.00,0,0,7286,6942,6456,6112,5626,6700,5870,24,990,500,4220,10,1,4801581,295,8.02,0.96,12,0.02,766.00,6389.00,14500,20240214,-57.66,5610,20241112,9.45,14500,-57.66,20240214,5610,9.45,20241112,14500,-57.66,20240214,5610,9.45,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241129,121218,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-420,5,-6.36,5975350,994,40.74,6800,6800,6000,7590,5610,6600,6011.42,0.00,0,0,7286,6942,6456,6112,5626,6700,5870,24,990,500,4220,10,1,4801581,297,8.07,0.97,12,0.02,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241129,111220,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-420,5,-6.36,5975350,994,40.74,6800,6800,6000,7590,5610,6600,6011.42,0.00,0,0,7286,6942,6456,6112,5626,6700,5870,24,990,500,4220,10,1,4801581,297,8.07,0.97,12,0.02,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241129,101211,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-600,5,-9.09,5957170,991,40.61,6800,6800,6000,7590,5610,6600,6011.27,0.00,0,0,7286,6942,6456,6112,5626,6700,5870,24,990,500,4220,10,1,4801581,288,7.83,0.94,12,0.02,766.00,6389.00,14500,20240214,-58.62,5610,20241112,6.95,14500,-58.62,20240214,5610,6.95,20241112,14500,-58.62,20240214,5610,6.95,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241129,091217,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-600,5,-9.09,3548670,590,24.18,6800,6800,6000,7590,5610,6600,6014.69,0.00,0,0,7286,6942,6456,6112,5626,6700,5870,24,990,500,4220,10,1,4801581,288,7.83,0.94,12,0.01,766.00,6389.00,14500,20240214,-58.62,5610,20241112,6.95,14500,-58.62,20240214,5610,6.95,20241112,14500,-58.62,20240214,5610,6.95,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241128,161200,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-90,5,-1.35,14880200,2440,191.22,6800,6800,5970,7690,5690,6690,6098.44,0.00,0,0,7183,6936,6443,6196,5703,7060,6320,24,1000,500,4280,10,1,4801581,317,8.62,1.03,12,0.05,766.00,6389.00,14500,20240214,-54.48,5610,20241112,17.65,14500,-54.48,20240214,5610,17.65,20241112,14500,-54.48,20240214,5610,17.65,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241128,151223,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-490,5,-7.32,13923200,2295,179.86,6800,6800,5970,7690,5690,6690,6066.75,0.00,0,0,7183,6936,6443,6196,5703,7060,6320,24,1000,500,4280,10,1,4801581,298,8.09,0.97,12,0.05,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241128,141219,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-600,5,-8.97,7160180,1192,93.42,6800,6800,5970,7690,5690,6690,6006.86,0.00,0,0,7183,6936,6443,6196,5703,7060,6320,24,1000,500,4280,10,1,4801581,292,7.95,0.95,12,0.02,766.00,6389.00,14500,20240214,-58.00,5610,20241112,8.56,14500,-58.00,20240214,5610,8.56,20241112,14500,-58.00,20240214,5610,8.56,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20241101.csv b/279060/price/prices-20241101.csv index b60d7e8521f6..7d38b565d48e 100644 --- a/279060/price/prices-20241101.csv +++ b/279060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161203,57,100.00,KONEX,,,N,N,N,N, ,N,1450,-30,5,-2.03,133300,85,32.08,1600,1600,1400,1702,1258,1480,1568.24,0.00,0,0,1772,1626,1553,1407,1334,1589,1370,9,222,100,940,1,1,9075076,132,-7.07,725.00,12,0.00,-205.00,2.00,3450,20231123,-57.97,1313,20241125,10.43,3430,-57.73,20240117,1313,10.43,20241125,3430,-57.73,20240117,1313,10.43,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241129,151218,57,100.00,KONEX,,,N,N,N,N, ,N,1600,120,2,8.11,118800,75,28.30,1600,1600,1400,1702,1258,1480,1584.00,0.00,0,0,1772,1626,1553,1407,1334,1589,1370,9,222,100,940,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241129,141221,57,100.00,KONEX,,,N,N,N,N, ,N,1600,120,2,8.11,118800,75,28.30,1600,1600,1400,1702,1258,1480,1584.00,0.00,0,0,1772,1626,1553,1407,1334,1589,1370,9,222,100,940,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241129,131215,57,100.00,KONEX,,,N,N,N,N, ,N,1600,120,2,8.11,118800,75,28.30,1600,1600,1400,1702,1258,1480,1584.00,0.00,0,0,1772,1626,1553,1407,1334,1589,1370,9,222,100,940,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241129,121218,57,100.00,KONEX,,,N,N,N,N, ,N,1600,120,2,8.11,118800,75,28.30,1600,1600,1400,1702,1258,1480,1584.00,0.00,0,0,1772,1626,1553,1407,1334,1589,1370,9,222,100,940,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241129,111220,57,100.00,KONEX,,,N,N,N,N, ,N,1600,120,2,8.11,118800,75,28.30,1600,1600,1400,1702,1258,1480,1584.00,0.00,0,0,1772,1626,1553,1407,1334,1589,1370,9,222,100,940,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241129,101212,57,100.00,KONEX,,,N,N,N,N, ,N,1600,120,2,8.11,118800,75,28.30,1600,1600,1400,1702,1258,1480,1584.00,0.00,0,0,1772,1626,1553,1407,1334,1589,1370,9,222,100,940,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241129,091217,57,100.00,KONEX,,,N,N,N,N, ,N,1600,120,2,8.11,16000,10,3.77,1600,1600,1600,1702,1258,1480,1600.00,0.00,0,0,1772,1626,1553,1407,1334,1589,1370,9,222,100,940,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241128,161200,57,100.00,KONEX,,,N,N,N,N, ,N,1480,-120,5,-7.50,395734,265,2208.33,1600,1699,1480,1840,1360,1600,1493.34,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,134,-7.22,740.00,12,0.00,-205.00,2.00,3450,20231123,-57.10,1313,20241125,12.72,3430,-56.85,20240117,1313,12.72,20241125,3430,-56.85,20240117,1313,12.72,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241128,151223,57,100.00,KONEX,,,N,N,N,N, ,N,1480,-120,5,-7.50,395734,265,2208.33,1600,1699,1480,1840,1360,1600,1493.34,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,134,-7.22,740.00,12,0.00,-205.00,2.00,3450,20231123,-57.10,1313,20241125,12.72,3430,-56.85,20240117,1313,12.72,20241125,3430,-56.85,20240117,1313,12.72,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241128,141219,57,100.00,KONEX,,,N,N,N,N, ,N,1480,-120,5,-7.50,380934,255,2125.00,1600,1699,1480,1840,1360,1600,1493.86,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,134,-7.22,740.00,12,0.00,-205.00,2.00,3450,20231123,-57.10,1313,20241125,12.72,3430,-56.85,20240117,1313,12.72,20241125,3430,-56.85,20240117,1313,12.72,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20241101.csv b/279600/price/prices-20241101.csv index 5d0a7f39d65d..7907be3da104 100644 --- a/279600/price/prices-20241101.csv +++ b/279600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161203,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241129,151219,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241129,141221,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241129,131215,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241129,121219,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241129,111220,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241129,101212,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241129,091217,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241128,161200,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241128,151224,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241128,141220,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20241101.csv b/280360/price/prices-20241101.csv index 6a1798e9df36..2d82d2b66120 100644 --- a/280360/price/prices-20241101.csv +++ b/280360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161203,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,111700,-4500,5,-3.87,1147171300,10173,113.30,117300,117300,111600,151000,81400,116200,112768.58,14.00,0,-2278,119000,117600,115800,114400,112600,118300,115100,47,34800,500,85980,100,1,9434574,10538,14.94,0.51,12,0.11,7476.00,220199.00,208500,20240618,-46.43,103000,20241115,8.45,208500,-46.43,20240618,103000,8.45,20241115,208500,-46.43,20240618,103000,8.45,20241115,0.13,N,280360,500,47 억,,1320387,N,N,45,N,00,N +20241129,151219,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,111800,-4400,5,-3.79,1033890900,9159,102.00,117300,117300,111800,151000,81400,116200,112882.51,14.00,0,-2090,119000,117600,115800,114400,112600,118300,115100,47,34800,500,85980,100,1,9434574,10548,14.95,0.51,12,0.10,7476.00,220199.00,208500,20240618,-46.38,103000,20241115,8.54,208500,-46.38,20240618,103000,8.54,20241115,208500,-46.38,20240618,103000,8.54,20241115,0.13,N,280360,500,47 억,,1320387,N,N,2,N,00,N +20241129,141221,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112200,-4000,5,-3.44,822712300,7275,81.02,117300,117300,111900,151000,81400,116200,113087.60,14.00,0,-1581,119000,117600,115800,114400,112600,118300,115100,47,34800,500,85980,100,1,9434574,10586,15.01,0.51,12,0.08,7476.00,220199.00,208500,20240618,-46.19,103000,20241115,8.93,208500,-46.19,20240618,103000,8.93,20241115,208500,-46.19,20240618,103000,8.93,20241115,0.13,N,280360,500,47 억,,1320387,N,N,2,N,00,N +20241129,131216,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112800,-3400,5,-2.93,644818200,5693,63.40,117300,117300,111900,151000,81400,116200,113265.10,14.00,0,-1114,119000,117600,115800,114400,112600,118300,115100,47,34800,500,85980,100,1,9434574,10642,15.09,0.51,12,0.06,7476.00,220199.00,208500,20240618,-45.90,103000,20241115,9.51,208500,-45.90,20240618,103000,9.51,20241115,208500,-45.90,20240618,103000,9.51,20241115,0.13,N,280360,500,47 억,,1320387,N,N,2,N,00,N +20241129,121219,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112100,-4100,5,-3.53,565372500,4989,55.56,117300,117300,111900,151000,81400,116200,113323.81,14.00,0,-1166,119000,117600,115800,114400,112600,118300,115100,47,34800,500,85980,100,1,9434574,10576,14.99,0.51,12,0.05,7476.00,220199.00,208500,20240618,-46.24,103000,20241115,8.83,208500,-46.24,20240618,103000,8.83,20241115,208500,-46.24,20240618,103000,8.83,20241115,0.13,N,280360,500,47 억,,1320387,N,N,2,N,00,N +20241129,111221,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112500,-3700,5,-3.18,501884700,4424,49.27,117300,117300,111900,151000,81400,116200,113445.91,14.00,0,-1339,119000,117600,115800,114400,112600,118300,115100,47,34800,500,85980,100,1,9434574,10614,15.05,0.51,12,0.05,7476.00,220199.00,208500,20240618,-46.04,103000,20241115,9.22,208500,-46.04,20240618,103000,9.22,20241115,208500,-46.04,20240618,103000,9.22,20241115,0.13,N,280360,500,47 억,,1320387,N,N,2,N,00,N +20241129,101212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112800,-3400,5,-2.93,297445700,2607,29.03,117300,117300,112700,151000,81400,116200,114095.01,14.00,0,-811,119000,117600,115800,114400,112600,118300,115100,47,34800,500,85980,100,1,9434574,10642,15.09,0.51,12,0.03,7476.00,220199.00,208500,20240618,-45.90,103000,20241115,9.51,208500,-45.90,20240618,103000,9.51,20241115,208500,-45.90,20240618,103000,9.51,20241115,0.13,N,280360,500,47 억,,1320387,N,N,2,N,00,N +20241129,091218,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,114600,-1600,5,-1.38,68213800,590,6.57,117300,117300,114600,151000,81400,116200,115616.61,14.00,0,-302,119000,117600,115800,114400,112600,118300,115100,47,34800,500,85980,100,1,9434574,10812,15.33,0.52,12,0.01,7476.00,220199.00,208500,20240618,-45.04,103000,20241115,11.26,208500,-45.04,20240618,103000,11.26,20241115,208500,-45.04,20240618,103000,11.26,20241115,0.13,N,280360,500,47 억,,1320387,N,N,2,N,00,N 20241128,161201,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,116200,2900,2,2.56,1037767500,8970,99.01,114400,117200,114000,147200,79400,113300,115692.52,13.99,0,102,117500,115400,113700,111600,109900,114550,110750,47,33900,500,83840,100,1,9434574,10963,15.54,0.53,12,0.10,7476.00,220199.00,208500,20240618,-44.27,103000,20241115,12.82,208500,-44.27,20240618,103000,12.82,20241115,208500,-44.27,20240618,103000,12.82,20241115,0.13,N,280360,500,47 억,,1320294,N,N,2,N,00,N 20241128,151224,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,115600,2300,2,2.03,954895200,8256,91.13,114400,117200,114000,147200,79400,113300,115660.76,13.99,0,206,117500,115400,113700,111600,109900,114550,110750,47,33900,500,83840,100,1,9434574,10906,15.46,0.52,12,0.09,7476.00,220199.00,208500,20240618,-44.56,103000,20241115,12.23,208500,-44.56,20240618,103000,12.23,20241115,208500,-44.56,20240618,103000,12.23,20241115,0.13,N,280360,500,47 억,,1320294,N,N,0,N,00,N 20241128,141220,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,115800,2500,2,2.21,857662400,7416,81.85,114400,117200,114000,147200,79400,113300,115650.27,13.99,0,446,117500,115400,113700,111600,109900,114550,110750,47,33900,500,83840,100,1,9434574,10925,15.49,0.53,12,0.08,7476.00,220199.00,208500,20240618,-44.46,103000,20241115,12.43,208500,-44.46,20240618,103000,12.43,20241115,208500,-44.46,20240618,103000,12.43,20241115,0.13,N,280360,500,47 억,,1320294,N,N,0,N,00,N diff --git a/281740/price/prices-20241101.csv b/281740/price/prices-20241101.csv index c4ce48b42750..40075b641104 100644 --- a/281740/price/prices-20241101.csv +++ b/281740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161204,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11880,-500,5,-4.04,2170484120,181904,171.68,12330,12360,11780,16090,8670,12380,11932.08,6.87,0,-8376,12940,12660,12490,12210,12040,12800,12350,66,3710,100,8910,10,1,65730548,7809,32.37,7.11,12,0.28,367.00,1671.00,33100,20240311,-64.11,11060,20241115,7.41,33100,-64.11,20240311,11060,7.41,20241115,33100,-64.11,20240311,11060,7.41,20241115,1.46,N,281740,100,65 억,,4512599,N,N,409,N,00,N +20241129,151219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11870,-510,5,-4.12,2056171230,172280,162.60,12330,12360,11780,16090,8670,12380,11935.03,6.87,0,-8260,12940,12660,12490,12210,12040,12800,12350,66,3710,100,8910,10,1,65730548,7802,32.34,7.10,12,0.26,367.00,1671.00,33100,20240311,-64.14,11060,20241115,7.32,33100,-64.14,20240311,11060,7.32,20241115,33100,-64.14,20240311,11060,7.32,20241115,1.46,N,281740,100,65 억,,4512599,N,N,386,N,00,N +20241129,141222,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11840,-540,5,-4.36,1726351010,144387,136.27,12330,12360,11800,16090,8670,12380,11956.39,6.87,0,-2757,12940,12660,12490,12210,12040,12800,12350,66,3710,100,8910,10,1,65730548,7782,32.26,7.09,12,0.22,367.00,1671.00,33100,20240311,-64.23,11060,20241115,7.05,33100,-64.23,20240311,11060,7.05,20241115,33100,-64.23,20240311,11060,7.05,20241115,1.46,N,281740,100,65 억,,4512599,N,N,386,N,00,N +20241129,131216,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11890,-490,5,-3.96,1568995840,131131,123.76,12330,12360,11800,16090,8670,12380,11965.07,6.87,0,-2703,12940,12660,12490,12210,12040,12800,12350,66,3710,100,8910,10,1,65730548,7815,32.40,7.12,12,0.20,367.00,1671.00,33100,20240311,-64.08,11060,20241115,7.50,33100,-64.08,20240311,11060,7.50,20241115,33100,-64.08,20240311,11060,7.50,20241115,1.46,N,281740,100,65 억,,4512599,N,N,386,N,00,N +20241129,121219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11870,-510,5,-4.12,1436953660,120022,113.28,12330,12360,11800,16090,8670,12380,11972.38,6.87,0,-3109,12940,12660,12490,12210,12040,12800,12350,66,3710,100,8910,10,1,65730548,7802,32.34,7.10,12,0.18,367.00,1671.00,33100,20240311,-64.14,11060,20241115,7.32,33100,-64.14,20240311,11060,7.32,20241115,33100,-64.14,20240311,11060,7.32,20241115,1.46,N,281740,100,65 억,,4512599,N,N,386,N,00,N +20241129,111221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11910,-470,5,-3.80,1138324910,94800,89.47,12330,12360,11830,16090,8670,12380,12007.61,6.87,0,-3616,12940,12660,12490,12210,12040,12800,12350,66,3710,100,8910,10,1,65730548,7829,32.45,7.13,12,0.14,367.00,1671.00,33100,20240311,-64.02,11060,20241115,7.69,33100,-64.02,20240311,11060,7.69,20241115,33100,-64.02,20240311,11060,7.69,20241115,1.46,N,281740,100,65 억,,4512599,N,N,386,N,00,N +20241129,101213,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11930,-450,5,-3.63,990181550,82387,77.76,12330,12360,11830,16090,8670,12380,12018.62,6.87,0,1919,12940,12660,12490,12210,12040,12800,12350,66,3710,100,8910,10,1,65730548,7842,32.51,7.14,12,0.13,367.00,1671.00,33100,20240311,-63.96,11060,20241115,7.87,33100,-63.96,20240311,11060,7.87,20241115,33100,-63.96,20240311,11060,7.87,20241115,1.46,N,281740,100,65 억,,4512599,N,N,386,N,00,N +20241129,091218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12110,-270,5,-2.18,232656480,19090,18.02,12330,12360,12080,16090,8670,12380,12187.25,6.87,0,-8931,12940,12660,12490,12210,12040,12800,12350,66,3710,100,8910,10,1,65730548,7960,33.00,7.25,12,0.03,367.00,1671.00,33100,20240311,-63.41,11060,20241115,9.49,33100,-63.41,20240311,11060,9.49,20241115,33100,-63.41,20240311,11060,9.49,20241115,1.46,N,281740,100,65 억,,4512599,N,N,386,N,00,N 20241128,161201,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12380,0,3,0.00,1307076440,104782,84.05,12360,12770,12320,16090,8670,12380,12474.25,6.86,0,4874,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8137,33.73,7.41,12,0.16,367.00,1671.00,33100,20240311,-62.60,10990,20231121,12.65,33100,-62.60,20240311,11060,11.93,20241115,33100,-62.60,20240311,11060,11.93,20241115,1.42,N,281740,100,65 억,,4510684,N,N,386,N,00,N 20241128,151224,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12380,0,3,0.00,1247437590,99966,80.19,12360,12770,12320,16090,8670,12380,12478.62,6.86,0,3830,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8137,33.73,7.41,12,0.15,367.00,1671.00,33100,20240311,-62.60,10990,20231121,12.65,33100,-62.60,20240311,11060,11.93,20241115,33100,-62.60,20240311,11060,11.93,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N 20241128,141220,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12460,80,2,0.65,1087412870,87132,69.90,12360,12770,12320,16090,8670,12380,12480.06,6.86,0,3361,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8190,33.95,7.46,12,0.13,367.00,1671.00,33100,20240311,-62.36,10990,20231121,13.38,33100,-62.36,20240311,11060,12.66,20241115,33100,-62.36,20240311,11060,12.66,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N diff --git a/281820/price/prices-20241101.csv b/281820/price/prices-20241101.csv index aa7ddd02ff5b..70f807f8fb0c 100644 --- a/281820/price/prices-20241101.csv +++ b/281820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161204,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31000,-2200,5,-6.63,1399121150,44218,158.07,33700,33700,31000,43150,23250,33200,31643.86,12.40,0,-2791,34600,33900,32800,32100,31000,34250,32450,104,9950,500,23240,50,1,20861556,6467,20.39,1.40,12,0.21,1520.00,22179.00,59000,20240711,-47.46,23600,20231123,31.36,59000,-47.46,20240711,27000,14.81,20240102,59000,-47.46,20240711,25000,24.00,20231221,0.51,N,281820,500,104 억,,2585888,N,N,3208,N,00,N +20241129,151220,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31150,-2050,5,-6.17,1224015800,38580,137.92,33700,33700,31100,43150,23250,33200,31726.23,12.40,0,-1093,34600,33900,32800,32100,31000,34250,32450,104,9950,500,23240,50,1,20861556,6498,20.49,1.40,12,0.18,1520.00,22179.00,59000,20240711,-47.20,23600,20231123,31.99,59000,-47.20,20240711,27000,15.37,20240102,59000,-47.20,20240711,25000,24.60,20231221,0.51,N,281820,500,104 억,,2585888,N,N,19,N,00,N +20241129,141222,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31500,-1700,5,-5.12,952282650,29896,106.87,33700,33700,31350,43150,23250,33200,31852.64,12.40,0,-573,34600,33900,32800,32100,31000,34250,32450,104,9950,500,23240,50,1,20861556,6571,20.72,1.42,12,0.14,1520.00,22179.00,59000,20240711,-46.61,23600,20231123,33.47,59000,-46.61,20240711,27000,16.67,20240102,59000,-46.61,20240711,25000,26.00,20231221,0.51,N,281820,500,104 억,,2585888,N,N,19,N,00,N +20241129,131216,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31750,-1450,5,-4.37,785714500,24621,88.02,33700,33700,31350,43150,23250,33200,31911.74,12.40,0,-1345,34600,33900,32800,32100,31000,34250,32450,104,9950,500,23240,50,1,20861556,6624,20.89,1.43,12,0.12,1520.00,22179.00,59000,20240711,-46.19,23600,20231123,34.53,59000,-46.19,20240711,27000,17.59,20240102,59000,-46.19,20240711,25000,27.00,20231221,0.51,N,281820,500,104 억,,2585888,N,N,19,N,00,N +20241129,121220,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31500,-1700,5,-5.12,634586450,19847,70.95,33700,33700,31350,43150,23250,33200,31973.18,12.40,0,-2475,34600,33900,32800,32100,31000,34250,32450,104,9950,500,23240,50,1,20861556,6571,20.72,1.42,12,0.10,1520.00,22179.00,59000,20240711,-46.61,23600,20231123,33.47,59000,-46.61,20240711,27000,16.67,20240102,59000,-46.61,20240711,25000,26.00,20231221,0.51,N,281820,500,104 억,,2585888,N,N,19,N,00,N +20241129,111221,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31450,-1750,5,-5.27,509232150,15859,56.69,33700,33700,31450,43150,23250,33200,32109.15,12.40,0,-2472,34600,33900,32800,32100,31000,34250,32450,104,9950,500,23240,50,1,20861556,6561,20.69,1.42,12,0.08,1520.00,22179.00,59000,20240711,-46.69,23600,20231123,33.26,59000,-46.69,20240711,27000,16.48,20240102,59000,-46.69,20240711,25000,25.80,20231221,0.51,N,281820,500,104 억,,2585888,N,N,19,N,00,N +20241129,101213,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32000,-1200,5,-3.61,244858300,7492,26.78,33700,33700,32000,43150,23250,33200,32681.80,12.40,0,-1028,34600,33900,32800,32100,31000,34250,32450,104,9950,500,23240,50,1,20861556,6676,21.05,1.44,12,0.04,1520.00,22179.00,59000,20240711,-45.76,23600,20231123,35.59,59000,-45.76,20240711,27000,18.52,20240102,59000,-45.76,20240711,25000,28.00,20231221,0.51,N,281820,500,104 억,,2585888,N,N,19,N,00,N +20241129,091218,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32800,-400,5,-1.20,49996400,1513,5.41,33700,33700,32550,43150,23250,33200,33043.30,12.40,0,-134,34600,33900,32800,32100,31000,34250,32450,104,9950,500,23240,50,1,20861556,6843,21.58,1.48,12,0.01,1520.00,22179.00,59000,20240711,-44.41,23600,20231123,38.98,59000,-44.41,20240711,27000,21.48,20240102,59000,-44.41,20240711,25000,31.20,20231221,0.51,N,281820,500,104 억,,2585888,N,N,19,N,00,N 20241128,161201,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,33200,500,2,1.53,901845350,27966,44.69,32700,33500,31700,42500,22900,32700,32246.80,12.41,0,-8592,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6926,21.84,1.50,12,0.13,1520.00,22179.00,59000,20240711,-43.73,23600,20231123,40.68,59000,-43.73,20240711,27000,22.96,20240102,59000,-43.73,20240711,25000,32.80,20231221,0.52,N,281820,500,104 억,,2589562,N,N,19,N,00,N 20241128,151224,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32750,50,2,0.15,848106800,26338,42.09,32700,32850,31700,42500,22900,32700,32200.88,12.41,0,-8327,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6832,21.55,1.48,12,0.13,1520.00,22179.00,59000,20240711,-44.49,23600,20231123,38.77,59000,-44.49,20240711,27000,21.30,20240102,59000,-44.49,20240711,25000,31.00,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N 20241128,141221,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32100,-600,5,-1.83,561028800,17514,27.99,32700,32700,31700,42500,22900,32700,32033.16,12.41,0,-4676,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6697,21.12,1.45,12,0.08,1520.00,22179.00,59000,20240711,-45.59,23600,20231123,36.02,59000,-45.59,20240711,27000,18.89,20240102,59000,-45.59,20240711,25000,28.40,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N diff --git a/282330/price/prices-20241101.csv b/282330/price/prices-20241101.csv index c7b33dd0a036..b0f63c771ee9 100644 --- a/282330/price/prices-20241101.csv +++ b/282330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161204,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108200,-800,5,-0.73,7123420000,65196,201.26,109200,110400,106900,141700,76300,109000,109261.61,31.90,0,-4595,111666,110332,109166,107832,106666,109750,107250,173,32700,1000,82840,100,1,17283906,18701,9.55,1.74,12,0.38,11331.00,62265.00,147800,20240116,-26.79,99000,20240705,9.29,147800,-26.79,20240116,99000,9.29,20240705,147800,-26.79,20240116,99000,9.29,20240705,0.20,N,282330,1000,172 억,,5512981,N,N,1,N,00,N +20241129,151220,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107800,-1200,5,-1.10,6718129600,61449,189.69,109200,110400,106900,141700,76300,109000,109328.54,31.90,0,-4414,111666,110332,109166,107832,106666,109750,107250,173,32700,1000,82840,100,1,17283906,18632,9.51,1.73,12,0.36,11331.00,62265.00,147800,20240116,-27.06,99000,20240705,8.89,147800,-27.06,20240116,99000,8.89,20240705,147800,-27.06,20240116,99000,8.89,20240705,0.20,N,282330,1000,172 억,,5512981,N,N,98,N,00,N +20241129,141222,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108600,-400,5,-0.37,6469721200,59153,182.60,109200,110400,106900,141700,76300,109000,109372.66,31.90,0,-3815,111666,110332,109166,107832,106666,109750,107250,173,32700,1000,82840,100,1,17283906,18770,9.58,1.74,12,0.34,11331.00,62265.00,147800,20240116,-26.52,99000,20240705,9.70,147800,-26.52,20240116,99000,9.70,20240705,147800,-26.52,20240116,99000,9.70,20240705,0.20,N,282330,1000,172 억,,5512981,N,N,98,N,00,N +20241129,131217,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108400,-600,5,-0.55,6280487500,57410,177.22,109200,110400,106900,141700,76300,109000,109397.10,31.90,0,-3838,111666,110332,109166,107832,106666,109750,107250,173,32700,1000,82840,100,1,17283906,18736,9.57,1.74,12,0.33,11331.00,62265.00,147800,20240116,-26.66,99000,20240705,9.49,147800,-26.66,20240116,99000,9.49,20240705,147800,-26.66,20240116,99000,9.49,20240705,0.20,N,282330,1000,172 억,,5512981,N,N,98,N,00,N +20241129,121220,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108700,-300,5,-0.28,6144701400,56157,173.36,109200,110400,106900,141700,76300,109000,109420.04,31.90,0,-3577,111666,110332,109166,107832,106666,109750,107250,173,32700,1000,82840,100,1,17283906,18788,9.59,1.75,12,0.32,11331.00,62265.00,147800,20240116,-26.45,99000,20240705,9.80,147800,-26.45,20240116,99000,9.80,20240705,147800,-26.45,20240116,99000,9.80,20240705,0.20,N,282330,1000,172 억,,5512981,N,N,98,N,00,N +20241129,111221,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109100,100,2,0.09,4292441300,39278,121.25,109200,110400,106900,141700,76300,109000,109283.60,31.90,0,-2826,111666,110332,109166,107832,106666,109750,107250,173,32700,1000,82840,100,1,17283906,18857,9.63,1.75,12,0.23,11331.00,62265.00,147800,20240116,-26.18,99000,20240705,10.20,147800,-26.18,20240116,99000,10.20,20240705,147800,-26.18,20240116,99000,10.20,20240705,0.20,N,282330,1000,172 억,,5512981,N,N,98,N,00,N +20241129,101213,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109400,400,2,0.37,3268530600,29913,92.34,109200,110400,106900,141700,76300,109000,109267.90,31.90,0,783,111666,110332,109166,107832,106666,109750,107250,173,32700,1000,82840,100,1,17283906,18909,9.65,1.76,12,0.17,11331.00,62265.00,147800,20240116,-25.98,99000,20240705,10.51,147800,-25.98,20240116,99000,10.51,20240705,147800,-25.98,20240116,99000,10.51,20240705,0.20,N,282330,1000,172 억,,5512981,N,N,98,N,00,N +20241129,091219,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107900,-1100,5,-1.01,408986000,3794,11.71,109200,109200,106900,141700,76300,109000,107798.10,31.90,0,-1582,111666,110332,109166,107832,106666,109750,107250,173,32700,1000,82840,100,1,17283906,18649,9.52,1.73,12,0.02,11331.00,62265.00,147800,20240116,-27.00,99000,20240705,8.99,147800,-27.00,20240116,99000,8.99,20240705,147800,-27.00,20240116,99000,8.99,20240705,0.20,N,282330,1000,172 억,,5512981,N,N,98,N,00,N 20241128,161202,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109000,300,2,0.28,3544696100,32380,94.99,109200,110500,108000,141300,76100,108700,109472.10,31.88,0,5898,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18839,9.62,1.75,12,0.19,11331.00,62265.00,147800,20240116,-26.25,99000,20240705,10.10,147800,-26.25,20240116,99000,10.10,20240705,147800,-26.25,20240116,99000,10.10,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,98,N,00,N 20241128,151225,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108900,200,2,0.18,3389174400,30953,90.81,109200,110500,108000,141300,76100,108700,109494.21,31.88,0,5214,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18822,9.61,1.75,12,0.18,11331.00,62265.00,147800,20240116,-26.32,99000,20240705,10.00,147800,-26.32,20240116,99000,10.00,20240705,147800,-26.32,20240116,99000,10.00,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N 20241128,141221,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108700,0,3,0.00,3075820600,28076,82.37,109200,110500,108000,141300,76100,108700,109553.38,31.88,0,5422,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18788,9.59,1.75,12,0.16,11331.00,62265.00,147800,20240116,-26.45,99000,20240705,9.80,147800,-26.45,20240116,99000,9.80,20240705,147800,-26.45,20240116,99000,9.80,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N diff --git a/282720/price/prices-20241101.csv b/282720/price/prices-20241101.csv index 1fd7516fd2d5..457cc03465aa 100644 --- a/282720/price/prices-20241101.csv +++ b/282720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161205,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10000,-660,5,-6.19,5095228160,495937,10.64,10600,10630,9940,13850,7470,10660,10275.44,0.05,0,62516,12693,11676,10233,9216,7773,12185,9725,61,3190,500,6820,10,1,12119500,1212,5.93,1.12,12,4.09,1687.00,8943.00,18300,20240527,-45.36,8000,20241118,25.00,18300,-45.36,20240527,8000,25.00,20241118,18300,-45.36,20240527,8000,25.00,20241118,2.66,N,282720,500,60 억,,5795,N,N,0,N,00,N +20241129,151220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10020,-640,5,-6.00,4869162850,473348,10.16,10600,10630,9940,13850,7470,10660,10286.45,0.05,0,62046,12693,11676,10233,9216,7773,12185,9725,61,3190,500,6820,10,1,12119500,1214,5.94,1.12,12,3.91,1687.00,8943.00,18300,20240527,-45.25,8000,20241118,25.25,18300,-45.25,20240527,8000,25.25,20241118,18300,-45.25,20240527,8000,25.25,20241118,2.66,N,282720,500,60 억,,5795,N,N,0,N,00,N +20241129,141223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10110,-550,5,-5.16,4390347220,425421,9.13,10600,10630,9970,13850,7470,10660,10319.81,0.05,0,65575,12693,11676,10233,9216,7773,12185,9725,61,3190,500,6820,10,1,12119500,1225,5.99,1.13,12,3.51,1687.00,8943.00,18300,20240527,-44.75,8000,20241118,26.37,18300,-44.75,20240527,8000,26.37,20241118,18300,-44.75,20240527,8000,26.37,20241118,2.66,N,282720,500,60 억,,5795,N,N,0,N,00,N +20241129,131217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10110,-550,5,-5.16,4210714950,407649,8.75,10600,10630,9970,13850,7470,10660,10329.07,0.05,0,66297,12693,11676,10233,9216,7773,12185,9725,61,3190,500,6820,10,1,12119500,1225,5.99,1.13,12,3.36,1687.00,8943.00,18300,20240527,-44.75,8000,20241118,26.37,18300,-44.75,20240527,8000,26.37,20241118,18300,-44.75,20240527,8000,26.37,20241118,2.66,N,282720,500,60 억,,5795,N,N,0,N,00,N +20241129,121220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10200,-460,5,-4.32,3683729570,355347,7.63,10600,10630,10190,13850,7470,10660,10366.37,0.05,0,57722,12693,11676,10233,9216,7773,12185,9725,61,3190,500,6820,10,1,12119500,1236,6.05,1.14,12,2.93,1687.00,8943.00,18300,20240527,-44.26,8000,20241118,27.50,18300,-44.26,20240527,8000,27.50,20241118,18300,-44.26,20240527,8000,27.50,20241118,2.66,N,282720,500,60 억,,5795,N,N,0,N,00,N +20241129,111222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10310,-350,5,-3.28,3161608580,304398,6.53,10600,10630,10240,13850,7470,10660,10386.21,0.05,0,48171,12693,11676,10233,9216,7773,12185,9725,61,3190,500,6820,10,1,12119500,1250,6.11,1.15,12,2.51,1687.00,8943.00,18300,20240527,-43.66,8000,20241118,28.88,18300,-43.66,20240527,8000,28.88,20241118,18300,-43.66,20240527,8000,28.88,20241118,2.66,N,282720,500,60 억,,5795,N,N,0,N,00,N +20241129,101214,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10320,-340,5,-3.19,2827132990,272010,5.84,10600,10630,10240,13850,7470,10660,10393.25,0.05,0,42115,12693,11676,10233,9216,7773,12185,9725,61,3190,500,6820,10,1,12119500,1251,6.12,1.15,12,2.24,1687.00,8943.00,18300,20240527,-43.61,8000,20241118,29.00,18300,-43.61,20240527,8000,29.00,20241118,18300,-43.61,20240527,8000,29.00,20241118,2.66,N,282720,500,60 억,,5795,N,N,0,N,00,N +20241129,091219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10370,-290,5,-2.72,1359265330,130494,2.80,10600,10630,10240,13850,7470,10660,10415.85,0.05,0,30242,12693,11676,10233,9216,7773,12185,9725,61,3190,500,6820,10,1,12119500,1257,6.15,1.16,12,1.08,1687.00,8943.00,18300,20240527,-43.33,8000,20241118,29.62,18300,-43.33,20240527,8000,29.62,20241118,18300,-43.33,20240527,8000,29.62,20241118,2.66,N,282720,500,60 억,,5795,N,N,0,N,00,N 20241128,161202,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10660,1980,2,22.81,48320467840,4608510,13274.89,8800,11250,8790,11280,6080,8680,10484.95,1.21,0,-147542,9033,8856,8763,8586,8493,8810,8540,61,2600,500,5550,10,1,12119500,1292,6.32,1.19,12,38.03,1687.00,8943.00,18300,20240527,-41.75,8000,20241118,33.25,18300,-41.75,20240527,8000,33.25,20241118,18300,-41.75,20240527,8000,33.25,20241118,2.65,N,282720,500,60 억,,146932,N,N,0,N,00,N 20241128,151225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11040,2360,2,27.19,45623234520,4359593,12557.88,8800,11250,8790,11280,6080,8680,10465.02,1.21,0,-146826,9033,8856,8763,8586,8493,8810,8540,61,2600,500,5550,10,1,12119500,1338,6.54,1.23,12,35.97,1687.00,8943.00,18300,20240527,-39.67,8000,20241118,38.00,18300,-39.67,20240527,8000,38.00,20241118,18300,-39.67,20240527,8000,38.00,20241118,2.65,N,282720,500,60 억,,146932,N,N,0,N,00,N 20241128,141221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10380,1700,2,19.59,32849856020,3192397,9195.75,8800,10990,8790,11280,6080,8680,10290.03,1.21,0,-144378,9033,8856,8763,8586,8493,8810,8540,61,2600,500,5550,10,1,12119500,1258,6.15,1.16,12,26.34,1687.00,8943.00,18300,20240527,-43.28,8000,20241118,29.75,18300,-43.28,20240527,8000,29.75,20241118,18300,-43.28,20240527,8000,29.75,20241118,2.65,N,282720,500,60 억,,146932,N,N,0,N,00,N diff --git a/282880/price/prices-20241101.csv b/282880/price/prices-20241101.csv index a582bb6cf73e..d2b76a9d21e7 100644 --- a/282880/price/prices-20241101.csv +++ b/282880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161205,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13780,-730,5,-5.03,1208846110,86533,228.80,14450,14500,13780,18860,10160,14510,13970.68,1.41,0,-27920,14843,14676,14483,14316,14123,14760,14400,56,4350,500,10440,10,1,11141807,1535,12.81,0.91,12,0.78,1076.00,15152.00,29450,20240223,-53.21,12940,20240909,6.49,29450,-53.21,20240223,12940,6.49,20240909,29450,-53.21,20240223,12940,6.49,20240909,3.79,N,282880,500,55 억,,157286,N,N,2,N,00,N +20241129,151221,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13840,-670,5,-4.62,1139317420,81496,215.48,14450,14500,13840,18860,10160,14510,13980.04,1.41,0,-27246,14843,14676,14483,14316,14123,14760,14400,56,4350,500,10440,10,1,11141807,1542,12.86,0.91,12,0.73,1076.00,15152.00,29450,20240223,-53.01,12940,20240909,6.96,29450,-53.01,20240223,12940,6.96,20240909,29450,-53.01,20240223,12940,6.96,20240909,3.79,N,282880,500,55 억,,157286,N,N,2,N,00,N +20241129,141223,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13950,-560,5,-3.86,931198250,66516,175.87,14450,14500,13890,18860,10160,14510,13999.61,1.41,0,-19686,14843,14676,14483,14316,14123,14760,14400,56,4350,500,10440,10,1,11141807,1554,12.96,0.92,12,0.60,1076.00,15152.00,29450,20240223,-52.63,12940,20240909,7.81,29450,-52.63,20240223,12940,7.81,20240909,29450,-52.63,20240223,12940,7.81,20240909,3.79,N,282880,500,55 억,,157286,N,N,2,N,00,N +20241129,131217,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13990,-520,5,-3.58,792490890,56555,149.53,14450,14500,13890,18860,10160,14510,14012.75,1.41,0,-18111,14843,14676,14483,14316,14123,14760,14400,56,4350,500,10440,10,1,11141807,1559,13.00,0.92,12,0.51,1076.00,15152.00,29450,20240223,-52.50,12940,20240909,8.11,29450,-52.50,20240223,12940,8.11,20240909,29450,-52.50,20240223,12940,8.11,20240909,3.79,N,282880,500,55 억,,157286,N,N,2,N,00,N +20241129,121220,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13960,-550,5,-3.79,774208300,55247,146.07,14450,14500,13890,18860,10160,14510,14013.58,1.41,0,-17811,14843,14676,14483,14316,14123,14760,14400,56,4350,500,10440,10,1,11141807,1555,12.97,0.92,12,0.50,1076.00,15152.00,29450,20240223,-52.60,12940,20240909,7.88,29450,-52.60,20240223,12940,7.88,20240909,29450,-52.60,20240223,12940,7.88,20240909,3.79,N,282880,500,55 억,,157286,N,N,2,N,00,N +20241129,111222,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13920,-590,5,-4.07,703322960,50152,132.60,14450,14500,13900,18860,10160,14510,14023.83,1.41,0,-17346,14843,14676,14483,14316,14123,14760,14400,56,4350,500,10440,10,1,11141807,1551,12.94,0.92,12,0.45,1076.00,15152.00,29450,20240223,-52.73,12940,20240909,7.57,29450,-52.73,20240223,12940,7.57,20240909,29450,-52.73,20240223,12940,7.57,20240909,3.79,N,282880,500,55 억,,157286,N,N,2,N,00,N +20241129,101214,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13960,-550,5,-3.79,484974010,34504,91.23,14450,14500,13920,18860,10160,14510,14055.59,1.41,0,-11677,14843,14676,14483,14316,14123,14760,14400,56,4350,500,10440,10,1,11141807,1555,12.97,0.92,12,0.31,1076.00,15152.00,29450,20240223,-52.60,12940,20240909,7.88,29450,-52.60,20240223,12940,7.88,20240909,29450,-52.60,20240223,12940,7.88,20240909,3.79,N,282880,500,55 억,,157286,N,N,2,N,00,N +20241129,091219,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14090,-420,5,-2.89,135993850,9577,25.32,14450,14500,14030,18860,10160,14510,14200.05,1.41,0,-3005,14843,14676,14483,14316,14123,14760,14400,56,4350,500,10440,10,1,11141807,1570,13.09,0.93,12,0.09,1076.00,15152.00,29450,20240223,-52.16,12940,20240909,8.89,29450,-52.16,20240223,12940,8.89,20240909,29450,-52.16,20240223,12940,8.89,20240909,3.79,N,282880,500,55 억,,157286,N,N,2,N,00,N 20241128,161202,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14510,60,2,0.42,541535190,37492,80.40,14470,14650,14290,18780,10120,14450,14443.77,1.38,0,4104,15023,14736,14563,14276,14103,14650,14190,56,4330,500,10400,10,1,11141807,1617,13.49,0.96,12,0.34,1076.00,15152.00,29450,20240223,-50.73,12940,20240909,12.13,29450,-50.73,20240223,12940,12.13,20240909,29450,-50.73,20240223,12940,12.13,20240909,3.80,N,282880,500,55 억,,153378,N,N,2,N,00,N 20241128,151225,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14500,50,2,0.35,526156120,36432,78.13,14470,14650,14290,18780,10120,14450,14442.13,1.38,0,4240,15023,14736,14563,14276,14103,14650,14190,56,4330,500,10400,10,1,11141807,1616,13.48,0.96,12,0.33,1076.00,15152.00,29450,20240223,-50.76,12940,20240909,12.06,29450,-50.76,20240223,12940,12.06,20240909,29450,-50.76,20240223,12940,12.06,20240909,3.80,N,282880,500,55 억,,153378,N,N,0,N,00,N 20241128,141222,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14510,60,2,0.42,441674510,30597,65.62,14470,14650,14290,18780,10120,14450,14435.20,1.38,0,2332,15023,14736,14563,14276,14103,14650,14190,56,4330,500,10400,10,1,11141807,1617,13.49,0.96,12,0.27,1076.00,15152.00,29450,20240223,-50.73,12940,20240909,12.13,29450,-50.73,20240223,12940,12.13,20240909,29450,-50.73,20240223,12940,12.13,20240909,3.80,N,282880,500,55 억,,153378,N,N,0,N,00,N diff --git a/283100/price/prices-20241101.csv b/283100/price/prices-20241101.csv index 5b1ff6d7da93..d549f00cfa38 100644 --- a/283100/price/prices-20241101.csv +++ b/283100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161205,57,100.00,KONEX,,,N,N,N,N, ,N,610,14,2,2.35,946858,1589,188.94,564,610,564,685,507,596,595.88,0.00,0,0,649,622,569,542,489,636,556,33,89,500,350,1,1,6564899,40,-1.00,-0.47,12,0.02,-607.00,-1289.00,4000,20231206,-84.75,375,20240807,62.67,3200,-80.94,20240318,375,62.67,20240807,4000,-84.75,20231206,375,62.67,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241129,151221,57,100.00,KONEX,,,N,N,N,N, ,N,610,14,2,2.35,946858,1589,188.94,564,610,564,685,507,596,595.88,0.00,0,0,649,622,569,542,489,636,556,33,89,500,350,1,1,6564899,40,-1.00,-0.47,12,0.02,-607.00,-1289.00,4000,20231206,-84.75,375,20240807,62.67,3200,-80.94,20240318,375,62.67,20240807,4000,-84.75,20231206,375,62.67,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241129,141223,57,100.00,KONEX,,,N,N,N,N, ,N,610,14,2,2.35,946858,1589,188.94,564,610,564,685,507,596,595.88,0.00,0,0,649,622,569,542,489,636,556,33,89,500,350,1,1,6564899,40,-1.00,-0.47,12,0.02,-607.00,-1289.00,4000,20231206,-84.75,375,20240807,62.67,3200,-80.94,20240318,375,62.67,20240807,4000,-84.75,20231206,375,62.67,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241129,131218,57,100.00,KONEX,,,N,N,N,N, ,N,610,14,2,2.35,770568,1300,154.58,564,610,564,685,507,596,592.74,0.00,0,0,649,622,569,542,489,636,556,33,89,500,350,1,1,6564899,40,-1.00,-0.47,12,0.02,-607.00,-1289.00,4000,20231206,-84.75,375,20240807,62.67,3200,-80.94,20240318,375,62.67,20240807,4000,-84.75,20231206,375,62.67,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241129,121221,57,100.00,KONEX,,,N,N,N,N, ,N,564,-32,5,-5.37,169200,300,35.67,564,564,564,685,507,596,564.00,0.00,0,0,649,622,569,542,489,636,556,33,89,500,350,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241129,111222,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,649,622,569,542,489,636,556,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241129,101214,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,649,622,569,542,489,636,556,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241129,091220,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,649,622,569,542,489,636,556,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241128,161202,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,457396,841,0.00,542,596,516,685,507,596,543.87,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.01,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241128,151226,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,447860,825,0.00,542,596,516,685,507,596,542.86,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.01,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241128,141222,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,438324,809,0.00,542,596,516,685,507,596,541.81,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.01,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20241101.csv b/284620/price/prices-20241101.csv index 5ec0c0aec642..d10bcc18b643 100644 --- a/284620/price/prices-20241101.csv +++ b/284620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,170,2,6.14,857251095,294936,31.83,2775,3020,2770,3600,1940,2770,2906.57,2.13,0,29870,3310,3040,2830,2560,2350,3175,2695,141,830,500,1880,5,1,28180793,829,-5.38,6.95,12,1.05,-546.00,423.00,7100,20240702,-58.59,2275,20240416,29.23,7100,-58.59,20240702,2275,29.23,20240416,7100,-58.59,20240702,2275,29.23,20240416,0.05,N,284620,500,140 억,,601160,N,N,0,N,00,N +20241129,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,130,2,4.69,790694830,272176,29.38,2775,3020,2770,3600,1940,2770,2905.09,2.13,0,37614,3310,3040,2830,2560,2350,3175,2695,141,830,500,1880,5,1,28180793,817,-5.31,6.86,12,0.97,-546.00,423.00,7100,20240702,-59.15,2275,20240416,27.47,7100,-59.15,20240702,2275,27.47,20240416,7100,-59.15,20240702,2275,27.47,20240416,0.05,N,284620,500,140 억,,601160,N,N,0,N,00,N +20241129,141224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,190,2,6.86,733587465,252463,27.25,2775,3020,2770,3600,1940,2770,2905.72,2.13,0,35563,3310,3040,2830,2560,2350,3175,2695,141,830,500,1880,5,1,28180793,834,-5.42,7.00,12,0.90,-546.00,423.00,7100,20240702,-58.31,2275,20240416,30.11,7100,-58.31,20240702,2275,30.11,20240416,7100,-58.31,20240702,2275,30.11,20240416,0.05,N,284620,500,140 억,,601160,N,N,0,N,00,N +20241129,131218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,185,2,6.68,580606935,200863,21.68,2775,2975,2770,3600,1940,2770,2890.56,2.13,0,27981,3310,3040,2830,2560,2350,3175,2695,141,830,500,1880,5,1,28180793,833,-5.41,6.99,12,0.71,-546.00,423.00,7100,20240702,-58.38,2275,20240416,29.89,7100,-58.38,20240702,2275,29.89,20240416,7100,-58.38,20240702,2275,29.89,20240416,0.05,N,284620,500,140 억,,601160,N,N,0,N,00,N +20241129,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,85,2,3.07,454456965,157869,17.04,2775,2960,2770,3600,1940,2770,2878.70,2.13,0,14633,3310,3040,2830,2560,2350,3175,2695,141,830,500,1880,5,1,28180793,805,-5.23,6.75,12,0.56,-546.00,423.00,7100,20240702,-59.79,2275,20240416,25.49,7100,-59.79,20240702,2275,25.49,20240416,7100,-59.79,20240702,2275,25.49,20240416,0.05,N,284620,500,140 억,,601160,N,N,0,N,00,N +20241129,111223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,85,2,3.07,440634180,153020,16.52,2775,2960,2770,3600,1940,2770,2879.59,2.13,0,15356,3310,3040,2830,2560,2350,3175,2695,141,830,500,1880,5,1,28180793,805,-5.23,6.75,12,0.54,-546.00,423.00,7100,20240702,-59.79,2275,20240416,25.49,7100,-59.79,20240702,2275,25.49,20240416,7100,-59.79,20240702,2275,25.49,20240416,0.05,N,284620,500,140 억,,601160,N,N,0,N,00,N +20241129,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,160,2,5.78,352329760,122359,13.21,2775,2960,2770,3600,1940,2770,2879.48,2.13,0,24255,3310,3040,2830,2560,2350,3175,2695,141,830,500,1880,5,1,28180793,826,-5.37,6.93,12,0.43,-546.00,423.00,7100,20240702,-58.73,2275,20240416,28.79,7100,-58.73,20240702,2275,28.79,20240416,7100,-58.73,20240702,2275,28.79,20240416,0.05,N,284620,500,140 억,,601160,N,N,0,N,00,N +20241129,091220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,75,2,2.71,69302830,24596,2.65,2775,2875,2770,3600,1940,2770,2817.65,2.13,0,-75,3310,3040,2830,2560,2350,3175,2695,141,830,500,1880,5,1,28180793,802,-5.21,6.73,12,0.09,-546.00,423.00,7100,20240702,-59.93,2275,20240416,25.05,7100,-59.93,20240702,2275,25.05,20240416,7100,-59.93,20240702,2275,25.05,20240416,0.05,N,284620,500,140 억,,601160,N,N,0,N,00,N 20241128,161203,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-10,5,-0.36,2634108410,925247,92.74,2620,3100,2620,3610,1950,2780,2846.92,2.25,0,-32454,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,781,-5.07,6.55,12,3.28,-546.00,423.00,7100,20240702,-60.99,2275,20240416,21.76,7100,-60.99,20240702,2275,21.76,20240416,7100,-60.99,20240702,2275,21.76,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N 20241128,151226,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,15,2,0.54,2609453725,916358,91.85,2620,3100,2620,3610,1950,2780,2847.64,2.25,0,-32052,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,788,-5.12,6.61,12,3.25,-546.00,423.00,7100,20240702,-60.63,2275,20240416,22.86,7100,-60.63,20240702,2275,22.86,20240416,7100,-60.63,20240702,2275,22.86,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N 20241128,141222,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2775,-5,5,-0.18,2509739780,880449,88.25,2620,3100,2620,3610,1950,2780,2850.52,2.25,0,-22242,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,782,-5.08,6.56,12,3.12,-546.00,423.00,7100,20240702,-60.92,2275,20240416,21.98,7100,-60.92,20240702,2275,21.98,20240416,7100,-60.92,20240702,2275,21.98,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N diff --git a/284740/price/prices-20241101.csv b/284740/price/prices-20241101.csv index 5b23952443d0..73d79a75864a 100644 --- a/284740/price/prices-20241101.csv +++ b/284740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161206,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20750,-400,5,-1.89,340659300,16376,112.40,20950,21150,20550,27450,14850,21150,20802.35,6.14,0,-1664,21583,21366,21033,20816,20483,21475,20925,22,6300,100,15650,50,1,22437330,4656,4.16,0.58,12,0.07,4990.00,35987.00,24400,20240627,-14.96,19730,20240805,5.17,24400,-14.96,20240627,19730,5.17,20240805,24400,-14.96,20240627,19730,5.17,20240805,0.39,N,284740,100,22 억,,1378700,N,N,39,N,00,N +20241129,151222,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20800,-350,5,-1.65,328379400,15784,108.34,20950,21150,20550,27450,14850,21150,20804.57,6.14,0,-1314,21583,21366,21033,20816,20483,21475,20925,22,6300,100,15650,50,1,22437330,4667,4.17,0.58,12,0.07,4990.00,35987.00,24400,20240627,-14.75,19730,20240805,5.42,24400,-14.75,20240627,19730,5.42,20240805,24400,-14.75,20240627,19730,5.42,20240805,0.39,N,284740,100,22 억,,1378700,N,N,563,N,00,N +20241129,141224,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21050,-100,5,-0.47,290356650,13963,95.84,20950,21150,20550,27450,14850,21150,20794.72,6.14,0,-756,21583,21366,21033,20816,20483,21475,20925,22,6300,100,15650,50,1,22437330,4723,4.22,0.58,12,0.06,4990.00,35987.00,24400,20240627,-13.73,19730,20240805,6.69,24400,-13.73,20240627,19730,6.69,20240805,24400,-13.73,20240627,19730,6.69,20240805,0.39,N,284740,100,22 억,,1378700,N,N,563,N,00,N +20241129,131218,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21050,-100,5,-0.47,266933600,12850,88.20,20950,21150,20550,27450,14850,21150,20773.04,6.14,0,-710,21583,21366,21033,20816,20483,21475,20925,22,6300,100,15650,50,1,22437330,4723,4.22,0.58,12,0.06,4990.00,35987.00,24400,20240627,-13.73,19730,20240805,6.69,24400,-13.73,20240627,19730,6.69,20240805,24400,-13.73,20240627,19730,6.69,20240805,0.39,N,284740,100,22 억,,1378700,N,N,563,N,00,N +20241129,121221,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20950,-200,5,-0.95,219227350,10573,72.57,20950,21150,20550,27450,14850,21150,20734.64,6.14,0,-678,21583,21366,21033,20816,20483,21475,20925,22,6300,100,15650,50,1,22437330,4701,4.20,0.58,12,0.05,4990.00,35987.00,24400,20240627,-14.14,19730,20240805,6.18,24400,-14.14,20240627,19730,6.18,20240805,24400,-14.14,20240627,19730,6.18,20240805,0.39,N,284740,100,22 억,,1378700,N,N,563,N,00,N +20241129,111223,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20800,-350,5,-1.65,185793000,8968,61.56,20950,21150,20550,27450,14850,21150,20717.33,6.14,0,-232,21583,21366,21033,20816,20483,21475,20925,22,6300,100,15650,50,1,22437330,4667,4.17,0.58,12,0.04,4990.00,35987.00,24400,20240627,-14.75,19730,20240805,5.42,24400,-14.75,20240627,19730,5.42,20240805,24400,-14.75,20240627,19730,5.42,20240805,0.39,N,284740,100,22 억,,1378700,N,N,563,N,00,N +20241129,101215,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20650,-500,5,-2.36,138777850,6703,46.01,20950,21150,20550,27450,14850,21150,20703.84,6.14,0,426,21583,21366,21033,20816,20483,21475,20925,22,6300,100,15650,50,1,22437330,4633,4.14,0.57,12,0.03,4990.00,35987.00,24400,20240627,-15.37,19730,20240805,4.66,24400,-15.37,20240627,19730,4.66,20240805,24400,-15.37,20240627,19730,4.66,20240805,0.39,N,284740,100,22 억,,1378700,N,N,563,N,00,N +20241129,091220,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,-250,5,-1.18,8339700,398,2.73,20950,21150,20900,27450,14850,21150,20954.02,6.14,0,-246,21583,21366,21033,20816,20483,21475,20925,22,6300,100,15650,50,1,22437330,4689,4.19,0.58,12,0.00,4990.00,35987.00,24400,20240627,-14.34,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.39,N,284740,100,22 억,,1378700,N,N,563,N,00,N 20241128,161203,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,200,2,0.95,306933400,14569,96.22,20950,21250,20700,27200,14700,20950,21067.53,6.17,0,-1906,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4745,4.24,0.59,12,0.06,4990.00,35987.00,24400,20240627,-13.32,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.40,N,284740,100,22 억,,1385346,N,N,563,N,00,N 20241128,151226,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21100,150,2,0.72,288895600,13715,90.58,20950,21250,20700,27200,14700,20950,21064.21,6.17,0,-1772,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4734,4.23,0.59,12,0.06,4990.00,35987.00,24400,20240627,-13.52,19730,20240805,6.94,24400,-13.52,20240627,19730,6.94,20240805,24400,-13.52,20240627,19730,6.94,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N 20241128,141223,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,200,2,0.95,263961800,12534,82.78,20950,21250,20700,27200,14700,20950,21059.66,6.17,0,-1370,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4745,4.24,0.59,12,0.06,4990.00,35987.00,24400,20240627,-13.32,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N diff --git a/285130/price/prices-20241101.csv b/285130/price/prices-20241101.csv index 0e51b319c98c..72eecd52b61c 100644 --- a/285130/price/prices-20241101.csv +++ b/285130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42050,-1750,5,-4.00,1365281200,32411,136.65,43250,43700,41600,56900,30700,43800,42124.12,11.58,0,-16606,45200,44500,43500,42800,41800,44850,43150,882,13100,5000,33280,50,1,17253783,7255,20.43,0.38,12,0.19,2058.00,109846.00,74100,20240103,-43.25,39800,20241115,5.65,74100,-43.25,20240103,39800,5.65,20241115,74100,-43.25,20240103,39800,5.65,20241115,0.80,N,285130,5000,882 억,,1998511,N,N,287,N,00,N +20241129,151222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41650,-2150,5,-4.91,1265536100,30037,126.64,43250,43700,41600,56900,30700,43800,42132.57,11.58,0,-16645,45200,44500,43500,42800,41800,44850,43150,882,13100,5000,33280,50,1,17253783,7186,20.24,0.38,12,0.17,2058.00,109846.00,74100,20240103,-43.79,39800,20241115,4.65,74100,-43.79,20240103,39800,4.65,20241115,74100,-43.79,20240103,39800,4.65,20241115,0.80,N,285130,5000,882 억,,1998511,N,N,52,N,00,N +20241129,141224,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41800,-2000,5,-4.57,981296550,23222,97.90,43250,43700,41750,56900,30700,43800,42257.19,11.58,0,-10938,45200,44500,43500,42800,41800,44850,43150,882,13100,5000,33280,50,1,17253783,7212,20.31,0.38,12,0.13,2058.00,109846.00,74100,20240103,-43.59,39800,20241115,5.03,74100,-43.59,20240103,39800,5.03,20241115,74100,-43.59,20240103,39800,5.03,20241115,0.80,N,285130,5000,882 억,,1998511,N,N,52,N,00,N +20241129,131219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41800,-2000,5,-4.57,883205600,20875,88.01,43250,43700,41800,56900,30700,43800,42309.25,11.58,0,-9626,45200,44500,43500,42800,41800,44850,43150,882,13100,5000,33280,50,1,17253783,7212,20.31,0.38,12,0.12,2058.00,109846.00,74100,20240103,-43.59,39800,20241115,5.03,74100,-43.59,20240103,39800,5.03,20241115,74100,-43.59,20240103,39800,5.03,20241115,0.80,N,285130,5000,882 억,,1998511,N,N,52,N,00,N +20241129,121222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41950,-1850,5,-4.22,784155000,18510,78.04,43250,43700,41800,56900,30700,43800,42363.86,11.58,0,-7974,45200,44500,43500,42800,41800,44850,43150,882,13100,5000,33280,50,1,17253783,7238,20.38,0.38,12,0.11,2058.00,109846.00,74100,20240103,-43.39,39800,20241115,5.40,74100,-43.39,20240103,39800,5.40,20241115,74100,-43.39,20240103,39800,5.40,20241115,0.80,N,285130,5000,882 억,,1998511,N,N,52,N,00,N +20241129,111223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42050,-1750,5,-4.00,654431500,15414,64.99,43250,43700,41800,56900,30700,43800,42456.95,11.58,0,-6405,45200,44500,43500,42800,41800,44850,43150,882,13100,5000,33280,50,1,17253783,7255,20.43,0.38,12,0.09,2058.00,109846.00,74100,20240103,-43.25,39800,20241115,5.65,74100,-43.25,20240103,39800,5.65,20241115,74100,-43.25,20240103,39800,5.65,20241115,0.80,N,285130,5000,882 억,,1998511,N,N,52,N,00,N +20241129,101215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42000,-1800,5,-4.11,602151750,14171,59.75,43250,43700,41800,56900,30700,43800,42491.83,11.58,0,-6167,45200,44500,43500,42800,41800,44850,43150,882,13100,5000,33280,50,1,17253783,7247,20.41,0.38,12,0.08,2058.00,109846.00,74100,20240103,-43.32,39800,20241115,5.53,74100,-43.32,20240103,39800,5.53,20241115,74100,-43.32,20240103,39800,5.53,20241115,0.80,N,285130,5000,882 억,,1998511,N,N,52,N,00,N +20241129,091220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42450,-1350,5,-3.08,273761500,6378,26.89,43250,43700,42350,56900,30700,43800,42922.78,11.58,0,-936,45200,44500,43500,42800,41800,44850,43150,882,13100,5000,33280,50,1,17253783,7324,20.63,0.39,12,0.04,2058.00,109846.00,74100,20240103,-42.71,39800,20241115,6.66,74100,-42.71,20240103,39800,6.66,20241115,74100,-42.71,20240103,39800,6.66,20241115,0.80,N,285130,5000,882 억,,1998511,N,N,52,N,00,N 20241128,161203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43800,1100,2,2.58,1029114500,23605,136.21,42800,44200,42500,55500,29900,42700,43597.22,11.54,0,8843,43566,43132,42616,42182,41666,43350,42400,882,12800,5000,32450,50,1,17253783,7557,21.28,0.40,12,0.14,2058.00,109846.00,74100,20240103,-40.89,39800,20241115,10.05,74100,-40.89,20240103,39800,10.05,20241115,74100,-40.89,20240103,39800,10.05,20241115,0.79,N,285130,5000,882 억,,1990775,N,N,52,N,00,N 20241128,151227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43600,900,2,2.11,961200500,22053,127.25,42800,44200,42500,55500,29900,42700,43585.93,11.54,0,8559,43566,43132,42616,42182,41666,43350,42400,882,12800,5000,32450,50,1,17253783,7523,21.19,0.40,12,0.13,2058.00,109846.00,74100,20240103,-41.16,39800,20241115,9.55,74100,-41.16,20240103,39800,9.55,20241115,74100,-41.16,20240103,39800,9.55,20241115,0.79,N,285130,5000,882 억,,1990775,N,N,152,N,00,N 20241128,141223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43750,1050,2,2.46,897790750,20601,118.87,42800,44200,42500,55500,29900,42700,43579.96,11.54,0,8877,43566,43132,42616,42182,41666,43350,42400,882,12800,5000,32450,50,1,17253783,7549,21.26,0.40,12,0.12,2058.00,109846.00,74100,20240103,-40.96,39800,20241115,9.92,74100,-40.96,20240103,39800,9.92,20241115,74100,-40.96,20240103,39800,9.92,20241115,0.79,N,285130,5000,882 억,,1990775,N,N,152,N,00,N diff --git a/285490/price/prices-20241101.csv b/285490/price/prices-20241101.csv index 3d7dbb3554d7..7798197c6979 100644 --- a/285490/price/prices-20241101.csv +++ b/285490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161207,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13400,40,2,0.30,883411140,65261,120.10,13760,13900,13050,17360,9360,13360,13537.69,0.52,0,-15294,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1417,4.78,0.85,12,0.62,2806.00,15777.00,27500,20231128,-51.27,10160,20241114,31.89,25600,-47.66,20240105,10160,31.89,20241114,25600,-47.66,20240105,10160,31.89,20241114,1.57,N,285490,500,52 억,,55357,N,N,2,N,00,N +20241129,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13340,-20,5,-0.15,855630870,63187,116.29,13760,13900,13050,17360,9360,13360,13541.25,0.52,0,-15155,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1411,4.75,0.85,12,0.60,2806.00,15777.00,27500,20231128,-51.49,10160,20241114,31.30,25600,-47.89,20240105,10160,31.30,20241114,25600,-47.89,20240105,10160,31.30,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N +20241129,141224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13360,0,3,0.00,802279740,59188,108.93,13760,13900,13050,17360,9360,13360,13554.77,0.52,0,-13838,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1413,4.76,0.85,12,0.56,2806.00,15777.00,27500,20231128,-51.42,10160,20241114,31.50,25600,-47.81,20240105,10160,31.50,20241114,25600,-47.81,20240105,10160,31.50,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N +20241129,131219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13290,-70,5,-0.52,789232390,58206,107.12,13760,13900,13050,17360,9360,13360,13559.30,0.52,0,-13815,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1406,4.74,0.84,12,0.55,2806.00,15777.00,27500,20231128,-51.67,10160,20241114,30.81,25600,-48.09,20240105,10160,30.81,20241114,25600,-48.09,20240105,10160,30.81,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N +20241129,121222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13290,-70,5,-0.52,753703440,55524,102.18,13760,13900,13050,17360,9360,13360,13574.37,0.52,0,-13307,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1406,4.74,0.84,12,0.53,2806.00,15777.00,27500,20231128,-51.67,10160,20241114,30.81,25600,-48.09,20240105,10160,30.81,20241114,25600,-48.09,20240105,10160,30.81,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N +20241129,111224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13300,-60,5,-0.45,714400580,52552,96.71,13760,13900,13050,17360,9360,13360,13594.17,0.52,0,-12230,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1407,4.74,0.84,12,0.50,2806.00,15777.00,27500,20231128,-51.64,10160,20241114,30.91,25600,-48.05,20240105,10160,30.91,20241114,25600,-48.05,20240105,10160,30.91,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N +20241129,101215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13350,-10,5,-0.07,636681540,46720,85.98,13760,13900,13050,17360,9360,13360,13627.60,0.52,0,-9295,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1412,4.76,0.85,12,0.44,2806.00,15777.00,27500,20231128,-51.45,10160,20241114,31.40,25600,-47.85,20240105,10160,31.40,20241114,25600,-47.85,20240105,10160,31.40,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N +20241129,091221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13580,220,2,1.65,445309220,32369,59.57,13760,13900,13490,17360,9360,13360,13757.27,0.52,0,-4262,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1436,4.84,0.86,12,0.31,2806.00,15777.00,27500,20231128,-50.62,10160,20241114,33.66,25600,-46.95,20240105,10160,33.66,20241114,25600,-46.95,20240105,10160,33.66,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N 20241128,161204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13360,-170,5,-1.26,617525600,46083,29.20,13520,13620,13250,17580,9480,13530,13401.85,0.55,0,-3306,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1413,4.76,0.85,12,0.44,2806.00,15777.00,27500,20231128,-51.42,10160,20241114,31.50,25600,-47.81,20240105,10160,31.50,20241114,27500,-51.42,20231128,10160,31.50,20241114,1.58,N,285490,500,52 억,,58618,N,N,9,N,00,N 20241128,151227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13460,-70,5,-0.52,576984410,43050,27.28,13520,13620,13250,17580,9480,13530,13402.66,0.55,0,-3357,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1424,4.80,0.85,12,0.41,2806.00,15777.00,27500,20231128,-51.05,10160,20241114,32.48,25600,-47.42,20240105,10160,32.48,20241114,27500,-51.05,20231128,10160,32.48,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N 20241128,141223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13460,-70,5,-0.52,546450340,40778,25.84,13520,13620,13250,17580,9480,13530,13400.62,0.55,0,-3343,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1424,4.80,0.85,12,0.39,2806.00,15777.00,27500,20231128,-51.05,10160,20241114,32.48,25600,-47.42,20240105,10160,32.48,20241114,27500,-51.05,20231128,10160,32.48,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N diff --git a/285800/price/prices-20241101.csv b/285800/price/prices-20241101.csv index cc51ebfadec7..506a01e73631 100644 --- a/285800/price/prices-20241101.csv +++ b/285800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-75,5,-3.07,68296890,29119,81.59,2455,2455,2320,3170,1710,2440,2345.43,0.44,0,-6046,2550,2495,2415,2360,2280,2522,2387,17,730,100,1460,5,1,17477270,413,-19.55,1.01,12,0.17,-121.00,2352.00,4850,20240131,-51.24,2210,20240806,7.01,4850,-51.24,20240131,2210,7.01,20240806,4850,-51.24,20240131,2210,7.01,20240806,1.67,N,285800,100,17 억,,77618,N,N,0,N,00,N +20241129,151223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-105,5,-4.30,54091870,23040,64.56,2455,2455,2330,3170,1710,2440,2347.74,0.44,0,-5069,2550,2495,2415,2360,2280,2522,2387,17,730,100,1460,5,1,17477270,408,-19.30,0.99,12,0.13,-121.00,2352.00,4850,20240131,-51.86,2210,20240806,5.66,4850,-51.86,20240131,2210,5.66,20240806,4850,-51.86,20240131,2210,5.66,20240806,1.67,N,285800,100,17 억,,77618,N,N,0,N,00,N +20241129,141225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-70,5,-2.87,39920665,16980,47.58,2455,2455,2330,3170,1710,2440,2351.04,0.44,0,-4436,2550,2495,2415,2360,2280,2522,2387,17,730,100,1460,5,1,17477270,414,-19.59,1.01,12,0.10,-121.00,2352.00,4850,20240131,-51.13,2210,20240806,7.24,4850,-51.13,20240131,2210,7.24,20240806,4850,-51.13,20240131,2210,7.24,20240806,1.67,N,285800,100,17 억,,77618,N,N,0,N,00,N +20241129,131219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-75,5,-3.07,38195740,16250,45.53,2455,2455,2330,3170,1710,2440,2350.51,0.44,0,-4247,2550,2495,2415,2360,2280,2522,2387,17,730,100,1460,5,1,17477270,413,-19.55,1.01,12,0.09,-121.00,2352.00,4850,20240131,-51.24,2210,20240806,7.01,4850,-51.24,20240131,2210,7.01,20240806,4850,-51.24,20240131,2210,7.01,20240806,1.67,N,285800,100,17 억,,77618,N,N,0,N,00,N +20241129,121222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-75,5,-3.07,36697890,15616,43.75,2455,2455,2330,3170,1710,2440,2350.02,0.44,0,-4109,2550,2495,2415,2360,2280,2522,2387,17,730,100,1460,5,1,17477270,413,-19.55,1.01,12,0.09,-121.00,2352.00,4850,20240131,-51.24,2210,20240806,7.01,4850,-51.24,20240131,2210,7.01,20240806,4850,-51.24,20240131,2210,7.01,20240806,1.67,N,285800,100,17 억,,77618,N,N,0,N,00,N +20241129,111224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-70,5,-2.87,25677900,10907,30.56,2455,2455,2330,3170,1710,2440,2354.26,0.44,0,-4094,2550,2495,2415,2360,2280,2522,2387,17,730,100,1460,5,1,17477270,414,-19.59,1.01,12,0.06,-121.00,2352.00,4850,20240131,-51.13,2210,20240806,7.24,4850,-51.13,20240131,2210,7.24,20240806,4850,-51.13,20240131,2210,7.24,20240806,1.67,N,285800,100,17 억,,77618,N,N,0,N,00,N +20241129,101216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-70,5,-2.87,24216575,10289,28.83,2455,2455,2330,3170,1710,2440,2353.64,0.44,0,-3732,2550,2495,2415,2360,2280,2522,2387,17,730,100,1460,5,1,17477270,414,-19.59,1.01,12,0.06,-121.00,2352.00,4850,20240131,-51.13,2210,20240806,7.24,4850,-51.13,20240131,2210,7.24,20240806,4850,-51.13,20240131,2210,7.24,20240806,1.67,N,285800,100,17 억,,77618,N,N,0,N,00,N +20241129,091221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-80,5,-3.28,2943610,1225,3.43,2455,2455,2360,3170,1710,2440,2402.95,0.44,0,-652,2550,2495,2415,2360,2280,2522,2387,17,730,100,1460,5,1,17477270,412,-19.50,1.00,12,0.01,-121.00,2352.00,4850,20240131,-51.34,2210,20240806,6.79,4850,-51.34,20240131,2210,6.79,20240806,4850,-51.34,20240131,2210,6.79,20240806,1.67,N,285800,100,17 억,,77618,N,N,0,N,00,N 20241128,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,40,2,1.67,85046335,35690,75.59,2395,2470,2335,3120,1680,2400,2382.90,0.45,0,-1777,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,426,-20.17,1.04,12,0.20,-121.00,2352.00,4850,20240131,-49.69,2210,20240806,10.41,4850,-49.69,20240131,2210,10.41,20240806,4850,-49.69,20240131,2210,10.41,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N 20241128,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,64701700,27326,57.87,2395,2450,2335,3120,1680,2400,2367.77,0.45,0,-2942,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,419,-19.83,1.02,12,0.16,-121.00,2352.00,4850,20240131,-50.52,2210,20240806,8.60,4850,-50.52,20240131,2210,8.60,20240806,4850,-50.52,20240131,2210,8.60,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N 20241128,141224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-50,5,-2.08,44380400,18749,39.71,2395,2450,2340,3120,1680,2400,2367.08,0.45,0,-895,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,411,-19.42,1.00,12,0.11,-121.00,2352.00,4850,20240131,-51.55,2210,20240806,6.33,4850,-51.55,20240131,2210,6.33,20240806,4850,-51.55,20240131,2210,6.33,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N diff --git a/286750/price/prices-20241101.csv b/286750/price/prices-20241101.csv index 833d8f384b3f..5ee4fdcb7885 100644 --- a/286750/price/prices-20241101.csv +++ b/286750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1381,61,2,4.62,360233006,258890,684.35,1340,1452,1335,1716,924,1320,1391.48,0.56,0,38527,1376,1347,1331,1302,1286,1362,1317,103,396,500,890,1,1,20694559,286,-4.51,2.93,12,1.25,-306.00,471.00,3365,20231226,-58.96,1265,20241115,9.17,3320,-58.40,20240102,1265,9.17,20241115,3365,-58.96,20231226,1265,9.17,20241115,0.17,N,286750,500,103 억,,114884,N,N,0,N,00,N +20241129,151223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,80,2,6.06,348759795,250592,662.42,1340,1452,1335,1716,924,1320,1391.77,0.56,0,38503,1376,1347,1331,1302,1286,1362,1317,103,396,500,890,1,1,20694559,290,-4.58,2.97,12,1.21,-306.00,471.00,3365,20231226,-58.40,1265,20241115,10.67,3320,-57.83,20240102,1265,10.67,20241115,3365,-58.40,20231226,1265,10.67,20241115,0.17,N,286750,500,103 억,,114884,N,N,0,N,00,N +20241129,141225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,80,2,6.06,341464999,245377,648.63,1340,1452,1335,1716,924,1320,1391.62,0.56,0,38563,1376,1347,1331,1302,1286,1362,1317,103,396,500,890,1,1,20694559,290,-4.58,2.97,12,1.19,-306.00,471.00,3365,20231226,-58.40,1265,20241115,10.67,3320,-57.83,20240102,1265,10.67,20241115,3365,-58.40,20231226,1265,10.67,20241115,0.17,N,286750,500,103 억,,114884,N,N,0,N,00,N +20241129,131220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1387,67,2,5.08,287274219,206443,545.71,1340,1452,1335,1716,924,1320,1391.58,0.56,0,37961,1376,1347,1331,1302,1286,1362,1317,103,396,500,890,1,1,20694559,287,-4.53,2.94,12,1.00,-306.00,471.00,3365,20231226,-58.78,1265,20241115,9.64,3320,-58.22,20240102,1265,9.64,20241115,3365,-58.78,20231226,1265,9.64,20241115,0.17,N,286750,500,103 억,,114884,N,N,0,N,00,N +20241129,121223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1395,75,2,5.68,286727912,206048,544.67,1340,1452,1335,1716,924,1320,1391.59,0.56,0,37875,1376,1347,1331,1302,1286,1362,1317,103,396,500,890,1,1,20694559,289,-4.56,2.96,12,1.00,-306.00,471.00,3365,20231226,-58.54,1265,20241115,10.28,3320,-57.98,20240102,1265,10.28,20241115,3365,-58.54,20231226,1265,10.28,20241115,0.17,N,286750,500,103 억,,114884,N,N,0,N,00,N +20241129,111224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1359,39,2,2.95,236237876,169796,448.84,1340,1452,1335,1716,924,1320,1391.35,0.56,0,40690,1376,1347,1331,1302,1286,1362,1317,103,396,500,890,1,1,20694559,281,-4.44,2.89,12,0.82,-306.00,471.00,3365,20231226,-59.61,1265,20241115,7.43,3320,-59.07,20240102,1265,7.43,20241115,3365,-59.61,20231226,1265,7.43,20241115,0.17,N,286750,500,103 억,,114884,N,N,0,N,00,N +20241129,101216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1406,86,2,6.52,184997009,132921,351.36,1340,1452,1335,1716,924,1320,1391.84,0.56,0,37277,1376,1347,1331,1302,1286,1362,1317,103,396,500,890,1,1,20694559,291,-4.59,2.99,12,0.64,-306.00,471.00,3365,20231226,-58.22,1265,20241115,11.15,3320,-57.65,20240102,1265,11.15,20241115,3365,-58.22,20231226,1265,11.15,20241115,0.17,N,286750,500,103 억,,114884,N,N,0,N,00,N +20241129,091221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,50,2,3.79,17773181,13189,34.86,1340,1370,1335,1716,924,1320,1347.79,0.56,0,5413,1376,1347,1331,1302,1286,1362,1317,103,396,500,890,1,1,20694559,284,-4.48,2.91,12,0.06,-306.00,471.00,3365,20231226,-59.29,1265,20241115,8.30,3320,-58.73,20240102,1265,8.30,20241115,3365,-59.29,20231226,1265,8.30,20241115,0.17,N,286750,500,103 억,,114884,N,N,0,N,00,N 20241128,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,5,2,0.38,50693974,37829,64.60,1315,1360,1315,1709,921,1315,1340.08,0.58,0,-4608,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,273,-4.31,2.80,12,0.18,-306.00,471.00,3365,20231226,-60.77,1265,20241115,4.35,3320,-60.24,20240102,1265,4.35,20241115,3365,-60.77,20231226,1265,4.35,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N 20241128,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,21,2,1.60,47889844,35705,60.98,1315,1360,1315,1709,921,1315,1341.26,0.58,0,-4736,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,276,-4.37,2.84,12,0.17,-306.00,471.00,3365,20231226,-60.30,1265,20241115,5.61,3320,-59.76,20240102,1265,5.61,20241115,3365,-60.30,20231226,1265,5.61,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N 20241128,141224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,25,2,1.90,46544364,34700,59.26,1315,1360,1315,1709,921,1315,1341.34,0.58,0,-4736,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,277,-4.38,2.85,12,0.17,-306.00,471.00,3365,20231226,-60.18,1265,20241115,5.93,3320,-59.64,20240102,1265,5.93,20241115,3365,-60.18,20231226,1265,5.93,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N diff --git a/286940/price/prices-20241101.csv b/286940/price/prices-20241101.csv index b498f9268e22..a2dc82e92f4b 100644 --- a/286940/price/prices-20241101.csv +++ b/286940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161207,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19900,-550,5,-2.69,1777314010,89881,204.39,20450,20500,19590,26550,14350,20450,19774.08,1.74,0,-16848,20850,20650,20350,20150,19850,20750,20250,756,6100,5000,14720,10,1,15129367,3011,7.29,0.71,12,0.59,2728.00,27924.00,53900,20240126,-63.08,19230,20241113,3.48,53900,-63.08,20240126,19230,3.48,20241113,53900,-63.08,20240126,19230,3.48,20241113,2.64,N,286940,5000,756 억,,263113,N,N,18,N,00,N +20241129,151223,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19750,-700,5,-3.42,1721375060,87064,197.98,20450,20500,19590,26550,14350,20450,19771.38,1.74,0,-15310,20850,20650,20350,20150,19850,20750,20250,756,6100,5000,14720,10,1,15129367,2988,7.24,0.71,12,0.58,2728.00,27924.00,53900,20240126,-63.36,19230,20241113,2.70,53900,-63.36,20240126,19230,2.70,20241113,53900,-63.36,20240126,19230,2.70,20241113,2.64,N,286940,5000,756 억,,263113,N,N,18,N,00,N +20241129,141225,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19970,-480,5,-2.35,1573514770,79604,181.02,20450,20500,19590,26550,14350,20450,19766.78,1.74,0,-14387,20850,20650,20350,20150,19850,20750,20250,756,6100,5000,14720,10,1,15129367,3021,7.32,0.72,12,0.53,2728.00,27924.00,53900,20240126,-62.95,19230,20241113,3.85,53900,-62.95,20240126,19230,3.85,20241113,53900,-62.95,20240126,19230,3.85,20241113,2.64,N,286940,5000,756 억,,263113,N,N,18,N,00,N +20241129,131220,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19850,-600,5,-2.93,1464995870,74160,168.64,20450,20500,19590,26550,14350,20450,19754.53,1.74,0,-16333,20850,20650,20350,20150,19850,20750,20250,756,6100,5000,14720,10,1,15129367,3003,7.28,0.71,12,0.49,2728.00,27924.00,53900,20240126,-63.17,19230,20241113,3.22,53900,-63.17,20240126,19230,3.22,20241113,53900,-63.17,20240126,19230,3.22,20241113,2.64,N,286940,5000,756 억,,263113,N,N,18,N,00,N +20241129,121223,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19770,-680,5,-3.33,1231743200,62406,141.91,20450,20500,19590,26550,14350,20450,19737.58,1.74,0,-21527,20850,20650,20350,20150,19850,20750,20250,756,6100,5000,14720,10,1,15129367,2991,7.25,0.71,12,0.41,2728.00,27924.00,53900,20240126,-63.32,19230,20241113,2.81,53900,-63.32,20240126,19230,2.81,20241113,53900,-63.32,20240126,19230,2.81,20241113,2.64,N,286940,5000,756 억,,263113,N,N,18,N,00,N +20241129,111225,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19670,-780,5,-3.81,1031918050,52264,118.85,20450,20500,19590,26550,14350,20450,19744.34,1.74,0,-22779,20850,20650,20350,20150,19850,20750,20250,756,6100,5000,14720,10,1,15129367,2976,7.21,0.70,12,0.35,2728.00,27924.00,53900,20240126,-63.51,19230,20241113,2.29,53900,-63.51,20240126,19230,2.29,20241113,53900,-63.51,20240126,19230,2.29,20241113,2.64,N,286940,5000,756 억,,263113,N,N,18,N,00,N +20241129,101217,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19620,-830,5,-4.06,721775370,36468,82.93,20450,20500,19600,26550,14350,20450,19792.02,1.74,0,-16621,20850,20650,20350,20150,19850,20750,20250,756,6100,5000,14720,10,1,15129367,2968,7.19,0.70,12,0.24,2728.00,27924.00,53900,20240126,-63.60,19230,20241113,2.03,53900,-63.60,20240126,19230,2.03,20241113,53900,-63.60,20240126,19230,2.03,20241113,2.64,N,286940,5000,756 억,,263113,N,N,18,N,00,N +20241129,091222,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19870,-580,5,-2.84,139865770,6947,15.80,20450,20500,19870,26550,14350,20450,20133.26,1.74,0,-6244,20850,20650,20350,20150,19850,20750,20250,756,6100,5000,14720,10,1,15129367,3006,7.28,0.71,12,0.05,2728.00,27924.00,53900,20240126,-63.14,19230,20241113,3.33,53900,-63.14,20240126,19230,3.33,20241113,53900,-63.14,20240126,19230,3.33,20241113,2.64,N,286940,5000,756 억,,263113,N,N,18,N,00,N 20241128,161204,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20450,150,2,0.74,878311950,43309,85.44,20300,20550,20050,26350,14250,20300,20278.05,1.71,0,4260,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3094,7.50,0.73,12,0.29,2728.00,27924.00,53900,20240126,-62.06,19230,20241113,6.34,53900,-62.06,20240126,19230,6.34,20241113,53900,-62.06,20240126,19230,6.34,20241113,2.64,N,286940,5000,756 억,,258021,N,N,18,N,00,N 20241128,151228,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20450,150,2,0.74,856371650,42236,83.32,20300,20550,20050,26350,14250,20300,20275.86,1.71,0,4045,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3094,7.50,0.73,12,0.28,2728.00,27924.00,53900,20240126,-62.06,19230,20241113,6.34,53900,-62.06,20240126,19230,6.34,20241113,53900,-62.06,20240126,19230,6.34,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N 20241128,141224,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20400,100,2,0.49,781361350,38558,76.06,20300,20550,20050,26350,14250,20300,20264.56,1.71,0,3889,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3086,7.48,0.73,12,0.25,2728.00,27924.00,53900,20240126,-62.15,19230,20241113,6.08,53900,-62.15,20240126,19230,6.08,20241113,53900,-62.15,20240126,19230,6.08,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N diff --git a/288330/price/prices-20241101.csv b/288330/price/prices-20241101.csv index 39378a0af6d6..91d9592e4f08 100644 --- a/288330/price/prices-20241101.csv +++ b/288330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-210,5,-5.97,3032802710,901166,114.44,3600,3600,3250,4575,2465,3520,3365.44,1.38,0,-396091,3726,3622,3416,3312,3106,3675,3365,252,1055,500,2110,5,1,50411730,1669,-3.00,6.88,12,1.79,-1102.00,481.00,6100,20241017,-45.74,1451,20240524,128.12,6100,-45.74,20241017,1451,128.12,20240524,6600,-49.85,20240405,1757,88.39,20240703,0.98,N,288330,500,252 억,,696446,N,N,0,N,00,N +20241129,151224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,-250,5,-7.10,2872599170,852597,108.28,3600,3600,3250,4575,2465,3520,3369.23,1.38,0,-404526,3726,3622,3416,3312,3106,3675,3365,252,1055,500,2110,5,1,50411730,1648,-2.97,6.80,12,1.69,-1102.00,481.00,6100,20241017,-46.39,1451,20240524,125.36,6100,-46.39,20241017,1451,125.36,20240524,6600,-50.45,20240405,1757,86.11,20240703,0.98,N,288330,500,252 억,,696446,N,N,0,N,00,N +20241129,141226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-210,5,-5.97,2591154835,766567,97.35,3600,3600,3250,4575,2465,3520,3380.21,1.38,0,-360600,3726,3622,3416,3312,3106,3675,3365,252,1055,500,2110,5,1,50411730,1669,-3.00,6.88,12,1.52,-1102.00,481.00,6100,20241017,-45.74,1451,20240524,128.12,6100,-45.74,20241017,1451,128.12,20240524,6600,-49.85,20240405,1757,88.39,20240703,0.98,N,288330,500,252 억,,696446,N,N,0,N,00,N +20241129,131220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3275,-245,5,-6.96,2357146230,695969,88.39,3600,3600,3250,4575,2465,3520,3386.86,1.38,0,-321999,3726,3622,3416,3312,3106,3675,3365,252,1055,500,2110,5,1,50411730,1651,-2.97,6.81,12,1.38,-1102.00,481.00,6100,20241017,-46.31,1451,20240524,125.71,6100,-46.31,20241017,1451,125.71,20240524,6600,-50.38,20240405,1757,86.40,20240703,0.98,N,288330,500,252 억,,696446,N,N,0,N,00,N +20241129,121223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-220,5,-6.25,2089444075,614304,78.01,3600,3600,3260,4575,2465,3520,3401.32,1.38,0,-279837,3726,3622,3416,3312,3106,3675,3365,252,1055,500,2110,5,1,50411730,1664,-2.99,6.86,12,1.22,-1102.00,481.00,6100,20241017,-45.90,1451,20240524,127.43,6100,-45.90,20241017,1451,127.43,20240524,6600,-50.00,20240405,1757,87.82,20240703,0.98,N,288330,500,252 억,,696446,N,N,0,N,00,N +20241129,111225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,-145,5,-4.12,1559601630,454705,57.75,3600,3600,3370,4575,2465,3520,3429.92,1.38,0,-236492,3726,3622,3416,3312,3106,3675,3365,252,1055,500,2110,5,1,50411730,1701,-3.06,7.02,12,0.90,-1102.00,481.00,6100,20241017,-44.67,1451,20240524,132.60,6100,-44.67,20241017,1451,132.60,20240524,6600,-48.86,20240405,1757,92.09,20240703,0.98,N,288330,500,252 억,,696446,N,N,0,N,00,N +20241129,101217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-90,5,-2.56,1293540820,376342,47.79,3600,3600,3375,4575,2465,3520,3437.14,1.38,0,-190381,3726,3622,3416,3312,3106,3675,3365,252,1055,500,2110,5,1,50411730,1729,-3.11,7.13,12,0.75,-1102.00,481.00,6100,20241017,-43.77,1451,20240524,136.39,6100,-43.77,20241017,1451,136.39,20240524,6600,-48.03,20240405,1757,95.22,20240703,0.98,N,288330,500,252 억,,696446,N,N,0,N,00,N +20241129,091222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-90,5,-2.56,642573150,185941,23.61,3600,3600,3375,4575,2465,3520,3455.79,1.38,0,-79404,3726,3622,3416,3312,3106,3675,3365,252,1055,500,2110,5,1,50411730,1729,-3.11,7.13,12,0.37,-1102.00,481.00,6100,20241017,-43.77,1451,20240524,136.39,6100,-43.77,20241017,1451,136.39,20240524,6600,-48.03,20240405,1757,95.22,20240703,0.98,N,288330,500,252 억,,696446,N,N,0,N,00,N 20241128,161205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,280,2,8.64,2543387340,757850,84.96,3245,3520,3210,4210,2270,3240,3355.67,1.13,0,105840,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1774,-3.19,7.32,12,1.50,-1102.00,481.00,6100,20241017,-42.30,1451,20240524,142.59,6100,-42.30,20241017,1451,142.59,20240524,6600,-46.67,20240405,1757,100.34,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N 20241128,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,195,2,6.02,2243273195,671185,75.24,3245,3440,3210,4210,2270,3240,3342.26,1.13,0,94835,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1732,-3.12,7.14,12,1.33,-1102.00,481.00,6100,20241017,-43.69,1451,20240524,136.73,6100,-43.69,20241017,1451,136.73,20240524,6600,-47.95,20240405,1757,95.50,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N 20241128,141225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,155,2,4.78,1859810680,558161,62.57,3245,3430,3210,4210,2270,3240,3332.03,1.13,0,60097,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1711,-3.08,7.06,12,1.11,-1102.00,481.00,6100,20241017,-44.34,1451,20240524,133.98,6100,-44.34,20241017,1451,133.98,20240524,6600,-48.56,20240405,1757,93.23,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N diff --git a/288490/price/prices-20241101.csv b/288490/price/prices-20241101.csv index 409bbf3fbeae..793613172463 100644 --- a/288490/price/prices-20241101.csv +++ b/288490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161208,53,100.00,KONEX,,,N,N,N,N, ,N,73,0,3,0.00,7166228,113309,203.15,81,81,63,83,63,73,63.25,0.00,0,0,89,81,69,61,49,85,65,17,10,100,40,1,1,17471577,13,-1.43,3.32,12,0.65,-51.00,22.00,457,20240603,-84.03,51,20241028,43.14,457,-84.03,20240603,51,43.14,20241028,330,-77.88,20240716,41,78.05,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241129,151224,53,100.00,KONEX,,,N,N,N,N, ,N,74,1,2,1.37,7076949,112086,200.96,81,81,63,83,63,73,63.14,0.00,0,0,89,81,69,61,49,85,65,17,10,100,40,1,1,17471577,13,-1.45,3.36,12,0.64,-51.00,22.00,457,20240603,-83.81,51,20241028,45.10,457,-83.81,20240603,51,45.10,20241028,330,-77.58,20240716,41,80.49,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241129,141226,53,100.00,KONEX,,,N,N,N,N, ,N,63,-10,4,-13.70,6121999,97087,174.07,81,81,63,83,63,73,63.06,0.00,0,0,89,81,69,61,49,85,65,17,10,100,40,1,1,17471577,11,-1.24,2.86,12,0.56,-51.00,22.00,457,20240603,-86.21,51,20241028,23.53,457,-86.21,20240603,51,23.53,20241028,330,-80.91,20240716,41,53.66,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241129,131221,53,100.00,KONEX,,,N,N,N,N, ,N,63,-10,4,-13.70,1546230,24456,43.85,81,81,63,83,63,73,63.22,0.00,0,0,89,81,69,61,49,85,65,17,10,100,40,1,1,17471577,11,-1.24,2.86,12,0.14,-51.00,22.00,457,20240603,-86.21,51,20241028,23.53,457,-86.21,20240603,51,23.53,20241028,330,-80.91,20240716,41,53.66,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241129,121224,53,100.00,KONEX,,,N,N,N,N, ,N,69,-4,5,-5.48,1283132,20281,36.36,81,81,63,83,63,73,63.27,0.00,0,0,89,81,69,61,49,85,65,17,10,100,40,1,1,17471577,12,-1.35,3.14,12,0.12,-51.00,22.00,457,20240603,-84.90,51,20241028,35.29,457,-84.90,20240603,51,35.29,20241028,330,-79.09,20240716,41,68.29,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241129,111225,53,100.00,KONEX,,,N,N,N,N, ,N,69,-4,5,-5.48,1283132,20281,36.36,81,81,63,83,63,73,63.27,0.00,0,0,89,81,69,61,49,85,65,17,10,100,40,1,1,17471577,12,-1.35,3.14,12,0.12,-51.00,22.00,457,20240603,-84.90,51,20241028,35.29,457,-84.90,20240603,51,35.29,20241028,330,-79.09,20240716,41,68.29,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241129,101217,53,100.00,KONEX,,,N,N,N,N, ,N,79,6,2,8.22,652776,10279,18.43,81,81,63,83,63,73,63.51,0.00,0,0,89,81,69,61,49,85,65,17,10,100,40,1,1,17471577,14,-1.55,3.59,12,0.06,-51.00,22.00,457,20240603,-82.71,51,20241028,54.90,457,-82.71,20240603,51,54.90,20241028,330,-76.06,20240716,41,92.68,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241129,091222,53,100.00,KONEX,,,N,N,N,N, ,N,81,8,2,10.96,9001,121,0.22,81,81,73,83,63,73,74.39,0.00,0,0,89,81,69,61,49,85,65,17,10,100,40,1,1,17471577,14,-1.59,3.68,12,0.00,-51.00,22.00,457,20240603,-82.28,51,20241028,58.82,457,-82.28,20240603,51,58.82,20241028,330,-75.45,20240716,41,97.56,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N 20241128,161205,53,100.00,KONEX,,,N,N,N,N, ,N,73,6,2,8.96,3275568,55775,59.31,70,77,57,77,57,67,58.73,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.43,3.32,12,0.32,-51.00,22.00,457,20240603,-84.03,51,20241028,43.14,457,-84.03,20240603,51,43.14,20241028,330,-77.88,20240716,41,78.05,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N 20241128,151229,53,100.00,KONEX,,,N,N,N,N, ,N,74,7,2,10.45,3266954,55657,59.19,70,77,57,77,57,67,58.70,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.45,3.36,12,0.32,-51.00,22.00,457,20240603,-83.81,51,20241028,45.10,457,-83.81,20240603,51,45.10,20241028,330,-77.58,20240716,41,80.49,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N 20241128,141225,53,100.00,KONEX,,,N,N,N,N, ,N,74,7,2,10.45,3266880,55656,59.18,70,77,57,77,57,67,58.70,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.45,3.36,12,0.32,-51.00,22.00,457,20240603,-83.81,51,20241028,45.10,457,-83.81,20240603,51,45.10,20241028,330,-77.58,20240716,41,80.49,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N diff --git a/288620/price/prices-20241101.csv b/288620/price/prices-20241101.csv index f5e6b4a9f2c6..44d6b263918d 100644 --- a/288620/price/prices-20241101.csv +++ b/288620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9180,-70,5,-0.76,94844560,10456,47.73,9400,9400,8950,12020,6480,9250,9070.82,1.18,0,-5177,9670,9460,9240,9030,8810,9565,9135,35,2770,500,6660,10,1,6979316,641,-27.24,0.93,12,0.15,-337.00,9921.00,21100,20240527,-56.49,8430,20241115,8.90,21100,-56.49,20240527,8430,8.90,20241115,21100,-56.49,20240527,8430,8.90,20241115,2.82,N,288620,500,34 억,,82395,N,N,1,N,00,N +20241129,151224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,-240,5,-2.59,83049930,9166,41.84,9400,9400,8950,12020,6480,9250,9060.65,1.18,0,-4880,9670,9460,9240,9030,8810,9565,9135,35,2770,500,6660,10,1,6979316,629,-26.74,0.91,12,0.13,-337.00,9921.00,21100,20240527,-57.30,8430,20241115,6.88,21100,-57.30,20240527,8430,6.88,20241115,21100,-57.30,20240527,8430,6.88,20241115,2.82,N,288620,500,34 억,,82395,N,N,5,N,00,N +20241129,141226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,-130,5,-1.41,76672650,8460,38.62,9400,9400,8950,12020,6480,9250,9062.96,1.18,0,-4850,9670,9460,9240,9030,8810,9565,9135,35,2770,500,6660,10,1,6979316,637,-27.06,0.92,12,0.12,-337.00,9921.00,21100,20240527,-56.78,8430,20241115,8.19,21100,-56.78,20240527,8430,8.19,20241115,21100,-56.78,20240527,8430,8.19,20241115,2.82,N,288620,500,34 억,,82395,N,N,5,N,00,N +20241129,131221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,-130,5,-1.41,75280160,8307,37.92,9400,9400,8950,12020,6480,9250,9062.26,1.18,0,-4885,9670,9460,9240,9030,8810,9565,9135,35,2770,500,6660,10,1,6979316,637,-27.06,0.92,12,0.12,-337.00,9921.00,21100,20240527,-56.78,8430,20241115,8.19,21100,-56.78,20240527,8430,8.19,20241115,21100,-56.78,20240527,8430,8.19,20241115,2.82,N,288620,500,34 억,,82395,N,N,5,N,00,N +20241129,121224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,-130,5,-1.41,73179440,8077,36.87,9400,9400,8950,12020,6480,9250,9060.23,1.18,0,-4814,9670,9460,9240,9030,8810,9565,9135,35,2770,500,6660,10,1,6979316,637,-27.06,0.92,12,0.12,-337.00,9921.00,21100,20240527,-56.78,8430,20241115,8.19,21100,-56.78,20240527,8430,8.19,20241115,21100,-56.78,20240527,8430,8.19,20241115,2.82,N,288620,500,34 억,,82395,N,N,5,N,00,N +20241129,111225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,-160,5,-1.73,70917370,7828,35.73,9400,9400,8950,12020,6480,9250,9059.45,1.18,0,-4903,9670,9460,9240,9030,8810,9565,9135,35,2770,500,6660,10,1,6979316,634,-26.97,0.92,12,0.11,-337.00,9921.00,21100,20240527,-56.92,8430,20241115,7.83,21100,-56.92,20240527,8430,7.83,20241115,21100,-56.92,20240527,8430,7.83,20241115,2.82,N,288620,500,34 억,,82395,N,N,5,N,00,N +20241129,101218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,-170,5,-1.84,65012350,7177,32.76,9400,9400,8950,12020,6480,9250,9058.43,1.18,0,-4761,9670,9460,9240,9030,8810,9565,9135,35,2770,500,6660,10,1,6979316,634,-26.94,0.92,12,0.10,-337.00,9921.00,21100,20240527,-56.97,8430,20241115,7.71,21100,-56.97,20240527,8430,7.71,20241115,21100,-56.97,20240527,8430,7.71,20241115,2.82,N,288620,500,34 억,,82395,N,N,5,N,00,N +20241129,091223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-260,5,-2.81,32251360,3538,16.15,9400,9400,8990,12020,6480,9250,9115.70,1.18,0,-3019,9670,9460,9240,9030,8810,9565,9135,35,2770,500,6660,10,1,6979316,627,-26.68,0.91,12,0.05,-337.00,9921.00,21100,20240527,-57.39,8430,20241115,6.64,21100,-57.39,20240527,8430,6.64,20241115,21100,-57.39,20240527,8430,6.64,20241115,2.82,N,288620,500,34 억,,82395,N,N,5,N,00,N 20241128,161205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9250,220,2,2.44,202435820,21892,257.95,9240,9450,9020,11730,6330,9030,9247.00,1.19,0,-710,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,646,-27.45,0.93,12,0.31,-337.00,9921.00,21100,20240527,-56.16,8430,20241115,9.73,21100,-56.16,20240527,8430,9.73,20241115,21100,-56.16,20240527,8430,9.73,20241115,2.82,N,288620,500,34 억,,83190,N,N,5,N,00,N 20241128,151229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9140,110,2,1.22,185920160,20101,236.84,9240,9450,9020,11730,6330,9030,9249.30,1.19,0,-1511,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,638,-27.12,0.92,12,0.29,-337.00,9921.00,21100,20240527,-56.68,8430,20241115,8.42,21100,-56.68,20240527,8430,8.42,20241115,21100,-56.68,20240527,8430,8.42,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N 20241128,141225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9200,170,2,1.88,164022040,17718,208.77,9240,9450,9020,11730,6330,9030,9257.37,1.19,0,-1965,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,642,-27.30,0.93,12,0.25,-337.00,9921.00,21100,20240527,-56.40,8430,20241115,9.13,21100,-56.40,20240527,8430,9.13,20241115,21100,-56.40,20240527,8430,9.13,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N diff --git a/288980/price/prices-20241101.csv b/288980/price/prices-20241101.csv index 6f7f0acdca3e..69def83aa6d7 100644 --- a/288980/price/prices-20241101.csv +++ b/288980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1522,-58,5,-3.67,202369488,131896,37.30,1580,1583,1522,2050,1106,1580,1534.31,1.32,0,-21975,1668,1624,1575,1531,1482,1646,1553,173,470,500,1130,1,1,34556562,526,217.43,1.34,12,0.38,7.00,1137.00,3265,20240402,-53.38,1300,20240805,17.08,3265,-53.38,20240402,1300,17.08,20240805,3265,-53.38,20240402,1300,17.08,20240805,4.08,N,288980,500,172 억,,455681,N,N,0,N,00,N +20241129,151225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1523,-57,5,-3.61,192534068,125444,35.47,1580,1583,1522,2050,1106,1580,1534.82,1.32,0,-20808,1668,1624,1575,1531,1482,1646,1553,173,470,500,1130,1,1,34556562,526,217.57,1.34,12,0.36,7.00,1137.00,3265,20240402,-53.35,1300,20240805,17.15,3265,-53.35,20240402,1300,17.15,20240805,3265,-53.35,20240402,1300,17.15,20240805,4.08,N,288980,500,172 억,,455681,N,N,0,N,00,N +20241129,141227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1534,-46,5,-2.91,156968155,102172,28.89,1580,1583,1524,2050,1106,1580,1536.31,1.32,0,-14045,1668,1624,1575,1531,1482,1646,1553,173,470,500,1130,1,1,34556562,530,219.14,1.35,12,0.30,7.00,1137.00,3265,20240402,-53.02,1300,20240805,18.00,3265,-53.02,20240402,1300,18.00,20240805,3265,-53.02,20240402,1300,18.00,20240805,4.08,N,288980,500,172 억,,455681,N,N,0,N,00,N +20241129,131221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1535,-45,5,-2.85,143563325,93450,26.42,1580,1583,1524,2050,1106,1580,1536.26,1.32,0,-13590,1668,1624,1575,1531,1482,1646,1553,173,470,500,1130,1,1,34556562,530,219.29,1.35,12,0.27,7.00,1137.00,3265,20240402,-52.99,1300,20240805,18.08,3265,-52.99,20240402,1300,18.08,20240805,3265,-52.99,20240402,1300,18.08,20240805,4.08,N,288980,500,172 억,,455681,N,N,0,N,00,N +20241129,121224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1543,-37,5,-2.34,135998796,88516,25.03,1580,1583,1524,2050,1106,1580,1536.43,1.32,0,-14639,1668,1624,1575,1531,1482,1646,1553,173,470,500,1130,1,1,34556562,533,220.43,1.36,12,0.26,7.00,1137.00,3265,20240402,-52.74,1300,20240805,18.69,3265,-52.74,20240402,1300,18.69,20240805,3265,-52.74,20240402,1300,18.69,20240805,4.08,N,288980,500,172 억,,455681,N,N,0,N,00,N +20241129,111226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1536,-44,5,-2.78,92689309,60253,17.04,1580,1583,1527,2050,1106,1580,1538.34,1.32,0,-7572,1668,1624,1575,1531,1482,1646,1553,173,470,500,1130,1,1,34556562,531,219.43,1.35,12,0.17,7.00,1137.00,3265,20240402,-52.96,1300,20240805,18.15,3265,-52.96,20240402,1300,18.15,20240805,3265,-52.96,20240402,1300,18.15,20240805,4.08,N,288980,500,172 억,,455681,N,N,0,N,00,N +20241129,101218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1535,-45,5,-2.85,54682418,35469,10.03,1580,1583,1527,2050,1106,1580,1541.70,1.32,0,-3658,1668,1624,1575,1531,1482,1646,1553,173,470,500,1130,1,1,34556562,530,219.29,1.35,12,0.10,7.00,1137.00,3265,20240402,-52.99,1300,20240805,18.08,3265,-52.99,20240402,1300,18.08,20240805,3265,-52.99,20240402,1300,18.08,20240805,4.08,N,288980,500,172 억,,455681,N,N,0,N,00,N +20241129,091223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1560,-20,5,-1.27,15969340,10243,2.90,1580,1583,1548,2050,1106,1580,1559.05,1.32,0,-3030,1668,1624,1575,1531,1482,1646,1553,173,470,500,1130,1,1,34556562,539,222.86,1.37,12,0.03,7.00,1137.00,3265,20240402,-52.22,1300,20240805,20.00,3265,-52.22,20240402,1300,20.00,20240805,3265,-52.22,20240402,1300,20.00,20240805,4.08,N,288980,500,172 억,,455681,N,N,0,N,00,N 20241128,161206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1580,9,2,0.57,559345413,353616,109.98,1575,1619,1526,2040,1100,1571,1581.80,1.38,0,-21478,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,546,225.71,1.39,12,1.02,7.00,1137.00,3265,20240402,-51.61,1300,20240805,21.54,3265,-51.61,20240402,1300,21.54,20240805,3265,-51.61,20240402,1300,21.54,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N 20241128,151230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1573,2,2,0.13,542646319,343028,106.69,1575,1619,1526,2040,1100,1571,1581.95,1.38,0,-15710,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,544,224.71,1.38,12,0.99,7.00,1137.00,3265,20240402,-51.82,1300,20240805,21.00,3265,-51.82,20240402,1300,21.00,20240805,3265,-51.82,20240402,1300,21.00,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N 20241128,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1555,-16,5,-1.02,525629734,332108,103.29,1575,1619,1526,2040,1100,1571,1582.73,1.38,0,-14034,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,537,222.14,1.37,12,0.96,7.00,1137.00,3265,20240402,-52.37,1300,20240805,19.62,3265,-52.37,20240402,1300,19.62,20240805,3265,-52.37,20240402,1300,19.62,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N diff --git a/289010/price/prices-20241101.csv b/289010/price/prices-20241101.csv index 0d21e415a1fd..0fcd6e73cbe2 100644 --- a/289010/price/prices-20241101.csv +++ b/289010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,-160,5,-6.08,154256910,61987,116.36,2605,2615,2415,3415,1845,2630,2488.40,0.57,0,-2311,2743,2686,2598,2541,2453,2715,2570,64,785,500,1730,5,1,12864037,318,-1.36,0.68,12,0.48,-1819.00,3634.00,4775,20231214,-48.27,2230,20241113,10.76,4695,-47.39,20240206,2230,10.76,20241113,4775,-48.27,20231214,2230,10.76,20241113,1.55,N,289010,500,64 억,,73526,N,N,0,N,00,N +20241129,151225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,-150,5,-5.70,151486190,60866,114.26,2605,2615,2415,3415,1845,2630,2488.65,0.57,0,-2056,2743,2686,2598,2541,2453,2715,2570,64,785,500,1730,5,1,12864037,319,-1.36,0.68,12,0.47,-1819.00,3634.00,4775,20231214,-48.06,2230,20241113,11.21,4695,-47.18,20240206,2230,11.21,20241113,4775,-48.06,20231214,2230,11.21,20241113,1.55,N,289010,500,64 억,,73526,N,N,0,N,00,N +20241129,141227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,-140,5,-5.32,148477370,59650,111.97,2605,2615,2415,3415,1845,2630,2488.94,0.57,0,-1618,2743,2686,2598,2541,2453,2715,2570,64,785,500,1730,5,1,12864037,320,-1.37,0.69,12,0.46,-1819.00,3634.00,4775,20231214,-47.85,2230,20241113,11.66,4695,-46.96,20240206,2230,11.66,20241113,4775,-47.85,20231214,2230,11.66,20241113,1.55,N,289010,500,64 억,,73526,N,N,0,N,00,N +20241129,131222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,-150,5,-5.70,148206060,59541,111.77,2605,2615,2415,3415,1845,2630,2488.94,0.57,0,-1610,2743,2686,2598,2541,2453,2715,2570,64,785,500,1730,5,1,12864037,319,-1.36,0.68,12,0.46,-1819.00,3634.00,4775,20231214,-48.06,2230,20241113,11.21,4695,-47.18,20240206,2230,11.21,20241113,4775,-48.06,20231214,2230,11.21,20241113,1.55,N,289010,500,64 억,,73526,N,N,0,N,00,N +20241129,121225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,-145,5,-5.51,146914385,59022,110.79,2605,2615,2415,3415,1845,2630,2488.95,0.57,0,-1218,2743,2686,2598,2541,2453,2715,2570,64,785,500,1730,5,1,12864037,320,-1.37,0.68,12,0.46,-1819.00,3634.00,4775,20231214,-47.96,2230,20241113,11.43,4695,-47.07,20240206,2230,11.43,20241113,4775,-47.96,20231214,2230,11.43,20241113,1.55,N,289010,500,64 억,,73526,N,N,0,N,00,N +20241129,111226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,-135,5,-5.13,143723220,57731,108.37,2605,2615,2415,3415,1845,2630,2489.33,0.57,0,-348,2743,2686,2598,2541,2453,2715,2570,64,785,500,1730,5,1,12864037,321,-1.37,0.69,12,0.45,-1819.00,3634.00,4775,20231214,-47.75,2230,20241113,11.88,4695,-46.86,20240206,2230,11.88,20241113,4775,-47.75,20231214,2230,11.88,20241113,1.55,N,289010,500,64 억,,73526,N,N,0,N,00,N +20241129,101218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,-150,5,-5.70,131626545,52847,99.20,2605,2615,2415,3415,1845,2630,2490.49,0.57,0,367,2743,2686,2598,2541,2453,2715,2570,64,785,500,1730,5,1,12864037,319,-1.36,0.68,12,0.41,-1819.00,3634.00,4775,20231214,-48.06,2230,20241113,11.21,4695,-47.18,20240206,2230,11.21,20241113,4775,-48.06,20231214,2230,11.21,20241113,1.55,N,289010,500,64 억,,73526,N,N,0,N,00,N +20241129,091223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,-140,5,-5.32,65309940,25833,48.49,2605,2615,2480,3415,1845,2630,2527.83,0.57,0,21,2743,2686,2598,2541,2453,2715,2570,64,785,500,1730,5,1,12864037,320,-1.37,0.69,12,0.20,-1819.00,3634.00,4775,20231214,-47.85,2230,20241113,11.66,4695,-46.96,20240206,2230,11.66,20241113,4775,-47.85,20231214,2230,11.66,20241113,1.55,N,289010,500,64 억,,73526,N,N,0,N,00,N 20241128,161206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2630,120,2,4.78,137277255,52696,185.85,2545,2655,2510,3260,1760,2510,2605.08,0.53,0,5313,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,338,-1.45,0.72,12,0.41,-1819.00,3634.00,4775,20231214,-44.92,2230,20241113,17.94,4695,-43.98,20240206,2230,17.94,20241113,4775,-44.92,20231214,2230,17.94,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N 20241128,151230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2615,105,2,4.18,127982975,49123,173.25,2545,2655,2510,3260,1760,2510,2605.36,0.53,0,5241,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,336,-1.44,0.72,12,0.38,-1819.00,3634.00,4775,20231214,-45.24,2230,20241113,17.26,4695,-44.30,20240206,2230,17.26,20241113,4775,-45.24,20231214,2230,17.26,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N 20241128,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2630,120,2,4.78,112104980,43050,151.83,2545,2655,2510,3260,1760,2510,2604.06,0.53,0,3687,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,338,-1.45,0.72,12,0.33,-1819.00,3634.00,4775,20231214,-44.92,2230,20241113,17.94,4695,-43.98,20240206,2230,17.94,20241113,4775,-44.92,20231214,2230,17.94,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N diff --git a/289080/price/prices-20241101.csv b/289080/price/prices-20241101.csv index d22bba702dbb..9c56eb6c665f 100644 --- a/289080/price/prices-20241101.csv +++ b/289080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161209,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1354,-69,5,-4.85,640906194,467078,538.33,1414,1425,1313,1849,997,1423,1372.16,0.00,0,6501,1447,1435,1428,1416,1409,1431,1412,266,426,500,990,1,1,53234000,721,16.72,0.97,03,0.88,81.00,1402.00,2835,20240613,-52.24,1313,20241129,3.12,2835,-52.24,20240613,1313,3.12,20241129,2835,-52.24,20240613,1313,3.12,20241129,4.07,N,289080,500,266 억,,0,N,N,0,N,00,N +20241129,151225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1351,-72,5,-5.06,593689533,432120,498.03,1414,1425,1313,1849,997,1423,1373.90,0.00,0,-1605,1447,1435,1428,1416,1409,1431,1412,266,426,500,990,1,1,53234000,719,16.68,0.96,03,0.81,81.00,1402.00,2835,20240613,-52.35,1313,20241129,2.89,2835,-52.35,20240613,1313,2.89,20241129,2835,-52.35,20240613,1313,2.89,20241129,4.07,N,289080,500,266 억,,0,N,N,0,N,00,N +20241129,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1409,-14,5,-0.98,319182647,228118,262.91,1414,1425,1397,1849,997,1423,1399.20,0.00,0,-9930,1447,1435,1428,1416,1409,1431,1412,266,426,500,990,1,1,53234000,750,17.40,1.00,03,0.43,81.00,1402.00,2835,20240613,-50.30,1318,20241115,6.90,2835,-50.30,20240613,1318,6.90,20241115,2835,-50.30,20240613,1318,6.90,20241115,4.07,N,289080,500,266 억,,0,N,N,0,N,00,N +20241129,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,-13,5,-0.91,309929145,221530,255.32,1414,1425,1397,1849,997,1423,1399.04,0.00,0,-10647,1447,1435,1428,1416,1409,1431,1412,266,426,500,990,1,1,53234000,751,17.41,1.01,03,0.42,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.07,N,289080,500,266 억,,0,N,N,0,N,00,N +20241129,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,-11,5,-0.77,307397658,219733,253.25,1414,1425,1397,1849,997,1423,1398.96,0.00,0,-10292,1447,1435,1428,1416,1409,1431,1412,266,426,500,990,1,1,53234000,752,17.43,1.01,03,0.41,81.00,1402.00,2835,20240613,-50.19,1318,20241115,7.13,2835,-50.19,20240613,1318,7.13,20241115,2835,-50.19,20240613,1318,7.13,20241115,4.07,N,289080,500,266 억,,0,N,N,0,N,00,N +20241129,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1407,-16,5,-1.12,302201063,216041,249.00,1414,1425,1397,1849,997,1423,1398.81,0.00,0,-11479,1447,1435,1428,1416,1409,1431,1412,266,426,500,990,1,1,53234000,749,17.37,1.00,03,0.41,81.00,1402.00,2835,20240613,-50.37,1318,20241115,6.75,2835,-50.37,20240613,1318,6.75,20241115,2835,-50.37,20240613,1318,6.75,20241115,4.07,N,289080,500,266 억,,0,N,N,0,N,00,N +20241129,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1401,-22,5,-1.55,296642119,212095,244.45,1414,1425,1397,1849,997,1423,1398.63,0.00,0,-11734,1447,1435,1428,1416,1409,1431,1412,266,426,500,990,1,1,53234000,746,17.30,1.00,03,0.40,81.00,1402.00,2835,20240613,-50.58,1318,20241115,6.30,2835,-50.58,20240613,1318,6.30,20241115,2835,-50.58,20240613,1318,6.30,20241115,4.07,N,289080,500,266 억,,0,N,N,0,N,00,N +20241129,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1408,-15,5,-1.05,10356168,7340,8.46,1414,1425,1405,1849,997,1423,1410.92,0.00,0,-2950,1447,1435,1428,1416,1409,1431,1412,266,426,500,990,1,1,53234000,750,17.38,1.00,03,0.01,81.00,1402.00,2835,20240613,-50.34,1318,20241115,6.83,2835,-50.34,20240613,1318,6.83,20241115,2835,-50.34,20240613,1318,6.83,20241115,4.07,N,289080,500,266 억,,0,N,N,0,N,00,N 20241128,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1423,-17,5,-1.18,110241790,77245,77.30,1440,1440,1421,1872,1008,1440,1427.17,0.00,0,-7844,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,758,17.57,1.01,03,0.15,81.00,1402.00,2835,20240613,-49.81,1318,20241115,7.97,2835,-49.81,20240613,1318,7.97,20241115,2835,-49.81,20240613,1318,7.97,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N 20241128,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1425,-15,5,-1.04,105830772,74147,74.20,1440,1440,1421,1872,1008,1440,1427.31,0.00,0,-5976,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,759,17.59,1.02,03,0.14,81.00,1402.00,2835,20240613,-49.74,1318,20241115,8.12,2835,-49.74,20240613,1318,8.12,20241115,2835,-49.74,20240613,1318,8.12,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N 20241128,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1425,-15,5,-1.04,94863246,66447,66.50,1440,1440,1421,1872,1008,1440,1427.65,0.00,0,-4376,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,759,17.59,1.02,03,0.12,81.00,1402.00,2835,20240613,-49.74,1318,20241115,8.12,2835,-49.74,20240613,1318,8.12,20241115,2835,-49.74,20240613,1318,8.12,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20241101.csv b/289170/price/prices-20241101.csv index 08cf5f888da6..dc96832fb5b1 100644 --- a/289170/price/prices-20241101.csv +++ b/289170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161210,57,100.00,KONEX,,,N,N,N,N, ,N,6570,690,2,11.73,2661310,512,1969.23,6740,6740,5180,6760,5000,5880,5197.87,0.00,0,0,7060,6470,5600,5010,4140,6035,4575,18,880,500,3520,10,1,3511509,231,-38.20,7.33,12,0.01,-172.00,896.00,8350,20241025,-21.32,2610,20240621,151.72,8350,-21.32,20241025,2610,151.72,20240621,8350,-21.32,20241025,2610,151.72,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241129,151225,57,100.00,KONEX,,,N,N,N,N, ,N,6570,690,2,11.73,2661310,512,1969.23,6740,6740,5180,6760,5000,5880,5197.87,0.00,0,0,7060,6470,5600,5010,4140,6035,4575,18,880,500,3520,10,1,3511509,231,-38.20,7.33,12,0.01,-172.00,896.00,8350,20241025,-21.32,2610,20240621,151.72,8350,-21.32,20241025,2610,151.72,20240621,8350,-21.32,20241025,2610,151.72,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241129,141228,57,100.00,KONEX,,,N,N,N,N, ,N,6570,690,2,11.73,2661310,512,1969.23,6740,6740,5180,6760,5000,5880,5197.87,0.00,0,0,7060,6470,5600,5010,4140,6035,4575,18,880,500,3520,10,1,3511509,231,-38.20,7.33,12,0.01,-172.00,896.00,8350,20241025,-21.32,2610,20240621,151.72,8350,-21.32,20241025,2610,151.72,20240621,8350,-21.32,20241025,2610,151.72,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241129,131222,57,100.00,KONEX,,,N,N,N,N, ,N,6570,690,2,11.73,2661310,512,1969.23,6740,6740,5180,6760,5000,5880,5197.87,0.00,0,0,7060,6470,5600,5010,4140,6035,4575,18,880,500,3520,10,1,3511509,231,-38.20,7.33,12,0.01,-172.00,896.00,8350,20241025,-21.32,2610,20240621,151.72,8350,-21.32,20241025,2610,151.72,20240621,8350,-21.32,20241025,2610,151.72,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241129,121225,57,100.00,KONEX,,,N,N,N,N, ,N,6740,860,2,14.63,6740,1,3.85,6740,6740,6740,6760,5000,5880,6740.00,0.00,0,0,7060,6470,5600,5010,4140,6035,4575,18,880,500,3520,10,1,3511509,237,-39.19,7.52,12,0.00,-172.00,896.00,8350,20241025,-19.28,2610,20240621,158.24,8350,-19.28,20241025,2610,158.24,20240621,8350,-19.28,20241025,2610,158.24,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241129,111227,57,100.00,KONEX,,,N,N,N,N, ,N,6740,860,2,14.63,6740,1,3.85,6740,6740,6740,6760,5000,5880,6740.00,0.00,0,0,7060,6470,5600,5010,4140,6035,4575,18,880,500,3520,10,1,3511509,237,-39.19,7.52,12,0.00,-172.00,896.00,8350,20241025,-19.28,2610,20240621,158.24,8350,-19.28,20241025,2610,158.24,20240621,8350,-19.28,20241025,2610,158.24,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241129,101219,57,100.00,KONEX,,,N,N,N,N, ,N,6740,860,2,14.63,6740,1,3.85,6740,6740,6740,6760,5000,5880,6740.00,0.00,0,0,7060,6470,5600,5010,4140,6035,4575,18,880,500,3520,10,1,3511509,237,-39.19,7.52,12,0.00,-172.00,896.00,8350,20241025,-19.28,2610,20240621,158.24,8350,-19.28,20241025,2610,158.24,20240621,8350,-19.28,20241025,2610,158.24,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241129,091224,57,100.00,KONEX,,,N,N,N,N, ,N,6740,860,2,14.63,6740,1,3.85,6740,6740,6740,6760,5000,5880,6740.00,0.00,0,0,7060,6470,5600,5010,4140,6035,4575,18,880,500,3520,10,1,3511509,237,-39.19,7.52,12,0.00,-172.00,896.00,8350,20241025,-19.28,2610,20240621,158.24,8350,-19.28,20241025,2610,158.24,20240621,8350,-19.28,20241025,2610,158.24,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241128,161207,57,100.00,KONEX,,,N,N,N,N, ,N,5880,470,2,8.69,148715,26,10.12,6190,6190,4730,6220,4600,5410,5719.81,0.00,0,0,7370,6390,5810,4830,4250,6100,4540,18,810,500,3240,10,1,3511509,206,-34.19,6.56,12,0.00,-172.00,896.00,8350,20241025,-29.58,2610,20240621,125.29,8350,-29.58,20241025,2610,125.29,20240621,8350,-29.58,20241025,2610,125.29,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241128,151230,57,100.00,KONEX,,,N,N,N,N, ,N,5880,470,2,8.69,148715,26,10.12,6190,6190,4730,6220,4600,5410,5719.81,0.00,0,0,7370,6390,5810,4830,4250,6100,4540,18,810,500,3240,10,1,3511509,206,-34.19,6.56,12,0.00,-172.00,896.00,8350,20241025,-29.58,2610,20240621,125.29,8350,-29.58,20241025,2610,125.29,20240621,8350,-29.58,20241025,2610,125.29,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241128,141227,57,100.00,KONEX,,,N,N,N,N, ,N,5880,470,2,8.69,148715,26,10.12,6190,6190,4730,6220,4600,5410,5719.81,0.00,0,0,7370,6390,5810,4830,4250,6100,4540,18,810,500,3240,10,1,3511509,206,-34.19,6.56,12,0.00,-172.00,896.00,8350,20241025,-29.58,2610,20240621,125.29,8350,-29.58,20241025,2610,125.29,20240621,8350,-29.58,20241025,2610,125.29,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20241101.csv b/289220/price/prices-20241101.csv index 86db75bb1271..9b470d76724a 100644 --- a/289220/price/prices-20241101.csv +++ b/289220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161210,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6300,30,2,0.48,1029861820,162258,55.31,6250,6680,6020,8150,4390,6270,6347.12,0.75,0,-18687,7150,6710,6470,6030,5790,6590,5910,111,1880,500,4380,10,1,22121745,1394,-5.67,1.46,12,0.73,-1112.00,4312.00,17330,20240110,-63.65,5350,20241115,17.76,17330,-63.65,20240110,5350,17.76,20241115,17330,-63.65,20240110,5350,17.76,20241115,0.98,N,289220,500,110 억,,166002,N,N,411,N,00,N +20241129,151226,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6320,50,2,0.80,1012949120,159574,54.40,6250,6680,6020,8150,4390,6270,6347.83,0.75,0,-18546,7150,6710,6470,6030,5790,6590,5910,111,1880,500,4380,10,1,22121745,1398,-5.68,1.47,12,0.72,-1112.00,4312.00,17330,20240110,-63.53,5350,20241115,18.13,17330,-63.53,20240110,5350,18.13,20241115,17330,-63.53,20240110,5350,18.13,20241115,0.98,N,289220,500,110 억,,166002,N,N,90,N,00,N +20241129,141228,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6410,140,2,2.23,856431500,134851,45.97,6250,6680,6020,8150,4390,6270,6350.95,0.75,0,-14043,7150,6710,6470,6030,5790,6590,5910,111,1880,500,4380,10,1,22121745,1418,-5.76,1.49,12,0.61,-1112.00,4312.00,17330,20240110,-63.01,5350,20241115,19.81,17330,-63.01,20240110,5350,19.81,20241115,17330,-63.01,20240110,5350,19.81,20241115,0.98,N,289220,500,110 억,,166002,N,N,90,N,00,N +20241129,131223,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6210,-60,5,-0.96,237825050,38892,13.26,6250,6340,6020,8150,4390,6270,6115.01,0.75,0,6039,7150,6710,6470,6030,5790,6590,5910,111,1880,500,4380,10,1,22121745,1374,-5.58,1.44,12,0.18,-1112.00,4312.00,17330,20240110,-64.17,5350,20241115,16.07,17330,-64.17,20240110,5350,16.07,20241115,17330,-64.17,20240110,5350,16.07,20241115,0.98,N,289220,500,110 억,,166002,N,N,90,N,00,N +20241129,121226,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6200,-70,5,-1.12,224050780,36665,12.50,6250,6340,6020,8150,4390,6270,6110.75,0.75,0,6566,7150,6710,6470,6030,5790,6590,5910,111,1880,500,4380,10,1,22121745,1372,-5.58,1.44,12,0.17,-1112.00,4312.00,17330,20240110,-64.22,5350,20241115,15.89,17330,-64.22,20240110,5350,15.89,20241115,17330,-64.22,20240110,5350,15.89,20241115,0.98,N,289220,500,110 억,,166002,N,N,90,N,00,N +20241129,111227,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6120,-150,5,-2.39,196525030,32181,10.97,6250,6340,6020,8150,4390,6270,6106.87,0.75,0,5025,7150,6710,6470,6030,5790,6590,5910,111,1880,500,4380,10,1,22121745,1354,-5.50,1.42,12,0.15,-1112.00,4312.00,17330,20240110,-64.69,5350,20241115,14.39,17330,-64.69,20240110,5350,14.39,20241115,17330,-64.69,20240110,5350,14.39,20241115,0.98,N,289220,500,110 억,,166002,N,N,90,N,00,N +20241129,101219,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6120,-150,5,-2.39,150072810,24543,8.37,6250,6340,6020,8150,4390,6270,6114.69,0.75,0,644,7150,6710,6470,6030,5790,6590,5910,111,1880,500,4380,10,1,22121745,1354,-5.50,1.42,12,0.11,-1112.00,4312.00,17330,20240110,-64.69,5350,20241115,14.39,17330,-64.69,20240110,5350,14.39,20241115,17330,-64.69,20240110,5350,14.39,20241115,0.98,N,289220,500,110 억,,166002,N,N,90,N,00,N +20241129,091224,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6120,-150,5,-2.39,51600540,8341,2.84,6250,6340,6120,8150,4390,6270,6186.37,0.75,0,-1824,7150,6710,6470,6030,5790,6590,5910,111,1880,500,4380,10,1,22121745,1354,-5.50,1.42,12,0.04,-1112.00,4312.00,17330,20240110,-64.69,5350,20241115,14.39,17330,-64.69,20240110,5350,14.39,20241115,17330,-64.69,20240110,5350,14.39,20241115,0.98,N,289220,500,110 억,,166002,N,N,90,N,00,N 20241128,161207,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6270,-50,5,-0.79,1901475530,292877,442.70,6500,6910,6230,8210,4430,6320,6492.43,0.93,0,-42061,6526,6422,6266,6162,6006,6475,6215,111,1890,500,4420,10,1,22121745,1387,-5.64,1.45,12,1.32,-1112.00,4312.00,17330,20240110,-63.82,5350,20241115,17.20,17330,-63.82,20240110,5350,17.20,20241115,17330,-63.82,20240110,5350,17.20,20241115,0.98,N,289220,500,110 억,,206636,N,N,85,N,00,N 20241128,151231,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6310,-10,5,-0.16,1847703670,284329,429.78,6500,6910,6230,8210,4430,6320,6498.47,0.93,0,-41944,6526,6422,6266,6162,6006,6475,6215,111,1890,500,4420,10,1,22121745,1396,-5.67,1.46,12,1.29,-1112.00,4312.00,17330,20240110,-63.59,5350,20241115,17.94,17330,-63.59,20240110,5350,17.94,20241115,17330,-63.59,20240110,5350,17.94,20241115,0.98,N,289220,500,110 억,,206636,N,N,59,N,00,N 20241128,141227,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6350,30,2,0.47,1783106490,274114,414.34,6500,6910,6230,8210,4430,6320,6504.98,0.93,0,-41696,6526,6422,6266,6162,6006,6475,6215,111,1890,500,4420,10,1,22121745,1405,-5.71,1.47,12,1.24,-1112.00,4312.00,17330,20240110,-63.36,5350,20241115,18.69,17330,-63.36,20240110,5350,18.69,20241115,17330,-63.36,20240110,5350,18.69,20241115,0.98,N,289220,500,110 억,,206636,N,N,59,N,00,N diff --git a/289860/price/prices-20241101.csv b/289860/price/prices-20241101.csv index f4ae4a4e3a8c..2847d856895f 100644 --- a/289860/price/prices-20241101.csv +++ b/289860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161210,57,100.00,KONEX,,,N,N,N,N, ,N,6700,200,2,3.08,28656960,4358,90.62,6500,6700,6410,7470,5530,6500,6575.71,0.00,0,0,6513,6506,6493,6486,6473,6510,6490,87,970,500,4420,10,1,17329579,1161,104.69,17.14,12,0.03,64.00,391.00,9300,20240307,-27.96,3850,20231129,74.03,9300,-27.96,20240307,5610,19.43,20240130,9300,-27.96,20240307,3850,74.03,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241129,151226,57,100.00,KONEX,,,N,N,N,N, ,N,6690,190,2,2.92,27659150,4209,87.52,6500,6700,6410,7470,5530,6500,6571.43,0.00,0,0,6513,6506,6493,6486,6473,6510,6490,87,970,500,4420,10,1,17329579,1159,104.53,17.11,12,0.02,64.00,391.00,9300,20240307,-28.06,3850,20231129,73.77,9300,-28.06,20240307,5610,19.25,20240130,9300,-28.06,20240307,3850,73.77,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241129,141228,57,100.00,KONEX,,,N,N,N,N, ,N,6600,100,2,1.54,23855460,3633,75.55,6500,6700,6410,7470,5530,6500,6566.33,0.00,0,0,6513,6506,6493,6486,6473,6510,6490,87,970,500,4420,10,1,17329579,1144,103.12,16.88,12,0.02,64.00,391.00,9300,20240307,-29.03,3850,20231129,71.43,9300,-29.03,20240307,5610,17.65,20240130,9300,-29.03,20240307,3850,71.43,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241129,131223,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,17898660,2732,56.81,6500,6700,6410,7470,5530,6500,6551.49,0.00,0,0,6513,6506,6493,6486,6473,6510,6490,87,970,500,4420,10,1,17329579,1126,101.56,16.62,12,0.02,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241129,121226,57,100.00,KONEX,,,N,N,N,N, ,N,6650,150,2,2.31,14507510,2211,45.98,6500,6700,6410,7470,5530,6500,6561.52,0.00,0,0,6513,6506,6493,6486,6473,6510,6490,87,970,500,4420,10,1,17329579,1152,103.91,17.01,12,0.01,64.00,391.00,9300,20240307,-28.49,3850,20231129,72.73,9300,-28.49,20240307,5610,18.54,20240130,9300,-28.49,20240307,3850,72.73,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241129,111228,57,100.00,KONEX,,,N,N,N,N, ,N,6650,150,2,2.31,12714010,1941,40.36,6500,6700,6410,7470,5530,6500,6550.24,0.00,0,0,6513,6506,6493,6486,6473,6510,6490,87,970,500,4420,10,1,17329579,1152,103.91,17.01,12,0.01,64.00,391.00,9300,20240307,-28.49,3850,20231129,72.73,9300,-28.49,20240307,5610,18.54,20240130,9300,-28.49,20240307,3850,72.73,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241129,101220,57,100.00,KONEX,,,N,N,N,N, ,N,6410,-90,5,-1.38,5004000,772,16.05,6500,6500,6410,7470,5530,6500,6481.87,0.00,0,0,6513,6506,6493,6486,6473,6510,6490,87,970,500,4420,10,1,17329579,1111,100.16,16.39,12,0.00,64.00,391.00,9300,20240307,-31.08,3850,20231129,66.49,9300,-31.08,20240307,5610,14.26,20240130,9300,-31.08,20240307,3850,66.49,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241129,091224,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,0,0,0.00,0,0,0,7470,5530,6500,0.00,0.00,0,0,6513,6506,6493,6486,6473,6510,6490,87,970,500,4420,10,1,17329579,1126,101.56,16.62,12,0.00,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241128,161207,57,100.00,KONEX,,,N,N,N,N, ,N,6500,10,2,0.15,31244570,4809,367.10,6490,6500,6480,7460,5520,6490,6497.10,0.00,0,0,6696,6592,6396,6292,6096,6495,6195,87,970,500,4410,10,1,17329579,1126,101.56,16.62,12,0.03,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241128,151231,57,100.00,KONEX,,,N,N,N,N, ,N,6500,10,2,0.15,31244570,4809,367.10,6490,6500,6480,7460,5520,6490,6497.10,0.00,0,0,6696,6592,6396,6292,6096,6495,6195,87,970,500,4410,10,1,17329579,1126,101.56,16.62,12,0.03,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241128,141227,57,100.00,KONEX,,,N,N,N,N, ,N,6490,0,3,0.00,26325140,4051,309.24,6490,6500,6480,7460,5520,6490,6498.43,0.00,0,0,6696,6592,6396,6292,6096,6495,6195,87,970,500,4410,10,1,17329579,1125,101.41,16.60,12,0.02,64.00,391.00,9300,20240307,-30.22,3850,20231129,68.57,9300,-30.22,20240307,5610,15.69,20240130,9300,-30.22,20240307,3850,68.57,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20241101.csv b/289930/price/prices-20241101.csv index 4efd50e80565..82833cfa59d8 100644 --- a/289930/price/prices-20241101.csv +++ b/289930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,160,2,1.83,35873094820,3841886,279.98,8730,9880,8660,11370,6130,8750,9337.87,0.24,0,-6580,9656,9202,8816,8362,7976,9430,8590,62,2620,500,6120,10,1,12454593,1110,-6.04,5.76,12,30.85,-1474.00,1547.00,18500,20241025,-51.84,7580,20241122,17.55,18500,-51.84,20241025,7580,17.55,20241122,18500,-51.84,20241025,7580,17.55,20241122,0.01,N,289930,500,62 억,,29697,N,N,0,N,00,N +20241129,151227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8920,170,2,1.94,35322227000,3779993,275.47,8730,9880,8660,11370,6130,8750,9344.76,0.24,0,-7006,9656,9202,8816,8362,7976,9430,8590,62,2620,500,6120,10,1,12454593,1111,-6.05,5.77,12,30.35,-1474.00,1547.00,18500,20241025,-51.78,7580,20241122,17.68,18500,-51.78,20241025,7580,17.68,20241122,18500,-51.78,20241025,7580,17.68,20241122,0.01,N,289930,500,62 억,,29697,N,N,0,N,00,N +20241129,141229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,160,2,1.83,34081279220,3640721,265.32,8730,9880,8660,11370,6130,8750,9361.39,0.24,0,4238,9656,9202,8816,8362,7976,9430,8590,62,2620,500,6120,10,1,12454593,1110,-6.04,5.76,12,29.23,-1474.00,1547.00,18500,20241025,-51.84,7580,20241122,17.55,18500,-51.84,20241025,7580,17.55,20241122,18500,-51.84,20241025,7580,17.55,20241122,0.01,N,289930,500,62 억,,29697,N,N,0,N,00,N +20241129,131223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8860,110,2,1.26,32940352950,3511627,255.91,8730,9880,8660,11370,6130,8750,9380.64,0.24,0,-9824,9656,9202,8816,8362,7976,9430,8590,62,2620,500,6120,10,1,12454593,1103,-6.01,5.73,12,28.20,-1474.00,1547.00,18500,20241025,-52.11,7580,20241122,16.89,18500,-52.11,20241025,7580,16.89,20241122,18500,-52.11,20241025,7580,16.89,20241122,0.01,N,289930,500,62 억,,29697,N,N,0,N,00,N +20241129,121226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9710,960,2,10.97,24753144210,2620337,190.96,8730,9880,8660,11370,6130,8750,9446.96,0.24,0,-24790,9656,9202,8816,8362,7976,9430,8590,62,2620,500,6120,10,1,12454593,1209,-6.59,6.28,12,21.04,-1474.00,1547.00,18500,20241025,-47.51,7580,20241122,28.10,18500,-47.51,20241025,7580,28.10,20241122,18500,-47.51,20241025,7580,28.10,20241122,0.01,N,289930,500,62 억,,29697,N,N,0,N,00,N +20241129,111228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9050,300,2,3.43,5213479190,585062,42.64,8730,9180,8660,11370,6130,8750,8911.41,0.24,0,-19751,9656,9202,8816,8362,7976,9430,8590,62,2620,500,6120,10,1,12454593,1127,-6.14,5.85,12,4.70,-1474.00,1547.00,18500,20241025,-51.08,7580,20241122,19.39,18500,-51.08,20241025,7580,19.39,20241122,18500,-51.08,20241025,7580,19.39,20241122,0.01,N,289930,500,62 억,,29697,N,N,0,N,00,N +20241129,101220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8760,10,2,0.11,2688488850,304096,22.16,8730,9020,8660,11370,6130,8750,8841.38,0.24,0,-9746,9656,9202,8816,8362,7976,9430,8590,62,2620,500,6120,10,1,12454593,1091,-5.94,5.66,12,2.44,-1474.00,1547.00,18500,20241025,-52.65,7580,20241122,15.57,18500,-52.65,20241025,7580,15.57,20241122,18500,-52.65,20241025,7580,15.57,20241122,0.01,N,289930,500,62 억,,29697,N,N,0,N,00,N +20241129,091225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,160,2,1.83,897440570,101797,7.42,8730,8940,8660,11370,6130,8750,8816.99,0.24,0,-15615,9656,9202,8816,8362,7976,9430,8590,62,2620,500,6120,10,1,12454593,1110,-6.04,5.76,12,0.82,-1474.00,1547.00,18500,20241025,-51.84,7580,20241122,17.55,18500,-51.84,20241025,7580,17.55,20241122,18500,-51.84,20241025,7580,17.55,20241122,0.01,N,289930,500,62 억,,29697,N,N,0,N,00,N 20241128,161207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8750,160,2,1.86,12035333410,1362552,123.72,8610,9270,8430,11160,6020,8590,8833.01,0.47,0,-29616,9290,8940,8510,8160,7730,9115,8335,62,2570,500,6010,10,1,12454593,1090,-5.94,5.66,12,10.94,-1474.00,1547.00,18500,20241025,-52.70,7580,20241122,15.44,18500,-52.70,20241025,7580,15.44,20241122,18500,-52.70,20241025,7580,15.44,20241122,0.00,N,289930,500,62 억,,59057,N,N,0,N,00,N 20241128,151231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8690,100,2,1.16,11779149680,1333214,121.06,8610,9270,8430,11160,6020,8590,8835.19,0.47,0,-32540,9290,8940,8510,8160,7730,9115,8335,62,2570,500,6010,10,1,12454593,1082,-5.90,5.62,12,10.70,-1474.00,1547.00,18500,20241025,-53.03,7580,20241122,14.64,18500,-53.03,20241025,7580,14.64,20241122,18500,-53.03,20241025,7580,14.64,20241122,0.00,N,289930,500,62 억,,59057,N,N,0,N,00,N 20241128,141228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8750,160,2,1.86,5204062820,596377,54.15,8610,9000,8430,11160,6020,8590,8726.18,0.47,0,-34823,9290,8940,8510,8160,7730,9115,8335,62,2570,500,6010,10,1,12454593,1090,-5.94,5.66,12,4.79,-1474.00,1547.00,18500,20241025,-52.70,7580,20241122,15.44,18500,-52.70,20241025,7580,15.44,20241122,18500,-52.70,20241025,7580,15.44,20241122,0.00,N,289930,500,62 억,,59057,N,N,0,N,00,N diff --git a/290090/price/prices-20241101.csv b/290090/price/prices-20241101.csv index 7c20f4241a18..76afb6473e78 100644 --- a/290090/price/prices-20241101.csv +++ b/290090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7600,-100,5,-1.30,9677480,1272,67.95,7700,7740,7550,10010,5390,7700,7608.08,0.12,0,-8,7880,7790,7680,7590,7480,7735,7535,37,2310,500,5390,10,1,7432268,565,18.86,0.77,12,0.02,403.00,9896.00,13910,20231128,-45.36,7050,20240806,7.80,13380,-43.20,20240110,7050,7.80,20240806,13760,-44.77,20231129,7050,7.80,20240806,0.41,N,290090,500,37 억,,8896,N,N,0,N,00,N +20241129,151227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7670,-30,5,-0.39,8218270,1080,57.69,7700,7740,7550,10010,5390,7700,7609.51,0.12,0,134,7880,7790,7680,7590,7480,7735,7535,37,2310,500,5390,10,1,7432268,570,19.03,0.78,12,0.01,403.00,9896.00,13910,20231128,-44.86,7050,20240806,8.79,13380,-42.68,20240110,7050,8.79,20240806,13760,-44.26,20231129,7050,8.79,20240806,0.41,N,290090,500,37 억,,8896,N,N,0,N,00,N +20241129,141229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7560,-140,5,-1.82,7972940,1048,55.98,7700,7740,7550,10010,5390,7700,7607.77,0.12,0,134,7880,7790,7680,7590,7480,7735,7535,37,2310,500,5390,10,1,7432268,562,18.76,0.76,12,0.01,403.00,9896.00,13910,20231128,-45.65,7050,20240806,7.23,13380,-43.50,20240110,7050,7.23,20240806,13760,-45.06,20231129,7050,7.23,20240806,0.41,N,290090,500,37 억,,8896,N,N,0,N,00,N +20241129,131224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7600,-100,5,-1.30,5858060,770,41.13,7700,7740,7550,10010,5390,7700,7607.87,0.12,0,164,7880,7790,7680,7590,7480,7735,7535,37,2310,500,5390,10,1,7432268,565,18.86,0.77,12,0.01,403.00,9896.00,13910,20231128,-45.36,7050,20240806,7.80,13380,-43.20,20240110,7050,7.80,20240806,13760,-44.77,20231129,7050,7.80,20240806,0.41,N,290090,500,37 억,,8896,N,N,0,N,00,N +20241129,121226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7710,10,2,0.13,2611990,343,18.32,7700,7740,7550,10010,5390,7700,7615.13,0.12,0,-8,7880,7790,7680,7590,7480,7735,7535,37,2310,500,5390,10,1,7432268,573,19.13,0.78,12,0.00,403.00,9896.00,13910,20231128,-44.57,7050,20240806,9.36,13380,-42.38,20240110,7050,9.36,20240806,13760,-43.97,20231129,7050,9.36,20240806,0.41,N,290090,500,37 억,,8896,N,N,0,N,00,N +20241129,111228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7730,30,2,0.39,2481030,326,17.41,7700,7740,7550,10010,5390,7700,7610.52,0.12,0,-9,7880,7790,7680,7590,7480,7735,7535,37,2310,500,5390,10,1,7432268,575,19.18,0.78,12,0.00,403.00,9896.00,13910,20231128,-44.43,7050,20240806,9.65,13380,-42.23,20240110,7050,9.65,20240806,13760,-43.82,20231129,7050,9.65,20240806,0.41,N,290090,500,37 억,,8896,N,N,0,N,00,N +20241129,101220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7730,30,2,0.39,2481030,326,17.41,7700,7740,7550,10010,5390,7700,7610.52,0.12,0,-9,7880,7790,7680,7590,7480,7735,7535,37,2310,500,5390,10,1,7432268,575,19.18,0.78,12,0.00,403.00,9896.00,13910,20231128,-44.43,7050,20240806,9.65,13380,-42.23,20240110,7050,9.65,20240806,13760,-43.82,20231129,7050,9.65,20240806,0.41,N,290090,500,37 억,,8896,N,N,0,N,00,N +20241129,091225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7630,-70,5,-0.91,92030,12,0.64,7700,7700,7550,10010,5390,7700,7669.17,0.12,0,-9,7880,7790,7680,7590,7480,7735,7535,37,2310,500,5390,10,1,7432268,567,18.93,0.77,12,0.00,403.00,9896.00,13910,20231128,-45.15,7050,20240806,8.23,13380,-42.97,20240110,7050,8.23,20240806,13760,-44.55,20231129,7050,8.23,20240806,0.41,N,290090,500,37 억,,8896,N,N,0,N,00,N 20241128,161208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7700,-40,5,-0.52,14268570,1872,115.91,7770,7770,7570,10060,5420,7740,7622.10,0.12,0,-21,7926,7832,7786,7692,7646,7810,7670,37,2320,500,5410,10,1,7432268,572,19.11,0.78,12,0.03,403.00,9896.00,13910,20231128,-44.64,7050,20240806,9.22,13380,-42.45,20240110,7050,9.22,20240806,13910,-44.64,20231128,7050,9.22,20240806,0.42,N,290090,500,37 억,,8918,N,N,0,N,00,N 20241128,151232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7570,-170,5,-2.20,13193200,1731,107.18,7770,7770,7570,10060,5420,7740,7621.72,0.12,0,63,7926,7832,7786,7692,7646,7810,7670,37,2320,500,5410,10,1,7432268,563,18.78,0.76,12,0.02,403.00,9896.00,13910,20231128,-45.58,7050,20240806,7.38,13380,-43.42,20240110,7050,7.38,20240806,13910,-45.58,20231128,7050,7.38,20240806,0.42,N,290090,500,37 억,,8918,N,N,0,N,00,N 20241128,141228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7590,-150,5,-1.94,11389130,1493,92.45,7770,7770,7590,10060,5420,7740,7628.35,0.12,0,138,7926,7832,7786,7692,7646,7810,7670,37,2320,500,5410,10,1,7432268,564,18.83,0.77,12,0.02,403.00,9896.00,13910,20231128,-45.43,7050,20240806,7.66,13380,-43.27,20240110,7050,7.66,20240806,13910,-45.43,20231128,7050,7.66,20240806,0.42,N,290090,500,37 억,,8918,N,N,0,N,00,N diff --git a/290120/price/prices-20241101.csv b/290120/price/prices-20241101.csv index 6a461d4cd2c8..681e597f6398 100644 --- a/290120/price/prices-20241101.csv +++ b/290120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161211,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2425,-25,5,-1.02,17479395,7233,125.59,2460,2460,2400,3185,1715,2450,2416.62,0.31,0,-97,2470,2460,2440,2430,2410,2465,2435,78,735,500,1470,5,1,15515138,376,-4.19,0.45,12,0.05,-579.00,5438.00,5450,20231204,-55.50,2400,20241129,1.04,4080,-40.56,20240103,2400,1.04,20241129,5450,-55.50,20231204,2400,1.04,20241129,0.00,N,290120,500,77 억,,48503,N,N,0,N,00,N +20241129,151227,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2425,-25,5,-1.02,15986895,6619,114.93,2460,2460,2400,3185,1715,2450,2415.30,0.31,0,-91,2470,2460,2440,2430,2410,2465,2435,78,735,500,1470,5,1,15515138,376,-4.19,0.45,12,0.04,-579.00,5438.00,5450,20231204,-55.50,2400,20241129,1.04,4080,-40.56,20240103,2400,1.04,20241129,5450,-55.50,20231204,2400,1.04,20241129,0.00,N,290120,500,77 억,,48503,N,N,0,N,00,N +20241129,141229,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2410,-40,5,-1.63,4913635,2036,35.35,2460,2460,2400,3185,1715,2450,2413.38,0.31,0,-14,2470,2460,2440,2430,2410,2465,2435,78,735,500,1470,5,1,15515138,374,-4.16,0.44,12,0.01,-579.00,5438.00,5450,20231204,-55.78,2400,20241129,0.42,4080,-40.93,20240103,2400,0.42,20241129,5450,-55.78,20231204,2400,0.42,20241129,0.00,N,290120,500,77 억,,48503,N,N,0,N,00,N +20241129,131224,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2425,-25,5,-1.02,4375975,1813,31.48,2460,2460,2400,3185,1715,2450,2413.67,0.31,0,0,2470,2460,2440,2430,2410,2465,2435,78,735,500,1470,5,1,15515138,376,-4.19,0.45,12,0.01,-579.00,5438.00,5450,20231204,-55.50,2400,20241129,1.04,4080,-40.56,20240103,2400,1.04,20241129,5450,-55.50,20231204,2400,1.04,20241129,0.00,N,290120,500,77 억,,48503,N,N,0,N,00,N +20241129,121227,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2440,-10,5,-0.41,4359040,1806,31.36,2460,2460,2400,3185,1715,2450,2413.64,0.31,0,0,2470,2460,2440,2430,2410,2465,2435,78,735,500,1470,5,1,15515138,379,-4.21,0.45,12,0.01,-579.00,5438.00,5450,20231204,-55.23,2400,20241129,1.67,4080,-40.20,20240103,2400,1.67,20241129,5450,-55.23,20231204,2400,1.67,20241129,0.00,N,290120,500,77 억,,48503,N,N,0,N,00,N +20241129,111229,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-30,5,-1.22,1617560,666,11.56,2460,2460,2420,3185,1715,2450,2428.77,0.31,0,0,2470,2460,2440,2430,2410,2465,2435,78,735,500,1470,5,1,15515138,375,-4.18,0.45,12,0.00,-579.00,5438.00,5450,20231204,-55.60,2400,20241125,0.83,4080,-40.69,20240103,2400,0.83,20241125,5450,-55.60,20231204,2400,0.83,20241125,0.00,N,290120,500,77 억,,48503,N,N,0,N,00,N +20241129,101221,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-10,5,-0.41,255460,104,1.81,2460,2460,2430,3185,1715,2450,2456.35,0.31,0,0,2470,2460,2440,2430,2410,2465,2435,78,735,500,1470,5,1,15515138,379,-4.21,0.45,12,0.00,-579.00,5438.00,5450,20231204,-55.23,2400,20241125,1.67,4080,-40.20,20240103,2400,1.67,20241125,5450,-55.23,20231204,2400,1.67,20241125,0.00,N,290120,500,77 억,,48503,N,N,0,N,00,N +20241129,091225,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,10,2,0.41,218940,89,1.55,2460,2460,2460,3185,1715,2450,2460.00,0.31,0,0,2470,2460,2440,2430,2410,2465,2435,78,735,500,1470,5,1,15515138,382,-4.25,0.45,12,0.00,-579.00,5438.00,5450,20231204,-54.86,2400,20241125,2.50,4080,-39.71,20240103,2400,2.50,20241125,5450,-54.86,20231204,2400,2.50,20241125,0.00,N,290120,500,77 억,,48503,N,N,0,N,00,N 20241128,161208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,5,2,0.20,14017165,5759,33.76,2445,2450,2420,3175,1715,2445,2433.87,0.31,0,-94,2508,2476,2453,2421,2398,2465,2410,78,730,500,1460,5,1,15515138,380,-4.23,0.45,12,0.04,-579.00,5438.00,5450,20231204,-55.05,2400,20241125,2.08,4080,-39.95,20240103,2400,2.08,20241125,5450,-55.05,20231204,2400,2.08,20241125,0.00,N,290120,500,77 억,,48601,N,N,0,N,00,N 20241128,151232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,0,3,0.00,13103315,5386,31.58,2445,2445,2420,3175,1715,2445,2432.85,0.31,0,-94,2508,2476,2453,2421,2398,2465,2410,78,730,500,1460,5,1,15515138,379,-4.22,0.45,12,0.03,-579.00,5438.00,5450,20231204,-55.14,2400,20241125,1.88,4080,-40.07,20240103,2400,1.88,20241125,5450,-55.14,20231204,2400,1.88,20241125,0.00,N,290120,500,77 억,,48601,N,N,0,N,00,N 20241128,141228,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-5,5,-0.20,8091015,3331,19.53,2445,2445,2420,3175,1715,2445,2429.00,0.31,0,-94,2508,2476,2453,2421,2398,2465,2410,78,730,500,1460,5,1,15515138,379,-4.21,0.45,12,0.02,-579.00,5438.00,5450,20231204,-55.23,2400,20241125,1.67,4080,-40.20,20240103,2400,1.67,20241125,5450,-55.23,20231204,2400,1.67,20241125,0.00,N,290120,500,77 억,,48601,N,N,0,N,00,N diff --git a/290270/price/prices-20241101.csv b/290270/price/prices-20241101.csv index 1a83e1437aa4..8e9a63e9d707 100644 --- a/290270/price/prices-20241101.csv +++ b/290270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3520,30,2,0.86,48293265,13838,163.76,3495,3525,3435,4535,2445,3490,3489.90,0.63,0,-683,3566,3527,3501,3462,3436,3515,3450,48,1045,500,2370,5,1,9607672,338,5.02,0.79,12,0.14,701.00,4468.00,4855,20240430,-27.50,3255,20241115,8.14,4855,-27.50,20240430,3255,8.14,20241115,4855,-27.50,20240430,3255,8.14,20241115,0.68,N,290270,500,48 억,,60938,N,N,0,N,00,N +20241129,151227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,10,2,0.29,48258065,13828,163.64,3495,3525,3435,4535,2445,3490,3489.88,0.63,0,-682,3566,3527,3501,3462,3436,3515,3450,48,1045,500,2370,5,1,9607672,336,4.99,0.78,12,0.14,701.00,4468.00,4855,20240430,-27.91,3255,20241115,7.53,4855,-27.91,20240430,3255,7.53,20241115,4855,-27.91,20240430,3255,7.53,20241115,0.68,N,290270,500,48 억,,60938,N,N,0,N,00,N +20241129,141230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3505,15,2,0.43,39816965,11427,135.23,3495,3525,3435,4535,2445,3490,3484.46,0.63,0,34,3566,3527,3501,3462,3436,3515,3450,48,1045,500,2370,5,1,9607672,337,5.00,0.78,12,0.12,701.00,4468.00,4855,20240430,-27.81,3255,20241115,7.68,4855,-27.81,20240430,3255,7.68,20241115,4855,-27.81,20240430,3255,7.68,20241115,0.68,N,290270,500,48 억,,60938,N,N,0,N,00,N +20241129,131224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3515,25,2,0.72,37113115,10657,126.12,3495,3525,3435,4535,2445,3490,3482.51,0.63,0,91,3566,3527,3501,3462,3436,3515,3450,48,1045,500,2370,5,1,9607672,338,5.01,0.79,12,0.11,701.00,4468.00,4855,20240430,-27.60,3255,20241115,7.99,4855,-27.60,20240430,3255,7.99,20241115,4855,-27.60,20240430,3255,7.99,20241115,0.68,N,290270,500,48 억,,60938,N,N,0,N,00,N +20241129,121227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3510,20,2,0.57,34674395,9963,117.91,3495,3525,3435,4535,2445,3490,3480.32,0.63,0,105,3566,3527,3501,3462,3436,3515,3450,48,1045,500,2370,5,1,9607672,337,5.01,0.79,12,0.10,701.00,4468.00,4855,20240430,-27.70,3255,20241115,7.83,4855,-27.70,20240430,3255,7.83,20241115,4855,-27.70,20240430,3255,7.83,20241115,0.68,N,290270,500,48 억,,60938,N,N,0,N,00,N +20241129,111229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3505,15,2,0.43,31668200,9108,107.79,3495,3525,3435,4535,2445,3490,3476.97,0.63,0,192,3566,3527,3501,3462,3436,3515,3450,48,1045,500,2370,5,1,9607672,337,5.00,0.78,12,0.09,701.00,4468.00,4855,20240430,-27.81,3255,20241115,7.68,4855,-27.81,20240430,3255,7.68,20241115,4855,-27.81,20240430,3255,7.68,20241115,0.68,N,290270,500,48 억,,60938,N,N,0,N,00,N +20241129,101221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-10,5,-0.29,11778120,3403,40.27,3495,3505,3435,4535,2445,3490,3461.10,0.63,0,298,3566,3527,3501,3462,3436,3515,3450,48,1045,500,2370,5,1,9607672,334,4.96,0.78,12,0.04,701.00,4468.00,4855,20240430,-28.32,3255,20241115,6.91,4855,-28.32,20240430,3255,6.91,20241115,4855,-28.32,20240430,3255,6.91,20241115,0.68,N,290270,500,48 억,,60938,N,N,0,N,00,N +20241129,091226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,-25,5,-0.72,4128695,1191,14.09,3495,3505,3460,4535,2445,3490,3466.58,0.63,0,395,3566,3527,3501,3462,3436,3515,3450,48,1045,500,2370,5,1,9607672,333,4.94,0.78,12,0.01,701.00,4468.00,4855,20240430,-28.63,3255,20241115,6.45,4855,-28.63,20240430,3255,6.45,20241115,4855,-28.63,20240430,3255,6.45,20241115,0.68,N,290270,500,48 억,,60938,N,N,0,N,00,N 20241128,161208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,20,2,0.58,29705955,8450,67.00,3495,3540,3475,4510,2430,3470,3515.50,0.63,0,503,3530,3500,3480,3450,3430,3490,3440,48,1040,500,2350,5,1,9607672,335,4.98,0.78,12,0.09,701.00,4468.00,4855,20240430,-28.12,3255,20241115,7.22,4855,-28.12,20240430,3255,7.22,20241115,4855,-28.12,20240430,3255,7.22,20241115,0.68,N,290270,500,48 억,,60453,N,N,0,N,00,N 20241128,151232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,20,2,0.58,29618705,8425,66.81,3495,3540,3475,4510,2430,3470,3515.57,0.63,0,510,3530,3500,3480,3450,3430,3490,3440,48,1040,500,2350,5,1,9607672,335,4.98,0.78,12,0.09,701.00,4468.00,4855,20240430,-28.12,3255,20241115,7.22,4855,-28.12,20240430,3255,7.22,20241115,4855,-28.12,20240430,3255,7.22,20241115,0.68,N,290270,500,48 억,,60453,N,N,0,N,00,N 20241128,141229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3515,45,2,1.30,25288570,7186,56.98,3495,3540,3475,4510,2430,3470,3519.14,0.63,0,513,3530,3500,3480,3450,3430,3490,3440,48,1040,500,2350,5,1,9607672,338,5.01,0.79,12,0.07,701.00,4468.00,4855,20240430,-27.60,3255,20241115,7.99,4855,-27.60,20240430,3255,7.99,20241115,4855,-27.60,20240430,3255,7.99,20241115,0.68,N,290270,500,48 억,,60453,N,N,0,N,00,N diff --git a/290380/price/prices-20241101.csv b/290380/price/prices-20241101.csv index f849d9b48fae..64f6c7f2824a 100644 --- a/290380/price/prices-20241101.csv +++ b/290380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161212,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231122,0.00,2300,20231122,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231129,2300,0.00,20231129,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241129,151228,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231122,0.00,2300,20231122,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231129,2300,0.00,20231129,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241129,141230,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231122,0.00,2300,20231122,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231129,2300,0.00,20231129,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241129,131224,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231122,0.00,2300,20231122,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231129,2300,0.00,20231129,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241129,121227,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231122,0.00,2300,20231122,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231129,2300,0.00,20231129,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241129,111229,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231122,0.00,2300,20231122,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231129,2300,0.00,20231129,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241129,101221,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231122,0.00,2300,20231122,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231129,2300,0.00,20231129,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241129,091226,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231122,0.00,2300,20231122,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231129,2300,0.00,20231129,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241128,161209,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241128,151233,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241128,141229,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N diff --git a/290520/price/prices-20241101.csv b/290520/price/prices-20241101.csv index 520c5af804fc..c996ffdce28f 100644 --- a/290520/price/prices-20241101.csv +++ b/290520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-25,5,-1.01,80594810,33600,29.31,2465,2475,2345,3200,1730,2465,2398.66,0.15,0,-1190,2688,2576,2498,2386,2308,2537,2347,80,735,500,1520,5,1,15929362,389,-11.62,0.64,12,0.21,-210.00,3826.00,4990,20240326,-51.10,1982,20240806,23.11,4990,-51.10,20240326,1982,23.11,20240806,4990,-51.10,20240326,1982,23.11,20240806,0.27,N,290520,500,79 억,,24313,N,N,0,N,00,N +20241129,151228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2415,-50,5,-2.03,71536150,29872,26.06,2465,2475,2345,3200,1730,2465,2394.76,0.15,0,-1290,2688,2576,2498,2386,2308,2537,2347,80,735,500,1520,5,1,15929362,385,-11.50,0.63,12,0.19,-210.00,3826.00,4990,20240326,-51.60,1982,20240806,21.85,4990,-51.60,20240326,1982,21.85,20240806,4990,-51.60,20240326,1982,21.85,20240806,0.27,N,290520,500,79 억,,24313,N,N,0,N,00,N +20241129,141230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,-65,5,-2.64,63763170,26645,23.24,2465,2475,2345,3200,1730,2465,2393.06,0.15,0,-962,2688,2576,2498,2386,2308,2537,2347,80,735,500,1520,5,1,15929362,382,-11.43,0.63,12,0.17,-210.00,3826.00,4990,20240326,-51.90,1982,20240806,21.09,4990,-51.90,20240326,1982,21.09,20240806,4990,-51.90,20240326,1982,21.09,20240806,0.27,N,290520,500,79 억,,24313,N,N,0,N,00,N +20241129,131225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,-70,5,-2.84,61063715,25521,22.26,2465,2475,2345,3200,1730,2465,2392.69,0.15,0,-1057,2688,2576,2498,2386,2308,2537,2347,80,735,500,1520,5,1,15929362,382,-11.40,0.63,12,0.16,-210.00,3826.00,4990,20240326,-52.00,1982,20240806,20.84,4990,-52.00,20240326,1982,20.84,20240806,4990,-52.00,20240326,1982,20.84,20240806,0.27,N,290520,500,79 억,,24313,N,N,0,N,00,N +20241129,121228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,-85,5,-3.45,48776230,20368,17.77,2465,2475,2345,3200,1730,2465,2394.75,0.15,0,-1692,2688,2576,2498,2386,2308,2537,2347,80,735,500,1520,5,1,15929362,379,-11.33,0.62,12,0.13,-210.00,3826.00,4990,20240326,-52.30,1982,20240806,20.08,4990,-52.30,20240326,1982,20.08,20240806,4990,-52.30,20240326,1982,20.08,20240806,0.27,N,290520,500,79 억,,24313,N,N,0,N,00,N +20241129,111229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,-65,5,-2.64,28965275,12021,10.49,2465,2475,2370,3200,1730,2465,2409.56,0.15,0,-988,2688,2576,2498,2386,2308,2537,2347,80,735,500,1520,5,1,15929362,382,-11.43,0.63,12,0.08,-210.00,3826.00,4990,20240326,-51.90,1982,20240806,21.09,4990,-51.90,20240326,1982,21.09,20240806,4990,-51.90,20240326,1982,21.09,20240806,0.27,N,290520,500,79 억,,24313,N,N,0,N,00,N +20241129,101222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,-85,5,-3.45,23713045,9815,8.56,2465,2475,2375,3200,1730,2465,2416.00,0.15,0,-823,2688,2576,2498,2386,2308,2537,2347,80,735,500,1520,5,1,15929362,379,-11.33,0.62,12,0.06,-210.00,3826.00,4990,20240326,-52.30,1982,20240806,20.08,4990,-52.30,20240326,1982,20.08,20240806,4990,-52.30,20240326,1982,20.08,20240806,0.27,N,290520,500,79 억,,24313,N,N,0,N,00,N +20241129,091226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2430,-35,5,-1.42,6564955,2670,2.33,2465,2475,2430,3200,1730,2465,2458.78,0.15,0,-1098,2688,2576,2498,2386,2308,2537,2347,80,735,500,1520,5,1,15929362,387,-11.57,0.64,12,0.02,-210.00,3826.00,4990,20240326,-51.30,1982,20240806,22.60,4990,-51.30,20240326,1982,22.60,20240806,4990,-51.30,20240326,1982,22.60,20240806,0.27,N,290520,500,79 억,,24313,N,N,0,N,00,N 20241128,161209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-30,5,-1.20,283980235,114547,8.93,2600,2610,2420,3240,1750,2495,2479.16,0.12,0,5216,3125,2810,2525,2210,1925,2967,2367,80,745,500,1540,5,1,15929362,393,-11.74,0.64,12,0.72,-210.00,3826.00,4990,20240326,-50.60,1982,20240806,24.37,4990,-50.60,20240326,1982,24.37,20240806,4990,-50.60,20240326,1982,24.37,20240806,0.27,N,290520,500,79 억,,19097,N,N,0,N,00,N 20241128,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-55,5,-2.20,279792195,112844,8.80,2600,2610,2420,3240,1750,2495,2479.46,0.12,0,5606,3125,2810,2525,2210,1925,2967,2367,80,745,500,1540,5,1,15929362,389,-11.62,0.64,12,0.71,-210.00,3826.00,4990,20240326,-51.10,1982,20240806,23.11,4990,-51.10,20240326,1982,23.11,20240806,4990,-51.10,20240326,1982,23.11,20240806,0.27,N,290520,500,79 억,,19097,N,N,0,N,00,N 20241128,141229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-55,5,-2.20,262625910,105788,8.25,2600,2610,2420,3240,1750,2495,2482.57,0.12,0,5088,3125,2810,2525,2210,1925,2967,2367,80,745,500,1540,5,1,15929362,389,-11.62,0.64,12,0.66,-210.00,3826.00,4990,20240326,-51.10,1982,20240806,23.11,4990,-51.10,20240326,1982,23.11,20240806,4990,-51.10,20240326,1982,23.11,20240806,0.27,N,290520,500,79 억,,19097,N,N,0,N,00,N diff --git a/290550/price/prices-20241101.csv b/290550/price/prices-20241101.csv index 20dae616b709..c94a944ff17c 100644 --- a/290550/price/prices-20241101.csv +++ b/290550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161212,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7820,-390,5,-4.75,697022540,88209,101.35,8230,8230,7770,10670,5750,8210,7901.94,3.01,0,-16563,8610,8410,8230,8030,7850,8510,8130,100,2460,500,5910,10,1,20001230,1564,33.42,1.10,12,0.44,234.00,7094.00,13950,20240717,-43.94,7350,20241115,6.39,13950,-43.94,20240717,7350,6.39,20241115,13950,-43.94,20240717,7350,6.39,20241115,6.89,N,290550,500,100 억,,602498,N,N,0,N,00,N +20241129,151228,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7840,-370,5,-4.51,675488780,85447,98.17,8230,8230,7770,10670,5750,8210,7905.35,3.01,0,-16595,8610,8410,8230,8030,7850,8510,8130,100,2460,500,5910,10,1,20001230,1568,33.50,1.11,12,0.43,234.00,7094.00,13950,20240717,-43.80,7350,20241115,6.67,13950,-43.80,20240717,7350,6.67,20241115,13950,-43.80,20240717,7350,6.67,20241115,6.89,N,290550,500,100 억,,602498,N,N,0,N,00,N +20241129,141230,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7850,-360,5,-4.38,530934630,66921,76.89,8230,8230,7770,10670,5750,8210,7933.75,3.01,0,-15087,8610,8410,8230,8030,7850,8510,8130,100,2460,500,5910,10,1,20001230,1570,33.55,1.11,12,0.33,234.00,7094.00,13950,20240717,-43.73,7350,20241115,6.80,13950,-43.73,20240717,7350,6.80,20241115,13950,-43.73,20240717,7350,6.80,20241115,6.89,N,290550,500,100 억,,602498,N,N,0,N,00,N +20241129,131225,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7790,-420,5,-5.12,472945720,59519,68.38,8230,8230,7770,10670,5750,8210,7946.13,3.01,0,-15663,8610,8410,8230,8030,7850,8510,8130,100,2460,500,5910,10,1,20001230,1558,33.29,1.10,12,0.30,234.00,7094.00,13950,20240717,-44.16,7350,20241115,5.99,13950,-44.16,20240717,7350,5.99,20241115,13950,-44.16,20240717,7350,5.99,20241115,6.89,N,290550,500,100 억,,602498,N,N,0,N,00,N +20241129,121228,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7910,-300,5,-3.65,364544510,45707,52.52,8230,8230,7870,10670,5750,8210,7975.68,3.01,0,-6451,8610,8410,8230,8030,7850,8510,8130,100,2460,500,5910,10,1,20001230,1582,33.80,1.12,12,0.23,234.00,7094.00,13950,20240717,-43.30,7350,20241115,7.62,13950,-43.30,20240717,7350,7.62,20241115,13950,-43.30,20240717,7350,7.62,20241115,6.89,N,290550,500,100 억,,602498,N,N,0,N,00,N +20241129,111230,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7960,-250,5,-3.05,348446690,43674,50.18,8230,8230,7870,10670,5750,8210,7978.36,3.01,0,-5637,8610,8410,8230,8030,7850,8510,8130,100,2460,500,5910,10,1,20001230,1592,34.02,1.12,12,0.22,234.00,7094.00,13950,20240717,-42.94,7350,20241115,8.30,13950,-42.94,20240717,7350,8.30,20241115,13950,-42.94,20240717,7350,8.30,20241115,6.89,N,290550,500,100 억,,602498,N,N,0,N,00,N +20241129,101222,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7900,-310,5,-3.78,307347410,38488,44.22,8230,8230,7870,10670,5750,8210,7985.54,3.01,0,-2740,8610,8410,8230,8030,7850,8510,8130,100,2460,500,5910,10,1,20001230,1580,33.76,1.11,12,0.19,234.00,7094.00,13950,20240717,-43.37,7350,20241115,7.48,13950,-43.37,20240717,7350,7.48,20241115,13950,-43.37,20240717,7350,7.48,20241115,6.89,N,290550,500,100 억,,602498,N,N,0,N,00,N +20241129,091227,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8140,-70,5,-0.85,44293150,5476,6.29,8230,8230,8020,10670,5750,8210,8088.60,3.01,0,-1425,8610,8410,8230,8030,7850,8510,8130,100,2460,500,5910,10,1,20001230,1628,34.79,1.15,12,0.03,234.00,7094.00,13950,20240717,-41.65,7350,20241115,10.75,13950,-41.65,20240717,7350,10.75,20241115,13950,-41.65,20240717,7350,10.75,20241115,6.89,N,290550,500,100 억,,602498,N,N,0,N,00,N 20241128,161209,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8210,90,2,1.11,715675550,86989,173.78,8070,8430,8050,10550,5690,8120,8227.23,3.06,0,-10621,8326,8222,8086,7982,7846,8155,7915,100,2430,500,5840,10,1,20001230,1642,35.09,1.16,12,0.43,234.00,7094.00,13950,20240717,-41.15,7350,20241115,11.70,13950,-41.15,20240717,7350,11.70,20241115,13950,-41.15,20240717,7350,11.70,20241115,6.82,N,290550,500,100 억,,611556,N,N,5,N,00,N 20241128,151233,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8180,60,2,0.74,697598390,84785,169.38,8070,8430,8050,10550,5690,8120,8227.85,3.06,0,-9600,8326,8222,8086,7982,7846,8155,7915,100,2430,500,5840,10,1,20001230,1636,34.96,1.15,12,0.42,234.00,7094.00,13950,20240717,-41.36,7350,20241115,11.29,13950,-41.36,20240717,7350,11.29,20241115,13950,-41.36,20240717,7350,11.29,20241115,6.82,N,290550,500,100 억,,611556,N,N,5,N,00,N 20241128,141229,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8220,100,2,1.23,590473190,71707,143.25,8070,8430,8050,10550,5690,8120,8234.53,3.06,0,-9952,8326,8222,8086,7982,7846,8155,7915,100,2430,500,5840,10,1,20001230,1644,35.13,1.16,12,0.36,234.00,7094.00,13950,20240717,-41.08,7350,20241115,11.84,13950,-41.08,20240717,7350,11.84,20241115,13950,-41.08,20240717,7350,11.84,20241115,6.82,N,290550,500,100 억,,611556,N,N,5,N,00,N diff --git a/290560/price/prices-20241101.csv b/290560/price/prices-20241101.csv index 8b154788d0ee..8fa138d4b5df 100644 --- a/290560/price/prices-20241101.csv +++ b/290560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,-120,5,-2.04,64080950,11032,174.45,5890,5980,5750,7650,4130,5890,5809.84,0.64,0,-3609,6330,6110,5990,5770,5650,6050,5710,20,1760,500,3530,10,1,3877972,224,-1154.00,1.10,12,0.28,-5.00,5259.00,16750,20240129,-65.55,5440,20241113,6.07,16750,-65.55,20240129,5440,6.07,20241113,16750,-65.55,20240129,5440,6.07,20241113,0.73,N,290560,500,19 억,,24834,N,N,0,N,00,N +20241129,151229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-90,5,-1.53,53890500,9266,146.52,5890,5980,5750,7650,4130,5890,5815.92,0.64,0,-3388,6330,6110,5990,5770,5650,6050,5710,20,1760,500,3530,10,1,3877972,225,-1160.00,1.10,12,0.24,-5.00,5259.00,16750,20240129,-65.37,5440,20241113,6.62,16750,-65.37,20240129,5440,6.62,20241113,16750,-65.37,20240129,5440,6.62,20241113,0.73,N,290560,500,19 억,,24834,N,N,0,N,00,N +20241129,141231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,-60,5,-1.02,47477180,8155,128.95,5890,5980,5770,7650,4130,5890,5821.83,0.64,0,-3749,6330,6110,5990,5770,5650,6050,5710,20,1760,500,3530,10,1,3877972,226,-1166.00,1.11,12,0.21,-5.00,5259.00,16750,20240129,-65.19,5440,20241113,7.17,16750,-65.19,20240129,5440,7.17,20241113,16750,-65.19,20240129,5440,7.17,20241113,0.73,N,290560,500,19 억,,24834,N,N,0,N,00,N +20241129,131225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-90,5,-1.53,47140260,8097,128.04,5890,5980,5770,7650,4130,5890,5821.92,0.64,0,-3759,6330,6110,5990,5770,5650,6050,5710,20,1760,500,3530,10,1,3877972,225,-1160.00,1.10,12,0.21,-5.00,5259.00,16750,20240129,-65.37,5440,20241113,6.62,16750,-65.37,20240129,5440,6.62,20241113,16750,-65.37,20240129,5440,6.62,20241113,0.73,N,290560,500,19 억,,24834,N,N,0,N,00,N +20241129,121228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5850,-40,5,-0.68,44079460,7571,119.72,5890,5980,5770,7650,4130,5890,5822.13,0.64,0,-3784,6330,6110,5990,5770,5650,6050,5710,20,1760,500,3530,10,1,3877972,227,-1170.00,1.11,12,0.20,-5.00,5259.00,16750,20240129,-65.07,5440,20241113,7.54,16750,-65.07,20240129,5440,7.54,20241113,16750,-65.07,20240129,5440,7.54,20241113,0.73,N,290560,500,19 억,,24834,N,N,0,N,00,N +20241129,111230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,-60,5,-1.02,37696330,6469,102.29,5890,5980,5810,7650,4130,5890,5827.21,0.64,0,-3939,6330,6110,5990,5770,5650,6050,5710,20,1760,500,3530,10,1,3877972,226,-1166.00,1.11,12,0.17,-5.00,5259.00,16750,20240129,-65.19,5440,20241113,7.17,16750,-65.19,20240129,5440,7.17,20241113,16750,-65.19,20240129,5440,7.17,20241113,0.73,N,290560,500,19 억,,24834,N,N,0,N,00,N +20241129,101222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5850,-40,5,-0.68,36707070,6299,99.60,5890,5980,5810,7650,4130,5890,5827.42,0.64,0,-3996,6330,6110,5990,5770,5650,6050,5710,20,1760,500,3530,10,1,3877972,227,-1170.00,1.11,12,0.16,-5.00,5259.00,16750,20240129,-65.07,5440,20241113,7.54,16750,-65.07,20240129,5440,7.54,20241113,16750,-65.07,20240129,5440,7.54,20241113,0.73,N,290560,500,19 억,,24834,N,N,0,N,00,N +20241129,091227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5850,-40,5,-0.68,1155980,195,3.08,5890,5980,5850,7650,4130,5890,5928.50,0.64,0,-46,6330,6110,5990,5770,5650,6050,5710,20,1760,500,3530,10,1,3877972,227,-1170.00,1.11,12,0.01,-5.00,5259.00,16750,20240129,-65.07,5440,20241113,7.54,16750,-65.07,20240129,5440,7.54,20241113,16750,-65.07,20240129,5440,7.54,20241113,0.73,N,290560,500,19 억,,24834,N,N,0,N,00,N 20241128,161210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5890,-60,5,-1.01,37426430,6324,52.80,6000,6210,5870,7730,4170,5950,5918.16,0.66,0,-726,6376,6162,5976,5762,5576,6070,5670,20,1780,500,3570,10,1,3877972,228,-1178.00,1.12,12,0.16,-5.00,5259.00,16750,20240129,-64.84,5440,20241113,8.27,16750,-64.84,20240129,5440,8.27,20241113,16750,-64.84,20240129,5440,8.27,20241113,0.74,N,290560,500,19 억,,25553,N,N,0,N,00,N 20241128,151234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,-40,5,-0.67,30696510,5181,43.25,6000,6210,5870,7730,4170,5950,5924.82,0.66,0,-673,6376,6162,5976,5762,5576,6070,5670,20,1780,500,3570,10,1,3877972,229,-1182.00,1.12,12,0.13,-5.00,5259.00,16750,20240129,-64.72,5440,20241113,8.64,16750,-64.72,20240129,5440,8.64,20241113,16750,-64.72,20240129,5440,8.64,20241113,0.74,N,290560,500,19 억,,25553,N,N,0,N,00,N 20241128,141230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5900,-50,5,-0.84,29817220,5032,42.01,6000,6210,5870,7730,4170,5950,5925.52,0.66,0,-670,6376,6162,5976,5762,5576,6070,5670,20,1780,500,3570,10,1,3877972,229,-1180.00,1.12,12,0.13,-5.00,5259.00,16750,20240129,-64.78,5440,20241113,8.46,16750,-64.78,20240129,5440,8.46,20241113,16750,-64.78,20240129,5440,8.46,20241113,0.74,N,290560,500,19 억,,25553,N,N,0,N,00,N diff --git a/290650/price/prices-20241101.csv b/290650/price/prices-20241101.csv index ca7df8e6aeba..11dde9e9b153 100644 --- a/290650/price/prices-20241101.csv +++ b/290650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161213,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16790,-420,5,-2.44,1046949000,62406,117.84,17110,17190,16500,22350,12050,17210,16776.39,7.09,0,-4392,17676,17442,17246,17012,16816,17345,16915,114,5140,500,12390,10,1,22684891,3809,7.88,2.53,12,0.28,2132.00,6649.00,35250,20231122,-52.37,15000,20241115,11.93,29500,-43.08,20240102,15000,11.93,20241115,34400,-51.19,20231129,15000,11.93,20241115,2.71,N,290650,500,113 억,,1608160,N,N,69,N,00,N +20241129,151229,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16750,-460,5,-2.67,1010905380,60257,113.78,17110,17190,16500,22350,12050,17210,16776.56,7.09,0,-4786,17676,17442,17246,17012,16816,17345,16915,114,5140,500,12390,10,1,22684891,3800,7.86,2.52,12,0.27,2132.00,6649.00,35250,20231122,-52.48,15000,20241115,11.67,29500,-43.22,20240102,15000,11.67,20241115,34400,-51.31,20231129,15000,11.67,20241115,2.71,N,290650,500,113 억,,1608160,N,N,346,N,00,N +20241129,141231,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16580,-630,5,-3.66,857475610,51029,96.35,17110,17190,16500,22350,12050,17210,16803.69,7.09,0,-2050,17676,17442,17246,17012,16816,17345,16915,114,5140,500,12390,10,1,22684891,3761,7.78,2.49,12,0.22,2132.00,6649.00,35250,20231122,-52.96,15000,20241115,10.53,29500,-43.80,20240102,15000,10.53,20241115,34400,-51.80,20231129,15000,10.53,20241115,2.71,N,290650,500,113 억,,1608160,N,N,346,N,00,N +20241129,131226,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16600,-610,5,-3.54,756378670,44935,84.85,17110,17190,16500,22350,12050,17210,16832.73,7.09,0,-1194,17676,17442,17246,17012,16816,17345,16915,114,5140,500,12390,10,1,22684891,3766,7.79,2.50,12,0.20,2132.00,6649.00,35250,20231122,-52.91,15000,20241115,10.67,29500,-43.73,20240102,15000,10.67,20241115,34400,-51.74,20231129,15000,10.67,20241115,2.71,N,290650,500,113 억,,1608160,N,N,346,N,00,N +20241129,121229,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16720,-490,5,-2.85,662794980,39305,74.22,17110,17190,16600,22350,12050,17210,16862.87,7.09,0,-2146,17676,17442,17246,17012,16816,17345,16915,114,5140,500,12390,10,1,22684891,3793,7.84,2.51,12,0.17,2132.00,6649.00,35250,20231122,-52.57,15000,20241115,11.47,29500,-43.32,20240102,15000,11.47,20241115,34400,-51.40,20231129,15000,11.47,20241115,2.71,N,290650,500,113 억,,1608160,N,N,346,N,00,N +20241129,111230,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16750,-460,5,-2.67,502630920,29727,56.13,17110,17190,16700,22350,12050,17210,16908.23,7.09,0,-2254,17676,17442,17246,17012,16816,17345,16915,114,5140,500,12390,10,1,22684891,3800,7.86,2.52,12,0.13,2132.00,6649.00,35250,20231122,-52.48,15000,20241115,11.67,29500,-43.22,20240102,15000,11.67,20241115,34400,-51.31,20231129,15000,11.67,20241115,2.71,N,290650,500,113 억,,1608160,N,N,346,N,00,N +20241129,101222,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16800,-410,5,-2.38,426224380,25167,47.52,17110,17190,16730,22350,12050,17210,16935.84,7.09,0,-1885,17676,17442,17246,17012,16816,17345,16915,114,5140,500,12390,10,1,22684891,3811,7.88,2.53,12,0.11,2132.00,6649.00,35250,20231122,-52.34,15000,20241115,12.00,29500,-43.05,20240102,15000,12.00,20241115,34400,-51.16,20231129,15000,12.00,20241115,2.71,N,290650,500,113 억,,1608160,N,N,346,N,00,N +20241129,091227,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17090,-120,5,-0.70,109477440,6413,12.11,17110,17190,17030,22350,12050,17210,17071.17,7.09,0,-3078,17676,17442,17246,17012,16816,17345,16915,114,5140,500,12390,10,1,22684891,3877,8.02,2.57,12,0.03,2132.00,6649.00,35250,20231122,-51.52,15000,20241115,13.93,29500,-42.07,20240102,15000,13.93,20241115,34400,-50.32,20231129,15000,13.93,20241115,2.71,N,290650,500,113 억,,1608160,N,N,346,N,00,N 20241128,161210,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17210,-10,5,-0.06,910930180,52959,80.68,17390,17480,17050,22350,12060,17220,17200.44,7.08,0,1841,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3904,8.07,2.59,12,0.23,2132.00,6649.00,35250,20231122,-51.18,15000,20241115,14.73,29500,-41.66,20240102,15000,14.73,20241115,34750,-50.47,20231128,15000,14.73,20241115,2.70,N,290650,500,113 억,,1606654,N,N,346,N,00,N 20241128,151234,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17130,-90,5,-0.52,876159290,50937,77.60,17390,17480,17050,22350,12060,17220,17200.61,7.08,0,2833,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3886,8.03,2.58,12,0.22,2132.00,6649.00,35250,20231122,-51.40,15000,20241115,14.20,29500,-41.93,20240102,15000,14.20,20241115,34750,-50.71,20231128,15000,14.20,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N 20241128,141230,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17190,-30,5,-0.17,779384850,45304,69.02,17390,17480,17050,22350,12060,17220,17203.22,7.08,0,3552,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3900,8.06,2.59,12,0.20,2132.00,6649.00,35250,20231122,-51.23,15000,20241115,14.60,29500,-41.73,20240102,15000,14.60,20241115,34750,-50.53,20231128,15000,14.60,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N diff --git a/290660/price/prices-20241101.csv b/290660/price/prices-20241101.csv index 00de88bc2d80..f0875686927a 100644 --- a/290660/price/prices-20241101.csv +++ b/290660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,882,1,2,0.11,44260116,50977,83.37,881,882,828,1145,617,881,867.32,0.12,0,-1297,919,900,889,870,859,894,864,230,264,500,630,1,1,46001217,406,-4.30,1.18,12,0.11,-205.00,749.00,1580,20240131,-44.18,826,20240806,6.78,1580,-44.18,20240131,826,6.78,20240806,1580,-44.18,20240131,826,6.78,20240806,0.00,N,290660,500,230 억,,54377,N,N,0,N,00,N +20241129,151229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,874,-7,5,-0.79,37703572,43543,71.22,881,882,828,1145,617,881,865.89,0.12,0,-1051,919,900,889,870,859,894,864,230,264,500,630,1,1,46001217,402,-4.26,1.17,12,0.09,-205.00,749.00,1580,20240131,-44.68,826,20240806,5.81,1580,-44.68,20240131,826,5.81,20240806,1580,-44.68,20240131,826,5.81,20240806,0.00,N,290660,500,230 억,,54377,N,N,0,N,00,N +20241129,141231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,878,-3,5,-0.34,33964207,39237,64.17,881,882,828,1145,617,881,865.62,0.12,0,-864,919,900,889,870,859,894,864,230,264,500,630,1,1,46001217,404,-4.28,1.17,12,0.09,-205.00,749.00,1580,20240131,-44.43,826,20240806,6.30,1580,-44.43,20240131,826,6.30,20240806,1580,-44.43,20240131,826,6.30,20240806,0.00,N,290660,500,230 억,,54377,N,N,0,N,00,N +20241129,131226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,874,-7,5,-0.79,32391341,37431,61.22,881,882,828,1145,617,881,865.36,0.12,0,-1810,919,900,889,870,859,894,864,230,264,500,630,1,1,46001217,402,-4.26,1.17,12,0.08,-205.00,749.00,1580,20240131,-44.68,826,20240806,5.81,1580,-44.68,20240131,826,5.81,20240806,1580,-44.68,20240131,826,5.81,20240806,0.00,N,290660,500,230 억,,54377,N,N,0,N,00,N +20241129,121229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,870,-11,5,-1.25,23024947,26714,43.69,881,882,828,1145,617,881,861.91,0.12,0,-1870,919,900,889,870,859,894,864,230,264,500,630,1,1,46001217,400,-4.24,1.16,12,0.06,-205.00,749.00,1580,20240131,-44.94,826,20240806,5.33,1580,-44.94,20240131,826,5.33,20240806,1580,-44.94,20240131,826,5.33,20240806,0.00,N,290660,500,230 억,,54377,N,N,0,N,00,N +20241129,111231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,875,-6,5,-0.68,22187737,25752,42.12,881,882,828,1145,617,881,861.59,0.12,0,-1870,919,900,889,870,859,894,864,230,264,500,630,1,1,46001217,403,-4.27,1.17,12,0.06,-205.00,749.00,1580,20240131,-44.62,826,20240806,5.93,1580,-44.62,20240131,826,5.93,20240806,1580,-44.62,20240131,826,5.93,20240806,0.00,N,290660,500,230 억,,54377,N,N,0,N,00,N +20241129,101223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,861,-20,5,-2.27,19583752,22738,37.19,881,882,828,1145,617,881,861.28,0.12,0,-1792,919,900,889,870,859,894,864,230,264,500,630,1,1,46001217,396,-4.20,1.15,12,0.05,-205.00,749.00,1580,20240131,-45.51,826,20240806,4.24,1580,-45.51,20240131,826,4.24,20240806,1580,-45.51,20240131,826,4.24,20240806,0.00,N,290660,500,230 억,,54377,N,N,0,N,00,N +20241129,091228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,882,1,2,0.11,999059,1134,1.85,881,882,881,1145,617,881,881.00,0.12,0,-188,919,900,889,870,859,894,864,230,264,500,630,1,1,46001217,406,-4.30,1.18,12,0.00,-205.00,749.00,1580,20240131,-44.18,826,20240806,6.78,1580,-44.18,20240131,826,6.78,20240806,1580,-44.18,20240131,826,6.78,20240806,0.00,N,290660,500,230 억,,54377,N,N,0,N,00,N 20241128,161210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,881,-21,5,-2.33,54320265,61143,22.37,902,908,878,1172,632,902,888.41,0.12,0,-1730,960,930,885,855,810,946,871,230,270,500,640,1,1,46001217,405,-4.30,1.18,12,0.13,-205.00,749.00,1580,20240131,-44.24,826,20240806,6.66,1580,-44.24,20240131,826,6.66,20240806,1580,-44.24,20240131,826,6.66,20240806,0.00,N,290660,500,230 억,,56035,N,N,0,N,00,N 20241128,151234,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,882,-20,5,-2.22,51299290,57714,21.12,902,908,878,1172,632,902,888.85,0.12,0,893,960,930,885,855,810,946,871,230,270,500,640,1,1,46001217,406,-4.30,1.18,12,0.13,-205.00,749.00,1580,20240131,-44.18,826,20240806,6.78,1580,-44.18,20240131,826,6.78,20240806,1580,-44.18,20240131,826,6.78,20240806,0.00,N,290660,500,230 억,,56035,N,N,0,N,00,N 20241128,141230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,890,-12,5,-1.33,42922548,48215,17.64,902,908,878,1172,632,902,890.23,0.12,0,-813,960,930,885,855,810,946,871,230,270,500,640,1,1,46001217,409,-4.34,1.19,12,0.10,-205.00,749.00,1580,20240131,-43.67,826,20240806,7.75,1580,-43.67,20240131,826,7.75,20240806,1580,-43.67,20240131,826,7.75,20240806,0.00,N,290660,500,230 억,,56035,N,N,0,N,00,N diff --git a/290670/price/prices-20241101.csv b/290670/price/prices-20241101.csv index e0236edf6c31..f9eacc7364f9 100644 --- a/290670/price/prices-20241101.csv +++ b/290670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161214,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12670,-740,5,-5.52,224789510,17549,181.89,13280,13280,12670,17430,9390,13410,12810.05,1.01,0,-8740,13850,13630,13400,13180,12950,13740,13290,39,4020,500,9380,10,1,7857660,996,-12.14,1.23,12,0.22,-1044.00,10340.00,37150,20231215,-65.90,11900,20241115,6.47,33200,-61.84,20240308,11900,6.47,20241115,37150,-65.90,20231215,11900,6.47,20241115,2.67,N,290670,500,39 억,,79253,N,N,0,N,00,N +20241129,151230,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12750,-660,5,-4.92,204072340,15917,164.98,13280,13280,12670,17430,9390,13410,12821.03,1.01,0,-7960,13850,13630,13400,13180,12950,13740,13290,39,4020,500,9380,10,1,7857660,1002,-12.21,1.23,12,0.20,-1044.00,10340.00,37150,20231215,-65.68,11900,20241115,7.14,33200,-61.60,20240308,11900,7.14,20241115,37150,-65.68,20231215,11900,7.14,20241115,2.67,N,290670,500,39 억,,79253,N,N,0,N,00,N +20241129,141232,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12800,-610,5,-4.55,149009650,11589,120.12,13280,13280,12700,17430,9390,13410,12857.85,1.01,0,-4890,13850,13630,13400,13180,12950,13740,13290,39,4020,500,9380,10,1,7857660,1006,-12.26,1.24,12,0.15,-1044.00,10340.00,37150,20231215,-65.55,11900,20241115,7.56,33200,-61.45,20240308,11900,7.56,20241115,37150,-65.55,20231215,11900,7.56,20241115,2.67,N,290670,500,39 억,,79253,N,N,0,N,00,N +20241129,131226,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12750,-660,5,-4.92,126653370,9844,102.03,13280,13280,12700,17430,9390,13410,12866.05,1.01,0,-4107,13850,13630,13400,13180,12950,13740,13290,39,4020,500,9380,10,1,7857660,1002,-12.21,1.23,12,0.13,-1044.00,10340.00,37150,20231215,-65.68,11900,20241115,7.14,33200,-61.60,20240308,11900,7.14,20241115,37150,-65.68,20231215,11900,7.14,20241115,2.67,N,290670,500,39 억,,79253,N,N,0,N,00,N +20241129,121229,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12890,-520,5,-3.88,113598500,8823,91.45,13280,13280,12700,17430,9390,13410,12875.27,1.01,0,-3863,13850,13630,13400,13180,12950,13740,13290,39,4020,500,9380,10,1,7857660,1013,-12.35,1.25,12,0.11,-1044.00,10340.00,37150,20231215,-65.30,11900,20241115,8.32,33200,-61.17,20240308,11900,8.32,20241115,37150,-65.30,20231215,11900,8.32,20241115,2.67,N,290670,500,39 억,,79253,N,N,0,N,00,N +20241129,111231,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12770,-640,5,-4.77,104411900,8104,84.00,13280,13280,12700,17430,9390,13410,12884.00,1.01,0,-3216,13850,13630,13400,13180,12950,13740,13290,39,4020,500,9380,10,1,7857660,1003,-12.23,1.24,12,0.10,-1044.00,10340.00,37150,20231215,-65.63,11900,20241115,7.31,33200,-61.54,20240308,11900,7.31,20241115,37150,-65.63,20231215,11900,7.31,20241115,2.67,N,290670,500,39 억,,79253,N,N,0,N,00,N +20241129,101223,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12830,-580,5,-4.33,88957560,6896,71.48,13280,13280,12700,17430,9390,13410,12899.88,1.01,0,-2372,13850,13630,13400,13180,12950,13740,13290,39,4020,500,9380,10,1,7857660,1008,-12.29,1.24,12,0.09,-1044.00,10340.00,37150,20231215,-65.46,11900,20241115,7.82,33200,-61.36,20240308,11900,7.82,20241115,37150,-65.46,20231215,11900,7.82,20241115,2.67,N,290670,500,39 억,,79253,N,N,0,N,00,N +20241129,091228,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13200,-210,5,-1.57,19803220,1505,15.60,13280,13280,13000,17430,9390,13410,13158.29,1.01,0,-318,13850,13630,13400,13180,12950,13740,13290,39,4020,500,9380,10,1,7857660,1037,-12.64,1.28,12,0.02,-1044.00,10340.00,37150,20231215,-64.47,11900,20241115,10.92,33200,-60.24,20240308,11900,10.92,20241115,37150,-64.47,20231215,11900,10.92,20241115,2.67,N,290670,500,39 억,,79253,N,N,0,N,00,N 20241128,161211,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13410,200,2,1.51,128270540,9630,86.38,13210,13620,13170,17170,9250,13210,13319.89,1.00,0,874,14396,13802,13226,12632,12056,13515,12345,39,3960,500,9240,10,1,7857660,1054,-12.84,1.30,12,0.12,-1044.00,10340.00,37150,20231215,-63.90,11900,20241115,12.69,33200,-59.61,20240308,11900,12.69,20241115,37150,-63.90,20231215,11900,12.69,20241115,2.65,N,290670,500,39 억,,78374,N,N,0,N,00,N 20241128,151234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13430,220,2,1.67,126928860,9530,85.49,13210,13620,13170,17170,9250,13210,13318.87,1.00,0,869,14396,13802,13226,12632,12056,13515,12345,39,3960,500,9240,10,1,7857660,1055,-12.86,1.30,12,0.12,-1044.00,10340.00,37150,20231215,-63.85,11900,20241115,12.86,33200,-59.55,20240308,11900,12.86,20241115,37150,-63.85,20231215,11900,12.86,20241115,2.65,N,290670,500,39 억,,78374,N,N,0,N,00,N 20241128,141231,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13340,130,2,0.98,112572360,8460,75.89,13210,13620,13170,17170,9250,13210,13306.43,1.00,0,1107,14396,13802,13226,12632,12056,13515,12345,39,3960,500,9240,10,1,7857660,1048,-12.78,1.29,12,0.11,-1044.00,10340.00,37150,20231215,-64.09,11900,20241115,12.10,33200,-59.82,20240308,11900,12.10,20241115,37150,-64.09,20231215,11900,12.10,20241115,2.65,N,290670,500,39 억,,78374,N,N,0,N,00,N diff --git a/290690/price/prices-20241101.csv b/290690/price/prices-20241101.csv index c7af9d28181d..4a7369098a43 100644 --- a/290690/price/prices-20241101.csv +++ b/290690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,-150,5,-1.73,808825900,94139,57.02,8680,8780,8470,11240,6060,8650,8591.83,0.40,0,-8391,9003,8826,8723,8546,8443,8915,8635,228,2590,500,5360,10,1,45564340,3873,-34.27,3.99,12,0.21,-248.00,2131.00,44015,20240105,-80.69,5170,20231122,64.41,44015,-80.69,20240105,6957,22.18,20240125,39000,-78.21,20231208,1391,511.07,20240125,0.42,N,290690,500,227 억,,183984,N,N,0,N,00,N +20241129,151230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-120,5,-1.39,753583130,87643,53.09,8680,8780,8500,11240,6060,8650,8598.33,0.40,0,-7123,9003,8826,8723,8546,8443,8915,8635,228,2590,500,5360,10,1,45564340,3887,-34.40,4.00,12,0.19,-248.00,2131.00,44015,20240105,-80.62,5170,20231122,64.99,44015,-80.62,20240105,6957,22.61,20240125,39000,-78.13,20231208,1391,513.23,20240125,0.42,N,290690,500,227 억,,183984,N,N,0,N,00,N +20241129,141232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8600,-50,5,-0.58,482650870,55959,33.90,8680,8780,8570,11240,6060,8650,8625.08,0.40,0,-38,9003,8826,8723,8546,8443,8915,8635,228,2590,500,5360,10,1,45564340,3919,-34.68,4.04,12,0.12,-248.00,2131.00,44015,20240105,-80.46,5170,20231122,66.34,44015,-80.46,20240105,6957,23.62,20240125,39000,-77.95,20231208,1391,518.26,20240125,0.42,N,290690,500,227 억,,183984,N,N,0,N,00,N +20241129,131227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,0,3,0.00,423051560,49037,29.70,8680,8780,8570,11240,6060,8650,8627.19,0.40,0,-520,9003,8826,8723,8546,8443,8915,8635,228,2590,500,5360,10,1,45564340,3941,-34.88,4.06,12,0.11,-248.00,2131.00,44015,20240105,-80.35,5170,20231122,67.31,44015,-80.35,20240105,6957,24.34,20240125,39000,-77.82,20231208,1391,521.85,20240125,0.42,N,290690,500,227 억,,183984,N,N,0,N,00,N +20241129,121230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8600,-50,5,-0.58,331761520,38459,23.30,8680,8780,8570,11240,6060,8650,8626.37,0.40,0,-4773,9003,8826,8723,8546,8443,8915,8635,228,2590,500,5360,10,1,45564340,3919,-34.68,4.04,12,0.08,-248.00,2131.00,44015,20240105,-80.46,5170,20231122,66.34,44015,-80.46,20240105,6957,23.62,20240125,39000,-77.95,20231208,1391,518.26,20240125,0.42,N,290690,500,227 억,,183984,N,N,0,N,00,N +20241129,111231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,-10,5,-0.12,255002870,29520,17.88,8680,8780,8570,11240,6060,8650,8638.31,0.40,0,-4497,9003,8826,8723,8546,8443,8915,8635,228,2590,500,5360,10,1,45564340,3937,-34.84,4.05,12,0.06,-248.00,2131.00,44015,20240105,-80.37,5170,20231122,67.12,44015,-80.37,20240105,6957,24.19,20240125,39000,-77.85,20231208,1391,521.14,20240125,0.42,N,290690,500,227 억,,183984,N,N,0,N,00,N +20241129,101223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,-10,5,-0.12,185777540,21490,13.02,8680,8780,8570,11240,6060,8650,8644.84,0.40,0,-3899,9003,8826,8723,8546,8443,8915,8635,228,2590,500,5360,10,1,45564340,3937,-34.84,4.05,12,0.05,-248.00,2131.00,44015,20240105,-80.37,5170,20231122,67.12,44015,-80.37,20240105,6957,24.19,20240125,39000,-77.85,20231208,1391,521.14,20240125,0.42,N,290690,500,227 억,,183984,N,N,0,N,00,N +20241129,091228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,0,3,0.00,46054770,5291,3.20,8680,8780,8650,11240,6060,8650,8704.36,0.40,0,-3806,9003,8826,8723,8546,8443,8915,8635,228,2590,500,5360,10,1,45564340,3941,-34.88,4.06,12,0.01,-248.00,2131.00,44015,20240105,-80.35,5170,20231122,67.31,44015,-80.35,20240105,6957,24.34,20240125,39000,-77.82,20231208,1391,521.85,20240125,0.42,N,290690,500,227 억,,183984,N,N,0,N,00,N 20241128,161211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,20,2,0.23,1438699130,164804,78.83,8640,8900,8620,11210,6050,8630,8729.80,0.37,0,14282,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3941,-34.88,4.06,12,0.36,-248.00,2131.00,44015,20240105,-80.35,5100,20231121,69.61,44015,-80.35,20240105,6957,24.34,20240125,39000,-77.82,20231208,1391,521.85,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N 20241128,151235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8680,50,2,0.58,1312307760,150223,71.86,8640,8900,8620,11210,6050,8630,8735.75,0.37,0,13283,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3955,-35.00,4.07,12,0.33,-248.00,2131.00,44015,20240105,-80.28,5100,20231121,70.20,44015,-80.28,20240105,6957,24.77,20240125,39000,-77.74,20231208,1391,524.01,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N 20241128,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8680,50,2,0.58,1253305680,143412,68.60,8640,8900,8620,11210,6050,8630,8739.21,0.37,0,14947,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3955,-35.00,4.07,12,0.31,-248.00,2131.00,44015,20240105,-80.28,5100,20231121,70.20,44015,-80.28,20240105,6957,24.77,20240125,39000,-77.74,20231208,1391,524.01,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N diff --git a/290720/price/prices-20241101.csv b/290720/price/prices-20241101.csv index 58293b0b7d7d..bcf5e699e8ec 100644 --- a/290720/price/prices-20241101.csv +++ b/290720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,0,3,0.00,296541610,98578,183.64,3090,3120,2945,3950,2130,3040,3008.01,0.68,0,-863,3173,3106,3063,2996,2953,3085,2975,67,910,500,2060,5,1,13403058,407,-2.05,1.33,12,0.74,-1484.00,2291.00,8980,20231212,-66.15,2280,20240628,33.33,8300,-63.37,20240126,2280,33.33,20240628,8980,-66.15,20231212,2280,33.33,20240628,0.64,N,290720,500,67 억,,91806,N,N,0,N,00,N +20241129,151230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,-10,5,-0.33,290133670,96468,179.71,3090,3120,2945,3950,2130,3040,3007.37,0.68,0,-433,3173,3106,3063,2996,2953,3085,2975,67,910,500,2060,5,1,13403058,406,-2.04,1.32,12,0.72,-1484.00,2291.00,8980,20231212,-66.26,2280,20240628,32.89,8300,-63.49,20240126,2280,32.89,20240628,8980,-66.26,20231212,2280,32.89,20240628,0.64,N,290720,500,67 억,,91806,N,N,0,N,00,N +20241129,141232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2980,-60,5,-1.97,234612235,77939,145.19,3090,3120,2960,3950,2130,3040,3009.99,0.68,0,-1091,3173,3106,3063,2996,2953,3085,2975,67,910,500,2060,5,1,13403058,399,-2.01,1.30,12,0.58,-1484.00,2291.00,8980,20231212,-66.82,2280,20240628,30.70,8300,-64.10,20240126,2280,30.70,20240628,8980,-66.82,20231212,2280,30.70,20240628,0.64,N,290720,500,67 억,,91806,N,N,0,N,00,N +20241129,131227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,-80,5,-2.63,205412255,68177,127.01,3090,3120,2960,3950,2130,3040,3012.70,0.68,0,457,3173,3106,3063,2996,2953,3085,2975,67,910,500,2060,5,1,13403058,397,-1.99,1.29,12,0.51,-1484.00,2291.00,8980,20231212,-67.04,2280,20240628,29.82,8300,-64.34,20240126,2280,29.82,20240628,8980,-67.04,20231212,2280,29.82,20240628,0.64,N,290720,500,67 억,,91806,N,N,0,N,00,N +20241129,121230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,-35,5,-1.15,176525585,58488,108.96,3090,3120,2975,3950,2130,3040,3017.94,0.68,0,-528,3173,3106,3063,2996,2953,3085,2975,67,910,500,2060,5,1,13403058,403,-2.02,1.31,12,0.44,-1484.00,2291.00,8980,20231212,-66.54,2280,20240628,31.80,8300,-63.80,20240126,2280,31.80,20240628,8980,-66.54,20231212,2280,31.80,20240628,0.64,N,290720,500,67 억,,91806,N,N,0,N,00,N +20241129,111232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,0,3,0.00,142126585,47036,87.62,3090,3120,2985,3950,2130,3040,3021.43,0.68,0,704,3173,3106,3063,2996,2953,3085,2975,67,910,500,2060,5,1,13403058,407,-2.05,1.33,12,0.35,-1484.00,2291.00,8980,20231212,-66.15,2280,20240628,33.33,8300,-63.37,20240126,2280,33.33,20240628,8980,-66.15,20231212,2280,33.33,20240628,0.64,N,290720,500,67 억,,91806,N,N,0,N,00,N +20241129,101224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,-30,5,-0.99,78554550,26071,48.57,3090,3090,2985,3950,2130,3040,3012.51,0.68,0,3827,3173,3106,3063,2996,2953,3085,2975,67,910,500,2060,5,1,13403058,403,-2.03,1.31,12,0.19,-1484.00,2291.00,8980,20231212,-66.48,2280,20240628,32.02,8300,-63.73,20240126,2280,32.02,20240628,8980,-66.48,20231212,2280,32.02,20240628,0.64,N,290720,500,67 억,,91806,N,N,0,N,00,N +20241129,091228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,-10,5,-0.33,16314545,5355,9.98,3090,3090,3015,3950,2130,3040,3047.37,0.68,0,1331,3173,3106,3063,2996,2953,3085,2975,67,910,500,2060,5,1,13403058,406,-2.04,1.32,12,0.04,-1484.00,2291.00,8980,20231212,-66.26,2280,20240628,32.89,8300,-63.49,20240126,2280,32.89,20240628,8980,-66.26,20231212,2280,32.89,20240628,0.64,N,290720,500,67 억,,91806,N,N,0,N,00,N 20241128,161211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,-20,5,-0.65,163348770,53477,68.69,3055,3130,3020,3975,2145,3060,3054.56,0.70,0,-1785,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,407,-2.05,1.33,12,0.40,-1484.00,2291.00,8980,20231212,-66.15,2280,20240628,33.33,8300,-63.37,20240126,2280,33.33,20240628,8980,-66.15,20231212,2280,33.33,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N 20241128,151235,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3055,-5,5,-0.16,161941160,53014,68.09,3055,3130,3020,3975,2145,3060,3054.69,0.70,0,-1785,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,409,-2.06,1.33,12,0.40,-1484.00,2291.00,8980,20231212,-65.98,2280,20240628,33.99,8300,-63.19,20240126,2280,33.99,20240628,8980,-65.98,20231212,2280,33.99,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N 20241128,141231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,0,3,0.00,123101495,40222,51.66,3055,3130,3020,3975,2145,3060,3060.55,0.70,0,-3067,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,410,-2.06,1.34,12,0.30,-1484.00,2291.00,8980,20231212,-65.92,2280,20240628,34.21,8300,-63.13,20240126,2280,34.21,20240628,8980,-65.92,20231212,2280,34.21,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N diff --git a/290740/price/prices-20241101.csv b/290740/price/prices-20241101.csv index 7a9390c3828c..3e8ade5c2fe2 100644 --- a/290740/price/prices-20241101.csv +++ b/290740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,40,2,0.78,17066440,3326,46.37,5100,5180,5090,6630,3570,5100,5131.28,0.27,0,-699,5186,5142,5086,5042,4986,5165,5065,50,1530,500,3670,10,1,10065011,517,9.00,0.69,12,0.03,571.00,7476.00,8830,20240105,-41.79,4935,20241119,4.15,8830,-41.79,20240105,4935,4.15,20241119,8830,-41.79,20240105,4935,4.15,20241119,0.88,N,290740,500,50 억,,27437,N,N,0,N,00,N +20241129,151231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,10,2,0.20,16573220,3230,45.03,5100,5180,5090,6630,3570,5100,5131.03,0.27,0,-672,5186,5142,5086,5042,4986,5165,5065,50,1530,500,3670,10,1,10065011,514,8.95,0.68,12,0.03,571.00,7476.00,8830,20240105,-42.13,4935,20241119,3.55,8830,-42.13,20240105,4935,3.55,20241119,8830,-42.13,20240105,4935,3.55,20241119,0.88,N,290740,500,50 억,,27437,N,N,0,N,00,N +20241129,141233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,60,2,1.18,15583130,3036,42.33,5100,5180,5100,6630,3570,5100,5132.78,0.27,0,-645,5186,5142,5086,5042,4986,5165,5065,50,1530,500,3670,10,1,10065011,519,9.04,0.69,12,0.03,571.00,7476.00,8830,20240105,-41.56,4935,20241119,4.56,8830,-41.56,20240105,4935,4.56,20241119,8830,-41.56,20240105,4935,4.56,20241119,0.88,N,290740,500,50 억,,27437,N,N,0,N,00,N +20241129,131227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,60,2,1.18,11552030,2254,31.42,5100,5180,5100,6630,3570,5100,5125.12,0.27,0,-510,5186,5142,5086,5042,4986,5165,5065,50,1530,500,3670,10,1,10065011,519,9.04,0.69,12,0.02,571.00,7476.00,8830,20240105,-41.56,4935,20241119,4.56,8830,-41.56,20240105,4935,4.56,20241119,8830,-41.56,20240105,4935,4.56,20241119,0.88,N,290740,500,50 억,,27437,N,N,0,N,00,N +20241129,121230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,0,3,0.00,5675440,1109,15.46,5100,5180,5100,6630,3570,5100,5117.62,0.27,0,-353,5186,5142,5086,5042,4986,5165,5065,50,1530,500,3670,10,1,10065011,513,8.93,0.68,12,0.01,571.00,7476.00,8830,20240105,-42.24,4935,20241119,3.34,8830,-42.24,20240105,4935,3.34,20241119,8830,-42.24,20240105,4935,3.34,20241119,0.88,N,290740,500,50 억,,27437,N,N,0,N,00,N +20241129,111232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,60,2,1.18,4981740,973,13.56,5100,5180,5100,6630,3570,5100,5119.98,0.27,0,-219,5186,5142,5086,5042,4986,5165,5065,50,1530,500,3670,10,1,10065011,519,9.04,0.69,12,0.01,571.00,7476.00,8830,20240105,-41.56,4935,20241119,4.56,8830,-41.56,20240105,4935,4.56,20241119,8830,-41.56,20240105,4935,4.56,20241119,0.88,N,290740,500,50 억,,27437,N,N,0,N,00,N +20241129,101224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,30,2,0.59,2974820,583,8.13,5100,5130,5100,6630,3570,5100,5102.61,0.27,0,-65,5186,5142,5086,5042,4986,5165,5065,50,1530,500,3670,10,1,10065011,516,8.98,0.69,12,0.01,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.88,N,290740,500,50 억,,27437,N,N,0,N,00,N +20241129,091229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,0,3,0.00,1922760,377,5.26,5100,5130,5100,6630,3570,5100,5100.16,0.27,0,-52,5186,5142,5086,5042,4986,5165,5065,50,1530,500,3670,10,1,10065011,513,8.93,0.68,12,0.00,571.00,7476.00,8830,20240105,-42.24,4935,20241119,3.34,8830,-42.24,20240105,4935,3.34,20241119,8830,-42.24,20240105,4935,3.34,20241119,0.88,N,290740,500,50 억,,27437,N,N,0,N,00,N 20241128,161212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,50,2,0.99,36331640,7173,131.33,5080,5130,5030,6560,3540,5050,5065.06,0.28,0,-719,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,513,8.93,0.68,12,0.07,571.00,7476.00,8830,20240105,-42.24,4935,20241119,3.34,8830,-42.24,20240105,4935,3.34,20241119,8830,-42.24,20240105,4935,3.34,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N 20241128,151236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,40,2,0.79,34597790,6833,125.10,5080,5130,5030,6560,3540,5050,5063.34,0.28,0,-662,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,512,8.91,0.68,12,0.07,571.00,7476.00,8830,20240105,-42.36,4935,20241119,3.14,8830,-42.36,20240105,4935,3.14,20241119,8830,-42.36,20240105,4935,3.14,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N 20241128,141232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,0,3,0.00,28125770,5550,101.61,5080,5130,5040,6560,3540,5050,5067.71,0.28,0,-308,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,508,8.84,0.68,12,0.06,571.00,7476.00,8830,20240105,-42.81,4935,20241119,2.33,8830,-42.81,20240105,4935,2.33,20241119,8830,-42.81,20240105,4935,2.33,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N diff --git a/291230/price/prices-20241101.csv b/291230/price/prices-20241101.csv index cea1959a14e2..2d4537545d35 100644 --- a/291230/price/prices-20241101.csv +++ b/291230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,145,2,6.86,29822142870,12240152,6267.49,2115,2625,2055,2745,1485,2115,2436.64,0.85,0,-121147,2198,2156,2133,2091,2068,2145,2080,44,630,100,1350,5,1,44095775,997,-41.09,3.28,12,27.76,-55.00,690.00,4995,20240110,-54.75,1845,20241115,22.49,4995,-54.75,20240110,1845,22.49,20241115,4995,-54.75,20240110,1845,22.49,20241115,2.77,N,291230,100,44 억,,376864,N,N,0,N,00,N +20241129,151231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,125,2,5.91,29162545855,11948058,6117.92,2115,2625,2055,2745,1485,2115,2440.78,0.85,0,-159060,2198,2156,2133,2091,2068,2145,2080,44,630,100,1350,5,1,44095775,988,-40.73,3.25,12,27.10,-55.00,690.00,4995,20240110,-55.16,1845,20241115,21.41,4995,-55.16,20240110,1845,21.41,20241115,4995,-55.16,20240110,1845,21.41,20241115,2.77,N,291230,100,44 억,,376864,N,N,0,N,00,N +20241129,141233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,360,2,17.02,17119507265,6866290,3515.84,2115,2625,2055,2745,1485,2115,2493.27,0.85,0,-325878,2198,2156,2133,2091,2068,2145,2080,44,630,100,1350,5,1,44095775,1091,-45.00,3.59,12,15.57,-55.00,690.00,4995,20240110,-50.45,1845,20241115,34.15,4995,-50.45,20240110,1845,34.15,20241115,4995,-50.45,20240110,1845,34.15,20241115,2.77,N,291230,100,44 억,,376864,N,N,0,N,00,N +20241129,131228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,70,2,3.31,550645910,258310,132.27,2115,2195,2055,2745,1485,2115,2131.73,0.85,0,-32539,2198,2156,2133,2091,2068,2145,2080,44,630,100,1350,5,1,44095775,963,-39.73,3.17,12,0.59,-55.00,690.00,4995,20240110,-56.26,1845,20241115,18.43,4995,-56.26,20240110,1845,18.43,20241115,4995,-56.26,20240110,1845,18.43,20241115,2.77,N,291230,100,44 억,,376864,N,N,0,N,00,N +20241129,121231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-20,5,-0.95,191074065,91887,47.05,2115,2115,2055,2745,1485,2115,2079.45,0.85,0,15646,2198,2156,2133,2091,2068,2145,2080,44,630,100,1350,5,1,44095775,924,-38.09,3.04,12,0.21,-55.00,690.00,4995,20240110,-58.06,1845,20241115,13.55,4995,-58.06,20240110,1845,13.55,20241115,4995,-58.06,20240110,1845,13.55,20241115,2.77,N,291230,100,44 억,,376864,N,N,0,N,00,N +20241129,111232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-45,5,-2.13,165451365,79575,40.75,2115,2115,2055,2745,1485,2115,2079.19,0.85,0,9067,2198,2156,2133,2091,2068,2145,2080,44,630,100,1350,5,1,44095775,913,-37.64,3.00,12,0.18,-55.00,690.00,4995,20240110,-58.56,1845,20241115,12.20,4995,-58.56,20240110,1845,12.20,20241115,4995,-58.56,20240110,1845,12.20,20241115,2.77,N,291230,100,44 억,,376864,N,N,0,N,00,N +20241129,101224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-40,5,-1.89,134102985,64469,33.01,2115,2115,2055,2745,1485,2115,2080.12,0.85,0,-2566,2198,2156,2133,2091,2068,2145,2080,44,630,100,1350,5,1,44095775,915,-37.73,3.01,12,0.15,-55.00,690.00,4995,20240110,-58.46,1845,20241115,12.47,4995,-58.46,20240110,1845,12.47,20241115,4995,-58.46,20240110,1845,12.47,20241115,2.77,N,291230,100,44 억,,376864,N,N,0,N,00,N +20241129,091229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-30,5,-1.42,48657660,23185,11.87,2115,2115,2080,2745,1485,2115,2098.67,0.85,0,-7359,2198,2156,2133,2091,2068,2145,2080,44,630,100,1350,5,1,44095775,919,-37.91,3.02,12,0.05,-55.00,690.00,4995,20240110,-58.26,1845,20241115,13.01,4995,-58.26,20240110,1845,13.01,20241115,4995,-58.26,20240110,1845,13.01,20241115,2.77,N,291230,100,44 억,,376864,N,N,0,N,00,N 20241128,161212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-15,5,-0.70,415539595,194264,180.27,2130,2175,2110,2765,1495,2130,2139.06,0.83,0,11791,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,933,-38.45,3.07,12,0.44,-55.00,690.00,4995,20240110,-57.66,1845,20241115,14.63,4995,-57.66,20240110,1845,14.63,20241115,4995,-57.66,20240110,1845,14.63,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N 20241128,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-15,5,-0.70,399364675,186614,173.17,2130,2175,2110,2765,1495,2130,2140.06,0.83,0,11599,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,933,-38.45,3.07,12,0.42,-55.00,690.00,4995,20240110,-57.66,1845,20241115,14.63,4995,-57.66,20240110,1845,14.63,20241115,4995,-57.66,20240110,1845,14.63,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N 20241128,141232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-5,5,-0.23,384547770,179607,166.67,2130,2175,2110,2765,1495,2130,2141.05,0.83,0,10382,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,937,-38.64,3.08,12,0.41,-55.00,690.00,4995,20240110,-57.46,1845,20241115,15.18,4995,-57.46,20240110,1845,15.18,20241115,4995,-57.46,20240110,1845,15.18,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N diff --git a/291650/price/prices-20241101.csv b/291650/price/prices-20241101.csv index 3a6e1ed177bf..9353f2a03b99 100644 --- a/291650/price/prices-20241101.csv +++ b/291650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161215,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1750,-110,5,-5.91,1474837966,830874,28.14,1853,1853,1750,2415,1302,1860,1775.95,0.18,0,-25840,2222,2040,1918,1736,1614,2012,1708,85,555,500,1260,1,1,16980252,297,-2.30,2.02,12,4.89,-760.00,865.00,3577,20240206,-51.08,1585,20240912,10.41,3577,-51.08,20240206,1585,10.41,20240912,4190,-58.23,20240206,1750,0.00,20241129,0.66,N,291650,500,84 억,,30571,N,N,0,N,00,N +20241129,151231,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1751,-109,5,-5.86,1343260659,755711,25.59,1853,1853,1751,2415,1302,1860,1777.48,0.18,0,-24543,2222,2040,1918,1736,1614,2012,1708,85,555,500,1260,1,1,16980252,297,-2.30,2.02,12,4.45,-760.00,865.00,3577,20240206,-51.05,1585,20240912,10.47,3577,-51.05,20240206,1585,10.47,20240912,4190,-58.21,20240206,1751,0.00,20241129,0.66,N,291650,500,84 억,,30571,N,N,0,N,00,N +20241129,141233,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1769,-91,5,-4.89,1121312050,629509,21.32,1853,1853,1758,2415,1302,1860,1781.25,0.18,0,-18197,2222,2040,1918,1736,1614,2012,1708,85,555,500,1260,1,1,16980252,300,-2.33,2.05,12,3.71,-760.00,865.00,3577,20240206,-50.55,1585,20240912,11.61,3577,-50.55,20240206,1585,11.61,20240912,4190,-57.78,20240206,1758,0.63,20241129,0.66,N,291650,500,84 억,,30571,N,N,0,N,00,N +20241129,131228,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1771,-89,5,-4.78,994763970,557968,18.89,1853,1853,1758,2415,1302,1860,1782.83,0.18,0,-18977,2222,2040,1918,1736,1614,2012,1708,85,555,500,1260,1,1,16980252,301,-2.33,2.05,12,3.29,-760.00,865.00,3577,20240206,-50.49,1585,20240912,11.74,3577,-50.49,20240206,1585,11.74,20240912,4190,-57.73,20240206,1758,0.74,20241129,0.66,N,291650,500,84 억,,30571,N,N,0,N,00,N +20241129,121231,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1782,-78,5,-4.19,832404223,466444,15.80,1853,1853,1758,2415,1302,1860,1784.57,0.18,0,-14896,2222,2040,1918,1736,1614,2012,1708,85,555,500,1260,1,1,16980252,303,-2.34,2.06,12,2.75,-760.00,865.00,3577,20240206,-50.18,1585,20240912,12.43,3577,-50.18,20240206,1585,12.43,20240912,4190,-57.47,20240206,1758,1.37,20241129,0.66,N,291650,500,84 억,,30571,N,N,0,N,00,N +20241129,111233,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1779,-81,5,-4.35,786017697,440320,14.91,1853,1853,1758,2415,1302,1860,1785.11,0.18,0,-15009,2222,2040,1918,1736,1614,2012,1708,85,555,500,1260,1,1,16980252,302,-2.34,2.06,12,2.59,-760.00,865.00,3577,20240206,-50.27,1585,20240912,12.24,3577,-50.27,20240206,1585,12.24,20240912,4190,-57.54,20240206,1758,1.19,20241129,0.66,N,291650,500,84 억,,30571,N,N,0,N,00,N +20241129,101225,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1775,-85,5,-4.57,644750985,360478,12.21,1853,1853,1758,2415,1302,1860,1788.60,0.18,0,-9758,2222,2040,1918,1736,1614,2012,1708,85,555,500,1260,1,1,16980252,301,-2.34,2.05,12,2.12,-760.00,865.00,3577,20240206,-50.38,1585,20240912,11.99,3577,-50.38,20240206,1585,11.99,20240912,4190,-57.64,20240206,1758,0.97,20241129,0.66,N,291650,500,84 억,,30571,N,N,0,N,00,N +20241129,091229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1799,-61,5,-3.28,230622336,127614,4.32,1853,1853,1790,2415,1302,1860,1807.19,0.18,0,-3987,2222,2040,1918,1736,1614,2012,1708,85,555,500,1260,1,1,16980252,305,-2.37,2.08,12,0.75,-760.00,865.00,3577,20240206,-49.71,1585,20240912,13.50,3577,-49.71,20240206,1585,13.50,20240912,4190,-57.06,20240206,1763,2.04,20241114,0.66,N,291650,500,84 억,,30571,N,N,0,N,00,N 20241128,161212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1860,1,2,0.05,5680332649,2936173,510.98,1860,2100,1796,2415,1302,1859,1934.76,0.79,0,-3310,1984,1921,1887,1824,1790,1904,1807,85,556,500,1260,1,1,16980252,316,-2.45,2.15,12,17.29,-760.00,865.00,3577,20240206,-48.00,1585,20240912,17.35,3577,-48.00,20240206,1585,17.35,20240912,4190,-55.61,20240206,1763,5.50,20241114,0.59,N,291650,500,84 억,,134556,N,N,0,N,00,N 20241128,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1847,-12,5,-0.65,5533650583,2857207,497.23,1860,2100,1796,2415,1302,1859,1936.76,0.79,0,-5024,1984,1921,1887,1824,1790,1904,1807,85,556,500,1260,1,1,16980252,314,-2.43,2.14,12,16.83,-760.00,865.00,3577,20240206,-48.36,1585,20240912,16.53,3577,-48.36,20240206,1585,16.53,20240912,4190,-55.92,20240206,1763,4.76,20241114,0.59,N,291650,500,84 억,,134556,N,N,0,N,00,N 20241128,141232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1864,5,2,0.27,5264756254,2711116,471.81,1860,2100,1796,2415,1302,1859,1941.95,0.79,0,-5134,1984,1921,1887,1824,1790,1904,1807,85,556,500,1260,1,1,16980252,317,-2.45,2.15,12,15.97,-760.00,865.00,3577,20240206,-47.89,1585,20240912,17.60,3577,-47.89,20240206,1585,17.60,20240912,4190,-55.51,20240206,1763,5.73,20241114,0.59,N,291650,500,84 억,,134556,N,N,0,N,00,N diff --git a/291810/price/prices-20241101.csv b/291810/price/prices-20241101.csv index 971a0045f74a..7be3202bb047 100644 --- a/291810/price/prices-20241101.csv +++ b/291810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1844,-50,5,-2.64,76838799,41330,8.99,1894,1911,1842,2460,1326,1894,1859.23,0.46,0,-7975,2444,2169,2015,1740,1586,2092,1663,57,566,500,1280,1,1,11357712,209,-16.61,1.01,12,0.36,-111.00,1822.00,5050,20231124,-63.49,1800,20241113,2.44,4400,-58.09,20240115,1800,2.44,20241113,4420,-58.28,20231204,1800,2.44,20241113,0.23,N,291810,500,56 억,,52767,N,N,0,N,00,N +20241129,151232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1847,-47,5,-2.48,75100968,40388,8.78,1894,1911,1842,2460,1326,1894,1859.49,0.46,0,-7645,2444,2169,2015,1740,1586,2092,1663,57,566,500,1280,1,1,11357712,210,-16.64,1.01,12,0.36,-111.00,1822.00,5050,20231124,-63.43,1800,20241113,2.61,4400,-58.02,20240115,1800,2.61,20241113,4420,-58.21,20231204,1800,2.61,20241113,0.23,N,291810,500,56 억,,52767,N,N,0,N,00,N +20241129,141234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1858,-36,5,-1.90,64850357,34855,7.58,1894,1911,1842,2460,1326,1894,1860.58,0.46,0,-5009,2444,2169,2015,1740,1586,2092,1663,57,566,500,1280,1,1,11357712,211,-16.74,1.02,12,0.31,-111.00,1822.00,5050,20231124,-63.21,1800,20241113,3.22,4400,-57.77,20240115,1800,3.22,20241113,4420,-57.96,20231204,1800,3.22,20241113,0.23,N,291810,500,56 억,,52767,N,N,0,N,00,N +20241129,131228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1857,-37,5,-1.95,56984254,30630,6.66,1894,1911,1842,2460,1326,1894,1860.41,0.46,0,-5634,2444,2169,2015,1740,1586,2092,1663,57,566,500,1280,1,1,11357712,211,-16.73,1.02,12,0.27,-111.00,1822.00,5050,20231124,-63.23,1800,20241113,3.17,4400,-57.80,20240115,1800,3.17,20241113,4420,-57.99,20231204,1800,3.17,20241113,0.23,N,291810,500,56 억,,52767,N,N,0,N,00,N +20241129,121231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1858,-36,5,-1.90,54196523,29129,6.33,1894,1911,1842,2460,1326,1894,1860.57,0.46,0,-5908,2444,2169,2015,1740,1586,2092,1663,57,566,500,1280,1,1,11357712,211,-16.74,1.02,12,0.26,-111.00,1822.00,5050,20231124,-63.21,1800,20241113,3.22,4400,-57.77,20240115,1800,3.22,20241113,4420,-57.96,20231204,1800,3.22,20241113,0.23,N,291810,500,56 억,,52767,N,N,0,N,00,N +20241129,111233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1868,-26,5,-1.37,45691453,24572,5.34,1894,1911,1842,2460,1326,1894,1859.49,0.46,0,-1980,2444,2169,2015,1740,1586,2092,1663,57,566,500,1280,1,1,11357712,212,-16.83,1.03,12,0.22,-111.00,1822.00,5050,20231124,-63.01,1800,20241113,3.78,4400,-57.55,20240115,1800,3.78,20241113,4420,-57.74,20231204,1800,3.78,20241113,0.23,N,291810,500,56 억,,52767,N,N,0,N,00,N +20241129,101225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1843,-51,5,-2.69,36718669,19729,4.29,1894,1911,1842,2460,1326,1894,1861.15,0.46,0,-2154,2444,2169,2015,1740,1586,2092,1663,57,566,500,1280,1,1,11357712,209,-16.60,1.01,12,0.17,-111.00,1822.00,5050,20231124,-63.50,1800,20241113,2.39,4400,-58.11,20240115,1800,2.39,20241113,4420,-58.30,20231204,1800,2.39,20241113,0.23,N,291810,500,56 억,,52767,N,N,0,N,00,N +20241129,091230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1884,-10,5,-0.53,4123719,2175,0.47,1894,1911,1884,2460,1326,1894,1895.96,0.46,0,-584,2444,2169,2015,1740,1586,2092,1663,57,566,500,1280,1,1,11357712,214,-16.97,1.03,12,0.02,-111.00,1822.00,5050,20231124,-62.69,1800,20241113,4.67,4400,-57.18,20240115,1800,4.67,20241113,4420,-57.38,20231204,1800,4.67,20241113,0.23,N,291810,500,56 억,,52767,N,N,0,N,00,N 20241128,161212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,31,2,1.66,934724683,458785,1903.75,1918,2290,1861,2420,1305,1863,2037.41,0.54,0,-8274,1923,1892,1861,1830,1799,1877,1815,57,557,500,1260,1,1,11357712,215,-17.06,1.04,12,4.04,-111.00,1822.00,5050,20231124,-62.50,1800,20241113,5.22,4400,-56.95,20240115,1800,5.22,20241113,4420,-57.15,20231204,1800,5.22,20241113,0.23,N,291810,500,56 억,,61041,N,N,0,N,00,N 20241128,151236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1886,23,2,1.23,920868111,451439,1873.27,1918,2290,1861,2420,1305,1863,2039.85,0.54,0,-7755,1923,1892,1861,1830,1799,1877,1815,57,557,500,1260,1,1,11357712,214,-16.99,1.04,12,3.97,-111.00,1822.00,5050,20231124,-62.65,1800,20241113,4.78,4400,-57.14,20240115,1800,4.78,20241113,4420,-57.33,20231204,1800,4.78,20241113,0.23,N,291810,500,56 억,,61041,N,N,0,N,00,N 20241128,141233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1904,41,2,2.20,901428797,441137,1830.52,1918,2290,1861,2420,1305,1863,2043.42,0.54,0,-7035,1923,1892,1861,1830,1799,1877,1815,57,557,500,1260,1,1,11357712,216,-17.15,1.05,12,3.88,-111.00,1822.00,5050,20231124,-62.30,1800,20241113,5.78,4400,-56.73,20240115,1800,5.78,20241113,4420,-56.92,20231204,1800,5.78,20241113,0.23,N,291810,500,56 억,,61041,N,N,0,N,00,N diff --git a/293480/price/prices-20241101.csv b/293480/price/prices-20241101.csv index ed2fee4ca745..877aa01b8dac 100644 --- a/293480/price/prices-20241101.csv +++ b/293480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11030,-70,5,-0.63,246076350,22283,157.20,11100,11180,11000,14430,7770,11100,11043.23,0.00,0,1149,11246,11172,11116,11042,10986,11210,11080,89,3330,500,8210,10,1,17772946,1960,8.77,0.68,12,0.13,1257.00,16255.00,14940,20240108,-26.17,10620,20241113,3.86,14940,-26.17,20240108,10620,3.86,20241113,14940,-26.17,20240108,10620,3.86,20241113,0.63,N,293480,500,88 억,,0,N,N,2,N,00,N +20241129,151232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11030,-70,5,-0.63,243473230,22047,155.53,11100,11180,11000,14430,7770,11100,11043.37,0.00,0,1260,11246,11172,11116,11042,10986,11210,11080,89,3330,500,8210,10,1,17772946,1960,8.77,0.68,12,0.12,1257.00,16255.00,14940,20240108,-26.17,10620,20241113,3.86,14940,-26.17,20240108,10620,3.86,20241113,14940,-26.17,20240108,10620,3.86,20241113,0.63,N,293480,500,88 억,,0,N,N,2,N,00,N +20241129,141234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11060,-40,5,-0.36,238488840,21595,152.35,11100,11180,11000,14430,7770,11100,11043.71,0.00,0,1279,11246,11172,11116,11042,10986,11210,11080,89,3330,500,8210,10,1,17772946,1966,8.80,0.68,12,0.12,1257.00,16255.00,14940,20240108,-25.97,10620,20241113,4.14,14940,-25.97,20240108,10620,4.14,20241113,14940,-25.97,20240108,10620,4.14,20241113,0.63,N,293480,500,88 억,,0,N,N,2,N,00,N +20241129,131228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11110,10,2,0.09,233404850,21136,149.11,11100,11180,11000,14430,7770,11100,11043.00,0.00,0,1667,11246,11172,11116,11042,10986,11210,11080,89,3330,500,8210,10,1,17772946,1975,8.84,0.68,12,0.12,1257.00,16255.00,14940,20240108,-25.64,10620,20241113,4.61,14940,-25.64,20240108,10620,4.61,20241113,14940,-25.64,20240108,10620,4.61,20241113,0.63,N,293480,500,88 억,,0,N,N,2,N,00,N +20241129,121231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11020,-80,5,-0.72,223316910,20223,142.67,11100,11180,11000,14430,7770,11100,11042.72,0.00,0,1666,11246,11172,11116,11042,10986,11210,11080,89,3330,500,8210,10,1,17772946,1959,8.77,0.68,12,0.11,1257.00,16255.00,14940,20240108,-26.24,10620,20241113,3.77,14940,-26.24,20240108,10620,3.77,20241113,14940,-26.24,20240108,10620,3.77,20241113,0.63,N,293480,500,88 억,,0,N,N,2,N,00,N +20241129,111233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11010,-90,5,-0.81,219842350,19908,140.44,11100,11180,11000,14430,7770,11100,11042.91,0.00,0,1666,11246,11172,11116,11042,10986,11210,11080,89,3330,500,8210,10,1,17772946,1957,8.76,0.68,12,0.11,1257.00,16255.00,14940,20240108,-26.31,10620,20241113,3.67,14940,-26.31,20240108,10620,3.67,20241113,14940,-26.31,20240108,10620,3.67,20241113,0.63,N,293480,500,88 억,,0,N,N,2,N,00,N +20241129,101225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11060,-40,5,-0.36,128044770,11584,81.72,11100,11180,11000,14430,7770,11100,11053.59,0.00,0,-2129,11246,11172,11116,11042,10986,11210,11080,89,3330,500,8210,10,1,17772946,1966,8.80,0.68,12,0.07,1257.00,16255.00,14940,20240108,-25.97,10620,20241113,4.14,14940,-25.97,20240108,10620,4.14,20241113,14940,-25.97,20240108,10620,4.14,20241113,0.63,N,293480,500,88 억,,0,N,N,2,N,00,N +20241129,091230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11100,0,3,0.00,8776410,789,5.57,11100,11180,11100,14430,7770,11100,11123.46,0.00,0,-726,11246,11172,11116,11042,10986,11210,11080,89,3330,500,8210,10,1,17772946,1973,8.83,0.68,12,0.00,1257.00,16255.00,14940,20240108,-25.70,10620,20241113,4.52,14940,-25.70,20240108,10620,4.52,20241113,14940,-25.70,20240108,10620,4.52,20241113,0.63,N,293480,500,88 억,,0,N,N,2,N,00,N 20241128,161213,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11100,0,3,0.00,157609800,14159,77.31,11060,11190,11060,14430,7770,11100,11131.54,0.00,0,3205,11260,11180,11120,11040,10980,11220,11080,89,3330,500,8210,10,1,17772946,1973,8.83,0.68,12,0.08,1257.00,16255.00,14940,20240108,-25.70,10620,20241113,4.52,14940,-25.70,20240108,10620,4.52,20241113,14940,-25.70,20240108,10620,4.52,20241113,0.62,N,293480,500,88 억,,0,N,N,2,N,00,N 20241128,151237,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11150,50,2,0.45,140768410,12642,69.03,11060,11190,11060,14430,7770,11100,11134.98,0.00,0,4384,11260,11180,11120,11040,10980,11220,11080,89,3330,500,8210,10,1,17772946,1982,8.87,0.69,12,0.07,1257.00,16255.00,14940,20240108,-25.37,10620,20241113,4.99,14940,-25.37,20240108,10620,4.99,20241113,14940,-25.37,20240108,10620,4.99,20241113,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N 20241128,141233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11150,50,2,0.45,132021940,11857,64.74,11060,11190,11060,14430,7770,11100,11134.51,0.00,0,4374,11260,11180,11120,11040,10980,11220,11080,89,3330,500,8210,10,1,17772946,1982,8.87,0.69,12,0.07,1257.00,16255.00,14940,20240108,-25.37,10620,20241113,4.99,14940,-25.37,20240108,10620,4.99,20241113,14940,-25.37,20240108,10620,4.99,20241113,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N diff --git a/293490/price/prices-20241101.csv b/293490/price/prices-20241101.csv index 0f7ba146b51f..3f69fe410f0f 100644 --- a/293490/price/prices-20241101.csv +++ b/293490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161216,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18150,170,2,0.95,3387049890,188391,99.76,17980,18200,17630,23350,12590,17980,17977.97,11.95,0,6632,18386,18182,17836,17632,17286,18285,17735,83,5370,100,13660,10,1,82673026,15005,-6.54,1.03,12,0.23,-2774.00,17565.00,27700,20240112,-34.48,15000,20241115,21.00,27700,-34.48,20240112,15000,21.00,20241115,27700,-34.48,20240112,15000,21.00,20241115,1.06,N,293490,100,82 억,,9879908,N,N,1964,N,00,N +20241129,151232,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18160,180,2,1.00,3151127500,175393,92.88,17980,18200,17630,23350,12590,17980,17966.10,11.95,0,4812,18386,18182,17836,17632,17286,18285,17735,83,5370,100,13660,10,1,82673026,15013,-6.55,1.03,12,0.21,-2774.00,17565.00,27700,20240112,-34.44,15000,20241115,21.07,27700,-34.44,20240112,15000,21.07,20241115,27700,-34.44,20240112,15000,21.07,20241115,1.06,N,293490,100,82 억,,9879908,N,N,1918,N,00,N +20241129,141234,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18130,150,2,0.83,2385341400,133115,70.49,17980,18140,17630,23350,12590,17980,17919.40,11.95,0,-389,18386,18182,17836,17632,17286,18285,17735,83,5370,100,13660,10,1,82673026,14989,-6.54,1.03,12,0.16,-2774.00,17565.00,27700,20240112,-34.55,15000,20241115,20.87,27700,-34.55,20240112,15000,20.87,20241115,27700,-34.55,20240112,15000,20.87,20241115,1.06,N,293490,100,82 억,,9879908,N,N,1918,N,00,N +20241129,131229,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18010,30,2,0.17,1993270490,111423,59.00,17980,18140,17630,23350,12590,17980,17889.22,11.95,0,369,18386,18182,17836,17632,17286,18285,17735,83,5370,100,13660,10,1,82673026,14889,-6.49,1.03,12,0.13,-2774.00,17565.00,27700,20240112,-34.98,15000,20241115,20.07,27700,-34.98,20240112,15000,20.07,20241115,27700,-34.98,20240112,15000,20.07,20241115,1.06,N,293490,100,82 억,,9879908,N,N,1918,N,00,N +20241129,121232,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18050,70,2,0.39,1728686470,96759,51.24,17980,18140,17630,23350,12590,17980,17865.90,11.95,0,389,18386,18182,17836,17632,17286,18285,17735,83,5370,100,13660,10,1,82673026,14922,-6.51,1.03,12,0.12,-2774.00,17565.00,27700,20240112,-34.84,15000,20241115,20.33,27700,-34.84,20240112,15000,20.33,20241115,27700,-34.84,20240112,15000,20.33,20241115,1.06,N,293490,100,82 억,,9879908,N,N,1918,N,00,N +20241129,111234,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17880,-100,5,-0.56,1339078650,75130,39.78,17980,18030,17630,23350,12590,17980,17823.49,11.95,0,-1762,18386,18182,17836,17632,17286,18285,17735,83,5370,100,13660,10,1,82673026,14782,-6.45,1.02,12,0.09,-2774.00,17565.00,27700,20240112,-35.45,15000,20241115,19.20,27700,-35.45,20240112,15000,19.20,20241115,27700,-35.45,20240112,15000,19.20,20241115,1.06,N,293490,100,82 억,,9879908,N,N,1918,N,00,N +20241129,101226,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17870,-110,5,-0.61,960432630,54018,28.60,17980,18000,17630,23350,12590,17980,17779.86,11.95,0,-1719,18386,18182,17836,17632,17286,18285,17735,83,5370,100,13660,10,1,82673026,14774,-6.44,1.02,12,0.07,-2774.00,17565.00,27700,20240112,-35.49,15000,20241115,19.13,27700,-35.49,20240112,15000,19.13,20241115,27700,-35.49,20240112,15000,19.13,20241115,1.06,N,293490,100,82 억,,9879908,N,N,1918,N,00,N +20241129,091230,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17660,-320,5,-1.78,367416770,20671,10.95,17980,18000,17650,23350,12590,17980,17774.50,11.95,0,-8246,18386,18182,17836,17632,17286,18285,17735,83,5370,100,13660,10,1,82673026,14600,-6.37,1.01,12,0.03,-2774.00,17565.00,27700,20240112,-36.25,15000,20241115,17.73,27700,-36.25,20240112,15000,17.73,20241115,27700,-36.25,20240112,15000,17.73,20241115,1.06,N,293490,100,82 억,,9879908,N,N,1918,N,00,N 20241128,161213,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17980,410,2,2.33,3353571310,187895,67.83,17720,18040,17490,22800,12300,17570,17847.60,11.90,0,44836,18083,17826,17463,17206,16843,17955,17335,83,5230,100,13350,10,1,82673026,14865,-6.48,1.02,12,0.23,-2774.00,17565.00,27700,20240112,-35.09,15000,20241115,19.87,27700,-35.09,20240112,15000,19.87,20241115,27700,-35.09,20240112,15000,19.87,20241115,1.08,N,293490,100,82 억,,9834093,N,N,1918,N,00,N 20241128,151237,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17970,400,2,2.28,3204198850,179586,64.83,17720,18040,17490,22800,12300,17570,17842.14,11.90,0,43277,18083,17826,17463,17206,16843,17955,17335,83,5230,100,13350,10,1,82673026,14856,-6.48,1.02,12,0.22,-2774.00,17565.00,27700,20240112,-35.13,15000,20241115,19.80,27700,-35.13,20240112,15000,19.80,20241115,27700,-35.13,20240112,15000,19.80,20241115,1.08,N,293490,100,82 억,,9834093,N,N,409,N,00,N 20241128,141233,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17910,340,2,1.94,2113202800,118856,42.90,17720,17930,17490,22800,12300,17570,17779.52,11.90,0,28459,18083,17826,17463,17206,16843,17955,17335,83,5230,100,13350,10,1,82673026,14807,-6.46,1.02,12,0.14,-2774.00,17565.00,27700,20240112,-35.34,15000,20241115,19.40,27700,-35.34,20240112,15000,19.40,20241115,27700,-35.34,20240112,15000,19.40,20241115,1.08,N,293490,100,82 억,,9834093,N,N,409,N,00,N diff --git a/293580/price/prices-20241101.csv b/293580/price/prices-20241101.csv index 9c41bcc3043e..86a9b1a603ce 100644 --- a/293580/price/prices-20241101.csv +++ b/293580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,890,-15,5,-1.66,46035982,51494,141.62,901,905,886,1176,634,905,894.01,0.18,0,-13805,917,911,904,898,891,914,901,479,271,500,650,1,1,94929950,845,44.50,0.89,12,0.05,20.00,999.00,1498,20231124,-40.59,880,20240607,1.14,1318,-32.47,20240723,880,1.14,20240607,1409,-36.83,20231204,880,1.14,20240607,3.36,N,293580,500,478 억,,171435,N,N,0,N,00,N +20241129,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,-8,5,-0.88,24569954,27394,75.34,901,905,886,1176,634,905,896.91,0.18,0,-12007,917,911,904,898,891,914,901,479,271,500,650,1,1,94929950,852,44.85,0.90,12,0.03,20.00,999.00,1498,20231124,-40.12,880,20240607,1.93,1318,-31.94,20240723,880,1.93,20240607,1409,-36.34,20231204,880,1.93,20240607,3.36,N,293580,500,478 억,,171435,N,N,0,N,00,N +20241129,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-5,5,-0.55,19985830,22256,61.21,901,905,886,1176,634,905,898.00,0.18,0,-12174,917,911,904,898,891,914,901,479,271,500,650,1,1,94929950,854,45.00,0.90,12,0.02,20.00,999.00,1498,20231124,-39.92,880,20240607,2.27,1318,-31.71,20240723,880,2.27,20240607,1409,-36.12,20231204,880,2.27,20240607,3.36,N,293580,500,478 억,,171435,N,N,0,N,00,N +20241129,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,-7,5,-0.77,16638447,18534,50.97,901,905,886,1176,634,905,897.73,0.18,0,-11454,917,911,904,898,891,914,901,479,271,500,650,1,1,94929950,852,44.90,0.90,12,0.02,20.00,999.00,1498,20231124,-40.05,880,20240607,2.05,1318,-31.87,20240723,880,2.05,20240607,1409,-36.27,20231204,880,2.05,20240607,3.36,N,293580,500,478 억,,171435,N,N,0,N,00,N +20241129,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,-11,5,-1.22,15819718,17619,48.46,901,905,886,1176,634,905,897.88,0.18,0,-10828,917,911,904,898,891,914,901,479,271,500,650,1,1,94929950,849,44.70,0.89,12,0.02,20.00,999.00,1498,20231124,-40.32,880,20240607,1.59,1318,-32.17,20240723,880,1.59,20240607,1409,-36.55,20231204,880,1.59,20240607,3.36,N,293580,500,478 억,,171435,N,N,0,N,00,N +20241129,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-5,5,-0.55,11255785,12547,34.51,901,905,886,1176,634,905,897.09,0.18,0,-6752,917,911,904,898,891,914,901,479,271,500,650,1,1,94929950,854,45.00,0.90,12,0.01,20.00,999.00,1498,20231124,-39.92,880,20240607,2.27,1318,-31.71,20240723,880,2.27,20240607,1409,-36.12,20231204,880,2.27,20240607,3.36,N,293580,500,478 억,,171435,N,N,0,N,00,N +20241129,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,902,-3,5,-0.33,8883595,9908,27.25,901,905,886,1176,634,905,896.61,0.18,0,-4526,917,911,904,898,891,914,901,479,271,500,650,1,1,94929950,856,45.10,0.90,12,0.01,20.00,999.00,1498,20231124,-39.79,880,20240607,2.50,1318,-31.56,20240723,880,2.50,20240607,1409,-35.98,20231204,880,2.50,20240607,3.36,N,293580,500,478 억,,171435,N,N,0,N,00,N +20241129,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,-8,5,-0.88,579668,643,1.77,901,905,897,1176,634,905,901.51,0.18,0,-494,917,911,904,898,891,914,901,479,271,500,650,1,1,94929950,852,44.85,0.90,12,0.00,20.00,999.00,1498,20231124,-40.12,880,20240607,1.93,1318,-31.94,20240723,880,1.93,20240607,1409,-36.34,20231204,880,1.93,20240607,3.36,N,293580,500,478 억,,171435,N,N,0,N,00,N 20241128,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-4,5,-0.44,32863359,36349,41.73,897,910,897,1181,637,909,904.11,0.18,0,4081,923,916,903,896,883,919,899,479,272,500,650,1,1,94929950,859,45.25,0.91,12,0.04,20.00,999.00,1498,20231124,-39.59,880,20240607,2.84,1318,-31.34,20240723,880,2.84,20240607,1409,-35.77,20231204,880,2.84,20240607,3.36,N,293580,500,478 억,,167354,N,N,0,N,00,N 20241128,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,-5,5,-0.55,27138225,30022,34.46,897,910,897,1181,637,909,903.94,0.18,0,4366,923,916,903,896,883,919,899,479,272,500,650,1,1,94929950,858,45.20,0.90,12,0.03,20.00,999.00,1498,20231124,-39.65,880,20240607,2.73,1318,-31.41,20240723,880,2.73,20240607,1409,-35.84,20231204,880,2.73,20240607,3.36,N,293580,500,478 억,,167354,N,N,0,N,00,N 20241128,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,-5,5,-0.55,24014665,26552,30.48,897,910,897,1181,637,909,904.44,0.18,0,4044,923,916,903,896,883,919,899,479,272,500,650,1,1,94929950,858,45.20,0.90,12,0.03,20.00,999.00,1498,20231124,-39.65,880,20240607,2.73,1318,-31.41,20240723,880,2.73,20240607,1409,-35.84,20231204,880,2.73,20240607,3.36,N,293580,500,478 억,,167354,N,N,0,N,00,N diff --git a/293780/price/prices-20241101.csv b/293780/price/prices-20241101.csv index f01a33b45da8..98ab7189287e 100644 --- a/293780/price/prices-20241101.csv +++ b/293780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,-210,5,-3.12,485828730,73227,138.37,6700,6830,6480,8740,4720,6730,6634.58,0.96,0,-15022,7003,6866,6653,6516,6303,6935,6585,134,2010,500,4570,10,1,26881360,1753,-12.26,2.48,12,0.27,-532.00,2630.00,15490,20240711,-57.91,4930,20240527,32.25,15490,-57.91,20240711,4930,32.25,20240527,15490,-57.91,20240711,4930,32.25,20240527,0.41,N,293780,500,134 억,,258133,N,N,0,N,00,N +20241129,151233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,-220,5,-3.27,474761700,71526,135.16,6700,6830,6480,8740,4720,6730,6637.61,0.96,0,-14643,7003,6866,6653,6516,6303,6935,6585,134,2010,500,4570,10,1,26881360,1750,-12.24,2.48,12,0.27,-532.00,2630.00,15490,20240711,-57.97,4930,20240527,32.05,15490,-57.97,20240711,4930,32.05,20240527,15490,-57.97,20240711,4930,32.05,20240527,0.41,N,293780,500,134 억,,258133,N,N,0,N,00,N +20241129,141235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-160,5,-2.38,366453580,54972,103.88,6700,6830,6550,8740,4720,6730,6666.19,0.96,0,-9902,7003,6866,6653,6516,6303,6935,6585,134,2010,500,4570,10,1,26881360,1766,-12.35,2.50,12,0.20,-532.00,2630.00,15490,20240711,-57.59,4930,20240527,33.27,15490,-57.59,20240711,4930,33.27,20240527,15490,-57.59,20240711,4930,33.27,20240527,0.41,N,293780,500,134 억,,258133,N,N,0,N,00,N +20241129,131229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6630,-100,5,-1.49,320612770,48022,90.74,6700,6830,6550,8740,4720,6730,6676.37,0.96,0,-8567,7003,6866,6653,6516,6303,6935,6585,134,2010,500,4570,10,1,26881360,1782,-12.46,2.52,12,0.18,-532.00,2630.00,15490,20240711,-57.20,4930,20240527,34.48,15490,-57.20,20240711,4930,34.48,20240527,15490,-57.20,20240711,4930,34.48,20240527,0.41,N,293780,500,134 억,,258133,N,N,0,N,00,N +20241129,121232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,-130,5,-1.93,293261900,43902,82.96,6700,6830,6550,8740,4720,6730,6679.92,0.96,0,-7405,7003,6866,6653,6516,6303,6935,6585,134,2010,500,4570,10,1,26881360,1774,-12.41,2.51,12,0.16,-532.00,2630.00,15490,20240711,-57.39,4930,20240527,33.87,15490,-57.39,20240711,4930,33.87,20240527,15490,-57.39,20240711,4930,33.87,20240527,0.41,N,293780,500,134 억,,258133,N,N,0,N,00,N +20241129,111234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6670,-60,5,-0.89,211482190,31541,59.60,6700,6830,6550,8740,4720,6730,6704.99,0.96,0,-10243,7003,6866,6653,6516,6303,6935,6585,134,2010,500,4570,10,1,26881360,1793,-12.54,2.54,12,0.12,-532.00,2630.00,15490,20240711,-56.94,4930,20240527,35.29,15490,-56.94,20240711,4930,35.29,20240527,15490,-56.94,20240711,4930,35.29,20240527,0.41,N,293780,500,134 억,,258133,N,N,0,N,00,N +20241129,101226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6700,-30,5,-0.45,108906530,16359,30.91,6700,6760,6550,8740,4720,6730,6657.29,0.96,0,-3562,7003,6866,6653,6516,6303,6935,6585,134,2010,500,4570,10,1,26881360,1801,-12.59,2.55,12,0.06,-532.00,2630.00,15490,20240711,-56.75,4930,20240527,35.90,15490,-56.75,20240711,4930,35.90,20240527,15490,-56.75,20240711,4930,35.90,20240527,0.41,N,293780,500,134 억,,258133,N,N,0,N,00,N +20241129,091231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-160,5,-2.38,32275230,4861,9.19,6700,6710,6560,8740,4720,6730,6639.63,0.96,0,-546,7003,6866,6653,6516,6303,6935,6585,134,2010,500,4570,10,1,26881360,1766,-12.35,2.50,12,0.02,-532.00,2630.00,15490,20240711,-57.59,4930,20240527,33.27,15490,-57.59,20240711,4930,33.27,20240527,15490,-57.59,20240711,4930,33.27,20240527,0.41,N,293780,500,134 억,,258133,N,N,0,N,00,N 20241128,161214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6730,250,2,3.86,352673480,52778,138.15,6440,6790,6440,8420,4540,6480,6682.21,0.94,0,5672,6746,6612,6506,6372,6266,6560,6320,134,1940,500,4400,10,1,26881360,1809,-12.65,2.56,12,0.20,-532.00,2630.00,15490,20240711,-56.55,4930,20240527,36.51,15490,-56.55,20240711,4930,36.51,20240527,15490,-56.55,20240711,4930,36.51,20240527,0.40,N,293780,500,134 억,,252601,N,N,0,N,00,N 20241128,151238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,230,2,3.55,345550310,51718,135.38,6440,6790,6440,8420,4540,6480,6681.43,0.94,0,5423,6746,6612,6506,6372,6266,6560,6320,134,1940,500,4400,10,1,26881360,1804,-12.61,2.55,12,0.19,-532.00,2630.00,15490,20240711,-56.68,4930,20240527,36.11,15490,-56.68,20240711,4930,36.11,20240527,15490,-56.68,20240711,4930,36.11,20240527,0.40,N,293780,500,134 억,,252601,N,N,0,N,00,N 20241128,141234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,230,2,3.55,310846190,46569,121.90,6440,6790,6440,8420,4540,6480,6674.96,0.94,0,5503,6746,6612,6506,6372,6266,6560,6320,134,1940,500,4400,10,1,26881360,1804,-12.61,2.55,12,0.17,-532.00,2630.00,15490,20240711,-56.68,4930,20240527,36.11,15490,-56.68,20240711,4930,36.11,20240527,15490,-56.68,20240711,4930,36.11,20240527,0.40,N,293780,500,134 억,,252601,N,N,0,N,00,N diff --git a/293940/price/prices-20241101.csv b/293940/price/prices-20241101.csv index 9850302b5aac..d67ea360b290 100644 --- a/293940/price/prices-20241101.csv +++ b/293940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5650,-70,5,-1.22,748201400,131960,65.70,5700,5730,5650,7430,4010,5720,5669.92,9.60,0,-37166,5860,5790,5730,5660,5600,5825,5695,1209,1710,1000,4340,10,1,120940123,6833,0.00,0.00,09,0.11,0.00,0.00,7350,20240307,-23.13,5310,20241115,6.40,7350,-23.13,20240307,5310,6.40,20241115,7400,-23.65,20240307,5310,6.40,20241115,0.00,N,293940,1000,1209 억,,11611963,N,N,27707,N,00,N +20241129,151233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5660,-60,5,-1.05,695246630,122590,61.03,5700,5730,5650,7430,4010,5720,5671.31,9.60,0,-30358,5860,5790,5730,5660,5600,5825,5695,1209,1710,1000,4340,10,1,120940123,6845,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-22.99,5310,20241115,6.59,7350,-22.99,20240307,5310,6.59,20241115,7400,-23.51,20240307,5310,6.59,20241115,0.00,N,293940,1000,1209 억,,11611963,N,N,3227,N,00,N +20241129,141235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5660,-60,5,-1.05,537562050,94728,47.16,5700,5730,5650,7430,4010,5720,5674.79,9.60,0,-16852,5860,5790,5730,5660,5600,5825,5695,1209,1710,1000,4340,10,1,120940123,6845,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-22.99,5310,20241115,6.59,7350,-22.99,20240307,5310,6.59,20241115,7400,-23.51,20240307,5310,6.59,20241115,0.00,N,293940,1000,1209 억,,11611963,N,N,3227,N,00,N +20241129,131230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5690,-30,5,-0.52,407531150,71805,35.75,5700,5730,5650,7430,4010,5720,5675.52,9.60,0,-7915,5860,5790,5730,5660,5600,5825,5695,1209,1710,1000,4340,10,1,120940123,6881,0.00,0.00,09,0.06,0.00,0.00,7350,20240307,-22.59,5310,20241115,7.16,7350,-22.59,20240307,5310,7.16,20241115,7400,-23.11,20240307,5310,7.16,20241115,0.00,N,293940,1000,1209 억,,11611963,N,N,3227,N,00,N +20241129,121233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5690,-30,5,-0.52,336520610,59327,29.54,5700,5730,5650,7430,4010,5720,5672.29,9.60,0,-5221,5860,5790,5730,5660,5600,5825,5695,1209,1710,1000,4340,10,1,120940123,6881,0.00,0.00,09,0.05,0.00,0.00,7350,20240307,-22.59,5310,20241115,7.16,7350,-22.59,20240307,5310,7.16,20241115,7400,-23.11,20240307,5310,7.16,20241115,0.00,N,293940,1000,1209 억,,11611963,N,N,3227,N,00,N +20241129,111235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5680,-40,5,-0.70,266930060,47071,23.43,5700,5730,5650,7430,4010,5720,5670.79,9.60,0,-1497,5860,5790,5730,5660,5600,5825,5695,1209,1710,1000,4340,10,1,120940123,6869,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-22.72,5310,20241115,6.97,7350,-22.72,20240307,5310,6.97,20241115,7400,-23.24,20240307,5310,6.97,20241115,0.00,N,293940,1000,1209 억,,11611963,N,N,3227,N,00,N +20241129,101227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5660,-60,5,-1.05,160852980,28359,14.12,5700,5730,5650,7430,4010,5720,5672.01,9.60,0,-4201,5860,5790,5730,5660,5600,5825,5695,1209,1710,1000,4340,10,1,120940123,6845,0.00,0.00,09,0.02,0.00,0.00,7350,20240307,-22.99,5310,20241115,6.59,7350,-22.99,20240307,5310,6.59,20241115,7400,-23.51,20240307,5310,6.59,20241115,0.00,N,293940,1000,1209 억,,11611963,N,N,3227,N,00,N +20241129,091231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5690,-30,5,-0.52,12047020,2114,1.05,5700,5710,5690,7430,4010,5720,5698.58,9.60,0,-1061,5860,5790,5730,5660,5600,5825,5695,1209,1710,1000,4340,10,1,120940123,6881,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-22.59,5310,20241115,7.16,7350,-22.59,20240307,5310,7.16,20241115,7400,-23.11,20240307,5310,7.16,20241115,0.00,N,293940,1000,1209 억,,11611963,N,N,3227,N,00,N 20241128,161214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,10,2,0.18,1150361960,200150,137.74,5710,5800,5670,7420,4000,5710,5747.54,9.56,0,68547,5750,5730,5690,5670,5630,5740,5680,1209,1710,1000,4330,10,1,120940123,6918,0.00,0.00,09,0.17,0.00,0.00,7350,20240307,-22.18,5310,20241115,7.72,7350,-22.18,20240307,5310,7.72,20241115,7400,-22.70,20240307,5310,7.72,20241115,0.00,N,293940,1000,1209 억,,11559805,N,N,3227,N,00,N 20241128,151238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,10,2,0.18,1120660540,194956,134.17,5710,5800,5670,7420,4000,5710,5748.27,9.56,0,69316,5750,5730,5690,5670,5630,5740,5680,1209,1710,1000,4330,10,1,120940123,6918,0.00,0.00,09,0.16,0.00,0.00,7350,20240307,-22.18,5310,20241115,7.72,7350,-22.18,20240307,5310,7.72,20241115,7400,-22.70,20240307,5310,7.72,20241115,0.00,N,293940,1000,1209 억,,11559805,N,N,82,N,00,N 20241128,141234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5770,60,2,1.05,939337460,163349,112.42,5710,5800,5670,7420,4000,5710,5750.49,9.56,0,62923,5750,5730,5690,5670,5630,5740,5680,1209,1710,1000,4330,10,1,120940123,6978,0.00,0.00,09,0.14,0.00,0.00,7350,20240307,-21.50,5310,20241115,8.66,7350,-21.50,20240307,5310,8.66,20241115,7400,-22.03,20240307,5310,8.66,20241115,0.00,N,293940,1000,1209 억,,11559805,N,N,82,N,00,N diff --git a/294090/price/prices-20241101.csv b/294090/price/prices-20241101.csv index a1c4aba2bd09..9d2d945108b2 100644 --- a/294090/price/prices-20241101.csv +++ b/294090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161218,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11360,1210,2,11.92,50804416550,4616173,114.95,10430,11740,9700,13190,7110,10150,11005.45,6.06,0,74921,12176,11162,9906,8892,7636,11670,9400,30,3040,100,0,10,1,30435659,3457,-5.57,6.60,12,15.17,-2038.00,1721.00,17353,20240522,-34.54,3128,20240201,263.17,17353,-34.54,20240522,3128,263.17,20240201,18500,-38.59,20240522,3335,240.63,20240201,0.00,N,294090,100,30 억,,1843404,N,N,7,N,02,N +20241129,151234,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11730,1580,2,15.57,48062116560,4377291,109.00,10430,11730,9700,13190,7110,10150,10979.97,6.06,0,93628,12176,11162,9906,8892,7636,11670,9400,30,3040,100,0,10,1,30435659,3570,-5.76,6.82,12,14.38,-2038.00,1721.00,17353,20240522,-32.40,3128,20240201,275.00,17353,-32.40,20240522,3128,275.00,20240201,18500,-36.59,20240522,3335,251.72,20240201,0.00,N,294090,100,30 억,,1843404,N,N,7,N,02,N +20241129,141236,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11170,1020,2,10.05,40421117880,3707337,92.32,10430,11680,9700,13190,7110,10150,10903.11,6.06,0,29362,12176,11162,9906,8892,7636,11670,9400,30,3040,100,0,10,1,30435659,3400,-5.48,6.49,12,12.18,-2038.00,1721.00,17353,20240522,-35.63,3128,20240201,257.10,17353,-35.63,20240522,3128,257.10,20240201,18500,-39.62,20240522,3335,234.93,20240201,0.00,N,294090,100,30 억,,1843404,N,N,7,N,02,N +20241129,131230,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10910,760,2,7.49,37481712400,3437366,85.60,10430,11680,9700,13190,7110,10150,10904.30,6.06,0,11093,12176,11162,9906,8892,7636,11670,9400,30,3040,100,0,10,1,30435659,3321,-5.35,6.34,12,11.29,-2038.00,1721.00,17353,20240522,-37.13,3128,20240201,248.79,17353,-37.13,20240522,3128,248.79,20240201,18500,-41.03,20240522,3335,227.14,20240201,0.00,N,294090,100,30 억,,1843404,N,N,7,N,02,N +20241129,121233,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11160,1010,2,9.95,33968223900,3118691,77.66,10430,11680,9700,13190,7110,10150,10891.94,6.06,0,6196,12176,11162,9906,8892,7636,11670,9400,30,3040,100,0,10,1,30435659,3397,-5.48,6.48,12,10.25,-2038.00,1721.00,17353,20240522,-35.69,3128,20240201,256.78,17353,-35.69,20240522,3128,256.78,20240201,18500,-39.68,20240522,3335,234.63,20240201,0.00,N,294090,100,30 억,,1843404,N,N,7,N,02,N +20241129,111235,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11120,970,2,9.56,22738013490,2129423,53.03,10430,11200,9700,13190,7110,10150,10678.14,6.06,0,59537,12176,11162,9906,8892,7636,11670,9400,30,3040,100,0,10,1,30435659,3384,-5.46,6.46,12,7.00,-2038.00,1721.00,17353,20240522,-35.92,3128,20240201,255.50,17353,-35.92,20240522,3128,255.50,20240201,18500,-39.89,20240522,3335,233.43,20240201,0.00,N,294090,100,30 억,,1843404,N,N,7,N,02,N +20241129,101227,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10790,640,2,6.31,13297071270,1266790,31.55,10430,11000,9700,13190,7110,10150,10496.80,6.06,0,25245,12176,11162,9906,8892,7636,11670,9400,30,3040,100,0,10,1,30435659,3284,-5.29,6.27,12,4.16,-2038.00,1721.00,17353,20240522,-37.82,3128,20240201,244.95,17353,-37.82,20240522,3128,244.95,20240201,18500,-41.68,20240522,3335,223.54,20240201,0.00,N,294090,100,30 억,,1843404,N,N,7,N,02,N +20241129,091232,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10070,-80,5,-0.79,2703472100,266673,6.64,10430,10440,9700,13190,7110,10150,10137.76,6.06,0,-12491,12176,11162,9906,8892,7636,11670,9400,30,3040,100,0,10,1,30435659,3065,-4.94,5.85,12,0.88,-2038.00,1721.00,17353,20240522,-41.97,3128,20240201,221.93,17353,-41.97,20240522,3128,221.93,20240201,18500,-45.57,20240522,3335,201.95,20240201,0.00,N,294090,100,30 억,,1843404,N,N,7,N,02,N 20241128,161214,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10150,850,2,9.14,38629544180,3968544,47.33,9200,10920,8650,12090,6510,9300,9732.57,5.91,0,46199,10553,9926,8873,8246,7193,10240,8560,30,2790,100,0,10,1,30435659,3089,-4.98,5.90,12,13.04,-2038.00,1721.00,17353,20240522,-41.51,3128,20240201,224.49,17353,-41.51,20240522,3128,224.49,20240201,18500,-45.14,20240522,3335,204.35,20240201,0.00,N,294090,100,30 억,,1797466,N,N,7,N,02,N 20241128,151238,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10030,730,2,7.85,36559702590,3762943,44.88,9200,10920,8650,12090,6510,9300,9716.04,5.91,0,43997,10553,9926,8873,8246,7193,10240,8560,30,2790,100,0,10,1,30435659,3053,-4.92,5.83,12,12.36,-2038.00,1721.00,17353,20240522,-42.20,3128,20240201,220.65,17353,-42.20,20240522,3128,220.65,20240201,18500,-45.78,20240522,3335,200.75,20240201,0.00,N,294090,100,30 억,,1797466,N,N,577,N,02,N 20241128,141235,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,60,2,0.65,15166807400,1666267,19.87,9200,9450,8650,12090,6510,9300,9101.92,5.91,0,29001,10553,9926,8873,8246,7193,10240,8560,30,2790,100,0,10,1,30435659,2849,-4.59,5.44,12,5.47,-2038.00,1721.00,17353,20240522,-46.06,3128,20240201,199.23,17353,-46.06,20240522,3128,199.23,20240201,18500,-49.41,20240522,3335,180.66,20240201,0.00,N,294090,100,30 억,,1797466,N,N,577,N,02,N diff --git a/294140/price/prices-20241101.csv b/294140/price/prices-20241101.csv index 40a15911fc93..07e96093bd21 100644 --- a/294140/price/prices-20241101.csv +++ b/294140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,475,2,14.59,20311922940,5311234,15819.49,3305,4150,3200,4230,2280,3255,3824.43,0.95,0,-110216,3418,3336,3293,3211,3168,3315,3190,105,975,500,1950,5,1,21000000,783,-7.84,4.63,12,25.29,-476.00,805.00,6460,20240819,-42.26,2640,20240605,41.29,6460,-42.26,20240819,2640,41.29,20240605,6460,-42.26,20240819,1495,149.50,20240307,0.34,N,294140,500,105 억,,200185,N,N,0,N,00,N +20241129,151234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,505,2,15.51,19877554240,5194427,15471.58,3305,4150,3200,4230,2280,3255,3826.71,0.95,0,-116413,3418,3336,3293,3211,3168,3315,3190,105,975,500,1950,5,1,21000000,790,-7.90,4.67,12,24.74,-476.00,805.00,6460,20240819,-41.80,2640,20240605,42.42,6460,-41.80,20240819,2640,42.42,20240605,6460,-41.80,20240819,1495,151.51,20240307,0.34,N,294140,500,105 억,,200185,N,N,0,N,00,N +20241129,141236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,670,2,20.58,18341998055,4792311,14273.88,3305,4150,3200,4230,2280,3255,3827.38,0.95,0,-119992,3418,3336,3293,3211,3168,3315,3190,105,975,500,1950,5,1,21000000,824,-8.25,4.88,12,22.82,-476.00,805.00,6460,20240819,-39.24,2640,20240605,48.67,6460,-39.24,20240819,2640,48.67,20240605,6460,-39.24,20240819,1495,162.54,20240307,0.34,N,294140,500,105 억,,200185,N,N,0,N,00,N +20241129,131230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3820,565,2,17.36,15557301190,4081643,12157.15,3305,4150,3200,4230,2280,3255,3811.53,0.95,0,-118362,3418,3336,3293,3211,3168,3315,3190,105,975,500,1950,5,1,21000000,802,-8.03,4.75,12,19.44,-476.00,805.00,6460,20240819,-40.87,2640,20240605,44.70,6460,-40.87,20240819,2640,44.70,20240605,6460,-40.87,20240819,1495,155.52,20240307,0.34,N,294140,500,105 억,,200185,N,N,0,N,00,N +20241129,121233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3875,620,2,19.05,12790112875,3355735,9995.04,3305,4150,3200,4230,2280,3255,3811.42,0.95,0,-118797,3418,3336,3293,3211,3168,3315,3190,105,975,500,1950,5,1,21000000,814,-8.14,4.81,12,15.98,-476.00,805.00,6460,20240819,-40.02,2640,20240605,46.78,6460,-40.02,20240819,2640,46.78,20240605,6460,-40.02,20240819,1495,159.20,20240307,0.34,N,294140,500,105 억,,200185,N,N,0,N,00,N +20241129,111235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,365,2,11.21,9691961640,2549567,7593.87,3305,4150,3200,4230,2280,3255,3801.41,0.95,0,-99903,3418,3336,3293,3211,3168,3315,3190,105,975,500,1950,5,1,21000000,760,-7.61,4.50,12,12.14,-476.00,805.00,6460,20240819,-43.96,2640,20240605,37.12,6460,-43.96,20240819,2640,37.12,20240605,6460,-43.96,20240819,1495,142.14,20240307,0.34,N,294140,500,105 억,,200185,N,N,0,N,00,N +20241129,101227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,760,2,23.35,4884945050,1310071,3902.04,3305,4040,3200,4230,2280,3255,3728.76,0.95,0,-47031,3418,3336,3293,3211,3168,3315,3190,105,975,500,1950,5,1,21000000,843,-8.43,4.99,12,6.24,-476.00,805.00,6460,20240819,-37.85,2640,20240605,52.08,6460,-37.85,20240819,2640,52.08,20240605,6460,-37.85,20240819,1495,168.56,20240307,0.34,N,294140,500,105 억,,200185,N,N,0,N,00,N +20241129,091232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,45,2,1.38,17730575,5401,16.09,3305,3305,3200,4230,2280,3255,3282.83,0.95,0,-2478,3418,3336,3293,3211,3168,3315,3190,105,975,500,1950,5,1,21000000,693,-6.93,4.10,12,0.03,-476.00,805.00,6460,20240819,-48.92,2640,20240605,25.00,6460,-48.92,20240819,2640,25.00,20240605,6460,-48.92,20240819,1495,120.74,20240307,0.34,N,294140,500,105 억,,200185,N,N,0,N,00,N 20241128,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-15,5,-0.46,110343545,33573,62.26,3300,3375,3250,4250,2290,3270,3286.96,0.93,0,5091,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,684,-6.84,4.04,12,0.16,-476.00,805.00,6460,20240819,-49.61,2640,20240605,23.30,6460,-49.61,20240819,2640,23.30,20240605,6460,-49.61,20240819,1495,117.73,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N 20241128,151239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,0,3,0.00,106395200,32361,60.02,3300,3375,3250,4250,2290,3270,3287.76,0.93,0,5325,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,687,-6.87,4.06,12,0.15,-476.00,805.00,6460,20240819,-49.38,2640,20240605,23.86,6460,-49.38,20240819,2640,23.86,20240605,6460,-49.38,20240819,1495,118.73,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N 20241128,141235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,25,2,0.76,85269970,25889,48.01,3300,3375,3250,4250,2290,3270,3293.68,0.93,0,5436,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,692,-6.92,4.09,12,0.12,-476.00,805.00,6460,20240819,-48.99,2640,20240605,24.81,6460,-48.99,20240819,2640,24.81,20240605,6460,-48.99,20240819,1495,120.40,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N diff --git a/294570/price/prices-20241101.csv b/294570/price/prices-20241101.csv index 2374969240e4..7fce6e97f180 100644 --- a/294570/price/prices-20241101.csv +++ b/294570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161218,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14820,-470,5,-3.07,500927670,34206,62.14,14990,15030,14300,19870,10710,15290,14644.13,2.86,0,1096,15950,15620,15260,14930,14570,15785,15095,51,4580,500,10700,10,1,10254685,1520,21.17,1.15,12,0.33,700.00,12867.00,24950,20240130,-40.60,10180,20240805,45.58,24950,-40.60,20240130,10180,45.58,20240805,24950,-40.60,20240130,10180,45.58,20240805,1.14,N,294570,500,51 억,,292943,N,N,0,N,01,N +20241129,151234,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14580,-710,5,-4.64,461345140,31526,57.27,14990,15030,14300,19870,10710,15290,14633.80,2.86,0,2147,15950,15620,15260,14930,14570,15785,15095,51,4580,500,10700,10,1,10254685,1495,20.83,1.13,12,0.31,700.00,12867.00,24950,20240130,-41.56,10180,20240805,43.22,24950,-41.56,20240130,10180,43.22,20240805,24950,-41.56,20240130,10180,43.22,20240805,1.14,N,294570,500,51 억,,292943,N,N,0,N,01,N +20241129,141236,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14550,-740,5,-4.84,403091250,27541,50.03,14990,15030,14300,19870,10710,15290,14636.04,2.86,0,3674,15950,15620,15260,14930,14570,15785,15095,51,4580,500,10700,10,1,10254685,1492,20.79,1.13,12,0.27,700.00,12867.00,24950,20240130,-41.68,10180,20240805,42.93,24950,-41.68,20240130,10180,42.93,20240805,24950,-41.68,20240130,10180,42.93,20240805,1.14,N,294570,500,51 억,,292943,N,N,0,N,01,N +20241129,131230,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14540,-750,5,-4.91,374390350,25566,46.44,14990,15030,14300,19870,10710,15290,14644.07,2.86,0,3896,15950,15620,15260,14930,14570,15785,15095,51,4580,500,10700,10,1,10254685,1491,20.77,1.13,12,0.25,700.00,12867.00,24950,20240130,-41.72,10180,20240805,42.83,24950,-41.72,20240130,10180,42.83,20240805,24950,-41.72,20240130,10180,42.83,20240805,1.14,N,294570,500,51 억,,292943,N,N,0,N,01,N +20241129,121234,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14540,-750,5,-4.91,353540450,24134,43.84,14990,15030,14300,19870,10710,15290,14649.06,2.86,0,3565,15950,15620,15260,14930,14570,15785,15095,51,4580,500,10700,10,1,10254685,1491,20.77,1.13,12,0.24,700.00,12867.00,24950,20240130,-41.72,10180,20240805,42.83,24950,-41.72,20240130,10180,42.83,20240805,24950,-41.72,20240130,10180,42.83,20240805,1.14,N,294570,500,51 억,,292943,N,N,0,N,01,N +20241129,111236,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14790,-500,5,-3.27,293860170,20046,36.41,14990,15030,14300,19870,10710,15290,14659.29,2.86,0,2732,15950,15620,15260,14930,14570,15785,15095,51,4580,500,10700,10,1,10254685,1517,21.13,1.15,12,0.20,700.00,12867.00,24950,20240130,-40.72,10180,20240805,45.28,24950,-40.72,20240130,10180,45.28,20240805,24950,-40.72,20240130,10180,45.28,20240805,1.14,N,294570,500,51 억,,292943,N,N,0,N,01,N +20241129,101228,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14710,-580,5,-3.79,180524610,12334,22.41,14990,15030,14300,19870,10710,15290,14636.34,2.86,0,745,15950,15620,15260,14930,14570,15785,15095,51,4580,500,10700,10,1,10254685,1508,21.01,1.14,12,0.12,700.00,12867.00,24950,20240130,-41.04,10180,20240805,44.50,24950,-41.04,20240130,10180,44.50,20240805,24950,-41.04,20240130,10180,44.50,20240805,1.14,N,294570,500,51 억,,292943,N,N,0,N,01,N +20241129,091232,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14780,-510,5,-3.34,35809590,2414,4.39,14990,15030,14580,19870,10710,15290,14834.13,2.86,0,-1028,15950,15620,15260,14930,14570,15785,15095,51,4580,500,10700,10,1,10254685,1516,21.11,1.15,12,0.02,700.00,12867.00,24950,20240130,-40.76,10180,20240805,45.19,24950,-40.76,20240130,10180,45.19,20240805,24950,-40.76,20240130,10180,45.19,20240805,1.14,N,294570,500,51 억,,292943,N,N,0,N,01,N 20241128,161215,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15290,-430,5,-2.74,830710120,54864,12.85,15210,15590,14900,20400,11010,15720,15139.65,2.79,0,5452,17920,16820,15000,13900,12080,17370,14450,51,4680,500,11000,10,1,10254685,1568,21.84,1.19,12,0.54,700.00,12867.00,24950,20240130,-38.72,10180,20240805,50.20,24950,-38.72,20240130,10180,50.20,20240805,24950,-38.72,20240130,10180,50.20,20240805,1.12,N,294570,500,51 억,,286412,N,N,0,N,01,N 20241128,151239,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15140,-580,5,-3.69,798578090,52759,12.36,15210,15590,14900,20400,11010,15720,15135.41,2.79,0,6056,17920,16820,15000,13900,12080,17370,14450,51,4680,500,11000,10,1,10254685,1553,21.63,1.18,12,0.51,700.00,12867.00,24950,20240130,-39.32,10180,20240805,48.72,24950,-39.32,20240130,10180,48.72,20240805,24950,-39.32,20240130,10180,48.72,20240805,1.12,N,294570,500,51 억,,286412,N,N,0,N,01,N 20241128,141235,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14990,-730,5,-4.64,667824910,44038,10.31,15210,15590,14920,20400,11010,15720,15163.68,2.79,0,5122,17920,16820,15000,13900,12080,17370,14450,51,4680,500,11000,10,1,10254685,1537,21.41,1.16,12,0.43,700.00,12867.00,24950,20240130,-39.92,10180,20240805,47.25,24950,-39.92,20240130,10180,47.25,20240805,24950,-39.92,20240130,10180,47.25,20240805,1.12,N,294570,500,51 억,,286412,N,N,0,N,01,N diff --git a/294630/price/prices-20241101.csv b/294630/price/prices-20241101.csv index 34c6fab07b3a..f87f1e244707 100644 --- a/294630/price/prices-20241101.csv +++ b/294630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,-95,5,-2.79,452131945,135371,125.82,3395,3425,3305,4430,2390,3410,3339.95,0.17,0,-21882,3513,3461,3433,3381,3353,3450,3370,120,1020,500,2110,5,1,23979459,795,-6.92,7.08,12,0.56,-479.00,468.00,12650,20240221,-73.79,3130,20240909,5.91,12650,-73.79,20240221,3130,5.91,20240909,12650,-73.79,20240221,3130,5.91,20240909,0.17,N,294630,500,119 억,,40087,N,N,0,N,00,N +20241129,151235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3340,-70,5,-2.05,433908885,129880,120.71,3395,3425,3305,4430,2390,3410,3340.84,0.17,0,-20298,3513,3461,3433,3381,3353,3450,3370,120,1020,500,2110,5,1,23979459,801,-6.97,7.14,12,0.54,-479.00,468.00,12650,20240221,-73.60,3130,20240909,6.71,12650,-73.60,20240221,3130,6.71,20240909,12650,-73.60,20240221,3130,6.71,20240909,0.17,N,294630,500,119 억,,40087,N,N,0,N,00,N +20241129,141237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3355,-55,5,-1.61,366303070,109560,101.83,3395,3425,3305,4430,2390,3410,3343.40,0.17,0,-13215,3513,3461,3433,3381,3353,3450,3370,120,1020,500,2110,5,1,23979459,805,-7.00,7.17,12,0.46,-479.00,468.00,12650,20240221,-73.48,3130,20240909,7.19,12650,-73.48,20240221,3130,7.19,20240909,12650,-73.48,20240221,3130,7.19,20240909,0.17,N,294630,500,119 억,,40087,N,N,0,N,00,N +20241129,131231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,-75,5,-2.20,324796970,97156,90.30,3395,3425,3305,4430,2390,3410,3343.05,0.17,0,-15451,3513,3461,3433,3381,3353,3450,3370,120,1020,500,2110,5,1,23979459,800,-6.96,7.13,12,0.41,-479.00,468.00,12650,20240221,-73.64,3130,20240909,6.55,12650,-73.64,20240221,3130,6.55,20240909,12650,-73.64,20240221,3130,6.55,20240909,0.17,N,294630,500,119 억,,40087,N,N,0,N,00,N +20241129,121234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3325,-85,5,-2.49,282813370,84562,78.59,3395,3425,3305,4430,2390,3410,3344.45,0.17,0,-24247,3513,3461,3433,3381,3353,3450,3370,120,1020,500,2110,5,1,23979459,797,-6.94,7.10,12,0.35,-479.00,468.00,12650,20240221,-73.72,3130,20240909,6.23,12650,-73.72,20240221,3130,6.23,20240909,12650,-73.72,20240221,3130,6.23,20240909,0.17,N,294630,500,119 억,,40087,N,N,0,N,00,N +20241129,111236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,-100,5,-2.93,249243285,74436,69.18,3395,3425,3305,4430,2390,3410,3348.42,0.17,0,-22432,3513,3461,3433,3381,3353,3450,3370,120,1020,500,2110,5,1,23979459,794,-6.91,7.07,12,0.31,-479.00,468.00,12650,20240221,-73.83,3130,20240909,5.75,12650,-73.83,20240221,3130,5.75,20240909,12650,-73.83,20240221,3130,5.75,20240909,0.17,N,294630,500,119 억,,40087,N,N,0,N,00,N +20241129,101228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3355,-55,5,-1.61,180849065,53826,50.03,3395,3425,3330,4430,2390,3410,3359.88,0.17,0,-16859,3513,3461,3433,3381,3353,3450,3370,120,1020,500,2110,5,1,23979459,805,-7.00,7.17,12,0.22,-479.00,468.00,12650,20240221,-73.48,3130,20240909,7.19,12650,-73.48,20240221,3130,7.19,20240909,12650,-73.48,20240221,3130,7.19,20240909,0.17,N,294630,500,119 억,,40087,N,N,0,N,00,N +20241129,091233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3380,-30,5,-0.88,60499075,17884,16.62,3395,3425,3360,4430,2390,3410,3382.86,0.17,0,-2891,3513,3461,3433,3381,3353,3450,3370,120,1020,500,2110,5,1,23979459,811,-7.06,7.22,12,0.07,-479.00,468.00,12650,20240221,-73.28,3130,20240909,7.99,12650,-73.28,20240221,3130,7.99,20240909,12650,-73.28,20240221,3130,7.99,20240909,0.17,N,294630,500,119 억,,40087,N,N,0,N,00,N 20241128,161215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,5,2,0.15,365247385,105996,92.35,3410,3485,3405,4425,2385,3405,3446.31,0.16,0,615,3508,3456,3423,3371,3338,3440,3355,120,1020,500,2110,5,1,23979459,818,-7.12,7.29,12,0.44,-479.00,468.00,12650,20240221,-73.04,3130,20240909,8.95,12650,-73.04,20240221,3130,8.95,20240909,12650,-73.04,20240221,3130,8.95,20240909,0.17,N,294630,500,119 억,,39206,N,N,0,N,00,N 20241128,151239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3425,20,2,0.59,354328135,102795,89.56,3410,3485,3405,4425,2385,3405,3446.96,0.16,0,616,3508,3456,3423,3371,3338,3440,3355,120,1020,500,2110,5,1,23979459,821,-7.15,7.32,12,0.43,-479.00,468.00,12650,20240221,-72.92,3130,20240909,9.42,12650,-72.92,20240221,3130,9.42,20240909,12650,-72.92,20240221,3130,9.42,20240909,0.17,N,294630,500,119 억,,39206,N,N,0,N,00,N 20241128,141236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,35,2,1.03,323974800,93916,81.82,3410,3485,3410,4425,2385,3405,3449.65,0.16,0,777,3508,3456,3423,3371,3338,3440,3355,120,1020,500,2110,5,1,23979459,825,-7.18,7.35,12,0.39,-479.00,468.00,12650,20240221,-72.81,3130,20240909,9.90,12650,-72.81,20240221,3130,9.90,20240909,12650,-72.81,20240221,3130,9.90,20240909,0.17,N,294630,500,119 억,,39206,N,N,0,N,00,N diff --git a/294870/price/prices-20241101.csv b/294870/price/prices-20241101.csv index 48f10186bfcd..9f28644f849d 100644 --- a/294870/price/prices-20241101.csv +++ b/294870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161219,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20650,0,3,0.00,7172250860,350989,57.10,20650,20900,19970,26800,14500,20650,20434.35,13.11,0,-6727,21983,21316,20533,19866,19083,21650,20200,3295,6150,5000,15280,50,1,65907330,13610,7.86,0.45,12,0.53,2626.00,45955.00,28200,20240826,-26.77,13800,20231228,49.64,28200,-26.77,20240826,13920,48.35,20240118,28200,-26.77,20240826,13800,49.64,20231228,0.92,N,294870,5000,3295 억,,8639040,N,N,339,N,00,N +20241129,151235,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20700,50,2,0.24,6987374710,342053,55.65,20650,20900,19970,26800,14500,20650,20427.75,13.11,0,-5646,21983,21316,20533,19866,19083,21650,20200,3295,6150,5000,15280,50,1,65907330,13643,7.88,0.45,12,0.52,2626.00,45955.00,28200,20240826,-26.60,13800,20231228,50.00,28200,-26.60,20240826,13920,48.71,20240118,28200,-26.60,20240826,13800,50.00,20231228,0.92,N,294870,5000,3295 억,,8639040,N,N,59,N,00,N +20241129,141237,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20850,200,2,0.97,5616010460,276017,44.90,20650,20900,19970,26800,14500,20650,20346.61,13.11,0,17656,21983,21316,20533,19866,19083,21650,20200,3295,6150,5000,15280,50,1,65907330,13742,7.94,0.45,12,0.42,2626.00,45955.00,28200,20240826,-26.06,13800,20231228,51.09,28200,-26.06,20240826,13920,49.78,20240118,28200,-26.06,20240826,13800,51.09,20231228,0.92,N,294870,5000,3295 억,,8639040,N,N,59,N,00,N +20241129,131231,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20500,-150,5,-0.73,4295259910,212471,34.57,20650,20650,19970,26800,14500,20650,20215.74,13.11,0,36303,21983,21316,20533,19866,19083,21650,20200,3295,6150,5000,15280,50,1,65907330,13511,7.81,0.45,12,0.32,2626.00,45955.00,28200,20240826,-27.30,13800,20231228,48.55,28200,-27.30,20240826,13920,47.27,20240118,28200,-27.30,20240826,13800,48.55,20231228,0.92,N,294870,5000,3295 억,,8639040,N,N,59,N,00,N +20241129,121234,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20350,-300,5,-1.45,3846283710,190543,31.00,20650,20650,19970,26800,14500,20650,20185.90,13.11,0,38060,21983,21316,20533,19866,19083,21650,20200,3295,6150,5000,15280,50,1,65907330,13412,7.75,0.44,12,0.29,2626.00,45955.00,28200,20240826,-27.84,13800,20231228,47.46,28200,-27.84,20240826,13920,46.19,20240118,28200,-27.84,20240826,13800,47.46,20231228,0.92,N,294870,5000,3295 억,,8639040,N,N,59,N,00,N +20241129,111236,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20050,-600,5,-2.91,2870772660,142175,23.13,20650,20650,19970,26800,14500,20650,20191.82,13.11,0,20752,21983,21316,20533,19866,19083,21650,20200,3295,6150,5000,15280,50,1,65907330,13214,7.64,0.44,12,0.22,2626.00,45955.00,28200,20240826,-28.90,13800,20231228,45.29,28200,-28.90,20240826,13920,44.04,20240118,28200,-28.90,20240826,13800,45.29,20231228,0.92,N,294870,5000,3295 억,,8639040,N,N,59,N,00,N +20241129,101228,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20250,-400,5,-1.94,2075157010,102735,16.71,20650,20650,19970,26800,14500,20650,20199.12,13.11,0,12330,21983,21316,20533,19866,19083,21650,20200,3295,6150,5000,15280,50,1,65907330,13346,7.71,0.44,12,0.16,2626.00,45955.00,28200,20240826,-28.19,13800,20231228,46.74,28200,-28.19,20240826,13920,45.47,20240118,28200,-28.19,20240826,13800,46.74,20231228,0.92,N,294870,5000,3295 억,,8639040,N,N,59,N,00,N +20241129,091233,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20150,-500,5,-2.42,762425360,37787,6.15,20650,20650,19970,26800,14500,20650,20176.90,13.11,0,-1115,21983,21316,20533,19866,19083,21650,20200,3295,6150,5000,15280,50,1,65907330,13280,7.67,0.44,12,0.06,2626.00,45955.00,28200,20240826,-28.55,13800,20231228,46.01,28200,-28.55,20240826,13920,44.76,20240118,28200,-28.55,20240826,13800,46.01,20231228,0.92,N,294870,5000,3295 억,,8639040,N,N,59,N,00,N 20241128,161216,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20650,300,2,1.47,12634621390,613821,105.93,20350,21200,19750,26450,14250,20350,20583.56,13.09,0,-49866,21183,20766,20383,19966,19583,20575,19775,3295,6100,5000,15050,50,1,65907330,13610,7.86,0.45,12,0.93,2626.00,45955.00,28200,20240826,-26.77,13800,20231228,49.64,28200,-26.77,20240826,13920,48.35,20240118,28200,-26.77,20240826,13800,49.64,20231228,0.90,N,294870,5000,3295 억,,8626185,N,N,59,N,00,N 20241128,151239,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20750,400,2,1.97,12390214840,602005,103.89,20350,21200,19750,26450,14250,20350,20581.58,13.09,0,-50664,21183,20766,20383,19966,19583,20575,19775,3295,6100,5000,15050,50,1,65907330,13676,7.90,0.45,12,0.91,2626.00,45955.00,28200,20240826,-26.42,13800,20231228,50.36,28200,-26.42,20240826,13920,49.07,20240118,28200,-26.42,20240826,13800,50.36,20231228,0.90,N,294870,5000,3295 억,,8626185,N,N,33,N,00,N 20241128,141236,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20750,400,2,1.97,11164843490,543137,93.73,20350,21200,19750,26450,14250,20350,20556.22,13.09,0,-32783,21183,20766,20383,19966,19583,20575,19775,3295,6100,5000,15050,50,1,65907330,13676,7.90,0.45,12,0.82,2626.00,45955.00,28200,20240826,-26.42,13800,20231228,50.36,28200,-26.42,20240826,13920,49.07,20240118,28200,-26.42,20240826,13800,50.36,20231228,0.90,N,294870,5000,3295 억,,8626185,N,N,33,N,00,N diff --git a/295310/price/prices-20241101.csv b/295310/price/prices-20241101.csv index 3680ce432cd1..5eae0c7b9910 100644 --- a/295310/price/prices-20241101.csv +++ b/295310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20500,1160,2,6.00,22206553390,1086290,124.70,19400,21150,19290,25100,13540,19340,20442.49,4.72,0,70443,21860,20600,19890,18630,17920,20245,18275,60,5760,500,13530,50,1,11901931,2440,-31.01,6.37,12,9.13,-661.00,3216.00,31750,20240628,-35.43,10460,20240718,95.98,31750,-35.43,20240628,10460,95.98,20240718,31750,-35.43,20240628,10460,95.98,20240718,2.85,N,295310,500,59 억,,561521,N,N,0,N,00,N +20241129,151235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20450,1110,2,5.74,21642231640,1058731,121.54,19400,21150,19290,25100,13540,19340,20441.67,4.72,0,74228,21860,20600,19890,18630,17920,20245,18275,60,5760,500,13530,50,1,11901931,2434,-30.94,6.36,12,8.90,-661.00,3216.00,31750,20240628,-35.59,10460,20240718,95.51,31750,-35.59,20240628,10460,95.51,20240718,31750,-35.59,20240628,10460,95.51,20240718,2.85,N,295310,500,59 억,,561521,N,N,0,N,00,N +20241129,141237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20500,1160,2,6.00,19556169640,955804,109.72,19400,21150,19290,25100,13540,19340,20460.44,4.72,0,55251,21860,20600,19890,18630,17920,20245,18275,60,5760,500,13530,50,1,11901931,2440,-31.01,6.37,12,8.03,-661.00,3216.00,31750,20240628,-35.43,10460,20240718,95.98,31750,-35.43,20240628,10460,95.98,20240718,31750,-35.43,20240628,10460,95.98,20240718,2.85,N,295310,500,59 억,,561521,N,N,0,N,00,N +20241129,131231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20700,1360,2,7.03,18400164740,899595,103.27,19400,21150,19290,25100,13540,19340,20453.83,4.72,0,48933,21860,20600,19890,18630,17920,20245,18275,60,5760,500,13530,50,1,11901931,2464,-31.32,6.44,12,7.56,-661.00,3216.00,31750,20240628,-34.80,10460,20240718,97.90,31750,-34.80,20240628,10460,97.90,20240718,31750,-34.80,20240628,10460,97.90,20240718,2.85,N,295310,500,59 억,,561521,N,N,0,N,00,N +20241129,121235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20600,1260,2,6.51,15365889940,754006,86.56,19400,21050,19290,25100,13540,19340,20379.00,4.72,0,30613,21860,20600,19890,18630,17920,20245,18275,60,5760,500,13530,50,1,11901931,2452,-31.16,6.41,12,6.34,-661.00,3216.00,31750,20240628,-35.12,10460,20240718,96.94,31750,-35.12,20240628,10460,96.94,20240718,31750,-35.12,20240628,10460,96.94,20240718,2.85,N,295310,500,59 억,,561521,N,N,0,N,00,N +20241129,111237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20750,1410,2,7.29,13982860640,686286,78.78,19400,21050,19290,25100,13540,19340,20374.69,4.72,0,41856,21860,20600,19890,18630,17920,20245,18275,60,5760,500,13530,50,1,11901931,2470,-31.39,6.45,12,5.77,-661.00,3216.00,31750,20240628,-34.65,10460,20240718,98.37,31750,-34.65,20240628,10460,98.37,20240718,31750,-34.65,20240628,10460,98.37,20240718,2.85,N,295310,500,59 억,,561521,N,N,0,N,00,N +20241129,101229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20350,1010,2,5.22,11302747690,556347,63.87,19400,20950,19290,25100,13540,19340,20316.01,4.72,0,20895,21860,20600,19890,18630,17920,20245,18275,60,5760,500,13530,50,1,11901931,2422,-30.79,6.33,12,4.67,-661.00,3216.00,31750,20240628,-35.91,10460,20240718,94.55,31750,-35.91,20240628,10460,94.55,20240718,31750,-35.91,20240628,10460,94.55,20240718,2.85,N,295310,500,59 억,,561521,N,N,0,N,00,N +20241129,091233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20450,1110,2,5.74,2456440380,123542,14.18,19400,20450,19290,25100,13540,19340,19883.45,4.72,0,19801,21860,20600,19890,18630,17920,20245,18275,60,5760,500,13530,50,1,11901931,2434,-30.94,6.36,12,1.04,-661.00,3216.00,31750,20240628,-35.59,10460,20240718,95.51,31750,-35.59,20240628,10460,95.51,20240718,31750,-35.59,20240628,10460,95.51,20240718,2.85,N,295310,500,59 억,,561521,N,N,0,N,00,N 20241128,161216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19340,-1410,5,-6.80,17022256200,862665,136.00,20300,21150,19180,26950,14550,20750,19733.30,3.73,0,120029,22183,21466,20733,20016,19283,21825,20375,60,6200,500,14520,10,1,11901931,2302,-29.26,6.01,12,7.25,-661.00,3216.00,31750,20240628,-39.09,10460,20240718,84.89,31750,-39.09,20240628,10460,84.89,20240718,31750,-39.09,20240628,10460,84.89,20240718,2.99,N,295310,500,59 억,,443368,N,N,0,N,00,N 20241128,151240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19320,-1430,5,-6.89,16503045330,835816,131.77,20300,21150,19180,26950,14550,20750,19744.80,3.73,0,118128,22183,21466,20733,20016,19283,21825,20375,60,6200,500,14520,10,1,11901931,2299,-29.23,6.01,12,7.02,-661.00,3216.00,31750,20240628,-39.15,10460,20240718,84.70,31750,-39.15,20240628,10460,84.70,20240718,31750,-39.15,20240628,10460,84.70,20240718,2.99,N,295310,500,59 억,,443368,N,N,0,N,00,N 20241128,141236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19340,-1410,5,-6.80,14518908200,733000,115.56,20300,21150,19250,26950,14550,20750,19807.49,3.73,0,90621,22183,21466,20733,20016,19283,21825,20375,60,6200,500,14520,10,1,11901931,2302,-29.26,6.01,12,6.16,-661.00,3216.00,31750,20240628,-39.09,10460,20240718,84.89,31750,-39.09,20240628,10460,84.89,20240718,31750,-39.09,20240628,10460,84.89,20240718,2.99,N,295310,500,59 억,,443368,N,N,0,N,00,N diff --git a/296160/price/prices-20241101.csv b/296160/price/prices-20241101.csv index 784e65784674..6d4f46142667 100644 --- a/296160/price/prices-20241101.csv +++ b/296160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161220,57,100.00,KONEX,,,N,N,N,N, ,N,6640,0,3,0.00,50293990,7709,151.99,6750,6750,6400,7630,5650,6640,6524.06,5.03,0,0,6813,6726,6613,6526,6413,6670,6470,58,990,500,4380,10,1,11659228,774,-6.61,3.37,12,0.07,-1005.00,1971.00,9380,20240109,-29.21,3405,20231122,95.01,9380,-29.21,20240109,5550,19.64,20240424,9380,-29.21,20240109,5550,19.64,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241129,151235,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-100,5,-1.51,37084210,5695,112.28,6750,6750,6400,7630,5650,6640,6511.71,5.03,0,0,6813,6726,6613,6526,6413,6670,6470,58,990,500,4380,10,1,11659228,763,-6.51,3.32,12,0.05,-1005.00,1971.00,9380,20240109,-30.28,3405,20231122,92.07,9380,-30.28,20240109,5550,17.84,20240424,9380,-30.28,20240109,5550,17.84,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241129,141238,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-100,5,-1.51,36757210,5645,111.30,6750,6750,6400,7630,5650,6640,6511.46,5.03,0,0,6813,6726,6613,6526,6413,6670,6470,58,990,500,4380,10,1,11659228,763,-6.51,3.32,12,0.05,-1005.00,1971.00,9380,20240109,-30.28,3405,20231122,92.07,9380,-30.28,20240109,5550,17.84,20240424,9380,-30.28,20240109,5550,17.84,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241129,131232,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-100,5,-1.51,36528310,5610,110.61,6750,6750,6400,7630,5650,6640,6511.29,5.03,0,0,6813,6726,6613,6526,6413,6670,6470,58,990,500,4380,10,1,11659228,763,-6.51,3.32,12,0.05,-1005.00,1971.00,9380,20240109,-30.28,3405,20231122,92.07,9380,-30.28,20240109,5550,17.84,20240424,9380,-30.28,20240109,5550,17.84,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241129,121235,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-100,5,-1.51,36528310,5610,110.61,6750,6750,6400,7630,5650,6640,6511.29,5.03,0,0,6813,6726,6613,6526,6413,6670,6470,58,990,500,4380,10,1,11659228,763,-6.51,3.32,12,0.05,-1005.00,1971.00,9380,20240109,-30.28,3405,20231122,92.07,9380,-30.28,20240109,5550,17.84,20240424,9380,-30.28,20240109,5550,17.84,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241129,111237,57,100.00,KONEX,,,N,N,N,N, ,N,6580,-60,5,-0.90,35994390,5528,108.99,6750,6750,6400,7630,5650,6640,6511.29,5.03,0,0,6813,6726,6613,6526,6413,6670,6470,58,990,500,4380,10,1,11659228,767,-6.55,3.34,12,0.05,-1005.00,1971.00,9380,20240109,-29.85,3405,20231122,93.25,9380,-29.85,20240109,5550,18.56,20240424,9380,-29.85,20240109,5550,18.56,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241129,101229,57,100.00,KONEX,,,N,N,N,N, ,N,6650,10,2,0.15,34578150,5313,104.75,6750,6750,6400,7630,5650,6640,6508.22,5.03,0,0,6813,6726,6613,6526,6413,6670,6470,58,990,500,4380,10,1,11659228,775,-6.62,3.37,12,0.05,-1005.00,1971.00,9380,20240109,-29.10,3405,20231122,95.30,9380,-29.10,20240109,5550,19.82,20240424,9380,-29.10,20240109,5550,19.82,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241129,091234,57,100.00,KONEX,,,N,N,N,N, ,N,6750,110,2,1.66,6750,1,0.02,6750,6750,6750,7630,5650,6640,6750.00,5.03,0,0,6813,6726,6613,6526,6413,6670,6470,58,990,500,4380,10,1,11659228,787,-6.72,3.42,12,0.00,-1005.00,1971.00,9380,20240109,-28.04,3405,20231122,98.24,9380,-28.04,20240109,5550,21.62,20240424,9380,-28.04,20240109,5550,21.62,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241128,161216,57,100.00,KONEX,,,N,N,N,N, ,N,6640,-140,5,-2.06,33267770,5072,140.23,6660,6700,6500,7790,5770,6780,6559.10,5.03,0,0,6866,6822,6736,6692,6606,6845,6715,58,1010,500,4470,10,1,11659228,774,-6.61,3.37,12,0.04,-1005.00,1971.00,9380,20240109,-29.21,2965,20231121,123.95,9380,-29.21,20240109,5550,19.64,20240424,9380,-29.21,20240109,5550,19.64,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241128,151240,57,100.00,KONEX,,,N,N,N,N, ,N,6530,-250,5,-3.69,26425760,4041,111.72,6660,6700,6500,7790,5770,6780,6539.41,5.03,0,0,6866,6822,6736,6692,6606,6845,6715,58,1010,500,4470,10,1,11659228,761,-6.50,3.31,12,0.03,-1005.00,1971.00,9380,20240109,-30.38,2965,20231121,120.24,9380,-30.38,20240109,5550,17.66,20240424,9380,-30.38,20240109,5550,17.66,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241128,141237,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-190,5,-2.80,24890660,3806,105.23,6660,6700,6500,7790,5770,6780,6539.85,5.03,0,0,6866,6822,6736,6692,6606,6845,6715,58,1010,500,4470,10,1,11659228,768,-6.56,3.34,12,0.03,-1005.00,1971.00,9380,20240109,-29.74,2965,20231121,122.26,9380,-29.74,20240109,5550,18.74,20240424,9380,-29.74,20240109,5550,18.74,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20241101.csv b/296520/price/prices-20241101.csv index 208c96b39dfd..62dfd1a3ebb8 100644 --- a/296520/price/prices-20241101.csv +++ b/296520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161220,57,100.00,KONEX,,,N,N,N,N, ,N,653,1,2,0.15,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241129,151236,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,603,20241127,8.13,4345,-84.99,20240227,603,8.13,20241127,4345,-84.99,20240227,603,8.13,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241129,141238,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,603,20241127,8.13,4345,-84.99,20240227,603,8.13,20241127,4345,-84.99,20240227,603,8.13,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241129,131232,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,603,20241127,8.13,4345,-84.99,20240227,603,8.13,20241127,4345,-84.99,20240227,603,8.13,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241129,121235,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,603,20241127,8.13,4345,-84.99,20240227,603,8.13,20241127,4345,-84.99,20240227,603,8.13,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241129,111237,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,603,20241127,8.13,4345,-84.99,20240227,603,8.13,20241127,4345,-84.99,20240227,603,8.13,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241129,101229,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,603,20241127,8.13,4345,-84.99,20240227,603,8.13,20241127,4345,-84.99,20240227,603,8.13,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241129,091234,57,100.00,KONEX,,,N,N,N,N, ,N,652,0,3,0.00,0,0,0.00,0,0,0,749,555,652,0.00,0.00,0,0,652,652,652,652,652,652,652,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,603,20241127,8.13,4345,-84.99,20240227,603,8.13,20241127,4345,-84.99,20240227,603,8.13,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241128,161217,57,100.00,KONEX,,,N,N,N,N, ,N,652,49,2,8.13,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,875,739,671,535,467,705,501,23,90,500,360,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.99,603,20241127,8.13,4345,-84.99,20240227,603,8.13,20241127,4345,-84.99,20240227,603,8.13,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241128,151240,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,875,739,671,535,467,705,501,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,603,20241127,0.00,4345,-86.12,20240227,603,0.00,20241127,4345,-86.12,20240227,603,0.00,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241128,141237,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,875,739,671,535,467,705,501,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,603,20241127,0.00,4345,-86.12,20240227,603,0.00,20241127,4345,-86.12,20240227,603,0.00,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20241101.csv b/296640/price/prices-20241101.csv index dac30be9b318..6977e4daf00e 100644 --- a/296640/price/prices-20241101.csv +++ b/296640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,-10,5,-0.17,40703020,6892,55.41,6050,6050,5800,7810,4210,6010,5905.71,0.44,0,-1036,6376,6192,6016,5832,5656,6285,5925,26,1800,500,4320,10,1,5178252,311,857.14,1.00,12,0.13,7.00,5981.00,9670,20240110,-37.95,5000,20241113,20.00,9670,-37.95,20240110,5000,20.00,20241113,9670,-37.95,20240110,5000,20.00,20241113,1.42,N,296640,500,26 억,,22930,N,N,0,N,00,N +20241129,151236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5960,-50,5,-0.83,36446650,6178,49.67,6050,6050,5800,7810,4210,6010,5899.43,0.44,0,-1036,6376,6192,6016,5832,5656,6285,5925,26,1800,500,4320,10,1,5178252,309,851.43,1.00,12,0.12,7.00,5981.00,9670,20240110,-38.37,5000,20241113,19.20,9670,-38.37,20240110,5000,19.20,20241113,9670,-38.37,20240110,5000,19.20,20241113,1.42,N,296640,500,26 억,,22930,N,N,0,N,00,N +20241129,141238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,0,3,0.00,31974900,5430,43.65,6050,6050,5800,7810,4210,6010,5888.56,0.44,0,-782,6376,6192,6016,5832,5656,6285,5925,26,1800,500,4320,10,1,5178252,311,858.57,1.00,12,0.10,7.00,5981.00,9670,20240110,-37.85,5000,20241113,20.20,9670,-37.85,20240110,5000,20.20,20241113,9670,-37.85,20240110,5000,20.20,20241113,1.42,N,296640,500,26 억,,22930,N,N,0,N,00,N +20241129,131232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,-90,5,-1.50,25377220,4323,34.75,6050,6050,5800,7810,4210,6010,5870.28,0.44,0,-688,6376,6192,6016,5832,5656,6285,5925,26,1800,500,4320,10,1,5178252,307,845.71,0.99,12,0.08,7.00,5981.00,9670,20240110,-38.78,5000,20241113,18.40,9670,-38.78,20240110,5000,18.40,20241113,9670,-38.78,20240110,5000,18.40,20241113,1.42,N,296640,500,26 억,,22930,N,N,0,N,00,N +20241129,121235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,-100,5,-1.66,24981350,4256,34.21,6050,6050,5800,7810,4210,6010,5869.68,0.44,0,-671,6376,6192,6016,5832,5656,6285,5925,26,1800,500,4320,10,1,5178252,306,844.29,0.99,12,0.08,7.00,5981.00,9670,20240110,-38.88,5000,20241113,18.20,9670,-38.88,20240110,5000,18.20,20241113,9670,-38.88,20240110,5000,18.20,20241113,1.42,N,296640,500,26 억,,22930,N,N,0,N,00,N +20241129,111238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,-90,5,-1.50,24898500,4242,34.10,6050,6050,5800,7810,4210,6010,5869.52,0.44,0,-671,6376,6192,6016,5832,5656,6285,5925,26,1800,500,4320,10,1,5178252,307,845.71,0.99,12,0.08,7.00,5981.00,9670,20240110,-38.78,5000,20241113,18.40,9670,-38.78,20240110,5000,18.40,20241113,9670,-38.78,20240110,5000,18.40,20241113,1.42,N,296640,500,26 억,,22930,N,N,0,N,00,N +20241129,101230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-210,5,-3.49,17977480,3063,24.62,6050,6050,5800,7810,4210,6010,5869.24,0.44,0,-839,6376,6192,6016,5832,5656,6285,5925,26,1800,500,4320,10,1,5178252,300,828.57,0.97,12,0.06,7.00,5981.00,9670,20240110,-40.02,5000,20241113,16.00,9670,-40.02,20240110,5000,16.00,20241113,9670,-40.02,20240110,5000,16.00,20241113,1.42,N,296640,500,26 억,,22930,N,N,0,N,00,N +20241129,091234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,-60,5,-1.00,2816340,473,3.80,6050,6050,5950,7810,4210,6010,5954.21,0.44,0,-470,6376,6192,6016,5832,5656,6285,5925,26,1800,500,4320,10,1,5178252,308,850.00,0.99,12,0.01,7.00,5981.00,9670,20240110,-38.47,5000,20241113,19.00,9670,-38.47,20240110,5000,19.00,20241113,9670,-38.47,20240110,5000,19.00,20241113,1.42,N,296640,500,26 억,,22930,N,N,0,N,00,N 20241128,161217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,160,2,2.74,74571310,12439,113.01,5840,6200,5840,7600,4100,5850,5994.95,0.43,0,588,6003,5926,5863,5786,5723,5965,5825,26,1750,500,4210,10,1,5178252,311,858.57,1.00,12,0.24,7.00,5981.00,9670,20240110,-37.85,5000,20241113,20.20,9670,-37.85,20240110,5000,20.20,20241113,9670,-37.85,20240110,5000,20.20,20241113,1.39,N,296640,500,26 억,,22346,N,N,0,N,00,N 20241128,151241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,160,2,2.74,72954670,12170,110.57,5840,6200,5840,7600,4100,5850,5994.63,0.43,0,656,6003,5926,5863,5786,5723,5965,5825,26,1750,500,4210,10,1,5178252,311,858.57,1.00,12,0.24,7.00,5981.00,9670,20240110,-37.85,5000,20241113,20.20,9670,-37.85,20240110,5000,20.20,20241113,9670,-37.85,20240110,5000,20.20,20241113,1.39,N,296640,500,26 억,,22346,N,N,0,N,00,N 20241128,141237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,160,2,2.74,68097430,11359,103.20,5840,6200,5840,7600,4100,5850,5995.02,0.43,0,266,6003,5926,5863,5786,5723,5965,5825,26,1750,500,4210,10,1,5178252,311,858.57,1.00,12,0.22,7.00,5981.00,9670,20240110,-37.85,5000,20241113,20.20,9670,-37.85,20240110,5000,20.20,20241113,9670,-37.85,20240110,5000,20.20,20241113,1.39,N,296640,500,26 억,,22346,N,N,0,N,00,N diff --git a/297090/price/prices-20241101.csv b/297090/price/prices-20241101.csv index a3b04ea6f7a3..7da33eafaa6b 100644 --- a/297090/price/prices-20241101.csv +++ b/297090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,-230,5,-5.39,511867390,125468,81.01,4270,4270,4020,5550,2990,4270,4079.70,1.73,0,-68627,4723,4496,4323,4096,3923,4610,4210,136,1280,500,2980,5,1,27270000,1102,-68.47,1.29,12,0.46,-59.00,3142.00,11660,20231220,-65.35,3760,20241115,7.45,11000,-63.27,20240102,3760,7.45,20241115,11660,-65.35,20231220,3760,7.45,20241115,1.47,N,297090,500,136 억,,471092,N,N,4,N,00,N +20241129,151236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,-225,5,-5.27,500875455,122748,79.25,4270,4270,4020,5550,2990,4270,4080.52,1.73,0,-67476,4723,4496,4323,4096,3923,4610,4210,136,1280,500,2980,5,1,27270000,1103,-68.56,1.29,12,0.45,-59.00,3142.00,11660,20231220,-65.31,3760,20241115,7.58,11000,-63.23,20240102,3760,7.58,20241115,11660,-65.31,20231220,3760,7.58,20241115,1.47,N,297090,500,136 억,,471092,N,N,0,N,00,N +20241129,141239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,-215,5,-5.04,464518240,113750,73.44,4270,4270,4020,5550,2990,4270,4083.68,1.73,0,-65708,4723,4496,4323,4096,3923,4610,4210,136,1280,500,2980,5,1,27270000,1106,-68.73,1.29,12,0.42,-59.00,3142.00,11660,20231220,-65.22,3760,20241115,7.85,11000,-63.14,20240102,3760,7.85,20241115,11660,-65.22,20231220,3760,7.85,20241115,1.47,N,297090,500,136 억,,471092,N,N,0,N,00,N +20241129,131233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,-200,5,-4.68,438701605,107397,69.34,4270,4270,4020,5550,2990,4270,4084.86,1.73,0,-65765,4723,4496,4323,4096,3923,4610,4210,136,1280,500,2980,5,1,27270000,1110,-68.98,1.30,12,0.39,-59.00,3142.00,11660,20231220,-65.09,3760,20241115,8.24,11000,-63.00,20240102,3760,8.24,20241115,11660,-65.09,20231220,3760,8.24,20241115,1.47,N,297090,500,136 억,,471092,N,N,0,N,00,N +20241129,121236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,-225,5,-5.27,419927290,102771,66.35,4270,4270,4020,5550,2990,4270,4086.05,1.73,0,-66528,4723,4496,4323,4096,3923,4610,4210,136,1280,500,2980,5,1,27270000,1103,-68.56,1.29,12,0.38,-59.00,3142.00,11660,20231220,-65.31,3760,20241115,7.58,11000,-63.23,20240102,3760,7.58,20241115,11660,-65.31,20231220,3760,7.58,20241115,1.47,N,297090,500,136 억,,471092,N,N,0,N,00,N +20241129,111238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-245,5,-5.74,368063375,89903,58.04,4270,4270,4025,5550,2990,4270,4094.01,1.73,0,-59685,4723,4496,4323,4096,3923,4610,4210,136,1280,500,2980,5,1,27270000,1098,-68.22,1.28,12,0.33,-59.00,3142.00,11660,20231220,-65.48,3760,20241115,7.05,11000,-63.41,20240102,3760,7.05,20241115,11660,-65.48,20231220,3760,7.05,20241115,1.47,N,297090,500,136 억,,471092,N,N,0,N,00,N +20241129,101230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-205,5,-4.80,299479390,72967,47.11,4270,4270,4050,5550,2990,4270,4104.31,1.73,0,-54520,4723,4496,4323,4096,3923,4610,4210,136,1280,500,2980,5,1,27270000,1109,-68.90,1.29,12,0.27,-59.00,3142.00,11660,20231220,-65.14,3760,20241115,8.11,11000,-63.05,20240102,3760,8.11,20241115,11660,-65.14,20231220,3760,8.11,20241115,1.47,N,297090,500,136 억,,471092,N,N,0,N,00,N +20241129,091235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,-125,5,-2.93,36659730,8772,5.66,4270,4270,4130,5550,2990,4270,4179.18,1.73,0,-5476,4723,4496,4323,4096,3923,4610,4210,136,1280,500,2980,5,1,27270000,1130,-70.25,1.32,12,0.03,-59.00,3142.00,11660,20231220,-64.45,3760,20241115,10.24,11000,-62.32,20240102,3760,10.24,20241115,11660,-64.45,20231220,3760,10.24,20241115,1.47,N,297090,500,136 억,,471092,N,N,0,N,00,N 20241128,161217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,105,2,2.52,656015205,153447,244.24,4195,4550,4150,5410,2920,4165,4275.21,1.71,0,6214,4285,4225,4195,4135,4105,4210,4120,136,1245,500,2910,5,1,27270000,1164,-72.37,1.36,12,0.56,-59.00,3142.00,11660,20231220,-63.38,3760,20241115,13.56,11000,-61.18,20240102,3760,13.56,20241115,11660,-63.38,20231220,3760,13.56,20241115,1.47,N,297090,500,136 억,,465216,N,N,0,N,00,N 20241128,151241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,45,2,1.08,606801155,141877,225.83,4195,4550,4150,5410,2920,4165,4276.95,1.71,0,6301,4285,4225,4195,4135,4105,4210,4120,136,1245,500,2910,5,1,27270000,1148,-71.36,1.34,12,0.52,-59.00,3142.00,11660,20231220,-63.89,3760,20241115,11.97,11000,-61.73,20240102,3760,11.97,20241115,11660,-63.89,20231220,3760,11.97,20241115,1.47,N,297090,500,136 억,,465216,N,N,0,N,00,N 20241128,141238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,15,2,0.36,174122475,41674,66.33,4195,4240,4150,5410,2920,4165,4178.20,1.71,0,3850,4285,4225,4195,4135,4105,4210,4120,136,1245,500,2910,5,1,27270000,1140,-70.85,1.33,12,0.15,-59.00,3142.00,11660,20231220,-64.15,3760,20241115,11.17,11000,-62.00,20240102,3760,11.17,20241115,11660,-64.15,20231220,3760,11.17,20241115,1.47,N,297090,500,136 억,,465216,N,N,0,N,00,N diff --git a/297570/price/prices-20241101.csv b/297570/price/prices-20241101.csv index 08eba17671ae..675a067fd5b8 100644 --- a/297570/price/prices-20241101.csv +++ b/297570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161221,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,735,-266,5,-26.57,6388197728,8543857,6670.93,972,972,704,1301,701,1001,747.70,0.39,0,-58173,1097,1048,1021,972,945,1073,997,35,300,100,660,1,1,34621218,254,5.21,0.63,12,24.68,141.00,1175.00,1811,20231205,-59.41,704,20241129,4.40,1638,-55.13,20240122,704,4.40,20241129,1811,-59.41,20231205,704,4.40,20241129,1.24,N,297570,100,34 억,,135566,N,N,0,N,00,N +20241129,151237,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,775,-226,5,-22.58,6271648932,8387461,6548.82,972,972,704,1301,701,1001,747.74,0.39,0,-52461,1097,1048,1021,972,945,1073,997,35,300,100,660,1,1,34621218,268,5.50,0.66,12,24.23,141.00,1175.00,1811,20231205,-57.21,704,20241129,10.09,1638,-52.69,20240122,704,10.09,20241129,1811,-57.21,20231205,704,10.09,20241129,1.24,N,297570,100,34 억,,135566,N,N,0,N,00,N +20241129,141239,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,780,-221,5,-22.08,5661868935,7605394,5938.19,972,972,704,1301,701,1001,744.45,0.39,0,-37995,1097,1048,1021,972,945,1073,997,35,300,100,660,1,1,34621218,270,5.53,0.66,12,21.97,141.00,1175.00,1811,20231205,-56.93,704,20241129,10.80,1638,-52.38,20240122,704,10.80,20241129,1811,-56.93,20231205,704,10.80,20241129,1.24,N,297570,100,34 억,,135566,N,N,0,N,00,N +20241129,131233,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,748,-253,5,-25.27,5103738161,6865698,5360.64,972,972,704,1301,701,1001,743.37,0.39,0,-24787,1097,1048,1021,972,945,1073,997,35,300,100,660,1,1,34621218,259,5.30,0.64,12,19.83,141.00,1175.00,1811,20231205,-58.70,704,20241129,6.25,1638,-54.33,20240122,704,6.25,20241129,1811,-58.70,20231205,704,6.25,20241129,1.24,N,297570,100,34 억,,135566,N,N,0,N,00,N +20241129,121236,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,734,-267,5,-26.67,4685866844,6310678,4927.29,972,972,704,1301,701,1001,742.53,0.39,0,14859,1097,1048,1021,972,945,1073,997,35,300,100,660,1,1,34621218,254,5.21,0.62,12,18.23,141.00,1175.00,1811,20231205,-59.47,704,20241129,4.26,1638,-55.19,20240122,704,4.26,20241129,1811,-59.47,20231205,704,4.26,20241129,1.24,N,297570,100,34 억,,135566,N,N,0,N,00,N +20241129,111238,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,753,-248,5,-24.78,4216138428,5673599,4429.87,972,972,704,1301,701,1001,743.12,0.39,0,122309,1097,1048,1021,972,945,1073,997,35,300,100,660,1,1,34621218,261,5.34,0.64,12,16.39,141.00,1175.00,1811,20231205,-58.42,704,20241129,6.96,1638,-54.03,20240122,704,6.96,20241129,1811,-58.42,20231205,704,6.96,20241129,1.24,N,297570,100,34 억,,135566,N,N,0,N,00,N +20241129,101230,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,713,-288,5,-28.77,2907171913,3924452,3064.16,972,972,704,1301,701,1001,740.78,0.39,0,76709,1097,1048,1021,972,945,1073,997,35,300,100,660,1,1,34621218,247,5.06,0.61,12,11.34,141.00,1175.00,1811,20231205,-60.63,704,20241129,1.28,1638,-56.47,20240122,704,1.28,20241129,1811,-60.63,20231205,704,1.28,20241129,1.24,N,297570,100,34 억,,135566,N,N,0,N,00,N +20241129,091235,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,822,-179,5,-17.88,78751396,85919,67.08,972,972,822,1301,701,1001,916.57,0.39,0,-17527,1097,1048,1021,972,945,1073,997,35,300,100,660,1,1,34621218,285,5.83,0.70,12,0.25,141.00,1175.00,1811,20231205,-54.61,822,20241129,0.00,1638,-49.82,20240122,822,0.00,20241129,1811,-54.61,20231205,822,0.00,20241129,1.24,N,297570,100,34 억,,135566,Y,N,0,N,00,N 20241128,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1001,7,2,0.70,126857998,124777,716.29,995,1070,994,1292,696,994,1016.68,0.38,0,5565,1010,1002,991,983,972,996,977,35,298,100,650,1,1,34621218,347,7.10,0.85,12,0.36,141.00,1175.00,1811,20231205,-44.73,872,20240909,14.79,1638,-38.89,20240122,872,14.79,20240909,1811,-44.73,20231205,872,14.79,20240909,1.25,N,297570,100,34 억,,130002,N,N,0,N,00,N 20241128,151241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1003,9,2,0.91,120573716,118499,680.25,995,1070,994,1292,696,994,1017.51,0.38,0,9530,1010,1002,991,983,972,996,977,35,298,100,650,1,1,34621218,347,7.11,0.85,12,0.34,141.00,1175.00,1811,20231205,-44.62,872,20240909,15.02,1638,-38.77,20240122,872,15.02,20240909,1811,-44.62,20231205,872,15.02,20240909,1.25,N,297570,100,34 억,,130002,N,N,0,N,00,N 20241128,141238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1009,15,2,1.51,90685136,88656,508.93,995,1070,994,1292,696,994,1022.89,0.38,0,9220,1010,1002,991,983,972,996,977,35,298,100,650,1,1,34621218,349,7.16,0.86,12,0.26,141.00,1175.00,1811,20231205,-44.28,872,20240909,15.71,1638,-38.40,20240122,872,15.71,20240909,1811,-44.28,20231205,872,15.71,20240909,1.25,N,297570,100,34 억,,130002,N,N,0,N,00,N diff --git a/297890/price/prices-20241101.csv b/297890/price/prices-20241101.csv index e42d0faff06c..75888b743666 100644 --- a/297890/price/prices-20241101.csv +++ b/297890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161221,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2900,-120,5,-3.97,2210441665,754818,177.57,3020,3035,2890,3925,2115,3020,2928.56,1.91,0,-37165,3090,3055,3035,3000,2980,3045,2990,368,905,500,2110,5,1,73140914,2121,2.68,0.87,12,1.03,1082.00,3319.00,10500,20240628,-72.38,2890,20241129,0.35,10500,-72.38,20240628,2890,0.35,20241129,10500,-72.38,20240628,2890,0.35,20241129,5.71,N,297890,500,367 억,,1397957,N,N,51,N,00,N +20241129,151237,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2900,-120,5,-3.97,2109134630,719891,169.36,3020,3035,2890,3925,2115,3020,2929.80,1.91,0,-38578,3090,3055,3035,3000,2980,3045,2990,368,905,500,2110,5,1,73140914,2121,2.68,0.87,12,0.98,1082.00,3319.00,10500,20240628,-72.38,2890,20241129,0.35,10500,-72.38,20240628,2890,0.35,20241129,10500,-72.38,20240628,2890,0.35,20241129,5.71,N,297890,500,367 억,,1397957,N,N,48,N,00,N +20241129,141239,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2925,-95,5,-3.15,1810984610,617223,145.21,3020,3035,2890,3925,2115,3020,2934.08,1.91,0,-64813,3090,3055,3035,3000,2980,3045,2990,368,905,500,2110,5,1,73140914,2139,2.70,0.88,12,0.84,1082.00,3319.00,10500,20240628,-72.14,2890,20241129,1.21,10500,-72.14,20240628,2890,1.21,20241129,10500,-72.14,20240628,2890,1.21,20241129,5.71,N,297890,500,367 억,,1397957,N,N,48,N,00,N +20241129,131233,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2935,-85,5,-2.81,1673138915,570235,134.15,3020,3035,2890,3925,2115,3020,2934.12,1.91,0,-56549,3090,3055,3035,3000,2980,3045,2990,368,905,500,2110,5,1,73140914,2147,2.71,0.88,12,0.78,1082.00,3319.00,10500,20240628,-72.05,2890,20241129,1.56,10500,-72.05,20240628,2890,1.56,20241129,10500,-72.05,20240628,2890,1.56,20241129,5.71,N,297890,500,367 억,,1397957,N,N,48,N,00,N +20241129,121236,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2910,-110,5,-3.64,1480750055,504300,118.64,3020,3035,2890,3925,2115,3020,2936.25,1.91,0,-80513,3090,3055,3035,3000,2980,3045,2990,368,905,500,2110,5,1,73140914,2128,2.69,0.88,12,0.69,1082.00,3319.00,10500,20240628,-72.29,2890,20241129,0.69,10500,-72.29,20240628,2890,0.69,20241129,10500,-72.29,20240628,2890,0.69,20241129,5.71,N,297890,500,367 억,,1397957,N,N,48,N,00,N +20241129,111238,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2920,-100,5,-3.31,1030065830,349021,82.11,3020,3035,2915,3925,2115,3020,2951.30,1.91,0,-56194,3090,3055,3035,3000,2980,3045,2990,368,905,500,2110,5,1,73140914,2136,2.70,0.88,12,0.48,1082.00,3319.00,10500,20240628,-72.19,2915,20241129,0.17,10500,-72.19,20240628,2915,0.17,20241129,10500,-72.19,20240628,2915,0.17,20241129,5.71,N,297890,500,367 억,,1397957,N,N,48,N,00,N +20241129,101231,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2935,-85,5,-2.81,827309525,279717,65.80,3020,3035,2915,3925,2115,3020,2957.67,1.91,0,-47872,3090,3055,3035,3000,2980,3045,2990,368,905,500,2110,5,1,73140914,2147,2.71,0.88,12,0.38,1082.00,3319.00,10500,20240628,-72.05,2915,20241129,0.69,10500,-72.05,20240628,2915,0.69,20241129,10500,-72.05,20240628,2915,0.69,20241129,5.71,N,297890,500,367 억,,1397957,N,N,48,N,00,N +20241129,091235,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2965,-55,5,-1.82,322789940,108030,25.41,3020,3035,2950,3925,2115,3020,2987.97,1.91,0,-44923,3090,3055,3035,3000,2980,3045,2990,368,905,500,2110,5,1,73140914,2169,2.74,0.89,12,0.15,1082.00,3319.00,10500,20240628,-71.76,2950,20241129,0.51,10500,-71.76,20240628,2950,0.51,20241129,10500,-71.76,20240628,2950,0.51,20241129,5.71,N,297890,500,367 억,,1397957,N,N,48,N,00,N 20241128,161218,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3020,-15,5,-0.49,1274215160,419565,62.81,3035,3070,3015,3945,2125,3035,3037.05,1.94,0,-22303,3308,3171,3098,2961,2888,3135,2925,368,910,500,2120,5,1,73140914,2209,2.79,0.91,12,0.57,1082.00,3319.00,10500,20240628,-71.24,2990,20241115,1.00,10500,-71.24,20240628,2990,1.00,20241115,10500,-71.24,20240628,2990,1.00,20241115,5.73,N,297890,500,367 억,,1420337,N,N,48,N,00,N 20241128,151242,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3030,-5,5,-0.16,1186906755,390689,58.49,3035,3070,3015,3945,2125,3035,3037.99,1.94,0,-24957,3308,3171,3098,2961,2888,3135,2925,368,910,500,2120,5,1,73140914,2216,2.80,0.91,12,0.53,1082.00,3319.00,10500,20240628,-71.14,2990,20241115,1.34,10500,-71.14,20240628,2990,1.34,20241115,10500,-71.14,20240628,2990,1.34,20241115,5.73,N,297890,500,367 억,,1420337,N,N,2032,N,00,N 20241128,141238,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3035,0,3,0.00,949607520,312457,46.78,3035,3070,3015,3945,2125,3035,3039.16,1.94,0,-32515,3308,3171,3098,2961,2888,3135,2925,368,910,500,2120,5,1,73140914,2220,2.80,0.91,12,0.43,1082.00,3319.00,10500,20240628,-71.10,2990,20241115,1.51,10500,-71.10,20240628,2990,1.51,20241115,10500,-71.10,20240628,2990,1.51,20241115,5.73,N,297890,500,367 억,,1420337,N,N,2032,N,00,N diff --git a/298000/price/prices-20241101.csv b/298000/price/prices-20241101.csv index 1d7a8e2d2b83..764e643adf93 100644 --- a/298000/price/prices-20241101.csv +++ b/298000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,28850,-1550,5,-5.10,226529550,7792,49.99,30700,30700,28650,39500,21300,30400,29072.38,2.71,0,-3876,31633,31016,29783,29166,27933,31325,29475,190,9100,5000,22490,50,1,3791811,1094,-0.27,1.72,12,0.21,-105002.00,16806.00,95400,20231204,-69.76,28150,20241127,2.49,86500,-66.65,20240102,28150,2.49,20241127,95400,-69.76,20231204,28150,2.49,20241127,0.83,N,298000,5000,189 억,,102703,N,N,0,N,00,N +20241129,151237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,28850,-1550,5,-5.10,213407550,7337,47.07,30700,30700,28650,39500,21300,30400,29086.49,2.71,0,-3837,31633,31016,29783,29166,27933,31325,29475,190,9100,5000,22490,50,1,3791811,1094,-0.27,1.72,12,0.19,-105002.00,16806.00,95400,20231204,-69.76,28150,20241127,2.49,86500,-66.65,20240102,28150,2.49,20241127,95400,-69.76,20231204,28150,2.49,20241127,0.83,N,298000,5000,189 억,,102703,N,N,0,N,00,N +20241129,141239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29050,-1350,5,-4.44,175015300,6010,38.56,30700,30700,28650,39500,21300,30400,29120.68,2.71,0,-3150,31633,31016,29783,29166,27933,31325,29475,190,9100,5000,22490,50,1,3791811,1102,-0.28,1.73,12,0.16,-105002.00,16806.00,95400,20231204,-69.55,28150,20241127,3.20,86500,-66.42,20240102,28150,3.20,20241127,95400,-69.55,20231204,28150,3.20,20241127,0.83,N,298000,5000,189 억,,102703,N,N,0,N,00,N +20241129,131234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29150,-1250,5,-4.11,155572650,5342,34.27,30700,30700,28650,39500,21300,30400,29122.55,2.71,0,-2914,31633,31016,29783,29166,27933,31325,29475,190,9100,5000,22490,50,1,3791811,1105,-0.28,1.73,12,0.14,-105002.00,16806.00,95400,20231204,-69.44,28150,20241127,3.55,86500,-66.30,20240102,28150,3.55,20241127,95400,-69.44,20231204,28150,3.55,20241127,0.83,N,298000,5000,189 억,,102703,N,N,0,N,00,N +20241129,121237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29100,-1300,5,-4.28,145402300,4993,32.03,30700,30700,28650,39500,21300,30400,29121.23,2.71,0,-2897,31633,31016,29783,29166,27933,31325,29475,190,9100,5000,22490,50,1,3791811,1103,-0.28,1.73,12,0.13,-105002.00,16806.00,95400,20231204,-69.50,28150,20241127,3.37,86500,-66.36,20240102,28150,3.37,20241127,95400,-69.50,20231204,28150,3.37,20241127,0.83,N,298000,5000,189 억,,102703,N,N,0,N,00,N +20241129,111239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29100,-1300,5,-4.28,135289850,4646,29.80,30700,30700,28650,39500,21300,30400,29119.64,2.71,0,-2787,31633,31016,29783,29166,27933,31325,29475,190,9100,5000,22490,50,1,3791811,1103,-0.28,1.73,12,0.12,-105002.00,16806.00,95400,20231204,-69.50,28150,20241127,3.37,86500,-66.36,20240102,28150,3.37,20241127,95400,-69.50,20231204,28150,3.37,20241127,0.83,N,298000,5000,189 억,,102703,N,N,0,N,00,N +20241129,101231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29400,-1000,5,-3.29,112098700,3851,24.70,30700,30700,28650,39500,21300,30400,29108.98,2.71,0,-2216,31633,31016,29783,29166,27933,31325,29475,190,9100,5000,22490,50,1,3791811,1115,-0.28,1.75,12,0.10,-105002.00,16806.00,95400,20231204,-69.18,28150,20241127,4.44,86500,-66.01,20240102,28150,4.44,20241127,95400,-69.18,20231204,28150,4.44,20241127,0.83,N,298000,5000,189 억,,102703,N,N,0,N,00,N +20241129,091236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29450,-950,5,-3.12,10287400,343,2.20,30700,30700,29450,39500,21300,30400,29992.42,2.71,0,-192,31633,31016,29783,29166,27933,31325,29475,190,9100,5000,22490,50,1,3791811,1117,-0.28,1.75,12,0.01,-105002.00,16806.00,95400,20231204,-69.13,28150,20241127,4.62,86500,-65.95,20240102,28150,4.62,20241127,95400,-69.13,20231204,28150,4.62,20241127,0.83,N,298000,5000,189 억,,102703,N,N,0,N,00,N 20241128,161218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30400,1900,2,6.67,456111950,15447,47.04,28800,30400,28550,37050,19950,28500,29526.58,2.54,0,6274,31466,29982,29066,27582,26666,29525,27125,190,8550,5000,21090,50,1,3791811,1153,-0.29,1.81,12,0.41,-105002.00,16806.00,95400,20231204,-68.13,28150,20241127,7.99,86500,-64.86,20240102,28150,7.99,20241127,95400,-68.13,20231204,28150,7.99,20241127,0.85,N,298000,5000,189 억,,96467,N,N,0,N,00,N 20241128,151242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30300,1800,2,6.32,425505250,14437,43.97,28800,30300,28550,37050,19950,28500,29473.25,2.54,0,5918,31466,29982,29066,27582,26666,29525,27125,190,8550,5000,21090,50,1,3791811,1149,-0.29,1.80,12,0.38,-105002.00,16806.00,95400,20231204,-68.24,28150,20241127,7.64,86500,-64.97,20240102,28150,7.64,20241127,95400,-68.24,20231204,28150,7.64,20241127,0.85,N,298000,5000,189 억,,96467,N,N,0,N,00,N 20241128,141239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29250,750,2,2.63,235942450,8078,24.60,28800,29600,28550,37050,19950,28500,29208.03,2.54,0,2598,31466,29982,29066,27582,26666,29525,27125,190,8550,5000,21090,50,1,3791811,1109,-0.28,1.74,12,0.21,-105002.00,16806.00,95400,20231204,-69.34,28150,20241127,3.91,86500,-66.18,20240102,28150,3.91,20241127,95400,-69.34,20231204,28150,3.91,20241127,0.85,N,298000,5000,189 억,,96467,N,N,0,N,00,N diff --git a/298020/price/prices-20241101.csv b/298020/price/prices-20241101.csv index 2f3cefba8b8d..c4ae4a54fe8c 100644 --- a/298020/price/prices-20241101.csv +++ b/298020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161222,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,193600,-8400,5,-4.16,11802477700,60792,95.67,200000,201000,192000,262500,141500,202000,194146.14,15.87,0,-14403,205800,203900,200100,198200,194400,204850,199150,216,60500,5000,153520,100,1,4327682,8378,8.99,0.66,12,1.40,21535.00,295216.00,421500,20240517,-54.07,192000,20241129,0.83,421500,-54.07,20240517,192000,0.83,20241129,421500,-54.07,20240517,192000,0.83,20241129,1.83,N,298020,5000,216 억,,686998,N,N,122,N,00,N +20241129,151238,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,192300,-9700,5,-4.80,10887257300,56054,88.22,200000,201000,192000,262500,141500,202000,194227.74,15.87,0,-15164,205800,203900,200100,198200,194400,204850,199150,216,60500,5000,153520,100,1,4327682,8322,8.93,0.65,12,1.30,21535.00,295216.00,421500,20240517,-54.38,192000,20241129,0.16,421500,-54.38,20240517,192000,0.16,20241129,421500,-54.38,20240517,192000,0.16,20241129,1.83,N,298020,5000,216 억,,686998,N,N,44,N,00,N +20241129,141240,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,193200,-8800,5,-4.36,9104959500,46792,73.64,200000,201000,192000,262500,141500,202000,194583.36,15.87,0,-15300,205800,203900,200100,198200,194400,204850,199150,216,60500,5000,153520,100,1,4327682,8361,8.97,0.65,12,1.08,21535.00,295216.00,421500,20240517,-54.16,192000,20241129,0.62,421500,-54.16,20240517,192000,0.62,20241129,421500,-54.16,20240517,192000,0.62,20241129,1.83,N,298020,5000,216 억,,686998,N,N,44,N,00,N +20241129,131234,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,192800,-9200,5,-4.55,8267737100,42460,66.82,200000,201000,192000,262500,141500,202000,194717.91,15.87,0,-15201,205800,203900,200100,198200,194400,204850,199150,216,60500,5000,153520,100,1,4327682,8344,8.95,0.65,12,0.98,21535.00,295216.00,421500,20240517,-54.26,192000,20241129,0.42,421500,-54.26,20240517,192000,0.42,20241129,421500,-54.26,20240517,192000,0.42,20241129,1.83,N,298020,5000,216 억,,686998,N,N,44,N,00,N +20241129,121237,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,192400,-9600,5,-4.75,7690423100,39461,62.10,200000,201000,192000,262500,141500,202000,194886.31,15.87,0,-15302,205800,203900,200100,198200,194400,204850,199150,216,60500,5000,153520,100,1,4327682,8326,8.93,0.65,12,0.91,21535.00,295216.00,421500,20240517,-54.35,192000,20241129,0.21,421500,-54.35,20240517,192000,0.21,20241129,421500,-54.35,20240517,192000,0.21,20241129,1.83,N,298020,5000,216 억,,686998,N,N,44,N,00,N +20241129,111239,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,192300,-9700,5,-4.80,6722003500,34425,54.18,200000,201000,192000,262500,141500,202000,195264.78,15.87,0,-14547,205800,203900,200100,198200,194400,204850,199150,216,60500,5000,153520,100,1,4327682,8322,8.93,0.65,12,0.80,21535.00,295216.00,421500,20240517,-54.38,192000,20241129,0.16,421500,-54.38,20240517,192000,0.16,20241129,421500,-54.38,20240517,192000,0.16,20241129,1.83,N,298020,5000,216 억,,686998,N,N,44,N,00,N +20241129,101231,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,193500,-8500,5,-4.21,5110628900,26072,41.03,200000,201000,192000,262500,141500,202000,196019.37,15.87,0,-13007,205800,203900,200100,198200,194400,204850,199150,216,60500,5000,153520,100,1,4327682,8374,8.99,0.66,12,0.60,21535.00,295216.00,421500,20240517,-54.09,192000,20241129,0.78,421500,-54.09,20240517,192000,0.78,20241129,421500,-54.09,20240517,192000,0.78,20241129,1.83,N,298020,5000,216 억,,686998,N,N,44,N,00,N +20241129,091236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,198600,-3400,5,-1.68,872256700,4381,6.89,200000,201000,198100,262500,141500,202000,199098.58,15.87,0,-3108,205800,203900,200100,198200,194400,204850,199150,216,60500,5000,153520,100,1,4327682,8595,9.22,0.67,12,0.10,21535.00,295216.00,421500,20240517,-52.88,196300,20241128,1.17,421500,-52.88,20240517,196300,1.17,20241128,421500,-52.88,20240517,196300,1.17,20241128,1.83,N,298020,5000,216 억,,686998,N,N,44,N,00,N 20241128,161218,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,202000,1500,2,0.75,12646104000,63253,90.12,199700,202000,196300,260500,140500,200500,199927.99,15.72,0,12230,207500,204000,202000,198500,196500,203000,197500,216,60000,5000,152380,500,1,4327682,8742,9.38,0.68,12,1.46,21535.00,295216.00,421500,20240517,-52.08,196300,20241128,2.90,421500,-52.08,20240517,196300,2.90,20241128,421500,-52.08,20240517,196300,2.90,20241128,1.88,N,298020,5000,216 억,,680327,N,N,44,N,00,N 20241128,151242,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,201000,500,2,0.25,11869066500,59400,84.63,199700,202000,196300,260500,140500,200500,199815.90,15.72,0,11887,207500,204000,202000,198500,196500,203000,197500,216,60000,5000,152380,500,1,4327682,8699,9.33,0.68,12,1.37,21535.00,295216.00,421500,20240517,-52.31,196300,20241128,2.39,421500,-52.31,20240517,196300,2.39,20241128,421500,-52.31,20240517,196300,2.39,20241128,1.88,N,298020,5000,216 억,,680327,N,N,18,N,00,N 20241128,141239,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,200000,-500,5,-0.25,10311721000,51646,73.58,199700,202000,196300,260500,140500,200500,199661.51,15.72,0,7684,207500,204000,202000,198500,196500,203000,197500,216,60000,5000,152380,500,1,4327682,8655,9.29,0.68,12,1.19,21535.00,295216.00,421500,20240517,-52.55,196300,20241128,1.88,421500,-52.55,20240517,196300,1.88,20241128,421500,-52.55,20240517,196300,1.88,20241128,1.88,N,298020,5000,216 억,,680327,N,N,18,N,00,N diff --git a/298040/price/prices-20241101.csv b/298040/price/prices-20241101.csv index 34bbda030ab5..e289d00947a5 100644 --- a/298040/price/prices-20241101.csv +++ b/298040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161222,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,403500,7000,2,1.77,35774612500,89228,73.52,396000,410000,388500,515000,278000,396500,400930.65,15.37,0,-2127,426833,411666,397833,382666,368833,404750,375750,466,118500,5000,285480,500,1,9324548,37625,32.44,3.48,12,0.96,12438.00,115933.00,518000,20241112,-22.10,156100,20240103,158.49,518000,-22.10,20241112,156100,158.49,20240103,518000,-22.10,20241112,156100,158.49,20240103,0.87,N,298040,5000,466 억,,1433112,N,N,434,N,00,N +20241129,151238,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,404500,8000,2,2.02,33420690500,83408,68.73,396000,410000,388500,515000,278000,396500,400690.02,15.37,0,-1396,426833,411666,397833,382666,368833,404750,375750,466,118500,5000,285480,500,1,9324548,37718,32.52,3.49,12,0.89,12438.00,115933.00,518000,20241112,-21.91,156100,20240103,159.13,518000,-21.91,20241112,156100,159.13,20240103,518000,-21.91,20241112,156100,159.13,20240103,0.87,N,298040,5000,466 억,,1433112,N,N,504,N,00,N +20241129,141240,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,408000,11500,2,2.90,26727105000,66917,55.14,396000,410000,388500,515000,278000,396500,399407.45,15.37,0,1671,426833,411666,397833,382666,368833,404750,375750,466,118500,5000,285480,500,1,9324548,38044,32.80,3.52,12,0.72,12438.00,115933.00,518000,20241112,-21.24,156100,20240103,161.37,518000,-21.24,20241112,156100,161.37,20240103,518000,-21.24,20241112,156100,161.37,20240103,0.87,N,298040,5000,466 억,,1433112,N,N,504,N,00,N +20241129,131234,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,404000,7500,2,1.89,19527581000,49199,40.54,396000,406000,388500,515000,278000,396500,396910.25,15.37,0,2460,426833,411666,397833,382666,368833,404750,375750,466,118500,5000,285480,500,1,9324548,37671,32.48,3.48,12,0.53,12438.00,115933.00,518000,20241112,-22.01,156100,20240103,158.81,518000,-22.01,20241112,156100,158.81,20240103,518000,-22.01,20241112,156100,158.81,20240103,0.87,N,298040,5000,466 억,,1433112,N,N,504,N,00,N +20241129,121237,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,400000,3500,2,0.88,15481875500,39112,32.23,396000,406000,388500,515000,278000,396500,395834.16,15.37,0,1431,426833,411666,397833,382666,368833,404750,375750,466,118500,5000,285480,500,1,9324548,37298,32.16,3.45,12,0.42,12438.00,115933.00,518000,20241112,-22.78,156100,20240103,156.25,518000,-22.78,20241112,156100,156.25,20240103,518000,-22.78,20241112,156100,156.25,20240103,0.87,N,298040,5000,466 억,,1433112,N,N,504,N,00,N +20241129,111239,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,395000,-1500,5,-0.38,9766692000,24817,20.45,396000,399000,388500,515000,278000,396500,393546.67,15.37,0,-1309,426833,411666,397833,382666,368833,404750,375750,466,118500,5000,285480,500,1,9324548,36832,31.76,3.41,12,0.27,12438.00,115933.00,518000,20241112,-23.75,156100,20240103,153.04,518000,-23.75,20241112,156100,153.04,20240103,518000,-23.75,20241112,156100,153.04,20240103,0.87,N,298040,5000,466 억,,1433112,N,N,504,N,00,N +20241129,101232,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,392000,-4500,5,-1.13,6589655500,16719,13.78,396000,399000,389000,515000,278000,396500,394139.61,15.37,0,-1355,426833,411666,397833,382666,368833,404750,375750,466,118500,5000,285480,500,1,9324548,36552,31.52,3.38,12,0.18,12438.00,115933.00,518000,20241112,-24.32,156100,20240103,151.12,518000,-24.32,20241112,156100,151.12,20240103,518000,-24.32,20241112,156100,151.12,20240103,0.87,N,298040,5000,466 억,,1433112,N,N,504,N,00,N +20241129,091236,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,395500,-1000,5,-0.25,2268829000,5737,4.73,396000,399000,391500,515000,278000,396500,395470.38,15.37,0,69,426833,411666,397833,382666,368833,404750,375750,466,118500,5000,285480,500,1,9324548,36879,31.80,3.41,12,0.06,12438.00,115933.00,518000,20241112,-23.65,156100,20240103,153.36,518000,-23.65,20241112,156100,153.36,20240103,518000,-23.65,20241112,156100,153.36,20240103,0.87,N,298040,5000,466 억,,1433112,N,N,504,N,00,N 20241128,161219,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,396500,-15500,5,-3.76,47593125500,120750,97.85,411000,413000,384000,535000,288500,412000,394142.05,15.36,0,3304,430000,421000,413000,404000,396000,425500,408500,466,123000,5000,296640,500,1,9324548,36972,31.88,3.42,12,1.29,12438.00,115933.00,518000,20241112,-23.46,156100,20240103,154.00,518000,-23.46,20241112,156100,154.00,20240103,518000,-23.46,20241112,156100,154.00,20240103,0.88,N,298040,5000,466 억,,1432208,N,N,504,N,00,N 20241128,151243,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,399500,-12500,5,-3.03,45402855500,115252,93.40,411000,413000,384000,535000,288500,412000,393943.87,15.36,0,3807,430000,421000,413000,404000,396000,425500,408500,466,123000,5000,296640,500,1,9324548,37252,32.12,3.45,12,1.24,12438.00,115933.00,518000,20241112,-22.88,156100,20240103,155.93,518000,-22.88,20241112,156100,155.93,20240103,518000,-22.88,20241112,156100,155.93,20240103,0.88,N,298040,5000,466 억,,1432208,N,N,150,N,00,N 20241128,141239,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,394000,-18000,5,-4.37,38762718000,98498,79.82,411000,413000,384000,535000,288500,412000,393537.75,15.36,0,2487,430000,421000,413000,404000,396000,425500,408500,466,123000,5000,296640,500,1,9324548,36739,31.68,3.40,12,1.06,12438.00,115933.00,518000,20241112,-23.94,156100,20240103,152.40,518000,-23.94,20241112,156100,152.40,20240103,518000,-23.94,20241112,156100,152.40,20240103,0.88,N,298040,5000,466 억,,1432208,N,N,150,N,00,N diff --git a/298050/price/prices-20241101.csv b/298050/price/prices-20241101.csv index 329408a2acf5..50885bb615e4 100644 --- a/298050/price/prices-20241101.csv +++ b/298050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161222,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,168800,-9000,5,-5.06,5012752300,29460,181.06,177400,177400,168400,231000,124500,177800,170155.83,12.62,0,-10898,180266,179032,176566,175332,172866,179650,175950,224,53200,5000,135120,100,1,4479948,7562,21.27,1.11,12,0.66,7936.00,151692.00,425000,20231226,-60.28,168400,20241129,0.24,408500,-58.68,20240103,168400,0.24,20241129,425000,-60.28,20231226,168400,0.24,20241129,1.20,N,298050,5000,223 억,,565351,N,N,142,N,00,N +20241129,151238,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,168500,-9300,5,-5.23,4757164900,27945,171.75,177400,177400,168400,231000,124500,177800,170232.86,12.62,0,-10697,180266,179032,176566,175332,172866,179650,175950,224,53200,5000,135120,100,1,4479948,7549,21.23,1.11,12,0.62,7936.00,151692.00,425000,20231226,-60.35,168400,20241129,0.06,408500,-58.75,20240103,168400,0.06,20241129,425000,-60.35,20231226,168400,0.06,20241129,1.20,N,298050,5000,223 억,,565351,N,N,79,N,00,N +20241129,141240,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,169100,-8700,5,-4.89,3679014500,21558,132.49,177400,177400,169000,231000,124500,177800,170656.25,12.62,0,-8625,180266,179032,176566,175332,172866,179650,175950,224,53200,5000,135120,100,1,4479948,7576,21.31,1.11,12,0.48,7936.00,151692.00,425000,20231226,-60.21,169000,20241129,0.06,408500,-58.60,20240103,169000,0.06,20241129,425000,-60.21,20231226,169000,0.06,20241129,1.20,N,298050,5000,223 억,,565351,N,N,79,N,00,N +20241129,131234,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170500,-7300,5,-4.11,2502268800,14621,89.86,177400,177400,169400,231000,124500,177800,171141.66,12.62,0,-6057,180266,179032,176566,175332,172866,179650,175950,224,53200,5000,135120,100,1,4479948,7638,21.48,1.12,12,0.33,7936.00,151692.00,425000,20231226,-59.88,169300,20241125,0.71,408500,-58.26,20240103,169300,0.71,20241125,425000,-59.88,20231226,169300,0.71,20241125,1.20,N,298050,5000,223 억,,565351,N,N,79,N,00,N +20241129,121238,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170400,-7400,5,-4.16,2363440600,13807,84.86,177400,177400,169400,231000,124500,177800,171176.50,12.62,0,-6118,180266,179032,176566,175332,172866,179650,175950,224,53200,5000,135120,100,1,4479948,7634,21.47,1.12,12,0.31,7936.00,151692.00,425000,20231226,-59.91,169300,20241125,0.65,408500,-58.29,20240103,169300,0.65,20241125,425000,-59.91,20231226,169300,0.65,20241125,1.20,N,298050,5000,223 억,,565351,N,N,79,N,00,N +20241129,111240,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170000,-7800,5,-4.39,2122025700,12386,76.12,177400,177400,169400,231000,124500,177800,171324.01,12.62,0,-6180,180266,179032,176566,175332,172866,179650,175950,224,53200,5000,135120,100,1,4479948,7616,21.42,1.12,12,0.28,7936.00,151692.00,425000,20231226,-60.00,169300,20241125,0.41,408500,-58.38,20240103,169300,0.41,20241125,425000,-60.00,20231226,169300,0.41,20241125,1.20,N,298050,5000,223 억,,565351,N,N,79,N,00,N +20241129,101232,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170600,-7200,5,-4.05,1808586800,10545,64.81,177400,177400,169400,231000,124500,177800,171510.72,12.62,0,-5841,180266,179032,176566,175332,172866,179650,175950,224,53200,5000,135120,100,1,4479948,7643,21.50,1.12,12,0.24,7936.00,151692.00,425000,20231226,-59.86,169300,20241125,0.77,408500,-58.24,20240103,169300,0.77,20241125,425000,-59.86,20231226,169300,0.77,20241125,1.20,N,298050,5000,223 억,,565351,N,N,79,N,00,N +20241129,091237,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171900,-5900,5,-3.32,567751900,3274,20.12,177400,177400,171700,231000,124500,177800,173410.97,12.62,0,-1812,180266,179032,176566,175332,172866,179650,175950,224,53200,5000,135120,100,1,4479948,7701,21.66,1.13,12,0.07,7936.00,151692.00,425000,20231226,-59.55,169300,20241125,1.54,408500,-57.92,20240103,169300,1.54,20241125,425000,-59.55,20231226,169300,1.54,20241125,1.20,N,298050,5000,223 억,,565351,N,N,79,N,00,N 20241128,161219,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177800,2500,2,1.43,2863403500,16248,99.00,175300,177800,174100,227500,122800,175300,176230.56,12.50,0,5861,179500,177400,174600,172500,169700,176000,171100,224,52200,5000,133220,100,1,4479948,7965,22.40,1.17,12,0.36,7936.00,151692.00,425000,20231226,-58.16,169300,20241125,5.02,408500,-56.47,20240103,169300,5.02,20241125,425000,-58.16,20231226,169300,5.02,20241125,1.24,N,298050,5000,223 억,,559844,N,N,79,N,00,N 20241128,151243,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177200,1900,2,1.08,2706435500,15364,93.61,175300,177800,174100,227500,122800,175300,176154.35,12.50,0,5564,179500,177400,174600,172500,169700,176000,171100,224,52200,5000,133220,100,1,4479948,7938,22.33,1.17,12,0.34,7936.00,151692.00,425000,20231226,-58.31,169300,20241125,4.67,408500,-56.62,20240103,169300,4.67,20241125,425000,-58.31,20231226,169300,4.67,20241125,1.24,N,298050,5000,223 억,,559844,N,N,35,N,00,N 20241128,141240,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,176500,1200,2,0.68,2108449900,11991,73.06,175300,177700,174100,227500,122800,175300,175836.04,12.50,0,4267,179500,177400,174600,172500,169700,176000,171100,224,52200,5000,133220,100,1,4479948,7907,22.24,1.16,12,0.27,7936.00,151692.00,425000,20231226,-58.47,169300,20241125,4.25,408500,-56.79,20240103,169300,4.25,20241125,425000,-58.47,20231226,169300,4.25,20241125,1.24,N,298050,5000,223 억,,559844,N,N,35,N,00,N diff --git a/298060/price/prices-20241101.csv b/298060/price/prices-20241101.csv index 0ff6fcaf4140..151493346f08 100644 --- a/298060/price/prices-20241101.csv +++ b/298060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1835,-30,5,-1.61,132433891,71908,79.66,1870,1909,1822,2420,1306,1865,1841.71,3.14,0,-5608,2048,1956,1898,1806,1748,1927,1777,102,555,500,1260,1,1,20467248,376,-1.33,1.83,12,0.35,-1379.00,1001.00,4600,20231227,-60.11,1609,20241115,14.05,4300,-57.33,20240221,1609,14.05,20241115,4600,-60.11,20231227,1609,14.05,20241115,0.45,N,298060,500,102 억,,643223,N,N,0,N,00,N +20241129,151239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1831,-34,5,-1.82,129854232,70502,78.11,1870,1909,1822,2420,1306,1865,1841.85,3.14,0,-5442,2048,1956,1898,1806,1748,1927,1777,102,555,500,1260,1,1,20467248,375,-1.33,1.83,12,0.34,-1379.00,1001.00,4600,20231227,-60.20,1609,20241115,13.80,4300,-57.42,20240221,1609,13.80,20241115,4600,-60.20,20231227,1609,13.80,20241115,0.45,N,298060,500,102 억,,643223,N,N,0,N,00,N +20241129,141241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1849,-16,5,-0.86,123200329,66878,74.09,1870,1909,1822,2420,1306,1865,1842.17,3.14,0,-4305,2048,1956,1898,1806,1748,1927,1777,102,555,500,1260,1,1,20467248,378,-1.34,1.85,12,0.33,-1379.00,1001.00,4600,20231227,-59.80,1609,20241115,14.92,4300,-57.00,20240221,1609,14.92,20241115,4600,-59.80,20231227,1609,14.92,20241115,0.45,N,298060,500,102 억,,643223,N,N,0,N,00,N +20241129,131235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1839,-26,5,-1.39,119159249,64689,71.67,1870,1909,1822,2420,1306,1865,1842.03,3.14,0,-4176,2048,1956,1898,1806,1748,1927,1777,102,555,500,1260,1,1,20467248,376,-1.33,1.84,12,0.32,-1379.00,1001.00,4600,20231227,-60.02,1609,20241115,14.29,4300,-57.23,20240221,1609,14.29,20241115,4600,-60.02,20231227,1609,14.29,20241115,0.45,N,298060,500,102 억,,643223,N,N,0,N,00,N +20241129,121238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1844,-21,5,-1.13,97362043,52850,58.55,1870,1909,1822,2420,1306,1865,1842.23,3.14,0,392,2048,1956,1898,1806,1748,1927,1777,102,555,500,1260,1,1,20467248,377,-1.34,1.84,12,0.26,-1379.00,1001.00,4600,20231227,-59.91,1609,20241115,14.61,4300,-57.12,20240221,1609,14.61,20241115,4600,-59.91,20231227,1609,14.61,20241115,0.45,N,298060,500,102 억,,643223,N,N,0,N,00,N +20241129,111240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1841,-24,5,-1.29,62148054,33632,37.26,1870,1909,1822,2420,1306,1865,1847.88,3.14,0,-3761,2048,1956,1898,1806,1748,1927,1777,102,555,500,1260,1,1,20467248,377,-1.34,1.84,12,0.16,-1379.00,1001.00,4600,20231227,-59.98,1609,20241115,14.42,4300,-57.19,20240221,1609,14.42,20241115,4600,-59.98,20231227,1609,14.42,20241115,0.45,N,298060,500,102 억,,643223,N,N,0,N,00,N +20241129,101232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1837,-28,5,-1.50,60429759,32700,36.23,1870,1909,1822,2420,1306,1865,1848.00,3.14,0,-3836,2048,1956,1898,1806,1748,1927,1777,102,555,500,1260,1,1,20467248,376,-1.33,1.84,12,0.16,-1379.00,1001.00,4600,20231227,-60.07,1609,20241115,14.17,4300,-57.28,20240221,1609,14.17,20241115,4600,-60.07,20231227,1609,14.17,20241115,0.45,N,298060,500,102 억,,643223,N,N,0,N,00,N +20241129,091237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1865,0,3,0.00,14434333,7736,8.57,1870,1909,1852,2420,1306,1865,1865.87,3.14,0,-188,2048,1956,1898,1806,1748,1927,1777,102,555,500,1260,1,1,20467248,382,-1.35,1.86,12,0.04,-1379.00,1001.00,4600,20231227,-59.46,1609,20241115,15.91,4300,-56.63,20240221,1609,15.91,20241115,4600,-59.46,20231227,1609,15.91,20241115,0.45,N,298060,500,102 억,,643223,N,N,0,N,00,N 20241128,161219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1865,2,2,0.11,170080356,89637,110.55,1877,1990,1840,2420,1305,1863,1897.65,3.15,0,-4093,1939,1901,1860,1822,1781,1880,1801,102,557,500,1260,1,1,20467248,382,-1.35,1.86,12,0.44,-1379.00,1001.00,4600,20231227,-59.46,1609,20241115,15.91,4300,-56.63,20240221,1609,15.91,20241115,4600,-59.46,20231227,1609,15.91,20241115,0.45,N,298060,500,102 억,,645692,N,N,0,N,00,N 20241128,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1876,13,2,0.70,162638613,85647,105.63,1877,1990,1840,2420,1305,1863,1898.94,3.15,0,-3946,1939,1901,1860,1822,1781,1880,1801,102,557,500,1260,1,1,20467248,384,-1.36,1.87,12,0.42,-1379.00,1001.00,4600,20231227,-59.22,1609,20241115,16.59,4300,-56.37,20240221,1609,16.59,20241115,4600,-59.22,20231227,1609,16.59,20241115,0.45,N,298060,500,102 억,,645692,N,N,0,N,00,N 20241128,141240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1869,6,2,0.32,135729828,71236,87.86,1877,1990,1840,2420,1305,1863,1905.35,3.15,0,-4475,1939,1901,1860,1822,1781,1880,1801,102,557,500,1260,1,1,20467248,383,-1.36,1.87,12,0.35,-1379.00,1001.00,4600,20231227,-59.37,1609,20241115,16.16,4300,-56.53,20240221,1609,16.16,20241115,4600,-59.37,20231227,1609,16.16,20241115,0.45,N,298060,500,102 억,,645692,N,N,0,N,00,N diff --git a/298380/price/prices-20241101.csv b/298380/price/prices-20241101.csv index d8a814e9e8f0..10bcde785991 100644 --- a/298380/price/prices-20241101.csv +++ b/298380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161223,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27200,-300,5,-1.09,19875186500,725532,84.62,28100,28300,26900,35750,19250,27500,27394.23,11.03,0,-147909,28566,28032,27566,27032,26566,28300,27300,241,8250,500,19250,50,1,48281942,13133,-494.55,17.58,12,1.50,-55.00,1547.00,43300,20241017,-37.18,18960,20240208,43.46,43300,-37.18,20241017,18960,43.46,20240208,43300,-37.18,20241017,18960,43.46,20240208,3.62,N,298380,500,241 억,,5326662,N,N,379,N,00,N +20241129,151239,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27150,-350,5,-1.27,18830022500,686999,80.12,28100,28300,26900,35750,19250,27500,27409.10,11.03,0,-154664,28566,28032,27566,27032,26566,28300,27300,241,8250,500,19250,50,1,48281942,13109,-493.64,17.55,12,1.42,-55.00,1547.00,43300,20241017,-37.30,18960,20240208,43.20,43300,-37.30,20241017,18960,43.20,20240208,43300,-37.30,20241017,18960,43.20,20240208,3.62,N,298380,500,241 억,,5326662,N,N,225,N,00,N +20241129,141241,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27200,-300,5,-1.09,15621121100,568420,66.29,28100,28300,27100,35750,19250,27500,27481.65,11.03,0,-151097,28566,28032,27566,27032,26566,28300,27300,241,8250,500,19250,50,1,48281942,13133,-494.55,17.58,12,1.18,-55.00,1547.00,43300,20241017,-37.18,18960,20240208,43.46,43300,-37.18,20241017,18960,43.46,20240208,43300,-37.18,20241017,18960,43.46,20240208,3.62,N,298380,500,241 억,,5326662,N,N,225,N,00,N +20241129,131235,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27400,-100,5,-0.36,13272165750,482749,56.30,28100,28300,27100,35750,19250,27500,27492.89,11.03,0,-125079,28566,28032,27566,27032,26566,28300,27300,241,8250,500,19250,50,1,48281942,13229,-498.18,17.71,12,1.00,-55.00,1547.00,43300,20241017,-36.72,18960,20240208,44.51,43300,-36.72,20241017,18960,44.51,20240208,43300,-36.72,20241017,18960,44.51,20240208,3.62,N,298380,500,241 억,,5326662,N,N,225,N,00,N +20241129,121238,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27550,50,2,0.18,11774765000,428088,49.93,28100,28300,27100,35750,19250,27500,27505.48,11.03,0,-100297,28566,28032,27566,27032,26566,28300,27300,241,8250,500,19250,50,1,48281942,13302,-500.91,17.81,12,0.89,-55.00,1547.00,43300,20241017,-36.37,18960,20240208,45.31,43300,-36.37,20241017,18960,45.31,20240208,43300,-36.37,20241017,18960,45.31,20240208,3.62,N,298380,500,241 억,,5326662,N,N,225,N,00,N +20241129,111241,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27400,-100,5,-0.36,10296891800,373989,43.62,28100,28300,27100,35750,19250,27500,27532.61,11.03,0,-94262,28566,28032,27566,27032,26566,28300,27300,241,8250,500,19250,50,1,48281942,13229,-498.18,17.71,12,0.77,-55.00,1547.00,43300,20241017,-36.72,18960,20240208,44.51,43300,-36.72,20241017,18960,44.51,20240208,43300,-36.72,20241017,18960,44.51,20240208,3.62,N,298380,500,241 억,,5326662,N,N,225,N,00,N +20241129,101233,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27300,-200,5,-0.73,8230053500,298326,34.79,28100,28300,27100,35750,19250,27500,27587.45,11.03,0,-77627,28566,28032,27566,27032,26566,28300,27300,241,8250,500,19250,50,1,48281942,13181,-496.36,17.65,12,0.62,-55.00,1547.00,43300,20241017,-36.95,18960,20240208,43.99,43300,-36.95,20241017,18960,43.99,20240208,43300,-36.95,20241017,18960,43.99,20240208,3.62,N,298380,500,241 억,,5326662,N,N,225,N,00,N +20241129,091237,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27500,0,3,0.00,3712391650,133644,15.59,28100,28300,27400,35750,19250,27500,27778.21,11.03,0,-56737,28566,28032,27566,27032,26566,28300,27300,241,8250,500,19250,50,1,48281942,13278,-500.00,17.78,12,0.28,-55.00,1547.00,43300,20241017,-36.49,18960,20240208,45.04,43300,-36.49,20241017,18960,45.04,20240208,43300,-36.49,20241017,18960,45.04,20240208,3.62,N,298380,500,241 억,,5326662,N,N,225,N,00,N 20241128,161220,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27500,500,2,1.85,23528933850,850523,84.40,27100,28100,27100,35100,18900,27000,27664.77,11.25,0,-105772,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13278,-500.00,17.78,12,1.76,-55.00,1547.00,43300,20241017,-36.49,18960,20240208,45.04,43300,-36.49,20241017,18960,45.04,20240208,43300,-36.49,20241017,18960,45.04,20240208,3.57,N,298380,500,241 억,,5432665,N,N,225,N,00,N 20241128,151244,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27450,450,2,1.67,22573720050,815783,80.95,27100,28100,27100,35100,18900,27000,27671.55,11.25,0,-112107,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13253,-499.09,17.74,12,1.69,-55.00,1547.00,43300,20241017,-36.61,18960,20240208,44.78,43300,-36.61,20241017,18960,44.78,20240208,43300,-36.61,20241017,18960,44.78,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N 20241128,141240,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27650,650,2,2.41,19784577100,714666,70.91,27100,28100,27100,35100,18900,27000,27684.04,11.25,0,-109574,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13350,-502.73,17.87,12,1.48,-55.00,1547.00,43300,20241017,-36.14,18960,20240208,45.83,43300,-36.14,20241017,18960,45.83,20240208,43300,-36.14,20241017,18960,45.83,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N diff --git a/298540/price/prices-20241101.csv b/298540/price/prices-20241101.csv index 1d91a2de927c..7f5ed94e48e9 100644 --- a/298540/price/prices-20241101.csv +++ b/298540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161223,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10100,-200,5,-1.94,670034810,66370,142.38,10250,10250,9890,13390,7210,10300,10095.45,6.64,0,-2367,10460,10380,10230,10150,10000,10420,10190,74,3090,500,7410,10,1,14765856,1491,3.11,0.47,12,0.45,3252.00,21542.00,18920,20231123,-46.62,8900,20241115,13.48,18550,-45.55,20240102,8900,13.48,20241115,18550,-45.55,20240102,8900,13.48,20241115,3.60,N,298540,500,73 억,,980433,N,N,4,N,00,N +20241129,151239,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10030,-270,5,-2.62,631002540,62465,134.00,10250,10250,9890,13390,7210,10300,10101.70,6.64,0,-2178,10460,10380,10230,10150,10000,10420,10190,74,3090,500,7410,10,1,14765856,1481,3.08,0.47,12,0.42,3252.00,21542.00,18920,20231123,-46.99,8900,20241115,12.70,18550,-45.93,20240102,8900,12.70,20241115,18550,-45.93,20240102,8900,12.70,20241115,3.60,N,298540,500,73 억,,980433,N,N,14,N,00,N +20241129,141241,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10140,-160,5,-1.55,518969740,51353,110.17,10250,10250,9890,13390,7210,10300,10105.93,6.64,0,2156,10460,10380,10230,10150,10000,10420,10190,74,3090,500,7410,10,1,14765856,1497,3.12,0.47,12,0.35,3252.00,21542.00,18920,20231123,-46.41,8900,20241115,13.93,18550,-45.34,20240102,8900,13.93,20241115,18550,-45.34,20240102,8900,13.93,20241115,3.60,N,298540,500,73 억,,980433,N,N,14,N,00,N +20241129,131235,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10040,-260,5,-2.52,458382920,45361,97.31,10250,10250,9890,13390,7210,10300,10105.22,6.64,0,2101,10460,10380,10230,10150,10000,10420,10190,74,3090,500,7410,10,1,14765856,1482,3.09,0.47,12,0.31,3252.00,21542.00,18920,20231123,-46.93,8900,20241115,12.81,18550,-45.88,20240102,8900,12.81,20241115,18550,-45.88,20240102,8900,12.81,20241115,3.60,N,298540,500,73 억,,980433,N,N,14,N,00,N +20241129,121239,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10110,-190,5,-1.84,286464060,28214,60.53,10250,10250,10080,13390,7210,10300,10153.26,6.64,0,-2422,10460,10380,10230,10150,10000,10420,10190,74,3090,500,7410,10,1,14765856,1493,3.11,0.47,12,0.19,3252.00,21542.00,18920,20231123,-46.56,8900,20241115,13.60,18550,-45.50,20240102,8900,13.60,20241115,18550,-45.50,20240102,8900,13.60,20241115,3.60,N,298540,500,73 억,,980433,N,N,14,N,00,N +20241129,111241,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10210,-90,5,-0.87,253330660,24955,53.54,10250,10250,10080,13390,7210,10300,10151.50,6.64,0,-3314,10460,10380,10230,10150,10000,10420,10190,74,3090,500,7410,10,1,14765856,1508,3.14,0.47,12,0.17,3252.00,21542.00,18920,20231123,-46.04,8900,20241115,14.72,18550,-44.96,20240102,8900,14.72,20241115,18550,-44.96,20240102,8900,14.72,20241115,3.60,N,298540,500,73 억,,980433,N,N,14,N,00,N +20241129,101233,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10090,-210,5,-2.04,176216640,17358,37.24,10250,10250,10080,13390,7210,10300,10151.90,6.64,0,-3644,10460,10380,10230,10150,10000,10420,10190,74,3090,500,7410,10,1,14765856,1490,3.10,0.47,12,0.12,3252.00,21542.00,18920,20231123,-46.67,8900,20241115,13.37,18550,-45.61,20240102,8900,13.37,20241115,18550,-45.61,20240102,8900,13.37,20241115,3.60,N,298540,500,73 억,,980433,N,N,14,N,00,N +20241129,091238,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10110,-190,5,-1.84,30864040,3036,6.51,10250,10250,10110,13390,7210,10300,10166.02,6.64,0,-2724,10460,10380,10230,10150,10000,10420,10190,74,3090,500,7410,10,1,14765856,1493,3.11,0.47,12,0.02,3252.00,21542.00,18920,20231123,-46.56,8900,20241115,13.60,18550,-45.50,20240102,8900,13.60,20241115,18550,-45.50,20240102,8900,13.60,20241115,3.60,N,298540,500,73 억,,980433,N,N,14,N,00,N 20241128,161220,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10300,70,2,0.68,477203670,46613,45.21,10230,10310,10080,13290,7170,10230,10237.45,6.63,0,1700,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1521,3.17,0.48,12,0.32,3252.00,21542.00,18920,20231123,-45.56,8900,20241115,15.73,18550,-44.47,20240102,8900,15.73,20241115,18550,-44.47,20240102,8900,15.73,20241115,3.62,N,298540,500,73 억,,978801,N,N,14,N,00,N 20241128,151244,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10260,30,2,0.29,466860470,45607,44.23,10230,10310,10080,13290,7170,10230,10236.60,6.63,0,1584,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1515,3.15,0.48,12,0.31,3252.00,21542.00,18920,20231123,-45.77,8900,20241115,15.28,18550,-44.69,20240102,8900,15.28,20241115,18550,-44.69,20240102,8900,15.28,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N 20241128,141241,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10250,20,2,0.20,360221810,35224,34.16,10230,10310,10080,13290,7170,10230,10226.60,6.63,0,1770,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1514,3.15,0.48,12,0.24,3252.00,21542.00,18920,20231123,-45.82,8900,20241115,15.17,18550,-44.74,20240102,8900,15.17,20241115,18550,-44.74,20240102,8900,15.17,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N diff --git a/298690/price/prices-20241101.csv b/298690/price/prices-20241101.csv index f9b391bad615..0d41a5477553 100644 --- a/298690/price/prices-20241101.csv +++ b/298690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161224,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2450,-30,5,-1.21,743635875,303695,186.63,2515,2545,2385,3220,1740,2480,2448.63,1.80,-24372,-25340,2520,2500,2465,2445,2410,2510,2455,1166,740,1000,1830,5,1,116640000,2858,2.74,1.52,12,0.26,893.00,1608.00,3460,20240115,-29.19,2190,20240805,11.87,3460,-29.19,20240115,2190,11.87,20240805,3460,-29.19,20240115,2190,11.87,20240805,0.09,N,298690,1000,1166 억,,1050351,N,N,140,N,00,N +20241129,151240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2445,-35,5,-1.41,730196540,298201,183.25,2515,2545,2385,3220,1740,2480,2448.67,1.80,-22605,-23155,2520,2500,2465,2445,2410,2510,2455,1166,740,1000,1830,5,1,116640000,2852,2.74,1.52,12,0.26,893.00,1608.00,3460,20240115,-29.34,2190,20240805,11.64,3460,-29.34,20240115,2190,11.64,20240805,3460,-29.34,20240115,2190,11.64,20240805,0.09,N,298690,1000,1166 억,,1052118,N,N,233,N,00,N +20241129,141242,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2460,-20,5,-0.81,680491565,277855,170.75,2515,2545,2385,3220,1740,2480,2449.09,1.81,-20516,-21066,2520,2500,2465,2445,2410,2510,2455,1166,740,1000,1830,5,1,116640000,2869,2.75,1.53,12,0.24,893.00,1608.00,3460,20240115,-28.90,2190,20240805,12.33,3460,-28.90,20240115,2190,12.33,20240805,3460,-28.90,20240115,2190,12.33,20240805,0.09,N,298690,1000,1166 억,,1054207,N,N,233,N,00,N +20241129,131236,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2455,-25,5,-1.01,659026385,269115,165.38,2515,2545,2385,3220,1740,2480,2448.87,1.81,-17658,-18208,2520,2500,2465,2445,2410,2510,2455,1166,740,1000,1830,5,1,116640000,2864,2.75,1.53,12,0.23,893.00,1608.00,3460,20240115,-29.05,2190,20240805,12.10,3460,-29.05,20240115,2190,12.10,20240805,3460,-29.05,20240115,2190,12.10,20240805,0.09,N,298690,1000,1166 억,,1057065,N,N,233,N,00,N +20241129,121239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2455,-25,5,-1.01,631470190,257888,158.48,2515,2545,2385,3220,1740,2480,2448.62,1.81,-17452,-18002,2520,2500,2465,2445,2410,2510,2455,1166,740,1000,1830,5,1,116640000,2864,2.75,1.53,12,0.22,893.00,1608.00,3460,20240115,-29.05,2190,20240805,12.10,3460,-29.05,20240115,2190,12.10,20240805,3460,-29.05,20240115,2190,12.10,20240805,0.09,N,298690,1000,1166 억,,1057271,N,N,233,N,00,N +20241129,111241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2450,-30,5,-1.21,603424090,246442,151.45,2515,2545,2385,3220,1740,2480,2448.54,1.82,-14909,-15459,2520,2500,2465,2445,2410,2510,2455,1166,740,1000,1830,5,1,116640000,2858,2.74,1.52,12,0.21,893.00,1608.00,3460,20240115,-29.19,2190,20240805,11.87,3460,-29.19,20240115,2190,11.87,20240805,3460,-29.19,20240115,2190,11.87,20240805,0.09,N,298690,1000,1166 억,,1059814,N,N,233,N,00,N +20241129,101233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2435,-45,5,-1.81,537082195,219260,134.74,2515,2545,2385,3220,1740,2480,2449.52,1.83,-9932,-10037,2520,2500,2465,2445,2410,2510,2455,1166,740,1000,1830,5,1,116640000,2840,2.73,1.51,12,0.19,893.00,1608.00,3460,20240115,-29.62,2190,20240805,11.19,3460,-29.62,20240115,2190,11.19,20240805,3460,-29.62,20240115,2190,11.19,20240805,0.09,N,298690,1000,1166 억,,1064791,N,N,233,N,00,N +20241129,091238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2395,-85,5,-3.43,318875620,129156,79.37,2515,2545,2395,3220,1740,2480,2468.92,1.79,-28632,-28737,2520,2500,2465,2445,2410,2510,2455,1166,740,1000,1830,5,1,116640000,2794,2.68,1.49,12,0.11,893.00,1608.00,3460,20240115,-30.78,2190,20240805,9.36,3460,-30.78,20240115,2190,9.36,20240805,3460,-30.78,20240115,2190,9.36,20240805,0.09,N,298690,1000,1166 억,,1046091,N,N,233,N,00,N 20241128,161220,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,15,2,0.61,395552005,160565,60.59,2470,2485,2430,3200,1730,2465,2463.49,1.84,8216,14683,2575,2520,2485,2430,2395,2502,2412,1166,735,1000,1820,5,1,116640000,2893,2.78,1.54,12,0.14,893.00,1608.00,3460,20240115,-28.32,2190,20240805,13.24,3460,-28.32,20240115,2190,13.24,20240805,3460,-28.32,20240115,2190,13.24,20240805,0.09,N,298690,1000,1166 억,,1074723,N,N,233,N,00,N 20241128,151245,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,5,2,0.20,364278675,147927,55.82,2470,2485,2430,3200,1730,2465,2462.56,1.84,6294,6948,2575,2520,2485,2430,2395,2502,2412,1166,735,1000,1820,5,1,116640000,2881,2.77,1.54,12,0.13,893.00,1608.00,3460,20240115,-28.61,2190,20240805,12.79,3460,-28.61,20240115,2190,12.79,20240805,3460,-28.61,20240115,2190,12.79,20240805,0.09,N,298690,1000,1166 억,,1072801,N,N,67,N,00,N 20241128,141241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,20,2,0.81,304611525,123838,46.73,2470,2485,2430,3200,1730,2465,2459.76,1.84,5755,6373,2575,2520,2485,2430,2395,2502,2412,1166,735,1000,1820,5,1,116640000,2899,2.78,1.55,12,0.11,893.00,1608.00,3460,20240115,-28.18,2190,20240805,13.47,3460,-28.18,20240115,2190,13.47,20240805,3460,-28.18,20240115,2190,13.47,20240805,0.09,N,298690,1000,1166 억,,1072262,N,N,67,N,00,N diff --git a/298830/price/prices-20241101.csv b/298830/price/prices-20241101.csv index 7871387b0e4a..7a200309c980 100644 --- a/298830/price/prices-20241101.csv +++ b/298830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161224,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4840,-190,5,-3.78,5713467605,1149079,128.55,5100,5160,4810,6530,3530,5030,4972.62,0.49,0,-238821,5183,5106,5053,4976,4923,5080,4950,53,1500,100,3520,5,1,52619061,2547,50.42,3.05,12,2.18,96.00,1587.00,8080,20240108,-40.10,3590,20240805,34.82,8080,-40.10,20240108,3590,34.82,20240805,8080,-40.10,20240108,3590,34.82,20240805,5.74,N,298830,100,53 억,,258485,N,N,0,N,00,N +20241129,151240,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4850,-180,5,-3.58,5355639340,1075144,120.28,5100,5160,4845,6530,3530,5030,4981.32,0.49,0,-236173,5183,5106,5053,4976,4923,5080,4950,53,1500,100,3520,5,1,52619061,2552,50.52,3.06,12,2.04,96.00,1587.00,8080,20240108,-39.98,3590,20240805,35.10,8080,-39.98,20240108,3590,35.10,20240805,8080,-39.98,20240108,3590,35.10,20240805,5.74,N,298830,100,53 억,,258485,N,N,0,N,00,N +20241129,141242,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4930,-100,5,-1.99,4366231175,873151,97.68,5100,5160,4910,6530,3530,5030,5000.55,0.49,0,-217332,5183,5106,5053,4976,4923,5080,4950,53,1500,100,3520,5,1,52619061,2594,51.35,3.11,12,1.66,96.00,1587.00,8080,20240108,-38.99,3590,20240805,37.33,8080,-38.99,20240108,3590,37.33,20240805,8080,-38.99,20240108,3590,37.33,20240805,5.74,N,298830,100,53 억,,258485,N,N,0,N,00,N +20241129,131236,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4945,-85,5,-1.69,4039352425,806839,90.26,5100,5160,4910,6530,3530,5030,5006.39,0.49,0,-208367,5183,5106,5053,4976,4923,5080,4950,53,1500,100,3520,5,1,52619061,2602,51.51,3.12,12,1.53,96.00,1587.00,8080,20240108,-38.80,3590,20240805,37.74,8080,-38.80,20240108,3590,37.74,20240805,8080,-38.80,20240108,3590,37.74,20240805,5.74,N,298830,100,53 억,,258485,N,N,0,N,00,N +20241129,121239,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4945,-85,5,-1.69,3860028230,770573,86.20,5100,5160,4910,6530,3530,5030,5009.30,0.49,0,-202898,5183,5106,5053,4976,4923,5080,4950,53,1500,100,3520,5,1,52619061,2602,51.51,3.12,12,1.46,96.00,1587.00,8080,20240108,-38.80,3590,20240805,37.74,8080,-38.80,20240108,3590,37.74,20240805,8080,-38.80,20240108,3590,37.74,20240805,5.74,N,298830,100,53 억,,258485,N,N,0,N,00,N +20241129,111242,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4955,-75,5,-1.49,3077474250,611819,68.44,5100,5160,4935,6530,3530,5030,5030.04,0.49,0,-158765,5183,5106,5053,4976,4923,5080,4950,53,1500,100,3520,5,1,52619061,2607,51.61,3.12,12,1.16,96.00,1587.00,8080,20240108,-38.68,3590,20240805,38.02,8080,-38.68,20240108,3590,38.02,20240805,8080,-38.68,20240108,3590,38.02,20240805,5.74,N,298830,100,53 억,,258485,N,N,0,N,00,N +20241129,101234,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4975,-55,5,-1.09,2728100170,541494,60.58,5100,5160,4935,6530,3530,5030,5038.10,0.49,0,-146926,5183,5106,5053,4976,4923,5080,4950,53,1500,100,3520,5,1,52619061,2618,51.82,3.13,12,1.03,96.00,1587.00,8080,20240108,-38.43,3590,20240805,38.58,8080,-38.43,20240108,3590,38.58,20240805,8080,-38.43,20240108,3590,38.58,20240805,5.74,N,298830,100,53 억,,258485,N,N,0,N,00,N +20241129,091238,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5070,40,2,0.80,1224052360,240196,26.87,5100,5160,5020,6530,3530,5030,5096.06,0.49,0,-63619,5183,5106,5053,4976,4923,5080,4950,53,1500,100,3520,10,1,52619061,2668,52.81,3.19,12,0.46,96.00,1587.00,8080,20240108,-37.25,3590,20240805,41.23,8080,-37.25,20240108,3590,41.23,20240805,8080,-37.25,20240108,3590,41.23,20240805,5.74,N,298830,100,53 억,,258485,N,N,0,N,00,N 20241128,161220,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5030,-110,5,-2.14,3996781530,791191,31.52,5090,5130,5000,6680,3600,5140,5051.09,1.04,0,-293853,5503,5321,5138,4956,4773,5412,5047,53,1540,100,3590,10,1,52619061,2647,52.40,3.17,12,1.50,96.00,1587.00,8080,20240108,-37.75,3590,20240805,40.11,8080,-37.75,20240108,3590,40.11,20240805,8080,-37.75,20240108,3590,40.11,20240805,5.75,N,298830,100,53 억,,547959,N,N,15,N,00,N 20241128,151245,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5000,-140,5,-2.72,3787064610,749494,29.86,5090,5130,5000,6680,3600,5140,5052.49,1.04,0,-287009,5503,5321,5138,4956,4773,5412,5047,53,1540,100,3590,10,1,52619061,2631,52.08,3.15,12,1.42,96.00,1587.00,8080,20240108,-38.12,3590,20240805,39.28,8080,-38.12,20240108,3590,39.28,20240805,8080,-38.12,20240108,3590,39.28,20240805,5.75,N,298830,100,53 억,,547959,N,N,15,N,00,N 20241128,141241,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5040,-100,5,-1.95,3122679960,616998,24.58,5090,5130,5020,6680,3600,5140,5060.72,1.04,0,-235383,5503,5321,5138,4956,4773,5412,5047,53,1540,100,3590,10,1,52619061,2652,52.50,3.18,12,1.17,96.00,1587.00,8080,20240108,-37.62,3590,20240805,40.39,8080,-37.62,20240108,3590,40.39,20240805,8080,-37.62,20240108,3590,40.39,20240805,5.75,N,298830,100,53 억,,547959,N,N,15,N,00,N diff --git a/299030/price/prices-20241101.csv b/299030/price/prices-20241101.csv index 2ed4926e9ff1..9b6a4640d6bd 100644 --- a/299030/price/prices-20241101.csv +++ b/299030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161224,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20550,-1450,5,-6.59,694862080,33573,211.62,21650,22000,19900,28600,15400,22000,20697.06,0.97,0,-7528,22900,22450,22050,21600,21200,22675,21825,41,6600,500,15400,50,1,7994910,1643,-44.00,1.48,12,0.42,-467.00,13871.00,74800,20231130,-72.53,18500,20241115,11.08,73100,-71.89,20240308,18500,11.08,20241115,74800,-72.53,20231130,18500,11.08,20241115,2.09,N,299030,500,40 억,,77340,N,N,48,N,00,N +20241129,151240,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20200,-1800,5,-8.18,645103080,31134,196.24,21650,22000,19900,28600,15400,22000,20720.21,0.97,0,-7106,22900,22450,22050,21600,21200,22675,21825,41,6600,500,15400,50,1,7994910,1615,-43.25,1.46,12,0.39,-467.00,13871.00,74800,20231130,-72.99,18500,20241115,9.19,73100,-72.37,20240308,18500,9.19,20241115,74800,-72.99,20231130,18500,9.19,20241115,2.09,N,299030,500,40 억,,77340,N,N,218,N,00,N +20241129,141242,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20550,-1450,5,-6.59,494111130,23742,149.65,21650,22000,19900,28600,15400,22000,20811.69,0.97,0,-3537,22900,22450,22050,21600,21200,22675,21825,41,6600,500,15400,50,1,7994910,1643,-44.00,1.48,12,0.30,-467.00,13871.00,74800,20231130,-72.53,18500,20241115,11.08,73100,-71.89,20240308,18500,11.08,20241115,74800,-72.53,20231130,18500,11.08,20241115,2.09,N,299030,500,40 억,,77340,N,N,218,N,00,N +20241129,131236,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20650,-1350,5,-6.14,416555330,19982,125.95,21650,22000,19900,28600,15400,22000,20846.53,0.97,0,-1118,22900,22450,22050,21600,21200,22675,21825,41,6600,500,15400,50,1,7994910,1651,-44.22,1.49,12,0.25,-467.00,13871.00,74800,20231130,-72.39,18500,20241115,11.62,73100,-71.75,20240308,18500,11.62,20241115,74800,-72.39,20231130,18500,11.62,20241115,2.09,N,299030,500,40 억,,77340,N,N,218,N,00,N +20241129,121239,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20900,-1100,5,-5.00,393317830,18861,118.88,21650,22000,19900,28600,15400,22000,20853.50,0.97,0,-575,22900,22450,22050,21600,21200,22675,21825,41,6600,500,15400,50,1,7994910,1671,-44.75,1.51,12,0.24,-467.00,13871.00,74800,20231130,-72.06,18500,20241115,12.97,73100,-71.41,20240308,18500,12.97,20241115,74800,-72.06,20231130,18500,12.97,20241115,2.09,N,299030,500,40 억,,77340,N,N,218,N,00,N +20241129,111242,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20900,-1100,5,-5.00,335313730,16061,101.24,21650,22000,19900,28600,15400,22000,20877.51,0.97,0,-461,22900,22450,22050,21600,21200,22675,21825,41,6600,500,15400,50,1,7994910,1671,-44.75,1.51,12,0.20,-467.00,13871.00,74800,20231130,-72.06,18500,20241115,12.97,73100,-71.41,20240308,18500,12.97,20241115,74800,-72.06,20231130,18500,12.97,20241115,2.09,N,299030,500,40 억,,77340,N,N,218,N,00,N +20241129,101234,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20850,-1150,5,-5.23,301339730,14435,90.99,21650,22000,19900,28600,15400,22000,20875.63,0.97,0,47,22900,22450,22050,21600,21200,22675,21825,41,6600,500,15400,50,1,7994910,1667,-44.65,1.50,12,0.18,-467.00,13871.00,74800,20231130,-72.13,18500,20241115,12.70,73100,-71.48,20240308,18500,12.70,20241115,74800,-72.13,20231130,18500,12.70,20241115,2.09,N,299030,500,40 억,,77340,N,N,218,N,00,N +20241129,091239,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,-1000,5,-4.55,139842480,6671,42.05,21650,22000,19900,28600,15400,22000,20962.75,0.97,0,-346,22900,22450,22050,21600,21200,22675,21825,41,6600,500,15400,50,1,7994910,1679,-44.97,1.51,12,0.08,-467.00,13871.00,74800,20231130,-71.93,18500,20241115,13.51,73100,-71.27,20240308,18500,13.51,20241115,74800,-71.93,20231130,18500,13.51,20241115,2.09,N,299030,500,40 억,,77340,N,N,218,N,00,N 20241128,161221,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22000,-50,5,-0.23,347025200,15841,69.81,21850,22500,21650,28650,15450,22050,21906.77,0.96,0,1280,23183,22616,22183,21616,21183,22400,21400,41,6600,500,15430,50,1,7994910,1759,-47.11,1.59,12,0.20,-467.00,13871.00,74800,20231130,-70.59,18500,20241115,18.92,73100,-69.90,20240308,18500,18.92,20241115,74800,-70.59,20231130,18500,18.92,20241115,2.11,N,299030,500,40 억,,76705,N,N,218,N,00,N 20241128,151245,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22150,100,2,0.45,328367150,14994,66.07,21850,22500,21650,28650,15450,22050,21899.90,0.96,0,1487,23183,22616,22183,21616,21183,22400,21400,41,6600,500,15430,50,1,7994910,1771,-47.43,1.60,12,0.19,-467.00,13871.00,74800,20231130,-70.39,18500,20241115,19.73,73100,-69.70,20240308,18500,19.73,20241115,74800,-70.39,20231130,18500,19.73,20241115,2.11,N,299030,500,40 억,,76705,N,N,89,N,00,N 20241128,141242,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21850,-200,5,-0.91,280916600,12841,56.59,21850,22500,21650,28650,15450,22050,21876.54,0.96,0,1551,23183,22616,22183,21616,21183,22400,21400,41,6600,500,15430,50,1,7994910,1747,-46.79,1.58,12,0.16,-467.00,13871.00,74800,20231130,-70.79,18500,20241115,18.11,73100,-70.11,20240308,18500,18.11,20241115,74800,-70.79,20231130,18500,18.11,20241115,2.11,N,299030,500,40 억,,76705,N,N,89,N,00,N diff --git a/299170/price/prices-20241101.csv b/299170/price/prices-20241101.csv index 33c865bc6575..3891692324d1 100644 --- a/299170/price/prices-20241101.csv +++ b/299170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1405,-14,5,-0.99,12567359,8937,38.22,1410,1422,1385,1844,994,1419,1406.37,0.46,0,-1411,1465,1441,1406,1382,1347,1454,1395,30,425,100,990,1,1,30027963,422,14.64,1.05,12,0.03,96.00,1340.00,2645,20240102,-46.88,1301,20241115,7.99,2645,-46.88,20240102,1301,7.99,20241115,2645,-46.88,20240102,1301,7.99,20241115,1.45,N,299170,100,30 억,,139615,N,N,0,N,00,N +20241129,151241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1405,-14,5,-0.99,9757359,6937,29.67,1410,1422,1385,1844,994,1419,1406.57,0.46,0,-1074,1465,1441,1406,1382,1347,1454,1395,30,425,100,990,1,1,30027963,422,14.64,1.05,12,0.02,96.00,1340.00,2645,20240102,-46.88,1301,20241115,7.99,2645,-46.88,20240102,1301,7.99,20241115,2645,-46.88,20240102,1301,7.99,20241115,1.45,N,299170,100,30 억,,139615,N,N,0,N,00,N +20241129,141243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1414,-5,5,-0.35,5378400,3832,16.39,1410,1422,1385,1844,994,1419,1403.55,0.46,0,-1063,1465,1441,1406,1382,1347,1454,1395,30,425,100,990,1,1,30027963,425,14.73,1.06,12,0.01,96.00,1340.00,2645,20240102,-46.54,1301,20241115,8.69,2645,-46.54,20240102,1301,8.69,20241115,2645,-46.54,20240102,1301,8.69,20241115,1.45,N,299170,100,30 억,,139615,N,N,0,N,00,N +20241129,131237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1406,-13,5,-0.92,4391667,3132,13.39,1410,1422,1385,1844,994,1419,1402.19,0.46,0,-1023,1465,1441,1406,1382,1347,1454,1395,30,425,100,990,1,1,30027963,422,14.65,1.05,12,0.01,96.00,1340.00,2645,20240102,-46.84,1301,20241115,8.07,2645,-46.84,20240102,1301,8.07,20241115,2645,-46.84,20240102,1301,8.07,20241115,1.45,N,299170,100,30 억,,139615,N,N,0,N,00,N +20241129,121240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1407,-12,5,-0.85,2967789,2120,9.07,1410,1422,1385,1844,994,1419,1399.90,0.46,0,-1012,1465,1441,1406,1382,1347,1454,1395,30,425,100,990,1,1,30027963,422,14.66,1.05,12,0.01,96.00,1340.00,2645,20240102,-46.81,1301,20241115,8.15,2645,-46.81,20240102,1301,8.15,20241115,2645,-46.81,20240102,1301,8.15,20241115,1.45,N,299170,100,30 억,,139615,N,N,0,N,00,N +20241129,111242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1414,-5,5,-0.35,1807641,1294,5.53,1410,1422,1385,1844,994,1419,1396.94,0.46,0,-188,1465,1441,1406,1382,1347,1454,1395,30,425,100,990,1,1,30027963,425,14.73,1.06,12,0.00,96.00,1340.00,2645,20240102,-46.54,1301,20241115,8.69,2645,-46.54,20240102,1301,8.69,20241115,2645,-46.54,20240102,1301,8.69,20241115,1.45,N,299170,100,30 억,,139615,N,N,0,N,00,N +20241129,101234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1386,-33,5,-2.33,1674897,1200,5.13,1410,1422,1385,1844,994,1419,1395.75,0.46,0,-166,1465,1441,1406,1382,1347,1454,1395,30,425,100,990,1,1,30027963,416,14.44,1.03,12,0.00,96.00,1340.00,2645,20240102,-47.60,1301,20241115,6.53,2645,-47.60,20240102,1301,6.53,20241115,2645,-47.60,20240102,1301,6.53,20241115,1.45,N,299170,100,30 억,,139615,N,N,0,N,00,N +20241129,091239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1418,-1,5,-0.07,115649,82,0.35,1410,1422,1407,1844,994,1419,1410.35,0.46,0,-58,1465,1441,1406,1382,1347,1454,1395,30,425,100,990,1,1,30027963,426,14.77,1.06,12,0.00,96.00,1340.00,2645,20240102,-46.39,1301,20241115,8.99,2645,-46.39,20240102,1301,8.99,20241115,2645,-46.39,20240102,1301,8.99,20241115,1.45,N,299170,100,30 억,,139615,N,N,0,N,00,N 20241128,161221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1419,-3,5,-0.21,32997502,23381,178.25,1410,1430,1371,1848,996,1422,1411.29,0.45,0,3440,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,426,14.78,1.06,12,0.08,96.00,1340.00,2645,20240102,-46.35,1301,20241115,9.07,2645,-46.35,20240102,1301,9.07,20241115,2645,-46.35,20240102,1301,9.07,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N 20241128,151245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1411,-11,5,-0.77,32885398,23302,177.65,1410,1430,1371,1848,996,1422,1411.27,0.45,0,3440,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,424,14.70,1.05,12,0.08,96.00,1340.00,2645,20240102,-46.65,1301,20241115,8.46,2645,-46.65,20240102,1301,8.46,20241115,2645,-46.65,20240102,1301,8.46,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N 20241128,141242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-25,5,-1.76,29395635,20815,158.69,1410,1430,1371,1848,996,1422,1412.23,0.45,0,3530,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,419,14.55,1.04,12,0.07,96.00,1340.00,2645,20240102,-47.18,1301,20241115,7.38,2645,-47.18,20240102,1301,7.38,20241115,2645,-47.18,20240102,1301,7.38,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N diff --git a/299480/price/prices-20241101.csv b/299480/price/prices-20241101.csv index 52fc6563816f..7cab654ae189 100644 --- a/299480/price/prices-20241101.csv +++ b/299480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161225,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,14901671,33476,3347600.00,406,458,406,458,340,399,445.14,0.00,0,0,399,399,399,399,399,399,399,11,59,100,230,1,1,11100743,51,-15.79,1.03,12,0.30,-29.00,444.00,900,20240326,-49.11,210,20240703,118.10,900,-49.11,20240326,210,118.10,20240703,900,-49.11,20240326,210,118.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241129,151241,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,14901671,33476,3347600.00,406,458,406,458,340,399,445.14,0.00,0,0,399,399,399,399,399,399,399,11,59,100,230,1,1,11100743,51,-15.79,1.03,12,0.30,-29.00,444.00,900,20240326,-49.11,210,20240703,118.10,900,-49.11,20240326,210,118.10,20240703,900,-49.11,20240326,210,118.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241129,141243,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,14883809,33437,3343700.00,406,458,406,458,340,399,445.13,0.00,0,0,399,399,399,399,399,399,399,11,59,100,230,1,1,11100743,51,-15.79,1.03,12,0.30,-29.00,444.00,900,20240326,-49.11,210,20240703,118.10,900,-49.11,20240326,210,118.10,20240703,900,-49.11,20240326,210,118.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241129,131237,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,14860909,33387,3338700.00,406,458,406,458,340,399,445.11,0.00,0,0,399,399,399,399,399,399,399,11,59,100,230,1,1,11100743,51,-15.79,1.03,12,0.30,-29.00,444.00,900,20240326,-49.11,210,20240703,118.10,900,-49.11,20240326,210,118.10,20240703,900,-49.11,20240326,210,118.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241129,121240,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,10955543,24860,2486000.00,406,458,406,458,340,399,440.69,0.00,0,0,399,399,399,399,399,399,399,11,59,100,230,1,1,11100743,51,-15.79,1.03,12,0.22,-29.00,444.00,900,20240326,-49.11,210,20240703,118.10,900,-49.11,20240326,210,118.10,20240703,900,-49.11,20240326,210,118.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241129,111243,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,10955543,24860,2486000.00,406,458,406,458,340,399,440.69,0.00,0,0,399,399,399,399,399,399,399,11,59,100,230,1,1,11100743,51,-15.79,1.03,12,0.22,-29.00,444.00,900,20240326,-49.11,210,20240703,118.10,900,-49.11,20240326,210,118.10,20240703,900,-49.11,20240326,210,118.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241129,101235,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,6100743,14260,1426000.00,406,458,406,458,340,399,427.82,0.00,0,0,399,399,399,399,399,399,399,11,59,100,230,1,1,11100743,51,-15.79,1.03,12,0.13,-29.00,444.00,900,20240326,-49.11,210,20240703,118.10,900,-49.11,20240326,210,118.10,20240703,900,-49.11,20240326,210,118.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241129,091239,57,100.00,KONEX,,,N,N,N,N, ,N,457,58,2,14.54,3243585,7989,798900.00,406,457,406,458,340,399,406.01,0.00,0,0,399,399,399,399,399,399,399,11,59,100,230,1,1,11100743,51,-15.76,1.03,12,0.07,-29.00,444.00,900,20240326,-49.22,210,20240703,117.62,900,-49.22,20240326,210,117.62,20240703,900,-49.22,20240326,210,117.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241128,161221,57,100.00,KONEX,,,N,N,N,N, ,N,399,19,2,5.00,399,1,1.96,399,399,399,437,323,380,399.00,0.00,0,0,380,380,380,380,380,380,380,11,57,100,220,1,1,11100743,44,-13.76,0.90,12,0.00,-29.00,444.00,900,20240326,-55.67,210,20240703,90.00,900,-55.67,20240326,210,90.00,20240703,900,-55.67,20240326,210,90.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241128,151246,57,100.00,KONEX,,,N,N,N,N, ,N,399,19,2,5.00,399,1,1.96,399,399,399,437,323,380,399.00,0.00,0,0,380,380,380,380,380,380,380,11,57,100,220,1,1,11100743,44,-13.76,0.90,12,0.00,-29.00,444.00,900,20240326,-55.67,210,20240703,90.00,900,-55.67,20240326,210,90.00,20240703,900,-55.67,20240326,210,90.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241128,141242,57,100.00,KONEX,,,N,N,N,N, ,N,399,19,2,5.00,399,1,1.96,399,399,399,437,323,380,399.00,0.00,0,0,380,380,380,380,380,380,380,11,57,100,220,1,1,11100743,44,-13.76,0.90,12,0.00,-29.00,444.00,900,20240326,-55.67,210,20240703,90.00,900,-55.67,20240326,210,90.00,20240703,900,-55.67,20240326,210,90.00,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20241101.csv b/299660/price/prices-20241101.csv index dbb3d15cb0db..998cddb4860b 100644 --- a/299660/price/prices-20241101.csv +++ b/299660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,-580,5,-10.14,30766867590,5216040,291.04,5670,6590,5080,7430,4010,5720,5899.48,0.91,0,-49119,6240,5980,5750,5490,5260,6110,5620,106,1710,500,3540,10,1,21102977,1085,-6.39,2.20,12,24.72,-804.00,2333.00,17310,20240816,-70.31,1733,20240722,196.60,17310,-70.31,20240816,1733,196.60,20240722,17310,-70.31,20240816,1733,196.60,20240722,1.29,N,299660,500,105 억,,191994,N,N,0,N,00,N +20241129,151241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5150,-570,5,-9.97,30462469030,5156960,287.74,5670,6590,5080,7430,4010,5720,5907.10,0.91,0,-51067,6240,5980,5750,5490,5260,6110,5620,106,1710,500,3540,10,1,21102977,1087,-6.41,2.21,12,24.44,-804.00,2333.00,17310,20240816,-70.25,1733,20240722,197.17,17310,-70.25,20240816,1733,197.17,20240722,17310,-70.25,20240816,1733,197.17,20240722,1.29,N,299660,500,105 억,,191994,N,N,0,N,00,N +20241129,141243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5190,-530,5,-9.27,28953078140,4863155,271.35,5670,6590,5080,7430,4010,5720,5953.61,0.91,0,-62118,6240,5980,5750,5490,5260,6110,5620,106,1710,500,3540,10,1,21102977,1095,-6.46,2.22,12,23.04,-804.00,2333.00,17310,20240816,-70.02,1733,20240722,199.48,17310,-70.02,20240816,1733,199.48,20240722,17310,-70.02,20240816,1733,199.48,20240722,1.29,N,299660,500,105 억,,191994,N,N,0,N,00,N +20241129,131237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5560,-160,5,-2.80,24411924750,4006173,223.53,5670,6590,5540,7430,4010,5720,6093.67,0.91,0,-86831,6240,5980,5750,5490,5260,6110,5620,106,1710,500,3540,10,1,21102977,1173,-6.92,2.38,12,18.98,-804.00,2333.00,17310,20240816,-67.88,1733,20240722,220.83,17310,-67.88,20240816,1733,220.83,20240722,17310,-67.88,20240816,1733,220.83,20240722,1.29,N,299660,500,105 억,,191994,N,N,0,N,00,N +20241129,121240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,80,2,1.40,22361335270,3645153,203.39,5670,6590,5590,7430,4010,5720,6134.65,0.91,0,-67265,6240,5980,5750,5490,5260,6110,5620,106,1710,500,3540,10,1,21102977,1224,-7.21,2.49,12,17.27,-804.00,2333.00,17310,20240816,-66.49,1733,20240722,234.68,17310,-66.49,20240816,1733,234.68,20240722,17310,-66.49,20240816,1733,234.68,20240722,1.29,N,299660,500,105 억,,191994,N,N,0,N,00,N +20241129,111243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5930,210,2,3.67,19151165190,3094617,172.67,5670,6590,5590,7430,4010,5720,6188.69,0.91,0,-72179,6240,5980,5750,5490,5260,6110,5620,106,1710,500,3540,10,1,21102977,1251,-7.38,2.54,12,14.66,-804.00,2333.00,17310,20240816,-65.74,1733,20240722,242.18,17310,-65.74,20240816,1733,242.18,20240722,17310,-65.74,20240816,1733,242.18,20240722,1.29,N,299660,500,105 억,,191994,N,N,0,N,00,N +20241129,101235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,20,2,0.35,1400690120,244445,13.64,5670,5840,5590,7430,4010,5720,5730.12,0.91,0,791,6240,5980,5750,5490,5260,6110,5620,106,1710,500,3540,10,1,21102977,1211,-7.14,2.46,12,1.16,-804.00,2333.00,17310,20240816,-66.84,1733,20240722,231.22,17310,-66.84,20240816,1733,231.22,20240722,17310,-66.84,20240816,1733,231.22,20240722,1.29,N,299660,500,105 억,,191994,N,N,0,N,00,N +20241129,091239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5650,-70,5,-1.22,477965030,83793,4.68,5670,5800,5590,7430,4010,5720,5703.92,0.91,0,-12711,6240,5980,5750,5490,5260,6110,5620,106,1710,500,3540,10,1,21102977,1192,-7.03,2.42,12,0.40,-804.00,2333.00,17310,20240816,-67.36,1733,20240722,226.02,17310,-67.36,20240816,1733,226.02,20240722,17310,-67.36,20240816,1733,226.02,20240722,1.29,N,299660,500,105 억,,191994,N,N,0,N,00,N 20241128,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5720,30,2,0.53,10262156420,1768630,125.92,5600,6010,5520,7390,3990,5690,5802.36,1.24,0,-68479,6330,6010,5800,5480,5270,5905,5375,106,1700,500,3520,10,1,21102977,1207,-7.11,2.45,12,8.38,-804.00,2333.00,17310,20240816,-66.96,1733,20240722,230.06,17310,-66.96,20240816,1733,230.06,20240722,17310,-66.96,20240816,1733,230.06,20240722,1.32,N,299660,500,105 억,,260731,N,N,0,N,00,N 20241128,151246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5700,10,2,0.18,10030058400,1727913,123.02,5600,6010,5520,7390,3990,5690,5804.76,1.24,0,-67631,6330,6010,5800,5480,5270,5905,5375,106,1700,500,3520,10,1,21102977,1203,-7.09,2.44,12,8.19,-804.00,2333.00,17310,20240816,-67.07,1733,20240722,228.91,17310,-67.07,20240816,1733,228.91,20240722,17310,-67.07,20240816,1733,228.91,20240722,1.32,N,299660,500,105 억,,260731,N,N,0,N,00,N 20241128,141243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,60,2,1.05,9433896640,1623824,115.61,5600,6010,5520,7390,3990,5690,5809.72,1.24,0,-68324,6330,6010,5800,5480,5270,5905,5375,106,1700,500,3520,10,1,21102977,1213,-7.15,2.46,12,7.69,-804.00,2333.00,17310,20240816,-66.78,1733,20240722,231.79,17310,-66.78,20240816,1733,231.79,20240722,17310,-66.78,20240816,1733,231.79,20240722,1.32,N,299660,500,105 억,,260731,N,N,0,N,00,N diff --git a/299900/price/prices-20241101.csv b/299900/price/prices-20241101.csv index b4dd02a4cdcd..32bed82f4d2f 100644 --- a/299900/price/prices-20241101.csv +++ b/299900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161225,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1759,65,2,3.84,3304142338,1925529,40.99,1670,1772,1640,2200,1186,1694,1715.28,3.79,0,59483,1963,1828,1755,1620,1547,1792,1584,855,506,500,1180,1,1,171048884,3009,5.90,1.32,12,1.13,298.00,1328.00,4900,20231212,-64.10,1169,20241031,50.47,4440,-60.38,20240110,1169,50.47,20241031,4900,-64.10,20231212,1169,50.47,20241031,1.16,N,299900,500,855 억,,6488432,N,N,6651,N,00,N +20241129,151242,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1740,46,2,2.72,2901035156,1696388,36.12,1670,1772,1640,2200,1186,1694,1710.12,3.79,0,92163,1963,1828,1755,1620,1547,1792,1584,855,506,500,1180,1,1,171048884,2976,5.84,1.31,12,0.99,298.00,1328.00,4900,20231212,-64.49,1169,20241031,48.85,4440,-60.81,20240110,1169,48.85,20241031,4900,-64.49,20231212,1169,48.85,20241031,1.16,N,299900,500,855 억,,6488432,N,N,34388,N,00,N +20241129,141244,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1753,59,2,3.48,2489383450,1459785,31.08,1670,1772,1640,2200,1186,1694,1705.31,3.79,0,106726,1963,1828,1755,1620,1547,1792,1584,855,506,500,1180,1,1,171048884,2998,5.88,1.32,12,0.85,298.00,1328.00,4900,20231212,-64.22,1169,20241031,49.96,4440,-60.52,20240110,1169,49.96,20241031,4900,-64.22,20231212,1169,49.96,20241031,1.16,N,299900,500,855 억,,6488432,N,N,34388,N,00,N +20241129,131238,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1724,30,2,1.77,1685979556,1000781,21.31,1670,1738,1640,2200,1186,1694,1684.66,3.79,0,96187,1963,1828,1755,1620,1547,1792,1584,855,506,500,1180,1,1,171048884,2949,5.79,1.30,12,0.59,298.00,1328.00,4900,20231212,-64.82,1169,20241031,47.48,4440,-61.17,20240110,1169,47.48,20241031,4900,-64.82,20231212,1169,47.48,20241031,1.16,N,299900,500,855 억,,6488432,N,N,34388,N,00,N +20241129,121241,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1716,22,2,1.30,1453608542,865743,18.43,1670,1723,1640,2200,1186,1694,1679.03,3.79,0,54972,1963,1828,1755,1620,1547,1792,1584,855,506,500,1180,1,1,171048884,2935,5.76,1.29,12,0.51,298.00,1328.00,4900,20231212,-64.98,1169,20241031,46.79,4440,-61.35,20240110,1169,46.79,20241031,4900,-64.98,20231212,1169,46.79,20241031,1.16,N,299900,500,855 억,,6488432,N,N,34388,N,00,N +20241129,111243,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1714,20,2,1.18,1301520097,776805,16.54,1670,1720,1640,2200,1186,1694,1675.48,3.79,0,47371,1963,1828,1755,1620,1547,1792,1584,855,506,500,1180,1,1,171048884,2932,5.75,1.29,12,0.45,298.00,1328.00,4900,20231212,-65.02,1169,20241031,46.62,4440,-61.40,20240110,1169,46.62,20241031,4900,-65.02,20231212,1169,46.62,20241031,1.16,N,299900,500,855 억,,6488432,N,N,34388,N,00,N +20241129,101235,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1683,-11,5,-0.65,892652411,536443,11.42,1670,1700,1640,2200,1186,1694,1664.02,3.79,0,52060,1963,1828,1755,1620,1547,1792,1584,855,506,500,1180,1,1,171048884,2879,5.65,1.27,12,0.31,298.00,1328.00,4900,20231212,-65.65,1169,20241031,43.97,4440,-62.09,20240110,1169,43.97,20241031,4900,-65.65,20231212,1169,43.97,20241031,1.16,N,299900,500,855 억,,6488432,N,N,34388,N,00,N +20241129,091240,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1654,-40,5,-2.36,465852135,281282,5.99,1670,1683,1640,2200,1186,1694,1656.17,3.79,0,51392,1963,1828,1755,1620,1547,1792,1584,855,506,500,1180,1,1,171048884,2829,5.55,1.25,12,0.16,298.00,1328.00,4900,20231212,-66.24,1169,20241031,41.49,4440,-62.75,20240110,1169,41.49,20241031,4900,-66.24,20231212,1169,41.49,20241031,1.16,N,299900,500,855 억,,6488432,N,N,34388,N,00,N 20241128,161222,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1694,-45,5,-2.59,8317702870,4676818,268.64,1755,1890,1682,2260,1218,1739,1778.50,3.90,0,-187338,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2898,5.68,1.28,12,2.73,298.00,1328.00,4900,20231212,-65.43,1169,20241031,44.91,4440,-61.85,20240110,1169,44.91,20241031,4900,-65.43,20231212,1169,44.91,20241031,1.15,N,299900,500,855 억,,6674272,N,N,34349,N,00,N 20241128,151246,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1691,-48,5,-2.76,8193613308,4603508,264.43,1755,1890,1682,2260,1218,1739,1779.86,3.90,0,-215802,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2892,5.67,1.27,12,2.69,298.00,1328.00,4900,20231212,-65.49,1169,20241031,44.65,4440,-61.91,20240110,1169,44.65,20241031,4900,-65.49,20231212,1169,44.65,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N 20241128,141243,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1695,-44,5,-2.53,7895304860,4427605,254.32,1755,1890,1682,2260,1218,1739,1783.20,3.90,0,-274377,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2899,5.69,1.28,12,2.59,298.00,1328.00,4900,20231212,-65.41,1169,20241031,45.00,4440,-61.82,20240110,1169,45.00,20241031,4900,-65.41,20231212,1169,45.00,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N diff --git a/299910/price/prices-20241101.csv b/299910/price/prices-20241101.csv index 62cb32d6dfc0..a61dc35b5ce1 100644 --- a/299910/price/prices-20241101.csv +++ b/299910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161226,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231122,0.00,6880,20231122,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231129,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241129,151242,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231122,0.00,6880,20231122,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231129,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241129,141244,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231122,0.00,6880,20231122,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231129,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241129,131238,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231122,0.00,6880,20231122,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231129,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241129,121241,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231122,0.00,6880,20231122,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231129,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241129,111244,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231122,0.00,6880,20231122,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231129,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241129,101235,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231122,0.00,6880,20231122,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231129,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241129,091240,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231122,0.00,6880,20231122,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231129,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241128,161222,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231121,0.00,6880,20231121,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231128,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241128,151247,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231121,0.00,6880,20231121,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231128,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241128,141243,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231121,0.00,6880,20231121,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231128,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N diff --git a/300080/price/prices-20241101.csv b/300080/price/prices-20241101.csv index 297245b2d853..e301744c0d9d 100644 --- a/300080/price/prices-20241101.csv +++ b/300080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161226,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19400,-250,5,-1.27,2425904130,124455,26.47,19790,20100,18780,25500,13760,19650,19492.34,2.79,0,-8961,23216,21432,19816,18032,16416,22325,18925,28,5850,500,12180,10,1,5501817,1067,-14.93,22.74,12,2.26,-1299.00,853.00,58200,20240123,-66.67,11100,20241115,74.77,58200,-66.67,20240123,11100,74.77,20241115,58200,-66.67,20240123,11100,74.77,20241115,0.50,N,300080,500,27 억,,153706,N,N,61,N,01,N +20241129,151242,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19350,-300,5,-1.53,2358384620,120964,25.73,19790,20100,18780,25500,13760,19650,19496.58,2.79,0,-8407,23216,21432,19816,18032,16416,22325,18925,28,5850,500,12180,10,1,5501817,1065,-14.90,22.68,12,2.20,-1299.00,853.00,58200,20240123,-66.75,11100,20241115,74.32,58200,-66.75,20240123,11100,74.32,20241115,58200,-66.75,20240123,11100,74.32,20241115,0.50,N,300080,500,27 억,,153706,N,N,0,N,01,N +20241129,141244,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19580,-70,5,-0.36,2124527160,108942,23.17,19790,20100,18780,25500,13760,19650,19501.45,2.79,0,-4333,23216,21432,19816,18032,16416,22325,18925,28,5850,500,12180,10,1,5501817,1077,-15.07,22.95,12,1.98,-1299.00,853.00,58200,20240123,-66.36,11100,20241115,76.40,58200,-66.36,20240123,11100,76.40,20241115,58200,-66.36,20240123,11100,76.40,20241115,0.50,N,300080,500,27 억,,153706,N,N,0,N,01,N +20241129,131238,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19580,-70,5,-0.36,1769985920,91018,19.36,19790,20100,18780,25500,13760,19650,19446.55,2.79,0,-21,23216,21432,19816,18032,16416,22325,18925,28,5850,500,12180,10,1,5501817,1077,-15.07,22.95,12,1.65,-1299.00,853.00,58200,20240123,-66.36,11100,20241115,76.40,58200,-66.36,20240123,11100,76.40,20241115,58200,-66.36,20240123,11100,76.40,20241115,0.50,N,300080,500,27 억,,153706,N,N,0,N,01,N +20241129,121242,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19490,-160,5,-0.81,1578053630,81167,17.27,19790,20100,18780,25500,13760,19650,19442.06,2.79,0,-446,23216,21432,19816,18032,16416,22325,18925,28,5850,500,12180,10,1,5501817,1072,-15.00,22.85,12,1.48,-1299.00,853.00,58200,20240123,-66.51,11100,20241115,75.59,58200,-66.51,20240123,11100,75.59,20241115,58200,-66.51,20240123,11100,75.59,20241115,0.50,N,300080,500,27 억,,153706,N,N,0,N,01,N +20241129,111244,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19410,-240,5,-1.22,1473677990,75793,16.12,19790,20100,18780,25500,13760,19650,19443.45,2.79,0,-1868,23216,21432,19816,18032,16416,22325,18925,28,5850,500,12180,10,1,5501817,1068,-14.94,22.75,12,1.38,-1299.00,853.00,58200,20240123,-66.65,11100,20241115,74.86,58200,-66.65,20240123,11100,74.86,20241115,58200,-66.65,20240123,11100,74.86,20241115,0.50,N,300080,500,27 억,,153706,N,N,0,N,01,N +20241129,101236,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19690,40,2,0.20,1312247990,67549,14.37,19790,20100,18780,25500,13760,19650,19426.61,2.79,0,-1462,23216,21432,19816,18032,16416,22325,18925,28,5850,500,12180,10,1,5501817,1083,-15.16,23.08,12,1.23,-1299.00,853.00,58200,20240123,-66.17,11100,20241115,77.39,58200,-66.17,20240123,11100,77.39,20241115,58200,-66.17,20240123,11100,77.39,20241115,0.50,N,300080,500,27 억,,153706,N,N,0,N,01,N +20241129,091240,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19090,-560,5,-2.85,558396250,28950,6.16,19790,20100,18780,25500,13760,19650,19288.29,2.79,0,798,23216,21432,19816,18032,16416,22325,18925,28,5850,500,12180,10,1,5501817,1050,-14.70,22.38,12,0.53,-1299.00,853.00,58200,20240123,-67.20,11100,20241115,71.98,58200,-67.20,20240123,11100,71.98,20241115,58200,-67.20,20240123,11100,71.98,20241115,0.50,N,300080,500,27 억,,153706,N,N,0,N,01,N 20241128,161223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19650,1260,2,6.85,9355930370,468861,67.39,18240,21600,18200,23900,12880,18390,19954.95,2.20,0,31362,20643,19516,18293,17166,15943,20080,17730,28,5510,500,11400,10,1,5501817,1081,-15.13,23.04,12,8.52,-1299.00,853.00,58200,20240123,-66.24,11100,20241115,77.03,58200,-66.24,20240123,11100,77.03,20241115,58200,-66.24,20240123,11100,77.03,20241115,0.31,N,300080,500,27 억,,121111,N,N,31,N,00,N 20241128,151247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19600,1210,2,6.58,9100587820,455821,65.51,18240,21600,18200,23900,12880,18390,19965.28,2.20,0,29198,20643,19516,18293,17166,15943,20080,17730,28,5510,500,11400,10,1,5501817,1078,-15.09,22.98,12,8.28,-1299.00,853.00,58200,20240123,-66.32,11100,20241115,76.58,58200,-66.32,20240123,11100,76.58,20241115,58200,-66.32,20240123,11100,76.58,20241115,0.31,N,300080,500,27 억,,121111,N,N,31,N,00,N 20241128,141244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19970,1580,2,8.59,8763824680,438813,63.07,18240,21600,18200,23900,12880,18390,19971.67,2.20,0,26343,20643,19516,18293,17166,15943,20080,17730,28,5510,500,11400,10,1,5501817,1099,-15.37,23.41,12,7.98,-1299.00,853.00,58200,20240123,-65.69,11100,20241115,79.91,58200,-65.69,20240123,11100,79.91,20241115,58200,-65.69,20240123,11100,79.91,20241115,0.31,N,300080,500,27 억,,121111,N,N,31,N,00,N diff --git a/300120/price/prices-20241101.csv b/300120/price/prices-20241101.csv index be68fa9d04e2..18dbfef9d6ad 100644 --- a/300120/price/prices-20241101.csv +++ b/300120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,-120,5,-2.91,243301490,60977,91.15,4120,4120,3925,5350,2885,4120,3990.04,0.44,0,-13099,4270,4195,4130,4055,3990,4162,4022,105,1230,500,2800,5,1,20860012,834,-10.18,1.81,12,0.29,-393.00,2204.00,9100,20240123,-56.04,3635,20241115,10.04,9100,-56.04,20240123,3635,10.04,20241115,9100,-56.04,20240123,3635,10.04,20241115,1.21,N,300120,500,105 억,,91405,N,N,0,N,00,N +20241129,151243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4015,-105,5,-2.55,240628415,60308,90.15,4120,4120,3925,5350,2885,4120,3989.99,0.44,0,-12874,4270,4195,4130,4055,3990,4162,4022,105,1230,500,2800,5,1,20860012,838,-10.22,1.82,12,0.29,-393.00,2204.00,9100,20240123,-55.88,3635,20241115,10.45,9100,-55.88,20240123,3635,10.45,20241115,9100,-55.88,20240123,3635,10.45,20241115,1.21,N,300120,500,105 억,,91405,N,N,0,N,00,N +20241129,141245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4015,-105,5,-2.55,222130090,55688,83.25,4120,4120,3925,5350,2885,4120,3988.83,0.44,0,-13927,4270,4195,4130,4055,3990,4162,4022,105,1230,500,2800,5,1,20860012,838,-10.22,1.82,12,0.27,-393.00,2204.00,9100,20240123,-55.88,3635,20241115,10.45,9100,-55.88,20240123,3635,10.45,20241115,9100,-55.88,20240123,3635,10.45,20241115,1.21,N,300120,500,105 억,,91405,N,N,0,N,00,N +20241129,131238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3985,-135,5,-3.28,189126920,47446,70.93,4120,4120,3925,5350,2885,4120,3986.15,0.44,0,-16579,4270,4195,4130,4055,3990,4162,4022,105,1230,500,2800,5,1,20860012,831,-10.14,1.81,12,0.23,-393.00,2204.00,9100,20240123,-56.21,3635,20241115,9.63,9100,-56.21,20240123,3635,9.63,20241115,9100,-56.21,20240123,3635,9.63,20241115,1.21,N,300120,500,105 억,,91405,N,N,0,N,00,N +20241129,121242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,-190,5,-4.61,166690310,41797,62.48,4120,4120,3925,5350,2885,4120,3988.09,0.44,0,-14719,4270,4195,4130,4055,3990,4162,4022,105,1230,500,2800,5,1,20860012,820,-10.00,1.78,12,0.20,-393.00,2204.00,9100,20240123,-56.81,3635,20241115,8.12,9100,-56.81,20240123,3635,8.12,20241115,9100,-56.81,20240123,3635,8.12,20241115,1.21,N,300120,500,105 억,,91405,N,N,0,N,00,N +20241129,111244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3965,-155,5,-3.76,114354310,28529,42.65,4120,4120,3960,5350,2885,4120,4008.35,0.44,0,-14487,4270,4195,4130,4055,3990,4162,4022,105,1230,500,2800,5,1,20860012,827,-10.09,1.80,12,0.14,-393.00,2204.00,9100,20240123,-56.43,3635,20241115,9.08,9100,-56.43,20240123,3635,9.08,20241115,9100,-56.43,20240123,3635,9.08,20241115,1.21,N,300120,500,105 억,,91405,N,N,0,N,00,N +20241129,101236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3985,-135,5,-3.28,81568635,20277,30.31,4120,4120,3980,5350,2885,4120,4022.72,0.44,0,-13628,4270,4195,4130,4055,3990,4162,4022,105,1230,500,2800,5,1,20860012,831,-10.14,1.81,12,0.10,-393.00,2204.00,9100,20240123,-56.21,3635,20241115,9.63,9100,-56.21,20240123,3635,9.63,20241115,9100,-56.21,20240123,3635,9.63,20241115,1.21,N,300120,500,105 억,,91405,N,N,0,N,00,N +20241129,091241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4025,-95,5,-2.31,18994140,4683,7.00,4120,4120,4020,5350,2885,4120,4055.98,0.44,0,-2179,4270,4195,4130,4055,3990,4162,4022,105,1230,500,2800,5,1,20860012,840,-10.24,1.83,12,0.02,-393.00,2204.00,9100,20240123,-55.77,3635,20241115,10.73,9100,-55.77,20240123,3635,10.73,20241115,9100,-55.77,20240123,3635,10.73,20241115,1.21,N,300120,500,105 억,,91405,N,N,0,N,00,N 20241128,161223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,-85,5,-2.02,273260930,66195,39.11,4205,4205,4065,5460,2945,4205,4128.09,0.42,0,3668,4648,4426,4208,3986,3768,4537,4097,105,1255,500,2850,5,1,20860012,859,-10.48,1.87,12,0.32,-393.00,2204.00,9100,20240123,-54.73,3635,20241115,13.34,9100,-54.73,20240123,3635,13.34,20241115,9100,-54.73,20240123,3635,13.34,20241115,1.23,N,300120,500,105 억,,87620,N,N,0,N,00,N 20241128,151247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,-65,5,-1.55,266721560,64603,38.17,4205,4205,4065,5460,2945,4205,4128.60,0.42,0,3743,4648,4426,4208,3986,3768,4537,4097,105,1255,500,2850,5,1,20860012,864,-10.53,1.88,12,0.31,-393.00,2204.00,9100,20240123,-54.51,3635,20241115,13.89,9100,-54.51,20240123,3635,13.89,20241115,9100,-54.51,20240123,3635,13.89,20241115,1.23,N,300120,500,105 억,,87620,N,N,0,N,00,N 20241128,141244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4165,-40,5,-0.95,222208170,53773,31.77,4205,4205,4065,5460,2945,4205,4132.30,0.42,0,3338,4648,4426,4208,3986,3768,4537,4097,105,1255,500,2850,5,1,20860012,869,-10.60,1.89,12,0.26,-393.00,2204.00,9100,20240123,-54.23,3635,20241115,14.58,9100,-54.23,20240123,3635,14.58,20241115,9100,-54.23,20240123,3635,14.58,20241115,1.23,N,300120,500,105 억,,87620,N,N,0,N,00,N diff --git a/300720/price/prices-20241101.csv b/300720/price/prices-20241101.csv index 46960783eb77..59afad6dd848 100644 --- a/300720/price/prices-20241101.csv +++ b/300720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161227,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14390,-360,5,-2.44,1398165850,96764,82.85,14740,14740,14360,19170,10330,14750,14449.39,4.95,0,5700,14956,14852,14656,14552,14356,14905,14605,346,4420,500,11210,10,1,69261540,9967,5.86,0.63,12,0.14,2457.00,22914.00,16880,20240605,-14.75,11170,20240125,28.83,16880,-14.75,20240605,11170,28.83,20240125,16880,-14.75,20240605,11170,28.83,20240125,0.36,N,300720,500,346 억,,3428238,N,N,148,N,00,N +20241129,151243,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14360,-390,5,-2.64,1300618260,89981,77.04,14740,14740,14360,19170,10330,14750,14454.37,4.95,0,7693,14956,14852,14656,14552,14356,14905,14605,346,4420,500,11210,10,1,69261540,9946,5.84,0.63,12,0.13,2457.00,22914.00,16880,20240605,-14.93,11170,20240125,28.56,16880,-14.93,20240605,11170,28.56,20240125,16880,-14.93,20240605,11170,28.56,20240125,0.36,N,300720,500,346 억,,3428238,N,N,503,N,00,N +20241129,141245,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14410,-340,5,-2.31,1172198610,81057,69.40,14740,14740,14360,19170,10330,14750,14461.41,4.95,0,9111,14956,14852,14656,14552,14356,14905,14605,346,4420,500,11210,10,1,69261540,9981,5.86,0.63,12,0.12,2457.00,22914.00,16880,20240605,-14.63,11170,20240125,29.01,16880,-14.63,20240605,11170,29.01,20240125,16880,-14.63,20240605,11170,29.01,20240125,0.36,N,300720,500,346 억,,3428238,N,N,503,N,00,N +20241129,131239,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14410,-340,5,-2.31,1074417900,74279,63.60,14740,14740,14360,19170,10330,14750,14464.63,4.95,0,9248,14956,14852,14656,14552,14356,14905,14605,346,4420,500,11210,10,1,69261540,9981,5.86,0.63,12,0.11,2457.00,22914.00,16880,20240605,-14.63,11170,20240125,29.01,16880,-14.63,20240605,11170,29.01,20240125,16880,-14.63,20240605,11170,29.01,20240125,0.36,N,300720,500,346 억,,3428238,N,N,503,N,00,N +20241129,121242,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14430,-320,5,-2.17,1042013410,72034,61.67,14740,14740,14360,19170,10330,14750,14465.58,4.95,0,9588,14956,14852,14656,14552,14356,14905,14605,346,4420,500,11210,10,1,69261540,9994,5.87,0.63,12,0.10,2457.00,22914.00,16880,20240605,-14.51,11170,20240125,29.19,16880,-14.51,20240605,11170,29.19,20240125,16880,-14.51,20240605,11170,29.19,20240125,0.36,N,300720,500,346 억,,3428238,N,N,503,N,00,N +20241129,111245,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14430,-320,5,-2.17,946988450,65427,56.02,14740,14740,14380,19170,10330,14750,14473.97,4.95,0,12276,14956,14852,14656,14552,14356,14905,14605,346,4420,500,11210,10,1,69261540,9994,5.87,0.63,12,0.09,2457.00,22914.00,16880,20240605,-14.51,11170,20240125,29.19,16880,-14.51,20240605,11170,29.19,20240125,16880,-14.51,20240605,11170,29.19,20240125,0.36,N,300720,500,346 억,,3428238,N,N,503,N,00,N +20241129,101236,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14500,-250,5,-1.69,731941460,50573,43.30,14740,14740,14380,19170,10330,14750,14472.97,4.95,0,12218,14956,14852,14656,14552,14356,14905,14605,346,4420,500,11210,10,1,69261540,10043,5.90,0.63,12,0.07,2457.00,22914.00,16880,20240605,-14.10,11170,20240125,29.81,16880,-14.10,20240605,11170,29.81,20240125,16880,-14.10,20240605,11170,29.81,20240125,0.36,N,300720,500,346 억,,3428238,N,N,503,N,00,N +20241129,091241,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14470,-280,5,-1.90,233641890,16133,13.81,14740,14740,14380,19170,10330,14750,14482.23,4.95,0,4248,14956,14852,14656,14552,14356,14905,14605,346,4420,500,11210,10,1,69261540,10022,5.89,0.63,12,0.02,2457.00,22914.00,16880,20240605,-14.28,11170,20240125,29.54,16880,-14.28,20240605,11170,29.54,20240125,16880,-14.28,20240605,11170,29.54,20240125,0.36,N,300720,500,346 억,,3428238,N,N,503,N,00,N 20241128,161223,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14750,270,2,1.86,1711773860,116763,59.89,14530,14760,14460,18820,10140,14480,14660.25,4.93,0,16229,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10216,6.00,0.64,12,0.17,2457.00,22914.00,16880,20240605,-12.62,11170,20240125,32.05,16880,-12.62,20240605,11170,32.05,20240125,16880,-12.62,20240605,11170,32.05,20240125,0.35,N,300720,500,346 억,,3417298,N,N,503,N,00,N 20241128,151248,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14720,240,2,1.66,1638184520,111769,57.33,14530,14760,14460,18820,10140,14480,14656.96,4.93,0,14421,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10195,5.99,0.64,12,0.16,2457.00,22914.00,16880,20240605,-12.80,11170,20240125,31.78,16880,-12.80,20240605,11170,31.78,20240125,16880,-12.80,20240605,11170,31.78,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N 20241128,141244,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14720,240,2,1.66,1344774430,91830,47.10,14530,14760,14460,18820,10140,14480,14644.26,4.93,0,9528,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10195,5.99,0.64,12,0.13,2457.00,22914.00,16880,20240605,-12.80,11170,20240125,31.78,16880,-12.80,20240605,11170,31.78,20240125,16880,-12.80,20240605,11170,31.78,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N diff --git a/301300/price/prices-20241101.csv b/301300/price/prices-20241101.csv index 0154db1a5a43..207bc4374234 100644 --- a/301300/price/prices-20241101.csv +++ b/301300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4155,-75,5,-1.77,258342155,61860,53.65,4230,4305,4050,5490,2965,4230,4176.31,0.42,0,-2526,4650,4440,4320,4110,3990,4380,4050,62,1260,500,2870,5,1,12394861,515,1.57,0.76,12,0.50,2648.00,5452.00,10400,20240109,-60.05,3250,20241118,27.85,10400,-60.05,20240109,3250,27.85,20241118,10400,-60.05,20240109,3250,27.85,20241118,0.78,N,301300,500,61 억,,52077,N,N,0,N,00,N +20241129,151243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4245,15,2,0.35,252190140,60380,52.37,4230,4305,4050,5490,2965,4230,4176.72,0.42,0,-2358,4650,4440,4320,4110,3990,4380,4050,62,1260,500,2870,5,1,12394861,526,1.60,0.78,12,0.49,2648.00,5452.00,10400,20240109,-59.18,3250,20241118,30.62,10400,-59.18,20240109,3250,30.62,20241118,10400,-59.18,20240109,3250,30.62,20241118,0.78,N,301300,500,61 억,,52077,N,N,0,N,00,N +20241129,141245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4245,15,2,0.35,209040030,50042,43.40,4230,4305,4050,5490,2965,4230,4177.29,0.42,0,-4453,4650,4440,4320,4110,3990,4380,4050,62,1260,500,2870,5,1,12394861,526,1.60,0.78,12,0.40,2648.00,5452.00,10400,20240109,-59.18,3250,20241118,30.62,10400,-59.18,20240109,3250,30.62,20241118,10400,-59.18,20240109,3250,30.62,20241118,0.78,N,301300,500,61 억,,52077,N,N,0,N,00,N +20241129,131239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,-55,5,-1.30,169644770,40701,35.30,4230,4305,4050,5490,2965,4230,4168.07,0.42,0,-4722,4650,4440,4320,4110,3990,4380,4050,62,1260,500,2870,5,1,12394861,517,1.58,0.77,12,0.33,2648.00,5452.00,10400,20240109,-59.86,3250,20241118,28.46,10400,-59.86,20240109,3250,28.46,20241118,10400,-59.86,20240109,3250,28.46,20241118,0.78,N,301300,500,61 억,,52077,N,N,0,N,00,N +20241129,121242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,-60,5,-1.42,102301745,24749,21.46,4230,4305,4050,5490,2965,4230,4133.57,0.42,0,-4380,4650,4440,4320,4110,3990,4380,4050,62,1260,500,2870,5,1,12394861,517,1.57,0.76,12,0.20,2648.00,5452.00,10400,20240109,-59.90,3250,20241118,28.31,10400,-59.90,20240109,3250,28.31,20241118,10400,-59.90,20240109,3250,28.31,20241118,0.78,N,301300,500,61 억,,52077,N,N,0,N,00,N +20241129,111245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4190,-40,5,-0.95,82772100,20079,17.41,4230,4305,4050,5490,2965,4230,4122.32,0.42,0,-779,4650,4440,4320,4110,3990,4380,4050,62,1260,500,2870,5,1,12394861,519,1.58,0.77,12,0.16,2648.00,5452.00,10400,20240109,-59.71,3250,20241118,28.92,10400,-59.71,20240109,3250,28.92,20241118,10400,-59.71,20240109,3250,28.92,20241118,0.78,N,301300,500,61 억,,52077,N,N,0,N,00,N +20241129,101237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4090,-140,5,-3.31,72138610,17517,15.19,4230,4305,4050,5490,2965,4230,4118.21,0.42,0,-584,4650,4440,4320,4110,3990,4380,4050,62,1260,500,2870,5,1,12394861,507,1.54,0.75,12,0.14,2648.00,5452.00,10400,20240109,-60.67,3250,20241118,25.85,10400,-60.67,20240109,3250,25.85,20241118,10400,-60.67,20240109,3250,25.85,20241118,0.78,N,301300,500,61 억,,52077,N,N,0,N,00,N +20241129,091241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,-30,5,-0.71,9915245,2354,2.04,4230,4305,4150,5490,2965,4230,4212.08,0.42,0,-1456,4650,4440,4320,4110,3990,4380,4050,62,1260,500,2870,5,1,12394861,521,1.59,0.77,12,0.02,2648.00,5452.00,10400,20240109,-59.62,3250,20241118,29.23,10400,-59.62,20240109,3250,29.23,20241118,10400,-59.62,20240109,3250,29.23,20241118,0.78,N,301300,500,61 억,,52077,N,N,0,N,00,N 20241128,161224,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4230,-190,5,-4.30,501691520,115104,45.23,4400,4530,4200,5740,3095,4420,4358.61,0.63,0,-25756,4813,4616,4248,4051,3683,4715,4150,62,1320,500,3000,5,1,12394861,524,1.60,0.78,12,0.93,2648.00,5452.00,10400,20240109,-59.33,3250,20241118,30.15,10400,-59.33,20240109,3250,30.15,20241118,10400,-59.33,20240109,3250,30.15,20241118,0.76,N,301300,500,61 억,,77740,N,N,0,N,01,N 20241128,151248,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,-160,5,-3.62,491543695,112715,44.30,4400,4530,4200,5740,3095,4420,4360.94,0.63,0,-24715,4813,4616,4248,4051,3683,4715,4150,62,1320,500,3000,5,1,12394861,528,1.61,0.78,12,0.91,2648.00,5452.00,10400,20240109,-59.04,3250,20241118,31.08,10400,-59.04,20240109,3250,31.08,20241118,10400,-59.04,20240109,3250,31.08,20241118,0.76,N,301300,500,61 억,,77740,N,N,0,N,01,N 20241128,141245,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,-160,5,-3.62,465922915,106707,41.93,4400,4530,4200,5740,3095,4420,4366.37,0.63,0,-21484,4813,4616,4248,4051,3683,4715,4150,62,1320,500,3000,5,1,12394861,528,1.61,0.78,12,0.86,2648.00,5452.00,10400,20240109,-59.04,3250,20241118,31.08,10400,-59.04,20240109,3250,31.08,20241118,10400,-59.04,20240109,3250,31.08,20241118,0.76,N,301300,500,61 억,,77740,N,N,0,N,01,N diff --git a/302430/price/prices-20241101.csv b/302430/price/prices-20241101.csv index 9c8232920ce6..b45f1f346ef9 100644 --- a/302430/price/prices-20241101.csv +++ b/302430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8020,0,3,0.00,9190560,1152,29.56,8070,8140,7890,10420,5620,8020,7977.92,0.00,0,-260,8226,8122,8046,7942,7866,8085,7905,49,2400,500,5610,10,1,9833208,789,10.10,1.22,12,0.01,794.00,6598.00,15260,20240312,-47.44,7500,20241115,6.93,15260,-47.44,20240312,7500,6.93,20241115,15260,-47.44,20240312,7500,6.93,20241115,1.62,N,302430,500,49 억,,0,N,N,0,N,00,N +20241129,151243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8000,-20,5,-0.25,7787350,977,25.07,8070,8140,7890,10420,5620,8020,7970.68,0.00,0,-103,8226,8122,8046,7942,7866,8085,7905,49,2400,500,5610,10,1,9833208,787,10.08,1.21,12,0.01,794.00,6598.00,15260,20240312,-47.58,7500,20241115,6.67,15260,-47.58,20240312,7500,6.67,20241115,15260,-47.58,20240312,7500,6.67,20241115,1.62,N,302430,500,49 억,,0,N,N,0,N,00,N +20241129,141246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,20,2,0.25,5937670,744,19.09,8070,8140,7890,10420,5620,8020,7980.74,0.00,0,-50,8226,8122,8046,7942,7866,8085,7905,49,2400,500,5610,10,1,9833208,791,10.13,1.22,12,0.01,794.00,6598.00,15260,20240312,-47.31,7500,20241115,7.20,15260,-47.31,20240312,7500,7.20,20241115,15260,-47.31,20240312,7500,7.20,20241115,1.62,N,302430,500,49 억,,0,N,N,0,N,00,N +20241129,131239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8060,40,2,0.50,5077710,637,16.35,8070,8140,7890,10420,5620,8020,7971.29,0.00,0,48,8226,8122,8046,7942,7866,8085,7905,49,2400,500,5610,10,1,9833208,793,10.15,1.22,12,0.01,794.00,6598.00,15260,20240312,-47.18,7500,20241115,7.47,15260,-47.18,20240312,7500,7.47,20241115,15260,-47.18,20240312,7500,7.47,20241115,1.62,N,302430,500,49 억,,0,N,N,0,N,00,N +20241129,121243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7970,-50,5,-0.62,4025140,506,12.98,8070,8140,7890,10420,5620,8020,7954.82,0.00,0,61,8226,8122,8046,7942,7866,8085,7905,49,2400,500,5610,10,1,9833208,784,10.04,1.21,12,0.01,794.00,6598.00,15260,20240312,-47.77,7500,20241115,6.27,15260,-47.77,20240312,7500,6.27,20241115,15260,-47.77,20240312,7500,6.27,20241115,1.62,N,302430,500,49 억,,0,N,N,0,N,00,N +20241129,111245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8020,0,3,0.00,1250990,155,3.98,8070,8140,8020,10420,5620,8020,8070.90,0.00,0,-21,8226,8122,8046,7942,7866,8085,7905,49,2400,500,5610,10,1,9833208,789,10.10,1.22,12,0.00,794.00,6598.00,15260,20240312,-47.44,7500,20241115,6.93,15260,-47.44,20240312,7500,6.93,20241115,15260,-47.44,20240312,7500,6.93,20241115,1.62,N,302430,500,49 억,,0,N,N,0,N,00,N +20241129,101237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8080,60,2,0.75,686970,85,2.18,8070,8140,8050,10420,5620,8020,8082.00,0.00,0,-20,8226,8122,8046,7942,7866,8085,7905,49,2400,500,5610,10,1,9833208,795,10.18,1.22,12,0.00,794.00,6598.00,15260,20240312,-47.05,7500,20241115,7.73,15260,-47.05,20240312,7500,7.73,20241115,15260,-47.05,20240312,7500,7.73,20241115,1.62,N,302430,500,49 억,,0,N,N,0,N,00,N +20241129,091242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,120,2,1.50,234840,29,0.74,8070,8140,8050,10420,5620,8020,8097.93,0.00,0,-2,8226,8122,8046,7942,7866,8085,7905,49,2400,500,5610,10,1,9833208,800,10.25,1.23,12,0.00,794.00,6598.00,15260,20240312,-46.66,7500,20241115,8.53,15260,-46.66,20240312,7500,8.53,20241115,15260,-46.66,20240312,7500,8.53,20241115,1.62,N,302430,500,49 억,,0,N,N,0,N,00,N 20241128,161224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8020,-100,5,-1.23,31220630,3897,132.24,8070,8150,7970,10550,5690,8120,8011.45,0.00,0,300,8500,8310,8110,7920,7720,8210,7820,49,2430,500,5680,10,1,9833208,789,10.10,1.22,12,0.04,794.00,6598.00,15260,20240312,-47.44,7500,20241115,6.93,15260,-47.44,20240312,7500,6.93,20241115,15260,-47.44,20240312,7500,6.93,20241115,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N 20241128,151248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8020,-100,5,-1.23,26953990,3365,114.18,8070,8150,7970,10550,5690,8120,8010.10,0.00,0,330,8500,8310,8110,7920,7720,8210,7820,49,2430,500,5680,10,1,9833208,789,10.10,1.22,12,0.03,794.00,6598.00,15260,20240312,-47.44,7500,20241115,6.93,15260,-47.44,20240312,7500,6.93,20241115,15260,-47.44,20240312,7500,6.93,20241115,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N 20241128,141245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,-80,5,-0.99,21113320,2634,89.38,8070,8150,7980,10550,5690,8120,8015.69,0.00,0,350,8500,8310,8110,7920,7720,8210,7820,49,2430,500,5680,10,1,9833208,791,10.13,1.22,12,0.03,794.00,6598.00,15260,20240312,-47.31,7500,20241115,7.20,15260,-47.31,20240312,7500,7.20,20241115,15260,-47.31,20240312,7500,7.20,20241115,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N diff --git a/302440/price/prices-20241101.csv b/302440/price/prices-20241101.csv index bacaa2d6ed4c..83bc9dd30e2a 100644 --- a/302440/price/prices-20241101.csv +++ b/302440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161228,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,47100,-2000,5,-4.07,3594103150,75332,151.62,49100,49100,47050,63800,34400,49100,47711.59,7.25,-4900,-23769,49800,49450,48900,48550,48000,49625,48725,392,14700,500,37310,50,1,78347293,36902,161.86,2.12,12,0.10,291.00,22178.00,73700,20240102,-36.09,43650,20241118,7.90,73700,-36.09,20240102,43650,7.90,20241118,73700,-36.09,20240102,43650,7.90,20241118,0.60,N,302440,500,391 억,,5679160,N,N,254,N,00,N +20241129,151244,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,47100,-2000,5,-4.07,3069736850,64199,129.21,49100,49100,47050,63800,34400,49100,47815.96,7.25,-4900,-22133,49800,49450,48900,48550,48000,49625,48725,392,14700,500,37310,50,1,78347293,36902,161.86,2.12,12,0.08,291.00,22178.00,73700,20240102,-36.09,43650,20241118,7.90,73700,-36.09,20240102,43650,7.90,20241118,73700,-36.09,20240102,43650,7.90,20241118,0.60,N,302440,500,391 억,,5679160,N,N,215,N,00,N +20241129,141246,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,47800,-1300,5,-2.65,2076619800,43253,87.06,49100,49100,47700,63800,34400,49100,48011.00,7.25,-4900,-17758,49800,49450,48900,48550,48000,49625,48725,392,14700,500,37310,50,1,78347293,37450,164.26,2.16,12,0.06,291.00,22178.00,73700,20240102,-35.14,43650,20241118,9.51,73700,-35.14,20240102,43650,9.51,20241118,73700,-35.14,20240102,43650,9.51,20241118,0.60,N,302440,500,391 억,,5679160,N,N,215,N,00,N +20241129,131240,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,47950,-1150,5,-2.34,1777878650,37006,74.48,49100,49100,47700,63800,34400,49100,48042.98,7.25,-4900,-14671,49800,49450,48900,48550,48000,49625,48725,392,14700,500,37310,50,1,78347293,37568,164.78,2.16,12,0.05,291.00,22178.00,73700,20240102,-34.94,43650,20241118,9.85,73700,-34.94,20240102,43650,9.85,20241118,73700,-34.94,20240102,43650,9.85,20241118,0.60,N,302440,500,391 억,,5679160,N,N,215,N,00,N +20241129,121243,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48100,-1000,5,-2.04,1589124500,33069,66.56,49100,49100,47700,63800,34400,49100,48054.81,7.25,-4900,-12725,49800,49450,48900,48550,48000,49625,48725,392,14700,500,37310,50,1,78347293,37685,165.29,2.17,12,0.04,291.00,22178.00,73700,20240102,-34.74,43650,20241118,10.19,73700,-34.74,20240102,43650,10.19,20241118,73700,-34.74,20240102,43650,10.19,20241118,0.60,N,302440,500,391 억,,5679160,N,N,215,N,00,N +20241129,111246,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,47750,-1350,5,-2.75,1357650650,28233,56.83,49100,49100,47700,63800,34400,49100,48087.37,7.25,-4900,-12004,49800,49450,48900,48550,48000,49625,48725,392,14700,500,37310,50,1,78347293,37411,164.09,2.15,12,0.04,291.00,22178.00,73700,20240102,-35.21,43650,20241118,9.39,73700,-35.21,20240102,43650,9.39,20241118,73700,-35.21,20240102,43650,9.39,20241118,0.60,N,302440,500,391 억,,5679160,N,N,215,N,00,N +20241129,101237,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,47900,-1200,5,-2.44,1053046400,21865,44.01,49100,49100,47800,63800,34400,49100,48161.28,7.25,-4900,-10195,49800,49450,48900,48550,48000,49625,48725,392,14700,500,37310,50,1,78347293,37528,164.60,2.16,12,0.03,291.00,22178.00,73700,20240102,-35.01,43650,20241118,9.74,73700,-35.01,20240102,43650,9.74,20241118,73700,-35.01,20240102,43650,9.74,20241118,0.60,N,302440,500,391 억,,5679160,N,N,215,N,00,N +20241129,091242,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48150,-950,5,-1.93,238504950,4917,9.90,49100,49100,48150,63800,34400,49100,48506.19,7.25,-4900,-3066,49800,49450,48900,48550,48000,49625,48725,392,14700,500,37310,50,1,78347293,37724,165.46,2.17,12,0.01,291.00,22178.00,73700,20240102,-34.67,43650,20241118,10.31,73700,-34.67,20240102,43650,10.31,20241118,73700,-34.67,20240102,43650,10.31,20241118,0.60,N,302440,500,391 억,,5679160,N,N,215,N,00,N 20241128,161224,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49100,150,2,0.31,2423056850,49452,114.83,48350,49250,48350,63600,34300,48950,48997.76,7.25,0,7578,49783,49366,48733,48316,47683,49575,48525,392,14650,500,37200,50,1,78347293,38469,168.73,2.21,12,0.06,291.00,22178.00,73700,20240102,-33.38,43650,20241118,12.49,73700,-33.38,20240102,43650,12.49,20241118,73700,-33.38,20240102,43650,12.49,20241118,0.59,N,302440,500,391 억,,5683103,N,N,215,N,00,N 20241128,151249,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48900,-50,5,-0.10,2154927150,43983,102.13,48350,49250,48350,63600,34300,48950,48994.55,7.25,0,6005,49783,49366,48733,48316,47683,49575,48525,392,14650,500,37200,50,1,78347293,38312,168.04,2.20,12,0.06,291.00,22178.00,73700,20240102,-33.65,43650,20241118,12.03,73700,-33.65,20240102,43650,12.03,20241118,73700,-33.65,20240102,43650,12.03,20241118,0.59,N,302440,500,391 억,,5683103,N,N,76,N,00,N 20241128,141245,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49100,150,2,0.31,1868702300,38150,88.59,48350,49250,48350,63600,34300,48950,48983.02,7.25,0,6778,49783,49366,48733,48316,47683,49575,48525,392,14650,500,37200,50,1,78347293,38469,168.73,2.21,12,0.05,291.00,22178.00,73700,20240102,-33.38,43650,20241118,12.49,73700,-33.38,20240102,43650,12.49,20241118,73700,-33.38,20240102,43650,12.49,20241118,0.59,N,302440,500,391 억,,5683103,N,N,76,N,00,N diff --git a/302550/price/prices-20241101.csv b/302550/price/prices-20241101.csv index b649fb92b988..9448498746cf 100644 --- a/302550/price/prices-20241101.csv +++ b/302550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4030,-10,5,-0.25,366035390,91541,79.88,4050,4065,3935,5250,2830,4040,3998.29,2.15,0,-17242,4150,4095,4045,3990,3940,4070,3965,31,1210,100,2660,5,1,30638080,1235,155.00,4.01,12,0.30,26.00,1006.00,4420,20241029,-8.82,2545,20240405,58.35,4420,-8.82,20241029,2545,58.35,20240405,17270,-76.66,20231206,2545,58.35,20240405,1.37,N,302550,100,30 억,,658511,N,N,0,N,00,N +20241129,151244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4065,25,2,0.62,327264255,81920,71.49,4050,4065,3935,5250,2830,4040,3994.92,2.15,0,-13052,4150,4095,4045,3990,3940,4070,3965,31,1210,100,2660,5,1,30638080,1245,156.35,4.04,12,0.27,26.00,1006.00,4420,20241029,-8.03,2545,20240405,59.72,4420,-8.03,20241029,2545,59.72,20240405,17270,-76.46,20231206,2545,59.72,20240405,1.37,N,302550,100,30 억,,658511,N,N,0,N,00,N +20241129,141246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4005,-35,5,-0.87,209981415,52737,46.02,4050,4060,3935,5250,2830,4040,3981.67,2.15,0,-12467,4150,4095,4045,3990,3940,4070,3965,31,1210,100,2660,5,1,30638080,1227,154.04,3.98,12,0.17,26.00,1006.00,4420,20241029,-9.39,2545,20240405,57.37,4420,-9.39,20241029,2545,57.37,20240405,17270,-76.81,20231206,2545,57.37,20240405,1.37,N,302550,100,30 억,,658511,N,N,0,N,00,N +20241129,131240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,-50,5,-1.24,173723420,43694,38.13,4050,4055,3935,5250,2830,4040,3975.91,2.15,0,-7040,4150,4095,4045,3990,3940,4070,3965,31,1210,100,2660,5,1,30638080,1222,153.46,3.97,12,0.14,26.00,1006.00,4420,20241029,-9.73,2545,20240405,56.78,4420,-9.73,20241029,2545,56.78,20240405,17270,-76.90,20231206,2545,56.78,20240405,1.37,N,302550,100,30 억,,658511,N,N,0,N,00,N +20241129,121244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4025,-15,5,-0.37,148553645,37357,32.60,4050,4055,3935,5250,2830,4040,3976.59,2.15,0,-5117,4150,4095,4045,3990,3940,4070,3965,31,1210,100,2660,5,1,30638080,1233,154.81,4.00,12,0.12,26.00,1006.00,4420,20241029,-8.94,2545,20240405,58.15,4420,-8.94,20241029,2545,58.15,20240405,17270,-76.69,20231206,2545,58.15,20240405,1.37,N,302550,100,30 억,,658511,N,N,0,N,00,N +20241129,111246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3960,-80,5,-1.98,140368425,35304,30.81,4050,4055,3935,5250,2830,4040,3975.99,2.15,0,-4401,4150,4095,4045,3990,3940,4070,3965,31,1210,100,2660,5,1,30638080,1213,152.31,3.94,12,0.12,26.00,1006.00,4420,20241029,-10.41,2545,20240405,55.60,4420,-10.41,20241029,2545,55.60,20240405,17270,-77.07,20231206,2545,55.60,20240405,1.37,N,302550,100,30 억,,658511,N,N,0,N,00,N +20241129,101238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,-40,5,-0.99,99728815,25052,21.86,4050,4055,3935,5250,2830,4040,3980.87,2.15,0,-3632,4150,4095,4045,3990,3940,4070,3965,31,1210,100,2660,5,1,30638080,1226,153.85,3.98,12,0.08,26.00,1006.00,4420,20241029,-9.50,2545,20240405,57.17,4420,-9.50,20241029,2545,57.17,20240405,17270,-76.84,20231206,2545,57.17,20240405,1.37,N,302550,100,30 억,,658511,N,N,0,N,00,N +20241129,091242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,-55,5,-1.36,31978025,8016,7.00,4050,4055,3935,5250,2830,4040,3989.27,2.15,0,-2755,4150,4095,4045,3990,3940,4070,3965,31,1210,100,2660,5,1,30638080,1221,153.27,3.96,12,0.03,26.00,1006.00,4420,20241029,-9.84,2545,20240405,56.58,4420,-9.84,20241029,2545,56.58,20240405,17270,-76.93,20231206,2545,56.58,20240405,1.37,N,302550,100,30 억,,658511,N,N,0,N,00,N 20241128,161224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4040,-20,5,-0.49,461781565,114380,59.00,4100,4100,3995,5270,2845,4060,4037.26,2.17,0,-6487,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1238,155.38,4.02,12,0.37,26.00,1006.00,4420,20241029,-8.60,2545,20240405,58.74,4420,-8.60,20241029,2545,58.74,20240405,17270,-76.61,20231206,2545,58.74,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N 20241128,151249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4035,-25,5,-0.62,431997210,106981,55.19,4100,4100,3995,5270,2845,4060,4038.07,2.17,0,-4917,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1236,155.19,4.01,12,0.35,26.00,1006.00,4420,20241029,-8.71,2545,20240405,58.55,4420,-8.71,20241029,2545,58.55,20240405,17270,-76.64,20231206,2545,58.55,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N 20241128,141246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4055,-5,5,-0.12,398440930,98663,50.90,4100,4100,3995,5270,2845,4060,4038.40,2.17,0,-2565,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1242,155.96,4.03,12,0.32,26.00,1006.00,4420,20241029,-8.26,2545,20240405,59.33,4420,-8.26,20241029,2545,59.33,20240405,17270,-76.52,20231206,2545,59.33,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N diff --git a/302920/price/prices-20241101.csv b/302920/price/prices-20241101.csv index 6e0f1559c4f0..dd61c2c9cd36 100644 --- a/302920/price/prices-20241101.csv +++ b/302920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161228,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241129,151244,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241129,141246,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241129,131241,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241129,121244,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241129,111246,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241129,101238,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241129,091243,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241128,161225,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241128,151249,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241128,141246,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20241101.csv b/303030/price/prices-20241101.csv index 221be542435c..ed5a8adf1bb0 100644 --- a/303030/price/prices-20241101.csv +++ b/303030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,933,-28,5,-2.91,127815974,136045,124.24,966,966,915,1249,673,961,939.51,31.43,0,-8078,1000,980,966,946,932,973,939,36,288,100,670,1,1,35745668,334,-5.69,2.06,12,0.38,-164.00,454.00,2450,20240311,-61.92,870,20241115,7.24,2450,-61.92,20240311,870,7.24,20241115,2450,-61.92,20240311,870,7.24,20241115,0.88,N,303030,100,35 억,,11233476,N,N,0,N,00,N +20241129,151245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,950,-11,5,-1.14,125944361,134039,122.41,966,966,915,1249,673,961,939.61,31.43,0,-6304,1000,980,966,946,932,973,939,36,288,100,670,1,1,35745668,340,-5.79,2.09,12,0.37,-164.00,454.00,2450,20240311,-61.22,870,20241115,9.20,2450,-61.22,20240311,870,9.20,20241115,2450,-61.22,20240311,870,9.20,20241115,0.88,N,303030,100,35 억,,11233476,N,N,0,N,00,N +20241129,141247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,935,-26,5,-2.71,79959940,84595,77.25,966,966,915,1249,673,961,945.21,31.43,0,-4256,1000,980,966,946,932,973,939,36,288,100,670,1,1,35745668,334,-5.70,2.06,12,0.24,-164.00,454.00,2450,20240311,-61.84,870,20241115,7.47,2450,-61.84,20240311,870,7.47,20241115,2450,-61.84,20240311,870,7.47,20241115,0.88,N,303030,100,35 억,,11233476,N,N,0,N,00,N +20241129,131241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,948,-13,5,-1.35,37532335,39429,36.01,966,966,942,1249,673,961,951.90,31.43,0,-5217,1000,980,966,946,932,973,939,36,288,100,670,1,1,35745668,339,-5.78,2.09,12,0.11,-164.00,454.00,2450,20240311,-61.31,870,20241115,8.97,2450,-61.31,20240311,870,8.97,20241115,2450,-61.31,20240311,870,8.97,20241115,0.88,N,303030,100,35 억,,11233476,N,N,0,N,00,N +20241129,121244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,960,-1,5,-0.10,23391089,24513,22.39,966,966,948,1249,673,961,954.23,31.43,0,-5932,1000,980,966,946,932,973,939,36,288,100,670,1,1,35745668,343,-5.85,2.11,12,0.07,-164.00,454.00,2450,20240311,-60.82,870,20241115,10.34,2450,-60.82,20240311,870,10.34,20241115,2450,-60.82,20240311,870,10.34,20241115,0.88,N,303030,100,35 억,,11233476,N,N,0,N,00,N +20241129,111247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,957,-4,5,-0.42,21136377,22160,20.24,966,966,948,1249,673,961,953.81,31.43,0,-5614,1000,980,966,946,932,973,939,36,288,100,670,1,1,35745668,342,-5.84,2.11,12,0.06,-164.00,454.00,2450,20240311,-60.94,870,20241115,10.00,2450,-60.94,20240311,870,10.00,20241115,2450,-60.94,20240311,870,10.00,20241115,0.88,N,303030,100,35 억,,11233476,N,N,0,N,00,N +20241129,101238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,958,-3,5,-0.31,8611918,8993,8.21,966,966,954,1249,673,961,957.62,31.43,0,-5892,1000,980,966,946,932,973,939,36,288,100,670,1,1,35745668,342,-5.84,2.11,12,0.03,-164.00,454.00,2450,20240311,-60.90,870,20241115,10.11,2450,-60.90,20240311,870,10.11,20241115,2450,-60.90,20240311,870,10.11,20241115,0.88,N,303030,100,35 억,,11233476,N,N,0,N,00,N +20241129,091243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,965,4,2,0.42,1000572,1042,0.95,966,966,959,1249,673,961,960.24,31.43,0,-15,1000,980,966,946,932,973,939,36,288,100,670,1,1,35745668,345,-5.88,2.13,12,0.00,-164.00,454.00,2450,20240311,-60.61,870,20241115,10.92,2450,-60.61,20240311,870,10.92,20241115,2450,-60.61,20240311,870,10.92,20241115,0.88,N,303030,100,35 억,,11233476,N,N,0,N,00,N 20241128,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,961,-25,5,-2.54,104597551,108988,222.15,986,986,952,1281,691,986,959.72,31.43,0,132,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,344,-5.86,2.12,12,0.30,-164.00,454.00,2450,20240311,-60.78,870,20241115,10.46,2450,-60.78,20240311,870,10.46,20241115,2450,-60.78,20240311,870,10.46,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N 20241128,151250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,961,-25,5,-2.54,99313877,103487,210.94,986,986,952,1281,691,986,959.67,31.43,0,1382,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,344,-5.86,2.12,12,0.29,-164.00,454.00,2450,20240311,-60.78,870,20241115,10.46,2450,-60.78,20240311,870,10.46,20241115,2450,-60.78,20240311,870,10.46,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N 20241128,141246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,969,-17,5,-1.72,46842964,48597,99.06,986,986,959,1281,691,986,963.91,31.43,0,-849,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,346,-5.91,2.13,12,0.14,-164.00,454.00,2450,20240311,-60.45,870,20241115,11.38,2450,-60.45,20240311,870,11.38,20241115,2450,-60.45,20240311,870,11.38,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N diff --git a/303360/price/prices-20241101.csv b/303360/price/prices-20241101.csv index 388e9aa25b7a..fe20e702d77b 100644 --- a/303360/price/prices-20241101.csv +++ b/303360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2745,25,2,0.92,33616020,12345,153.35,2690,2745,2690,3535,1905,2720,2723.03,0.05,0,-258,2796,2757,2721,2682,2646,2777,2702,64,815,500,1900,5,1,12877215,353,72.24,1.50,12,0.10,38.00,1827.00,3590,20240709,-23.54,2565,20241118,7.02,3590,-23.54,20240709,2565,7.02,20241118,3590,-23.54,20240709,2565,7.02,20241118,0.20,N,303360,500,64 억,,6489,N,N,0,N,00,N +20241129,151245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,15,2,0.55,30506185,11212,139.28,2690,2740,2690,3535,1905,2720,2720.85,0.05,0,-256,2796,2757,2721,2682,2646,2777,2702,64,815,500,1900,5,1,12877215,352,71.97,1.50,12,0.09,38.00,1827.00,3590,20240709,-23.82,2565,20241118,6.63,3590,-23.82,20240709,2565,6.63,20241118,3590,-23.82,20240709,2565,6.63,20241118,0.20,N,303360,500,64 억,,6489,N,N,0,N,00,N +20241129,141247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2725,5,2,0.18,21755200,8012,99.53,2690,2740,2690,3535,1905,2720,2715.33,0.05,0,-180,2796,2757,2721,2682,2646,2777,2702,64,815,500,1900,5,1,12877215,351,71.71,1.49,12,0.06,38.00,1827.00,3590,20240709,-24.09,2565,20241118,6.24,3590,-24.09,20240709,2565,6.24,20241118,3590,-24.09,20240709,2565,6.24,20241118,0.20,N,303360,500,64 억,,6489,N,N,0,N,00,N +20241129,131241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2725,5,2,0.18,16600615,6118,76.00,2690,2740,2690,3535,1905,2720,2713.41,0.05,0,-257,2796,2757,2721,2682,2646,2777,2702,64,815,500,1900,5,1,12877215,351,71.71,1.49,12,0.05,38.00,1827.00,3590,20240709,-24.09,2565,20241118,6.24,3590,-24.09,20240709,2565,6.24,20241118,3590,-24.09,20240709,2565,6.24,20241118,0.20,N,303360,500,64 억,,6489,N,N,0,N,00,N +20241129,121245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2715,-5,5,-0.18,13772390,5078,63.08,2690,2740,2690,3535,1905,2720,2712.17,0.05,0,-255,2796,2757,2721,2682,2646,2777,2702,64,815,500,1900,5,1,12877215,350,71.45,1.49,12,0.04,38.00,1827.00,3590,20240709,-24.37,2565,20241118,5.85,3590,-24.37,20240709,2565,5.85,20241118,3590,-24.37,20240709,2565,5.85,20241118,0.20,N,303360,500,64 억,,6489,N,N,0,N,00,N +20241129,111247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2715,-5,5,-0.18,12977345,4785,59.44,2690,2740,2690,3535,1905,2720,2712.09,0.05,0,-255,2796,2757,2721,2682,2646,2777,2702,64,815,500,1900,5,1,12877215,350,71.45,1.49,12,0.04,38.00,1827.00,3590,20240709,-24.37,2565,20241118,5.85,3590,-24.37,20240709,2565,5.85,20241118,3590,-24.37,20240709,2565,5.85,20241118,0.20,N,303360,500,64 억,,6489,N,N,0,N,00,N +20241129,101239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2725,5,2,0.18,7828440,2892,35.93,2690,2740,2690,3535,1905,2720,2706.93,0.05,0,-151,2796,2757,2721,2682,2646,2777,2702,64,815,500,1900,5,1,12877215,351,71.71,1.49,12,0.02,38.00,1827.00,3590,20240709,-24.09,2565,20241118,6.24,3590,-24.09,20240709,2565,6.24,20241118,3590,-24.09,20240709,2565,6.24,20241118,0.20,N,303360,500,64 억,,6489,N,N,0,N,00,N +20241129,091243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,0,3,0.00,967630,359,4.46,2690,2720,2690,3535,1905,2720,2695.35,0.05,0,-43,2796,2757,2721,2682,2646,2777,2702,64,815,500,1900,5,1,12877215,350,71.58,1.49,12,0.00,38.00,1827.00,3590,20240709,-24.23,2565,20241118,6.04,3590,-24.23,20240709,2565,6.04,20241118,3590,-24.23,20240709,2565,6.04,20241118,0.20,N,303360,500,64 억,,6489,N,N,0,N,00,N 20241128,161225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,10,2,0.37,21865755,8046,116.54,2710,2760,2685,3520,1900,2710,2717.59,0.05,0,-510,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,350,71.58,1.49,12,0.06,38.00,1827.00,3590,20240709,-24.23,2565,20241118,6.04,3590,-24.23,20240709,2565,6.04,20241118,3590,-24.23,20240709,2565,6.04,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N 20241128,151250,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,10,2,0.37,21789590,8018,116.14,2710,2760,2685,3520,1900,2710,2717.58,0.05,0,-510,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,350,71.58,1.49,12,0.06,38.00,1827.00,3590,20240709,-24.23,2565,20241118,6.04,3590,-24.23,20240709,2565,6.04,20241118,3590,-24.23,20240709,2565,6.04,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N 20241128,141247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,25,2,0.92,20574360,7573,109.69,2710,2760,2685,3520,1900,2710,2716.80,0.05,0,-366,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,352,71.97,1.50,12,0.06,38.00,1827.00,3590,20240709,-23.82,2565,20241118,6.63,3590,-23.82,20240709,2565,6.63,20241118,3590,-23.82,20240709,2565,6.63,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N diff --git a/303530/price/prices-20241101.csv b/303530/price/prices-20241101.csv index 768a5964a21d..482aa6321343 100644 --- a/303530/price/prices-20241101.csv +++ b/303530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7150,-70,5,-0.97,106200790,15047,53.57,7150,7230,6990,9380,5060,7220,7057.72,0.47,0,-4448,7520,7370,7190,7040,6860,7445,7115,37,2160,500,4620,10,1,7339299,525,51.07,1.24,12,0.21,140.00,5750.00,17560,20240220,-59.28,6430,20240805,11.20,17560,-59.28,20240220,6430,11.20,20240805,17560,-59.28,20240220,6430,11.20,20240805,2.79,N,303530,500,36 억,,34791,N,N,0,N,00,N +20241129,151245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7130,-90,5,-1.25,101935960,14450,51.45,7150,7230,6990,9380,5060,7220,7054.16,0.47,0,-4049,7520,7370,7190,7040,6860,7445,7115,37,2160,500,4620,10,1,7339299,523,50.93,1.24,12,0.20,140.00,5750.00,17560,20240220,-59.40,6430,20240805,10.89,17560,-59.40,20240220,6430,10.89,20240805,17560,-59.40,20240220,6430,10.89,20240805,2.79,N,303530,500,36 억,,34791,N,N,0,N,00,N +20241129,141247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7090,-130,5,-1.80,95784540,13584,48.37,7150,7230,6990,9380,5060,7220,7051.03,0.47,0,-3830,7520,7370,7190,7040,6860,7445,7115,37,2160,500,4620,10,1,7339299,520,50.64,1.23,12,0.19,140.00,5750.00,17560,20240220,-59.62,6430,20240805,10.26,17560,-59.62,20240220,6430,10.26,20240805,17560,-59.62,20240220,6430,10.26,20240805,2.79,N,303530,500,36 억,,34791,N,N,0,N,00,N +20241129,131241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7060,-160,5,-2.22,91855340,13030,46.39,7150,7230,6990,9380,5060,7220,7049.27,0.47,0,-3697,7520,7370,7190,7040,6860,7445,7115,37,2160,500,4620,10,1,7339299,518,50.43,1.23,12,0.18,140.00,5750.00,17560,20240220,-59.79,6430,20240805,9.80,17560,-59.79,20240220,6430,9.80,20240805,17560,-59.79,20240220,6430,9.80,20240805,2.79,N,303530,500,36 억,,34791,N,N,0,N,00,N +20241129,121245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7070,-150,5,-2.08,88129790,12503,44.52,7150,7230,6990,9380,5060,7220,7048.42,0.47,0,-3642,7520,7370,7190,7040,6860,7445,7115,37,2160,500,4620,10,1,7339299,519,50.50,1.23,12,0.17,140.00,5750.00,17560,20240220,-59.74,6430,20240805,9.95,17560,-59.74,20240220,6430,9.95,20240805,17560,-59.74,20240220,6430,9.95,20240805,2.79,N,303530,500,36 억,,34791,N,N,0,N,00,N +20241129,111247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7060,-160,5,-2.22,41271920,5849,20.83,7150,7230,6990,9380,5060,7220,7055.67,0.47,0,-890,7520,7370,7190,7040,6860,7445,7115,37,2160,500,4620,10,1,7339299,518,50.43,1.23,12,0.08,140.00,5750.00,17560,20240220,-59.79,6430,20240805,9.80,17560,-59.79,20240220,6430,9.80,20240805,17560,-59.79,20240220,6430,9.80,20240805,2.79,N,303530,500,36 억,,34791,N,N,0,N,00,N +20241129,101239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7030,-190,5,-2.63,36844470,5219,18.58,7150,7230,6990,9380,5060,7220,7059.06,0.47,0,-947,7520,7370,7190,7040,6860,7445,7115,37,2160,500,4620,10,1,7339299,516,50.21,1.22,12,0.07,140.00,5750.00,17560,20240220,-59.97,6430,20240805,9.33,17560,-59.97,20240220,6430,9.33,20240805,17560,-59.97,20240220,6430,9.33,20240805,2.79,N,303530,500,36 억,,34791,N,N,0,N,00,N +20241129,091244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7130,-90,5,-1.25,11259050,1588,5.65,7150,7230,7060,9380,5060,7220,7088.42,0.47,0,-32,7520,7370,7190,7040,6860,7445,7115,37,2160,500,4620,10,1,7339299,523,50.93,1.24,12,0.02,140.00,5750.00,17560,20240220,-59.40,6430,20240805,10.89,17560,-59.40,20240220,6430,10.89,20240805,17560,-59.40,20240220,6430,10.89,20240805,2.79,N,303530,500,36 억,,34791,N,N,0,N,00,N 20241128,161226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7220,120,2,1.69,200599110,27996,119.05,7080,7340,7010,9230,4970,7100,7165.31,0.45,0,1968,7360,7230,7050,6920,6740,7295,6985,37,2130,500,4540,10,1,7339299,530,51.57,1.26,12,0.38,140.00,5750.00,17560,20240220,-58.88,6430,20240805,12.29,17560,-58.88,20240220,6430,12.29,20240805,17560,-58.88,20240220,6430,12.29,20240805,2.73,N,303530,500,36 억,,32679,N,N,0,N,00,N 20241128,151250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7150,50,2,0.70,190373730,26577,113.01,7080,7340,7010,9230,4970,7100,7163.14,0.45,0,2059,7360,7230,7050,6920,6740,7295,6985,37,2130,500,4540,10,1,7339299,525,51.07,1.24,12,0.36,140.00,5750.00,17560,20240220,-59.28,6430,20240805,11.20,17560,-59.28,20240220,6430,11.20,20240805,17560,-59.28,20240220,6430,11.20,20240805,2.73,N,303530,500,36 억,,32679,N,N,0,N,00,N 20241128,141247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7190,90,2,1.27,175897850,24566,104.46,7080,7340,7010,9230,4970,7100,7160.25,0.45,0,2155,7360,7230,7050,6920,6740,7295,6985,37,2130,500,4540,10,1,7339299,528,51.36,1.25,12,0.33,140.00,5750.00,17560,20240220,-59.05,6430,20240805,11.82,17560,-59.05,20240220,6430,11.82,20240805,17560,-59.05,20240220,6430,11.82,20240805,2.73,N,303530,500,36 억,,32679,N,N,0,N,00,N diff --git a/304100/price/prices-20241101.csv b/304100/price/prices-20241101.csv index 5f970e3194ee..ee468adfd133 100644 --- a/304100/price/prices-20241101.csv +++ b/304100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26500,-100,5,-0.38,12656183550,477135,79.12,27200,27500,25500,34550,18650,26600,26525.29,0.91,0,-3061,29400,28000,27100,25700,24800,27550,25250,61,7950,500,18620,50,1,12130568,3215,-34.06,4.39,12,3.93,-778.00,6033.00,35900,20240108,-26.18,12340,20240805,114.75,35900,-26.18,20240108,12340,114.75,20240805,35900,-26.18,20240108,12340,114.75,20240805,0.85,N,304100,500,60 억,,110713,N,N,177,N,00,N +20241129,151246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26250,-350,5,-1.32,12245529200,461571,76.54,27200,27500,25500,34550,18650,26600,26530.11,0.91,0,-1151,29400,28000,27100,25700,24800,27550,25250,61,7950,500,18620,50,1,12130568,3184,-33.74,4.35,12,3.81,-778.00,6033.00,35900,20240108,-26.88,12340,20240805,112.72,35900,-26.88,20240108,12340,112.72,20240805,35900,-26.88,20240108,12340,112.72,20240805,0.85,N,304100,500,60 억,,110713,N,N,0,N,00,N +20241129,141248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26550,-50,5,-0.19,10316875500,388012,64.34,27200,27500,25500,34550,18650,26600,26589.06,0.91,0,8123,29400,28000,27100,25700,24800,27550,25250,61,7950,500,18620,50,1,12130568,3221,-34.13,4.40,12,3.20,-778.00,6033.00,35900,20240108,-26.04,12340,20240805,115.15,35900,-26.04,20240108,12340,115.15,20240805,35900,-26.04,20240108,12340,115.15,20240805,0.85,N,304100,500,60 억,,110713,N,N,0,N,00,N +20241129,131242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26650,50,2,0.19,9636967300,362490,60.11,27200,27500,25500,34550,18650,26600,26585.47,0.91,0,13242,29400,28000,27100,25700,24800,27550,25250,61,7950,500,18620,50,1,12130568,3233,-34.25,4.42,12,2.99,-778.00,6033.00,35900,20240108,-25.77,12340,20240805,115.96,35900,-25.77,20240108,12340,115.96,20240805,35900,-25.77,20240108,12340,115.96,20240805,0.85,N,304100,500,60 억,,110713,N,N,0,N,00,N +20241129,121245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26350,-250,5,-0.94,8604115350,323595,53.66,27200,27500,25500,34550,18650,26600,26589.15,0.91,0,17609,29400,28000,27100,25700,24800,27550,25250,61,7950,500,18620,50,1,12130568,3196,-33.87,4.37,12,2.67,-778.00,6033.00,35900,20240108,-26.60,12340,20240805,113.53,35900,-26.60,20240108,12340,113.53,20240805,35900,-26.60,20240108,12340,113.53,20240805,0.85,N,304100,500,60 억,,110713,N,N,0,N,00,N +20241129,111248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26550,-50,5,-0.19,5767137050,214159,35.51,27200,27500,26350,34550,18650,26600,26929.23,0.91,0,-12494,29400,28000,27100,25700,24800,27550,25250,61,7950,500,18620,50,1,12130568,3221,-34.13,4.40,12,1.77,-778.00,6033.00,35900,20240108,-26.04,12340,20240805,115.15,35900,-26.04,20240108,12340,115.15,20240805,35900,-26.04,20240108,12340,115.15,20240805,0.85,N,304100,500,60 억,,110713,N,N,0,N,00,N +20241129,101239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27150,550,2,2.07,4187076950,155039,25.71,27200,27500,26450,34550,18650,26600,27006.61,0.91,0,-11299,29400,28000,27100,25700,24800,27550,25250,61,7950,500,18620,50,1,12130568,3293,-34.90,4.50,12,1.28,-778.00,6033.00,35900,20240108,-24.37,12340,20240805,120.02,35900,-24.37,20240108,12340,120.02,20240805,35900,-24.37,20240108,12340,120.02,20240805,0.85,N,304100,500,60 억,,110713,N,N,0,N,00,N +20241129,091244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27050,450,2,1.69,1215328600,45204,7.50,27200,27250,26450,34550,18650,26600,26885.43,0.91,0,-3645,29400,28000,27100,25700,24800,27550,25250,61,7950,500,18620,50,1,12130568,3281,-34.77,4.48,12,0.37,-778.00,6033.00,35900,20240108,-24.65,12340,20240805,119.21,35900,-24.65,20240108,12340,119.21,20240805,35900,-24.65,20240108,12340,119.21,20240805,0.85,N,304100,500,60 억,,110713,N,N,0,N,00,N 20241128,161226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26600,-750,5,-2.74,16275776700,594738,56.83,27400,28500,26200,35550,19150,27350,27367.45,0.77,0,15935,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3227,-34.19,4.41,12,4.90,-778.00,6033.00,35900,20240108,-25.91,12340,20240805,115.56,35900,-25.91,20240108,12340,115.56,20240805,35900,-25.91,20240108,12340,115.56,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N 20241128,151251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26800,-550,5,-2.01,15822574200,577758,55.20,27400,28500,26200,35550,19150,27350,27386.21,0.77,0,17754,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3251,-34.45,4.44,12,4.76,-778.00,6033.00,35900,20240108,-25.35,12340,20240805,117.18,35900,-25.35,20240108,12340,117.18,20240805,35900,-25.35,20240108,12340,117.18,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N 20241128,141248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27300,-50,5,-0.18,13404771450,487553,46.58,27400,28500,26200,35550,19150,27350,27494.18,0.77,0,-1726,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3312,-35.09,4.53,12,4.02,-778.00,6033.00,35900,20240108,-23.96,12340,20240805,121.23,35900,-23.96,20240108,12340,121.23,20240805,35900,-23.96,20240108,12340,121.23,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N diff --git a/304360/price/prices-20241101.csv b/304360/price/prices-20241101.csv index e9cd3289e92b..db30b717c3a8 100644 --- a/304360/price/prices-20241101.csv +++ b/304360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19910,-990,5,-4.74,4232366040,211023,166.35,20750,21200,19810,27150,14650,20900,20056.04,0.26,0,-9514,22500,21700,21150,20350,19800,21425,20075,59,6250,500,12950,10,1,11745796,2339,-28.94,32.59,12,1.80,-688.00,611.00,51600,20240625,-61.41,7150,20231204,178.46,51600,-61.41,20240625,7800,155.26,20240126,51600,-61.41,20240625,7150,178.46,20231204,0.00,N,304360,500,58 억,,30185,N,N,0,N,00,N +20241129,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19840,-1060,5,-5.07,4111790450,204961,161.57,20750,21200,19810,27150,14650,20900,20060.83,0.26,0,-8974,22500,21700,21150,20350,19800,21425,20075,59,6250,500,12950,10,1,11745796,2330,-28.84,32.47,12,1.74,-688.00,611.00,51600,20240625,-61.55,7150,20231204,177.48,51600,-61.55,20240625,7800,154.36,20240126,51600,-61.55,20240625,7150,177.48,20231204,0.00,N,304360,500,58 억,,30185,N,N,0,N,00,N +20241129,141248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19900,-1000,5,-4.78,3735139530,186047,146.66,20750,21200,19810,27150,14650,20900,20075.78,0.26,0,-8949,22500,21700,21150,20350,19800,21425,20075,59,6250,500,12950,10,1,11745796,2337,-28.92,32.57,12,1.58,-688.00,611.00,51600,20240625,-61.43,7150,20231204,178.32,51600,-61.43,20240625,7800,155.13,20240126,51600,-61.43,20240625,7150,178.32,20231204,0.00,N,304360,500,58 억,,30185,N,N,0,N,00,N +20241129,131242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19880,-1020,5,-4.88,3464546080,172437,135.94,20750,21200,19810,27150,14650,20900,20091.09,0.26,0,-7835,22500,21700,21150,20350,19800,21425,20075,59,6250,500,12950,10,1,11745796,2335,-28.90,32.54,12,1.47,-688.00,611.00,51600,20240625,-61.47,7150,20231204,178.04,51600,-61.47,20240625,7800,154.87,20240126,51600,-61.47,20240625,7150,178.04,20231204,0.00,N,304360,500,58 억,,30185,N,N,0,N,00,N +20241129,121245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19990,-910,5,-4.35,3143138040,156273,123.19,20750,21200,19820,27150,14650,20900,20112.50,0.26,0,-3487,22500,21700,21150,20350,19800,21425,20075,59,6250,500,12950,10,1,11745796,2348,-29.06,32.72,12,1.33,-688.00,611.00,51600,20240625,-61.26,7150,20231204,179.58,51600,-61.26,20240625,7800,156.28,20240126,51600,-61.26,20240625,7150,179.58,20231204,0.00,N,304360,500,58 억,,30185,N,N,0,N,00,N +20241129,111248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19990,-910,5,-4.35,2564449170,127208,100.28,20750,21200,19900,27150,14650,20900,20158.78,0.26,0,-4299,22500,21700,21150,20350,19800,21425,20075,59,6250,500,12950,10,1,11745796,2348,-29.06,32.72,12,1.08,-688.00,611.00,51600,20240625,-61.26,7150,20231204,179.58,51600,-61.26,20240625,7800,156.28,20240126,51600,-61.26,20240625,7150,179.58,20231204,0.00,N,304360,500,58 억,,30185,N,N,0,N,00,N +20241129,101240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,-800,5,-3.83,2209090200,109456,86.29,20750,21200,19900,27150,14650,20900,20181.64,0.26,0,-4337,22500,21700,21150,20350,19800,21425,20075,59,6250,500,12950,50,1,11745796,2361,-29.22,32.90,12,0.93,-688.00,611.00,51600,20240625,-61.05,7150,20231204,181.12,51600,-61.05,20240625,7800,157.69,20240126,51600,-61.05,20240625,7150,181.12,20231204,0.00,N,304360,500,58 억,,30185,N,N,0,N,00,N +20241129,091244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20600,-300,5,-1.44,261710700,12580,9.92,20750,21200,20600,27150,14650,20900,20802.76,0.26,0,-6128,22500,21700,21150,20350,19800,21425,20075,59,6250,500,12950,50,1,11745796,2420,-29.94,33.72,12,0.11,-688.00,611.00,51600,20240625,-60.08,7150,20231204,188.11,51600,-60.08,20240625,7800,164.10,20240126,51600,-60.08,20240625,7150,188.11,20231204,0.00,N,304360,500,58 억,,30185,N,N,0,N,00,N 20241128,161226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,-150,5,-0.71,2638452500,124774,84.15,21500,21950,20600,27350,14750,21050,21146.17,0.30,0,-4833,22750,21900,21400,20550,20050,21650,20300,59,6300,500,13050,50,1,11745796,2455,-30.38,34.21,12,1.06,-688.00,611.00,51600,20240625,-59.50,7150,20231204,192.31,51600,-59.50,20240625,7800,167.95,20240126,51600,-59.50,20240625,7150,192.31,20231204,0.00,N,304360,500,58 억,,35018,N,N,0,N,00,N 20241128,151251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20950,-100,5,-0.48,2544372850,120273,81.12,21500,21950,20600,27350,14750,21050,21154.98,0.30,0,-4468,22750,21900,21400,20550,20050,21650,20300,59,6300,500,13050,50,1,11745796,2461,-30.45,34.29,12,1.02,-688.00,611.00,51600,20240625,-59.40,7150,20231204,193.01,51600,-59.40,20240625,7800,168.59,20240126,51600,-59.40,20240625,7150,193.01,20231204,0.00,N,304360,500,58 억,,35018,N,N,0,N,00,N 20241128,141248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,-50,5,-0.24,2271985300,107325,72.38,21500,21950,20600,27350,14750,21050,21169.21,0.30,0,-1243,22750,21900,21400,20550,20050,21650,20300,59,6300,500,13050,50,1,11745796,2467,-30.52,34.37,12,0.91,-688.00,611.00,51600,20240625,-59.30,7150,20231204,193.71,51600,-59.30,20240625,7800,169.23,20240126,51600,-59.30,20240625,7150,193.71,20231204,0.00,N,304360,500,58 억,,35018,N,N,0,N,00,N diff --git a/304840/price/prices-20241101.csv b/304840/price/prices-20241101.csv index a6f9ce65f378..dd2669041b6b 100644 --- a/304840/price/prices-20241101.csv +++ b/304840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,160,2,4.06,15076397055,3521174,142.89,3945,4600,3850,5120,2765,3945,4281.81,0.08,0,-30159,4478,4211,3968,3701,3458,4345,3835,105,1175,500,2680,5,1,21089464,866,-4.41,4.66,12,16.70,-930.00,881.00,6090,20241030,-32.59,2590,20240513,58.49,6090,-32.59,20241030,2590,58.49,20240513,6090,-32.59,20241030,2590,58.49,20240513,0.00,N,304840,500,105 억,,16878,N,N,0,N,00,N +20241129,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,180,2,4.56,14902353880,3478812,141.17,3945,4600,3850,5120,2765,3945,4283.75,0.08,0,-30783,4478,4211,3968,3701,3458,4345,3835,105,1175,500,2680,5,1,21089464,870,-4.44,4.68,12,16.50,-930.00,881.00,6090,20241030,-32.27,2590,20240513,59.27,6090,-32.27,20241030,2590,59.27,20240513,6090,-32.27,20241030,2590,59.27,20240513,0.00,N,304840,500,105 억,,16878,N,N,0,N,00,N +20241129,141248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,170,2,4.31,14539693040,3390622,137.59,3945,4600,3850,5120,2765,3945,4288.21,0.08,0,-47476,4478,4211,3968,3701,3458,4345,3835,105,1175,500,2680,5,1,21089464,868,-4.42,4.67,12,16.08,-930.00,881.00,6090,20241030,-32.43,2590,20240513,58.88,6090,-32.43,20241030,2590,58.88,20240513,6090,-32.43,20241030,2590,58.88,20240513,0.00,N,304840,500,105 억,,16878,N,N,0,N,00,N +20241129,131242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,190,2,4.82,13877082880,3232059,131.15,3945,4600,3850,5120,2765,3945,4293.57,0.08,0,-65178,4478,4211,3968,3701,3458,4345,3835,105,1175,500,2680,5,1,21089464,872,-4.45,4.69,12,15.33,-930.00,881.00,6090,20241030,-32.10,2590,20240513,59.65,6090,-32.10,20241030,2590,59.65,20240513,6090,-32.10,20241030,2590,59.65,20240513,0.00,N,304840,500,105 억,,16878,N,N,0,N,00,N +20241129,121246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,185,2,4.69,13404611910,3117047,126.49,3945,4600,3850,5120,2765,3945,4300.42,0.08,0,-81859,4478,4211,3968,3701,3458,4345,3835,105,1175,500,2680,5,1,21089464,871,-4.44,4.69,12,14.78,-930.00,881.00,6090,20241030,-32.18,2590,20240513,59.46,6090,-32.18,20241030,2590,59.46,20240513,6090,-32.18,20241030,2590,59.46,20240513,0.00,N,304840,500,105 억,,16878,N,N,0,N,00,N +20241129,111248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,165,2,4.18,12857031100,2983693,121.08,3945,4600,3850,5120,2765,3945,4309.10,0.08,0,-67868,4478,4211,3968,3701,3458,4345,3835,105,1175,500,2680,5,1,21089464,867,-4.42,4.67,12,14.15,-930.00,881.00,6090,20241030,-32.51,2590,20240513,58.69,6090,-32.51,20241030,2590,58.69,20240513,6090,-32.51,20241030,2590,58.69,20240513,0.00,N,304840,500,105 억,,16878,N,N,0,N,00,N +20241129,101240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,115,2,2.92,2320014330,569371,23.10,3945,4190,3850,5120,2765,3945,4074.70,0.08,0,-43733,4478,4211,3968,3701,3458,4345,3835,105,1175,500,2680,5,1,21089464,856,-4.37,4.61,12,2.70,-930.00,881.00,6090,20241030,-33.33,2590,20240513,56.76,6090,-33.33,20241030,2590,56.76,20240513,6090,-33.33,20241030,2590,56.76,20240513,0.00,N,304840,500,105 억,,16878,N,N,0,N,00,N +20241129,091245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,105,2,2.66,415698185,105342,4.27,3945,4070,3850,5120,2765,3945,3946.18,0.08,0,1216,4478,4211,3968,3701,3458,4345,3835,105,1175,500,2680,5,1,21089464,854,-4.35,4.60,12,0.50,-930.00,881.00,6090,20241030,-33.50,2590,20240513,56.37,6090,-33.50,20241030,2590,56.37,20240513,6090,-33.50,20241030,2590,56.37,20240513,0.00,N,304840,500,105 억,,16878,N,N,0,N,00,N 20241128,161227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,285,2,7.79,9940274335,2459105,1824.90,3760,4235,3725,4755,2565,3660,4042.52,0.21,0,-30044,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,832,-4.24,4.48,12,11.66,-930.00,881.00,6090,20241030,-35.22,2590,20240513,52.32,6090,-35.22,20241030,2590,52.32,20240513,6090,-35.22,20241030,2590,52.32,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N 20241128,151251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,320,2,8.74,9711822580,2401349,1782.04,3760,4235,3725,4755,2565,3660,4044.32,0.21,0,-21445,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,839,-4.28,4.52,12,11.39,-930.00,881.00,6090,20241030,-34.65,2590,20240513,53.67,6090,-34.65,20241030,2590,53.67,20240513,6090,-34.65,20241030,2590,53.67,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N 20241128,141248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,350,2,9.56,9280116480,2292999,1701.63,3760,4235,3725,4755,2565,3660,4047.15,0.21,0,-20916,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,846,-4.31,4.55,12,10.87,-930.00,881.00,6090,20241030,-34.15,2590,20240513,54.83,6090,-34.15,20241030,2590,54.83,20240513,6090,-34.15,20241030,2590,54.83,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N diff --git a/305090/price/prices-20241101.csv b/305090/price/prices-20241101.csv index 9b854a8de9b1..1e32ea5324c2 100644 --- a/305090/price/prices-20241101.csv +++ b/305090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12150,-730,5,-5.67,2549072470,210339,272.41,12930,12930,11720,16740,9020,12880,12118.86,1.62,0,-58459,13240,13060,12870,12690,12500,13150,12780,83,3860,500,9010,10,1,16637660,2021,319.74,21.89,12,1.26,38.00,555.00,16190,20240923,-24.95,4880,20240308,148.98,16190,-24.95,20240923,4880,148.98,20240308,16190,-24.95,20240923,4880,148.98,20240308,0.11,N,305090,500,83 억,,269850,N,N,73,N,00,N +20241129,151247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11790,-1090,5,-8.46,2328867380,191936,248.58,12930,12930,11730,16740,9020,12880,12133.56,1.62,0,-50254,13240,13060,12870,12690,12500,13150,12780,83,3860,500,9010,10,1,16637660,1962,310.26,21.24,12,1.15,38.00,555.00,16190,20240923,-27.18,4880,20240308,141.60,16190,-27.18,20240923,4880,141.60,20240308,16190,-27.18,20240923,4880,141.60,20240308,0.11,N,305090,500,83 억,,269850,N,N,0,N,00,N +20241129,141249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11840,-1040,5,-8.07,1693352780,138194,178.98,12930,12930,11810,16740,9020,12880,12253.45,1.62,0,-34797,13240,13060,12870,12690,12500,13150,12780,83,3860,500,9010,10,1,16637660,1970,311.58,21.33,12,0.83,38.00,555.00,16190,20240923,-26.87,4880,20240308,142.62,16190,-26.87,20240923,4880,142.62,20240308,16190,-26.87,20240923,4880,142.62,20240308,0.11,N,305090,500,83 억,,269850,N,N,0,N,00,N +20241129,131243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12090,-790,5,-6.13,1192460950,96444,124.91,12930,12930,12080,16740,9020,12880,12364.28,1.62,0,-27472,13240,13060,12870,12690,12500,13150,12780,83,3860,500,9010,10,1,16637660,2011,318.16,21.78,12,0.58,38.00,555.00,16190,20240923,-25.32,4880,20240308,147.75,16190,-25.32,20240923,4880,147.75,20240308,16190,-25.32,20240923,4880,147.75,20240308,0.11,N,305090,500,83 억,,269850,N,N,0,N,00,N +20241129,121246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12170,-710,5,-5.51,992344880,79985,103.59,12930,12930,12090,16740,9020,12880,12406.64,1.62,0,-23509,13240,13060,12870,12690,12500,13150,12780,83,3860,500,9010,10,1,16637660,2025,320.26,21.93,12,0.48,38.00,555.00,16190,20240923,-24.83,4880,20240308,149.39,16190,-24.83,20240923,4880,149.39,20240308,16190,-24.83,20240923,4880,149.39,20240308,0.11,N,305090,500,83 억,,269850,N,N,0,N,00,N +20241129,111249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12390,-490,5,-3.80,555122170,44362,57.45,12930,12930,12330,16740,9020,12880,12513.46,1.62,0,-21788,13240,13060,12870,12690,12500,13150,12780,83,3860,500,9010,10,1,16637660,2061,326.05,22.32,12,0.27,38.00,555.00,16190,20240923,-23.47,4880,20240308,153.89,16190,-23.47,20240923,4880,153.89,20240308,16190,-23.47,20240923,4880,153.89,20240308,0.11,N,305090,500,83 억,,269850,N,N,0,N,00,N +20241129,101240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12470,-410,5,-3.18,329816130,26256,34.00,12930,12930,12440,16740,9020,12880,12561.55,1.62,0,-16295,13240,13060,12870,12690,12500,13150,12780,83,3860,500,9010,10,1,16637660,2075,328.16,22.47,12,0.16,38.00,555.00,16190,20240923,-22.98,4880,20240308,155.53,16190,-22.98,20240923,4880,155.53,20240308,16190,-22.98,20240923,4880,155.53,20240308,0.11,N,305090,500,83 억,,269850,N,N,0,N,00,N +20241129,091245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12660,-220,5,-1.71,34529290,2693,3.49,12930,12930,12650,16740,9020,12880,12821.87,1.62,0,-2165,13240,13060,12870,12690,12500,13150,12780,83,3860,500,9010,10,1,16637660,2106,333.16,22.81,12,0.02,38.00,555.00,16190,20240923,-21.80,4880,20240308,159.43,16190,-21.80,20240923,4880,159.43,20240308,16190,-21.80,20240923,4880,159.43,20240308,0.11,N,305090,500,83 억,,269850,N,N,0,N,00,N 20241128,161227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12880,190,2,1.50,992346260,77095,58.92,12690,13050,12680,16490,8890,12690,12871.96,1.62,0,1528,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2137,338.95,23.21,12,0.46,38.00,555.00,16190,20240923,-20.44,4880,20240308,163.93,16190,-20.44,20240923,4880,163.93,20240308,16190,-20.44,20240923,4880,163.93,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N 20241128,151252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12770,80,2,0.63,907840310,70477,53.86,12690,13050,12680,16490,8890,12690,12881.65,1.62,0,1078,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2119,336.05,23.01,12,0.42,38.00,555.00,16190,20240923,-21.12,4880,20240308,161.68,16190,-21.12,20240923,4880,161.68,20240308,16190,-21.12,20240923,4880,161.68,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N 20241128,141249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12920,230,2,1.81,691450050,53687,41.03,12690,13050,12680,16490,8890,12690,12879.64,1.62,0,-2096,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2144,340.00,23.28,12,0.32,38.00,555.00,16190,20240923,-20.20,4880,20240308,164.75,16190,-20.20,20240923,4880,164.75,20240308,16190,-20.20,20240923,4880,164.75,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N diff --git a/306040/price/prices-20241101.csv b/306040/price/prices-20241101.csv index 9a1dacf2605a..6d83f349fd6c 100644 --- a/306040/price/prices-20241101.csv +++ b/306040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5230,-10,5,-0.19,52777810,10115,80.46,5270,5340,5160,6810,3670,5240,5217.78,1.80,0,-2227,5346,5292,5216,5162,5086,5320,5190,49,1570,500,3770,10,1,9865828,516,3.93,0.37,12,0.10,1330.00,14073.00,10130,20231221,-48.37,4875,20241115,7.28,9530,-45.12,20240102,4875,7.28,20241115,10130,-48.37,20231221,4875,7.28,20241115,1.56,N,306040,500,49 억,,177812,N,N,0,N,00,N +20241129,151247,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5200,-40,5,-0.76,51424320,9856,78.40,5270,5340,5160,6810,3670,5240,5217.56,1.80,0,-2168,5346,5292,5216,5162,5086,5320,5190,49,1570,500,3770,10,1,9865828,513,3.91,0.37,12,0.10,1330.00,14073.00,10130,20231221,-48.67,4875,20241115,6.67,9530,-45.44,20240102,4875,6.67,20241115,10130,-48.67,20231221,4875,6.67,20241115,1.56,N,306040,500,49 억,,177812,N,N,0,N,00,N +20241129,141249,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5230,-10,5,-0.19,47667080,9136,72.68,5270,5340,5160,6810,3670,5240,5217.50,1.80,0,-1964,5346,5292,5216,5162,5086,5320,5190,49,1570,500,3770,10,1,9865828,516,3.93,0.37,12,0.09,1330.00,14073.00,10130,20231221,-48.37,4875,20241115,7.28,9530,-45.12,20240102,4875,7.28,20241115,10130,-48.37,20231221,4875,7.28,20241115,1.56,N,306040,500,49 억,,177812,N,N,0,N,00,N +20241129,131243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5250,10,2,0.19,42443200,8133,64.70,5270,5340,5160,6810,3670,5240,5218.64,1.80,0,-1934,5346,5292,5216,5162,5086,5320,5190,49,1570,500,3770,10,1,9865828,518,3.95,0.37,12,0.08,1330.00,14073.00,10130,20231221,-48.17,4875,20241115,7.69,9530,-44.91,20240102,4875,7.69,20241115,10130,-48.17,20231221,4875,7.69,20241115,1.56,N,306040,500,49 억,,177812,N,N,0,N,00,N +20241129,121246,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5200,-40,5,-0.76,34249030,6566,52.23,5270,5340,5160,6810,3670,5240,5216.12,1.80,0,-1724,5346,5292,5216,5162,5086,5320,5190,49,1570,500,3770,10,1,9865828,513,3.91,0.37,12,0.07,1330.00,14073.00,10130,20231221,-48.67,4875,20241115,6.67,9530,-45.44,20240102,4875,6.67,20241115,10130,-48.67,20231221,4875,6.67,20241115,1.56,N,306040,500,49 억,,177812,N,N,0,N,00,N +20241129,111249,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5250,10,2,0.19,27308500,5224,41.56,5270,5340,5160,6810,3670,5240,5227.51,1.80,0,-1675,5346,5292,5216,5162,5086,5320,5190,49,1570,500,3770,10,1,9865828,518,3.95,0.37,12,0.05,1330.00,14073.00,10130,20231221,-48.17,4875,20241115,7.69,9530,-44.91,20240102,4875,7.69,20241115,10130,-48.17,20231221,4875,7.69,20241115,1.56,N,306040,500,49 억,,177812,N,N,0,N,00,N +20241129,101241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5260,20,2,0.38,23105080,4417,35.14,5270,5340,5160,6810,3670,5240,5230.94,1.80,0,-1508,5346,5292,5216,5162,5086,5320,5190,49,1570,500,3770,10,1,9865828,519,3.95,0.37,12,0.04,1330.00,14073.00,10130,20231221,-48.08,4875,20241115,7.90,9530,-44.81,20240102,4875,7.90,20241115,10130,-48.08,20231221,4875,7.90,20241115,1.56,N,306040,500,49 억,,177812,N,N,0,N,00,N +20241129,091245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5290,50,2,0.95,9466100,1799,14.31,5270,5340,5230,6810,3670,5240,5261.87,1.80,0,-1215,5346,5292,5216,5162,5086,5320,5190,49,1570,500,3770,10,1,9865828,522,3.98,0.38,12,0.02,1330.00,14073.00,10130,20231221,-47.78,4875,20241115,8.51,9530,-44.49,20240102,4875,8.51,20241115,10130,-47.78,20231221,4875,8.51,20241115,1.56,N,306040,500,49 억,,177812,N,N,0,N,00,N 20241128,161227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5240,60,2,1.16,65184230,12562,191.06,5170,5270,5140,6730,3630,5180,5188.21,1.81,0,-424,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,517,3.94,0.37,12,0.13,1330.00,14073.00,10130,20231221,-48.27,4875,20241115,7.49,9530,-45.02,20240102,4875,7.49,20241115,10130,-48.27,20231221,4875,7.49,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N 20241128,151252,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5220,40,2,0.77,58784070,11332,172.35,5170,5270,5140,6730,3630,5180,5187.44,1.81,0,-341,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,515,3.92,0.37,12,0.11,1330.00,14073.00,10130,20231221,-48.47,4875,20241115,7.08,9530,-45.23,20240102,4875,7.08,20241115,10130,-48.47,20231221,4875,7.08,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N 20241128,141249,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,0,3,0.00,53973780,10408,158.30,5170,5270,5140,6730,3630,5180,5185.80,1.81,0,-336,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,511,3.89,0.37,12,0.11,1330.00,14073.00,10130,20231221,-48.86,4875,20241115,6.26,9530,-45.65,20240102,4875,6.26,20241115,10130,-48.86,20231221,4875,6.26,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N diff --git a/306200/price/prices-20241101.csv b/306200/price/prices-20241101.csv index bf16eec2f198..1db5272214d1 100644 --- a/306200/price/prices-20241101.csv +++ b/306200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116600,-1600,5,-1.35,510794100,4353,158.41,118200,118800,115700,153600,82800,118200,117343.18,6.57,0,-723,120666,119432,118366,117132,116066,118900,116600,142,35400,5000,89830,100,1,2836300,3307,1.75,0.33,12,0.15,66578.00,352482.00,145700,20240605,-19.97,108100,20241115,7.86,145700,-19.97,20240605,108100,7.86,20241115,145700,-19.97,20240605,108100,7.86,20241115,0.49,N,306200,5000,141 억,,186401,N,N,21,N,00,N +20241129,151247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116500,-1700,5,-1.44,498728700,4250,154.66,118200,118800,115700,153600,82800,118200,117347.93,6.57,0,-726,120666,119432,118366,117132,116066,118900,116600,142,35400,5000,89830,100,1,2836300,3304,1.75,0.33,12,0.15,66578.00,352482.00,145700,20240605,-20.04,108100,20241115,7.77,145700,-20.04,20240605,108100,7.77,20241115,145700,-20.04,20240605,108100,7.77,20241115,0.49,N,306200,5000,141 억,,186401,N,N,0,N,00,N +20241129,141249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117600,-600,5,-0.51,463338400,3949,143.70,118200,118800,115700,153600,82800,118200,117330.56,6.57,0,-649,120666,119432,118366,117132,116066,118900,116600,142,35400,5000,89830,100,1,2836300,3335,1.77,0.33,12,0.14,66578.00,352482.00,145700,20240605,-19.29,108100,20241115,8.79,145700,-19.29,20240605,108100,8.79,20241115,145700,-19.29,20240605,108100,8.79,20241115,0.49,N,306200,5000,141 억,,186401,N,N,0,N,00,N +20241129,131243,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117600,-600,5,-0.51,447812200,3817,138.90,118200,118800,115700,153600,82800,118200,117320.46,6.57,0,-632,120666,119432,118366,117132,116066,118900,116600,142,35400,5000,89830,100,1,2836300,3335,1.77,0.33,12,0.13,66578.00,352482.00,145700,20240605,-19.29,108100,20241115,8.79,145700,-19.29,20240605,108100,8.79,20241115,145700,-19.29,20240605,108100,8.79,20241115,0.49,N,306200,5000,141 억,,186401,N,N,0,N,00,N +20241129,121247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117600,-600,5,-0.51,431492100,3678,133.84,118200,118800,115700,153600,82800,118200,117317.05,6.57,0,-694,120666,119432,118366,117132,116066,118900,116600,142,35400,5000,89830,100,1,2836300,3335,1.77,0.33,12,0.13,66578.00,352482.00,145700,20240605,-19.29,108100,20241115,8.79,145700,-19.29,20240605,108100,8.79,20241115,145700,-19.29,20240605,108100,8.79,20241115,0.49,N,306200,5000,141 억,,186401,N,N,0,N,00,N +20241129,111249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117200,-1000,5,-0.85,352545200,3005,109.35,118200,118800,115700,153600,82800,118200,117319.53,6.57,0,-821,120666,119432,118366,117132,116066,118900,116600,142,35400,5000,89830,100,1,2836300,3324,1.76,0.33,12,0.11,66578.00,352482.00,145700,20240605,-19.56,108100,20241115,8.42,145700,-19.56,20240605,108100,8.42,20241115,145700,-19.56,20240605,108100,8.42,20241115,0.49,N,306200,5000,141 억,,186401,N,N,0,N,00,N +20241129,101241,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115700,-2500,5,-2.12,257974500,2196,79.91,118200,118800,115700,153600,82800,118200,117474.73,6.57,0,-594,120666,119432,118366,117132,116066,118900,116600,142,35400,5000,89830,100,1,2836300,3282,1.74,0.33,12,0.08,66578.00,352482.00,145700,20240605,-20.59,108100,20241115,7.03,145700,-20.59,20240605,108100,7.03,20241115,145700,-20.59,20240605,108100,7.03,20241115,0.49,N,306200,5000,141 억,,186401,N,N,0,N,00,N +20241129,091246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117500,-700,5,-0.59,70127500,595,21.65,118200,118800,117400,153600,82800,118200,117861.34,6.57,0,-580,120666,119432,118366,117132,116066,118900,116600,142,35400,5000,89830,100,1,2836300,3333,1.76,0.33,12,0.02,66578.00,352482.00,145700,20240605,-19.35,108100,20241115,8.70,145700,-19.35,20240605,108100,8.70,20241115,145700,-19.35,20240605,108100,8.70,20241115,0.49,N,306200,5000,141 억,,186401,N,N,0,N,00,N 20241128,161227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,118200,700,2,0.60,324257800,2746,90.06,118300,119600,117300,152700,82300,117500,118083.47,6.58,0,-180,120433,118966,118033,116566,115633,118500,116100,142,35200,5000,89300,100,1,2836300,3353,1.78,0.34,12,0.10,66578.00,352482.00,145700,20240605,-18.87,108100,20241115,9.34,145700,-18.87,20240605,108100,9.34,20241115,145700,-18.87,20240605,108100,9.34,20241115,0.57,N,306200,5000,141 억,,186572,N,N,20,N,00,N 20241128,151252,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,118300,800,2,0.68,314918300,2667,87.47,118300,119600,117300,152700,82300,117500,118079.60,6.58,0,-143,120433,118966,118033,116566,115633,118500,116100,142,35200,5000,89300,100,1,2836300,3355,1.78,0.34,12,0.09,66578.00,352482.00,145700,20240605,-18.81,108100,20241115,9.44,145700,-18.81,20240605,108100,9.44,20241115,145700,-18.81,20240605,108100,9.44,20241115,0.57,N,306200,5000,141 억,,186572,N,N,20,N,00,N 20241128,141249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,119200,1700,2,1.45,204633200,1737,56.97,118300,119200,117300,152700,82300,117500,117808.41,6.58,0,-64,120433,118966,118033,116566,115633,118500,116100,142,35200,5000,89300,100,1,2836300,3381,1.79,0.34,12,0.06,66578.00,352482.00,145700,20240605,-18.19,108100,20241115,10.27,145700,-18.19,20240605,108100,10.27,20241115,145700,-18.19,20240605,108100,10.27,20241115,0.57,N,306200,5000,141 억,,186572,N,N,20,N,00,N diff --git a/306620/price/prices-20241101.csv b/306620/price/prices-20241101.csv index 00233bfba680..05b78b6d4a9d 100644 --- a/306620/price/prices-20241101.csv +++ b/306620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,-55,5,-2.24,2321945475,967295,67.99,2480,2480,2340,3195,1725,2460,2400.44,0.42,0,11214,2616,2537,2496,2417,2376,2517,2397,43,735,100,1770,5,1,43088918,1036,-19.71,2.29,12,2.24,-122.00,1050.00,3420,20240430,-29.68,1672,20240909,43.84,3420,-29.68,20240430,1672,43.84,20240909,3420,-29.68,20240430,1672,43.84,20240909,1.04,N,306620,100,43 억,,183083,N,N,0,N,00,N +20241129,151248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,-65,5,-2.64,2134111150,889209,62.50,2480,2480,2340,3195,1725,2460,2400.01,0.42,0,-6261,2616,2537,2496,2417,2376,2517,2397,43,735,100,1770,5,1,43088918,1032,-19.63,2.28,12,2.06,-122.00,1050.00,3420,20240430,-29.97,1672,20240909,43.24,3420,-29.97,20240430,1672,43.24,20240909,3420,-29.97,20240430,1672,43.24,20240909,1.04,N,306620,100,43 억,,183083,N,N,0,N,00,N +20241129,141250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,-75,5,-3.05,1668435580,693521,48.75,2480,2480,2365,3195,1725,2460,2405.74,0.42,0,-8253,2616,2537,2496,2417,2376,2517,2397,43,735,100,1770,5,1,43088918,1028,-19.55,2.27,12,1.61,-122.00,1050.00,3420,20240430,-30.26,1672,20240909,42.64,3420,-30.26,20240430,1672,42.64,20240909,3420,-30.26,20240430,1672,42.64,20240909,1.04,N,306620,100,43 억,,183083,N,N,0,N,00,N +20241129,131244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,-90,5,-3.66,1569767240,652034,45.83,2480,2480,2365,3195,1725,2460,2407.49,0.42,0,-18390,2616,2537,2496,2417,2376,2517,2397,43,735,100,1770,5,1,43088918,1021,-19.43,2.26,12,1.51,-122.00,1050.00,3420,20240430,-30.70,1672,20240909,41.75,3420,-30.70,20240430,1672,41.75,20240909,3420,-30.70,20240430,1672,41.75,20240909,1.04,N,306620,100,43 억,,183083,N,N,0,N,00,N +20241129,121247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,-70,5,-2.85,1383204050,573438,40.31,2480,2480,2365,3195,1725,2460,2412.12,0.42,0,-15856,2616,2537,2496,2417,2376,2517,2397,43,735,100,1770,5,1,43088918,1030,-19.59,2.28,12,1.33,-122.00,1050.00,3420,20240430,-30.12,1672,20240909,42.94,3420,-30.12,20240430,1672,42.94,20240909,3420,-30.12,20240430,1672,42.94,20240909,1.04,N,306620,100,43 억,,183083,N,N,0,N,00,N +20241129,111249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,-70,5,-2.85,1226256705,507702,35.69,2480,2480,2365,3195,1725,2460,2415.31,0.42,0,-30005,2616,2537,2496,2417,2376,2517,2397,43,735,100,1770,5,1,43088918,1030,-19.59,2.28,12,1.18,-122.00,1050.00,3420,20240430,-30.12,1672,20240909,42.94,3420,-30.12,20240430,1672,42.94,20240909,3420,-30.12,20240430,1672,42.94,20240909,1.04,N,306620,100,43 억,,183083,N,N,0,N,00,N +20241129,101241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2415,-45,5,-1.83,889292470,366737,25.78,2480,2480,2390,3195,1725,2460,2424.87,0.42,0,-13512,2616,2537,2496,2417,2376,2517,2397,43,735,100,1770,5,1,43088918,1041,-19.80,2.30,12,0.85,-122.00,1050.00,3420,20240430,-29.39,1672,20240909,44.44,3420,-29.39,20240430,1672,44.44,20240909,3420,-29.39,20240430,1672,44.44,20240909,1.04,N,306620,100,43 억,,183083,N,N,0,N,00,N +20241129,091246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,-35,5,-1.42,393550400,162166,11.40,2480,2480,2390,3195,1725,2460,2426.83,0.42,0,-29134,2616,2537,2496,2417,2376,2517,2397,43,735,100,1770,5,1,43088918,1045,-19.88,2.31,12,0.38,-122.00,1050.00,3420,20240430,-29.09,1672,20240909,45.04,3420,-29.09,20240430,1672,45.04,20240909,3420,-29.09,20240430,1672,45.04,20240909,1.04,N,306620,100,43 억,,183083,N,N,0,N,00,N 20241128,161228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,-50,5,-1.99,3491370880,1390224,10.06,2530,2575,2455,3260,1760,2510,2511.48,0.44,0,-8691,3200,2855,2650,2305,2100,2752,2202,43,750,100,1800,5,1,43088918,1060,-20.16,2.34,12,3.23,-122.00,1050.00,3420,20240430,-28.07,1672,20240909,47.13,3420,-28.07,20240430,1672,47.13,20240909,3420,-28.07,20240430,1672,47.13,20240909,1.03,N,306620,100,43 억,,189477,N,N,0,N,00,N 20241128,151253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2470,-40,5,-1.59,3275363550,1302653,9.42,2530,2575,2455,3260,1760,2510,2514.46,0.44,0,-24295,3200,2855,2650,2305,2100,2752,2202,43,750,100,1800,5,1,43088918,1064,-20.25,2.35,12,3.02,-122.00,1050.00,3420,20240430,-27.78,1672,20240909,47.73,3420,-27.78,20240430,1672,47.73,20240909,3420,-27.78,20240430,1672,47.73,20240909,1.03,N,306620,100,43 억,,189477,N,N,0,N,00,N 20241128,141250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2495,-15,5,-0.60,2942757285,1168858,8.45,2530,2575,2455,3260,1760,2510,2517.78,0.44,0,-23716,3200,2855,2650,2305,2100,2752,2202,43,750,100,1800,5,1,43088918,1075,-20.45,2.38,12,2.71,-122.00,1050.00,3420,20240430,-27.05,1672,20240909,49.22,3420,-27.05,20240430,1672,49.22,20240909,3420,-27.05,20240430,1672,49.22,20240909,1.03,N,306620,100,43 억,,189477,N,N,0,N,00,N diff --git a/307180/price/prices-20241101.csv b/307180/price/prices-20241101.csv index 769eb0c96eef..a76474529a78 100644 --- a/307180/price/prices-20241101.csv +++ b/307180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2755,-90,5,-3.16,434510795,158878,267.74,2845,2845,2705,3695,1995,2845,2734.87,0.57,0,44043,3045,2945,2895,2795,2745,2920,2770,27,850,100,2100,5,1,27042828,745,-3.83,12.47,12,0.59,-719.00,221.00,3925,20240827,-29.81,2500,20240805,10.20,3925,-29.81,20240827,2500,10.20,20240805,3925,-29.81,20240827,2500,10.20,20240805,0.02,N,307180,100,27 억,,154250,N,N,0,N,00,N +20241129,151248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2755,-90,5,-3.16,429987980,157235,264.97,2845,2845,2705,3695,1995,2845,2734.68,0.57,0,45375,3045,2945,2895,2795,2745,2920,2770,27,850,100,2100,5,1,27042828,745,-3.83,12.47,12,0.58,-719.00,221.00,3925,20240827,-29.81,2500,20240805,10.20,3925,-29.81,20240827,2500,10.20,20240805,3925,-29.81,20240827,2500,10.20,20240805,0.02,N,307180,100,27 억,,154250,N,N,0,N,00,N +20241129,141250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2770,-75,5,-2.64,419221365,153312,258.36,2845,2845,2705,3695,1995,2845,2734.43,0.57,0,46810,3045,2945,2895,2795,2745,2920,2770,27,850,100,2100,5,1,27042828,749,-3.85,12.53,12,0.57,-719.00,221.00,3925,20240827,-29.43,2500,20240805,10.80,3925,-29.43,20240827,2500,10.80,20240805,3925,-29.43,20240827,2500,10.80,20240805,0.02,N,307180,100,27 억,,154250,N,N,0,N,00,N +20241129,131244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2750,-95,5,-3.34,393861055,144053,242.76,2845,2845,2705,3695,1995,2845,2734.14,0.57,0,46090,3045,2945,2895,2795,2745,2920,2770,27,850,100,2100,5,1,27042828,744,-3.82,12.44,12,0.53,-719.00,221.00,3925,20240827,-29.94,2500,20240805,10.00,3925,-29.94,20240827,2500,10.00,20240805,3925,-29.94,20240827,2500,10.00,20240805,0.02,N,307180,100,27 억,,154250,N,N,0,N,00,N +20241129,121247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2710,-135,5,-4.75,365645490,133737,225.37,2845,2845,2705,3695,1995,2845,2734.06,0.57,0,46306,3045,2945,2895,2795,2745,2920,2770,27,850,100,2100,5,1,27042828,733,-3.77,12.26,12,0.49,-719.00,221.00,3925,20240827,-30.96,2500,20240805,8.40,3925,-30.96,20240827,2500,8.40,20240805,3925,-30.96,20240827,2500,8.40,20240805,0.02,N,307180,100,27 억,,154250,N,N,0,N,00,N +20241129,111250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2730,-115,5,-4.04,333547265,121947,205.51,2845,2845,2705,3695,1995,2845,2735.18,0.57,0,44508,3045,2945,2895,2795,2745,2920,2770,27,850,100,2100,5,1,27042828,738,-3.80,12.35,12,0.45,-719.00,221.00,3925,20240827,-30.45,2500,20240805,9.20,3925,-30.45,20240827,2500,9.20,20240805,3925,-30.45,20240827,2500,9.20,20240805,0.02,N,307180,100,27 억,,154250,N,N,0,N,00,N +20241129,101242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2755,-90,5,-3.16,132331245,47983,80.86,2845,2845,2710,3695,1995,2845,2757.88,0.57,0,606,3045,2945,2895,2795,2745,2920,2770,27,850,100,2100,5,1,27042828,745,-3.83,12.47,12,0.18,-719.00,221.00,3925,20240827,-29.81,2500,20240805,10.20,3925,-29.81,20240827,2500,10.20,20240805,3925,-29.81,20240827,2500,10.20,20240805,0.02,N,307180,100,27 억,,154250,N,N,0,N,00,N +20241129,091246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,-35,5,-1.23,10664820,3785,6.38,2845,2845,2800,3695,1995,2845,2817.65,0.57,0,-3096,3045,2945,2895,2795,2745,2920,2770,27,850,100,2100,5,1,27042828,760,-3.91,12.71,12,0.01,-719.00,221.00,3925,20240827,-28.41,2500,20240805,12.40,3925,-28.41,20240827,2500,12.40,20240805,3925,-28.41,20240827,2500,12.40,20240805,0.02,N,307180,100,27 억,,154250,N,N,0,N,00,N 20241128,161228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-115,5,-3.89,170018785,58807,48.71,2925,2995,2845,3845,2075,2960,2891.49,0.59,0,-3271,3070,3015,2945,2890,2820,2980,2855,27,885,100,2190,5,1,27042828,769,-3.96,12.87,12,0.22,-719.00,221.00,3925,20240827,-27.52,2500,20240805,13.80,3925,-27.52,20240827,2500,13.80,20240805,3925,-27.52,20240827,2500,13.80,20240805,0.02,N,307180,100,27 억,,158437,N,N,0,N,00,N 20241128,151253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,-110,5,-3.72,160259275,55388,45.88,2925,2995,2845,3845,2075,2960,2893.39,0.59,0,-1807,3070,3015,2945,2890,2820,2980,2855,27,885,100,2190,5,1,27042828,771,-3.96,12.90,12,0.20,-719.00,221.00,3925,20240827,-27.39,2500,20240805,14.00,3925,-27.39,20240827,2500,14.00,20240805,3925,-27.39,20240827,2500,14.00,20240805,0.02,N,307180,100,27 억,,158437,N,N,0,N,00,N 20241128,141250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,-75,5,-2.53,121623690,41906,34.71,2925,2995,2860,3845,2075,2960,2902.30,0.59,0,-1979,3070,3015,2945,2890,2820,2980,2855,27,885,100,2190,5,1,27042828,780,-4.01,13.05,12,0.15,-719.00,221.00,3925,20240827,-26.50,2500,20240805,15.40,3925,-26.50,20240827,2500,15.40,20240805,3925,-26.50,20240827,2500,15.40,20240805,0.02,N,307180,100,27 억,,158437,N,N,0,N,00,N diff --git a/307280/price/prices-20241101.csv b/307280/price/prices-20241101.csv index 9d8186dfa4f9..967ae9dd4d4a 100644 --- a/307280/price/prices-20241101.csv +++ b/307280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161232,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1191,-19,5,-1.57,40559352,34005,48.08,1210,1213,1150,1573,847,1210,1192.77,0.31,0,-8401,1227,1218,1210,1201,1193,1223,1206,37,363,100,870,1,1,36959013,440,7.94,1.25,12,0.09,150.00,953.00,1990,20240325,-40.15,1150,20241129,3.57,1990,-40.15,20240325,1150,3.57,20241129,1990,-40.15,20240325,1150,3.57,20241129,2.42,N,307280,100,36 억,,114728,N,N,0,N,00,N +20241129,151248,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1196,-14,5,-1.16,36240582,30381,42.96,1210,1213,1150,1573,847,1210,1192.87,0.31,0,-8334,1227,1218,1210,1201,1193,1223,1206,37,363,100,870,1,1,36959013,442,7.97,1.25,12,0.08,150.00,953.00,1990,20240325,-39.90,1150,20241129,4.00,1990,-39.90,20240325,1150,4.00,20241129,1990,-39.90,20240325,1150,4.00,20241129,2.42,N,307280,100,36 억,,114728,N,N,0,N,00,N +20241129,141250,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1192,-18,5,-1.49,34280861,28738,40.63,1210,1213,1150,1573,847,1210,1192.88,0.31,0,-7607,1227,1218,1210,1201,1193,1223,1206,37,363,100,870,1,1,36959013,441,7.95,1.25,12,0.08,150.00,953.00,1990,20240325,-40.10,1150,20241129,3.65,1990,-40.10,20240325,1150,3.65,20241129,1990,-40.10,20240325,1150,3.65,20241129,2.42,N,307280,100,36 억,,114728,N,N,0,N,00,N +20241129,131244,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1196,-14,5,-1.16,31689322,26564,37.56,1210,1213,1150,1573,847,1210,1192.94,0.31,0,-7042,1227,1218,1210,1201,1193,1223,1206,37,363,100,870,1,1,36959013,442,7.97,1.25,12,0.07,150.00,953.00,1990,20240325,-39.90,1150,20241129,4.00,1990,-39.90,20240325,1150,4.00,20241129,1990,-39.90,20240325,1150,4.00,20241129,2.42,N,307280,100,36 억,,114728,N,N,0,N,00,N +20241129,121248,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1193,-17,5,-1.40,28805534,24148,34.14,1210,1213,1150,1573,847,1210,1192.87,0.31,0,-6456,1227,1218,1210,1201,1193,1223,1206,37,363,100,870,1,1,36959013,441,7.95,1.25,12,0.07,150.00,953.00,1990,20240325,-40.05,1150,20241129,3.74,1990,-40.05,20240325,1150,3.74,20241129,1990,-40.05,20240325,1150,3.74,20241129,2.42,N,307280,100,36 억,,114728,N,N,0,N,00,N +20241129,111250,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1194,-16,5,-1.32,22374841,18763,26.53,1210,1213,1150,1573,847,1210,1192.50,0.31,0,-6321,1227,1218,1210,1201,1193,1223,1206,37,363,100,870,1,1,36959013,441,7.96,1.25,12,0.05,150.00,953.00,1990,20240325,-40.00,1150,20241129,3.83,1990,-40.00,20240325,1150,3.83,20241129,1990,-40.00,20240325,1150,3.83,20241129,2.42,N,307280,100,36 억,,114728,N,N,0,N,00,N +20241129,101242,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1194,-16,5,-1.32,18684196,15669,22.16,1210,1213,1150,1573,847,1210,1192.43,0.31,0,-6292,1227,1218,1210,1201,1193,1223,1206,37,363,100,870,1,1,36959013,441,7.96,1.25,12,0.04,150.00,953.00,1990,20240325,-40.00,1150,20241129,3.83,1990,-40.00,20240325,1150,3.83,20241129,1990,-40.00,20240325,1150,3.83,20241129,2.42,N,307280,100,36 억,,114728,N,N,0,N,00,N +20241129,091247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1213,3,2,0.25,1286247,1063,1.50,1210,1213,1210,1573,847,1210,1210.02,0.31,0,-1004,1227,1218,1210,1201,1193,1223,1206,37,363,100,870,1,1,36959013,448,8.09,1.27,12,0.00,150.00,953.00,1990,20240325,-39.05,1195,20241115,1.51,1990,-39.05,20240325,1195,1.51,20241115,1990,-39.05,20240325,1195,1.51,20241115,2.42,N,307280,100,36 억,,114728,N,N,0,N,00,N 20241128,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,5,2,0.41,85433576,70722,98.90,1205,1219,1202,1566,844,1205,1208.02,0.30,0,3572,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,447,8.07,1.27,12,0.19,150.00,953.00,1990,20240325,-39.20,1195,20241115,1.26,1990,-39.20,20240325,1195,1.26,20241115,1990,-39.20,20240325,1195,1.26,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N 20241128,151253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,10,2,0.83,85093566,70441,98.51,1205,1219,1202,1566,844,1205,1208.01,0.30,0,3853,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,449,8.10,1.27,12,0.19,150.00,953.00,1990,20240325,-38.94,1195,20241115,1.67,1990,-38.94,20240325,1195,1.67,20241115,1990,-38.94,20240325,1195,1.67,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N 20241128,141250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,10,2,0.83,83566093,69179,96.74,1205,1219,1202,1566,844,1205,1207.97,0.30,0,3165,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,449,8.10,1.27,12,0.19,150.00,953.00,1990,20240325,-38.94,1195,20241115,1.67,1990,-38.94,20240325,1195,1.67,20241115,1990,-38.94,20240325,1195,1.67,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N diff --git a/307750/price/prices-20241101.csv b/307750/price/prices-20241101.csv index 1acc0c3e64ab..df170d2f261c 100644 --- a/307750/price/prices-20241101.csv +++ b/307750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3750,-100,5,-2.60,204068095,54125,144.67,3835,3865,3750,5000,2695,3850,3770.33,0.39,0,-25551,3920,3885,3850,3815,3780,3867,3797,49,1150,100,2770,5,1,49069269,1840,38.27,1.91,12,0.11,98.00,1965.00,7090,20240229,-47.11,3590,20241115,4.46,7090,-47.11,20240229,3590,4.46,20241115,7090,-47.11,20240229,3590,4.46,20241115,1.81,N,307750,100,49 억,,190521,N,N,0,N,00,N +20241129,151249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3760,-90,5,-2.34,161837960,42873,114.59,3835,3865,3750,5000,2695,3850,3774.82,0.39,0,-19343,3920,3885,3850,3815,3780,3867,3797,49,1150,100,2770,5,1,49069269,1845,38.37,1.91,12,0.09,98.00,1965.00,7090,20240229,-46.97,3590,20241115,4.74,7090,-46.97,20240229,3590,4.74,20241115,7090,-46.97,20240229,3590,4.74,20241115,1.81,N,307750,100,49 억,,190521,N,N,0,N,00,N +20241129,141251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3755,-95,5,-2.47,134852530,35690,95.39,3835,3865,3750,5000,2695,3850,3778.44,0.39,0,-17388,3920,3885,3850,3815,3780,3867,3797,49,1150,100,2770,5,1,49069269,1843,38.32,1.91,12,0.07,98.00,1965.00,7090,20240229,-47.04,3590,20241115,4.60,7090,-47.04,20240229,3590,4.60,20241115,7090,-47.04,20240229,3590,4.60,20241115,1.81,N,307750,100,49 억,,190521,N,N,0,N,00,N +20241129,131245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3765,-85,5,-2.21,110468020,29200,78.05,3835,3865,3755,5000,2695,3850,3783.15,0.39,0,-12839,3920,3885,3850,3815,3780,3867,3797,49,1150,100,2770,5,1,49069269,1847,38.42,1.92,12,0.06,98.00,1965.00,7090,20240229,-46.90,3590,20241115,4.87,7090,-46.90,20240229,3590,4.87,20241115,7090,-46.90,20240229,3590,4.87,20241115,1.81,N,307750,100,49 억,,190521,N,N,0,N,00,N +20241129,121248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3760,-90,5,-2.34,108405020,28653,76.59,3835,3865,3755,5000,2695,3850,3783.37,0.39,0,-12396,3920,3885,3850,3815,3780,3867,3797,49,1150,100,2770,5,1,49069269,1845,38.37,1.91,12,0.06,98.00,1965.00,7090,20240229,-46.97,3590,20241115,4.74,7090,-46.97,20240229,3590,4.74,20241115,7090,-46.97,20240229,3590,4.74,20241115,1.81,N,307750,100,49 억,,190521,N,N,0,N,00,N +20241129,111250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3760,-90,5,-2.34,96820215,25575,68.36,3835,3865,3755,5000,2695,3850,3785.74,0.39,0,-10510,3920,3885,3850,3815,3780,3867,3797,49,1150,100,2770,5,1,49069269,1845,38.37,1.91,12,0.05,98.00,1965.00,7090,20240229,-46.97,3590,20241115,4.74,7090,-46.97,20240229,3590,4.74,20241115,7090,-46.97,20240229,3590,4.74,20241115,1.81,N,307750,100,49 억,,190521,N,N,0,N,00,N +20241129,101242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3780,-70,5,-1.82,61294485,16129,43.11,3835,3865,3765,5000,2695,3850,3800.27,0.39,0,-10684,3920,3885,3850,3815,3780,3867,3797,49,1150,100,2770,5,1,49069269,1855,38.57,1.92,12,0.03,98.00,1965.00,7090,20240229,-46.69,3590,20241115,5.29,7090,-46.69,20240229,3590,5.29,20241115,7090,-46.69,20240229,3590,5.29,20241115,1.81,N,307750,100,49 억,,190521,N,N,0,N,00,N +20241129,091247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3815,-35,5,-0.91,11643030,3039,8.12,3835,3865,3815,5000,2695,3850,3831.20,0.39,0,-1051,3920,3885,3850,3815,3780,3867,3797,49,1150,100,2770,5,1,49069269,1872,38.93,1.94,12,0.01,98.00,1965.00,7090,20240229,-46.19,3590,20241115,6.27,7090,-46.19,20240229,3590,6.27,20241115,7090,-46.19,20240229,3590,6.27,20241115,1.81,N,307750,100,49 억,,190521,N,N,0,N,00,N 20241128,161229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3850,-10,5,-0.26,143997570,37413,122.95,3870,3885,3815,5010,2705,3860,3848.86,0.39,0,-2408,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1889,39.29,1.96,12,0.08,98.00,1965.00,7090,20240229,-45.70,3590,20241115,7.24,7090,-45.70,20240229,3590,7.24,20241115,7090,-45.70,20240229,3590,7.24,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N 20241128,151254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3860,0,3,0.00,142082495,36916,121.31,3870,3885,3815,5010,2705,3860,3848.81,0.39,0,-2755,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1894,39.39,1.96,12,0.08,98.00,1965.00,7090,20240229,-45.56,3590,20241115,7.52,7090,-45.56,20240229,3590,7.52,20241115,7090,-45.56,20240229,3590,7.52,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N 20241128,141250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3865,5,2,0.13,135096000,35108,115.37,3870,3885,3815,5010,2705,3860,3848.01,0.39,0,-2837,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1897,39.44,1.97,12,0.07,98.00,1965.00,7090,20240229,-45.49,3590,20241115,7.66,7090,-45.49,20240229,3590,7.66,20241115,7090,-45.49,20240229,3590,7.66,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N diff --git a/307870/price/prices-20241101.csv b/307870/price/prices-20241101.csv index 46fda4d7f2b9..b7e425a18cba 100644 --- a/307870/price/prices-20241101.csv +++ b/307870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1052,18,2,1.74,148061820,141301,129.75,1034,1067,1028,1344,724,1034,1047.85,0.22,0,-11600,1081,1057,1035,1011,989,1046,1000,45,310,100,700,1,1,45297879,477,-2.83,2.21,12,0.31,-372.00,475.00,3870,20240729,-72.82,691,20241028,52.24,3870,-72.82,20240729,691,52.24,20241028,3870,-72.82,20240729,691,52.24,20241028,0.50,N,307870,100,45 억,,98355,N,N,0,N,00,N +20241129,151249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1048,14,2,1.35,133631599,127529,117.10,1034,1067,1028,1344,724,1034,1047.85,0.22,0,-9362,1081,1057,1035,1011,989,1046,1000,45,310,100,700,1,1,45297879,475,-2.82,2.21,12,0.28,-372.00,475.00,3870,20240729,-72.92,691,20241028,51.66,3870,-72.92,20240729,691,51.66,20241028,3870,-72.92,20240729,691,51.66,20241028,0.50,N,307870,100,45 억,,98355,N,N,0,N,00,N +20241129,141251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1050,16,2,1.55,122771998,117153,107.57,1034,1067,1028,1344,724,1034,1047.96,0.22,0,-11661,1081,1057,1035,1011,989,1046,1000,45,310,100,700,1,1,45297879,476,-2.82,2.21,12,0.26,-372.00,475.00,3870,20240729,-72.87,691,20241028,51.95,3870,-72.87,20240729,691,51.95,20241028,3870,-72.87,20240729,691,51.95,20241028,0.50,N,307870,100,45 억,,98355,N,N,0,N,00,N +20241129,131245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1043,9,2,0.87,101891557,97137,89.19,1034,1067,1028,1344,724,1034,1048.95,0.22,0,-17634,1081,1057,1035,1011,989,1046,1000,45,310,100,700,1,1,45297879,472,-2.80,2.20,12,0.21,-372.00,475.00,3870,20240729,-73.05,691,20241028,50.94,3870,-73.05,20240729,691,50.94,20241028,3870,-73.05,20240729,691,50.94,20241028,0.50,N,307870,100,45 억,,98355,N,N,0,N,00,N +20241129,121248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1047,13,2,1.26,89475991,85203,78.24,1034,1067,1028,1344,724,1034,1050.15,0.22,0,-14300,1081,1057,1035,1011,989,1046,1000,45,310,100,700,1,1,45297879,474,-2.81,2.20,12,0.19,-372.00,475.00,3870,20240729,-72.95,691,20241028,51.52,3870,-72.95,20240729,691,51.52,20241028,3870,-72.95,20240729,691,51.52,20241028,0.50,N,307870,100,45 억,,98355,N,N,0,N,00,N +20241129,111251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1048,14,2,1.35,83017417,79020,72.56,1034,1067,1028,1344,724,1034,1050.59,0.22,0,-12368,1081,1057,1035,1011,989,1046,1000,45,310,100,700,1,1,45297879,475,-2.82,2.21,12,0.17,-372.00,475.00,3870,20240729,-72.92,691,20241028,51.66,3870,-72.92,20240729,691,51.66,20241028,3870,-72.92,20240729,691,51.66,20241028,0.50,N,307870,100,45 억,,98355,N,N,0,N,00,N +20241129,101242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1045,11,2,1.06,47843665,45630,41.90,1034,1067,1028,1344,724,1034,1048.51,0.22,0,-8460,1081,1057,1035,1011,989,1046,1000,45,310,100,700,1,1,45297879,473,-2.81,2.20,12,0.10,-372.00,475.00,3870,20240729,-73.00,691,20241028,51.23,3870,-73.00,20240729,691,51.23,20241028,3870,-73.00,20240729,691,51.23,20241028,0.50,N,307870,100,45 억,,98355,N,N,0,N,00,N +20241129,091247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1048,14,2,1.35,5834167,5617,5.16,1034,1050,1029,1344,724,1034,1038.66,0.22,0,-1556,1081,1057,1035,1011,989,1046,1000,45,310,100,700,1,1,45297879,475,-2.82,2.21,12,0.01,-372.00,475.00,3870,20240729,-72.92,691,20241028,51.66,3870,-72.92,20240729,691,51.66,20241028,3870,-72.92,20240729,691,51.66,20241028,0.50,N,307870,100,45 억,,98355,N,N,0,N,00,N 20241128,161229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1034,-6,5,-0.58,111784747,108906,31.59,1037,1059,1013,1352,728,1040,1026.43,0.19,0,11478,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,468,-2.78,2.18,12,0.24,-372.00,475.00,3870,20240729,-73.28,691,20241028,49.64,3870,-73.28,20240729,691,49.64,20241028,3870,-73.28,20240729,691,49.64,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N 20241128,151254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1034,-6,5,-0.58,105201390,102522,29.73,1037,1059,1013,1352,728,1040,1026.13,0.19,0,10718,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,468,-2.78,2.18,12,0.23,-372.00,475.00,3870,20240729,-73.28,691,20241028,49.64,3870,-73.28,20240729,691,49.64,20241028,3870,-73.28,20240729,691,49.64,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N 20241128,141251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1023,-17,5,-1.63,96107833,93657,27.16,1037,1059,1013,1352,728,1040,1026.17,0.19,0,8275,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,463,-2.75,2.15,12,0.21,-372.00,475.00,3870,20240729,-73.57,691,20241028,48.05,3870,-73.57,20240729,691,48.05,20241028,3870,-73.57,20240729,691,48.05,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N diff --git a/307930/price/prices-20241101.csv b/307930/price/prices-20241101.csv index c725347f85c4..019b58a05931 100644 --- a/307930/price/prices-20241101.csv +++ b/307930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5080,-120,5,-2.31,257262370,50163,73.12,5210,5220,5080,6760,3640,5200,5128.53,0.00,0,-8055,5313,5256,5193,5136,5073,5285,5165,98,1560,500,3320,10,1,15610000,793,-13.88,1.10,12,0.32,-366.00,4615.00,10380,20240111,-51.06,4000,20240806,27.00,10380,-51.06,20240111,4000,27.00,20240806,10380,-51.06,20240111,4000,27.00,20240806,2.95,N,307930,500,97 억,,0,N,N,0,N,00,N +20241129,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,-90,5,-1.73,245399390,47829,69.72,5210,5220,5080,6760,3640,5200,5130.77,0.00,0,-7393,5313,5256,5193,5136,5073,5285,5165,98,1560,500,3320,10,1,15610000,798,-13.96,1.11,12,0.31,-366.00,4615.00,10380,20240111,-50.77,4000,20240806,27.75,10380,-50.77,20240111,4000,27.75,20240806,10380,-50.77,20240111,4000,27.75,20240806,2.95,N,307930,500,97 억,,0,N,N,0,N,00,N +20241129,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,-50,5,-0.96,215239870,41907,61.09,5210,5220,5080,6760,3640,5200,5136.13,0.00,0,-6381,5313,5256,5193,5136,5073,5285,5165,98,1560,500,3320,10,1,15610000,804,-14.07,1.12,12,0.27,-366.00,4615.00,10380,20240111,-50.39,4000,20240806,28.75,10380,-50.39,20240111,4000,28.75,20240806,10380,-50.39,20240111,4000,28.75,20240806,2.95,N,307930,500,97 억,,0,N,N,0,N,00,N +20241129,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5100,-100,5,-1.92,179190920,34858,50.81,5210,5220,5080,6760,3640,5200,5140.60,0.00,0,-9660,5313,5256,5193,5136,5073,5285,5165,98,1560,500,3320,10,1,15610000,796,-13.93,1.11,12,0.22,-366.00,4615.00,10380,20240111,-50.87,4000,20240806,27.50,10380,-50.87,20240111,4000,27.50,20240806,10380,-50.87,20240111,4000,27.50,20240806,2.95,N,307930,500,97 억,,0,N,N,0,N,00,N +20241129,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,-60,5,-1.15,158404770,30781,44.87,5210,5220,5080,6760,3640,5200,5146.19,0.00,0,-10382,5313,5256,5193,5136,5073,5285,5165,98,1560,500,3320,10,1,15610000,802,-14.04,1.11,12,0.20,-366.00,4615.00,10380,20240111,-50.48,4000,20240806,28.50,10380,-50.48,20240111,4000,28.50,20240806,10380,-50.48,20240111,4000,28.50,20240806,2.95,N,307930,500,97 억,,0,N,N,0,N,00,N +20241129,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5090,-110,5,-2.12,149735440,29084,42.40,5210,5220,5080,6760,3640,5200,5148.38,0.00,0,-9448,5313,5256,5193,5136,5073,5285,5165,98,1560,500,3320,10,1,15610000,795,-13.91,1.10,12,0.19,-366.00,4615.00,10380,20240111,-50.96,4000,20240806,27.25,10380,-50.96,20240111,4000,27.25,20240806,10380,-50.96,20240111,4000,27.25,20240806,2.95,N,307930,500,97 억,,0,N,N,0,N,00,N +20241129,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,-90,5,-1.73,127364110,24693,36.00,5210,5220,5080,6760,3640,5200,5157.90,0.00,0,-11466,5313,5256,5193,5136,5073,5285,5165,98,1560,500,3320,10,1,15610000,798,-13.96,1.11,12,0.16,-366.00,4615.00,10380,20240111,-50.77,4000,20240806,27.75,10380,-50.77,20240111,4000,27.75,20240806,10380,-50.77,20240111,4000,27.75,20240806,2.95,N,307930,500,97 억,,0,N,N,0,N,00,N +20241129,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5180,-20,5,-0.38,57324680,11043,16.10,5210,5220,5170,6760,3640,5200,5191.04,0.00,0,-5309,5313,5256,5193,5136,5073,5285,5165,98,1560,500,3320,10,1,15610000,809,-14.15,1.12,12,0.07,-366.00,4615.00,10380,20240111,-50.10,4000,20240806,29.50,10380,-50.10,20240111,4000,29.50,20240806,10380,-50.10,20240111,4000,29.50,20240806,2.95,N,307930,500,97 억,,0,N,N,0,N,00,N 20241128,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,20,2,0.39,352707570,67964,73.98,5180,5250,5130,6730,3630,5180,5189.62,0.02,0,-5516,5320,5250,5150,5080,4980,5285,5115,98,1550,500,3310,10,1,15610000,812,-14.21,1.13,12,0.44,-366.00,4615.00,10380,20240111,-49.90,4000,20240806,30.00,10380,-49.90,20240111,4000,30.00,20240806,10380,-49.90,20240111,4000,30.00,20240806,2.99,N,307930,500,97 억,,3705,N,N,0,N,00,N 20241128,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,30,2,0.58,341552570,65819,71.65,5180,5250,5130,6730,3630,5180,5189.27,0.02,0,-4658,5320,5250,5150,5080,4980,5285,5115,98,1550,500,3310,10,1,15610000,813,-14.23,1.13,12,0.42,-366.00,4615.00,10380,20240111,-49.81,4000,20240806,30.25,10380,-49.81,20240111,4000,30.25,20240806,10380,-49.81,20240111,4000,30.25,20240806,2.99,N,307930,500,97 억,,3705,N,N,0,N,00,N 20241128,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,50,2,0.97,294623350,56776,61.80,5180,5250,5130,6730,3630,5180,5189.22,0.02,0,-3527,5320,5250,5150,5080,4980,5285,5115,98,1550,500,3310,10,1,15610000,816,-14.29,1.13,12,0.36,-366.00,4615.00,10380,20240111,-49.61,4000,20240806,30.75,10380,-49.61,20240111,4000,30.75,20240806,10380,-49.61,20240111,4000,30.75,20240806,2.99,N,307930,500,97 억,,3705,N,N,0,N,00,N diff --git a/307950/price/prices-20241101.csv b/307950/price/prices-20241101.csv index b779e7743dfc..972d28c27592 100644 --- a/307950/price/prices-20241101.csv +++ b/307950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161233,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140000,-1400,5,-0.99,5230725200,37287,73.61,142300,143000,139200,183800,99000,141400,140284.21,1.61,0,-1045,147933,144666,142433,139166,136933,143550,138050,137,42400,500,101800,100,1,27423982,38394,27.87,2.43,12,0.14,5024.00,57615.00,216000,20231227,-35.19,123000,20241115,13.82,214000,-34.58,20240102,123000,13.82,20241115,216000,-35.19,20231227,123000,13.82,20241115,0.83,N,307950,500,137 억,,442426,N,N,122,N,00,N +20241129,151250,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139500,-1900,5,-1.34,4855649000,34604,68.31,142300,143000,139200,183800,99000,141400,140320.45,1.61,0,-863,147933,144666,142433,139166,136933,143550,138050,137,42400,500,101800,100,1,27423982,38256,27.77,2.42,12,0.13,5024.00,57615.00,216000,20231227,-35.42,123000,20241115,13.41,214000,-34.81,20240102,123000,13.41,20241115,216000,-35.42,20231227,123000,13.41,20241115,0.83,N,307950,500,137 억,,442426,N,N,154,N,00,N +20241129,141252,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140200,-1200,5,-0.85,3874380800,27589,54.47,142300,143000,139200,183800,99000,141400,140432.09,1.61,0,-676,147933,144666,142433,139166,136933,143550,138050,137,42400,500,101800,100,1,27423982,38448,27.91,2.43,12,0.10,5024.00,57615.00,216000,20231227,-35.09,123000,20241115,13.98,214000,-34.49,20240102,123000,13.98,20241115,216000,-35.09,20231227,123000,13.98,20241115,0.83,N,307950,500,137 억,,442426,N,N,154,N,00,N +20241129,131246,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140100,-1300,5,-0.92,2776961100,19751,38.99,142300,143000,139200,183800,99000,141400,140598.51,1.61,0,892,147933,144666,142433,139166,136933,143550,138050,137,42400,500,101800,100,1,27423982,38421,27.89,2.43,12,0.07,5024.00,57615.00,216000,20231227,-35.14,123000,20241115,13.90,214000,-34.53,20240102,123000,13.90,20241115,216000,-35.14,20231227,123000,13.90,20241115,0.83,N,307950,500,137 억,,442426,N,N,154,N,00,N +20241129,121249,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140000,-1400,5,-0.99,2478660200,17622,34.79,142300,143000,139200,183800,99000,141400,140657.14,1.61,0,1070,147933,144666,142433,139166,136933,143550,138050,137,42400,500,101800,100,1,27423982,38394,27.87,2.43,12,0.06,5024.00,57615.00,216000,20231227,-35.19,123000,20241115,13.82,214000,-34.58,20240102,123000,13.82,20241115,216000,-35.19,20231227,123000,13.82,20241115,0.83,N,307950,500,137 억,,442426,N,N,154,N,00,N +20241129,111251,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140300,-1100,5,-0.78,2224044700,15805,31.20,142300,143000,139200,183800,99000,141400,140717.79,1.61,0,552,147933,144666,142433,139166,136933,143550,138050,137,42400,500,101800,100,1,27423982,38476,27.93,2.44,12,0.06,5024.00,57615.00,216000,20231227,-35.05,123000,20241115,14.07,214000,-34.44,20240102,123000,14.07,20241115,216000,-35.05,20231227,123000,14.07,20241115,0.83,N,307950,500,137 억,,442426,N,N,154,N,00,N +20241129,101243,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139900,-1500,5,-1.06,1806304900,12821,25.31,142300,143000,139200,183800,99000,141400,140886.43,1.61,0,-834,147933,144666,142433,139166,136933,143550,138050,137,42400,500,101800,100,1,27423982,38366,27.85,2.43,12,0.05,5024.00,57615.00,216000,20231227,-35.23,123000,20241115,13.74,214000,-34.63,20240102,123000,13.74,20241115,216000,-35.23,20231227,123000,13.74,20241115,0.83,N,307950,500,137 억,,442426,N,N,154,N,00,N +20241129,091248,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,142200,800,2,0.57,567894100,3994,7.88,142300,143000,141100,183800,99000,141400,142186.81,1.61,0,702,147933,144666,142433,139166,136933,143550,138050,137,42400,500,101800,100,1,27423982,38997,28.30,2.47,12,0.01,5024.00,57615.00,216000,20231227,-34.17,123000,20241115,15.61,214000,-33.55,20240102,123000,15.61,20241115,216000,-34.17,20231227,123000,15.61,20241115,0.83,N,307950,500,137 억,,442426,N,N,154,N,00,N 20241128,161230,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141400,-4300,5,-2.95,7127825100,50113,56.37,145700,145700,140200,189400,102000,145700,142235.52,1.65,0,-11936,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,38778,28.14,2.45,12,0.18,5024.00,57615.00,216000,20231227,-34.54,123000,20241115,14.96,214000,-33.93,20240102,123000,14.96,20241115,216000,-34.54,20231227,123000,14.96,20241115,0.82,N,307950,500,137 억,,451959,N,N,154,N,00,N 20241128,151255,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141400,-4300,5,-2.95,6807341600,47846,53.82,145700,145700,140200,189400,102000,145700,142276.01,1.65,0,-12392,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,38778,28.14,2.45,12,0.17,5024.00,57615.00,216000,20231227,-34.54,123000,20241115,14.96,214000,-33.93,20240102,123000,14.96,20241115,216000,-34.54,20231227,123000,14.96,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N 20241128,141251,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140500,-5200,5,-3.57,5632427500,39485,44.42,145700,145700,140400,189400,102000,145700,142647.19,1.65,0,-10856,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,38531,27.97,2.44,12,0.14,5024.00,57615.00,216000,20231227,-34.95,123000,20241115,14.23,214000,-34.35,20240102,123000,14.23,20241115,216000,-34.95,20231227,123000,14.23,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N diff --git a/308080/price/prices-20241101.csv b/308080/price/prices-20241101.csv index 8c7aaa27f469..b21542ae2562 100644 --- a/308080/price/prices-20241101.csv +++ b/308080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161233,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2600,-110,5,-4.06,128057710,49206,222.80,2715,2725,2550,3520,1900,2710,2602.48,1.14,0,-4552,2780,2745,2695,2660,2610,2762,2677,96,810,500,1890,5,1,19263740,501,-2.77,0.70,12,0.26,-937.00,3730.00,6190,20240102,-58.00,2550,20241129,1.96,6190,-58.00,20240102,2550,1.96,20241129,6190,-58.00,20240102,2550,1.96,20241129,0.60,N,308080,500,96 억,,219190,N,N,0,N,00,N +20241129,151250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-95,5,-3.51,114016785,43751,198.10,2715,2725,2580,3520,1900,2710,2606.04,1.14,0,-3840,2780,2745,2695,2660,2610,2762,2677,96,810,500,1890,5,1,19263740,504,-2.79,0.70,12,0.23,-937.00,3730.00,6190,20240102,-57.75,2560,20241125,2.15,6190,-57.75,20240102,2560,2.15,20241125,6190,-57.75,20240102,2560,2.15,20241125,0.60,N,308080,500,96 억,,219190,N,N,0,N,00,N +20241129,141252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,-100,5,-3.69,86374465,33089,149.83,2715,2725,2585,3520,1900,2710,2610.37,1.14,0,-3187,2780,2745,2695,2660,2610,2762,2677,96,810,500,1890,5,1,19263740,503,-2.79,0.70,12,0.17,-937.00,3730.00,6190,20240102,-57.84,2560,20241125,1.95,6190,-57.84,20240102,2560,1.95,20241125,6190,-57.84,20240102,2560,1.95,20241125,0.60,N,308080,500,96 억,,219190,N,N,0,N,00,N +20241129,131246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-95,5,-3.51,81464960,31203,141.29,2715,2725,2585,3520,1900,2710,2610.81,1.14,0,-3153,2780,2745,2695,2660,2610,2762,2677,96,810,500,1890,5,1,19263740,504,-2.79,0.70,12,0.16,-937.00,3730.00,6190,20240102,-57.75,2560,20241125,2.15,6190,-57.75,20240102,2560,2.15,20241125,6190,-57.75,20240102,2560,2.15,20241125,0.60,N,308080,500,96 억,,219190,N,N,0,N,00,N +20241129,121249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-110,5,-4.06,74165275,28410,128.64,2715,2725,2585,3520,1900,2710,2610.53,1.14,0,-2575,2780,2745,2695,2660,2610,2762,2677,96,810,500,1890,5,1,19263740,501,-2.77,0.70,12,0.15,-937.00,3730.00,6190,20240102,-58.00,2560,20241125,1.56,6190,-58.00,20240102,2560,1.56,20241125,6190,-58.00,20240102,2560,1.56,20241125,0.60,N,308080,500,96 억,,219190,N,N,0,N,00,N +20241129,111252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-110,5,-4.06,53367145,20408,92.41,2715,2725,2585,3520,1900,2710,2615.01,1.14,0,-1824,2780,2745,2695,2660,2610,2762,2677,96,810,500,1890,5,1,19263740,501,-2.77,0.70,12,0.11,-937.00,3730.00,6190,20240102,-58.00,2560,20241125,1.56,6190,-58.00,20240102,2560,1.56,20241125,6190,-58.00,20240102,2560,1.56,20241125,0.60,N,308080,500,96 억,,219190,N,N,0,N,00,N +20241129,101243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-110,5,-4.06,26211925,9954,45.07,2715,2725,2595,3520,1900,2710,2633.31,1.14,0,-1688,2780,2745,2695,2660,2610,2762,2677,96,810,500,1890,5,1,19263740,501,-2.77,0.70,12,0.05,-937.00,3730.00,6190,20240102,-58.00,2560,20241125,1.56,6190,-58.00,20240102,2560,1.56,20241125,6190,-58.00,20240102,2560,1.56,20241125,0.60,N,308080,500,96 억,,219190,N,N,0,N,00,N +20241129,091248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-35,5,-1.29,5188220,1914,8.67,2715,2725,2675,3520,1900,2710,2710.67,1.14,0,-1791,2780,2745,2695,2660,2610,2762,2677,96,810,500,1890,5,1,19263740,515,-2.85,0.72,12,0.01,-937.00,3730.00,6190,20240102,-56.79,2560,20241125,4.49,6190,-56.79,20240102,2560,4.49,20241125,6190,-56.79,20240102,2560,4.49,20241125,0.60,N,308080,500,96 억,,219190,N,N,0,N,00,N 20241128,161230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,80,2,3.04,59195850,22035,86.19,2645,2730,2645,3415,1845,2630,2686.44,1.12,0,3287,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,522,-2.89,0.73,12,0.11,-937.00,3730.00,6190,20240102,-56.22,2560,20241125,5.86,6190,-56.22,20240102,2560,5.86,20241125,6190,-56.22,20240102,2560,5.86,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N 20241128,151255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,60,2,2.28,58337320,21718,84.95,2645,2730,2645,3415,1845,2630,2686.13,1.12,0,3365,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,518,-2.87,0.72,12,0.11,-937.00,3730.00,6190,20240102,-56.54,2560,20241125,5.08,6190,-56.54,20240102,2560,5.08,20241125,6190,-56.54,20240102,2560,5.08,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N 20241128,141252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,65,2,2.47,51030655,18997,74.30,2645,2730,2645,3415,1845,2630,2686.25,1.12,0,2467,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,519,-2.88,0.72,12,0.10,-937.00,3730.00,6190,20240102,-56.46,2560,20241125,5.27,6190,-56.46,20240102,2560,5.27,20241125,6190,-56.46,20240102,2560,5.27,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N diff --git a/308100/price/prices-20241101.csv b/308100/price/prices-20241101.csv index e74f60fb4617..79e025e044ae 100644 --- a/308100/price/prices-20241101.csv +++ b/308100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-70,5,-2.60,37087450,13875,52.63,2815,2815,2605,3500,1890,2695,2672.98,0.31,0,-1131,2885,2790,2705,2610,2525,2837,2657,33,805,500,1830,5,1,6624733,174,-3.86,0.30,12,0.21,-680.00,8894.00,5300,20231128,-50.47,2315,20241118,13.39,4950,-46.97,20240102,2315,13.39,20241118,5210,-49.62,20231129,2315,13.39,20241118,0.12,N,308100,500,33 억,,20538,N,N,0,N,00,N +20241129,151250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-70,5,-2.60,34339865,12823,48.64,2815,2815,2605,3500,1890,2695,2677.99,0.31,0,-967,2885,2790,2705,2610,2525,2837,2657,33,805,500,1830,5,1,6624733,174,-3.86,0.30,12,0.19,-680.00,8894.00,5300,20231128,-50.47,2315,20241118,13.39,4950,-46.97,20240102,2315,13.39,20241118,5210,-49.62,20231129,2315,13.39,20241118,0.12,N,308100,500,33 억,,20538,N,N,0,N,00,N +20241129,141252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-50,5,-1.86,31563170,11767,44.63,2815,2815,2605,3500,1890,2695,2682.35,0.31,0,-967,2885,2790,2705,2610,2525,2837,2657,33,805,500,1830,5,1,6624733,175,-3.89,0.30,12,0.18,-680.00,8894.00,5300,20231128,-50.09,2315,20241118,14.25,4950,-46.57,20240102,2315,14.25,20241118,5210,-49.23,20231129,2315,14.25,20241118,0.12,N,308100,500,33 억,,20538,N,N,0,N,00,N +20241129,131246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-45,5,-1.67,23741905,8810,33.42,2815,2815,2605,3500,1890,2695,2694.88,0.31,0,-917,2885,2790,2705,2610,2525,2837,2657,33,805,500,1830,5,1,6624733,176,-3.90,0.30,12,0.13,-680.00,8894.00,5300,20231128,-50.00,2315,20241118,14.47,4950,-46.46,20240102,2315,14.47,20241118,5210,-49.14,20231129,2315,14.47,20241118,0.12,N,308100,500,33 억,,20538,N,N,0,N,00,N +20241129,121250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-45,5,-1.67,22227995,8243,31.26,2815,2815,2605,3500,1890,2695,2696.59,0.31,0,-555,2885,2790,2705,2610,2525,2837,2657,33,805,500,1830,5,1,6624733,176,-3.90,0.30,12,0.12,-680.00,8894.00,5300,20231128,-50.00,2315,20241118,14.47,4950,-46.46,20240102,2315,14.47,20241118,5210,-49.14,20231129,2315,14.47,20241118,0.12,N,308100,500,33 억,,20538,N,N,0,N,00,N +20241129,111252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-20,5,-0.74,20987995,7777,29.50,2815,2815,2605,3500,1890,2695,2698.73,0.31,0,-674,2885,2790,2705,2610,2525,2837,2657,33,805,500,1830,5,1,6624733,177,-3.93,0.30,12,0.12,-680.00,8894.00,5300,20231128,-49.53,2315,20241118,15.55,4950,-45.96,20240102,2315,15.55,20241118,5210,-48.66,20231129,2315,15.55,20241118,0.12,N,308100,500,33 억,,20538,N,N,0,N,00,N +20241129,101244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,5,2,0.19,15179120,5593,21.21,2815,2815,2690,3500,1890,2695,2713.95,0.31,0,-762,2885,2790,2705,2610,2525,2837,2657,33,805,500,1830,5,1,6624733,179,-3.97,0.30,12,0.08,-680.00,8894.00,5300,20231128,-49.06,2315,20241118,16.63,4950,-45.45,20240102,2315,16.63,20241118,5210,-48.18,20231129,2315,16.63,20241118,0.12,N,308100,500,33 억,,20538,N,N,0,N,00,N +20241129,091248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,20,2,0.74,2525775,899,3.41,2815,2815,2715,3500,1890,2695,2809.54,0.31,0,-3,2885,2790,2705,2610,2525,2837,2657,33,805,500,1830,5,1,6624733,180,-3.99,0.31,12,0.01,-680.00,8894.00,5300,20231128,-48.77,2315,20241118,17.28,4950,-45.15,20240102,2315,17.28,20241118,5210,-47.89,20231129,2315,17.28,20241118,0.12,N,308100,500,33 억,,20538,N,N,0,N,00,N 20241128,161230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,75,2,2.86,71187045,26365,36.55,2620,2800,2620,3405,1835,2620,2700.06,0.37,0,-4194,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,179,-3.96,0.30,12,0.40,-680.00,8894.00,5300,20231128,-49.15,2315,20241118,16.41,4950,-45.56,20240102,2315,16.41,20241118,5300,-49.15,20231128,2315,16.41,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N 20241128,151255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,110,2,4.20,69717690,25820,35.80,2620,2800,2620,3405,1835,2620,2700.14,0.37,0,-4231,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,181,-4.01,0.31,12,0.39,-680.00,8894.00,5300,20231128,-48.49,2315,20241118,17.93,4950,-44.85,20240102,2315,17.93,20241118,5300,-48.49,20231128,2315,17.93,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N 20241128,141252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,65,2,2.48,63705610,23596,32.71,2620,2800,2620,3405,1835,2620,2699.85,0.37,0,-4300,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,178,-3.95,0.30,12,0.36,-680.00,8894.00,5300,20231128,-49.34,2315,20241118,15.98,4950,-45.76,20240102,2315,15.98,20241118,5300,-49.34,20231128,2315,15.98,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N diff --git a/308170/price/prices-20241101.csv b/308170/price/prices-20241101.csv index b71a3ae359db..855b7a005057 100644 --- a/308170/price/prices-20241101.csv +++ b/308170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5100,50,2,0.99,43809390,8757,66.65,4920,5160,4920,6560,3540,5050,5002.75,0.13,0,-1559,5276,5162,4986,4872,4696,5220,4930,43,1510,500,3430,10,1,8610000,439,-2.60,0.52,12,0.10,-1964.00,9884.00,15500,20231214,-67.10,4570,20241118,11.60,12450,-59.04,20240115,4570,11.60,20241118,15500,-67.10,20231214,4570,11.60,20241118,0.49,N,308170,500,43 억,,11552,N,N,0,N,00,N +20241129,151251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,60,2,1.19,42390620,8479,64.53,4920,5160,4920,6560,3540,5050,4999.48,0.13,0,-1438,5276,5162,4986,4872,4696,5220,4930,43,1510,500,3430,10,1,8610000,440,-2.60,0.52,12,0.10,-1964.00,9884.00,15500,20231214,-67.03,4570,20241118,11.82,12450,-58.96,20240115,4570,11.82,20241118,15500,-67.03,20231214,4570,11.82,20241118,0.49,N,308170,500,43 억,,11552,N,N,0,N,00,N +20241129,141253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5080,30,2,0.59,35390160,7101,54.05,4920,5080,4920,6560,3540,5050,4983.83,0.13,0,-1115,5276,5162,4986,4872,4696,5220,4930,43,1510,500,3430,10,1,8610000,437,-2.59,0.51,12,0.08,-1964.00,9884.00,15500,20231214,-67.23,4570,20241118,11.16,12450,-59.20,20240115,4570,11.16,20241118,15500,-67.23,20231214,4570,11.16,20241118,0.49,N,308170,500,43 억,,11552,N,N,0,N,00,N +20241129,131247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4995,-55,5,-1.09,18009845,3624,27.58,4920,5010,4920,6560,3540,5050,4969.60,0.13,0,-527,5276,5162,4986,4872,4696,5220,4930,43,1510,500,3430,5,1,8610000,430,-2.54,0.51,12,0.04,-1964.00,9884.00,15500,20231214,-67.77,4570,20241118,9.30,12450,-59.88,20240115,4570,9.30,20241118,15500,-67.77,20231214,4570,9.30,20241118,0.49,N,308170,500,43 억,,11552,N,N,0,N,00,N +20241129,121250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4980,-70,5,-1.39,15638695,3149,23.97,4920,5010,4920,6560,3540,5050,4966.24,0.13,0,-339,5276,5162,4986,4872,4696,5220,4930,43,1510,500,3430,5,1,8610000,429,-2.54,0.50,12,0.04,-1964.00,9884.00,15500,20231214,-67.87,4570,20241118,8.97,12450,-60.00,20240115,4570,8.97,20241118,15500,-67.87,20231214,4570,8.97,20241118,0.49,N,308170,500,43 억,,11552,N,N,0,N,00,N +20241129,111252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4945,-105,5,-2.08,13697915,2757,20.98,4920,4975,4920,6560,3540,5050,4968.41,0.13,0,-197,5276,5162,4986,4872,4696,5220,4930,43,1510,500,3430,5,1,8610000,426,-2.52,0.50,12,0.03,-1964.00,9884.00,15500,20231214,-68.10,4570,20241118,8.21,12450,-60.28,20240115,4570,8.21,20241118,15500,-68.10,20231214,4570,8.21,20241118,0.49,N,308170,500,43 억,,11552,N,N,0,N,00,N +20241129,101244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4970,-80,5,-1.58,12107060,2436,18.54,4920,4975,4920,6560,3540,5050,4970.06,0.13,0,-61,5276,5162,4986,4872,4696,5220,4930,43,1510,500,3430,5,1,8610000,428,-2.53,0.50,12,0.03,-1964.00,9884.00,15500,20231214,-67.94,4570,20241118,8.75,12450,-60.08,20240115,4570,8.75,20241118,15500,-67.94,20231214,4570,8.75,20241118,0.49,N,308170,500,43 억,,11552,N,N,0,N,00,N +20241129,091249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4970,-80,5,-1.58,1496195,303,2.31,4920,4975,4920,6560,3540,5050,4937.94,0.13,0,60,5276,5162,4986,4872,4696,5220,4930,43,1510,500,3430,5,1,8610000,428,-2.53,0.50,12,0.00,-1964.00,9884.00,15500,20231214,-67.94,4570,20241118,8.75,12450,-60.08,20240115,4570,8.75,20241118,15500,-67.94,20231214,4570,8.75,20241118,0.49,N,308170,500,43 억,,11552,N,N,0,N,00,N 20241128,161231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5050,10,2,0.20,65137425,13138,52.81,5040,5100,4810,6550,3530,5040,4957.91,0.14,0,-3570,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,10,1,8610000,435,-2.57,0.51,12,0.15,-1964.00,9884.00,15500,20231214,-67.42,4570,20241118,10.50,12450,-59.44,20240115,4570,10.50,20241118,15500,-67.42,20231214,4570,10.50,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N 20241128,151255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5060,20,2,0.40,62715365,12659,50.88,5040,5100,4810,6550,3530,5040,4954.21,0.14,0,-3538,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,10,1,8610000,436,-2.58,0.51,12,0.15,-1964.00,9884.00,15500,20231214,-67.35,4570,20241118,10.72,12450,-59.36,20240115,4570,10.72,20241118,15500,-67.35,20231214,4570,10.72,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N 20241128,141252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4875,-165,5,-3.27,42970940,8698,34.96,5040,5100,4810,6550,3530,5040,4940.32,0.14,0,-2369,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,5,1,8610000,420,-2.48,0.49,12,0.10,-1964.00,9884.00,15500,20231214,-68.55,4570,20241118,6.67,12450,-60.84,20240115,4570,6.67,20241118,15500,-68.55,20231214,4570,6.67,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N diff --git a/308430/price/prices-20241101.csv b/308430/price/prices-20241101.csv index 1eaf0dddc028..8d0270e67edf 100644 --- a/308430/price/prices-20241101.csv +++ b/308430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12390,-980,5,-7.33,47715618370,3449622,89.41,13900,14900,12230,17380,9360,13370,13833.81,0.19,0,-40765,15710,14540,12790,11620,9870,15125,12205,64,4010,500,9350,10,1,12764009,1581,-33.85,17.80,12,27.03,-366.00,696.00,29450,20241018,-57.93,9930,20241118,24.77,29450,-57.93,20241018,9930,24.77,20241118,29450,-57.93,20241018,9930,24.77,20241118,0.45,N,308430,500,63 억,,24762,N,N,0,N,00,N +20241129,151251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12410,-960,5,-7.18,46890930450,3382980,87.68,13900,14900,12230,17380,9360,13370,13860.88,0.19,0,-36177,15710,14540,12790,11620,9870,15125,12205,64,4010,500,9350,10,1,12764009,1584,-33.91,17.83,12,26.50,-366.00,696.00,29450,20241018,-57.86,9930,20241118,24.97,29450,-57.86,20241018,9930,24.97,20241118,29450,-57.86,20241018,9930,24.97,20241118,0.45,N,308430,500,63 억,,24762,N,N,0,N,00,N +20241129,141253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12530,-840,5,-6.28,44931142830,3225664,83.60,13900,14900,12230,17380,9360,13370,13929.33,0.19,0,-22580,15710,14540,12790,11620,9870,15125,12205,64,4010,500,9350,10,1,12764009,1599,-34.23,18.00,12,25.27,-366.00,696.00,29450,20241018,-57.45,9930,20241118,26.18,29450,-57.45,20241018,9930,26.18,20241118,29450,-57.45,20241018,9930,26.18,20241118,0.45,N,308430,500,63 억,,24762,N,N,0,N,00,N +20241129,131247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12450,-920,5,-6.88,40662544760,2883067,74.72,13900,14900,12370,17380,9360,13370,14104.00,0.19,0,-39814,15710,14540,12790,11620,9870,15125,12205,64,4010,500,9350,10,1,12764009,1589,-34.02,17.89,12,22.59,-366.00,696.00,29450,20241018,-57.72,9930,20241118,25.38,29450,-57.72,20241018,9930,25.38,20241118,29450,-57.72,20241018,9930,25.38,20241118,0.45,N,308430,500,63 억,,24762,N,N,0,N,00,N +20241129,121250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13430,60,2,0.45,36160729340,2531368,65.61,13900,14900,13410,17380,9360,13370,14285.17,0.19,0,-47806,15710,14540,12790,11620,9870,15125,12205,64,4010,500,9350,10,1,12764009,1714,-36.69,19.30,12,19.83,-366.00,696.00,29450,20241018,-54.40,9930,20241118,35.25,29450,-54.40,20241018,9930,35.25,20241118,29450,-54.40,20241018,9930,35.25,20241118,0.45,N,308430,500,63 억,,24762,N,N,0,N,00,N +20241129,111253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13920,550,2,4.11,33347296290,2325218,60.26,13900,14900,13510,17380,9360,13370,14341.71,0.19,0,-44016,15710,14540,12790,11620,9870,15125,12205,64,4010,500,9350,10,1,12764009,1777,-38.03,20.00,12,18.22,-366.00,696.00,29450,20241018,-52.73,9930,20241118,40.18,29450,-52.73,20241018,9930,40.18,20241118,29450,-52.73,20241018,9930,40.18,20241118,0.45,N,308430,500,63 억,,24762,N,N,0,N,00,N +20241129,101244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13560,190,2,1.42,28642008300,1986539,51.49,13900,14900,13510,17380,9360,13370,14418.22,0.19,0,-32663,15710,14540,12790,11620,9870,15125,12205,64,4010,500,9350,10,1,12764009,1731,-37.05,19.48,12,15.56,-366.00,696.00,29450,20241018,-53.96,9930,20241118,36.56,29450,-53.96,20241018,9930,36.56,20241118,29450,-53.96,20241018,9930,36.56,20241118,0.45,N,308430,500,63 억,,24762,N,N,0,N,00,N +20241129,091249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14680,1310,2,9.80,14369590190,992627,25.73,13900,14900,13810,17380,9360,13370,14476.69,0.19,0,-6457,15710,14540,12790,11620,9870,15125,12205,64,4010,500,9350,10,1,12764009,1874,-40.11,21.09,12,7.78,-366.00,696.00,29450,20241018,-50.15,9930,20241118,47.83,29450,-50.15,20241018,9930,47.83,20241118,29450,-50.15,20241018,9930,47.83,20241118,0.45,N,308430,500,63 억,,24762,N,N,0,N,00,N 20241128,161231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13370,2400,2,21.88,49076755130,3836502,1077.96,11050,13960,11040,14260,7680,10970,12791.53,0.66,0,-14590,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1707,-36.53,19.21,12,30.06,-366.00,696.00,29450,20241018,-54.60,9930,20241118,34.64,29450,-54.60,20241018,9930,34.64,20241118,29450,-54.60,20241018,9930,34.64,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N 20241128,151256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13400,2430,2,22.15,47523029840,3719301,1045.03,11050,13960,11040,14260,7680,10970,12777.44,0.66,0,-24098,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1710,-36.61,19.25,12,29.14,-366.00,696.00,29450,20241018,-54.50,9930,20241118,34.94,29450,-54.50,20241018,9930,34.94,20241118,29450,-54.50,20241018,9930,34.94,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N 20241128,141253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,2280,2,20.78,34918021120,2793333,784.86,11050,13440,11040,14260,7680,10970,12500.53,0.66,0,-38518,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1691,-36.20,19.04,12,21.88,-366.00,696.00,29450,20241018,-55.01,9930,20241118,33.43,29450,-55.01,20241018,9930,33.43,20241118,29450,-55.01,20241018,9930,33.43,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N diff --git a/308700/price/prices-20241101.csv b/308700/price/prices-20241101.csv index 0c7afed038a1..b989db908515 100644 --- a/308700/price/prices-20241101.csv +++ b/308700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161235,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241129,151251,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241129,141253,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241129,131247,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241129,121251,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241129,111253,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241129,101245,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241129,091249,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241128,161231,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241128,151256,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241128,141253,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20241101.csv b/309930/price/prices-20241101.csv index 7e6fbbe0d371..813b9f4e5576 100644 --- a/309930/price/prices-20241101.csv +++ b/309930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161235,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,35,2,1.30,437177255,163378,120.86,2675,2755,2630,3500,1890,2695,2675.86,0.64,0,-22455,2805,2750,2670,2615,2535,2777,2642,21,805,100,1830,5,1,21290990,581,23.53,1.89,12,0.77,116.00,1441.00,5410,20231213,-49.54,1888,20241029,44.60,4695,-41.85,20240103,1888,44.60,20241029,5410,-49.54,20231213,1888,44.60,20241029,2.72,N,309930,100,21 억,,136276,N,N,0,N,00,N +20241129,151252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-10,5,-0.37,360293385,135013,99.87,2675,2700,2630,3500,1890,2695,2668.58,0.64,0,-22106,2805,2750,2670,2615,2535,2777,2642,21,805,100,1830,5,1,21290990,572,23.15,1.86,12,0.63,116.00,1441.00,5410,20231213,-50.37,1888,20241029,42.21,4695,-42.81,20240103,1888,42.21,20241029,5410,-50.37,20231213,1888,42.21,20241029,2.72,N,309930,100,21 억,,136276,N,N,0,N,00,N +20241129,141254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-40,5,-1.48,207667775,78018,57.71,2675,2700,2630,3500,1890,2695,2661.79,0.64,0,-3332,2805,2750,2670,2615,2535,2777,2642,21,805,100,1830,5,1,21290990,565,22.89,1.84,12,0.37,116.00,1441.00,5410,20231213,-50.92,1888,20241029,40.62,4695,-43.45,20240103,1888,40.62,20241029,5410,-50.92,20231213,1888,40.62,20241029,2.72,N,309930,100,21 억,,136276,N,N,0,N,00,N +20241129,131247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-5,5,-0.19,160910955,60406,44.68,2675,2700,2630,3500,1890,2695,2663.82,0.64,0,315,2805,2750,2670,2615,2535,2777,2642,21,805,100,1830,5,1,21290990,573,23.19,1.87,12,0.28,116.00,1441.00,5410,20231213,-50.28,1888,20241029,42.48,4695,-42.71,20240103,1888,42.48,20241029,5410,-50.28,20231213,1888,42.48,20241029,2.72,N,309930,100,21 억,,136276,N,N,0,N,00,N +20241129,121251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-30,5,-1.11,155346645,58333,43.15,2675,2700,2630,3500,1890,2695,2663.10,0.64,0,1044,2805,2750,2670,2615,2535,2777,2642,21,805,100,1830,5,1,21290990,567,22.97,1.85,12,0.27,116.00,1441.00,5410,20231213,-50.74,1888,20241029,41.15,4695,-43.24,20240103,1888,41.15,20241029,5410,-50.74,20231213,1888,41.15,20241029,2.72,N,309930,100,21 억,,136276,N,N,0,N,00,N +20241129,111253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-25,5,-0.93,113444965,42760,31.63,2675,2700,2630,3500,1890,2695,2653.06,0.64,0,-1830,2805,2750,2670,2615,2535,2777,2642,21,805,100,1830,5,1,21290990,568,23.02,1.85,12,0.20,116.00,1441.00,5410,20231213,-50.65,1888,20241029,41.42,4695,-43.13,20240103,1888,41.42,20241029,5410,-50.65,20231213,1888,41.42,20241029,2.72,N,309930,100,21 억,,136276,N,N,0,N,00,N +20241129,101245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-45,5,-1.67,108809165,41018,30.34,2675,2700,2630,3500,1890,2695,2652.72,0.64,0,-1271,2805,2750,2670,2615,2535,2777,2642,21,805,100,1830,5,1,21290990,564,22.84,1.84,12,0.19,116.00,1441.00,5410,20231213,-51.02,1888,20241029,40.36,4695,-43.56,20240103,1888,40.36,20241029,5410,-51.02,20231213,1888,40.36,20241029,2.72,N,309930,100,21 억,,136276,N,N,0,N,00,N +20241129,091250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,5,2,0.19,947650,354,0.26,2675,2700,2675,3500,1890,2695,2676.98,0.64,0,-36,2805,2750,2670,2615,2535,2777,2642,21,805,100,1830,5,1,21290990,575,23.28,1.87,12,0.00,116.00,1441.00,5410,20231213,-50.09,1888,20241029,43.01,4695,-42.49,20240103,1888,43.01,20241029,5410,-50.09,20231213,1888,43.01,20241029,2.72,N,309930,100,21 억,,136276,N,N,0,N,00,N 20241128,161232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,45,2,1.70,361227665,135174,48.27,2680,2725,2590,3445,1855,2650,2672.33,0.72,0,-17881,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,574,23.23,1.87,12,0.63,116.00,1441.00,5410,20231213,-50.18,1888,20241029,42.74,4695,-42.60,20240103,1888,42.74,20241029,5410,-50.18,20231213,1888,42.74,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N 20241128,151256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,25,2,0.94,298193400,111646,39.87,2680,2725,2590,3445,1855,2650,2670.90,0.72,0,-17924,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,570,23.06,1.86,12,0.52,116.00,1441.00,5410,20231213,-50.55,1888,20241029,41.68,4695,-43.02,20240103,1888,41.68,20241029,5410,-50.55,20231213,1888,41.68,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N 20241128,141253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,45,2,1.70,195183270,72944,26.05,2680,2725,2590,3445,1855,2650,2675.82,0.72,0,-16380,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,574,23.23,1.87,12,0.34,116.00,1441.00,5410,20231213,-50.18,1888,20241029,42.74,4695,-42.60,20240103,1888,42.74,20241029,5410,-50.18,20231213,1888,42.74,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N diff --git a/309960/price/prices-20241101.csv b/309960/price/prices-20241101.csv index 188e2e63e173..3cd0b32b65bd 100644 --- a/309960/price/prices-20241101.csv +++ b/309960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,-50,5,-1.33,180658790,48732,104.84,3770,3780,3675,4900,2640,3770,3707.19,0.31,0,-788,3830,3800,3765,3735,3700,3782,3717,232,1130,1000,2260,5,1,23217239,864,13.10,0.74,12,0.21,284.00,5014.00,7930,20240510,-53.09,3600,20241115,3.33,7930,-53.09,20240510,3600,3.33,20241115,7930,-53.09,20240510,3600,3.33,20241115,1.63,N,309960,1000,232 억,,73054,N,N,0,N,00,N +20241129,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,-55,5,-1.46,175049030,47224,101.59,3770,3780,3675,4900,2640,3770,3706.78,0.31,0,468,3830,3800,3765,3735,3700,3782,3717,232,1130,1000,2260,5,1,23217239,863,13.08,0.74,12,0.20,284.00,5014.00,7930,20240510,-53.15,3600,20241115,3.19,7930,-53.15,20240510,3600,3.19,20241115,7930,-53.15,20240510,3600,3.19,20241115,1.63,N,309960,1000,232 억,,73054,N,N,0,N,00,N +20241129,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,-10,5,-0.27,36573165,9803,21.09,3770,3780,3700,4900,2640,3770,3730.81,0.31,0,-1223,3830,3800,3765,3735,3700,3782,3717,232,1130,1000,2260,5,1,23217239,873,13.24,0.75,12,0.04,284.00,5014.00,7930,20240510,-52.59,3600,20241115,4.44,7930,-52.59,20240510,3600,4.44,20241115,7930,-52.59,20240510,3600,4.44,20241115,1.63,N,309960,1000,232 억,,73054,N,N,0,N,00,N +20241129,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,-35,5,-0.93,24427050,6552,14.10,3770,3780,3700,4900,2640,3770,3728.18,0.31,0,-1162,3830,3800,3765,3735,3700,3782,3717,232,1130,1000,2260,5,1,23217239,867,13.15,0.74,12,0.03,284.00,5014.00,7930,20240510,-52.90,3600,20241115,3.75,7930,-52.90,20240510,3600,3.75,20241115,7930,-52.90,20240510,3600,3.75,20241115,1.63,N,309960,1000,232 억,,73054,N,N,0,N,00,N +20241129,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,-35,5,-0.93,16831300,4509,9.70,3770,3780,3705,4900,2640,3770,3732.82,0.31,0,-1138,3830,3800,3765,3735,3700,3782,3717,232,1130,1000,2260,5,1,23217239,867,13.15,0.74,12,0.02,284.00,5014.00,7930,20240510,-52.90,3600,20241115,3.75,7930,-52.90,20240510,3600,3.75,20241115,7930,-52.90,20240510,3600,3.75,20241115,1.63,N,309960,1000,232 억,,73054,N,N,0,N,00,N +20241129,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-25,5,-0.66,15408575,4126,8.88,3770,3780,3705,4900,2640,3770,3734.51,0.31,0,-1056,3830,3800,3765,3735,3700,3782,3717,232,1130,1000,2260,5,1,23217239,869,13.19,0.75,12,0.02,284.00,5014.00,7930,20240510,-52.77,3600,20241115,4.03,7930,-52.77,20240510,3600,4.03,20241115,7930,-52.77,20240510,3600,4.03,20241115,1.63,N,309960,1000,232 억,,73054,N,N,0,N,00,N +20241129,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,-30,5,-0.80,14757780,3952,8.50,3770,3780,3705,4900,2640,3770,3734.26,0.31,0,-935,3830,3800,3765,3735,3700,3782,3717,232,1130,1000,2260,5,1,23217239,868,13.17,0.75,12,0.02,284.00,5014.00,7930,20240510,-52.84,3600,20241115,3.89,7930,-52.84,20240510,3600,3.89,20241115,7930,-52.84,20240510,3600,3.89,20241115,1.63,N,309960,1000,232 억,,73054,N,N,0,N,00,N +20241129,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,-40,5,-1.06,6599655,1760,3.79,3770,3780,3730,4900,2640,3770,3749.80,0.31,0,-310,3830,3800,3765,3735,3700,3782,3717,232,1130,1000,2260,5,1,23217239,866,13.13,0.74,12,0.01,284.00,5014.00,7930,20240510,-52.96,3600,20241115,3.61,7930,-52.96,20240510,3600,3.61,20241115,7930,-52.96,20240510,3600,3.61,20241115,1.63,N,309960,1000,232 억,,73054,N,N,0,N,00,N 20241128,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,0,3,0.00,173684005,46479,178.77,3785,3795,3730,4900,2640,3770,3736.83,0.32,0,-1884,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,875,13.27,0.75,12,0.20,284.00,5014.00,7930,20240510,-52.46,3600,20241115,4.72,7930,-52.46,20240510,3600,4.72,20241115,7930,-52.46,20240510,3600,4.72,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N 20241128,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,0,3,0.00,168116595,44991,173.05,3785,3795,3730,4900,2640,3770,3736.67,0.32,0,-1590,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,875,13.27,0.75,12,0.19,284.00,5014.00,7930,20240510,-52.46,3600,20241115,4.72,7930,-52.46,20240510,3600,4.72,20241115,7930,-52.46,20240510,3600,4.72,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N 20241128,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,-15,5,-0.40,154499920,41351,159.05,3785,3795,3730,4900,2640,3770,3736.30,0.32,0,-1678,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,872,13.22,0.75,12,0.18,284.00,5014.00,7930,20240510,-52.65,3600,20241115,4.31,7930,-52.65,20240510,3600,4.31,20241115,7930,-52.65,20240510,3600,4.31,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N diff --git a/310200/price/prices-20241101.csv b/310200/price/prices-20241101.csv index 6fdc197e5249..ac1be7bc5fa9 100644 --- a/310200/price/prices-20241101.csv +++ b/310200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161236,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2660,35,2,1.33,418714090,161215,198.11,2660,2665,2565,3410,1840,2625,2597.20,1.78,0,-24305,2725,2675,2640,2590,2555,2657,2572,46,785,100,1890,5,1,45520979,1211,13.50,1.27,12,0.35,197.00,2099.00,4185,20240311,-36.44,2485,20240805,7.04,4185,-36.44,20240311,2485,7.04,20240805,4185,-36.44,20240311,2485,7.04,20240805,4.00,N,310200,100,45 억,,810463,N,N,1835,N,00,N +20241129,151252,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2605,-20,5,-0.76,327274715,126589,155.56,2660,2660,2565,3410,1840,2625,2585.33,1.78,0,-14665,2725,2675,2640,2590,2555,2657,2572,46,785,100,1890,5,1,45520979,1186,13.22,1.24,12,0.28,197.00,2099.00,4185,20240311,-37.75,2485,20240805,4.83,4185,-37.75,20240311,2485,4.83,20240805,4185,-37.75,20240311,2485,4.83,20240805,4.00,N,310200,100,45 억,,810463,N,N,10437,N,00,N +20241129,141254,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2585,-40,5,-1.52,131494790,50700,62.30,2660,2660,2580,3410,1840,2625,2593.59,1.78,0,-15343,2725,2675,2640,2590,2555,2657,2572,46,785,100,1890,5,1,45520979,1177,13.12,1.23,12,0.11,197.00,2099.00,4185,20240311,-38.23,2485,20240805,4.02,4185,-38.23,20240311,2485,4.02,20240805,4185,-38.23,20240311,2485,4.02,20240805,4.00,N,310200,100,45 억,,810463,N,N,10437,N,00,N +20241129,131248,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2610,-15,5,-0.57,110179005,42466,52.18,2660,2660,2580,3410,1840,2625,2594.52,1.78,0,-15201,2725,2675,2640,2590,2555,2657,2572,46,785,100,1890,5,1,45520979,1188,13.25,1.24,12,0.09,197.00,2099.00,4185,20240311,-37.63,2485,20240805,5.03,4185,-37.63,20240311,2485,5.03,20240805,4185,-37.63,20240311,2485,5.03,20240805,4.00,N,310200,100,45 억,,810463,N,N,10437,N,00,N +20241129,121252,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2600,-25,5,-0.95,97844065,37713,46.34,2660,2660,2580,3410,1840,2625,2594.44,1.78,0,-15139,2725,2675,2640,2590,2555,2657,2572,46,785,100,1890,5,1,45520979,1184,13.20,1.24,12,0.08,197.00,2099.00,4185,20240311,-37.87,2485,20240805,4.63,4185,-37.87,20240311,2485,4.63,20240805,4185,-37.87,20240311,2485,4.63,20240805,4.00,N,310200,100,45 억,,810463,N,N,10437,N,00,N +20241129,111254,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2600,-25,5,-0.95,66447930,25594,31.45,2660,2660,2580,3410,1840,2625,2596.23,1.78,0,-14362,2725,2675,2640,2590,2555,2657,2572,46,785,100,1890,5,1,45520979,1184,13.20,1.24,12,0.06,197.00,2099.00,4185,20240311,-37.87,2485,20240805,4.63,4185,-37.87,20240311,2485,4.63,20240805,4185,-37.87,20240311,2485,4.63,20240805,4.00,N,310200,100,45 억,,810463,N,N,10437,N,00,N +20241129,101246,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2585,-40,5,-1.52,58275290,22439,27.57,2660,2660,2580,3410,1840,2625,2597.05,1.78,0,-13386,2725,2675,2640,2590,2555,2657,2572,46,785,100,1890,5,1,45520979,1177,13.12,1.23,12,0.05,197.00,2099.00,4185,20240311,-38.23,2485,20240805,4.02,4185,-38.23,20240311,2485,4.02,20240805,4185,-38.23,20240311,2485,4.02,20240805,4.00,N,310200,100,45 억,,810463,N,N,10437,N,00,N +20241129,091250,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2585,-40,5,-1.52,29667430,11372,13.97,2660,2660,2585,3410,1840,2625,2608.81,1.78,0,-10024,2725,2675,2640,2590,2555,2657,2572,46,785,100,1890,5,1,45520979,1177,13.12,1.23,12,0.02,197.00,2099.00,4185,20240311,-38.23,2485,20240805,4.02,4185,-38.23,20240311,2485,4.02,20240805,4185,-38.23,20240311,2485,4.02,20240805,4.00,N,310200,100,45 억,,810463,N,N,10437,N,00,N 20241128,161232,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,-60,5,-2.23,214485795,81377,144.51,2685,2690,2605,3490,1880,2685,2635.75,1.81,0,-12279,2731,2707,2661,2637,2591,2720,2650,46,805,100,1930,5,1,45520979,1195,13.32,1.25,12,0.18,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,3.99,N,310200,100,45 억,,822820,N,N,10426,N,00,N 20241128,151257,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2630,-55,5,-2.05,194573595,73792,131.04,2685,2690,2605,3490,1880,2685,2636.78,1.81,0,-11014,2731,2707,2661,2637,2591,2720,2650,46,805,100,1930,5,1,45520979,1197,13.35,1.25,12,0.16,197.00,2099.00,4185,20240311,-37.16,2485,20240805,5.84,4185,-37.16,20240311,2485,5.84,20240805,4185,-37.16,20240311,2485,5.84,20240805,3.99,N,310200,100,45 억,,822820,N,N,607,N,00,N 20241128,141254,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2635,-50,5,-1.86,180878695,68579,121.79,2685,2690,2605,3490,1880,2685,2637.52,1.81,0,-11734,2731,2707,2661,2637,2591,2720,2650,46,805,100,1930,5,1,45520979,1199,13.38,1.26,12,0.15,197.00,2099.00,4185,20240311,-37.04,2485,20240805,6.04,4185,-37.04,20240311,2485,6.04,20240805,4185,-37.04,20240311,2485,6.04,20240805,3.99,N,310200,100,45 억,,822820,N,N,607,N,00,N diff --git a/310210/price/prices-20241101.csv b/310210/price/prices-20241101.csv index 81b92315138e..6b696948dd53 100644 --- a/310210/price/prices-20241101.csv +++ b/310210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161236,57,100.00,KSQ150,,제약,N,N,N,N, ,N,74100,-5300,5,-6.68,23543073100,311367,111.04,80300,80800,72500,103200,55600,79400,75612.89,4.24,0,33221,87800,83600,80800,76600,73800,82200,75200,92,23800,500,55580,100,1,18356592,13602,-33.01,15.82,12,1.70,-2245.00,4685.00,125900,20241111,-41.14,28350,20240419,161.38,125900,-41.14,20241111,28350,161.38,20240419,125900,-41.14,20241111,28350,161.38,20240419,1.63,N,310210,500,91 억,,778962,N,N,81,N,00,N +20241129,151252,57,100.00,KSQ150,,제약,N,N,N,N, ,N,74000,-5400,5,-6.80,22639651300,299155,106.69,80300,80800,72500,103200,55600,79400,75677.65,4.24,0,32801,87800,83600,80800,76600,73800,82200,75200,92,23800,500,55580,100,1,18356592,13584,-32.96,15.80,12,1.63,-2245.00,4685.00,125900,20241111,-41.22,28350,20240419,161.02,125900,-41.22,20241111,28350,161.02,20240419,125900,-41.22,20241111,28350,161.02,20240419,1.63,N,310210,500,91 억,,778962,N,N,71,N,00,N +20241129,141254,57,100.00,KSQ150,,제약,N,N,N,N, ,N,74000,-5400,5,-6.80,17323997400,226618,80.82,80300,80800,73800,103200,55600,79400,76444.74,4.24,0,14450,87800,83600,80800,76600,73800,82200,75200,92,23800,500,55580,100,1,18356592,13584,-32.96,15.80,12,1.23,-2245.00,4685.00,125900,20241111,-41.22,28350,20240419,161.02,125900,-41.22,20241111,28350,161.02,20240419,125900,-41.22,20241111,28350,161.02,20240419,1.63,N,310210,500,91 억,,778962,N,N,71,N,00,N +20241129,131248,57,100.00,KSQ150,,제약,N,N,N,N, ,N,75300,-4100,5,-5.16,13675251200,177662,63.36,80300,80800,74100,103200,55600,79400,76972.30,4.24,0,8578,87800,83600,80800,76600,73800,82200,75200,92,23800,500,55580,100,1,18356592,13823,-33.54,16.07,12,0.97,-2245.00,4685.00,125900,20241111,-40.19,28350,20240419,165.61,125900,-40.19,20241111,28350,165.61,20240419,125900,-40.19,20241111,28350,165.61,20240419,1.63,N,310210,500,91 억,,778962,N,N,71,N,00,N +20241129,121252,57,100.00,KSQ150,,제약,N,N,N,N, ,N,75900,-3500,5,-4.41,11644296000,150589,53.71,80300,80800,74100,103200,55600,79400,77323.88,4.24,0,10663,87800,83600,80800,76600,73800,82200,75200,92,23800,500,55580,100,1,18356592,13933,-33.81,16.20,12,0.82,-2245.00,4685.00,125900,20241111,-39.71,28350,20240419,167.72,125900,-39.71,20241111,28350,167.72,20240419,125900,-39.71,20241111,28350,167.72,20240419,1.63,N,310210,500,91 억,,778962,N,N,71,N,00,N +20241129,111254,57,100.00,KSQ150,,제약,N,N,N,N, ,N,76200,-3200,5,-4.03,9168741700,117689,41.97,80300,80800,75000,103200,55600,79400,77905.49,4.24,0,4619,87800,83600,80800,76600,73800,82200,75200,92,23800,500,55580,100,1,18356592,13988,-33.94,16.26,12,0.64,-2245.00,4685.00,125900,20241111,-39.48,28350,20240419,168.78,125900,-39.48,20241111,28350,168.78,20240419,125900,-39.48,20241111,28350,168.78,20240419,1.63,N,310210,500,91 억,,778962,N,N,71,N,00,N +20241129,101246,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78600,-800,5,-1.01,4454748200,56223,20.05,80300,80800,77000,103200,55600,79400,79233.31,4.24,0,-7794,87800,83600,80800,76600,73800,82200,75200,92,23800,500,55580,100,1,18356592,14428,-35.01,16.78,12,0.31,-2245.00,4685.00,125900,20241111,-37.57,28350,20240419,177.25,125900,-37.57,20241111,28350,177.25,20240419,125900,-37.57,20241111,28350,177.25,20240419,1.63,N,310210,500,91 억,,778962,N,N,71,N,00,N +20241129,091250,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78600,-800,5,-1.01,1473365600,18740,6.68,80300,80300,77000,103200,55600,79400,78618.01,4.24,0,-935,87800,83600,80800,76600,73800,82200,75200,92,23800,500,55580,100,1,18356592,14428,-35.01,16.78,12,0.10,-2245.00,4685.00,125900,20241111,-37.57,28350,20240419,177.25,125900,-37.57,20241111,28350,177.25,20240419,125900,-37.57,20241111,28350,177.25,20240419,1.63,N,310210,500,91 억,,778962,N,N,71,N,00,N 20241128,161233,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79400,-800,5,-1.00,22730411000,279597,155.83,81800,85000,78000,104200,56200,80200,81298.34,4.43,0,-33297,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14575,-35.37,16.95,12,1.52,-2245.00,4685.00,125900,20241111,-36.93,28350,20240419,180.07,125900,-36.93,20241111,28350,180.07,20240419,125900,-36.93,20241111,28350,180.07,20240419,1.60,N,310210,500,91 억,,813752,N,N,71,N,00,N 20241128,151257,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78500,-1700,5,-2.12,21697311000,266481,148.52,81800,85000,78000,104200,56200,80200,81421.64,4.43,0,-34021,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14410,-34.97,16.76,12,1.45,-2245.00,4685.00,125900,20241111,-37.65,28350,20240419,176.90,125900,-37.65,20241111,28350,176.90,20240419,125900,-37.65,20241111,28350,176.90,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N 20241128,141254,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,-700,5,-0.87,18949402500,231673,129.12,81800,85000,78800,104200,56200,80200,81793.80,4.43,0,-30435,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14593,-35.41,16.97,12,1.26,-2245.00,4685.00,125900,20241111,-36.85,28350,20240419,180.42,125900,-36.85,20241111,28350,180.42,20240419,125900,-36.85,20241111,28350,180.42,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N diff --git a/310870/price/prices-20241101.csv b/310870/price/prices-20241101.csv index 5cb84caf46cc..009d9c08190c 100644 --- a/310870/price/prices-20241101.csv +++ b/310870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,10,2,0.70,143230088,101363,421.89,1416,1440,1386,1859,1001,1430,1412.91,0.35,0,-14966,1456,1443,1424,1411,1392,1449,1417,21,429,100,1020,1,1,20687271,298,6.76,0.58,12,0.49,213.00,2465.00,1830,20231123,-21.31,1032,20240909,39.53,1769,-18.60,20240115,1032,39.53,20240909,1790,-19.55,20231129,1032,39.53,20240909,0.88,N,310870,100,20 억,,71575,N,N,0,N,00,N +20241129,151253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,5,2,0.35,137006799,97039,403.89,1416,1436,1386,1859,1001,1430,1411.87,0.35,0,-14851,1456,1443,1424,1411,1392,1449,1417,21,429,100,1020,1,1,20687271,297,6.74,0.58,12,0.47,213.00,2465.00,1830,20231123,-21.58,1032,20240909,39.05,1769,-18.88,20240115,1032,39.05,20240909,1790,-19.83,20231129,1032,39.05,20240909,0.88,N,310870,100,20 억,,71575,N,N,0,N,00,N +20241129,141255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1425,-5,5,-0.35,103033583,73357,305.32,1416,1430,1386,1859,1001,1430,1404.54,0.35,0,-14309,1456,1443,1424,1411,1392,1449,1417,21,429,100,1020,1,1,20687271,295,6.69,0.58,12,0.35,213.00,2465.00,1830,20231123,-22.13,1032,20240909,38.08,1769,-19.45,20240115,1032,38.08,20240909,1790,-20.39,20231129,1032,38.08,20240909,0.88,N,310870,100,20 억,,71575,N,N,0,N,00,N +20241129,131249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-29,5,-2.03,61403463,44027,183.25,1416,1430,1386,1859,1001,1430,1394.66,0.35,0,-8807,1456,1443,1424,1411,1392,1449,1417,21,429,100,1020,1,1,20687271,290,6.58,0.57,12,0.21,213.00,2465.00,1830,20231123,-23.44,1032,20240909,35.76,1769,-20.80,20240115,1032,35.76,20240909,1790,-21.73,20231129,1032,35.76,20240909,0.88,N,310870,100,20 억,,71575,N,N,0,N,00,N +20241129,121252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1387,-43,5,-3.01,59639685,42762,177.98,1416,1430,1386,1859,1001,1430,1394.67,0.35,0,-9108,1456,1443,1424,1411,1392,1449,1417,21,429,100,1020,1,1,20687271,287,6.51,0.56,12,0.21,213.00,2465.00,1830,20231123,-24.21,1032,20240909,34.40,1769,-21.59,20240115,1032,34.40,20240909,1790,-22.51,20231129,1032,34.40,20240909,0.88,N,310870,100,20 억,,71575,N,N,0,N,00,N +20241129,111255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,-32,5,-2.24,33902847,24227,100.84,1416,1430,1390,1859,1001,1430,1399.36,0.35,0,-2287,1456,1443,1424,1411,1392,1449,1417,21,429,100,1020,1,1,20687271,289,6.56,0.57,12,0.12,213.00,2465.00,1830,20231123,-23.61,1032,20240909,35.47,1769,-20.97,20240115,1032,35.47,20240909,1790,-21.90,20231129,1032,35.47,20240909,0.88,N,310870,100,20 억,,71575,N,N,0,N,00,N +20241129,101246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-30,5,-2.10,11539033,8205,34.15,1416,1430,1392,1859,1001,1430,1406.28,0.35,0,-847,1456,1443,1424,1411,1392,1449,1417,21,429,100,1020,1,1,20687271,290,6.57,0.57,12,0.04,213.00,2465.00,1830,20231123,-23.50,1032,20240909,35.66,1769,-20.86,20240115,1032,35.66,20240909,1790,-21.79,20231129,1032,35.66,20240909,0.88,N,310870,100,20 억,,71575,N,N,0,N,00,N +20241129,091251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,-1,5,-0.07,2497616,1789,7.45,1416,1430,1392,1859,1001,1430,1395.71,0.35,0,442,1456,1443,1424,1411,1392,1449,1417,21,429,100,1020,1,1,20687271,296,6.71,0.58,12,0.01,213.00,2465.00,1830,20231123,-21.91,1032,20240909,38.47,1769,-19.22,20240115,1032,38.47,20240909,1790,-20.17,20231129,1032,38.47,20240909,0.88,N,310870,100,20 억,,71575,N,N,0,N,00,N 20241128,161233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,20,2,1.42,34010485,23941,36.95,1405,1437,1405,1833,987,1410,1421.20,0.36,0,-2011,1444,1426,1415,1397,1386,1421,1392,21,423,100,1010,1,1,20687271,296,6.71,0.58,12,0.12,213.00,2465.00,1830,20231123,-21.86,1032,20240909,38.57,1769,-19.16,20240115,1032,38.57,20240909,1790,-20.11,20231129,1032,38.57,20240909,0.95,N,310870,100,20 억,,73578,N,N,0,N,00,N 20241128,151258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1434,24,2,1.70,33045486,23266,35.91,1405,1437,1405,1833,987,1410,1420.94,0.36,0,-2016,1444,1426,1415,1397,1386,1421,1392,21,423,100,1010,1,1,20687271,297,6.73,0.58,12,0.11,213.00,2465.00,1830,20231123,-21.64,1032,20240909,38.95,1769,-18.94,20240115,1032,38.95,20240909,1790,-19.89,20231129,1032,38.95,20240909,0.95,N,310870,100,20 억,,73578,N,N,0,N,00,N 20241128,141255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1432,22,2,1.56,31862027,22440,34.63,1405,1437,1405,1833,987,1410,1420.48,0.36,0,-1695,1444,1426,1415,1397,1386,1421,1392,21,423,100,1010,1,1,20687271,296,6.72,0.58,12,0.11,213.00,2465.00,1830,20231123,-21.75,1032,20240909,38.76,1769,-19.05,20240115,1032,38.76,20240909,1790,-20.00,20231129,1032,38.76,20240909,0.95,N,310870,100,20 억,,73578,N,N,0,N,00,N diff --git a/311060/price/prices-20241101.csv b/311060/price/prices-20241101.csv index fd723bd21318..424a3a3711bf 100644 --- a/311060/price/prices-20241101.csv +++ b/311060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161237,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,707250,166,80.19,4300,4300,4210,4945,3655,4300,4260.54,0.00,0,0,4406,4352,4326,4272,4246,4340,4260,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241129,151253,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,707250,166,80.19,4300,4300,4210,4945,3655,4300,4260.54,0.00,0,0,4406,4352,4326,4272,4246,4340,4260,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241129,141255,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,34400,8,3.86,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4406,4352,4326,4272,4246,4340,4260,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241129,131249,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,34400,8,3.86,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4406,4352,4326,4272,4246,4340,4260,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241129,121252,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,34400,8,3.86,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4406,4352,4326,4272,4246,4340,4260,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241129,111255,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,34400,8,3.86,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4406,4352,4326,4272,4246,4340,4260,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241129,101247,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4406,4352,4326,4272,4246,4340,4260,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241129,091251,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4406,4352,4326,4272,4246,4340,4260,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241128,161233,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-80,5,-1.83,899760,207,20.66,4350,4380,4300,5030,3725,4380,4346.67,0.00,0,0,4506,4442,4331,4267,4156,4475,4300,38,650,500,2620,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241128,151258,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-80,5,-1.83,899760,207,20.66,4350,4380,4300,5030,3725,4380,4346.67,0.00,0,0,4506,4442,4331,4267,4156,4475,4300,38,650,500,2620,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241128,141255,57,100.00,KONEX,,,N,N,N,N, ,N,4380,0,3,0.00,597360,137,13.67,4350,4380,4350,5030,3725,4380,4360.29,0.00,0,0,4506,4442,4331,4267,4156,4475,4300,38,650,500,2620,5,1,7574134,332,-15.59,5.93,12,0.00,-281.00,738.00,6090,20240926,-28.08,3000,20231128,46.00,6090,-28.08,20240926,3105,41.06,20240102,9150,-52.13,20231208,3395,29.01,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20241101.csv b/311320/price/prices-20241101.csv index b2083891b663..eb541c6b5325 100644 --- a/311320/price/prices-20241101.csv +++ b/311320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,-120,5,-1.84,43946990,6905,85.72,6460,6510,6310,8460,4560,6510,6364.52,0.22,0,-1378,6590,6550,6480,6440,6370,6515,6405,63,1950,500,4550,10,1,12614560,806,36.10,1.60,12,0.05,177.00,3995.00,14100,20240229,-54.68,5980,20241113,6.86,14100,-54.68,20240229,5980,6.86,20241113,14100,-54.68,20240229,5980,6.86,20241113,1.66,N,311320,500,63 억,,28082,N,N,0,N,00,N +20241129,151253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-140,5,-2.15,42522710,6682,82.95,6460,6510,6310,8460,4560,6510,6363.77,0.22,0,-1296,6590,6550,6480,6440,6370,6515,6405,63,1950,500,4550,10,1,12614560,804,35.99,1.59,12,0.05,177.00,3995.00,14100,20240229,-54.82,5980,20241113,6.52,14100,-54.82,20240229,5980,6.52,20241113,14100,-54.82,20240229,5980,6.52,20241113,1.66,N,311320,500,63 억,,28082,N,N,0,N,00,N +20241129,141255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,-90,5,-1.38,29685410,4659,57.84,6460,6510,6310,8460,4560,6510,6371.63,0.22,0,-1233,6590,6550,6480,6440,6370,6515,6405,63,1950,500,4550,10,1,12614560,810,36.27,1.61,12,0.04,177.00,3995.00,14100,20240229,-54.47,5980,20241113,7.36,14100,-54.47,20240229,5980,7.36,20241113,14100,-54.47,20240229,5980,7.36,20241113,1.66,N,311320,500,63 억,,28082,N,N,0,N,00,N +20241129,131250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-110,5,-1.69,29268750,4594,57.03,6460,6510,6310,8460,4560,6510,6371.08,0.22,0,-1228,6590,6550,6480,6440,6370,6515,6405,63,1950,500,4550,10,1,12614560,807,36.16,1.60,12,0.04,177.00,3995.00,14100,20240229,-54.61,5980,20241113,7.02,14100,-54.61,20240229,5980,7.02,20241113,14100,-54.61,20240229,5980,7.02,20241113,1.66,N,311320,500,63 억,,28082,N,N,0,N,00,N +20241129,121253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-110,5,-1.69,26940480,4228,52.49,6460,6510,6310,8460,4560,6510,6371.92,0.22,0,-1226,6590,6550,6480,6440,6370,6515,6405,63,1950,500,4550,10,1,12614560,807,36.16,1.60,12,0.03,177.00,3995.00,14100,20240229,-54.61,5980,20241113,7.02,14100,-54.61,20240229,5980,7.02,20241113,14100,-54.61,20240229,5980,7.02,20241113,1.66,N,311320,500,63 억,,28082,N,N,0,N,00,N +20241129,111255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-150,5,-2.30,21099100,3309,41.08,6460,6510,6310,8460,4560,6510,6376.28,0.22,0,-1118,6590,6550,6480,6440,6370,6515,6405,63,1950,500,4550,10,1,12614560,802,35.93,1.59,12,0.03,177.00,3995.00,14100,20240229,-54.89,5980,20241113,6.35,14100,-54.89,20240229,5980,6.35,20241113,14100,-54.89,20240229,5980,6.35,20241113,1.66,N,311320,500,63 억,,28082,N,N,0,N,00,N +20241129,101247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-170,5,-2.61,9289210,1457,18.09,6460,6510,6340,8460,4560,6510,6375.57,0.22,0,-951,6590,6550,6480,6440,6370,6515,6405,63,1950,500,4550,10,1,12614560,800,35.82,1.59,12,0.01,177.00,3995.00,14100,20240229,-55.04,5980,20241113,6.02,14100,-55.04,20240229,5980,6.02,20241113,14100,-55.04,20240229,5980,6.02,20241113,1.66,N,311320,500,63 억,,28082,N,N,0,N,00,N +20241129,091252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,0,3,0.00,329670,51,0.63,6460,6510,6460,8460,4560,6510,6464.12,0.22,0,-43,6590,6550,6480,6440,6370,6515,6405,63,1950,500,4550,10,1,12614560,821,36.78,1.63,12,0.00,177.00,3995.00,14100,20240229,-53.83,5980,20241113,8.86,14100,-53.83,20240229,5980,8.86,20241113,14100,-53.83,20240229,5980,8.86,20241113,1.66,N,311320,500,63 억,,28082,N,N,0,N,00,N 20241128,161234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-10,5,-0.15,52027950,8054,95.35,6520,6520,6410,8470,4570,6520,6456.09,0.22,0,-81,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,821,36.78,1.63,12,0.06,177.00,3995.00,14100,20240229,-53.83,5980,20241113,8.86,14100,-53.83,20240229,5980,8.86,20241113,14100,-53.83,20240229,5980,8.86,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N 20241128,151258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-10,5,-0.15,50228220,7781,92.12,6520,6520,6410,8470,4570,6520,6455.24,0.22,0,-42,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,821,36.78,1.63,12,0.06,177.00,3995.00,14100,20240229,-53.83,5980,20241113,8.86,14100,-53.83,20240229,5980,8.86,20241113,14100,-53.83,20240229,5980,8.86,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N 20241128,141255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-10,5,-0.15,49330620,7643,90.48,6520,6520,6410,8470,4570,6520,6454.35,0.22,0,-40,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,821,36.78,1.63,12,0.06,177.00,3995.00,14100,20240229,-53.83,5980,20241113,8.86,14100,-53.83,20240229,5980,8.86,20241113,14100,-53.83,20240229,5980,8.86,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N diff --git a/311390/price/prices-20241101.csv b/311390/price/prices-20241101.csv index 9195ffb6bae6..05782b26178f 100644 --- a/311390/price/prices-20241101.csv +++ b/311390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6970,-430,5,-5.81,381708750,53055,1332.71,7420,7430,6970,9620,5180,7400,7198.78,1.04,0,-10519,7453,7426,7393,7366,7333,7410,7350,63,2220,500,5180,10,1,12653789,882,-13.46,1.68,12,0.42,-518.00,4157.00,8060,20231122,-13.52,4950,20240718,40.81,7570,-7.93,20241121,4950,40.81,20240718,7570,-7.93,20241121,4950,40.81,20240718,1.63,N,311390,500,63 억,,131852,N,N,0,N,00,N +20241129,151254,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7010,-390,5,-5.27,363108950,50389,1265.74,7420,7430,7010,9620,5180,7400,7206.12,1.04,0,-10053,7453,7426,7393,7366,7333,7410,7350,63,2220,500,5180,10,1,12653789,887,-13.53,1.69,12,0.40,-518.00,4157.00,8060,20231122,-13.03,4950,20240718,41.62,7570,-7.40,20241121,4950,41.62,20240718,7570,-7.40,20241121,4950,41.62,20240718,1.63,N,311390,500,63 억,,131852,N,N,0,N,00,N +20241129,141256,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7150,-250,5,-3.38,226558210,31294,786.08,7420,7430,7140,9620,5180,7400,7239.67,1.04,0,-2197,7453,7426,7393,7366,7333,7410,7350,63,2220,500,5180,10,1,12653789,905,-13.80,1.72,12,0.25,-518.00,4157.00,8060,20231122,-11.29,4950,20240718,44.44,7570,-5.55,20241121,4950,44.44,20240718,7570,-5.55,20241121,4950,44.44,20240718,1.63,N,311390,500,63 억,,131852,N,N,0,N,00,N +20241129,131250,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7280,-120,5,-1.62,167942550,23118,580.71,7420,7430,7190,9620,5180,7400,7264.58,1.04,0,-1427,7453,7426,7393,7366,7333,7410,7350,63,2220,500,5180,10,1,12653789,921,-14.05,1.75,12,0.18,-518.00,4157.00,8060,20231122,-9.68,4950,20240718,47.07,7570,-3.83,20241121,4950,47.07,20240718,7570,-3.83,20241121,4950,47.07,20240718,1.63,N,311390,500,63 억,,131852,N,N,0,N,00,N +20241129,121253,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7280,-120,5,-1.62,156581840,21553,541.40,7420,7430,7190,9620,5180,7400,7264.97,1.04,0,-359,7453,7426,7393,7366,7333,7410,7350,63,2220,500,5180,10,1,12653789,921,-14.05,1.75,12,0.17,-518.00,4157.00,8060,20231122,-9.68,4950,20240718,47.07,7570,-3.83,20241121,4950,47.07,20240718,7570,-3.83,20241121,4950,47.07,20240718,1.63,N,311390,500,63 억,,131852,N,N,0,N,00,N +20241129,111256,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7240,-160,5,-2.16,152505450,20991,527.28,7420,7430,7190,9620,5180,7400,7265.28,1.04,0,9,7453,7426,7393,7366,7333,7410,7350,63,2220,500,5180,10,1,12653789,916,-13.98,1.74,12,0.17,-518.00,4157.00,8060,20231122,-10.17,4950,20240718,46.26,7570,-4.36,20241121,4950,46.26,20240718,7570,-4.36,20241121,4950,46.26,20240718,1.63,N,311390,500,63 억,,131852,N,N,0,N,00,N +20241129,101247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7320,-80,5,-1.08,50277860,6860,172.32,7420,7430,7280,9620,5180,7400,7329.13,1.04,0,-1100,7453,7426,7393,7366,7333,7410,7350,63,2220,500,5180,10,1,12653789,926,-14.13,1.76,12,0.05,-518.00,4157.00,8060,20231122,-9.18,4950,20240718,47.88,7570,-3.30,20241121,4950,47.88,20240718,7570,-3.30,20241121,4950,47.88,20240718,1.63,N,311390,500,63 억,,131852,N,N,0,N,00,N +20241129,091252,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7430,30,2,0.41,14850,2,0.05,7420,7430,7420,9620,5180,7400,7425.00,1.04,0,0,7453,7426,7393,7366,7333,7410,7350,63,2220,500,5180,10,1,12653789,940,-14.34,1.79,12,0.00,-518.00,4157.00,8060,20231122,-7.82,4950,20240718,50.10,7570,-1.85,20241121,4950,50.10,20240718,7570,-1.85,20241121,4950,50.10,20240718,1.63,N,311390,500,63 억,,131852,N,N,0,N,00,N 20241128,161234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,-20,5,-0.27,28557800,3870,7.44,7410,7420,7360,9640,5200,7420,7379.10,1.04,0,230,7526,7472,7386,7332,7246,7500,7360,63,2220,500,5190,10,1,12653789,936,-14.29,1.78,12,0.03,-518.00,4157.00,8270,20231121,-10.52,4950,20240718,49.49,7570,-2.25,20241121,4950,49.49,20240718,7570,-2.25,20241121,4950,49.49,20240718,1.63,N,311390,500,63 억,,131622,N,N,0,N,00,N 20241128,151259,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,-20,5,-0.27,26805390,3633,6.98,7410,7420,7360,9640,5200,7420,7378.31,1.04,0,287,7526,7472,7386,7332,7246,7500,7360,63,2220,500,5190,10,1,12653789,936,-14.29,1.78,12,0.03,-518.00,4157.00,8270,20231121,-10.52,4950,20240718,49.49,7570,-2.25,20241121,4950,49.49,20240718,7570,-2.25,20241121,4950,49.49,20240718,1.63,N,311390,500,63 억,,131622,N,N,0,N,00,N 20241128,141256,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,-20,5,-0.27,25543260,3462,6.65,7410,7420,7360,9640,5200,7420,7378.18,1.04,0,287,7526,7472,7386,7332,7246,7500,7360,63,2220,500,5190,10,1,12653789,936,-14.29,1.78,12,0.03,-518.00,4157.00,8270,20231121,-10.52,4950,20240718,49.49,7570,-2.25,20241121,4950,49.49,20240718,7570,-2.25,20241121,4950,49.49,20240718,1.63,N,311390,500,63 억,,131622,N,N,0,N,00,N diff --git a/311690/price/prices-20241101.csv b/311690/price/prices-20241101.csv index 4dd018a97a5e..acb3f4b3957c 100644 --- a/311690/price/prices-20241101.csv +++ b/311690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,-590,5,-4.93,4529957510,399189,77.85,11780,11880,11090,15540,8380,11960,11347.19,1.85,0,2652,13126,12542,12186,11602,11246,12365,11425,46,3580,500,8370,10,1,9112502,1036,-3.73,1.45,12,4.38,-3050.00,7846.00,18800,20241121,-39.52,8250,20241114,37.82,18800,-39.52,20241121,8250,37.82,20241114,18800,-39.52,20241121,8250,37.82,20241114,0.52,N,311690,500,45 억,,168530,N,N,0,N,00,N +20241129,151254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11340,-620,5,-5.18,4377992580,385841,75.25,11780,11880,11090,15540,8380,11960,11346.62,1.85,0,2804,13126,12542,12186,11602,11246,12365,11425,46,3580,500,8370,10,1,9112502,1033,-3.72,1.45,12,4.23,-3050.00,7846.00,18800,20241121,-39.68,8250,20241114,37.45,18800,-39.68,20241121,8250,37.45,20241114,18800,-39.68,20241121,8250,37.45,20241114,0.52,N,311690,500,45 억,,168530,N,N,0,N,00,N +20241129,141256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11310,-650,5,-5.43,4037506620,355729,69.37,11780,11880,11090,15540,8380,11960,11349.95,1.85,0,2602,13126,12542,12186,11602,11246,12365,11425,46,3580,500,8370,10,1,9112502,1031,-3.71,1.44,12,3.90,-3050.00,7846.00,18800,20241121,-39.84,8250,20241114,37.09,18800,-39.84,20241121,8250,37.09,20241114,18800,-39.84,20241121,8250,37.09,20241114,0.52,N,311690,500,45 억,,168530,N,N,0,N,00,N +20241129,131250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11260,-700,5,-5.85,3723997140,328063,63.98,11780,11880,11090,15540,8380,11960,11351.47,1.85,0,2267,13126,12542,12186,11602,11246,12365,11425,46,3580,500,8370,10,1,9112502,1026,-3.69,1.44,12,3.60,-3050.00,7846.00,18800,20241121,-40.11,8250,20241114,36.48,18800,-40.11,20241121,8250,36.48,20241114,18800,-40.11,20241121,8250,36.48,20241114,0.52,N,311690,500,45 억,,168530,N,N,0,N,00,N +20241129,121254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11160,-800,5,-6.69,3435611150,302446,58.98,11780,11880,11090,15540,8380,11960,11359.42,1.85,0,2964,13126,12542,12186,11602,11246,12365,11425,46,3580,500,8370,10,1,9112502,1017,-3.66,1.42,12,3.32,-3050.00,7846.00,18800,20241121,-40.64,8250,20241114,35.27,18800,-40.64,20241121,8250,35.27,20241114,18800,-40.64,20241121,8250,35.27,20241114,0.52,N,311690,500,45 억,,168530,N,N,0,N,00,N +20241129,111256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11200,-760,5,-6.35,3034926090,266456,51.96,11780,11880,11110,15540,8380,11960,11389.97,1.85,0,1520,13126,12542,12186,11602,11246,12365,11425,46,3580,500,8370,10,1,9112502,1021,-3.67,1.43,12,2.92,-3050.00,7846.00,18800,20241121,-40.43,8250,20241114,35.76,18800,-40.43,20241121,8250,35.76,20241114,18800,-40.43,20241121,8250,35.76,20241114,0.52,N,311690,500,45 억,,168530,N,N,0,N,00,N +20241129,101247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11140,-820,5,-6.86,2511477490,219700,42.85,11780,11880,11110,15540,8380,11960,11431.40,1.85,0,1798,13126,12542,12186,11602,11246,12365,11425,46,3580,500,8370,10,1,9112502,1015,-3.65,1.42,12,2.41,-3050.00,7846.00,18800,20241121,-40.74,8250,20241114,35.03,18800,-40.74,20241121,8250,35.03,20241114,18800,-40.74,20241121,8250,35.03,20241114,0.52,N,311690,500,45 억,,168530,N,N,0,N,00,N +20241129,091252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11640,-320,5,-2.68,551649410,47094,9.18,11780,11880,11630,15540,8380,11960,11713.79,1.85,0,3157,13126,12542,12186,11602,11246,12365,11425,46,3580,500,8370,10,1,9112502,1061,-3.82,1.48,12,0.52,-3050.00,7846.00,18800,20241121,-38.09,8250,20241114,41.09,18800,-38.09,20241121,8250,41.09,20241114,18800,-38.09,20241121,8250,41.09,20241114,0.52,N,311690,500,45 억,,168530,N,N,0,N,00,N 20241128,161234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11960,-840,5,-6.56,6075310860,500727,65.50,12770,12770,11830,16640,8960,12800,12133.82,1.88,0,-2967,15026,13912,13306,12192,11586,13610,11890,46,3840,500,8960,10,1,9112502,1090,-3.92,1.52,12,5.49,-3050.00,7846.00,18800,20241121,-36.38,8250,20241114,44.97,18800,-36.38,20241121,8250,44.97,20241114,18800,-36.38,20241121,8250,44.97,20241114,0.57,N,311690,500,45 억,,171499,N,N,0,N,00,N 20241128,151259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11850,-950,5,-7.42,5803773560,477950,62.52,12770,12770,11830,16640,8960,12800,12142.90,1.88,0,-2912,15026,13912,13306,12192,11586,13610,11890,46,3840,500,8960,10,1,9112502,1080,-3.89,1.51,12,5.24,-3050.00,7846.00,18800,20241121,-36.97,8250,20241114,43.64,18800,-36.97,20241121,8250,43.64,20241114,18800,-36.97,20241121,8250,43.64,20241114,0.57,N,311690,500,45 억,,171499,N,N,0,N,00,N 20241128,141256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12090,-710,5,-5.55,4875260830,400368,52.37,12770,12770,11920,16640,8960,12800,12176.77,1.88,0,948,15026,13912,13306,12192,11586,13610,11890,46,3840,500,8960,10,1,9112502,1102,-3.96,1.54,12,4.39,-3050.00,7846.00,18800,20241121,-35.69,8250,20241114,46.55,18800,-35.69,20241121,8250,46.55,20241114,18800,-35.69,20241121,8250,46.55,20241114,0.57,N,311690,500,45 억,,171499,N,N,0,N,00,N diff --git a/311960/price/prices-20241101.csv b/311960/price/prices-20241101.csv index d6b9d6691a5e..f06a287764c7 100644 --- a/311960/price/prices-20241101.csv +++ b/311960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161238,57,100.00,KONEX,,,N,N,N,N, ,N,4600,490,2,11.92,534365,117,16.18,4290,4725,4290,4725,3495,4110,4567.22,0.00,0,0,5170,4640,4270,3740,3370,4455,3555,15,615,500,2460,5,1,3062664,141,-5.95,1.10,12,0.00,-773.00,4194.00,14000,20240314,-67.14,2710,20241014,69.74,14000,-67.14,20240314,2710,69.74,20241014,14000,-67.14,20240314,2710,69.74,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241129,151254,57,100.00,KONEX,,,N,N,N,N, ,N,4600,490,2,11.92,534365,117,16.18,4290,4725,4290,4725,3495,4110,4567.22,0.00,0,0,5170,4640,4270,3740,3370,4455,3555,15,615,500,2460,5,1,3062664,141,-5.95,1.10,12,0.00,-773.00,4194.00,14000,20240314,-67.14,2710,20241014,69.74,14000,-67.14,20240314,2710,69.74,20241014,14000,-67.14,20240314,2710,69.74,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241129,141256,57,100.00,KONEX,,,N,N,N,N, ,N,4600,490,2,11.92,465365,102,14.11,4290,4725,4290,4725,3495,4110,4562.40,0.00,0,0,5170,4640,4270,3740,3370,4455,3555,15,615,500,2460,5,1,3062664,141,-5.95,1.10,12,0.00,-773.00,4194.00,14000,20240314,-67.14,2710,20241014,69.74,14000,-67.14,20240314,2710,69.74,20241014,14000,-67.14,20240314,2710,69.74,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241129,131251,57,100.00,KONEX,,,N,N,N,N, ,N,4600,490,2,11.92,451565,99,13.69,4290,4725,4290,4725,3495,4110,4561.26,0.00,0,0,5170,4640,4270,3740,3370,4455,3555,15,615,500,2460,5,1,3062664,141,-5.95,1.10,12,0.00,-773.00,4194.00,14000,20240314,-67.14,2710,20241014,69.74,14000,-67.14,20240314,2710,69.74,20241014,14000,-67.14,20240314,2710,69.74,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241129,121254,57,100.00,KONEX,,,N,N,N,N, ,N,4600,490,2,11.92,451565,99,13.69,4290,4725,4290,4725,3495,4110,4561.26,0.00,0,0,5170,4640,4270,3740,3370,4455,3555,15,615,500,2460,5,1,3062664,141,-5.95,1.10,12,0.00,-773.00,4194.00,14000,20240314,-67.14,2710,20241014,69.74,14000,-67.14,20240314,2710,69.74,20241014,14000,-67.14,20240314,2710,69.74,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241129,111256,57,100.00,KONEX,,,N,N,N,N, ,N,4600,490,2,11.92,451565,99,13.69,4290,4725,4290,4725,3495,4110,4561.26,0.00,0,0,5170,4640,4270,3740,3370,4455,3555,15,615,500,2460,5,1,3062664,141,-5.95,1.10,12,0.00,-773.00,4194.00,14000,20240314,-67.14,2710,20241014,69.74,14000,-67.14,20240314,2710,69.74,20241014,14000,-67.14,20240314,2710,69.74,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241129,101248,57,100.00,KONEX,,,N,N,N,N, ,N,4600,490,2,11.92,442465,97,13.42,4290,4725,4290,4725,3495,4110,4561.49,0.00,0,0,5170,4640,4270,3740,3370,4455,3555,15,615,500,2460,5,1,3062664,141,-5.95,1.10,12,0.00,-773.00,4194.00,14000,20240314,-67.14,2710,20241014,69.74,14000,-67.14,20240314,2710,69.74,20241014,14000,-67.14,20240314,2710,69.74,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241129,091253,57,100.00,KONEX,,,N,N,N,N, ,N,4725,615,1,14.96,337965,74,10.24,4290,4725,4290,4725,3495,4110,4567.09,0.00,0,0,5170,4640,4270,3740,3370,4455,3555,15,615,500,2460,5,1,3062664,145,-6.11,1.13,12,0.00,-773.00,4194.00,14000,20240314,-66.25,2710,20241014,74.35,14000,-66.25,20240314,2710,74.35,20241014,14000,-66.25,20240314,2710,74.35,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241128,161235,57,100.00,KONEX,,,N,N,N,N, ,N,4110,-70,5,-1.67,3151940,723,24.23,4200,4800,3900,4805,3555,4180,4359.53,0.00,0,0,4483,4331,4138,3986,3793,4407,4062,15,625,500,2500,5,1,3062664,126,-5.32,0.98,12,0.02,-773.00,4194.00,14000,20240314,-70.64,2710,20241014,51.66,14000,-70.64,20240314,2710,51.66,20241014,14000,-70.64,20240314,2710,51.66,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241128,151259,57,100.00,KONEX,,,N,N,N,N, ,N,4110,-70,5,-1.67,3151940,723,24.23,4200,4800,3900,4805,3555,4180,4359.53,0.00,0,0,4483,4331,4138,3986,3793,4407,4062,15,625,500,2500,5,1,3062664,126,-5.32,0.98,12,0.02,-773.00,4194.00,14000,20240314,-70.64,2710,20241014,51.66,14000,-70.64,20240314,2710,51.66,20241014,14000,-70.64,20240314,2710,51.66,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241128,141256,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-80,5,-1.91,2671780,606,20.31,4200,4800,3900,4805,3555,4180,4408.88,0.00,0,0,4483,4331,4138,3986,3793,4407,4062,15,625,500,2500,5,1,3062664,126,-5.30,0.98,12,0.02,-773.00,4194.00,14000,20240314,-70.71,2710,20241014,51.29,14000,-70.71,20240314,2710,51.29,20241014,14000,-70.71,20240314,2710,51.29,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20241101.csv b/312610/price/prices-20241101.csv index 8e322af7e210..308b08c0024e 100644 --- a/312610/price/prices-20241101.csv +++ b/312610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161238,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1360,-6,5,-0.44,8634241,6405,37.50,1366,1374,1333,1775,957,1366,1348.05,0.29,0,-60,1411,1388,1367,1344,1323,1378,1334,101,409,500,950,1,1,20256888,275,-9.13,0.44,12,0.03,-149.00,3107.00,3050,20231219,-55.41,1333,20241129,2.03,2955,-53.98,20240116,1333,2.03,20241129,3050,-55.41,20231219,1333,2.03,20241129,0.02,N,312610,500,101 억,,57985,N,N,0,N,00,N +20241129,151255,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1361,-5,5,-0.37,8167468,6062,35.49,1366,1374,1333,1775,957,1366,1347.32,0.29,0,-15,1411,1388,1367,1344,1323,1378,1334,101,409,500,950,1,1,20256888,276,-9.13,0.44,12,0.03,-149.00,3107.00,3050,20231219,-55.38,1333,20241129,2.10,2955,-53.94,20240116,1333,2.10,20241129,3050,-55.38,20231219,1333,2.10,20241129,0.02,N,312610,500,101 억,,57985,N,N,0,N,00,N +20241129,141257,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1364,-2,5,-0.15,7965204,5913,34.62,1366,1374,1333,1775,957,1366,1347.07,0.29,0,-6,1411,1388,1367,1344,1323,1378,1334,101,409,500,950,1,1,20256888,276,-9.15,0.44,12,0.03,-149.00,3107.00,3050,20231219,-55.28,1333,20241129,2.33,2955,-53.84,20240116,1333,2.33,20241129,3050,-55.28,20231219,1333,2.33,20241129,0.02,N,312610,500,101 억,,57985,N,N,0,N,00,N +20241129,131251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1364,-2,5,-0.15,7936681,5892,34.50,1366,1374,1333,1775,957,1366,1347.03,0.29,0,-6,1411,1388,1367,1344,1323,1378,1334,101,409,500,950,1,1,20256888,276,-9.15,0.44,12,0.03,-149.00,3107.00,3050,20231219,-55.28,1333,20241129,2.33,2955,-53.84,20240116,1333,2.33,20241129,3050,-55.28,20231219,1333,2.33,20241129,0.02,N,312610,500,101 억,,57985,N,N,0,N,00,N +20241129,121254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1363,-3,5,-0.22,5318167,3954,23.15,1366,1374,1340,1775,957,1366,1345.01,0.29,0,44,1411,1388,1367,1344,1323,1378,1334,101,409,500,950,1,1,20256888,276,-9.15,0.44,12,0.02,-149.00,3107.00,3050,20231219,-55.31,1333,20241114,2.25,2955,-53.87,20240116,1333,2.25,20241114,3050,-55.31,20231219,1333,2.25,20241114,0.02,N,312610,500,101 억,,57985,N,N,0,N,00,N +20241129,111257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1343,-23,5,-1.68,2715412,2017,11.81,1366,1374,1343,1775,957,1366,1346.26,0.29,0,25,1411,1388,1367,1344,1323,1378,1334,101,409,500,950,1,1,20256888,272,-9.01,0.43,12,0.01,-149.00,3107.00,3050,20231219,-55.97,1333,20241114,0.75,2955,-54.55,20240116,1333,0.75,20241114,3050,-55.97,20231219,1333,0.75,20241114,0.02,N,312610,500,101 억,,57985,N,N,0,N,00,N +20241129,101248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1367,1,2,0.07,2152580,1600,9.37,1366,1374,1344,1775,957,1366,1345.36,0.29,0,48,1411,1388,1367,1344,1323,1378,1334,101,409,500,950,1,1,20256888,277,-9.17,0.44,12,0.01,-149.00,3107.00,3050,20231219,-55.18,1333,20241114,2.55,2955,-53.74,20240116,1333,2.55,20241114,3050,-55.18,20231219,1333,2.55,20241114,0.02,N,312610,500,101 억,,57985,N,N,0,N,00,N +20241129,091253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1374,8,2,0.59,885760,658,3.85,1366,1374,1345,1775,957,1366,1346.14,0.29,0,57,1411,1388,1367,1344,1323,1378,1334,101,409,500,950,1,1,20256888,278,-9.22,0.44,12,0.00,-149.00,3107.00,3050,20231219,-54.95,1333,20241114,3.08,2955,-53.50,20240116,1333,3.08,20241114,3050,-54.95,20231219,1333,3.08,20241114,0.02,N,312610,500,101 억,,57985,N,N,0,N,00,N 20241128,161235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1366,-7,5,-0.51,23094709,17079,80.60,1390,1390,1346,1784,962,1373,1352.23,0.29,0,-14,1414,1393,1374,1353,1334,1404,1364,101,411,500,960,1,1,20256888,277,-9.17,0.44,12,0.08,-149.00,3107.00,3050,20231219,-55.21,1333,20241114,2.48,2955,-53.77,20240116,1333,2.48,20241114,3050,-55.21,20231219,1333,2.48,20241114,0.02,N,312610,500,101 억,,57999,N,N,0,N,00,N 20241128,151300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1349,-24,5,-1.75,22478470,16626,78.46,1390,1390,1346,1784,962,1373,1352.01,0.29,0,-11,1414,1393,1374,1353,1334,1404,1364,101,411,500,960,1,1,20256888,273,-9.05,0.43,12,0.08,-149.00,3107.00,3050,20231219,-55.77,1333,20241114,1.20,2955,-54.35,20240116,1333,1.20,20241114,3050,-55.77,20231219,1333,1.20,20241114,0.02,N,312610,500,101 억,,57999,N,N,0,N,00,N 20241128,141256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1349,-24,5,-1.75,20669185,15283,72.12,1390,1390,1346,1784,962,1373,1352.43,0.29,0,-11,1414,1393,1374,1353,1334,1404,1364,101,411,500,960,1,1,20256888,273,-9.05,0.43,12,0.08,-149.00,3107.00,3050,20231219,-55.77,1333,20241114,1.20,2955,-54.35,20240116,1333,1.20,20241114,3050,-55.77,20231219,1333,1.20,20241114,0.02,N,312610,500,101 억,,57999,N,N,0,N,00,N diff --git a/313760/price/prices-20241101.csv b/313760/price/prices-20241101.csv index b078c18b3290..b98e0f8830f3 100644 --- a/313760/price/prices-20241101.csv +++ b/313760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,0,3,0.00,486572900,75045,93.95,6800,6800,6250,8450,4550,6500,6483.75,0.62,0,-13828,6886,6692,6536,6342,6186,6615,6265,38,1950,500,4420,10,1,7675977,499,-2.11,2.73,12,0.98,-3075.00,2380.00,12700,20240129,-48.82,2860,20240805,127.27,12700,-48.82,20240129,2860,127.27,20240805,12700,-48.82,20240129,2860,127.27,20240805,0.09,N,313760,500,38 억,,47667,N,N,0,N,00,N +20241129,151255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,10,2,0.15,460376120,70987,88.87,6800,6800,6250,8450,4550,6500,6485.36,0.62,0,-13056,6886,6692,6536,6342,6186,6615,6265,38,1950,500,4420,10,1,7675977,500,-2.12,2.74,12,0.92,-3075.00,2380.00,12700,20240129,-48.74,2860,20240805,127.62,12700,-48.74,20240129,2860,127.62,20240805,12700,-48.74,20240129,2860,127.62,20240805,0.09,N,313760,500,38 억,,47667,N,N,0,N,00,N +20241129,141257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,-30,5,-0.46,399678780,61604,77.13,6800,6800,6250,8450,4550,6500,6487.87,0.62,0,-13928,6886,6692,6536,6342,6186,6615,6265,38,1950,500,4420,10,1,7675977,497,-2.10,2.72,12,0.80,-3075.00,2380.00,12700,20240129,-49.06,2860,20240805,126.22,12700,-49.06,20240129,2860,126.22,20240805,12700,-49.06,20240129,2860,126.22,20240805,0.09,N,313760,500,38 억,,47667,N,N,0,N,00,N +20241129,131251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,240,2,3.69,346079730,53407,66.86,6800,6800,6250,8450,4550,6500,6480.04,0.62,0,-10446,6886,6692,6536,6342,6186,6615,6265,38,1950,500,4420,10,1,7675977,517,-2.19,2.83,12,0.70,-3075.00,2380.00,12700,20240129,-46.93,2860,20240805,135.66,12700,-46.93,20240129,2860,135.66,20240805,12700,-46.93,20240129,2860,135.66,20240805,0.09,N,313760,500,38 억,,47667,N,N,0,N,00,N +20241129,121255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-100,5,-1.54,177152820,27553,34.50,6800,6800,6250,8450,4550,6500,6429.53,0.62,0,-8381,6886,6692,6536,6342,6186,6615,6265,38,1950,500,4420,10,1,7675977,491,-2.08,2.69,12,0.36,-3075.00,2380.00,12700,20240129,-49.61,2860,20240805,123.78,12700,-49.61,20240129,2860,123.78,20240805,12700,-49.61,20240129,2860,123.78,20240805,0.09,N,313760,500,38 억,,47667,N,N,0,N,00,N +20241129,111257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-100,5,-1.54,127667150,19747,24.72,6800,6800,6370,8450,4550,6500,6465.14,0.62,0,-5482,6886,6692,6536,6342,6186,6615,6265,38,1950,500,4420,10,1,7675977,491,-2.08,2.69,12,0.26,-3075.00,2380.00,12700,20240129,-49.61,2860,20240805,123.78,12700,-49.61,20240129,2860,123.78,20240805,12700,-49.61,20240129,2860,123.78,20240805,0.09,N,313760,500,38 억,,47667,N,N,0,N,00,N +20241129,101248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,10,2,0.15,71229970,10940,13.70,6800,6800,6440,8450,4550,6500,6510.97,0.62,0,-3713,6886,6692,6536,6342,6186,6615,6265,38,1950,500,4420,10,1,7675977,500,-2.12,2.74,12,0.14,-3075.00,2380.00,12700,20240129,-48.74,2860,20240805,127.62,12700,-48.74,20240129,2860,127.62,20240805,12700,-48.74,20240129,2860,127.62,20240805,0.09,N,313760,500,38 억,,47667,N,N,0,N,00,N +20241129,091253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,70,2,1.08,51020430,7822,9.79,6800,6800,6440,8450,4550,6500,6522.68,0.62,0,-2777,6886,6692,6536,6342,6186,6615,6265,38,1950,500,4420,10,1,7675977,504,-2.14,2.76,12,0.10,-3075.00,2380.00,12700,20240129,-48.27,2860,20240805,129.72,12700,-48.27,20240129,2860,129.72,20240805,12700,-48.27,20240129,2860,129.72,20240805,0.09,N,313760,500,38 억,,47667,N,N,0,N,00,N 20241128,161235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,70,2,1.09,505288030,77649,82.35,6570,6730,6380,8350,4510,6430,6507.40,0.71,0,-6815,6763,6596,6373,6206,5983,6680,6290,38,1920,500,4370,10,1,7675977,499,-2.11,2.73,12,1.01,-3075.00,2380.00,12700,20240129,-48.82,2860,20240805,127.27,12700,-48.82,20240129,2860,127.27,20240805,12700,-48.82,20240129,2860,127.27,20240805,0.09,N,313760,500,38 억,,54223,N,N,0,N,00,N 20241128,151300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,20,2,0.31,481020960,73913,78.38,6570,6730,6380,8350,4510,6430,6507.93,0.71,0,-5234,6763,6596,6373,6206,5983,6680,6290,38,1920,500,4370,10,1,7675977,495,-2.10,2.71,12,0.96,-3075.00,2380.00,12700,20240129,-49.21,2860,20240805,125.52,12700,-49.21,20240129,2860,125.52,20240805,12700,-49.21,20240129,2860,125.52,20240805,0.09,N,313760,500,38 억,,54223,N,N,0,N,00,N 20241128,141257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,0,3,0.00,429519230,65888,69.87,6570,6730,6400,8350,4510,6430,6518.93,0.71,0,-4787,6763,6596,6373,6206,5983,6680,6290,38,1920,500,4370,10,1,7675977,494,-2.09,2.70,12,0.86,-3075.00,2380.00,12700,20240129,-49.37,2860,20240805,124.83,12700,-49.37,20240129,2860,124.83,20240805,12700,-49.37,20240129,2860,124.83,20240805,0.09,N,313760,500,38 억,,54223,N,N,0,N,00,N diff --git a/314130/price/prices-20241101.csv b/314130/price/prices-20241101.csv index 34e9bbf8a1ff..82df290ca315 100644 --- a/314130/price/prices-20241101.csv +++ b/314130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-55,5,-1.88,344041660,120412,108.53,2940,3000,2800,3805,2055,2930,2857.20,0.57,0,-4491,3036,2982,2916,2862,2796,3010,2890,155,875,500,1990,5,1,30984353,891,-2.16,1.62,12,0.39,-1331.00,1773.00,7335,20240604,-60.80,2705,20241120,6.28,7335,-60.80,20240604,2705,6.28,20241120,14670,-80.40,20240604,2705,6.28,20241120,0.88,N,314130,500,154 억,,176847,N,N,0,N,00,N +20241129,151255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-65,5,-2.22,325782955,114072,102.81,2940,3000,2800,3805,2055,2930,2855.94,0.57,0,-904,3036,2982,2916,2862,2796,3010,2890,155,875,500,1990,5,1,30984353,888,-2.15,1.62,12,0.37,-1331.00,1773.00,7335,20240604,-60.94,2705,20241120,5.91,7335,-60.94,20240604,2705,5.91,20241120,14670,-80.47,20240604,2705,5.91,20241120,0.88,N,314130,500,154 억,,176847,N,N,0,N,00,N +20241129,141257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-55,5,-1.88,300195275,105124,94.75,2940,3000,2800,3805,2055,2930,2855.63,0.57,0,876,3036,2982,2916,2862,2796,3010,2890,155,875,500,1990,5,1,30984353,891,-2.16,1.62,12,0.34,-1331.00,1773.00,7335,20240604,-60.80,2705,20241120,6.28,7335,-60.80,20240604,2705,6.28,20241120,14670,-80.40,20240604,2705,6.28,20241120,0.88,N,314130,500,154 억,,176847,N,N,0,N,00,N +20241129,131251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,-70,5,-2.39,252189530,88350,79.63,2940,3000,2800,3805,2055,2930,2854.44,0.57,0,795,3036,2982,2916,2862,2796,3010,2890,155,875,500,1990,5,1,30984353,886,-2.15,1.61,12,0.29,-1331.00,1773.00,7335,20240604,-61.01,2705,20241120,5.73,7335,-61.01,20240604,2705,5.73,20241120,14670,-80.50,20240604,2705,5.73,20241120,0.88,N,314130,500,154 억,,176847,N,N,0,N,00,N +20241129,121255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,-70,5,-2.39,239535735,83921,75.64,2940,3000,2800,3805,2055,2930,2854.30,0.57,0,-2457,3036,2982,2916,2862,2796,3010,2890,155,875,500,1990,5,1,30984353,886,-2.15,1.61,12,0.27,-1331.00,1773.00,7335,20240604,-61.01,2705,20241120,5.73,7335,-61.01,20240604,2705,5.73,20241120,14670,-80.50,20240604,2705,5.73,20241120,0.88,N,314130,500,154 억,,176847,N,N,0,N,00,N +20241129,111257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-90,5,-3.07,196179015,68659,61.88,2940,3000,2800,3805,2055,2930,2857.29,0.57,0,-7045,3036,2982,2916,2862,2796,3010,2890,155,875,500,1990,5,1,30984353,880,-2.13,1.60,12,0.22,-1331.00,1773.00,7335,20240604,-61.28,2705,20241120,4.99,7335,-61.28,20240604,2705,4.99,20241120,14670,-80.64,20240604,2705,4.99,20241120,0.88,N,314130,500,154 억,,176847,N,N,0,N,00,N +20241129,101249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-95,5,-3.24,167350780,58551,52.77,2940,3000,2800,3805,2055,2930,2858.21,0.57,0,-8618,3036,2982,2916,2862,2796,3010,2890,155,875,500,1990,5,1,30984353,878,-2.13,1.60,12,0.19,-1331.00,1773.00,7335,20240604,-61.35,2705,20241120,4.81,7335,-61.35,20240604,2705,4.81,20241120,14670,-80.67,20240604,2705,4.81,20241120,0.88,N,314130,500,154 억,,176847,N,N,0,N,00,N +20241129,091253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,15,2,0.51,11598780,3973,3.58,2940,3000,2890,3805,2055,2930,2919.40,0.57,0,-3322,3036,2982,2916,2862,2796,3010,2890,155,875,500,1990,5,1,30984353,912,-2.21,1.66,12,0.01,-1331.00,1773.00,7335,20240604,-59.85,2705,20241120,8.87,7335,-59.85,20240604,2705,8.87,20241120,14670,-79.93,20240604,2705,8.87,20241120,0.88,N,314130,500,154 억,,176847,N,N,0,N,00,N 20241128,161236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,50,2,1.74,323016140,110527,102.11,2850,2970,2850,3740,2020,2880,2922.51,0.55,0,6990,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,908,-2.20,1.65,12,0.36,-1331.00,1773.00,7335,20240604,-60.05,2705,20241120,8.32,7335,-60.05,20240604,2705,8.32,20241120,14670,-80.03,20240604,2705,8.32,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N 20241128,151300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,65,2,2.26,294914735,100967,93.28,2850,2970,2850,3740,2020,2880,2920.90,0.55,0,12786,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,912,-2.21,1.66,12,0.33,-1331.00,1773.00,7335,20240604,-59.85,2705,20241120,8.87,7335,-59.85,20240604,2705,8.87,20241120,14670,-79.93,20240604,2705,8.87,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N 20241128,141257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,35,2,1.22,229453520,78576,72.59,2850,2970,2850,3740,2020,2880,2920.15,0.55,0,8525,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,903,-2.19,1.64,12,0.25,-1331.00,1773.00,7335,20240604,-60.26,2705,20241120,7.76,7335,-60.26,20240604,2705,7.76,20241120,14670,-80.13,20240604,2705,7.76,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N diff --git a/314140/price/prices-20241101.csv b/314140/price/prices-20241101.csv index caf38cc7f4fe..320ff5177e77 100644 --- a/314140/price/prices-20241101.csv +++ b/314140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,-190,5,-3.40,22229370,4054,64.82,5540,5620,5400,7260,3920,5590,5483.42,0.48,0,-1069,5850,5720,5620,5490,5390,5670,5440,43,1670,500,4020,10,1,8666361,468,8.61,0.46,12,0.05,627.00,11865.00,10790,20240610,-49.95,4560,20241115,18.42,10790,-49.95,20240610,4560,18.42,20241115,10790,-49.95,20240610,4560,18.42,20241115,1.42,N,314140,500,43 억,,41701,N,N,0,N,00,N +20241129,151256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,-130,5,-2.33,18367610,3339,53.39,5540,5620,5400,7260,3920,5590,5500.93,0.48,0,-870,5850,5720,5620,5490,5390,5670,5440,43,1670,500,4020,10,1,8666361,473,8.71,0.46,12,0.04,627.00,11865.00,10790,20240610,-49.40,4560,20241115,19.74,10790,-49.40,20240610,4560,19.74,20241115,10790,-49.40,20240610,4560,19.74,20241115,1.42,N,314140,500,43 억,,41701,N,N,0,N,00,N +20241129,141258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-80,5,-1.43,12775040,2311,36.95,5540,5620,5490,7260,3920,5590,5527.93,0.48,0,-905,5850,5720,5620,5490,5390,5670,5440,43,1670,500,4020,10,1,8666361,478,8.79,0.46,12,0.03,627.00,11865.00,10790,20240610,-48.93,4560,20241115,20.83,10790,-48.93,20240610,4560,20.83,20241115,10790,-48.93,20240610,4560,20.83,20241115,1.42,N,314140,500,43 억,,41701,N,N,0,N,00,N +20241129,131252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-90,5,-1.61,12477610,2257,36.09,5540,5620,5490,7260,3920,5590,5528.40,0.48,0,-885,5850,5720,5620,5490,5390,5670,5440,43,1670,500,4020,10,1,8666361,477,8.77,0.46,12,0.03,627.00,11865.00,10790,20240610,-49.03,4560,20241115,20.61,10790,-49.03,20240610,4560,20.61,20241115,10790,-49.03,20240610,4560,20.61,20241115,1.42,N,314140,500,43 억,,41701,N,N,0,N,00,N +20241129,121255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,-30,5,-0.54,7736520,1396,22.32,5540,5620,5500,7260,3920,5590,5541.92,0.48,0,-846,5850,5720,5620,5490,5390,5670,5440,43,1670,500,4020,10,1,8666361,482,8.87,0.47,12,0.02,627.00,11865.00,10790,20240610,-48.47,4560,20241115,21.93,10790,-48.47,20240610,4560,21.93,20241115,10790,-48.47,20240610,4560,21.93,20241115,1.42,N,314140,500,43 억,,41701,N,N,0,N,00,N +20241129,111257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,-20,5,-0.36,6952940,1255,20.07,5540,5620,5500,7260,3920,5590,5540.19,0.48,0,-806,5850,5720,5620,5490,5390,5670,5440,43,1670,500,4020,10,1,8666361,483,8.88,0.47,12,0.01,627.00,11865.00,10790,20240610,-48.38,4560,20241115,22.15,10790,-48.38,20240610,4560,22.15,20241115,10790,-48.38,20240610,4560,22.15,20241115,1.42,N,314140,500,43 억,,41701,N,N,0,N,00,N +20241129,101249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,-20,5,-0.36,6500170,1173,18.76,5540,5620,5520,7260,3920,5590,5541.49,0.48,0,-795,5850,5720,5620,5490,5390,5670,5440,43,1670,500,4020,10,1,8666361,483,8.88,0.47,12,0.01,627.00,11865.00,10790,20240610,-48.38,4560,20241115,22.15,10790,-48.38,20240610,4560,22.15,20241115,10790,-48.38,20240610,4560,22.15,20241115,1.42,N,314140,500,43 억,,41701,N,N,0,N,00,N +20241129,091254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,20,2,0.36,288240,52,0.83,5540,5610,5540,7260,3920,5590,5543.08,0.48,0,20,5850,5720,5620,5490,5390,5670,5440,43,1670,500,4020,10,1,8666361,486,8.95,0.47,12,0.00,627.00,11865.00,10790,20240610,-48.01,4560,20241115,23.03,10790,-48.01,20240610,4560,23.03,20241115,10790,-48.01,20240610,4560,23.03,20241115,1.42,N,314140,500,43 억,,41701,N,N,0,N,00,N 20241128,161236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-40,5,-0.71,34894230,6254,149.55,5650,5750,5520,7310,3950,5630,5579.50,0.49,0,-500,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,484,8.92,0.47,12,0.07,627.00,11865.00,10790,20240610,-48.19,4560,20241115,22.59,10790,-48.19,20240610,4560,22.59,20241115,10790,-48.19,20240610,4560,22.59,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N 20241128,151301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,30,2,0.53,29376900,5267,125.94,5650,5750,5520,7310,3950,5630,5577.54,0.49,0,-393,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,491,9.03,0.48,12,0.06,627.00,11865.00,10790,20240610,-47.54,4560,20241115,24.12,10790,-47.54,20240610,4560,24.12,20241115,10790,-47.54,20240610,4560,24.12,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N 20241128,141257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,0,3,0.00,25037790,4493,107.44,5650,5750,5520,7310,3950,5630,5572.62,0.49,0,-308,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,488,8.98,0.47,12,0.05,627.00,11865.00,10790,20240610,-47.82,4560,20241115,23.46,10790,-47.82,20240610,4560,23.46,20241115,10790,-47.82,20240610,4560,23.46,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N diff --git a/314930/price/prices-20241101.csv b/314930/price/prices-20241101.csv index 2d1db639a654..f298f7c88cff 100644 --- a/314930/price/prices-20241101.csv +++ b/314930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161239,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17130,-140,5,-0.81,8219288630,468905,171.08,17350,18200,17070,22450,12090,17270,17529.40,3.11,0,-18238,18030,17650,17360,16980,16690,17505,16835,149,5180,500,11050,10,1,29764103,5099,-519.09,9.46,12,1.58,-33.00,1811.00,24200,20241011,-29.21,8250,20240417,107.64,24200,-29.21,20241011,8250,107.64,20240417,72000,-76.21,20240115,8250,107.64,20240417,4.03,N,314930,500,148 억,,925450,N,N,0,N,00,N +20241129,151256,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17140,-130,5,-0.75,7995391530,455836,166.31,17350,18200,17070,22450,12090,17270,17540.32,3.11,0,-11538,18030,17650,17360,16980,16690,17505,16835,149,5180,500,11050,10,1,29764103,5102,-519.39,9.46,12,1.53,-33.00,1811.00,24200,20241011,-29.17,8250,20240417,107.76,24200,-29.17,20241011,8250,107.76,20240417,72000,-76.19,20240115,8250,107.76,20240417,4.03,N,314930,500,148 억,,925450,N,N,0,N,00,N +20241129,141258,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17300,30,2,0.17,6945138400,394682,144.00,17350,18200,17150,22450,12090,17270,17597.16,3.11,0,1831,18030,17650,17360,16980,16690,17505,16835,149,5180,500,11050,10,1,29764103,5149,-524.24,9.55,12,1.33,-33.00,1811.00,24200,20241011,-28.51,8250,20240417,109.70,24200,-28.51,20241011,8250,109.70,20240417,72000,-75.97,20240115,8250,109.70,20240417,4.03,N,314930,500,148 억,,925450,N,N,0,N,00,N +20241129,131252,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17640,370,2,2.14,6137450390,348611,127.19,17350,18200,17150,22450,12090,17270,17605.86,3.11,0,8646,18030,17650,17360,16980,16690,17505,16835,149,5180,500,11050,10,1,29764103,5250,-534.55,9.74,12,1.17,-33.00,1811.00,24200,20241011,-27.11,8250,20240417,113.82,24200,-27.11,20241011,8250,113.82,20240417,72000,-75.50,20240115,8250,113.82,20240417,4.03,N,314930,500,148 억,,925450,N,N,0,N,00,N +20241129,121255,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17350,80,2,0.46,5705850420,323892,118.17,17350,18200,17150,22450,12090,17270,17616.99,3.11,0,5045,18030,17650,17360,16980,16690,17505,16835,149,5180,500,11050,10,1,29764103,5164,-525.76,9.58,12,1.09,-33.00,1811.00,24200,20241011,-28.31,8250,20240417,110.30,24200,-28.31,20241011,8250,110.30,20240417,72000,-75.90,20240115,8250,110.30,20240417,4.03,N,314930,500,148 억,,925450,N,N,0,N,00,N +20241129,111258,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17520,250,2,1.45,4953507580,280452,102.32,17350,18200,17150,22450,12090,17270,17663.20,3.11,0,-4213,18030,17650,17360,16980,16690,17505,16835,149,5180,500,11050,10,1,29764103,5215,-530.91,9.67,12,0.94,-33.00,1811.00,24200,20241011,-27.60,8250,20240417,112.36,24200,-27.60,20241011,8250,112.36,20240417,72000,-75.67,20240115,8250,112.36,20240417,4.03,N,314930,500,148 억,,925450,N,N,0,N,00,N +20241129,101249,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17420,150,2,0.87,4159182460,234970,85.73,17350,18200,17150,22450,12090,17270,17701.72,3.11,0,-12346,18030,17650,17360,16980,16690,17505,16835,149,5180,500,11050,10,1,29764103,5185,-527.88,9.62,12,0.79,-33.00,1811.00,24200,20241011,-28.02,8250,20240417,111.15,24200,-28.02,20241011,8250,111.15,20240417,72000,-75.81,20240115,8250,111.15,20240417,4.03,N,314930,500,148 억,,925450,N,N,0,N,00,N +20241129,091254,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17740,470,2,2.72,2348882630,131537,47.99,17350,18200,17350,22450,12090,17270,17859.17,3.11,0,3900,18030,17650,17360,16980,16690,17505,16835,149,5180,500,11050,10,1,29764103,5280,-537.58,9.80,12,0.44,-33.00,1811.00,24200,20241011,-26.69,8250,20240417,115.03,24200,-26.69,20241011,8250,115.03,20240417,72000,-75.36,20240115,8250,115.03,20240417,4.03,N,314930,500,148 억,,925450,N,N,0,N,00,N 20241128,161236,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17270,-280,5,-1.60,4720717610,271387,55.05,17550,17740,17070,22800,12290,17550,17395.00,3.18,0,-19191,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5140,-523.33,9.54,12,0.91,-33.00,1811.00,24200,20241011,-28.64,8250,20240417,109.33,24200,-28.64,20241011,8250,109.33,20240417,72000,-76.01,20240115,8250,109.33,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N 20241128,151301,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17270,-280,5,-1.60,4642783360,266875,54.13,17550,17740,17070,22800,12290,17550,17396.85,3.18,0,-19473,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5140,-523.33,9.54,12,0.90,-33.00,1811.00,24200,20241011,-28.64,8250,20240417,109.33,24200,-28.64,20241011,8250,109.33,20240417,72000,-76.01,20240115,8250,109.33,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N 20241128,141258,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17220,-330,5,-1.88,4076784590,234157,47.50,17550,17740,17070,22800,12290,17550,17410.47,3.18,0,-12289,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5125,-521.82,9.51,12,0.79,-33.00,1811.00,24200,20241011,-28.84,8250,20240417,108.73,24200,-28.84,20241011,8250,108.73,20240417,72000,-76.08,20240115,8250,108.73,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N diff --git a/315640/price/prices-20241101.csv b/315640/price/prices-20241101.csv index 0f1035a91c64..104560769cc7 100644 --- a/315640/price/prices-20241101.csv +++ b/315640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7530,150,2,2.03,6067376200,806567,103.75,7490,7760,7290,9590,5170,7380,7522.44,1.06,0,-28037,7786,7582,7456,7252,7126,7520,7190,112,2210,500,5160,10,1,22421268,1688,-22.21,6.16,12,3.60,-339.00,1223.00,12607,20231127,-40.27,4160,20240805,81.01,12382,-39.19,20240109,4160,81.01,20240805,24750,-69.58,20240109,4160,81.01,20240805,0.63,N,315640,500,112 억,,237243,N,N,310,N,00,N +20241129,151256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7490,110,2,1.49,5861268720,779141,100.22,7490,7760,7290,9590,5170,7380,7522.73,1.06,0,-26697,7786,7582,7456,7252,7126,7520,7190,112,2210,500,5160,10,1,22421268,1679,-22.09,6.12,12,3.48,-339.00,1223.00,12607,20231127,-40.59,4160,20240805,80.05,12382,-39.51,20240109,4160,80.05,20240805,24750,-69.74,20240109,4160,80.05,20240805,0.63,N,315640,500,112 억,,237243,N,N,0,N,00,N +20241129,141258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7490,110,2,1.49,5343772260,710018,91.33,7490,7760,7290,9590,5170,7380,7526.25,1.06,0,-26685,7786,7582,7456,7252,7126,7520,7190,112,2210,500,5160,10,1,22421268,1679,-22.09,6.12,12,3.17,-339.00,1223.00,12607,20231127,-40.59,4160,20240805,80.05,12382,-39.51,20240109,4160,80.05,20240805,24750,-69.74,20240109,4160,80.05,20240805,0.63,N,315640,500,112 억,,237243,N,N,0,N,00,N +20241129,131252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7520,140,2,1.90,4779620110,635210,81.71,7490,7760,7290,9590,5170,7380,7524.47,1.06,0,-27464,7786,7582,7456,7252,7126,7520,7190,112,2210,500,5160,10,1,22421268,1686,-22.18,6.15,12,2.83,-339.00,1223.00,12607,20231127,-40.35,4160,20240805,80.77,12382,-39.27,20240109,4160,80.77,20240805,24750,-69.62,20240109,4160,80.77,20240805,0.63,N,315640,500,112 억,,237243,N,N,0,N,00,N +20241129,121256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7540,160,2,2.17,4425000430,587990,75.63,7490,7760,7290,9590,5170,7380,7525.64,1.06,0,-28132,7786,7582,7456,7252,7126,7520,7190,112,2210,500,5160,10,1,22421268,1691,-22.24,6.17,12,2.62,-339.00,1223.00,12607,20231127,-40.19,4160,20240805,81.25,12382,-39.11,20240109,4160,81.25,20240805,24750,-69.54,20240109,4160,81.25,20240805,0.63,N,315640,500,112 억,,237243,N,N,0,N,00,N +20241129,111258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7480,100,2,1.36,3501493070,464639,59.77,7490,7760,7290,9590,5170,7380,7535.94,1.06,0,-24918,7786,7582,7456,7252,7126,7520,7190,112,2210,500,5160,10,1,22421268,1677,-22.06,6.12,12,2.07,-339.00,1223.00,12607,20231127,-40.67,4160,20240805,79.81,12382,-39.59,20240109,4160,79.81,20240805,24750,-69.78,20240109,4160,79.81,20240805,0.63,N,315640,500,112 억,,237243,N,N,0,N,00,N +20241129,101250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7450,70,2,0.95,3109962640,412140,53.01,7490,7760,7290,9590,5170,7380,7545.89,1.06,0,-24103,7786,7582,7456,7252,7126,7520,7190,112,2210,500,5160,10,1,22421268,1670,-21.98,6.09,12,1.84,-339.00,1223.00,12607,20231127,-40.91,4160,20240805,79.09,12382,-39.83,20240109,4160,79.09,20240805,24750,-69.90,20240109,4160,79.09,20240805,0.63,N,315640,500,112 억,,237243,N,N,0,N,00,N +20241129,091254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7550,170,2,2.30,671959850,90531,11.64,7490,7570,7290,9590,5170,7380,7422.43,1.06,0,469,7786,7582,7456,7252,7126,7520,7190,112,2210,500,5160,10,1,22421268,1693,-22.27,6.17,12,0.40,-339.00,1223.00,12607,20231127,-40.11,4160,20240805,81.49,12382,-39.02,20240109,4160,81.49,20240805,24750,-69.49,20240109,4160,81.49,20240805,0.63,N,315640,500,112 억,,237243,N,N,0,N,00,N 20241128,161237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7380,0,3,0.00,5733638180,766290,17.59,7480,7660,7330,9590,5170,7380,7482.64,1.14,0,-19923,8393,7886,7603,7096,6813,7775,6985,112,2210,500,5160,10,1,22421268,1655,-21.77,6.03,12,3.42,-339.00,1223.00,12607,20231127,-41.46,4160,20240805,77.40,12382,-40.40,20240109,4160,77.40,20240805,24750,-70.18,20240109,4160,77.40,20240805,0.56,N,315640,500,112 억,,256572,N,N,138,N,00,N 20241128,151301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7390,10,2,0.14,5532615380,739083,16.96,7480,7660,7330,9590,5170,7380,7485.90,1.14,0,-12472,8393,7886,7603,7096,6813,7775,6985,112,2210,500,5160,10,1,22421268,1657,-21.80,6.04,12,3.30,-339.00,1223.00,12607,20231127,-41.38,4160,20240805,77.64,12382,-40.32,20240109,4160,77.64,20240805,24750,-70.14,20240109,4160,77.64,20240805,0.56,N,315640,500,112 억,,256572,N,N,138,N,00,N 20241128,141258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7400,20,2,0.27,5157266930,688217,15.80,7480,7660,7330,9590,5170,7380,7493.80,1.14,0,-11700,8393,7886,7603,7096,6813,7775,6985,112,2210,500,5160,10,1,22421268,1659,-21.83,6.05,12,3.07,-339.00,1223.00,12607,20231127,-41.30,4160,20240805,77.88,12382,-40.24,20240109,4160,77.88,20240805,24750,-70.10,20240109,4160,77.88,20240805,0.56,N,315640,500,112 억,,256572,N,N,138,N,00,N diff --git a/316140/price/prices-20241101.csv b/316140/price/prices-20241101.csv index 4cc3d9e0f382..d73771aeae4e 100644 --- a/316140/price/prices-20241101.csv +++ b/316140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161240,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16710,-90,5,-0.54,29183706420,1747121,103.87,16870,16870,16620,21800,11760,16800,16703.88,45.76,-116200,-463002,16986,16892,16756,16662,16526,16940,16710,38027,5000,5000,13100,10,1,742591501,124087,4.93,0.40,12,0.24,3389.00,42165.00,17100,20241025,-2.28,12380,20240105,34.98,17100,-2.28,20241025,12380,34.98,20240105,17100,-2.28,20241025,12380,34.98,20240105,0.11,N,316140,5000,38026 억,,339783026,N,N,876,N,00,N +20241129,151257,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16670,-130,5,-0.77,21679089420,1297928,77.16,16870,16870,16620,21800,11760,16800,16702.83,45.76,-116200,-333065,16986,16892,16756,16662,16526,16940,16710,38027,5000,5000,13100,10,1,742591501,123790,4.92,0.40,12,0.17,3389.00,42165.00,17100,20241025,-2.51,12380,20240105,34.65,17100,-2.51,20241025,12380,34.65,20240105,17100,-2.51,20241025,12380,34.65,20240105,0.11,N,316140,5000,38026 억,,339783026,N,N,10342,N,00,N +20241129,141259,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16670,-130,5,-0.77,17468599070,1045405,62.15,16870,16870,16620,21800,11760,16800,16709.87,45.76,-116200,-231485,16986,16892,16756,16662,16526,16940,16710,38027,5000,5000,13100,10,1,742591501,123790,4.92,0.40,12,0.14,3389.00,42165.00,17100,20241025,-2.51,12380,20240105,34.65,17100,-2.51,20241025,12380,34.65,20240105,17100,-2.51,20241025,12380,34.65,20240105,0.11,N,316140,5000,38026 억,,339783026,N,N,10342,N,00,N +20241129,131253,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16720,-80,5,-0.48,13975842540,836316,49.72,16870,16870,16620,21800,11760,16800,16711.18,45.76,-116200,-193355,16986,16892,16756,16662,16526,16940,16710,38027,5000,5000,13100,10,1,742591501,124161,4.93,0.40,12,0.11,3389.00,42165.00,17100,20241025,-2.22,12380,20240105,35.06,17100,-2.22,20241025,12380,35.06,20240105,17100,-2.22,20241025,12380,35.06,20240105,0.11,N,316140,5000,38026 억,,339783026,N,N,10342,N,00,N +20241129,121256,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16760,-40,5,-0.24,11417356010,683393,40.63,16870,16870,16620,21800,11760,16800,16706.85,45.76,-116200,-143447,16986,16892,16756,16662,16526,16940,16710,38027,5000,5000,13100,10,1,742591501,124458,4.95,0.40,12,0.09,3389.00,42165.00,17100,20241025,-1.99,12380,20240105,35.38,17100,-1.99,20241025,12380,35.38,20240105,17100,-1.99,20241025,12380,35.38,20240105,0.11,N,316140,5000,38026 억,,339783026,N,N,10342,N,00,N +20241129,111258,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16740,-60,5,-0.36,9637917810,576967,34.30,16870,16870,16620,21800,11760,16800,16704.43,45.76,-116200,-121931,16986,16892,16756,16662,16526,16940,16710,38027,5000,5000,13100,10,1,742591501,124310,4.94,0.40,12,0.08,3389.00,42165.00,17100,20241025,-2.11,12380,20240105,35.22,17100,-2.11,20241025,12380,35.22,20240105,17100,-2.11,20241025,12380,35.22,20240105,0.11,N,316140,5000,38026 억,,339783026,N,N,10342,N,00,N +20241129,101250,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16690,-110,5,-0.65,5421373610,324270,19.28,16870,16870,16650,21800,11760,16800,16718.67,45.76,-116200,-71525,16986,16892,16756,16662,16526,16940,16710,38027,5000,5000,13100,10,1,742591501,123939,4.92,0.40,12,0.04,3389.00,42165.00,17100,20241025,-2.40,12380,20240105,34.81,17100,-2.40,20241025,12380,34.81,20240105,17100,-2.40,20241025,12380,34.81,20240105,0.11,N,316140,5000,38026 억,,339783026,N,N,10342,N,00,N +20241129,091255,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16760,-40,5,-0.24,1077906730,64308,3.82,16870,16870,16690,21800,11760,16800,16761.54,45.76,-116200,3697,16986,16892,16756,16662,16526,16940,16710,38027,5000,5000,13100,10,1,742591501,124458,4.95,0.40,12,0.01,3389.00,42165.00,17100,20241025,-1.99,12380,20240105,35.38,17100,-1.99,20241025,12380,35.38,20240105,17100,-1.99,20241025,12380,35.38,20240105,0.11,N,316140,5000,38026 억,,339783026,N,N,10342,N,00,N 20241128,161237,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16800,60,2,0.36,25582360350,1525031,71.36,16790,16850,16620,21750,11720,16740,16774.97,45.76,0,-209164,16920,16830,16720,16630,16520,16875,16675,38027,5010,5000,13050,10,1,742591501,124755,4.96,0.40,12,0.21,3389.00,42165.00,17100,20241025,-1.75,12380,20240105,35.70,17100,-1.75,20241025,12380,35.70,20240105,17100,-1.75,20241025,12380,35.70,20240105,0.11,N,316140,5000,38026 억,,339825991,N,N,10342,N,00,N 20241128,151302,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16760,20,2,0.12,22602810640,1347606,63.05,16790,16850,16620,21750,11720,16740,16772.57,45.76,0,-199327,16920,16830,16720,16630,16520,16875,16675,38027,5010,5000,13050,10,1,742591501,124458,4.95,0.40,12,0.18,3389.00,42165.00,17100,20241025,-1.99,12380,20240105,35.38,17100,-1.99,20241025,12380,35.38,20240105,17100,-1.99,20241025,12380,35.38,20240105,0.11,N,316140,5000,38026 억,,339825991,N,N,21519,N,00,N 20241128,141258,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16760,20,2,0.12,18957354000,1130097,52.88,16790,16850,16620,21750,11720,16740,16774.98,45.76,0,-162390,16920,16830,16720,16630,16520,16875,16675,38027,5010,5000,13050,10,1,742591501,124458,4.95,0.40,12,0.15,3389.00,42165.00,17100,20241025,-1.99,12380,20240105,35.38,17100,-1.99,20241025,12380,35.38,20240105,17100,-1.99,20241025,12380,35.38,20240105,0.11,N,316140,5000,38026 억,,339825991,N,N,21519,N,00,N diff --git a/317120/price/prices-20241101.csv b/317120/price/prices-20241101.csv index 76cf803eff87..d22957e56f40 100644 --- a/317120/price/prices-20241101.csv +++ b/317120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-80,5,-2.42,111440390,33808,228.51,3300,3420,3215,4290,2310,3300,3296.72,0.43,0,-5562,3443,3371,3328,3256,3213,3350,3235,49,990,500,1980,5,1,9660000,311,-5.79,2.92,12,0.35,-556.00,1102.00,6460,20240430,-50.15,3050,20241115,5.57,6460,-50.15,20240430,3050,5.57,20241115,6460,-50.15,20240430,3050,5.57,20241115,0.00,N,317120,500,49 억,,41957,N,N,0,N,00,N +20241129,151257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,-55,5,-1.67,105069500,31829,215.13,3300,3420,3215,4290,2310,3300,3301.06,0.43,0,-5526,3443,3371,3328,3256,3213,3350,3235,49,990,500,1980,5,1,9660000,313,-5.84,2.94,12,0.33,-556.00,1102.00,6460,20240430,-49.77,3050,20241115,6.39,6460,-49.77,20240430,3050,6.39,20241115,6460,-49.77,20240430,3050,6.39,20241115,0.00,N,317120,500,49 억,,41957,N,N,0,N,00,N +20241129,141259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,-50,5,-1.52,96655970,29232,197.58,3300,3420,3215,4290,2310,3300,3306.51,0.43,0,-5150,3443,3371,3328,3256,3213,3350,3235,49,990,500,1980,5,1,9660000,314,-5.85,2.95,12,0.30,-556.00,1102.00,6460,20240430,-49.69,3050,20241115,6.56,6460,-49.69,20240430,3050,6.56,20241115,6460,-49.69,20240430,3050,6.56,20241115,0.00,N,317120,500,49 억,,41957,N,N,0,N,00,N +20241129,131254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3260,-40,5,-1.21,94454055,28556,193.01,3300,3420,3215,4290,2310,3300,3307.68,0.43,0,-4905,3443,3371,3328,3256,3213,3350,3235,49,990,500,1980,5,1,9660000,315,-5.86,2.96,12,0.30,-556.00,1102.00,6460,20240430,-49.54,3050,20241115,6.89,6460,-49.54,20240430,3050,6.89,20241115,6460,-49.54,20240430,3050,6.89,20241115,0.00,N,317120,500,49 억,,41957,N,N,0,N,00,N +20241129,121257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3260,-40,5,-1.21,92828365,28056,189.63,3300,3420,3215,4290,2310,3300,3308.68,0.43,0,-4894,3443,3371,3328,3256,3213,3350,3235,49,990,500,1980,5,1,9660000,315,-5.86,2.96,12,0.29,-556.00,1102.00,6460,20240430,-49.54,3050,20241115,6.89,6460,-49.54,20240430,3050,6.89,20241115,6460,-49.54,20240430,3050,6.89,20241115,0.00,N,317120,500,49 억,,41957,N,N,0,N,00,N +20241129,111258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,-20,5,-0.61,67714530,20299,137.20,3300,3420,3270,4290,2310,3300,3335.86,0.43,0,-3742,3443,3371,3328,3256,3213,3350,3235,49,990,500,1980,5,1,9660000,317,-5.90,2.98,12,0.21,-556.00,1102.00,6460,20240430,-49.23,3050,20241115,7.54,6460,-49.23,20240430,3050,7.54,20241115,6460,-49.23,20240430,3050,7.54,20241115,0.00,N,317120,500,49 억,,41957,N,N,0,N,00,N +20241129,101250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3285,-15,5,-0.45,51354400,15313,103.50,3300,3420,3285,4290,2310,3300,3353.65,0.43,0,-3693,3443,3371,3328,3256,3213,3350,3235,49,990,500,1980,5,1,9660000,317,-5.91,2.98,12,0.16,-556.00,1102.00,6460,20240430,-49.15,3050,20241115,7.70,6460,-49.15,20240430,3050,7.70,20241115,6460,-49.15,20240430,3050,7.70,20241115,0.00,N,317120,500,49 억,,41957,N,N,0,N,00,N +20241129,091255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,100,2,3.03,17540685,5196,35.12,3300,3420,3300,4290,2310,3300,3375.81,0.43,0,-770,3443,3371,3328,3256,3213,3350,3235,49,990,500,1980,5,1,9660000,328,-6.12,3.09,12,0.05,-556.00,1102.00,6460,20240430,-47.37,3050,20241115,11.48,6460,-47.37,20240430,3050,11.48,20241115,6460,-47.37,20240430,3050,11.48,20241115,0.00,N,317120,500,49 억,,41957,N,N,0,N,00,N 20241128,161237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3300,-30,5,-0.90,44769690,13527,57.57,3315,3400,3285,4325,2335,3330,3309.65,0.44,0,-318,3443,3386,3358,3301,3273,3372,3287,49,995,500,1990,5,1,9660000,319,-5.94,2.99,12,0.14,-556.00,1102.00,6460,20240430,-48.92,3050,20241115,8.20,6460,-48.92,20240430,3050,8.20,20241115,6460,-48.92,20240430,3050,8.20,20241115,0.00,N,317120,500,49 억,,42281,N,N,0,N,00,N 20241128,151302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,-25,5,-0.75,44066790,13314,56.67,3315,3400,3285,4325,2335,3330,3309.81,0.44,0,-285,3443,3386,3358,3301,3273,3372,3287,49,995,500,1990,5,1,9660000,319,-5.94,3.00,12,0.14,-556.00,1102.00,6460,20240430,-48.84,3050,20241115,8.36,6460,-48.84,20240430,3050,8.36,20241115,6460,-48.84,20240430,3050,8.36,20241115,0.00,N,317120,500,49 억,,42281,N,N,0,N,00,N 20241128,141259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,-20,5,-0.60,32087850,9674,41.17,3315,3400,3300,4325,2335,3330,3316.92,0.44,0,-212,3443,3386,3358,3301,3273,3372,3287,49,995,500,1990,5,1,9660000,320,-5.95,3.00,12,0.10,-556.00,1102.00,6460,20240430,-48.76,3050,20241115,8.52,6460,-48.76,20240430,3050,8.52,20241115,6460,-48.76,20240430,3050,8.52,20241115,0.00,N,317120,500,49 억,,42281,N,N,0,N,00,N diff --git a/317240/price/prices-20241101.csv b/317240/price/prices-20241101.csv index 81102a7e3dd5..e7272c7afeab 100644 --- a/317240/price/prices-20241101.csv +++ b/317240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161241,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,820,-65.98,20231129,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241129,151257,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,820,-65.98,20231129,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241129,141259,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,820,-65.98,20231129,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241129,131254,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,820,-65.98,20231129,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241129,121257,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,820,-65.98,20231129,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241129,111259,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,820,-65.98,20231129,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241129,101251,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,820,-65.98,20231129,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241129,091255,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,820,-65.98,20231129,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241128,161237,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1200,-76.75,20231128,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241128,151302,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1200,-76.75,20231128,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241128,141259,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1200,-76.75,20231128,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N diff --git a/317330/price/prices-20241101.csv b/317330/price/prices-20241101.csv index ffca8e231871..959ceb0987f7 100644 --- a/317330/price/prices-20241101.csv +++ b/317330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31350,-1850,5,-5.57,6880547200,219400,255.40,32650,32800,30750,43150,23250,33200,31360.70,2.48,0,2830,34066,33632,33016,32582,31966,33850,32800,102,9950,500,23900,50,1,20476584,6419,-77.79,3.17,12,1.07,-403.00,9903.00,67500,20240624,-53.56,16350,20231130,91.74,67500,-53.56,20240624,17800,76.12,20240126,67500,-53.56,20240624,16350,91.74,20231130,2.49,N,317330,500,102 억,,508510,N,N,9,N,00,N +20241129,151258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31350,-1850,5,-5.57,6561701500,209251,243.58,32650,32800,30750,43150,23250,33200,31358.04,2.48,0,1453,34066,33632,33016,32582,31966,33850,32800,102,9950,500,23900,50,1,20476584,6419,-77.79,3.17,12,1.02,-403.00,9903.00,67500,20240624,-53.56,16350,20231130,91.74,67500,-53.56,20240624,17800,76.12,20240126,67500,-53.56,20240624,16350,91.74,20231130,2.49,N,317330,500,102 억,,508510,N,N,9,N,00,N +20241129,141300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31200,-2000,5,-6.02,5824290500,185706,216.17,32650,32800,30750,43150,23250,33200,31362.96,2.48,0,3564,34066,33632,33016,32582,31966,33850,32800,102,9950,500,23900,50,1,20476584,6389,-77.42,3.15,12,0.91,-403.00,9903.00,67500,20240624,-53.78,16350,20231130,90.83,67500,-53.78,20240624,17800,75.28,20240126,67500,-53.78,20240624,16350,90.83,20231130,2.49,N,317330,500,102 억,,508510,N,N,9,N,00,N +20241129,131254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31300,-1900,5,-5.72,4715443050,150188,174.83,32650,32800,30750,43150,23250,33200,31396.94,2.48,0,7183,34066,33632,33016,32582,31966,33850,32800,102,9950,500,23900,50,1,20476584,6409,-77.67,3.16,12,0.73,-403.00,9903.00,67500,20240624,-53.63,16350,20231130,91.44,67500,-53.63,20240624,17800,75.84,20240126,67500,-53.63,20240624,16350,91.44,20231130,2.49,N,317330,500,102 억,,508510,N,N,9,N,00,N +20241129,121257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31100,-2100,5,-6.33,4112092950,130749,152.20,32650,32800,30750,43150,23250,33200,31450.28,2.48,0,8488,34066,33632,33016,32582,31966,33850,32800,102,9950,500,23900,50,1,20476584,6368,-77.17,3.14,12,0.64,-403.00,9903.00,67500,20240624,-53.93,16350,20231130,90.21,67500,-53.93,20240624,17800,74.72,20240126,67500,-53.93,20240624,16350,90.21,20231130,2.49,N,317330,500,102 억,,508510,N,N,9,N,00,N +20241129,111259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31100,-2100,5,-6.33,3276868600,103739,120.76,32650,32800,31000,43150,23250,33200,31587.62,2.48,0,8372,34066,33632,33016,32582,31966,33850,32800,102,9950,500,23900,50,1,20476584,6368,-77.17,3.14,12,0.51,-403.00,9903.00,67500,20240624,-53.93,16350,20231130,90.21,67500,-53.93,20240624,17800,74.72,20240126,67500,-53.93,20240624,16350,90.21,20231130,2.49,N,317330,500,102 억,,508510,N,N,9,N,00,N +20241129,101251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31350,-1850,5,-5.57,2306357150,72625,84.54,32650,32800,31150,43150,23250,33200,31757.07,2.48,0,13032,34066,33632,33016,32582,31966,33850,32800,102,9950,500,23900,50,1,20476584,6419,-77.79,3.17,12,0.35,-403.00,9903.00,67500,20240624,-53.56,16350,20231130,91.74,67500,-53.56,20240624,17800,76.12,20240126,67500,-53.56,20240624,16350,91.74,20231130,2.49,N,317330,500,102 억,,508510,N,N,9,N,00,N +20241129,091256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32100,-1100,5,-3.31,641919400,19971,23.25,32650,32800,31700,43150,23250,33200,32142.58,2.48,0,4012,34066,33632,33016,32582,31966,33850,32800,102,9950,500,23900,50,1,20476584,6573,-79.65,3.24,12,0.10,-403.00,9903.00,67500,20240624,-52.44,16350,20231130,96.33,67500,-52.44,20240624,17800,80.34,20240126,67500,-52.44,20240624,16350,96.33,20231130,2.49,N,317330,500,102 억,,508510,N,N,9,N,00,N 20241128,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33200,550,2,1.68,2839747150,85743,47.02,32400,33450,32400,42400,22900,32650,33119.01,2.38,0,21904,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6798,-82.38,3.35,12,0.42,-403.00,9903.00,67500,20240624,-50.81,16350,20231130,103.06,67500,-50.81,20240624,17800,86.52,20240126,67500,-50.81,20240624,16350,103.06,20231130,2.46,N,317330,500,102 억,,486407,N,N,9,N,00,N 20241128,151303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33250,600,2,1.84,2727136600,82354,45.16,32400,33450,32400,42400,22900,32650,33114.80,2.38,0,21194,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6808,-82.51,3.36,12,0.40,-403.00,9903.00,67500,20240624,-50.74,16350,20231130,103.36,67500,-50.74,20240624,17800,86.80,20240126,67500,-50.74,20240624,16350,103.36,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N 20241128,141259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33100,450,2,1.38,2439231150,73683,40.41,32400,33450,32400,42400,22900,32650,33104.40,2.38,0,18368,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6778,-82.13,3.34,12,0.36,-403.00,9903.00,67500,20240624,-50.96,16350,20231130,102.45,67500,-50.96,20240624,17800,85.96,20240126,67500,-50.96,20240624,16350,102.45,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N diff --git a/317400/price/prices-20241101.csv b/317400/price/prices-20241101.csv index 9c83037418e9..8598857d5e3c 100644 --- a/317400/price/prices-20241101.csv +++ b/317400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3380,-50,5,-1.46,88123425,26041,62.99,3450,3450,3355,4455,2405,3430,3384.03,0.16,0,-2070,3596,3512,3466,3382,3336,3490,3360,388,1025,1000,2530,5,1,38782520,1311,4.07,0.32,12,0.07,830.00,10548.00,5650,20240717,-40.18,3250,20241126,4.00,5650,-40.18,20240717,3250,4.00,20241126,5650,-40.18,20240717,3250,4.00,20241126,0.53,N,317400,1000,387 억,,63528,N,N,4,N,00,N +20241129,151258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3385,-45,5,-1.31,70219360,20744,50.18,3450,3450,3355,4455,2405,3430,3385.04,0.16,0,-1675,3596,3512,3466,3382,3336,3490,3360,388,1025,1000,2530,5,1,38782520,1313,4.08,0.32,12,0.05,830.00,10548.00,5650,20240717,-40.09,3250,20241126,4.15,5650,-40.09,20240717,3250,4.15,20241126,5650,-40.09,20240717,3250,4.15,20241126,0.53,N,317400,1000,387 억,,63528,N,N,4,N,00,N +20241129,141300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3380,-50,5,-1.46,66507890,19648,47.52,3450,3450,3355,4455,2405,3430,3384.97,0.16,0,-1675,3596,3512,3466,3382,3336,3490,3360,388,1025,1000,2530,5,1,38782520,1311,4.07,0.32,12,0.05,830.00,10548.00,5650,20240717,-40.18,3250,20241126,4.00,5650,-40.18,20240717,3250,4.00,20241126,5650,-40.18,20240717,3250,4.00,20241126,0.53,N,317400,1000,387 억,,63528,N,N,4,N,00,N +20241129,131255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3395,-35,5,-1.02,57708575,17048,41.24,3450,3450,3355,4455,2405,3430,3385.06,0.16,0,-1683,3596,3512,3466,3382,3336,3490,3360,388,1025,1000,2530,5,1,38782520,1317,4.09,0.32,12,0.04,830.00,10548.00,5650,20240717,-39.91,3250,20241126,4.46,5650,-39.91,20240717,3250,4.46,20241126,5650,-39.91,20240717,3250,4.46,20241126,0.53,N,317400,1000,387 억,,63528,N,N,4,N,00,N +20241129,121258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3400,-30,5,-0.87,49918325,14750,35.68,3450,3450,3355,4455,2405,3430,3384.29,0.16,0,-1683,3596,3512,3466,3382,3336,3490,3360,388,1025,1000,2530,5,1,38782520,1319,4.10,0.32,12,0.04,830.00,10548.00,5650,20240717,-39.82,3250,20241126,4.62,5650,-39.82,20240717,3250,4.62,20241126,5650,-39.82,20240717,3250,4.62,20241126,0.53,N,317400,1000,387 억,,63528,N,N,4,N,00,N +20241129,111259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3395,-35,5,-1.02,39432265,11651,28.18,3450,3450,3355,4455,2405,3430,3384.45,0.16,0,-1744,3596,3512,3466,3382,3336,3490,3360,388,1025,1000,2530,5,1,38782520,1317,4.09,0.32,12,0.03,830.00,10548.00,5650,20240717,-39.91,3250,20241126,4.46,5650,-39.91,20240717,3250,4.46,20241126,5650,-39.91,20240717,3250,4.46,20241126,0.53,N,317400,1000,387 억,,63528,N,N,4,N,00,N +20241129,101251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3370,-60,5,-1.75,32067075,9473,22.91,3450,3450,3355,4455,2405,3430,3385.10,0.16,0,-1944,3596,3512,3466,3382,3336,3490,3360,388,1025,1000,2530,5,1,38782520,1307,4.06,0.32,12,0.02,830.00,10548.00,5650,20240717,-40.35,3250,20241126,3.69,5650,-40.35,20240717,3250,3.69,20241126,5650,-40.35,20240717,3250,3.69,20241126,0.53,N,317400,1000,387 억,,63528,N,N,4,N,00,N +20241129,091256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3400,-30,5,-0.87,2798780,818,1.98,3450,3450,3400,4455,2405,3430,3421.49,0.16,0,-733,3596,3512,3466,3382,3336,3490,3360,388,1025,1000,2530,5,1,38782520,1319,4.10,0.32,12,0.00,830.00,10548.00,5650,20240717,-39.82,3250,20241126,4.62,5650,-39.82,20240717,3250,4.62,20241126,5650,-39.82,20240717,3250,4.62,20241126,0.53,N,317400,1000,387 억,,63528,N,N,4,N,00,N 20241128,161238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3430,-50,5,-1.44,142750825,41298,121.07,3480,3550,3420,4520,2440,3480,3456.60,0.17,0,-11714,3586,3532,3491,3437,3396,3560,3465,388,1040,1000,2570,5,1,38782520,1330,4.13,0.33,12,0.11,830.00,10548.00,5650,20240717,-39.29,3250,20241126,5.54,5650,-39.29,20240717,3250,5.54,20241126,5650,-39.29,20240717,3250,5.54,20241126,0.53,N,317400,1000,387 억,,67143,N,N,4,N,00,N 20241128,151303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3425,-55,5,-1.58,126875320,36667,107.49,3480,3550,3420,4520,2440,3480,3460.20,0.17,0,-13936,3586,3532,3491,3437,3396,3560,3465,388,1040,1000,2570,5,1,38782520,1328,4.13,0.32,12,0.09,830.00,10548.00,5650,20240717,-39.38,3250,20241126,5.38,5650,-39.38,20240717,3250,5.38,20241126,5650,-39.38,20240717,3250,5.38,20241126,0.53,N,317400,1000,387 억,,67143,N,N,0,N,00,N 20241128,141300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3430,-50,5,-1.44,109633695,31635,92.74,3480,3550,3420,4520,2440,3480,3465.58,0.17,0,-11777,3586,3532,3491,3437,3396,3560,3465,388,1040,1000,2570,5,1,38782520,1330,4.13,0.33,12,0.08,830.00,10548.00,5650,20240717,-39.29,3250,20241126,5.54,5650,-39.29,20240717,3250,5.54,20241126,5650,-39.29,20240717,3250,5.54,20241126,0.53,N,317400,1000,387 억,,67143,N,N,0,N,00,N diff --git a/317530/price/prices-20241101.csv b/317530/price/prices-20241101.csv index 9778a76686d8..65380bc67a9b 100644 --- a/317530/price/prices-20241101.csv +++ b/317530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161242,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3910,-30,5,-0.76,77638555,19999,112.98,3935,3980,3800,5120,2760,3940,3882.12,0.85,0,2126,4066,4002,3971,3907,3876,3987,3892,50,1180,500,2750,5,1,10039454,393,-4.96,4.11,12,0.20,-788.00,951.00,6100,20240221,-35.90,2650,20240806,47.55,6100,-35.90,20240221,2650,47.55,20240806,6100,-35.90,20240221,2650,47.55,20240806,0.00,N,317530,500,50 억,,85171,N,N,0,N,00,N +20241129,151258,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3890,-50,5,-1.27,67228930,17331,97.90,3935,3980,3800,5120,2760,3940,3879.11,0.85,0,2549,4066,4002,3971,3907,3876,3987,3892,50,1180,500,2750,5,1,10039454,391,-4.94,4.09,12,0.17,-788.00,951.00,6100,20240221,-36.23,2650,20240806,46.79,6100,-36.23,20240221,2650,46.79,20240806,6100,-36.23,20240221,2650,46.79,20240806,0.00,N,317530,500,50 억,,85171,N,N,0,N,00,N +20241129,141300,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3895,-45,5,-1.14,63346680,16334,92.27,3935,3980,3800,5120,2760,3940,3878.21,0.85,0,3139,4066,4002,3971,3907,3876,3987,3892,50,1180,500,2750,5,1,10039454,391,-4.94,4.10,12,0.16,-788.00,951.00,6100,20240221,-36.15,2650,20240806,46.98,6100,-36.15,20240221,2650,46.98,20240806,6100,-36.15,20240221,2650,46.98,20240806,0.00,N,317530,500,50 억,,85171,N,N,0,N,00,N +20241129,131255,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3935,-5,5,-0.13,60562755,15621,88.24,3935,3980,3800,5120,2760,3940,3877.01,0.85,0,3607,4066,4002,3971,3907,3876,3987,3892,50,1180,500,2750,5,1,10039454,395,-4.99,4.14,12,0.16,-788.00,951.00,6100,20240221,-35.49,2650,20240806,48.49,6100,-35.49,20240221,2650,48.49,20240806,6100,-35.49,20240221,2650,48.49,20240806,0.00,N,317530,500,50 억,,85171,N,N,0,N,00,N +20241129,121258,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3930,-10,5,-0.25,60260525,15544,87.81,3935,3980,3800,5120,2760,3940,3876.77,0.85,0,3602,4066,4002,3971,3907,3876,3987,3892,50,1180,500,2750,5,1,10039454,395,-4.99,4.13,12,0.15,-788.00,951.00,6100,20240221,-35.57,2650,20240806,48.30,6100,-35.57,20240221,2650,48.30,20240806,6100,-35.57,20240221,2650,48.30,20240806,0.00,N,317530,500,50 억,,85171,N,N,0,N,00,N +20241129,111300,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3955,15,2,0.38,59000515,15224,86.00,3935,3980,3800,5120,2760,3940,3875.49,0.85,0,3473,4066,4002,3971,3907,3876,3987,3892,50,1180,500,2750,5,1,10039454,397,-5.02,4.16,12,0.15,-788.00,951.00,6100,20240221,-35.16,2650,20240806,49.25,6100,-35.16,20240221,2650,49.25,20240806,6100,-35.16,20240221,2650,49.25,20240806,0.00,N,317530,500,50 억,,85171,N,N,0,N,00,N +20241129,101251,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3895,-45,5,-1.14,54170555,14000,79.09,3935,3940,3800,5120,2760,3940,3869.33,0.85,0,4073,4066,4002,3971,3907,3876,3987,3892,50,1180,500,2750,5,1,10039454,391,-4.94,4.10,12,0.14,-788.00,951.00,6100,20240221,-36.15,2650,20240806,46.98,6100,-36.15,20240221,2650,46.98,20240806,6100,-36.15,20240221,2650,46.98,20240806,0.00,N,317530,500,50 억,,85171,N,N,0,N,00,N +20241129,091256,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3900,-40,5,-1.02,4262755,1083,6.12,3935,3940,3900,5120,2760,3940,3936.06,0.85,0,-73,4066,4002,3971,3907,3876,3987,3892,50,1180,500,2750,5,1,10039454,392,-4.95,4.10,12,0.01,-788.00,951.00,6100,20240221,-36.07,2650,20240806,47.17,6100,-36.07,20240221,2650,47.17,20240806,6100,-36.07,20240221,2650,47.17,20240806,0.00,N,317530,500,50 억,,85171,N,N,0,N,00,N 20241128,161238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3940,-85,5,-2.11,70422130,17702,58.08,4030,4035,3940,5230,2820,4025,3978.20,0.85,0,-591,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,396,-5.00,4.14,12,0.18,-788.00,951.00,6100,20240221,-35.41,2650,20240806,48.68,6100,-35.41,20240221,2650,48.68,20240806,6100,-35.41,20240221,2650,48.68,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N 20241128,151303,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3975,-50,5,-1.24,68921060,17322,56.84,4030,4035,3940,5230,2820,4025,3978.82,0.85,0,-411,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,399,-5.04,4.18,12,0.17,-788.00,951.00,6100,20240221,-34.84,2650,20240806,50.00,6100,-34.84,20240221,2650,50.00,20240806,6100,-34.84,20240221,2650,50.00,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N 20241128,141300,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3985,-40,5,-0.99,58991995,14830,48.66,4030,4035,3940,5230,2820,4025,3977.88,0.85,0,-273,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,400,-5.06,4.19,12,0.15,-788.00,951.00,6100,20240221,-34.67,2650,20240806,50.38,6100,-34.67,20240221,2650,50.38,20240806,6100,-34.67,20240221,2650,50.38,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N diff --git a/317690/price/prices-20241101.csv b/317690/price/prices-20241101.csv index 51963ab72501..73319222d75e 100644 --- a/317690/price/prices-20241101.csv +++ b/317690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7080,290,2,4.27,25382897420,3335944,620.81,7250,8120,6930,8820,4760,6790,7609.67,24.32,0,-361915,7696,7242,6926,6472,6156,7085,6315,83,2030,500,4200,10,1,16537411,1171,-5.43,6.46,12,20.17,-1305.00,1096.00,23700,20240809,-70.13,3360,20240418,110.71,23700,-70.13,20240809,3360,110.71,20240418,23700,-70.13,20240809,3360,110.71,20240418,1.66,N,317690,500,82 억,,4022238,N,N,0,N,00,N +20241129,151259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7080,290,2,4.27,25061191040,3290363,612.33,7250,8120,6930,8820,4760,6790,7616.54,24.32,0,-362452,7696,7242,6926,6472,6156,7085,6315,83,2030,500,4200,10,1,16537411,1171,-5.43,6.46,12,19.90,-1305.00,1096.00,23700,20240809,-70.13,3360,20240418,110.71,23700,-70.13,20240809,3360,110.71,20240418,23700,-70.13,20240809,3360,110.71,20240418,1.66,N,317690,500,82 억,,4022238,N,N,0,N,00,N +20241129,141301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,470,2,6.92,24262259160,3178048,591.43,7250,8120,6930,8820,4760,6790,7634.33,24.32,0,-363198,7696,7242,6926,6472,6156,7085,6315,83,2030,500,4200,10,1,16537411,1201,-5.56,6.62,12,19.22,-1305.00,1096.00,23700,20240809,-69.37,3360,20240418,116.07,23700,-69.37,20240809,3360,116.07,20240418,23700,-69.37,20240809,3360,116.07,20240418,1.66,N,317690,500,82 억,,4022238,N,N,0,N,00,N +20241129,131255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,280,2,4.12,23081108660,3013081,560.73,7250,8120,6930,8820,4760,6790,7660.30,24.32,0,-337604,7696,7242,6926,6472,6156,7085,6315,83,2030,500,4200,10,1,16537411,1169,-5.42,6.45,12,18.22,-1305.00,1096.00,23700,20240809,-70.17,3360,20240418,110.42,23700,-70.17,20240809,3360,110.42,20240418,23700,-70.17,20240809,3360,110.42,20240418,1.66,N,317690,500,82 억,,4022238,N,N,0,N,00,N +20241129,121258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,360,2,5.30,22493850300,2930267,545.31,7250,8120,6930,8820,4760,6790,7676.38,24.32,0,-309211,7696,7242,6926,6472,6156,7085,6315,83,2030,500,4200,10,1,16537411,1182,-5.48,6.52,12,17.72,-1305.00,1096.00,23700,20240809,-69.83,3360,20240418,112.80,23700,-69.83,20240809,3360,112.80,20240418,23700,-69.83,20240809,3360,112.80,20240418,1.66,N,317690,500,82 억,,4022238,N,N,0,N,00,N +20241129,111300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,330,2,4.86,21252173340,2754397,512.59,7250,8120,7100,8820,4760,6790,7715.73,24.32,0,-299116,7696,7242,6926,6472,6156,7085,6315,83,2030,500,4200,10,1,16537411,1177,-5.46,6.50,12,16.66,-1305.00,1096.00,23700,20240809,-69.96,3360,20240418,111.90,23700,-69.96,20240809,3360,111.90,20240418,23700,-69.96,20240809,3360,111.90,20240418,1.66,N,317690,500,82 억,,4022238,N,N,0,N,00,N +20241129,101252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7460,670,2,9.87,19187756250,2471504,459.94,7250,8120,7120,8820,4760,6790,7763.60,24.32,0,-274154,7696,7242,6926,6472,6156,7085,6315,83,2030,500,4200,10,1,16537411,1234,-5.72,6.81,12,14.94,-1305.00,1096.00,23700,20240809,-68.52,3360,20240418,122.02,23700,-68.52,20240809,3360,122.02,20240418,23700,-68.52,20240809,3360,122.02,20240418,1.66,N,317690,500,82 억,,4022238,N,N,0,N,00,N +20241129,091257,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7810,1020,2,15.02,8805560060,1137557,211.70,7250,8120,7120,8820,4760,6790,7740.77,24.32,0,-121264,7696,7242,6926,6472,6156,7085,6315,83,2030,500,4200,10,1,16537411,1292,-5.98,7.13,12,6.88,-1305.00,1096.00,23700,20240809,-67.05,3360,20240418,132.44,23700,-67.05,20240809,3360,132.44,20240418,23700,-67.05,20240809,3360,132.44,20240418,1.66,N,317690,500,82 억,,4022238,N,N,0,N,00,N 20241128,161239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,-370,5,-5.17,3353792810,490261,87.28,7290,7380,6610,9300,5020,7160,6840.05,24.64,0,-57315,7580,7370,7090,6880,6600,7230,6740,83,2140,500,4430,10,1,16537411,1123,-5.20,6.20,12,2.96,-1305.00,1096.00,23700,20240809,-71.35,3360,20240418,102.08,23700,-71.35,20240809,3360,102.08,20240418,23700,-71.35,20240809,3360,102.08,20240418,1.19,N,317690,500,82 억,,4074224,N,N,0,N,00,N 20241128,151304,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,-400,5,-5.59,3223916680,471061,83.86,7290,7380,6610,9300,5020,7160,6842.96,24.64,0,-59428,7580,7370,7090,6880,6600,7230,6740,83,2140,500,4430,10,1,16537411,1118,-5.18,6.17,12,2.85,-1305.00,1096.00,23700,20240809,-71.48,3360,20240418,101.19,23700,-71.48,20240809,3360,101.19,20240418,23700,-71.48,20240809,3360,101.19,20240418,1.19,N,317690,500,82 억,,4074224,N,N,0,N,00,N 20241128,141300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,-420,5,-5.87,2972932930,433788,77.22,7290,7380,6610,9300,5020,7160,6852.38,24.64,0,-55749,7580,7370,7090,6880,6600,7230,6740,83,2140,500,4430,10,1,16537411,1115,-5.16,6.15,12,2.62,-1305.00,1096.00,23700,20240809,-71.56,3360,20240418,100.60,23700,-71.56,20240809,3360,100.60,20240418,23700,-71.56,20240809,3360,100.60,20240418,1.19,N,317690,500,82 억,,4074224,N,N,0,N,00,N diff --git a/317770/price/prices-20241101.csv b/317770/price/prices-20241101.csv index febe83794449..dc8a1ae1d5ce 100644 --- a/317770/price/prices-20241101.csv +++ b/317770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,-95,5,-3.31,312225815,112019,161.07,2875,2905,2730,3730,2010,2870,2787.39,1.59,0,-39838,2966,2917,2846,2797,2726,2942,2822,119,860,500,2000,5,1,23749607,659,-16.62,1.15,12,0.47,-167.00,2410.00,7880,20231221,-64.78,2555,20241010,8.61,6600,-57.95,20240103,2555,8.61,20241010,7880,-64.78,20231221,2555,8.61,20241010,2.95,N,317770,500,118 억,,376667,N,N,0,N,00,N +20241129,151259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2780,-90,5,-3.14,284255105,101950,146.59,2875,2905,2730,3730,2010,2870,2788.18,1.59,0,-40957,2966,2917,2846,2797,2726,2942,2822,119,860,500,2000,5,1,23749607,660,-16.65,1.15,12,0.43,-167.00,2410.00,7880,20231221,-64.72,2555,20241010,8.81,6600,-57.88,20240103,2555,8.81,20241010,7880,-64.72,20231221,2555,8.81,20241010,2.95,N,317770,500,118 억,,376667,N,N,0,N,00,N +20241129,141301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2825,-45,5,-1.57,252428910,90561,130.21,2875,2905,2730,3730,2010,2870,2787.39,1.59,0,-35558,2966,2917,2846,2797,2726,2942,2822,119,860,500,2000,5,1,23749607,671,-16.92,1.17,12,0.38,-167.00,2410.00,7880,20231221,-64.15,2555,20241010,10.57,6600,-57.20,20240103,2555,10.57,20241010,7880,-64.15,20231221,2555,10.57,20241010,2.95,N,317770,500,118 억,,376667,N,N,0,N,00,N +20241129,131256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2765,-105,5,-3.66,201165725,72092,103.66,2875,2905,2730,3730,2010,2870,2790.40,1.59,0,-23529,2966,2917,2846,2797,2726,2942,2822,119,860,500,2000,5,1,23749607,657,-16.56,1.15,12,0.30,-167.00,2410.00,7880,20231221,-64.91,2555,20241010,8.22,6600,-58.11,20240103,2555,8.22,20241010,7880,-64.91,20231221,2555,8.22,20241010,2.95,N,317770,500,118 억,,376667,N,N,0,N,00,N +20241129,121258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,-80,5,-2.79,106054165,37644,54.13,2875,2905,2790,3730,2010,2870,2817.29,1.59,0,-13420,2966,2917,2846,2797,2726,2942,2822,119,860,500,2000,5,1,23749607,663,-16.71,1.16,12,0.16,-167.00,2410.00,7880,20231221,-64.59,2555,20241010,9.20,6600,-57.73,20240103,2555,9.20,20241010,7880,-64.59,20231221,2555,9.20,20241010,2.95,N,317770,500,118 억,,376667,N,N,0,N,00,N +20241129,111300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,-40,5,-1.39,70223930,24831,35.70,2875,2905,2805,3730,2010,2870,2828.07,1.59,0,-9744,2966,2917,2846,2797,2726,2942,2822,119,860,500,2000,5,1,23749607,672,-16.95,1.17,12,0.10,-167.00,2410.00,7880,20231221,-64.09,2555,20241010,10.76,6600,-57.12,20240103,2555,10.76,20241010,7880,-64.09,20231221,2555,10.76,20241010,2.95,N,317770,500,118 억,,376667,N,N,0,N,00,N +20241129,101252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,-40,5,-1.39,60079455,21236,30.53,2875,2905,2805,3730,2010,2870,2829.13,1.59,0,-9031,2966,2917,2846,2797,2726,2942,2822,119,860,500,2000,5,1,23749607,672,-16.95,1.17,12,0.09,-167.00,2410.00,7880,20231221,-64.09,2555,20241010,10.76,6600,-57.12,20240103,2555,10.76,20241010,7880,-64.09,20231221,2555,10.76,20241010,2.95,N,317770,500,118 억,,376667,N,N,0,N,00,N +20241129,091257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,-35,5,-1.22,12814390,4473,6.43,2875,2905,2835,3730,2010,2870,2864.83,1.59,0,-3558,2966,2917,2846,2797,2726,2942,2822,119,860,500,2000,5,1,23749607,673,-16.98,1.18,12,0.02,-167.00,2410.00,7880,20231221,-64.02,2555,20241010,10.96,6600,-57.05,20240103,2555,10.96,20241010,7880,-64.02,20231221,2555,10.96,20241010,2.95,N,317770,500,118 억,,376667,N,N,0,N,00,N 20241128,161239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,20,2,0.70,193676600,68248,36.38,2780,2895,2775,3705,1995,2850,2837.78,1.59,0,-616,3096,2972,2881,2757,2666,2927,2712,119,855,500,1990,5,1,23749607,682,-17.19,1.19,12,0.29,-167.00,2410.00,7880,20231221,-63.58,2555,20241010,12.33,6600,-56.52,20240103,2555,12.33,20241010,7880,-63.58,20231221,2555,12.33,20241010,2.95,N,317770,500,118 억,,377023,N,N,0,N,00,N 20241128,151304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,35,2,1.23,163222490,57655,30.73,2780,2885,2775,3705,1995,2850,2831.02,1.59,0,-327,3096,2972,2881,2757,2666,2927,2712,119,855,500,1990,5,1,23749607,685,-17.28,1.20,12,0.24,-167.00,2410.00,7880,20231221,-63.39,2555,20241010,12.92,6600,-56.29,20240103,2555,12.92,20241010,7880,-63.39,20231221,2555,12.92,20241010,2.95,N,317770,500,118 억,,377023,N,N,0,N,00,N 20241128,141301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-5,5,-0.18,105518895,37480,19.98,2780,2850,2775,3705,1995,2850,2815.34,1.59,0,-4829,3096,2972,2881,2757,2666,2927,2712,119,855,500,1990,5,1,23749607,676,-17.04,1.18,12,0.16,-167.00,2410.00,7880,20231221,-63.90,2555,20241010,11.35,6600,-56.89,20240103,2555,11.35,20241010,7880,-63.90,20231221,2555,11.35,20241010,2.95,N,317770,500,118 억,,377023,N,N,0,N,00,N diff --git a/317830/price/prices-20241101.csv b/317830/price/prices-20241101.csv index b83c58cd8525..b27b9440c674 100644 --- a/317830/price/prices-20241101.csv +++ b/317830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,-200,5,-3.82,256698655,50415,82.35,5240,5290,4995,6790,3670,5230,5091.78,1.14,0,-1435,5470,5350,5230,5110,4990,5290,5050,11,1560,100,3550,10,1,10773818,542,-66.18,0.92,12,0.47,-76.00,5447.00,11880,20240116,-57.66,4450,20241114,13.03,11880,-57.66,20240116,4450,13.03,20241114,11880,-57.66,20240116,4450,13.03,20241114,2.70,N,317830,100,10 억,,122343,N,N,0,N,00,N +20241129,151259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-190,5,-3.63,250272925,49138,80.27,5240,5290,4995,6790,3670,5230,5093.27,1.14,0,-739,5470,5350,5230,5110,4990,5290,5050,11,1560,100,3550,10,1,10773818,543,-66.32,0.93,12,0.46,-76.00,5447.00,11880,20240116,-57.58,4450,20241114,13.26,11880,-57.58,20240116,4450,13.26,20241114,11880,-57.58,20240116,4450,13.26,20241114,2.70,N,317830,100,10 억,,122343,N,N,0,N,00,N +20241129,141301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,-50,5,-0.96,231680295,45472,74.28,5240,5290,4995,6790,3670,5230,5095.01,1.14,0,-1268,5470,5350,5230,5110,4990,5290,5050,11,1560,100,3550,10,1,10773818,558,-68.16,0.95,12,0.42,-76.00,5447.00,11880,20240116,-56.40,4450,20241114,16.40,11880,-56.40,20240116,4450,16.40,20241114,11880,-56.40,20240116,4450,16.40,20241114,2.70,N,317830,100,10 억,,122343,N,N,0,N,00,N +20241129,131256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,-150,5,-2.87,173464835,34098,55.70,5240,5290,4995,6790,3670,5230,5087.24,1.14,0,-2804,5470,5350,5230,5110,4990,5290,5050,11,1560,100,3550,10,1,10773818,547,-66.84,0.93,12,0.32,-76.00,5447.00,11880,20240116,-57.24,4450,20241114,14.16,11880,-57.24,20240116,4450,14.16,20241114,11880,-57.24,20240116,4450,14.16,20241114,2.70,N,317830,100,10 억,,122343,N,N,0,N,00,N +20241129,121259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,-170,5,-3.25,158300495,31094,50.79,5240,5290,4995,6790,3670,5230,5091.03,1.14,0,-2913,5470,5350,5230,5110,4990,5290,5050,11,1560,100,3550,10,1,10773818,545,-66.58,0.93,12,0.29,-76.00,5447.00,11880,20240116,-57.41,4450,20241114,13.71,11880,-57.41,20240116,4450,13.71,20241114,11880,-57.41,20240116,4450,13.71,20241114,2.70,N,317830,100,10 억,,122343,N,N,0,N,00,N +20241129,111301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-180,5,-3.44,123456015,24195,39.52,5240,5290,4995,6790,3670,5230,5102.54,1.14,0,-2670,5470,5350,5230,5110,4990,5290,5050,11,1560,100,3550,10,1,10773818,544,-66.45,0.93,12,0.22,-76.00,5447.00,11880,20240116,-57.49,4450,20241114,13.48,11880,-57.49,20240116,4450,13.48,20241114,11880,-57.49,20240116,4450,13.48,20241114,2.70,N,317830,100,10 억,,122343,N,N,0,N,00,N +20241129,101252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-180,5,-3.44,104574885,20456,33.42,5240,5290,4995,6790,3670,5230,5112.19,1.14,0,-3402,5470,5350,5230,5110,4990,5290,5050,11,1560,100,3550,10,1,10773818,544,-66.45,0.93,12,0.19,-76.00,5447.00,11880,20240116,-57.49,4450,20241114,13.48,11880,-57.49,20240116,4450,13.48,20241114,11880,-57.49,20240116,4450,13.48,20241114,2.70,N,317830,100,10 억,,122343,N,N,0,N,00,N +20241129,091257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-120,5,-2.29,39029450,7491,12.24,5240,5290,5110,6790,3670,5230,5210.18,1.14,0,-3096,5470,5350,5230,5110,4990,5290,5050,11,1560,100,3550,10,1,10773818,551,-67.24,0.94,12,0.07,-76.00,5447.00,11880,20240116,-56.99,4450,20241114,14.83,11880,-56.99,20240116,4450,14.83,20241114,11880,-56.99,20240116,4450,14.83,20241114,2.70,N,317830,100,10 억,,122343,N,N,0,N,00,N 20241128,161239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-150,5,-2.79,316819430,61110,28.90,5350,5350,5110,6990,3770,5380,5184.37,1.24,0,-11046,5913,5646,5283,5016,4653,5780,5150,11,1610,100,3650,10,1,10773818,563,-68.82,0.96,12,0.57,-76.00,5447.00,11880,20240116,-55.98,4450,20241114,17.53,11880,-55.98,20240116,4450,17.53,20241114,11880,-55.98,20240116,4450,17.53,20241114,2.69,N,317830,100,10 억,,133280,N,N,0,N,00,N 20241128,151304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,-200,5,-3.72,306591820,59153,27.97,5350,5350,5110,6990,3770,5380,5183.03,1.24,0,-10357,5913,5646,5283,5016,4653,5780,5150,11,1610,100,3650,10,1,10773818,558,-68.16,0.95,12,0.55,-76.00,5447.00,11880,20240116,-56.40,4450,20241114,16.40,11880,-56.40,20240116,4450,16.40,20241114,11880,-56.40,20240116,4450,16.40,20241114,2.69,N,317830,100,10 억,,133280,N,N,0,N,00,N 20241128,141301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,-210,5,-3.90,289550550,55860,26.41,5350,5350,5110,6990,3770,5380,5183.50,1.24,0,-10416,5913,5646,5283,5016,4653,5780,5150,11,1610,100,3650,10,1,10773818,557,-68.03,0.95,12,0.52,-76.00,5447.00,11880,20240116,-56.48,4450,20241114,16.18,11880,-56.48,20240116,4450,16.18,20241114,11880,-56.48,20240116,4450,16.18,20241114,2.69,N,317830,100,10 억,,133280,N,N,0,N,00,N diff --git a/317850/price/prices-20241101.csv b/317850/price/prices-20241101.csv index 04a7f454994d..51484c48f35d 100644 --- a/317850/price/prices-20241101.csv +++ b/317850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,-220,5,-2.29,1121305440,118604,95.87,9610,9610,9340,12500,6740,9620,9453.68,0.36,0,10689,10040,9830,9720,9510,9400,9775,9455,42,2880,500,5960,10,1,8324420,782,-324.14,1.69,12,1.42,-29.00,5568.00,13280,20240730,-29.22,8250,20240126,13.94,13280,-29.22,20240730,8250,13.94,20240126,13280,-29.22,20240730,8250,13.94,20240126,7.77,N,317850,500,41 억,,29643,N,N,0,N,00,N +20241129,151300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,-220,5,-2.29,1019026650,107717,87.07,9610,9610,9340,12500,6740,9620,9459.59,0.36,0,7581,10040,9830,9720,9510,9400,9775,9455,42,2880,500,5960,10,1,8324420,782,-324.14,1.69,12,1.29,-29.00,5568.00,13280,20240730,-29.22,8250,20240126,13.94,13280,-29.22,20240730,8250,13.94,20240126,13280,-29.22,20240730,8250,13.94,20240126,7.77,N,317850,500,41 억,,29643,N,N,0,N,00,N +20241129,141302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9550,-70,5,-0.73,791532200,83557,67.54,9610,9610,9340,12500,6740,9620,9472.21,0.36,0,1391,10040,9830,9720,9510,9400,9775,9455,42,2880,500,5960,10,1,8324420,795,-329.31,1.72,12,1.00,-29.00,5568.00,13280,20240730,-28.09,8250,20240126,15.76,13280,-28.09,20240730,8250,15.76,20240126,13280,-28.09,20240730,8250,15.76,20240126,7.77,N,317850,500,41 억,,29643,N,N,0,N,00,N +20241129,131256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9550,-70,5,-0.73,728335520,76921,62.18,9610,9610,9340,12500,6740,9620,9467.77,0.36,0,628,10040,9830,9720,9510,9400,9775,9455,42,2880,500,5960,10,1,8324420,795,-329.31,1.72,12,0.92,-29.00,5568.00,13280,20240730,-28.09,8250,20240126,15.76,13280,-28.09,20240730,8250,15.76,20240126,13280,-28.09,20240730,8250,15.76,20240126,7.77,N,317850,500,41 억,,29643,N,N,0,N,00,N +20241129,121259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9480,-140,5,-1.46,669062440,70686,57.14,9610,9610,9340,12500,6740,9620,9464.33,0.36,0,436,10040,9830,9720,9510,9400,9775,9455,42,2880,500,5960,10,1,8324420,789,-326.90,1.70,12,0.85,-29.00,5568.00,13280,20240730,-28.61,8250,20240126,14.91,13280,-28.61,20240730,8250,14.91,20240126,13280,-28.61,20240730,8250,14.91,20240126,7.77,N,317850,500,41 억,,29643,N,N,0,N,00,N +20241129,111301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9510,-110,5,-1.14,618869740,65372,52.84,9610,9610,9340,12500,6740,9620,9465.89,0.36,0,-1988,10040,9830,9720,9510,9400,9775,9455,42,2880,500,5960,10,1,8324420,792,-327.93,1.71,12,0.79,-29.00,5568.00,13280,20240730,-28.39,8250,20240126,15.27,13280,-28.39,20240730,8250,15.27,20240126,13280,-28.39,20240730,8250,15.27,20240126,7.77,N,317850,500,41 억,,29643,N,N,0,N,00,N +20241129,101253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9500,-120,5,-1.25,414067240,43674,35.30,9610,9610,9370,12500,6740,9620,9479.49,0.36,0,-2363,10040,9830,9720,9510,9400,9775,9455,42,2880,500,5960,10,1,8324420,791,-327.59,1.71,12,0.52,-29.00,5568.00,13280,20240730,-28.46,8250,20240126,15.15,13280,-28.46,20240730,8250,15.15,20240126,13280,-28.46,20240730,8250,15.15,20240126,7.77,N,317850,500,41 억,,29643,N,N,0,N,00,N +20241129,091258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9520,-100,5,-1.04,94032970,9850,7.96,9610,9610,9480,12500,6740,9620,9543.16,0.36,0,-1264,10040,9830,9720,9510,9400,9775,9455,42,2880,500,5960,10,1,8324420,792,-328.28,1.71,12,0.12,-29.00,5568.00,13280,20240730,-28.31,8250,20240126,15.39,13280,-28.31,20240730,8250,15.39,20240126,13280,-28.31,20240730,8250,15.39,20240126,7.77,N,317850,500,41 억,,29643,N,N,0,N,00,N 20241128,161240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9620,-230,5,-2.34,1176778820,120829,57.29,9870,9930,9610,12800,6900,9850,9739.05,0.36,0,-193,10443,10146,9993,9696,9543,10070,9620,42,2950,500,6100,10,1,8324420,801,-331.72,1.73,12,1.45,-29.00,5568.00,13280,20240730,-27.56,8250,20240126,16.61,13280,-27.56,20240730,8250,16.61,20240126,13280,-27.56,20240730,8250,16.61,20240126,7.88,N,317850,500,41 억,,29835,N,N,0,N,00,N 20241128,151305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9640,-210,5,-2.13,1108637150,113748,53.93,9870,9930,9630,12800,6900,9850,9745.98,0.36,0,38,10443,10146,9993,9696,9543,10070,9620,42,2950,500,6100,10,1,8324420,802,-332.41,1.73,12,1.37,-29.00,5568.00,13280,20240730,-27.41,8250,20240126,16.85,13280,-27.41,20240730,8250,16.85,20240126,13280,-27.41,20240730,8250,16.85,20240126,7.88,N,317850,500,41 억,,29835,N,N,0,N,00,N 20241128,141301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9660,-190,5,-1.93,1021338360,104701,49.64,9870,9930,9630,12800,6900,9850,9754.35,0.36,0,3277,10443,10146,9993,9696,9543,10070,9620,42,2950,500,6100,10,1,8324420,804,-333.10,1.73,12,1.26,-29.00,5568.00,13280,20240730,-27.26,8250,20240126,17.09,13280,-27.26,20240730,8250,17.09,20240126,13280,-27.26,20240730,8250,17.09,20240126,7.88,N,317850,500,41 억,,29835,N,N,0,N,00,N diff --git a/317860/price/prices-20241101.csv b/317860/price/prices-20241101.csv index 590088699e46..95621347af5c 100644 --- a/317860/price/prices-20241101.csv +++ b/317860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161243,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,1200000,200,28.57,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241129,151300,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,600000,100,14.29,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241129,141302,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,600000,100,14.29,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241129,131256,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,600000,100,14.29,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241129,121259,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,0,0,0.00,0,0,0,6900,5100,6000,0.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241129,111301,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,0,0,0.00,0,0,0,6900,5100,6000,0.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241129,101253,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,0,0,0.00,0,0,0,6900,5100,6000,0.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241129,091258,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,0,0,0.00,0,0,0,6900,5100,6000,0.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241128,161240,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,4200000,700,350.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6013,6006,6003,5996,5993,6005,5995,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.02,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241128,151305,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,4200000,700,350.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6013,6006,6003,5996,5993,6005,5995,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.02,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241128,141302,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,4200000,700,350.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6013,6006,6003,5996,5993,6005,5995,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.02,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20241101.csv b/317870/price/prices-20241101.csv index 2302d622ff39..60414c8e111a 100644 --- a/317870/price/prices-20241101.csv +++ b/317870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15330,-20,5,-0.13,59508320,3942,89.10,15360,15480,14880,19950,10750,15350,15095.97,1.58,0,-1308,16263,15806,15333,14876,14403,16035,15105,43,4600,500,11050,10,1,8506750,1304,-27.67,3.44,12,0.05,-554.00,4453.00,21700,20240405,-29.35,13520,20240806,13.39,21700,-29.35,20240405,13520,13.39,20240806,21700,-29.35,20240405,13520,13.39,20240806,2.23,N,317870,500,42 억,,134630,N,N,0,N,00,N +20241129,151300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15190,-160,5,-1.04,51228530,3400,76.85,15360,15480,14880,19950,10750,15350,15067.21,1.58,0,-1037,16263,15806,15333,14876,14403,16035,15105,43,4600,500,11050,10,1,8506750,1292,-27.42,3.41,12,0.04,-554.00,4453.00,21700,20240405,-30.00,13520,20240806,12.35,21700,-30.00,20240405,13520,12.35,20240806,21700,-30.00,20240405,13520,12.35,20240806,2.23,N,317870,500,42 억,,134630,N,N,0,N,00,N +20241129,141302,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15390,40,2,0.26,42755300,2837,64.13,15360,15480,14880,19950,10750,15350,15070.60,1.58,0,-836,16263,15806,15333,14876,14403,16035,15105,43,4600,500,11050,10,1,8506750,1309,-27.78,3.46,12,0.03,-554.00,4453.00,21700,20240405,-29.08,13520,20240806,13.83,21700,-29.08,20240405,13520,13.83,20240806,21700,-29.08,20240405,13520,13.83,20240806,2.23,N,317870,500,42 억,,134630,N,N,0,N,00,N +20241129,131257,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14990,-360,5,-2.35,35692830,2367,53.50,15360,15360,14880,19950,10750,15350,15079.35,1.58,0,-1055,16263,15806,15333,14876,14403,16035,15105,43,4600,500,11050,10,1,8506750,1275,-27.06,3.37,12,0.03,-554.00,4453.00,21700,20240405,-30.92,13520,20240806,10.87,21700,-30.92,20240405,13520,10.87,20240806,21700,-30.92,20240405,13520,10.87,20240806,2.23,N,317870,500,42 억,,134630,N,N,0,N,00,N +20241129,121300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15000,-350,5,-2.28,34285210,2273,51.38,15360,15360,14880,19950,10750,15350,15083.68,1.58,0,-1018,16263,15806,15333,14876,14403,16035,15105,43,4600,500,11050,10,1,8506750,1276,-27.08,3.37,12,0.03,-554.00,4453.00,21700,20240405,-30.88,13520,20240806,10.95,21700,-30.88,20240405,13520,10.95,20240806,21700,-30.88,20240405,13520,10.95,20240806,2.23,N,317870,500,42 억,,134630,N,N,0,N,00,N +20241129,111302,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15040,-310,5,-2.02,33535210,2223,50.25,15360,15360,14880,19950,10750,15350,15085.56,1.58,0,-968,16263,15806,15333,14876,14403,16035,15105,43,4600,500,11050,10,1,8506750,1279,-27.15,3.38,12,0.03,-554.00,4453.00,21700,20240405,-30.69,13520,20240806,11.24,21700,-30.69,20240405,13520,11.24,20240806,21700,-30.69,20240405,13520,11.24,20240806,2.23,N,317870,500,42 억,,134630,N,N,0,N,00,N +20241129,101253,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15060,-290,5,-1.89,18756510,1237,27.96,15360,15360,14960,19950,10750,15350,15162.90,1.58,0,-443,16263,15806,15333,14876,14403,16035,15105,43,4600,500,11050,10,1,8506750,1281,-27.18,3.38,12,0.01,-554.00,4453.00,21700,20240405,-30.60,13520,20240806,11.39,21700,-30.60,20240405,13520,11.39,20240806,21700,-30.60,20240405,13520,11.39,20240806,2.23,N,317870,500,42 억,,134630,N,N,0,N,00,N +20241129,091258,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15240,-110,5,-0.72,7244680,475,10.74,15360,15360,15240,19950,10750,15350,15251.96,1.58,0,-450,16263,15806,15333,14876,14403,16035,15105,43,4600,500,11050,10,1,8506750,1296,-27.51,3.42,12,0.01,-554.00,4453.00,21700,20240405,-29.77,13520,20240806,12.72,21700,-29.77,20240405,13520,12.72,20240806,21700,-29.77,20240405,13520,12.72,20240806,2.23,N,317870,500,42 억,,134630,N,N,0,N,00,N 20241128,161240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15350,200,2,1.32,66196970,4374,87.43,15140,15790,14860,19690,10610,15150,15134.20,1.58,0,585,16090,15620,15260,14790,14430,15440,14610,43,4540,500,10900,10,1,8506750,1306,-27.71,3.45,12,0.05,-554.00,4453.00,21700,20240405,-29.26,13520,20240806,13.54,21700,-29.26,20240405,13520,13.54,20240806,21700,-29.26,20240405,13520,13.54,20240806,2.23,N,317870,500,42 억,,134044,N,N,0,N,00,N 20241128,151305,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15200,50,2,0.33,55822080,3699,73.94,15140,15790,14860,19690,10610,15150,15091.13,1.58,0,779,16090,15620,15260,14790,14430,15440,14610,43,4540,500,10900,10,1,8506750,1293,-27.44,3.41,12,0.04,-554.00,4453.00,21700,20240405,-29.95,13520,20240806,12.43,21700,-29.95,20240405,13520,12.43,20240806,21700,-29.95,20240405,13520,12.43,20240806,2.23,N,317870,500,42 억,,134044,N,N,0,N,00,N 20241128,141302,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15000,-150,5,-0.99,24867570,1657,33.12,15140,15140,14860,19690,10610,15150,15007.59,1.58,0,15,16090,15620,15260,14790,14430,15440,14610,43,4540,500,10900,10,1,8506750,1276,-27.08,3.37,12,0.02,-554.00,4453.00,21700,20240405,-30.88,13520,20240806,10.95,21700,-30.88,20240405,13520,10.95,20240806,21700,-30.88,20240405,13520,10.95,20240806,2.23,N,317870,500,42 억,,134044,N,N,0,N,00,N diff --git a/318000/price/prices-20241101.csv b/318000/price/prices-20241101.csv index 952bb6df00e3..01535e8e8fe9 100644 --- a/318000/price/prices-20241101.csv +++ b/318000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-160,5,-3.22,247847995,51744,329.54,4920,4940,4700,6460,3480,4970,4789.88,1.43,0,-18045,5063,5016,4963,4916,4863,5040,4940,17,1490,200,3080,5,1,8740223,420,9.18,1.00,12,0.59,524.00,4832.00,9550,20240307,-49.63,4610,20241115,4.34,9550,-49.63,20240307,4610,4.34,20241115,9550,-49.63,20240307,4610,4.34,20241115,3.87,N,318000,200,17 억,,125104,N,N,0,N,00,N +20241129,151300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4770,-200,5,-4.02,241971755,50518,321.73,4920,4940,4700,6460,3480,4970,4789.81,1.43,0,-17546,5063,5016,4963,4916,4863,5040,4940,17,1490,200,3080,5,1,8740223,417,9.10,0.99,12,0.58,524.00,4832.00,9550,20240307,-50.05,4610,20241115,3.47,9550,-50.05,20240307,4610,3.47,20241115,9550,-50.05,20240307,4610,3.47,20241115,3.87,N,318000,200,17 억,,125104,N,N,0,N,00,N +20241129,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-165,5,-3.32,227660595,47523,302.66,4920,4940,4700,6460,3480,4970,4790.54,1.43,0,-15794,5063,5016,4963,4916,4863,5040,4940,17,1490,200,3080,5,1,8740223,420,9.17,0.99,12,0.54,524.00,4832.00,9550,20240307,-49.69,4610,20241115,4.23,9550,-49.69,20240307,4610,4.23,20241115,9550,-49.69,20240307,4610,4.23,20241115,3.87,N,318000,200,17 억,,125104,N,N,0,N,00,N +20241129,131257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-190,5,-3.82,220264985,45979,292.82,4920,4940,4700,6460,3480,4970,4790.56,1.43,0,-14800,5063,5016,4963,4916,4863,5040,4940,17,1490,200,3080,5,1,8740223,418,9.12,0.99,12,0.53,524.00,4832.00,9550,20240307,-49.95,4610,20241115,3.69,9550,-49.95,20240307,4610,3.69,20241115,9550,-49.95,20240307,4610,3.69,20241115,3.87,N,318000,200,17 억,,125104,N,N,0,N,00,N +20241129,121300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4750,-220,5,-4.43,204659540,42715,272.04,4920,4940,4700,6460,3480,4970,4791.28,1.43,0,-14077,5063,5016,4963,4916,4863,5040,4940,17,1490,200,3080,5,1,8740223,415,9.06,0.98,12,0.49,524.00,4832.00,9550,20240307,-50.26,4610,20241115,3.04,9550,-50.26,20240307,4610,3.04,20241115,9550,-50.26,20240307,4610,3.04,20241115,3.87,N,318000,200,17 억,,125104,N,N,0,N,00,N +20241129,111302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,-250,5,-5.03,197602430,41225,262.55,4920,4940,4700,6460,3480,4970,4793.27,1.43,0,-13727,5063,5016,4963,4916,4863,5040,4940,17,1490,200,3080,5,1,8740223,413,9.01,0.98,12,0.47,524.00,4832.00,9550,20240307,-50.58,4610,20241115,2.39,9550,-50.58,20240307,4610,2.39,20241115,9550,-50.58,20240307,4610,2.39,20241115,3.87,N,318000,200,17 억,,125104,N,N,0,N,00,N +20241129,101254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4775,-195,5,-3.92,151275480,31433,200.18,4920,4940,4735,6460,3480,4970,4812.63,1.43,0,-12134,5063,5016,4963,4916,4863,5040,4940,17,1490,200,3080,5,1,8740223,417,9.11,0.99,12,0.36,524.00,4832.00,9550,20240307,-50.00,4610,20241115,3.58,9550,-50.00,20240307,4610,3.58,20241115,9550,-50.00,20240307,4610,3.58,20241115,3.87,N,318000,200,17 억,,125104,N,N,0,N,00,N +20241129,091259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-155,5,-3.12,46584165,9580,61.01,4920,4940,4810,6460,3480,4970,4862.65,1.43,0,-1593,5063,5016,4963,4916,4863,5040,4940,17,1490,200,3080,5,1,8740223,421,9.19,1.00,12,0.11,524.00,4832.00,9550,20240307,-49.58,4610,20241115,4.45,9550,-49.58,20240307,4610,4.45,20241115,9550,-49.58,20240307,4610,4.45,20241115,3.87,N,318000,200,17 억,,125104,N,N,0,N,00,N 20241128,161240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,65,2,1.33,78121535,15701,50.40,4910,5010,4910,6370,3435,4905,4975.58,1.45,0,-2038,5045,4975,4920,4850,4795,5010,4885,17,1465,200,3040,5,1,8740223,434,9.48,1.03,12,0.18,524.00,4832.00,9550,20240307,-47.96,4610,20241115,7.81,9550,-47.96,20240307,4610,7.81,20241115,9550,-47.96,20240307,4610,7.81,20241115,4.00,N,318000,200,17 억,,127142,N,N,0,N,00,N 20241128,151306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,65,2,1.33,77540195,15584,50.03,4910,5010,4910,6370,3435,4905,4975.63,1.45,0,-1984,5045,4975,4920,4850,4795,5010,4885,17,1465,200,3040,5,1,8740223,434,9.48,1.03,12,0.18,524.00,4832.00,9550,20240307,-47.96,4610,20241115,7.81,9550,-47.96,20240307,4610,7.81,20241115,9550,-47.96,20240307,4610,7.81,20241115,4.00,N,318000,200,17 억,,127142,N,N,0,N,00,N 20241128,141302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,45,2,0.92,72426820,14554,46.72,4910,5010,4910,6370,3435,4905,4976.42,1.45,0,-1940,5045,4975,4920,4850,4795,5010,4885,17,1465,200,3040,5,1,8740223,433,9.45,1.02,12,0.17,524.00,4832.00,9550,20240307,-48.17,4610,20241115,7.38,9550,-48.17,20240307,4610,7.38,20241115,9550,-48.17,20240307,4610,7.38,20241115,4.00,N,318000,200,17 억,,127142,N,N,0,N,00,N diff --git a/318010/price/prices-20241101.csv b/318010/price/prices-20241101.csv index c9723f59041c..2713648f2ddb 100644 --- a/318010/price/prices-20241101.csv +++ b/318010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161244,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4385,-90,5,-2.01,22820080,5158,95.06,4500,4500,4385,5810,3135,4475,4427.03,0.32,0,-208,4551,4512,4456,4417,4361,4532,4437,40,1335,500,3130,5,1,7929338,348,10.52,0.53,12,0.07,417.00,8289.00,8770,20231205,-50.00,4320,20241121,1.50,8690,-49.54,20240102,4320,1.50,20241121,8770,-50.00,20231205,4320,1.50,20241121,0.72,N,318010,500,39 억,,25651,N,N,0,N,00,N +20241129,151301,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4420,-55,5,-1.23,20728435,4681,86.27,4500,4500,4395,5810,3135,4475,4428.21,0.32,0,-208,4551,4512,4456,4417,4361,4532,4437,40,1335,500,3130,5,1,7929338,350,10.60,0.53,12,0.06,417.00,8289.00,8770,20231205,-49.60,4320,20241121,2.31,8690,-49.14,20240102,4320,2.31,20241121,8770,-49.60,20231205,4320,2.31,20241121,0.72,N,318010,500,39 억,,25651,N,N,0,N,00,N +20241129,141303,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4425,-50,5,-1.12,16150130,3641,67.10,4500,4500,4405,5810,3135,4475,4435.63,0.32,0,-208,4551,4512,4456,4417,4361,4532,4437,40,1335,500,3130,5,1,7929338,351,10.61,0.53,12,0.05,417.00,8289.00,8770,20231205,-49.54,4320,20241121,2.43,8690,-49.08,20240102,4320,2.43,20241121,8770,-49.54,20231205,4320,2.43,20241121,0.72,N,318010,500,39 억,,25651,N,N,0,N,00,N +20241129,131257,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4435,-40,5,-0.89,15614600,3520,64.87,4500,4500,4405,5810,3135,4475,4435.97,0.32,0,-208,4551,4512,4456,4417,4361,4532,4437,40,1335,500,3130,5,1,7929338,352,10.64,0.54,12,0.04,417.00,8289.00,8770,20231205,-49.43,4320,20241121,2.66,8690,-48.96,20240102,4320,2.66,20241121,8770,-49.43,20231205,4320,2.66,20241121,0.72,N,318010,500,39 억,,25651,N,N,0,N,00,N +20241129,121300,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4435,-40,5,-0.89,15614600,3520,64.87,4500,4500,4405,5810,3135,4475,4435.97,0.32,0,-208,4551,4512,4456,4417,4361,4532,4437,40,1335,500,3130,5,1,7929338,352,10.64,0.54,12,0.04,417.00,8289.00,8770,20231205,-49.43,4320,20241121,2.66,8690,-48.96,20240102,4320,2.66,20241121,8770,-49.43,20231205,4320,2.66,20241121,0.72,N,318010,500,39 억,,25651,N,N,0,N,00,N +20241129,111302,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4450,-25,5,-0.56,12543595,2827,52.10,4500,4500,4405,5810,3135,4475,4437.07,0.32,0,-181,4551,4512,4456,4417,4361,4532,4437,40,1335,500,3130,5,1,7929338,353,10.67,0.54,12,0.04,417.00,8289.00,8770,20231205,-49.26,4320,20241121,3.01,8690,-48.79,20240102,4320,3.01,20241121,8770,-49.26,20231205,4320,3.01,20241121,0.72,N,318010,500,39 억,,25651,N,N,0,N,00,N +20241129,101254,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4450,-25,5,-0.56,9060085,2040,37.60,4500,4500,4405,5810,3135,4475,4441.22,0.32,0,-175,4551,4512,4456,4417,4361,4532,4437,40,1335,500,3130,5,1,7929338,353,10.67,0.54,12,0.03,417.00,8289.00,8770,20231205,-49.26,4320,20241121,3.01,8690,-48.79,20240102,4320,3.01,20241121,8770,-49.26,20231205,4320,3.01,20241121,0.72,N,318010,500,39 억,,25651,N,N,0,N,00,N +20241129,091259,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4475,0,3,0.00,1934605,432,7.96,4500,4500,4460,5810,3135,4475,4478.25,0.32,0,-1,4551,4512,4456,4417,4361,4532,4437,40,1335,500,3130,5,1,7929338,355,10.73,0.54,12,0.01,417.00,8289.00,8770,20231205,-48.97,4320,20241121,3.59,8690,-48.50,20240102,4320,3.59,20241121,8770,-48.97,20231205,4320,3.59,20241121,0.72,N,318010,500,39 억,,25651,N,N,0,N,00,N 20241128,161241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4475,55,2,1.24,24092260,5426,107.34,4440,4495,4400,5740,3095,4420,4440.15,0.34,0,-974,4583,4501,4458,4376,4333,4480,4355,40,1320,500,3090,5,1,7929338,355,10.73,0.54,12,0.07,417.00,8289.00,8770,20231205,-48.97,4320,20241121,3.59,8690,-48.50,20240102,4320,3.59,20241121,8770,-48.97,20231205,4320,3.59,20241121,0.72,N,318010,500,39 억,,26625,N,N,0,N,00,N 20241128,151306,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4470,50,2,1.13,20247595,4559,90.19,4440,4495,4400,5740,3095,4420,4441.24,0.34,0,-1044,4583,4501,4458,4376,4333,4480,4355,40,1320,500,3090,5,1,7929338,354,10.72,0.54,12,0.06,417.00,8289.00,8770,20231205,-49.03,4320,20241121,3.47,8690,-48.56,20240102,4320,3.47,20241121,8770,-49.03,20231205,4320,3.47,20241121,0.72,N,318010,500,39 억,,26625,N,N,0,N,00,N 20241128,141303,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4450,30,2,0.68,19705960,4438,87.79,4440,4495,4400,5740,3095,4420,4440.28,0.34,0,-1042,4583,4501,4458,4376,4333,4480,4355,40,1320,500,3090,5,1,7929338,353,10.67,0.54,12,0.06,417.00,8289.00,8770,20231205,-49.26,4320,20241121,3.01,8690,-48.79,20240102,4320,3.01,20241121,8770,-49.26,20231205,4320,3.01,20241121,0.72,N,318010,500,39 억,,26625,N,N,0,N,00,N diff --git a/318020/price/prices-20241101.csv b/318020/price/prices-20241101.csv index 0f895730df7d..51b740f5a712 100644 --- a/318020/price/prices-20241101.csv +++ b/318020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-150,5,-4.62,63223145,20459,285.34,3215,3215,3055,4215,2275,3245,3090.24,0.84,0,-1433,3455,3350,3250,3145,3045,3402,3197,13,970,100,1940,5,1,12662272,392,8.08,0.83,12,0.16,383.00,3740.00,12000,20240424,-74.21,2940,20241122,5.27,12000,-74.21,20240424,2940,5.27,20241122,18100,-82.90,20231129,2940,5.27,20241122,0.01,N,318020,100,12 억,,105932,N,N,0,N,00,N +20241129,151301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,-170,5,-5.24,59890420,19379,270.28,3215,3215,3055,4215,2275,3245,3090.48,0.84,0,-1323,3455,3350,3250,3145,3045,3402,3197,13,970,100,1940,5,1,12662272,389,8.03,0.82,12,0.15,383.00,3740.00,12000,20240424,-74.38,2940,20241122,4.59,12000,-74.38,20240424,2940,4.59,20241122,18100,-83.01,20231129,2940,4.59,20241122,0.01,N,318020,100,12 억,,105932,N,N,0,N,00,N +20241129,141303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-160,5,-4.93,55128980,17829,248.66,3215,3215,3055,4215,2275,3245,3092.10,0.84,0,-1220,3455,3350,3250,3145,3045,3402,3197,13,970,100,1940,5,1,12662272,391,8.05,0.82,12,0.14,383.00,3740.00,12000,20240424,-74.29,2940,20241122,4.93,12000,-74.29,20240424,2940,4.93,20241122,18100,-82.96,20231129,2940,4.93,20241122,0.01,N,318020,100,12 억,,105932,N,N,0,N,00,N +20241129,131258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,-170,5,-5.24,52524145,16984,236.88,3215,3215,3055,4215,2275,3245,3092.57,0.84,0,-1208,3455,3350,3250,3145,3045,3402,3197,13,970,100,1940,5,1,12662272,389,8.03,0.82,12,0.13,383.00,3740.00,12000,20240424,-74.38,2940,20241122,4.59,12000,-74.38,20240424,2940,4.59,20241122,18100,-83.01,20231129,2940,4.59,20241122,0.01,N,318020,100,12 억,,105932,N,N,0,N,00,N +20241129,121301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-185,5,-5.70,48629025,15718,219.22,3215,3215,3055,4215,2275,3245,3093.84,0.84,0,-1259,3455,3350,3250,3145,3045,3402,3197,13,970,100,1940,5,1,12662272,387,7.99,0.82,12,0.12,383.00,3740.00,12000,20240424,-74.50,2940,20241122,4.08,12000,-74.50,20240424,2940,4.08,20241122,18100,-83.09,20231129,2940,4.08,20241122,0.01,N,318020,100,12 억,,105932,N,N,0,N,00,N +20241129,111303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-145,5,-4.47,27717560,8922,124.44,3215,3215,3075,4215,2275,3245,3106.65,0.84,0,-756,3455,3350,3250,3145,3045,3402,3197,13,970,100,1940,5,1,12662272,393,8.09,0.83,12,0.07,383.00,3740.00,12000,20240424,-74.17,2940,20241122,5.44,12000,-74.17,20240424,2940,5.44,20241122,18100,-82.87,20231129,2940,5.44,20241122,0.01,N,318020,100,12 억,,105932,N,N,0,N,00,N +20241129,101254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-145,5,-4.47,10102555,3216,44.85,3215,3215,3100,4215,2275,3245,3141.34,0.84,0,-481,3455,3350,3250,3145,3045,3402,3197,13,970,100,1940,5,1,12662272,393,8.09,0.83,12,0.03,383.00,3740.00,12000,20240424,-74.17,2940,20241122,5.44,12000,-74.17,20240424,2940,5.44,20241122,18100,-82.87,20231129,2940,5.44,20241122,0.01,N,318020,100,12 억,,105932,N,N,0,N,00,N +20241129,091259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-65,5,-2.00,1514230,472,6.58,3215,3215,3180,4215,2275,3245,3208.11,0.84,0,-274,3455,3350,3250,3145,3045,3402,3197,13,970,100,1940,5,1,12662272,403,8.30,0.85,12,0.00,383.00,3740.00,12000,20240424,-73.50,2940,20241122,8.16,12000,-73.50,20240424,2940,8.16,20241122,18100,-82.43,20231129,2940,8.16,20241122,0.01,N,318020,100,12 억,,105932,N,N,0,N,00,N 20241128,161241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,45,2,1.41,22957765,7120,81.17,3200,3355,3150,4160,2240,3200,3224.37,0.85,0,-1420,3313,3256,3203,3146,3093,3285,3175,13,960,100,1920,5,1,12662272,411,8.47,0.87,12,0.06,383.00,3740.00,12000,20240424,-72.96,2940,20241122,10.37,12000,-72.96,20240424,2940,10.37,20241122,18100,-82.07,20231128,2940,10.37,20241122,0.01,N,318020,100,12 억,,107197,N,N,0,N,00,N 20241128,151306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,45,2,1.41,22393135,6946,79.18,3200,3355,3150,4160,2240,3200,3223.89,0.85,0,-1419,3313,3256,3203,3146,3093,3285,3175,13,960,100,1920,5,1,12662272,411,8.47,0.87,12,0.05,383.00,3740.00,12000,20240424,-72.96,2940,20241122,10.37,12000,-72.96,20240424,2940,10.37,20241122,18100,-82.07,20231128,2940,10.37,20241122,0.01,N,318020,100,12 억,,107197,N,N,0,N,00,N 20241128,141303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,45,2,1.41,22195485,6885,78.49,3200,3355,3150,4160,2240,3200,3223.75,0.85,0,-1407,3313,3256,3203,3146,3093,3285,3175,13,960,100,1920,5,1,12662272,411,8.47,0.87,12,0.05,383.00,3740.00,12000,20240424,-72.96,2940,20241122,10.37,12000,-72.96,20240424,2940,10.37,20241122,18100,-82.07,20231128,2940,10.37,20241122,0.01,N,318020,100,12 억,,107197,N,N,0,N,00,N diff --git a/318160/price/prices-20241101.csv b/318160/price/prices-20241101.csv index 9717eab22959..a678c0098f8c 100644 --- a/318160/price/prices-20241101.csv +++ b/318160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3625,-75,5,-2.03,41691775,11562,40.28,3670,3720,3530,4810,2590,3700,3605.93,1.02,0,-2259,3873,3786,3653,3566,3433,3830,3610,46,1110,500,2360,5,1,9260901,336,-18.31,0.75,12,0.12,-198.00,4816.00,4865,20240313,-25.49,2885,20240806,25.65,4865,-25.49,20240313,2885,25.65,20240806,4865,-25.49,20240313,2885,25.65,20240806,1.65,N,318160,500,46 억,,94807,N,N,0,N,00,N +20241129,151301,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3590,-110,5,-2.97,40517345,11238,39.15,3670,3720,3530,4810,2590,3700,3605.39,1.02,0,-1998,3873,3786,3653,3566,3433,3830,3610,46,1110,500,2360,5,1,9260901,332,-18.13,0.75,12,0.12,-198.00,4816.00,4865,20240313,-26.21,2885,20240806,24.44,4865,-26.21,20240313,2885,24.44,20240806,4865,-26.21,20240313,2885,24.44,20240806,1.65,N,318160,500,46 억,,94807,N,N,0,N,00,N +20241129,141303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3640,-60,5,-1.62,34031310,9446,32.91,3670,3720,3530,4810,2590,3700,3602.72,1.02,0,-783,3873,3786,3653,3566,3433,3830,3610,46,1110,500,2360,5,1,9260901,337,-18.38,0.76,12,0.10,-198.00,4816.00,4865,20240313,-25.18,2885,20240806,26.17,4865,-25.18,20240313,2885,26.17,20240806,4865,-25.18,20240313,2885,26.17,20240806,1.65,N,318160,500,46 억,,94807,N,N,0,N,00,N +20241129,131258,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3680,-20,5,-0.54,32392735,8996,31.34,3670,3720,3530,4810,2590,3700,3600.79,1.02,0,-783,3873,3786,3653,3566,3433,3830,3610,46,1110,500,2360,5,1,9260901,341,-18.59,0.76,12,0.10,-198.00,4816.00,4865,20240313,-24.36,2885,20240806,27.56,4865,-24.36,20240313,2885,27.56,20240806,4865,-24.36,20240313,2885,27.56,20240806,1.65,N,318160,500,46 억,,94807,N,N,0,N,00,N +20241129,121301,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3610,-90,5,-2.43,30486375,8474,29.52,3670,3720,3530,4810,2590,3700,3597.64,1.02,0,-695,3873,3786,3653,3566,3433,3830,3610,46,1110,500,2360,5,1,9260901,334,-18.23,0.75,12,0.09,-198.00,4816.00,4865,20240313,-25.80,2885,20240806,25.13,4865,-25.80,20240313,2885,25.13,20240806,4865,-25.80,20240313,2885,25.13,20240806,1.65,N,318160,500,46 억,,94807,N,N,0,N,00,N +20241129,111303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3610,-90,5,-2.43,30486375,8474,29.52,3670,3720,3530,4810,2590,3700,3597.64,1.02,0,-695,3873,3786,3653,3566,3433,3830,3610,46,1110,500,2360,5,1,9260901,334,-18.23,0.75,12,0.09,-198.00,4816.00,4865,20240313,-25.80,2885,20240806,25.13,4865,-25.80,20240313,2885,25.13,20240806,4865,-25.80,20240313,2885,25.13,20240806,1.65,N,318160,500,46 억,,94807,N,N,0,N,00,N +20241129,101255,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3565,-135,5,-3.65,26267470,7296,25.42,3670,3720,3530,4810,2590,3700,3600.26,1.02,0,-907,3873,3786,3653,3566,3433,3830,3610,46,1110,500,2360,5,1,9260901,330,-18.01,0.74,12,0.08,-198.00,4816.00,4865,20240313,-26.72,2885,20240806,23.57,4865,-26.72,20240313,2885,23.57,20240806,4865,-26.72,20240313,2885,23.57,20240806,1.65,N,318160,500,46 억,,94807,N,N,0,N,00,N +20241129,091300,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3675,-25,5,-0.68,3212330,871,3.03,3670,3720,3670,4810,2590,3700,3688.09,1.02,0,-398,3873,3786,3653,3566,3433,3830,3610,46,1110,500,2360,5,1,9260901,340,-18.56,0.76,12,0.01,-198.00,4816.00,4865,20240313,-24.46,2885,20240806,27.38,4865,-24.46,20240313,2885,27.38,20240806,4865,-24.46,20240313,2885,27.38,20240806,1.65,N,318160,500,46 억,,94807,N,N,0,N,00,N 20241128,161241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3700,150,2,4.23,103742190,28706,122.25,3555,3740,3520,4615,2485,3550,3613.95,1.02,0,420,3610,3580,3520,3490,3430,3595,3505,46,1065,500,2270,5,1,9260901,343,-18.69,0.77,12,0.31,-198.00,4816.00,4865,20240313,-23.95,2885,20240806,28.25,4865,-23.95,20240313,2885,28.25,20240806,4865,-23.95,20240313,2885,28.25,20240806,1.67,N,318160,500,46 억,,94387,N,N,0,N,00,N 20241128,151307,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3690,140,2,3.94,101200800,28019,119.32,3555,3740,3520,4615,2485,3550,3611.86,1.02,0,392,3610,3580,3520,3490,3430,3595,3505,46,1065,500,2270,5,1,9260901,342,-18.64,0.77,12,0.30,-198.00,4816.00,4865,20240313,-24.15,2885,20240806,27.90,4865,-24.15,20240313,2885,27.90,20240806,4865,-24.15,20240313,2885,27.90,20240806,1.67,N,318160,500,46 억,,94387,N,N,0,N,00,N 20241128,141303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3675,125,2,3.52,92478705,25652,109.24,3555,3740,3520,4615,2485,3550,3605.13,1.02,0,127,3610,3580,3520,3490,3430,3595,3505,46,1065,500,2270,5,1,9260901,340,-18.56,0.76,12,0.28,-198.00,4816.00,4865,20240313,-24.46,2885,20240806,27.38,4865,-24.46,20240313,2885,27.38,20240806,4865,-24.46,20240313,2885,27.38,20240806,1.67,N,318160,500,46 억,,94387,N,N,0,N,00,N diff --git a/318410/price/prices-20241101.csv b/318410/price/prices-20241101.csv index 15c7c1b650e0..13bc59336408 100644 --- a/318410/price/prices-20241101.csv +++ b/318410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,-220,5,-2.72,114883840,14509,486.72,8050,8090,7870,10530,5670,8100,7918.11,1.25,0,-2599,8193,8146,8073,8026,7953,8110,7990,28,2430,500,5500,10,1,5555243,438,7.37,0.57,12,0.26,1069.00,13924.00,15980,20240712,-50.69,7430,20241115,6.06,15980,-50.69,20240712,7430,6.06,20241115,15980,-50.69,20240712,7430,6.06,20241115,7.48,N,318410,500,27 억,,69200,N,N,0,N,00,N +20241129,151302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-190,5,-2.35,112636900,14224,477.16,8050,8090,7870,10530,5670,8100,7918.79,1.25,0,-2554,8193,8146,8073,8026,7953,8110,7990,28,2430,500,5500,10,1,5555243,439,7.40,0.57,12,0.26,1069.00,13924.00,15980,20240712,-50.50,7430,20241115,6.46,15980,-50.50,20240712,7430,6.46,20241115,15980,-50.50,20240712,7430,6.46,20241115,7.48,N,318410,500,27 억,,69200,N,N,0,N,00,N +20241129,141304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7870,-230,5,-2.84,104286650,13171,441.83,8050,8090,7870,10530,5670,8100,7917.90,1.25,0,-1585,8193,8146,8073,8026,7953,8110,7990,28,2430,500,5500,10,1,5555243,437,7.36,0.57,12,0.24,1069.00,13924.00,15980,20240712,-50.75,7430,20241115,5.92,15980,-50.75,20240712,7430,5.92,20241115,15980,-50.75,20240712,7430,5.92,20241115,7.48,N,318410,500,27 억,,69200,N,N,0,N,00,N +20241129,131258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-190,5,-2.35,97164780,12269,411.57,8050,8090,7880,10530,5670,8100,7919.54,1.25,0,-1444,8193,8146,8073,8026,7953,8110,7990,28,2430,500,5500,10,1,5555243,439,7.40,0.57,12,0.22,1069.00,13924.00,15980,20240712,-50.50,7430,20241115,6.46,15980,-50.50,20240712,7430,6.46,20241115,15980,-50.50,20240712,7430,6.46,20241115,7.48,N,318410,500,27 억,,69200,N,N,0,N,00,N +20241129,121301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-190,5,-2.35,94575720,11941,400.57,8050,8090,7880,10530,5670,8100,7920.25,1.25,0,-1316,8193,8146,8073,8026,7953,8110,7990,28,2430,500,5500,10,1,5555243,439,7.40,0.57,12,0.21,1069.00,13924.00,15980,20240712,-50.50,7430,20241115,6.46,15980,-50.50,20240712,7430,6.46,20241115,15980,-50.50,20240712,7430,6.46,20241115,7.48,N,318410,500,27 억,,69200,N,N,0,N,00,N +20241129,111303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7930,-170,5,-2.10,50343840,6343,212.78,8050,8090,7890,10530,5670,8100,7936.91,1.25,0,-965,8193,8146,8073,8026,7953,8110,7990,28,2430,500,5500,10,1,5555243,441,7.42,0.57,12,0.11,1069.00,13924.00,15980,20240712,-50.38,7430,20241115,6.73,15980,-50.38,20240712,7430,6.73,20241115,15980,-50.38,20240712,7430,6.73,20241115,7.48,N,318410,500,27 억,,69200,N,N,0,N,00,N +20241129,101255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7890,-210,5,-2.59,38265290,4816,161.56,8050,8090,7890,10530,5670,8100,7945.45,1.25,0,-949,8193,8146,8073,8026,7953,8110,7990,28,2430,500,5500,10,1,5555243,438,7.38,0.57,12,0.09,1069.00,13924.00,15980,20240712,-50.63,7430,20241115,6.19,15980,-50.63,20240712,7430,6.19,20241115,15980,-50.63,20240712,7430,6.19,20241115,7.48,N,318410,500,27 억,,69200,N,N,0,N,00,N +20241129,091300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7940,-160,5,-1.98,9183380,1156,38.78,8050,8090,7900,10530,5670,8100,7944.10,1.25,0,-73,8193,8146,8073,8026,7953,8110,7990,28,2430,500,5500,10,1,5555243,441,7.43,0.57,12,0.02,1069.00,13924.00,15980,20240712,-50.31,7430,20241115,6.86,15980,-50.31,20240712,7430,6.86,20241115,15980,-50.31,20240712,7430,6.86,20241115,7.48,N,318410,500,27 억,,69200,N,N,0,N,00,N 20241128,161242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,-20,5,-0.25,22283180,2768,74.97,8120,8120,8000,10550,5690,8120,8049.72,1.25,0,-87,8213,8166,8123,8076,8033,8145,8055,28,2430,500,5520,10,1,5555243,450,7.58,0.58,12,0.05,1069.00,13924.00,15980,20240712,-49.31,7430,20241115,9.02,15980,-49.31,20240712,7430,9.02,20241115,15980,-49.31,20240712,7430,9.02,20241115,7.51,N,318410,500,27 억,,69291,N,N,0,N,00,N 20241128,151307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,-20,5,-0.25,19394630,2411,65.30,8120,8120,8000,10550,5690,8120,8044.23,1.25,0,-72,8213,8166,8123,8076,8033,8145,8055,28,2430,500,5520,10,1,5555243,450,7.58,0.58,12,0.04,1069.00,13924.00,15980,20240712,-49.31,7430,20241115,9.02,15980,-49.31,20240712,7430,9.02,20241115,15980,-49.31,20240712,7430,9.02,20241115,7.51,N,318410,500,27 억,,69291,N,N,0,N,00,N 20241128,141304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8090,-30,5,-0.37,17742990,2207,59.78,8120,8120,8000,10550,5690,8120,8039.42,1.25,0,-50,8213,8166,8123,8076,8033,8145,8055,28,2430,500,5520,10,1,5555243,449,7.57,0.58,12,0.04,1069.00,13924.00,15980,20240712,-49.37,7430,20241115,8.88,15980,-49.37,20240712,7430,8.88,20241115,15980,-49.37,20240712,7430,8.88,20241115,7.51,N,318410,500,27 억,,69291,N,N,0,N,00,N diff --git a/318660/price/prices-20241101.csv b/318660/price/prices-20241101.csv index 50405fb9177a..951d3e2fa487 100644 --- a/318660/price/prices-20241101.csv +++ b/318660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161245,57,100.00,KONEX,,,N,N,N,N, ,N,4390,-400,5,-8.35,11545335,2764,25127.27,4500,4800,4075,5500,4075,4790,4177.04,0.00,0,0,4996,4892,4696,4592,4396,4945,4645,11,710,500,2870,5,1,2152101,94,21.52,6.28,12,0.13,204.00,699.00,6800,20241031,-35.44,1410,20231221,211.35,6800,-35.44,20241031,1410,211.35,20240228,6800,-35.44,20241031,1410,211.35,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241129,151302,57,100.00,KONEX,,,N,N,N,N, ,N,4390,-400,5,-8.35,11545335,2764,25127.27,4500,4800,4075,5500,4075,4790,4177.04,0.00,0,0,4996,4892,4696,4592,4396,4945,4645,11,710,500,2870,5,1,2152101,94,21.52,6.28,12,0.13,204.00,699.00,6800,20241031,-35.44,1410,20231221,211.35,6800,-35.44,20241031,1410,211.35,20240228,6800,-35.44,20241031,1410,211.35,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241129,141304,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-690,5,-14.41,9560435,2283,20754.54,4500,4800,4075,5500,4075,4790,4187.66,0.00,0,0,4996,4892,4696,4592,4396,4945,4645,11,710,500,2870,5,1,2152101,88,20.10,5.87,12,0.11,204.00,699.00,6800,20241031,-39.71,1410,20231221,190.78,6800,-39.71,20241031,1410,190.78,20240228,6800,-39.71,20241031,1410,190.78,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241129,131259,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-540,5,-11.27,8283035,1971,17918.18,4500,4800,4075,5500,4075,4790,4202.45,0.00,0,0,4996,4892,4696,4592,4396,4945,4645,11,710,500,2870,5,1,2152101,91,20.83,6.08,12,0.09,204.00,699.00,6800,20241031,-37.50,1410,20231221,201.42,6800,-37.50,20241031,1410,201.42,20240228,6800,-37.50,20241031,1410,201.42,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241129,121302,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-550,5,-11.48,7799740,1857,16881.82,4500,4800,4075,5500,4075,4790,4200.18,0.00,0,0,4996,4892,4696,4592,4396,4945,4645,11,710,500,2870,5,1,2152101,91,20.78,6.07,12,0.09,204.00,699.00,6800,20241031,-37.65,1410,20231221,200.71,6800,-37.65,20241031,1410,200.71,20240228,6800,-37.65,20241031,1410,200.71,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241129,111304,57,100.00,KONEX,,,N,N,N,N, ,N,4225,-565,5,-11.80,5575825,1318,11981.82,4500,4800,4075,5500,4075,4790,4230.52,0.00,0,0,4996,4892,4696,4592,4396,4945,4645,11,710,500,2870,5,1,2152101,91,20.71,6.04,12,0.06,204.00,699.00,6800,20241031,-37.87,1410,20231221,199.65,6800,-37.87,20241031,1410,199.65,20240228,6800,-37.87,20241031,1410,199.65,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241129,101255,57,100.00,KONEX,,,N,N,N,N, ,N,4075,-715,4,-14.93,1872030,434,3945.45,4500,4800,4075,5500,4075,4790,4313.43,0.00,0,0,4996,4892,4696,4592,4396,4945,4645,11,710,500,2870,5,1,2152101,88,19.98,5.83,12,0.02,204.00,699.00,6800,20241031,-40.07,1410,20231221,189.01,6800,-40.07,20241031,1410,189.01,20240228,6800,-40.07,20241031,1410,189.01,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241129,091300,57,100.00,KONEX,,,N,N,N,N, ,N,4790,0,3,0.00,0,0,0.00,0,0,0,5500,4075,4790,0.00,0.00,0,0,4996,4892,4696,4592,4396,4945,4645,11,710,500,2870,5,1,2152101,103,23.48,6.85,12,0.00,204.00,699.00,6800,20241031,-29.56,1410,20231221,239.72,6800,-29.56,20241031,1410,239.72,20240228,6800,-29.56,20241031,1410,239.72,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241128,161242,57,100.00,KONEX,,,N,N,N,N, ,N,4790,-5,5,-0.10,52305,11,1.33,4500,4800,4500,5510,4080,4795,4755.00,0.00,0,0,4885,4840,4755,4710,4625,4862,4732,11,715,500,2870,5,1,2152101,103,23.48,6.85,12,0.00,204.00,699.00,6800,20241031,-29.56,1410,20231221,239.72,6800,-29.56,20241031,1410,239.72,20240228,6800,-29.56,20241031,1410,239.72,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241128,151307,57,100.00,KONEX,,,N,N,N,N, ,N,4790,-5,5,-0.10,52305,11,1.33,4500,4800,4500,5510,4080,4795,4755.00,0.00,0,0,4885,4840,4755,4710,4625,4862,4732,11,715,500,2870,5,1,2152101,103,23.48,6.85,12,0.00,204.00,699.00,6800,20241031,-29.56,1410,20231221,239.72,6800,-29.56,20241031,1410,239.72,20240228,6800,-29.56,20241031,1410,239.72,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241128,141304,57,100.00,KONEX,,,N,N,N,N, ,N,4790,-5,5,-0.10,52305,11,1.33,4500,4800,4500,5510,4080,4795,4755.00,0.00,0,0,4885,4840,4755,4710,4625,4862,4732,11,715,500,2870,5,1,2152101,103,23.48,6.85,12,0.00,204.00,699.00,6800,20241031,-29.56,1410,20231221,239.72,6800,-29.56,20241031,1410,239.72,20240228,6800,-29.56,20241031,1410,239.72,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20241101.csv b/319400/price/prices-20241101.csv index f5c4a2d9599a..fbc822dccb4e 100644 --- a/319400/price/prices-20241101.csv +++ b/319400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161246,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2895,-60,5,-2.03,743792990,256522,130.97,2955,2960,2870,3840,2070,2955,2899.54,0.55,0,-18477,3041,2997,2966,2922,2891,2982,2907,118,885,100,2120,5,1,117741058,3409,80.42,2.12,12,0.22,36.00,1367.00,3755,20240112,-22.90,2450,20240805,18.16,3755,-22.90,20240112,2450,18.16,20240805,3755,-22.90,20240112,2450,18.16,20240805,2.41,N,319400,100,117 억,,651097,N,N,385,N,00,N +20241129,151302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2890,-65,5,-2.20,710991005,245176,125.18,2955,2960,2870,3840,2070,2955,2899.92,0.55,0,-15388,3041,2997,2966,2922,2891,2982,2907,118,885,100,2120,5,1,117741058,3403,80.28,2.11,12,0.21,36.00,1367.00,3755,20240112,-23.04,2450,20240805,17.96,3755,-23.04,20240112,2450,17.96,20240805,3755,-23.04,20240112,2450,17.96,20240805,2.41,N,319400,100,117 억,,651097,N,N,124,N,00,N +20241129,141304,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2915,-40,5,-1.35,640280910,220794,112.73,2955,2960,2870,3840,2070,2955,2899.90,0.55,0,-8559,3041,2997,2966,2922,2891,2982,2907,118,885,100,2120,5,1,117741058,3432,80.97,2.13,12,0.19,36.00,1367.00,3755,20240112,-22.37,2450,20240805,18.98,3755,-22.37,20240112,2450,18.98,20240805,3755,-22.37,20240112,2450,18.98,20240805,2.41,N,319400,100,117 억,,651097,N,N,124,N,00,N +20241129,131259,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2910,-45,5,-1.52,597997205,206258,105.31,2955,2960,2870,3840,2070,2955,2899.27,0.55,0,-8251,3041,2997,2966,2922,2891,2982,2907,118,885,100,2120,5,1,117741058,3426,80.83,2.13,12,0.18,36.00,1367.00,3755,20240112,-22.50,2450,20240805,18.78,3755,-22.50,20240112,2450,18.78,20240805,3755,-22.50,20240112,2450,18.78,20240805,2.41,N,319400,100,117 억,,651097,N,N,124,N,00,N +20241129,121302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2895,-60,5,-2.03,567324705,195699,99.92,2955,2960,2870,3840,2070,2955,2898.97,0.55,0,-6907,3041,2997,2966,2922,2891,2982,2907,118,885,100,2120,5,1,117741058,3409,80.42,2.12,12,0.17,36.00,1367.00,3755,20240112,-22.90,2450,20240805,18.16,3755,-22.90,20240112,2450,18.16,20240805,3755,-22.90,20240112,2450,18.16,20240805,2.41,N,319400,100,117 억,,651097,N,N,124,N,00,N +20241129,111304,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2890,-65,5,-2.20,479542945,165340,84.42,2955,2960,2870,3840,2070,2955,2900.34,0.55,0,-4896,3041,2997,2966,2922,2891,2982,2907,118,885,100,2120,5,1,117741058,3403,80.28,2.11,12,0.14,36.00,1367.00,3755,20240112,-23.04,2450,20240805,17.96,3755,-23.04,20240112,2450,17.96,20240805,3755,-23.04,20240112,2450,17.96,20240805,2.41,N,319400,100,117 억,,651097,N,N,124,N,00,N +20241129,101255,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2880,-75,5,-2.54,373260365,128588,65.65,2955,2960,2870,3840,2070,2955,2902.76,0.55,0,-5752,3041,2997,2966,2922,2891,2982,2907,118,885,100,2120,5,1,117741058,3391,80.00,2.11,12,0.11,36.00,1367.00,3755,20240112,-23.30,2450,20240805,17.55,3755,-23.30,20240112,2450,17.55,20240805,3755,-23.30,20240112,2450,17.55,20240805,2.41,N,319400,100,117 억,,651097,N,N,124,N,00,N +20241129,091301,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2925,-30,5,-1.02,83387670,28450,14.53,2955,2960,2910,3840,2070,2955,2931.03,0.55,0,-5102,3041,2997,2966,2922,2891,2982,2907,118,885,100,2120,5,1,117741058,3444,81.25,2.14,12,0.02,36.00,1367.00,3755,20240112,-22.10,2450,20240805,19.39,3755,-22.10,20240112,2450,19.39,20240805,3755,-22.10,20240112,2450,19.39,20240805,2.41,N,319400,100,117 억,,651097,N,N,124,N,00,N 20241128,161242,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2955,-35,5,-1.17,578495510,194519,73.02,3010,3010,2935,3885,2095,2990,2973.99,0.57,0,-16139,3053,3021,2993,2961,2933,3037,2977,118,895,100,2150,5,1,117741058,3479,82.08,2.16,12,0.17,36.00,1367.00,3755,20240112,-21.30,2450,20240805,20.61,3755,-21.30,20240112,2450,20.61,20240805,3755,-21.30,20240112,2450,20.61,20240805,2.42,N,319400,100,117 억,,667236,N,N,124,N,00,N 20241128,151308,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2970,-20,5,-0.67,521713510,175337,65.82,3010,3010,2935,3885,2095,2990,2975.49,0.57,0,-14726,3053,3021,2993,2961,2933,3037,2977,118,895,100,2150,5,1,117741058,3497,82.50,2.17,12,0.15,36.00,1367.00,3755,20240112,-20.91,2450,20240805,21.22,3755,-20.91,20240112,2450,21.22,20240805,3755,-20.91,20240112,2450,21.22,20240805,2.42,N,319400,100,117 억,,667236,N,N,28,N,00,N 20241128,141304,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2960,-30,5,-1.00,461922450,155155,58.24,3010,3010,2935,3885,2095,2990,2977.17,0.57,0,-14639,3053,3021,2993,2961,2933,3037,2977,118,895,100,2150,5,1,117741058,3485,82.22,2.17,12,0.13,36.00,1367.00,3755,20240112,-21.17,2450,20240805,20.82,3755,-21.17,20240112,2450,20.82,20240805,3755,-21.17,20240112,2450,20.82,20240805,2.42,N,319400,100,117 억,,667236,N,N,28,N,00,N diff --git a/319660/price/prices-20241101.csv b/319660/price/prices-20241101.csv index cfcc7566b2fb..78970c42e1c7 100644 --- a/319660/price/prices-20241101.csv +++ b/319660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161246,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,16800,-400,5,-2.33,2508245410,149240,189.67,17220,17240,16620,22350,12040,17200,16806.79,27.17,0,41,17566,17382,17236,17052,16906,17310,16980,146,5150,500,12380,10,1,28966714,4866,9.27,1.24,12,0.52,1813.00,13552.00,39100,20240711,-57.03,16620,20241129,1.08,39100,-57.03,20240711,16620,1.08,20241129,39100,-57.03,20240711,16620,1.08,20241129,1.29,N,319660,500,146 억,,7871031,N,N,2321,N,00,N +20241129,151303,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,16850,-350,5,-2.03,2380736160,141660,180.03,17220,17240,16620,22350,12040,17200,16805.99,27.17,0,408,17566,17382,17236,17052,16906,17310,16980,146,5150,500,12380,10,1,28966714,4881,9.29,1.24,12,0.49,1813.00,13552.00,39100,20240711,-56.91,16620,20241129,1.38,39100,-56.91,20240711,16620,1.38,20241129,39100,-56.91,20240711,16620,1.38,20241129,1.29,N,319660,500,146 억,,7871031,N,N,462,N,00,N +20241129,141305,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,16790,-410,5,-2.38,2082659110,123897,157.46,17220,17240,16620,22350,12040,17200,16809.60,27.17,0,-3668,17566,17382,17236,17052,16906,17310,16980,146,5150,500,12380,10,1,28966714,4864,9.26,1.24,12,0.43,1813.00,13552.00,39100,20240711,-57.06,16620,20241129,1.02,39100,-57.06,20240711,16620,1.02,20241129,39100,-57.06,20240711,16620,1.02,20241129,1.29,N,319660,500,146 억,,7871031,N,N,462,N,00,N +20241129,131259,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,16870,-330,5,-1.92,1831808250,109011,138.54,17220,17240,16620,22350,12040,17200,16803.88,27.17,0,-8343,17566,17382,17236,17052,16906,17310,16980,146,5150,500,12380,10,1,28966714,4887,9.31,1.24,12,0.38,1813.00,13552.00,39100,20240711,-56.85,16620,20241129,1.50,39100,-56.85,20240711,16620,1.50,20241129,39100,-56.85,20240711,16620,1.50,20241129,1.29,N,319660,500,146 억,,7871031,N,N,462,N,00,N +20241129,121302,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,16730,-470,5,-2.73,1517070410,90302,114.76,17220,17240,16620,22350,12040,17200,16799.96,27.17,0,-19120,17566,17382,17236,17052,16906,17310,16980,146,5150,500,12380,10,1,28966714,4846,9.23,1.23,12,0.31,1813.00,13552.00,39100,20240711,-57.21,16620,20241129,0.66,39100,-57.21,20240711,16620,0.66,20241129,39100,-57.21,20240711,16620,0.66,20241129,1.29,N,319660,500,146 억,,7871031,N,N,462,N,00,N +20241129,111304,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,16670,-530,5,-3.08,1187627820,70519,89.62,17220,17240,16630,22350,12040,17200,16841.25,27.17,0,-19702,17566,17382,17236,17052,16906,17310,16980,146,5150,500,12380,10,1,28966714,4829,9.19,1.23,12,0.24,1813.00,13552.00,39100,20240711,-57.37,16630,20241129,0.24,39100,-57.37,20240711,16630,0.24,20241129,39100,-57.37,20240711,16630,0.24,20241129,1.29,N,319660,500,146 억,,7871031,N,N,462,N,00,N +20241129,101256,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,16720,-480,5,-2.79,799077350,47225,60.02,17220,17240,16690,22350,12040,17200,16920.64,27.17,0,-20510,17566,17382,17236,17052,16906,17310,16980,146,5150,500,12380,10,1,28966714,4843,9.22,1.23,12,0.16,1813.00,13552.00,39100,20240711,-57.24,16690,20241129,0.18,39100,-57.24,20240711,16690,0.18,20241129,39100,-57.24,20240711,16690,0.18,20241129,1.29,N,319660,500,146 억,,7871031,N,N,462,N,00,N +20241129,091301,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17040,-160,5,-0.93,191348940,11186,14.22,17220,17240,17030,22350,12040,17200,17106.11,27.17,0,-6644,17566,17382,17236,17052,16906,17310,16980,146,5150,500,12380,10,1,28966714,4936,9.40,1.26,12,0.04,1813.00,13552.00,39100,20240711,-56.42,17030,20241129,0.06,39100,-56.42,20240711,17030,0.06,20241129,39100,-56.42,20240711,17030,0.06,20241129,1.29,N,319660,500,146 억,,7871031,N,N,462,N,00,N 20241128,161243,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17200,-50,5,-0.29,1347934490,78278,51.59,17420,17420,17090,22400,12080,17250,17219.84,27.16,0,-4070,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4982,9.49,1.27,12,0.27,1813.00,13552.00,39100,20240711,-56.01,17090,20241128,0.64,39100,-56.01,20240711,17090,0.64,20241128,39100,-56.01,20240711,17090,0.64,20241128,1.29,N,319660,500,146 억,,7868149,N,N,462,N,00,N 20241128,151308,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17170,-80,5,-0.46,1259433160,73135,48.20,17420,17420,17090,22400,12080,17250,17220.66,27.16,0,-5873,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4974,9.47,1.27,12,0.25,1813.00,13552.00,39100,20240711,-56.09,17090,20241128,0.47,39100,-56.09,20240711,17090,0.47,20241128,39100,-56.09,20240711,17090,0.47,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N 20241128,141304,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17240,-10,5,-0.06,1043171080,60567,39.92,17420,17420,17090,22400,12080,17250,17223.42,27.16,0,-11534,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4994,9.51,1.27,12,0.21,1813.00,13552.00,39100,20240711,-55.91,17090,20241128,0.88,39100,-55.91,20240711,17090,0.88,20241128,39100,-55.91,20240711,17090,0.88,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N diff --git a/320000/price/prices-20241101.csv b/320000/price/prices-20241101.csv index ebc296d67fa1..e9714ea318bd 100644 --- a/320000/price/prices-20241101.csv +++ b/320000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2820,30,2,1.08,220619475,79315,64.44,2790,2875,2730,3625,1955,2790,2781.56,1.25,0,-49515,2996,2892,2841,2737,2686,2867,2712,28,835,100,1890,5,1,27965627,789,33.57,2.15,12,0.28,84.00,1313.00,5410,20240614,-47.87,2070,20231227,36.23,5410,-47.87,20240614,2070,36.23,20240105,5410,-47.87,20240614,2070,36.23,20231227,2.57,N,320000,100,27 억,,349378,N,N,0,N,00,N +20241129,151303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,10,2,0.36,216969375,78018,63.39,2790,2875,2730,3625,1955,2790,2781.02,1.25,0,-48854,2996,2892,2841,2737,2686,2867,2712,28,835,100,1890,5,1,27965627,783,33.33,2.13,12,0.28,84.00,1313.00,5410,20240614,-48.24,2070,20231227,35.27,5410,-48.24,20240614,2070,35.27,20240105,5410,-48.24,20240614,2070,35.27,20231227,2.57,N,320000,100,27 억,,349378,N,N,0,N,00,N +20241129,141305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,-10,5,-0.36,164603490,59391,48.25,2790,2875,2730,3625,1955,2790,2771.52,1.25,0,-35306,2996,2892,2841,2737,2686,2867,2712,28,835,100,1890,5,1,27965627,777,33.10,2.12,12,0.21,84.00,1313.00,5410,20240614,-48.61,2070,20231227,34.30,5410,-48.61,20240614,2070,34.30,20240105,5410,-48.61,20240614,2070,34.30,20231227,2.57,N,320000,100,27 억,,349378,N,N,0,N,00,N +20241129,131259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2790,0,3,0.00,158434080,57176,46.45,2790,2875,2730,3625,1955,2790,2770.99,1.25,0,-33488,2996,2892,2841,2737,2686,2867,2712,28,835,100,1890,5,1,27965627,780,33.21,2.12,12,0.20,84.00,1313.00,5410,20240614,-48.43,2070,20231227,34.78,5410,-48.43,20240614,2070,34.78,20240105,5410,-48.43,20240614,2070,34.78,20231227,2.57,N,320000,100,27 억,,349378,N,N,0,N,00,N +20241129,121303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2795,5,2,0.18,149354565,53909,43.80,2790,2875,2730,3625,1955,2790,2770.49,1.25,0,-33420,2996,2892,2841,2737,2686,2867,2712,28,835,100,1890,5,1,27965627,782,33.27,2.13,12,0.19,84.00,1313.00,5410,20240614,-48.34,2070,20231227,35.02,5410,-48.34,20240614,2070,35.02,20240105,5410,-48.34,20240614,2070,35.02,20231227,2.57,N,320000,100,27 억,,349378,N,N,0,N,00,N +20241129,111305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2775,-15,5,-0.54,122316585,44167,35.88,2790,2875,2730,3625,1955,2790,2769.41,1.25,0,-25418,2996,2892,2841,2737,2686,2867,2712,28,835,100,1890,5,1,27965627,776,33.04,2.11,12,0.16,84.00,1313.00,5410,20240614,-48.71,2070,20231227,34.06,5410,-48.71,20240614,2070,34.06,20240105,5410,-48.71,20240614,2070,34.06,20231227,2.57,N,320000,100,27 억,,349378,N,N,0,N,00,N +20241129,101256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2815,25,2,0.90,109672505,39605,32.18,2790,2875,2730,3625,1955,2790,2769.16,1.25,0,-22288,2996,2892,2841,2737,2686,2867,2712,28,835,100,1890,5,1,27965627,787,33.51,2.14,12,0.14,84.00,1313.00,5410,20240614,-47.97,2070,20231227,35.99,5410,-47.97,20240614,2070,35.99,20240105,5410,-47.97,20240614,2070,35.99,20231227,2.57,N,320000,100,27 억,,349378,N,N,0,N,00,N +20241129,091301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,55,2,1.97,79882135,28837,23.43,2790,2875,2730,3625,1955,2790,2770.13,1.25,0,-14547,2996,2892,2841,2737,2686,2867,2712,28,835,100,1890,5,1,27965627,796,33.87,2.17,12,0.10,84.00,1313.00,5410,20240614,-47.41,2070,20231227,37.44,5410,-47.41,20240614,2070,37.44,20240105,5410,-47.41,20240614,2070,37.44,20231227,2.57,N,320000,100,27 억,,349378,N,N,0,N,00,N 20241128,161243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2790,-10,5,-0.36,350096795,122841,81.12,2800,2945,2790,3640,1960,2800,2850.00,1.18,0,20346,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,780,33.21,2.12,12,0.44,84.00,1313.00,5410,20240614,-48.43,2070,20231227,34.78,5410,-48.43,20240614,2070,34.78,20240105,5410,-48.43,20240614,2070,34.78,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N 20241128,151308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2805,5,2,0.18,327254735,114664,75.72,2800,2945,2795,3640,1960,2800,2854.03,1.18,0,24425,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,784,33.39,2.14,12,0.41,84.00,1313.00,5410,20240614,-48.15,2070,20231227,35.51,5410,-48.15,20240614,2070,35.51,20240105,5410,-48.15,20240614,2070,35.51,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N 20241128,141305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2835,35,2,1.25,226508705,78732,51.99,2800,2945,2800,3640,1960,2800,2876.96,1.18,0,20496,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,793,33.75,2.16,12,0.28,84.00,1313.00,5410,20240614,-47.60,2070,20231227,36.96,5410,-47.60,20240614,2070,36.96,20240105,5410,-47.60,20240614,2070,36.96,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N diff --git a/321260/price/prices-20241101.csv b/321260/price/prices-20241101.csv index f300e186de21..e52b97a77180 100644 --- a/321260/price/prices-20241101.csv +++ b/321260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,-130,5,-5.75,484165385,222955,203.41,2240,2260,2105,2935,1585,2260,2171.69,0.98,0,35624,2336,2297,2276,2237,2216,2287,2227,28,675,100,1580,5,1,28192084,600,17.46,1.63,12,0.79,122.00,1308.00,3840,20240112,-44.53,1996,20241113,6.71,3840,-44.53,20240112,1996,6.71,20241113,3840,-44.53,20240112,1996,6.71,20241113,2.99,N,321260,100,28 억,,275810,N,N,0,N,00,N +20241129,151303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2145,-115,5,-5.09,473128105,217782,198.69,2240,2260,2105,2935,1585,2260,2172.48,0.98,0,36750,2336,2297,2276,2237,2216,2287,2227,28,675,100,1580,5,1,28192084,605,17.58,1.64,12,0.77,122.00,1308.00,3840,20240112,-44.14,1996,20241113,7.46,3840,-44.14,20240112,1996,7.46,20241113,3840,-44.14,20240112,1996,7.46,20241113,2.99,N,321260,100,28 억,,275810,N,N,0,N,00,N +20241129,141305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,-75,5,-3.32,302430735,138134,126.03,2240,2260,2155,2935,1585,2260,2189.40,0.98,0,28565,2336,2297,2276,2237,2216,2287,2227,28,675,100,1580,5,1,28192084,616,17.91,1.67,12,0.49,122.00,1308.00,3840,20240112,-43.10,1996,20241113,9.47,3840,-43.10,20240112,1996,9.47,20241113,3840,-43.10,20240112,1996,9.47,20241113,2.99,N,321260,100,28 억,,275810,N,N,0,N,00,N +20241129,131300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,-85,5,-3.76,284991520,130141,118.73,2240,2260,2155,2935,1585,2260,2189.87,0.98,0,28596,2336,2297,2276,2237,2216,2287,2227,28,675,100,1580,5,1,28192084,613,17.83,1.66,12,0.46,122.00,1308.00,3840,20240112,-43.36,1996,20241113,8.97,3840,-43.36,20240112,1996,8.97,20241113,3840,-43.36,20240112,1996,8.97,20241113,2.99,N,321260,100,28 억,,275810,N,N,0,N,00,N +20241129,121303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,-75,5,-3.32,217595765,99178,90.49,2240,2260,2155,2935,1585,2260,2193.99,0.98,0,3662,2336,2297,2276,2237,2216,2287,2227,28,675,100,1580,5,1,28192084,616,17.91,1.67,12,0.35,122.00,1308.00,3840,20240112,-43.10,1996,20241113,9.47,3840,-43.10,20240112,1996,9.47,20241113,3840,-43.10,20240112,1996,9.47,20241113,2.99,N,321260,100,28 억,,275810,N,N,0,N,00,N +20241129,111305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,-85,5,-3.76,208545120,95028,86.70,2240,2260,2155,2935,1585,2260,2194.56,0.98,0,1100,2336,2297,2276,2237,2216,2287,2227,28,675,100,1580,5,1,28192084,613,17.83,1.66,12,0.34,122.00,1308.00,3840,20240112,-43.36,1996,20241113,8.97,3840,-43.36,20240112,1996,8.97,20241113,3840,-43.36,20240112,1996,8.97,20241113,2.99,N,321260,100,28 억,,275810,N,N,0,N,00,N +20241129,101257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,-70,5,-3.10,181234690,82479,75.25,2240,2260,2155,2935,1585,2260,2197.34,0.98,0,1734,2336,2297,2276,2237,2216,2287,2227,28,675,100,1580,5,1,28192084,617,17.95,1.67,12,0.29,122.00,1308.00,3840,20240112,-42.97,1996,20241113,9.72,3840,-42.97,20240112,1996,9.72,20241113,3840,-42.97,20240112,1996,9.72,20241113,2.99,N,321260,100,28 억,,275810,N,N,0,N,00,N +20241129,091302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2230,-30,5,-1.33,29780105,13346,12.18,2240,2260,2230,2935,1585,2260,2231.39,0.98,0,-935,2336,2297,2276,2237,2216,2287,2227,28,675,100,1580,5,1,28192084,629,18.28,1.70,12,0.05,122.00,1308.00,3840,20240112,-41.93,1996,20241113,11.72,3840,-41.93,20240112,1996,11.72,20241113,3840,-41.93,20240112,1996,11.72,20241113,2.99,N,321260,100,28 억,,275810,N,N,0,N,00,N 20241128,161243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,-40,5,-1.74,250859815,109607,128.41,2300,2315,2255,2990,1610,2300,2288.72,1.01,0,-9986,2350,2325,2280,2255,2210,2337,2267,28,690,100,1610,5,1,28192084,637,18.52,1.73,12,0.39,122.00,1308.00,3840,20240112,-41.15,1996,20241113,13.23,3840,-41.15,20240112,1996,13.23,20241113,3840,-41.15,20240112,1996,13.23,20241113,2.97,N,321260,100,28 억,,285004,N,N,0,N,00,N 20241128,151309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,-40,5,-1.74,236938195,103447,121.19,2300,2315,2255,2990,1610,2300,2290.43,1.01,0,-9606,2350,2325,2280,2255,2210,2337,2267,28,690,100,1610,5,1,28192084,637,18.52,1.73,12,0.37,122.00,1308.00,3840,20240112,-41.15,1996,20241113,13.23,3840,-41.15,20240112,1996,13.23,20241113,3840,-41.15,20240112,1996,13.23,20241113,2.97,N,321260,100,28 억,,285004,N,N,0,N,00,N 20241128,141305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,-25,5,-1.09,196613415,85646,100.34,2300,2315,2270,2990,1610,2300,2295.65,1.01,0,-4338,2350,2325,2280,2255,2210,2337,2267,28,690,100,1610,5,1,28192084,641,18.65,1.74,12,0.30,122.00,1308.00,3840,20240112,-40.76,1996,20241113,13.98,3840,-40.76,20240112,1996,13.98,20241113,3840,-40.76,20240112,1996,13.98,20241113,2.97,N,321260,100,28 억,,285004,N,N,0,N,00,N diff --git a/321370/price/prices-20241101.csv b/321370/price/prices-20241101.csv index 20ff630acd33..92c42048e7f6 100644 --- a/321370/price/prices-20241101.csv +++ b/321370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161247,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1495,-125,5,-7.72,399105794,262157,159.83,1620,1620,1490,2105,1134,1620,1522.47,0.07,0,-43180,1676,1648,1593,1565,1510,1662,1579,132,485,500,1130,1,1,26343745,394,-1.95,2.80,12,1.00,-768.00,534.00,5578,20240125,-73.20,1490,20241129,0.34,5578,-73.20,20240125,1490,0.34,20241129,6400,-76.64,20240125,1490,0.34,20241129,0.01,N,321370,500,131 억,,19411,N,N,0,N,00,N +20241129,151304,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1504,-116,5,-7.16,383909189,252012,153.64,1620,1620,1490,2105,1134,1620,1523.38,0.07,0,-38551,1676,1648,1593,1565,1510,1662,1579,132,485,500,1130,1,1,26343745,396,-1.96,2.82,12,0.96,-768.00,534.00,5578,20240125,-73.04,1490,20241129,0.94,5578,-73.04,20240125,1490,0.94,20241129,6400,-76.50,20240125,1490,0.94,20241129,0.01,N,321370,500,131 억,,19411,N,N,0,N,00,N +20241129,141306,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1507,-113,5,-6.98,326004748,213394,130.10,1620,1620,1500,2105,1134,1620,1527.71,0.07,0,-34814,1676,1648,1593,1565,1510,1662,1579,132,485,500,1130,1,1,26343745,397,-1.96,2.82,12,0.81,-768.00,534.00,5578,20240125,-72.98,1500,20241129,0.47,5578,-72.98,20240125,1500,0.47,20241129,6400,-76.45,20240125,1500,0.47,20241129,0.01,N,321370,500,131 억,,19411,N,N,0,N,00,N +20241129,131300,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1518,-102,5,-6.30,263012031,171562,104.60,1620,1620,1505,2105,1134,1620,1533.04,0.07,0,-26407,1676,1648,1593,1565,1510,1662,1579,132,485,500,1130,1,1,26343745,400,-1.98,2.84,12,0.65,-768.00,534.00,5578,20240125,-72.79,1505,20241129,0.86,5578,-72.79,20240125,1505,0.86,20241129,6400,-76.28,20240125,1505,0.86,20241129,0.01,N,321370,500,131 억,,19411,N,N,0,N,00,N +20241129,121303,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1536,-84,5,-5.19,236788840,154294,94.07,1620,1620,1505,2105,1134,1620,1534.66,0.07,0,-16853,1676,1648,1593,1565,1510,1662,1579,132,485,500,1130,1,1,26343745,405,-2.00,2.88,12,0.59,-768.00,534.00,5578,20240125,-72.46,1505,20241129,2.06,5578,-72.46,20240125,1505,2.06,20241129,6400,-76.00,20240125,1505,2.06,20241129,0.01,N,321370,500,131 억,,19411,N,N,0,N,00,N +20241129,111305,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1537,-83,5,-5.12,163401340,105835,64.52,1620,1620,1527,2105,1134,1620,1543.93,0.07,0,-10953,1676,1648,1593,1565,1510,1662,1579,132,485,500,1130,1,1,26343745,405,-2.00,2.88,12,0.40,-768.00,534.00,5578,20240125,-72.45,1527,20241129,0.65,5578,-72.45,20240125,1527,0.65,20241129,6400,-75.98,20240125,1527,0.65,20241129,0.01,N,321370,500,131 억,,19411,N,N,0,N,00,N +20241129,101257,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1548,-72,5,-4.44,155654084,100801,61.46,1620,1620,1527,2105,1134,1620,1544.17,0.07,0,-7307,1676,1648,1593,1565,1510,1662,1579,132,485,500,1130,1,1,26343745,408,-2.02,2.90,12,0.38,-768.00,534.00,5578,20240125,-72.25,1527,20241129,1.38,5578,-72.25,20240125,1527,1.38,20241129,6400,-75.81,20240125,1527,1.38,20241129,0.01,N,321370,500,131 억,,19411,N,N,0,N,00,N +20241129,091302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1569,-51,5,-3.15,45737681,29433,17.94,1620,1620,1540,2105,1134,1620,1553.96,0.07,0,2527,1676,1648,1593,1565,1510,1662,1579,132,485,500,1130,1,1,26343745,413,-2.04,2.94,12,0.11,-768.00,534.00,5578,20240125,-71.87,1538,20241128,2.02,5578,-71.87,20240125,1538,2.02,20241128,6400,-75.48,20240125,1538,2.02,20241128,0.01,N,321370,500,131 억,,19411,N,N,0,N,00,N 20241128,161243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1620,32,2,2.02,256410456,163901,108.45,1575,1621,1538,2060,1112,1588,1564.39,0.09,0,-4577,1660,1624,1606,1570,1552,1615,1561,132,472,500,1110,1,1,26343745,427,-2.11,3.03,12,0.62,-768.00,534.00,5578,20240125,-70.96,1538,20241128,5.33,5578,-70.96,20240125,1538,5.33,20241128,6400,-74.69,20240125,1538,5.33,20241128,0.01,N,321370,500,131 억,,24221,N,N,0,N,00,N 20241128,151309,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1620,32,2,2.02,243269309,155788,103.08,1575,1620,1538,2060,1112,1588,1561.54,0.09,0,-4431,1660,1624,1606,1570,1552,1615,1561,132,472,500,1110,1,1,26343745,427,-2.11,3.03,12,0.59,-768.00,534.00,5578,20240125,-70.96,1538,20241128,5.33,5578,-70.96,20240125,1538,5.33,20241128,6400,-74.69,20240125,1538,5.33,20241128,0.01,N,321370,500,131 억,,24221,N,N,0,N,00,N 20241128,141305,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1577,-11,5,-0.69,184937507,119246,78.90,1575,1588,1538,2060,1112,1588,1550.89,0.09,0,-14865,1660,1624,1606,1570,1552,1615,1561,132,472,500,1110,1,1,26343745,415,-2.05,2.95,12,0.45,-768.00,534.00,5578,20240125,-71.73,1538,20241128,2.54,5578,-71.73,20240125,1538,2.54,20241128,6400,-75.36,20240125,1538,2.54,20241128,0.01,N,321370,500,131 억,,24221,N,N,0,N,00,N diff --git a/321550/price/prices-20241101.csv b/321550/price/prices-20241101.csv index c63036446c56..c056ecaaa182 100644 --- a/321550/price/prices-20241101.csv +++ b/321550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161247,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4480,-60,5,-1.32,386378880,87142,79.31,4540,4585,4320,5900,3180,4540,4433.90,0.38,0,-14011,4836,4687,4611,4462,4386,4650,4425,130,1360,500,3260,5,1,26025493,1166,-6.37,1.79,12,0.33,-703.00,2497.00,11340,20231220,-60.49,4320,20241129,3.70,10240,-56.25,20240103,4320,3.70,20241129,11340,-60.49,20231220,4320,3.70,20241129,0.00,N,321550,500,130 억,,98396,N,N,0,N,00,N +20241129,151304,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4410,-130,5,-2.86,357771175,80644,73.39,4540,4585,4320,5900,3180,4540,4436.43,0.38,0,-13698,4836,4687,4611,4462,4386,4650,4425,130,1360,500,3260,5,1,26025493,1148,-6.27,1.77,12,0.31,-703.00,2497.00,11340,20231220,-61.11,4320,20241129,2.08,10240,-56.93,20240103,4320,2.08,20241129,11340,-61.11,20231220,4320,2.08,20241129,0.00,N,321550,500,130 억,,98396,N,N,0,N,00,N +20241129,141306,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4425,-115,5,-2.53,346234900,78020,71.01,4540,4585,4320,5900,3180,4540,4437.77,0.38,0,-13508,4836,4687,4611,4462,4386,4650,4425,130,1360,500,3260,5,1,26025493,1152,-6.29,1.77,12,0.30,-703.00,2497.00,11340,20231220,-60.98,4320,20241129,2.43,10240,-56.79,20240103,4320,2.43,20241129,11340,-60.98,20231220,4320,2.43,20241129,0.00,N,321550,500,130 억,,98396,N,N,0,N,00,N +20241129,131300,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4395,-145,5,-3.19,327803225,73831,67.19,4540,4585,4320,5900,3180,4540,4439.91,0.38,0,-12654,4836,4687,4611,4462,4386,4650,4425,130,1360,500,3260,5,1,26025493,1144,-6.25,1.76,12,0.28,-703.00,2497.00,11340,20231220,-61.24,4320,20241129,1.74,10240,-57.08,20240103,4320,1.74,20241129,11340,-61.24,20231220,4320,1.74,20241129,0.00,N,321550,500,130 억,,98396,N,N,0,N,00,N +20241129,121304,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4425,-115,5,-2.53,311791505,70174,63.87,4540,4585,4320,5900,3180,4540,4443.12,0.38,0,-12074,4836,4687,4611,4462,4386,4650,4425,130,1360,500,3260,5,1,26025493,1152,-6.29,1.77,12,0.27,-703.00,2497.00,11340,20231220,-60.98,4320,20241129,2.43,10240,-56.79,20240103,4320,2.43,20241129,11340,-60.98,20231220,4320,2.43,20241129,0.00,N,321550,500,130 억,,98396,N,N,0,N,00,N +20241129,111306,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4455,-85,5,-1.87,286273310,64383,58.60,4540,4585,4320,5900,3180,4540,4446.41,0.38,0,-10653,4836,4687,4611,4462,4386,4650,4425,130,1360,500,3260,5,1,26025493,1159,-6.34,1.78,12,0.25,-703.00,2497.00,11340,20231220,-60.71,4320,20241129,3.12,10240,-56.49,20240103,4320,3.12,20241129,11340,-60.71,20231220,4320,3.12,20241129,0.00,N,321550,500,130 억,,98396,N,N,0,N,00,N +20241129,101257,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4470,-70,5,-1.54,150542695,33473,30.46,4540,4585,4435,5900,3180,4540,4497.44,0.38,0,-10722,4836,4687,4611,4462,4386,4650,4425,130,1360,500,3260,5,1,26025493,1163,-6.36,1.79,12,0.13,-703.00,2497.00,11340,20231220,-60.58,4435,20241129,0.79,10240,-56.35,20240103,4435,0.79,20241129,11340,-60.58,20231220,4435,0.79,20241129,0.00,N,321550,500,130 억,,98396,N,N,0,N,00,N +20241129,091302,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4500,-40,5,-0.88,22322115,4956,4.51,4540,4585,4470,5900,3180,4540,4504.06,0.38,0,-1673,4836,4687,4611,4462,4386,4650,4425,130,1360,500,3260,5,1,26025493,1171,-6.40,1.80,12,0.02,-703.00,2497.00,11340,20231220,-60.32,4470,20241129,0.67,10240,-56.05,20240103,4470,0.67,20241129,11340,-60.32,20231220,4470,0.67,20241129,0.00,N,321550,500,130 억,,98396,N,N,0,N,00,N 20241128,161244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4540,-120,5,-2.58,509130330,109877,110.92,4740,4760,4535,6050,3265,4660,4633.64,0.37,0,10104,4913,4786,4683,4556,4453,4735,4505,130,1390,500,3350,5,1,26025493,1182,-6.46,1.82,12,0.42,-703.00,2497.00,11340,20231220,-59.96,4495,20241126,1.00,10240,-55.66,20240103,4495,1.00,20241126,11340,-59.96,20231220,4495,1.00,20241126,0.00,N,321550,500,130 억,,95762,N,N,0,N,00,N 20241128,151310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4575,-85,5,-1.82,482951205,104121,105.11,4740,4760,4535,6050,3265,4660,4638.37,0.37,0,10576,4913,4786,4683,4556,4453,4735,4505,130,1390,500,3350,5,1,26025493,1191,-6.51,1.83,12,0.40,-703.00,2497.00,11340,20231220,-59.66,4495,20241126,1.78,10240,-55.32,20240103,4495,1.78,20241126,11340,-59.66,20231220,4495,1.78,20241126,0.00,N,321550,500,130 억,,95762,N,N,0,N,00,N 20241128,141306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4600,-60,5,-1.29,425585525,91588,92.46,4740,4760,4535,6050,3265,4660,4646.74,0.37,0,17821,4913,4786,4683,4556,4453,4735,4505,130,1390,500,3350,5,1,26025493,1197,-6.54,1.84,12,0.35,-703.00,2497.00,11340,20231220,-59.44,4495,20241126,2.34,10240,-55.08,20240103,4495,2.34,20241126,11340,-59.44,20231220,4495,2.34,20241126,0.00,N,321550,500,130 억,,95762,N,N,0,N,00,N diff --git a/321820/price/prices-20241101.csv b/321820/price/prices-20241101.csv index 09684e659f18..30cbd93ab8fa 100644 --- a/321820/price/prices-20241101.csv +++ b/321820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18480,370,2,2.04,4156235350,227881,72.95,18100,18500,17650,23500,12680,18110,18236.94,0.49,0,1155,19070,18590,17920,17440,16770,18830,17680,67,5390,500,11590,10,1,13366810,2470,-26.82,8.74,12,1.70,-689.00,2115.00,29850,20231221,-38.09,2750,20231204,572.00,23000,-19.65,20241106,8930,106.94,20240805,29850,-38.09,20231221,2750,572.00,20231204,0.01,N,321820,500,66 억,,65977,N,N,33,N,00,N +20241129,151304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18380,270,2,1.49,3896674030,213800,68.44,18100,18500,17650,23500,12680,18110,18226.14,0.49,0,169,19070,18590,17920,17440,16770,18830,17680,67,5390,500,11590,10,1,13366810,2457,-26.68,8.69,12,1.60,-689.00,2115.00,29850,20231221,-38.43,2750,20231204,568.36,23000,-20.09,20241106,8930,105.82,20240805,29850,-38.43,20231221,2750,568.36,20231204,0.01,N,321820,500,66 억,,65977,N,N,0,N,00,N +20241129,141306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18400,290,2,1.60,3453599960,189727,60.74,18100,18500,17650,23500,12680,18110,18203.32,0.49,0,-105,19070,18590,17920,17440,16770,18830,17680,67,5390,500,11590,10,1,13366810,2459,-26.71,8.70,12,1.42,-689.00,2115.00,29850,20231221,-38.36,2750,20231204,569.09,23000,-20.00,20241106,8930,106.05,20240805,29850,-38.36,20231221,2750,569.09,20231204,0.01,N,321820,500,66 억,,65977,N,N,0,N,00,N +20241129,131301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18240,130,2,0.72,2957223470,162648,52.07,18100,18500,17650,23500,12680,18110,18182.03,0.49,0,-5047,19070,18590,17920,17440,16770,18830,17680,67,5390,500,11590,10,1,13366810,2438,-26.47,8.62,12,1.22,-689.00,2115.00,29850,20231221,-38.89,2750,20231204,563.27,23000,-20.70,20241106,8930,104.26,20240805,29850,-38.89,20231221,2750,563.27,20231204,0.01,N,321820,500,66 억,,65977,N,N,0,N,00,N +20241129,121304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18280,170,2,0.94,2692506010,148162,47.43,18100,18500,17650,23500,12680,18110,18172.99,0.49,0,-988,19070,18590,17920,17440,16770,18830,17680,67,5390,500,11590,10,1,13366810,2443,-26.53,8.64,12,1.11,-689.00,2115.00,29850,20231221,-38.76,2750,20231204,564.73,23000,-20.52,20241106,8930,104.70,20240805,29850,-38.76,20231221,2750,564.73,20231204,0.01,N,321820,500,66 억,,65977,N,N,0,N,00,N +20241129,111306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18450,340,2,1.88,1689716800,93601,29.96,18100,18480,17650,23500,12680,18110,18051.93,0.49,0,-11722,19070,18590,17920,17440,16770,18830,17680,67,5390,500,11590,10,1,13366810,2466,-26.78,8.72,12,0.70,-689.00,2115.00,29850,20231221,-38.19,2750,20231204,570.91,23000,-19.78,20241106,8930,106.61,20240805,29850,-38.19,20231221,2750,570.91,20231204,0.01,N,321820,500,66 억,,65977,N,N,0,N,00,N +20241129,101257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17990,-120,5,-0.66,845115150,47302,15.14,18100,18100,17650,23500,12680,18110,17862.98,0.49,0,-11157,19070,18590,17920,17440,16770,18830,17680,67,5390,500,11590,10,1,13366810,2405,-26.11,8.51,12,0.35,-689.00,2115.00,29850,20231221,-39.73,2750,20231204,554.18,23000,-21.78,20241106,8930,101.46,20240805,29850,-39.73,20231221,2750,554.18,20231204,0.01,N,321820,500,66 억,,65977,N,N,0,N,00,N +20241129,091303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17860,-250,5,-1.38,472467160,26509,8.49,18100,18100,17650,23500,12680,18110,17815.68,0.49,0,-8532,19070,18590,17920,17440,16770,18830,17680,67,5390,500,11590,10,1,13366810,2387,-25.92,8.44,12,0.20,-689.00,2115.00,29850,20231221,-40.17,2750,20231204,549.45,23000,-22.35,20241106,8930,100.00,20240805,29850,-40.17,20231221,2750,549.45,20231204,0.01,N,321820,500,66 억,,65977,N,N,0,N,00,N 20241128,161244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18110,880,2,5.11,5611675900,310330,155.51,17570,18400,17250,22350,12070,17230,18082.87,0.16,0,42251,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2421,-26.28,8.56,12,2.32,-689.00,2115.00,29850,20231221,-39.33,2750,20231204,558.55,23000,-21.26,20241106,8930,102.80,20240805,29850,-39.33,20231221,2750,558.55,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N 20241128,151310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17980,750,2,4.35,5445198900,301119,150.89,17570,18400,17250,22350,12070,17230,18083.21,0.16,0,41599,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2403,-26.10,8.50,12,2.25,-689.00,2115.00,29850,20231221,-39.77,2750,20231204,553.82,23000,-21.83,20241106,8930,101.34,20240805,29850,-39.77,20231221,2750,553.82,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N 20241128,141306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18050,820,2,4.76,5101963260,282042,141.33,17570,18400,17250,22350,12070,17230,18089.37,0.16,0,40450,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2413,-26.20,8.53,12,2.11,-689.00,2115.00,29850,20231221,-39.53,2750,20231204,556.36,23000,-21.52,20241106,8930,102.13,20240805,29850,-39.53,20231221,2750,556.36,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N diff --git a/322000/price/prices-20241101.csv b/322000/price/prices-20241101.csv index 73da68b7c9aa..eac4f3feb98b 100644 --- a/322000/price/prices-20241101.csv +++ b/322000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161248,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19100,-950,5,-4.74,660423920,33938,148.89,20000,20100,19090,26050,14050,20050,19462.45,5.36,0,-5879,20630,20340,20110,19820,19590,20485,19965,560,6000,5000,14430,10,1,11200000,2139,-74.61,0.58,12,0.30,-256.00,33175.00,41450,20240527,-53.92,18850,20241115,1.33,41450,-53.92,20240527,18850,1.33,20241115,41450,-53.92,20240527,18850,1.33,20241115,4.06,N,322000,5000,560 억,,600816,N,N,2,N,00,N +20241129,151305,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19240,-810,5,-4.04,615989680,31614,138.69,20000,20100,19090,26050,14050,20050,19484.71,5.36,0,-5849,20630,20340,20110,19820,19590,20485,19965,560,6000,5000,14430,10,1,11200000,2155,-75.16,0.58,12,0.28,-256.00,33175.00,41450,20240527,-53.58,18850,20241115,2.07,41450,-53.58,20240527,18850,2.07,20241115,41450,-53.58,20240527,18850,2.07,20241115,4.06,N,322000,5000,560 억,,600816,N,N,0,N,00,N +20241129,141307,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19400,-650,5,-3.24,480668190,24597,107.91,20000,20100,19340,26050,14050,20050,19541.74,5.36,0,-5287,20630,20340,20110,19820,19590,20485,19965,560,6000,5000,14430,10,1,11200000,2173,-75.78,0.58,12,0.22,-256.00,33175.00,41450,20240527,-53.20,18850,20241115,2.92,41450,-53.20,20240527,18850,2.92,20241115,41450,-53.20,20240527,18850,2.92,20241115,4.06,N,322000,5000,560 억,,600816,N,N,0,N,00,N +20241129,131301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19500,-550,5,-2.74,403381380,20612,90.43,20000,20100,19390,26050,14050,20050,19570.22,5.36,0,-4867,20630,20340,20110,19820,19590,20485,19965,560,6000,5000,14430,10,1,11200000,2184,-76.17,0.59,12,0.18,-256.00,33175.00,41450,20240527,-52.96,18850,20241115,3.45,41450,-52.96,20240527,18850,3.45,20241115,41450,-52.96,20240527,18850,3.45,20241115,4.06,N,322000,5000,560 억,,600816,N,N,0,N,00,N +20241129,121304,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19440,-610,5,-3.04,360871120,18425,80.83,20000,20100,19390,26050,14050,20050,19585.95,5.36,0,-4877,20630,20340,20110,19820,19590,20485,19965,560,6000,5000,14430,10,1,11200000,2177,-75.94,0.59,12,0.16,-256.00,33175.00,41450,20240527,-53.10,18850,20241115,3.13,41450,-53.10,20240527,18850,3.13,20241115,41450,-53.10,20240527,18850,3.13,20241115,4.06,N,322000,5000,560 억,,600816,N,N,0,N,00,N +20241129,111306,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19540,-510,5,-2.54,271255180,13818,60.62,20000,20100,19450,26050,14050,20050,19630.57,5.36,0,-3668,20630,20340,20110,19820,19590,20485,19965,560,6000,5000,14430,10,1,11200000,2188,-76.33,0.59,12,0.12,-256.00,33175.00,41450,20240527,-52.86,18850,20241115,3.66,41450,-52.86,20240527,18850,3.66,20241115,41450,-52.86,20240527,18850,3.66,20241115,4.06,N,322000,5000,560 억,,600816,N,N,0,N,00,N +20241129,101258,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19500,-550,5,-2.74,227650540,11587,50.83,20000,20100,19450,26050,14050,20050,19647.06,5.36,0,-2996,20630,20340,20110,19820,19590,20485,19965,560,6000,5000,14430,10,1,11200000,2184,-76.17,0.59,12,0.10,-256.00,33175.00,41450,20240527,-52.96,18850,20241115,3.45,41450,-52.96,20240527,18850,3.45,20241115,41450,-52.96,20240527,18850,3.45,20241115,4.06,N,322000,5000,560 억,,600816,N,N,0,N,00,N +20241129,091303,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19790,-260,5,-1.30,51163250,2576,11.30,20000,20100,19760,26050,14050,20050,19861.51,5.36,0,-2022,20630,20340,20110,19820,19590,20485,19965,560,6000,5000,14430,10,1,11200000,2216,-77.30,0.60,12,0.02,-256.00,33175.00,41450,20240527,-52.26,18850,20241115,4.99,41450,-52.26,20240527,18850,4.99,20241115,41450,-52.26,20240527,18850,4.99,20241115,4.06,N,322000,5000,560 억,,600816,N,N,0,N,00,N 20241128,161244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20050,180,2,0.91,458414310,22755,42.48,19880,20400,19880,25800,13910,19870,20147.78,5.30,0,6745,20930,20400,20120,19590,19310,20260,19450,560,5930,5000,14300,50,1,11200000,2246,-78.32,0.60,12,0.20,-256.00,33175.00,41450,20240527,-51.63,18850,20241115,6.37,41450,-51.63,20240527,18850,6.37,20241115,41450,-51.63,20240527,18850,6.37,20241115,4.12,N,322000,5000,560 억,,593924,N,N,0,N,00,N 20241128,151310,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,230,2,1.16,422160460,20947,39.10,19880,20400,19880,25800,13910,19870,20155.39,5.30,0,7318,20930,20400,20120,19590,19310,20260,19450,560,5930,5000,14300,50,1,11200000,2251,-78.52,0.61,12,0.19,-256.00,33175.00,41450,20240527,-51.51,18850,20241115,6.63,41450,-51.51,20240527,18850,6.63,20241115,41450,-51.51,20240527,18850,6.63,20241115,4.12,N,322000,5000,560 억,,593924,N,N,0,N,00,N 20241128,141306,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,280,2,1.41,386751010,19186,35.81,19880,20400,19880,25800,13910,19870,20159.81,5.30,0,6878,20930,20400,20120,19590,19310,20260,19450,560,5930,5000,14300,50,1,11200000,2257,-78.71,0.61,12,0.17,-256.00,33175.00,41450,20240527,-51.39,18850,20241115,6.90,41450,-51.39,20240527,18850,6.90,20241115,41450,-51.39,20240527,18850,6.90,20241115,4.12,N,322000,5000,560 억,,593924,N,N,0,N,00,N diff --git a/322180/price/prices-20241101.csv b/322180/price/prices-20241101.csv index 2fbfa7e827b8..df4472087a94 100644 --- a/322180/price/prices-20241101.csv +++ b/322180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5510,-190,5,-3.33,257881640,46380,135.55,5650,5690,5500,7410,3990,5700,5560.29,0.99,0,4340,5906,5802,5726,5622,5546,5765,5585,21,1710,100,3990,10,1,20906979,1152,-17.27,6.06,12,0.22,-319.00,909.00,8640,20240723,-36.23,4415,20231206,24.80,8640,-36.23,20240723,4545,21.23,20240416,8640,-36.23,20240723,4415,24.80,20231206,0.20,N,322180,100,20 억,,206307,N,N,0,N,00,N +20241129,151305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5540,-160,5,-2.81,229276860,41200,120.41,5650,5690,5500,7410,3990,5700,5564.97,0.99,0,2813,5906,5802,5726,5622,5546,5765,5585,21,1710,100,3990,10,1,20906979,1158,-17.37,6.09,12,0.20,-319.00,909.00,8640,20240723,-35.88,4415,20231206,25.48,8640,-35.88,20240723,4545,21.89,20240416,8640,-35.88,20240723,4415,25.48,20231206,0.20,N,322180,100,20 억,,206307,N,N,0,N,00,N +20241129,141307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5600,-100,5,-1.75,216908040,38975,113.91,5650,5690,5500,7410,3990,5700,5565.31,0.99,0,3541,5906,5802,5726,5622,5546,5765,5585,21,1710,100,3990,10,1,20906979,1171,-17.55,6.16,12,0.19,-319.00,909.00,8640,20240723,-35.19,4415,20231206,26.84,8640,-35.19,20240723,4545,23.21,20240416,8640,-35.19,20240723,4415,26.84,20231206,0.20,N,322180,100,20 억,,206307,N,N,0,N,00,N +20241129,131301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5530,-170,5,-2.98,191056570,34320,100.30,5650,5690,5500,7410,3990,5700,5566.92,0.99,0,1619,5906,5802,5726,5622,5546,5765,5585,21,1710,100,3990,10,1,20906979,1156,-17.34,6.08,12,0.16,-319.00,909.00,8640,20240723,-36.00,4415,20231206,25.25,8640,-36.00,20240723,4545,21.67,20240416,8640,-36.00,20240723,4415,25.25,20231206,0.20,N,322180,100,20 억,,206307,N,N,0,N,00,N +20241129,121304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5540,-160,5,-2.81,159737440,28670,83.79,5650,5690,5500,7410,3990,5700,5571.59,0.99,0,-974,5906,5802,5726,5622,5546,5765,5585,21,1710,100,3990,10,1,20906979,1158,-17.37,6.09,12,0.14,-319.00,909.00,8640,20240723,-35.88,4415,20231206,25.48,8640,-35.88,20240723,4545,21.89,20240416,8640,-35.88,20240723,4415,25.48,20231206,0.20,N,322180,100,20 억,,206307,N,N,0,N,00,N +20241129,111307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5530,-170,5,-2.98,148148410,26570,77.65,5650,5690,5500,7410,3990,5700,5575.78,0.99,0,-1179,5906,5802,5726,5622,5546,5765,5585,21,1710,100,3990,10,1,20906979,1156,-17.34,6.08,12,0.13,-319.00,909.00,8640,20240723,-36.00,4415,20231206,25.25,8640,-36.00,20240723,4545,21.67,20240416,8640,-36.00,20240723,4415,25.25,20231206,0.20,N,322180,100,20 억,,206307,N,N,0,N,00,N +20241129,101258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5540,-160,5,-2.81,108982370,19502,57.00,5650,5690,5500,7410,3990,5700,5588.27,0.99,0,-2012,5906,5802,5726,5622,5546,5765,5585,21,1710,100,3990,10,1,20906979,1158,-17.37,6.09,12,0.09,-319.00,909.00,8640,20240723,-35.88,4415,20231206,25.48,8640,-35.88,20240723,4545,21.89,20240416,8640,-35.88,20240723,4415,25.48,20231206,0.20,N,322180,100,20 억,,206307,N,N,0,N,00,N +20241129,091303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5630,-70,5,-1.23,36334310,6447,18.84,5650,5690,5610,7410,3990,5700,5635.85,0.99,0,1838,5906,5802,5726,5622,5546,5765,5585,21,1710,100,3990,10,1,20906979,1177,-17.65,6.19,12,0.03,-319.00,909.00,8640,20240723,-34.84,4415,20231206,27.52,8640,-34.84,20240723,4545,23.87,20240416,8640,-34.84,20240723,4415,27.52,20231206,0.20,N,322180,100,20 억,,206307,N,N,0,N,00,N 20241128,161245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,-80,5,-1.38,192730760,33574,91.80,5830,5830,5650,7510,4050,5780,5740.48,1.28,0,-5698,5973,5876,5743,5646,5513,5810,5580,17,1730,100,4040,10,1,16519475,942,-17.87,6.27,12,0.20,-319.00,909.00,8640,20240723,-34.03,4415,20231206,29.11,8640,-34.03,20240723,4545,25.41,20240416,8640,-34.03,20240723,4415,29.11,20231206,0.20,N,322180,100,16 억,,211606,N,N,0,N,00,N 20241128,151311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5670,-110,5,-1.90,182630400,31800,86.95,5830,5830,5650,7510,4050,5780,5743.09,1.28,0,-5320,5973,5876,5743,5646,5513,5810,5580,17,1730,100,4040,10,1,16519475,937,-17.77,6.24,12,0.19,-319.00,909.00,8640,20240723,-34.38,4415,20231206,28.43,8640,-34.38,20240723,4545,24.75,20240416,8640,-34.38,20240723,4415,28.43,20231206,0.20,N,322180,100,16 억,,211606,N,N,0,N,00,N 20241128,141307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,-70,5,-1.21,139882700,24272,66.37,5830,5830,5710,7510,4050,5780,5763.13,1.28,0,-5171,5973,5876,5743,5646,5513,5810,5580,17,1730,100,4040,10,1,16519475,943,-17.90,6.28,12,0.15,-319.00,909.00,8640,20240723,-33.91,4415,20231206,29.33,8640,-33.91,20240723,4545,25.63,20240416,8640,-33.91,20240723,4415,29.33,20231206,0.20,N,322180,100,16 억,,211606,N,N,0,N,00,N diff --git a/322310/price/prices-20241101.csv b/322310/price/prices-20241101.csv index bfc3d62dac3e..ca790394c323 100644 --- a/322310/price/prices-20241101.csv +++ b/322310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14140,-240,5,-1.67,161665910,11472,211.12,14390,14660,13930,18690,10070,14380,14092.22,0.00,0,-903,15086,14732,14536,14182,13986,14635,14085,47,4310,500,10060,10,1,9366542,1324,39.17,2.05,12,0.12,361.00,6887.00,40750,20240227,-65.30,13180,20241115,7.28,40750,-65.30,20240227,13180,7.28,20241115,40750,-65.30,20240227,13180,7.28,20241115,1.63,N,322310,500,46 억,,0,N,N,1,N,00,N +20241129,151305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14170,-210,5,-1.46,156043350,11075,203.81,14390,14660,13930,18690,10070,14380,14089.69,0.00,0,-777,15086,14732,14536,14182,13986,14635,14085,47,4310,500,10060,10,1,9366542,1327,39.25,2.06,12,0.12,361.00,6887.00,40750,20240227,-65.23,13180,20241115,7.51,40750,-65.23,20240227,13180,7.51,20241115,40750,-65.23,20240227,13180,7.51,20241115,1.63,N,322310,500,46 억,,0,N,N,0,N,00,N +20241129,141307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14200,-180,5,-1.25,139614040,9915,182.46,14390,14660,13930,18690,10070,14380,14081.09,0.00,0,-586,15086,14732,14536,14182,13986,14635,14085,47,4310,500,10060,10,1,9366542,1330,39.34,2.06,12,0.11,361.00,6887.00,40750,20240227,-65.15,13180,20241115,7.74,40750,-65.15,20240227,13180,7.74,20241115,40750,-65.15,20240227,13180,7.74,20241115,1.63,N,322310,500,46 억,,0,N,N,0,N,00,N +20241129,131302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14110,-270,5,-1.88,126781110,9008,165.77,14390,14660,13930,18690,10070,14380,14074.28,0.00,0,-1233,15086,14732,14536,14182,13986,14635,14085,47,4310,500,10060,10,1,9366542,1322,39.09,2.05,12,0.10,361.00,6887.00,40750,20240227,-65.37,13180,20241115,7.06,40750,-65.37,20240227,13180,7.06,20241115,40750,-65.37,20240227,13180,7.06,20241115,1.63,N,322310,500,46 억,,0,N,N,0,N,00,N +20241129,121305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14040,-340,5,-2.36,121937940,8664,159.44,14390,14660,13930,18690,10070,14380,14074.09,0.00,0,-1384,15086,14732,14536,14182,13986,14635,14085,47,4310,500,10060,10,1,9366542,1315,38.89,2.04,12,0.09,361.00,6887.00,40750,20240227,-65.55,13180,20241115,6.53,40750,-65.55,20240227,13180,6.53,20241115,40750,-65.55,20240227,13180,6.53,20241115,1.63,N,322310,500,46 억,,0,N,N,0,N,00,N +20241129,111307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14000,-380,5,-2.64,110896080,7874,144.90,14390,14660,13930,18690,10070,14380,14083.83,0.00,0,-1448,15086,14732,14536,14182,13986,14635,14085,47,4310,500,10060,10,1,9366542,1311,38.78,2.03,12,0.08,361.00,6887.00,40750,20240227,-65.64,13180,20241115,6.22,40750,-65.64,20240227,13180,6.22,20241115,40750,-65.64,20240227,13180,6.22,20241115,1.63,N,322310,500,46 억,,0,N,N,0,N,00,N +20241129,101258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14120,-260,5,-1.81,102334490,7264,133.68,14390,14660,13930,18690,10070,14380,14087.90,0.00,0,-985,15086,14732,14536,14182,13986,14635,14085,47,4310,500,10060,10,1,9366542,1323,39.11,2.05,12,0.08,361.00,6887.00,40750,20240227,-65.35,13180,20241115,7.13,40750,-65.35,20240227,13180,7.13,20241115,40750,-65.35,20240227,13180,7.13,20241115,1.63,N,322310,500,46 억,,0,N,N,0,N,00,N +20241129,091303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14180,-200,5,-1.39,12134340,852,15.68,14390,14660,14110,18690,10070,14380,14242.18,0.00,0,-106,15086,14732,14536,14182,13986,14635,14085,47,4310,500,10060,10,1,9366542,1328,39.28,2.06,12,0.01,361.00,6887.00,40750,20240227,-65.20,13180,20241115,7.59,40750,-65.20,20240227,13180,7.59,20241115,40750,-65.20,20240227,13180,7.59,20241115,1.63,N,322310,500,46 억,,0,N,N,0,N,00,N 20241128,161245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14380,-300,5,-2.04,78261550,5401,26.15,14680,14890,14340,19080,10280,14680,14490.59,0.00,0,-430,15326,15002,14746,14422,14166,14875,14295,47,4400,500,10270,10,1,9366542,1347,39.83,2.09,12,0.06,361.00,6887.00,40750,20240227,-64.71,13180,20241115,9.10,40750,-64.71,20240227,13180,9.10,20241115,40750,-64.71,20240227,13180,9.10,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N 20241128,151311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14430,-250,5,-1.70,66523230,4586,22.20,14680,14890,14340,19080,10280,14680,14505.72,0.00,0,-419,15326,15002,14746,14422,14166,14875,14295,47,4400,500,10270,10,1,9366542,1352,39.97,2.10,12,0.05,361.00,6887.00,40750,20240227,-64.59,13180,20241115,9.48,40750,-64.59,20240227,13180,9.48,20241115,40750,-64.59,20240227,13180,9.48,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N 20241128,141307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14550,-130,5,-0.89,55581220,3831,18.55,14680,14890,14340,19080,10280,14680,14508.28,0.00,0,-373,15326,15002,14746,14422,14166,14875,14295,47,4400,500,10270,10,1,9366542,1363,40.30,2.11,12,0.04,361.00,6887.00,40750,20240227,-64.29,13180,20241115,10.39,40750,-64.29,20240227,13180,10.39,20241115,40750,-64.29,20240227,13180,10.39,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N diff --git a/322510/price/prices-20241101.csv b/322510/price/prices-20241101.csv index dd7ef5cfe994..05089628c1b1 100644 --- a/322510/price/prices-20241101.csv +++ b/322510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,0,3,0.00,2752997060,338635,91.78,8050,8360,7950,10400,5600,8000,8129.86,0.63,0,11992,8686,8342,8136,7792,7586,8240,7690,26,2400,100,5600,10,1,25528892,2042,-22.66,14.36,12,1.33,-353.00,557.00,20659,20231204,-61.28,6340,20241115,26.18,19195,-58.32,20240110,6340,26.18,20241115,26800,-70.15,20231204,6340,26.18,20241115,0.00,N,322510,100,25 억,,161955,N,N,86,N,00,N +20241129,151306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8030,30,2,0.38,2665545160,327678,88.81,8050,8360,7970,10400,5600,8000,8134.65,0.63,0,14543,8686,8342,8136,7792,7586,8240,7690,26,2400,100,5600,10,1,25528892,2050,-22.75,14.42,12,1.28,-353.00,557.00,20659,20231204,-61.13,6340,20241115,26.66,19195,-58.17,20240110,6340,26.66,20241115,26800,-70.04,20231204,6340,26.66,20241115,0.00,N,322510,100,25 억,,161955,N,N,1,N,00,N +20241129,141308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8070,70,2,0.88,2294345050,281389,76.26,8050,8360,7970,10400,5600,8000,8153.64,0.63,0,12811,8686,8342,8136,7792,7586,8240,7690,26,2400,100,5600,10,1,25528892,2060,-22.86,14.49,12,1.10,-353.00,557.00,20659,20231204,-60.94,6340,20241115,27.29,19195,-57.96,20240110,6340,27.29,20241115,26800,-69.89,20231204,6340,27.29,20241115,0.00,N,322510,100,25 억,,161955,N,N,1,N,00,N +20241129,131302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8040,40,2,0.50,2056454200,252099,68.32,8050,8360,7970,10400,5600,8000,8157.33,0.63,0,10360,8686,8342,8136,7792,7586,8240,7690,26,2400,100,5600,10,1,25528892,2053,-22.78,14.43,12,0.99,-353.00,557.00,20659,20231204,-61.08,6340,20241115,26.81,19195,-58.11,20240110,6340,26.81,20241115,26800,-70.00,20231204,6340,26.81,20241115,0.00,N,322510,100,25 억,,161955,N,N,1,N,00,N +20241129,121305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8120,120,2,1.50,1644687010,200807,54.42,8050,8360,8010,10400,5600,8000,8190.39,0.63,0,8282,8686,8342,8136,7792,7586,8240,7690,26,2400,100,5600,10,1,25528892,2073,-23.00,14.58,12,0.79,-353.00,557.00,20659,20231204,-60.70,6340,20241115,28.08,19195,-57.70,20240110,6340,28.08,20241115,26800,-69.70,20231204,6340,28.08,20241115,0.00,N,322510,100,25 억,,161955,N,N,1,N,00,N +20241129,111307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8200,200,2,2.50,1430018690,174418,47.27,8050,8360,8010,10400,5600,8000,8198.80,0.63,0,5548,8686,8342,8136,7792,7586,8240,7690,26,2400,100,5600,10,1,25528892,2093,-23.23,14.72,12,0.68,-353.00,557.00,20659,20231204,-60.31,6340,20241115,29.34,19195,-57.28,20240110,6340,29.34,20241115,26800,-69.40,20231204,6340,29.34,20241115,0.00,N,322510,100,25 억,,161955,N,N,1,N,00,N +20241129,101259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8200,200,2,2.50,1207243980,147080,39.86,8050,8360,8010,10400,5600,8000,8208.08,0.63,0,-1402,8686,8342,8136,7792,7586,8240,7690,26,2400,100,5600,10,1,25528892,2093,-23.23,14.72,12,0.58,-353.00,557.00,20659,20231204,-60.31,6340,20241115,29.34,19195,-57.28,20240110,6340,29.34,20241115,26800,-69.40,20231204,6340,29.34,20241115,0.00,N,322510,100,25 억,,161955,N,N,1,N,00,N +20241129,091304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8130,130,2,1.62,152659070,18860,5.11,8050,8300,8010,10400,5600,8000,8094.33,0.63,0,-2465,8686,8342,8136,7792,7586,8240,7690,26,2400,100,5600,10,1,25528892,2075,-23.03,14.60,12,0.07,-353.00,557.00,20659,20231204,-60.65,6340,20241115,28.23,19195,-57.65,20240110,6340,28.23,20241115,26800,-69.66,20231204,6340,28.23,20241115,0.00,N,322510,100,25 억,,161955,N,N,1,N,00,N 20241128,161245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,-360,5,-4.31,3001417020,368189,57.34,8360,8480,7930,10860,5860,8360,8152.08,0.62,0,4056,8840,8600,8420,8180,8000,8510,8090,26,2500,100,5850,10,1,25528892,2042,-22.66,14.36,12,1.44,-353.00,557.00,20659,20231204,-61.28,6340,20241115,26.18,19195,-58.32,20240110,6340,26.18,20241115,26800,-70.15,20231204,6340,26.18,20241115,0.00,N,322510,100,25 억,,158067,N,N,1,N,00,N 20241128,151311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8010,-350,5,-4.19,2894010010,354775,55.25,8360,8480,7930,10860,5860,8360,8157.31,0.62,0,-214,8840,8600,8420,8180,8000,8510,8090,26,2500,100,5850,10,1,25528892,2045,-22.69,14.38,12,1.39,-353.00,557.00,20659,20231204,-61.23,6340,20241115,26.34,19195,-58.27,20240110,6340,26.34,20241115,26800,-70.11,20231204,6340,26.34,20241115,0.00,N,322510,100,25 억,,158067,N,N,535,N,00,N 20241128,141307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7960,-400,5,-4.78,2465219370,301136,46.90,8360,8480,7950,10860,5860,8360,8186.40,0.62,0,-4212,8840,8600,8420,8180,8000,8510,8090,26,2500,100,5850,10,1,25528892,2032,-22.55,14.29,12,1.18,-353.00,557.00,20659,20231204,-61.47,6340,20241115,25.55,19195,-58.53,20240110,6340,25.55,20241115,26800,-70.30,20231204,6340,25.55,20241115,0.00,N,322510,100,25 억,,158067,N,N,535,N,00,N diff --git a/322780/price/prices-20241101.csv b/322780/price/prices-20241101.csv index a8a42b46d9c6..36fceec35824 100644 --- a/322780/price/prices-20241101.csv +++ b/322780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161249,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,892,-31,5,-3.36,124483639,138878,155.66,913,920,882,1199,647,923,896.37,1.85,0,-46309,963,943,924,904,885,953,914,38,276,100,590,1,1,37932613,338,10.25,0.57,12,0.37,87.00,1553.00,2080,20240216,-57.12,661,20240906,34.95,2080,-57.12,20240216,661,34.95,20240906,2080,-57.12,20240216,661,34.95,20240906,1.71,N,322780,100,37 억,,701839,N,N,0,N,00,N +20241129,151306,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,898,-25,5,-2.71,102307938,114025,127.81,913,920,882,1199,647,923,897.24,1.85,0,-46603,963,943,924,904,885,953,914,38,276,100,590,1,1,37932613,341,10.32,0.58,12,0.30,87.00,1553.00,2080,20240216,-56.83,661,20240906,35.85,2080,-56.83,20240216,661,35.85,20240906,2080,-56.83,20240216,661,35.85,20240906,1.71,N,322780,100,37 억,,701839,N,N,0,N,00,N +20241129,141308,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,908,-15,5,-1.63,93753869,104481,117.11,913,920,882,1199,647,923,897.33,1.85,0,-49352,963,943,924,904,885,953,914,38,276,100,590,1,1,37932613,344,10.44,0.58,12,0.28,87.00,1553.00,2080,20240216,-56.35,661,20240906,37.37,2080,-56.35,20240216,661,37.37,20240906,2080,-56.35,20240216,661,37.37,20240906,1.71,N,322780,100,37 억,,701839,N,N,0,N,00,N +20241129,131302,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,899,-24,5,-2.60,91381383,101838,114.15,913,920,882,1199,647,923,897.32,1.85,0,-49594,963,943,924,904,885,953,914,38,276,100,590,1,1,37932613,341,10.33,0.58,12,0.27,87.00,1553.00,2080,20240216,-56.78,661,20240906,36.01,2080,-56.78,20240216,661,36.01,20240906,2080,-56.78,20240216,661,36.01,20240906,1.71,N,322780,100,37 억,,701839,N,N,0,N,00,N +20241129,121305,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,900,-23,5,-2.49,89174882,99383,111.40,913,920,882,1199,647,923,897.29,1.85,0,-51199,963,943,924,904,885,953,914,38,276,100,590,1,1,37932613,341,10.34,0.58,12,0.26,87.00,1553.00,2080,20240216,-56.73,661,20240906,36.16,2080,-56.73,20240216,661,36.16,20240906,2080,-56.73,20240216,661,36.16,20240906,1.71,N,322780,100,37 억,,701839,N,N,0,N,00,N +20241129,111308,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,907,-16,5,-1.73,64967205,72380,81.13,913,920,882,1199,647,923,897.59,1.85,0,-32083,963,943,924,904,885,953,914,38,276,100,590,1,1,37932613,344,10.43,0.58,12,0.19,87.00,1553.00,2080,20240216,-56.39,661,20240906,37.22,2080,-56.39,20240216,661,37.22,20240906,2080,-56.39,20240216,661,37.22,20240906,1.71,N,322780,100,37 억,,701839,N,N,0,N,00,N +20241129,101259,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,901,-22,5,-2.38,59179763,65994,73.97,913,920,882,1199,647,923,896.74,1.85,0,-29104,963,943,924,904,885,953,914,38,276,100,590,1,1,37932613,342,10.36,0.58,12,0.17,87.00,1553.00,2080,20240216,-56.68,661,20240906,36.31,2080,-56.68,20240216,661,36.31,20240906,2080,-56.68,20240216,661,36.31,20240906,1.71,N,322780,100,37 억,,701839,N,N,0,N,00,N +20241129,091304,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,920,-3,5,-0.33,7400438,8107,9.09,913,920,910,1199,647,923,912.85,1.85,0,-8000,963,943,924,904,885,953,914,38,276,100,590,1,1,37932613,349,10.57,0.59,12,0.02,87.00,1553.00,2080,20240216,-55.77,661,20240906,39.18,2080,-55.77,20240216,661,39.18,20240906,2080,-55.77,20240216,661,39.18,20240906,1.71,N,322780,100,37 억,,701839,N,N,0,N,00,N 20241128,161246,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,923,6,2,0.65,81915000,88736,76.08,917,944,905,1192,642,917,923.13,1.89,0,-16354,957,937,924,904,891,930,897,38,275,100,580,1,1,37932613,350,10.61,0.59,12,0.23,87.00,1553.00,2080,20240216,-55.62,661,20240906,39.64,2080,-55.62,20240216,661,39.64,20240906,2080,-55.62,20240216,661,39.64,20240906,1.76,N,322780,100,37 억,,718148,N,N,0,N,00,N 20241128,151311,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,916,-1,5,-0.11,75132338,81345,69.75,917,944,905,1192,642,917,923.63,1.89,0,-15514,957,937,924,904,891,930,897,38,275,100,580,1,1,37932613,347,10.53,0.59,12,0.21,87.00,1553.00,2080,20240216,-55.96,661,20240906,38.58,2080,-55.96,20240216,661,38.58,20240906,2080,-55.96,20240216,661,38.58,20240906,1.76,N,322780,100,37 억,,718148,N,N,0,N,00,N 20241128,141308,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,917,0,3,0.00,60938139,65840,56.45,917,944,905,1192,642,917,925.55,1.89,0,-11233,957,937,924,904,891,930,897,38,275,100,580,1,1,37932613,348,10.54,0.59,12,0.17,87.00,1553.00,2080,20240216,-55.91,661,20240906,38.73,2080,-55.91,20240216,661,38.73,20240906,2080,-55.91,20240216,661,38.73,20240906,1.76,N,322780,100,37 억,,718148,N,N,0,N,00,N diff --git a/322970/price/prices-20241101.csv b/322970/price/prices-20241101.csv index 752ccab3c358..5e402b1f98a0 100644 --- a/322970/price/prices-20241101.csv +++ b/322970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161250,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,507485,211,77.29,2500,2500,2400,2865,2125,2495,2405.14,0.00,0,0,2678,2586,2443,2351,2208,2515,2280,50,370,500,1540,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241129,151306,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,507485,211,77.29,2500,2500,2400,2865,2125,2495,2405.14,0.00,0,0,2678,2586,2443,2351,2208,2515,2280,50,370,500,1540,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241129,141308,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,502495,209,76.56,2500,2500,2400,2865,2125,2495,2404.28,0.00,0,0,2678,2586,2443,2351,2208,2515,2280,50,370,500,1540,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241129,131303,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,500000,208,76.19,2500,2500,2400,2865,2125,2495,2403.85,0.00,0,0,2678,2586,2443,2351,2208,2515,2280,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241129,121306,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,75000,31,11.36,2500,2500,2400,2865,2125,2495,2419.35,0.00,0,0,2678,2586,2443,2351,2208,2515,2280,50,370,500,1540,5,1,10051978,241,-9.09,2.85,12,0.00,-264.00,843.00,3505,20231219,-31.53,1350,20240703,77.78,3385,-29.10,20240112,1350,77.78,20240703,3505,-31.53,20231219,1350,77.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241129,111308,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,15000,6,2.20,2500,2500,2500,2865,2125,2495,2500.00,0.00,0,0,2678,2586,2443,2351,2208,2515,2280,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241129,101259,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,12500,5,1.83,2500,2500,2500,2865,2125,2495,2500.00,0.00,0,0,2678,2586,2443,2351,2208,2515,2280,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241129,091304,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,12500,5,1.83,2500,2500,2500,2865,2125,2495,2500.00,0.00,0,0,2678,2586,2443,2351,2208,2515,2280,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241128,161246,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,639020,273,718.42,2500,2535,2300,2865,2125,2495,2340.73,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241128,151312,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,85175,34,89.47,2500,2535,2500,2865,2125,2495,2505.15,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241128,141308,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,85175,34,89.47,2500,2535,2500,2865,2125,2495,2505.15,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20241101.csv b/323230/price/prices-20241101.csv index 4712c2c0b391..0b492d763d13 100644 --- a/323230/price/prices-20241101.csv +++ b/323230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161250,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241129,151307,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241129,141308,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241129,131303,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241129,121306,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241129,111308,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241129,101300,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241129,091305,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241128,161246,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241128,151312,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241128,141308,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20241101.csv b/323280/price/prices-20241101.csv index 9a91e95a2588..7e56468b22f5 100644 --- a/323280/price/prices-20241101.csv +++ b/323280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161250,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25800,-1500,5,-5.49,15152599550,577322,135.43,26950,27650,25000,35450,19150,27300,26254.35,1.57,0,44349,30666,28982,28066,26382,25466,28525,25925,26,8150,100,16920,50,1,25820730,6662,-460.71,20.43,12,2.24,-56.00,1263.00,45750,20241022,-43.61,2425,20231129,963.92,45750,-43.61,20241022,3260,691.41,20240422,45750,-43.61,20241022,2425,963.92,20231129,2.01,N,323280,100,25 억,,406610,N,N,0,N,00,N +20241129,151307,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25750,-1550,5,-5.68,13917284600,528745,124.03,26950,27650,25400,35450,19150,27300,26321.35,1.57,0,51200,30666,28982,28066,26382,25466,28525,25925,26,8150,100,16920,50,1,25820730,6649,-459.82,20.39,12,2.05,-56.00,1263.00,45750,20241022,-43.72,2425,20231129,961.86,45750,-43.72,20241022,3260,689.88,20240422,45750,-43.72,20241022,2425,961.86,20231129,2.01,N,323280,100,25 억,,406610,N,N,0,N,00,N +20241129,141309,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26450,-850,5,-3.11,9124393700,342638,80.38,26950,27650,26000,35450,19150,27300,26629.83,1.57,0,38535,30666,28982,28066,26382,25466,28525,25925,26,8150,100,16920,50,1,25820730,6830,-472.32,20.94,12,1.33,-56.00,1263.00,45750,20241022,-42.19,2425,20231129,990.72,45750,-42.19,20241022,3260,711.35,20240422,45750,-42.19,20241022,2425,990.72,20231129,2.01,N,323280,100,25 억,,406610,N,N,0,N,00,N +20241129,131303,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,27150,-150,5,-0.55,8206619850,308588,72.39,26950,27650,26000,35450,19150,27300,26594.10,1.57,0,43010,30666,28982,28066,26382,25466,28525,25925,26,8150,100,16920,50,1,25820730,7010,-484.82,21.50,12,1.20,-56.00,1263.00,45750,20241022,-40.66,2425,20231129,1019.59,45750,-40.66,20241022,3260,732.82,20240422,45750,-40.66,20241022,2425,1019.59,20231129,2.01,N,323280,100,25 억,,406610,N,N,0,N,00,N +20241129,121306,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26700,-600,5,-2.20,6550962600,247673,58.10,26950,27200,26000,35450,19150,27300,26450.04,1.57,0,59038,30666,28982,28066,26382,25466,28525,25925,26,8150,100,16920,50,1,25820730,6894,-476.79,21.14,12,0.96,-56.00,1263.00,45750,20241022,-41.64,2425,20231129,1001.03,45750,-41.64,20241022,3260,719.02,20240422,45750,-41.64,20241022,2425,1001.03,20231129,2.01,N,323280,100,25 억,,406610,N,N,0,N,00,N +20241129,111309,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26450,-850,5,-3.11,5576321950,210929,49.48,26950,27200,26000,35450,19150,27300,26436.96,1.57,0,52752,30666,28982,28066,26382,25466,28525,25925,26,8150,100,16920,50,1,25820730,6830,-472.32,20.94,12,0.82,-56.00,1263.00,45750,20241022,-42.19,2425,20231129,990.72,45750,-42.19,20241022,3260,711.35,20240422,45750,-42.19,20241022,2425,990.72,20231129,2.01,N,323280,100,25 억,,406610,N,N,0,N,00,N +20241129,101300,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26350,-950,5,-3.48,4667182000,176510,41.41,26950,27200,26000,35450,19150,27300,26441.45,1.57,0,49535,30666,28982,28066,26382,25466,28525,25925,26,8150,100,16920,50,1,25820730,6804,-470.54,20.86,12,0.68,-56.00,1263.00,45750,20241022,-42.40,2425,20231129,986.60,45750,-42.40,20241022,3260,708.28,20240422,45750,-42.40,20241022,2425,986.60,20231129,2.01,N,323280,100,25 억,,406610,N,N,0,N,00,N +20241129,091305,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26900,-400,5,-1.47,1241366250,46599,10.93,26950,27200,26250,35450,19150,27300,26639.32,1.57,0,7962,30666,28982,28066,26382,25466,28525,25925,26,8150,100,16920,50,1,25820730,6946,-480.36,21.30,12,0.18,-56.00,1263.00,45750,20241022,-41.20,2425,20231129,1009.28,45750,-41.20,20241022,3260,725.15,20240422,45750,-41.20,20241022,2425,1009.28,20231129,2.01,N,323280,100,25 억,,406610,N,N,0,N,00,N 20241128,161247,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,27300,-1500,5,-5.21,11956619850,421628,129.61,28850,29750,27150,37400,20200,28800,28362.50,1.59,0,-4726,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7049,-487.50,21.62,12,1.63,-56.00,1263.00,45750,20241022,-40.33,2425,20231129,1025.77,45750,-40.33,20241022,3260,737.42,20240422,45750,-40.33,20241022,2425,1025.77,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N 20241128,151312,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,27250,-1550,5,-5.38,11528484650,405952,124.79,28850,29750,27150,37400,20200,28800,28398.61,1.59,0,-4036,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7036,-486.61,21.58,12,1.57,-56.00,1263.00,45750,20241022,-40.44,2425,20231129,1023.71,45750,-40.44,20241022,3260,735.89,20240422,45750,-40.44,20241022,2425,1023.71,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N 20241128,141309,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,27950,-850,5,-2.95,8862865600,308964,94.98,28850,29750,27700,37400,20200,28800,28685.74,1.59,0,837,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7217,-499.11,22.13,12,1.20,-56.00,1263.00,45750,20241022,-38.91,2425,20231129,1052.58,45750,-38.91,20241022,3260,757.36,20240422,45750,-38.91,20241022,2425,1052.58,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N diff --git a/323350/price/prices-20241101.csv b/323350/price/prices-20241101.csv index 66ab23ec6f9c..da43b8db9c6f 100644 --- a/323350/price/prices-20241101.csv +++ b/323350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161251,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4870,-420,5,-7.94,560527740,114693,375.99,5200,5260,4665,6870,3710,5290,4887.21,0.60,0,-16957,5636,5462,5376,5202,5116,5420,5160,8,1580,100,3590,5,1,8010772,390,347.86,8.13,12,1.43,14.00,599.00,16500,20240424,-70.48,4665,20241129,4.39,16500,-70.48,20240424,4665,4.39,20241129,16500,-70.48,20240424,4665,4.39,20241129,0.83,N,323350,100,8 억,,48019,N,N,0,N,00,N +20241129,151307,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4865,-425,5,-8.03,531598485,108742,356.48,5200,5260,4665,6870,3710,5290,4888.62,0.60,0,-16271,5636,5462,5376,5202,5116,5420,5160,8,1580,100,3590,5,1,8010772,390,347.50,8.12,12,1.36,14.00,599.00,16500,20240424,-70.52,4665,20241129,4.29,16500,-70.52,20240424,4665,4.29,20241129,16500,-70.52,20240424,4665,4.29,20241129,0.83,N,323350,100,8 억,,48019,N,N,0,N,00,N +20241129,141309,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4885,-405,5,-7.66,433100815,88113,288.86,5200,5260,4675,6870,3710,5290,4915.29,0.60,0,-21371,5636,5462,5376,5202,5116,5420,5160,8,1580,100,3590,5,1,8010772,391,348.93,8.16,12,1.10,14.00,599.00,16500,20240424,-70.39,4675,20241129,4.49,16500,-70.39,20240424,4675,4.49,20241129,16500,-70.39,20240424,4675,4.49,20241129,0.83,N,323350,100,8 억,,48019,N,N,0,N,00,N +20241129,131304,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4870,-420,5,-7.94,394128495,80114,262.63,5200,5260,4675,6870,3710,5290,4919.60,0.60,0,-20610,5636,5462,5376,5202,5116,5420,5160,8,1580,100,3590,5,1,8010772,390,347.86,8.13,12,1.00,14.00,599.00,16500,20240424,-70.48,4675,20241129,4.17,16500,-70.48,20240424,4675,4.17,20241129,16500,-70.48,20240424,4675,4.17,20241129,0.83,N,323350,100,8 억,,48019,N,N,0,N,00,N +20241129,121307,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4915,-375,5,-7.09,359403315,73015,239.36,5200,5260,4675,6870,3710,5290,4922.32,0.60,0,-17198,5636,5462,5376,5202,5116,5420,5160,8,1580,100,3590,5,1,8010772,394,351.07,8.21,12,0.91,14.00,599.00,16500,20240424,-70.21,4675,20241129,5.13,16500,-70.21,20240424,4675,5.13,20241129,16500,-70.21,20240424,4675,5.13,20241129,0.83,N,323350,100,8 억,,48019,N,N,0,N,00,N +20241129,111309,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4845,-445,5,-8.41,247095135,49485,162.22,5200,5260,4840,6870,3710,5290,4993.33,0.60,0,-13285,5636,5462,5376,5202,5116,5420,5160,8,1580,100,3590,5,1,8010772,388,346.07,8.09,12,0.62,14.00,599.00,16500,20240424,-70.64,4840,20241129,0.10,16500,-70.64,20240424,4840,0.10,20241129,16500,-70.64,20240424,4840,0.10,20241129,0.83,N,323350,100,8 억,,48019,N,N,0,N,00,N +20241129,101300,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4900,-390,5,-7.37,187937175,37372,122.52,5200,5260,4895,6870,3710,5290,5028.82,0.60,0,-7552,5636,5462,5376,5202,5116,5420,5160,8,1580,100,3590,5,1,8010772,393,350.00,8.18,12,0.47,14.00,599.00,16500,20240424,-70.30,4895,20241129,0.10,16500,-70.30,20240424,4895,0.10,20241129,16500,-70.30,20240424,4895,0.10,20241129,0.83,N,323350,100,8 억,,48019,N,N,0,N,00,N +20241129,091305,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5190,-100,5,-1.89,16710960,3213,10.53,5200,5260,5070,6870,3710,5290,5201.05,0.60,0,2589,5636,5462,5376,5202,5116,5420,5160,8,1580,100,3590,10,1,8010772,416,370.71,8.66,12,0.04,14.00,599.00,16500,20240424,-68.55,5060,20241121,2.57,16500,-68.55,20240424,5060,2.57,20241121,16500,-68.55,20240424,5060,2.57,20241121,0.83,N,323350,100,8 억,,48019,N,N,0,N,00,N 20241128,161247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5290,-280,5,-5.03,162744450,30198,211.07,5480,5550,5290,7240,3900,5570,5389.93,0.57,0,4740,5743,5656,5523,5436,5303,5700,5480,8,1670,100,3780,10,1,7596111,402,377.86,8.83,12,0.40,14.00,599.00,16500,20240424,-67.94,5060,20241121,4.55,16500,-67.94,20240424,5060,4.55,20241121,16500,-67.94,20240424,5060,4.55,20241121,0.76,N,323350,100,7 억,,43315,N,N,0,N,00,N 20241128,151313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5300,-270,5,-4.85,148367160,27483,192.09,5480,5550,5290,7240,3900,5570,5398.51,0.57,0,6625,5743,5656,5523,5436,5303,5700,5480,8,1670,100,3780,10,1,7596111,403,378.57,8.85,12,0.36,14.00,599.00,16500,20240424,-67.88,5060,20241121,4.74,16500,-67.88,20240424,5060,4.74,20241121,16500,-67.88,20240424,5060,4.74,20241121,0.76,N,323350,100,7 억,,43315,N,N,0,N,00,N 20241128,141309,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-120,5,-2.15,62713200,11443,79.98,5480,5550,5440,7240,3900,5570,5480.49,0.57,0,3047,5743,5656,5523,5436,5303,5700,5480,8,1670,100,3780,10,1,7596111,414,389.29,9.10,12,0.15,14.00,599.00,16500,20240424,-66.97,5060,20241121,7.71,16500,-66.97,20240424,5060,7.71,20241121,16500,-66.97,20240424,5060,7.71,20241121,0.76,N,323350,100,7 억,,43315,N,N,0,N,00,N diff --git a/323410/price/prices-20241101.csv b/323410/price/prices-20241101.csv index eaf3dbc5f9f7..e4b6d1d8ab38 100644 --- a/323410/price/prices-20241101.csv +++ b/323410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161251,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22350,-200,5,-0.89,17354010100,780194,170.04,22600,22650,21650,29300,15800,22550,22243.03,16.75,-30800,-38971,22916,22732,22416,22232,21916,22575,22075,23848,6750,5000,16680,50,1,476968637,106602,30.04,1.74,12,0.16,744.00,12856.00,31500,20240115,-29.05,18490,20240805,20.88,31500,-29.05,20240115,18490,20.88,20240805,31500,-29.05,20240115,18490,20.88,20240805,0.22,N,323410,5000,23848 억,,79896204,N,N,8,N,00,N +20241129,151307,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22300,-250,5,-1.11,14098590900,634443,138.27,22600,22650,21650,29300,15800,22550,22221.98,16.75,-30800,-20258,22916,22732,22416,22232,21916,22575,22075,23848,6750,5000,16680,50,1,476968637,106364,29.97,1.73,12,0.13,744.00,12856.00,31500,20240115,-29.21,18490,20240805,20.61,31500,-29.21,20240115,18490,20.61,20240805,31500,-29.21,20240115,18490,20.61,20240805,0.22,N,323410,5000,23848 억,,79896204,N,N,2038,N,00,N +20241129,141309,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22500,-50,5,-0.22,11622925400,523437,114.08,22600,22650,21650,29300,15800,22550,22204.99,16.75,-30800,-16982,22916,22732,22416,22232,21916,22575,22075,23848,6750,5000,16680,50,1,476968637,107318,30.24,1.75,12,0.11,744.00,12856.00,31500,20240115,-28.57,18490,20240805,21.69,31500,-28.57,20240115,18490,21.69,20240805,31500,-28.57,20240115,18490,21.69,20240805,0.22,N,323410,5000,23848 억,,79896204,N,N,2038,N,00,N +20241129,131304,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22350,-200,5,-0.89,9768170800,440991,96.11,22600,22650,21650,29300,15800,22550,22150.46,16.75,-30800,-15520,22916,22732,22416,22232,21916,22575,22075,23848,6750,5000,16680,50,1,476968637,106602,30.04,1.74,12,0.09,744.00,12856.00,31500,20240115,-29.05,18490,20240805,20.88,31500,-29.05,20240115,18490,20.88,20240805,31500,-29.05,20240115,18490,20.88,20240805,0.22,N,323410,5000,23848 억,,79896204,N,N,2038,N,00,N +20241129,121307,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22350,-200,5,-0.89,8675179500,392160,85.47,22600,22650,21650,29300,15800,22550,22121.49,16.75,-30800,-15433,22916,22732,22416,22232,21916,22575,22075,23848,6750,5000,16680,50,1,476968637,106602,30.04,1.74,12,0.08,744.00,12856.00,31500,20240115,-29.05,18490,20240805,20.88,31500,-29.05,20240115,18490,20.88,20240805,31500,-29.05,20240115,18490,20.88,20240805,0.22,N,323410,5000,23848 억,,79896204,N,N,2038,N,00,N +20241129,111309,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22250,-300,5,-1.33,7068913250,320282,69.80,22600,22650,21650,29300,15800,22550,22070.84,16.75,-30800,-364,22916,22732,22416,22232,21916,22575,22075,23848,6750,5000,16680,50,1,476968637,106126,29.91,1.73,12,0.07,744.00,12856.00,31500,20240115,-29.37,18490,20240805,20.34,31500,-29.37,20240115,18490,20.34,20240805,31500,-29.37,20240115,18490,20.34,20240805,0.22,N,323410,5000,23848 억,,79896204,N,N,2038,N,00,N +20241129,101301,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21900,-650,5,-2.88,4756475200,216039,47.08,22600,22650,21650,29300,15800,22550,22016.64,16.75,-30800,-7327,22916,22732,22416,22232,21916,22575,22075,23848,6750,5000,16680,50,1,476968637,104456,29.44,1.70,12,0.05,744.00,12856.00,31500,20240115,-30.48,18490,20240805,18.44,31500,-30.48,20240115,18490,18.44,20240805,31500,-30.48,20240115,18490,18.44,20240805,0.22,N,323410,5000,23848 억,,79896204,N,N,2038,N,00,N +20241129,091306,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22050,-500,5,-2.22,1292393600,58267,12.70,22600,22650,21900,29300,15800,22550,22180.29,16.75,-30800,-4429,22916,22732,22416,22232,21916,22575,22075,23848,6750,5000,16680,50,1,476968637,105172,29.64,1.72,12,0.01,744.00,12856.00,31500,20240115,-30.00,18490,20240805,19.25,31500,-30.00,20240115,18490,19.25,20240805,31500,-30.00,20240115,18490,19.25,20240805,0.22,N,323410,5000,23848 억,,79896204,N,N,2038,N,00,N 20241128,161247,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22550,50,2,0.22,10260241000,457975,45.01,22600,22600,22100,29250,15750,22500,22403.41,16.77,0,-16411,23200,22850,22300,21950,21400,23025,22125,23848,6750,5000,16650,50,1,476968637,107556,30.31,1.75,12,0.10,744.00,12856.00,31500,20240115,-28.41,18490,20240805,21.96,31500,-28.41,20240115,18490,21.96,20240805,31500,-28.41,20240115,18490,21.96,20240805,0.21,N,323410,5000,23848 억,,79986218,N,N,2038,N,00,N 20241128,151313,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22450,-50,5,-0.22,8758034050,391301,38.45,22600,22600,22100,29250,15750,22500,22381.83,16.77,0,-32534,23200,22850,22300,21950,21400,23025,22125,23848,6750,5000,16650,50,1,476968637,107079,30.17,1.75,12,0.08,744.00,12856.00,31500,20240115,-28.73,18490,20240805,21.42,31500,-28.73,20240115,18490,21.42,20240805,31500,-28.73,20240115,18490,21.42,20240805,0.21,N,323410,5000,23848 억,,79986218,N,N,1086,N,00,N 20241128,141309,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,22400,-100,5,-0.44,7268347300,324970,31.94,22600,22600,22100,29250,15750,22500,22366.21,16.77,0,-29473,23200,22850,22300,21950,21400,23025,22125,23848,6750,5000,16650,50,1,476968637,106841,30.11,1.74,12,0.07,744.00,12856.00,31500,20240115,-28.89,18490,20240805,21.15,31500,-28.89,20240115,18490,21.15,20240805,31500,-28.89,20240115,18490,21.15,20240805,0.21,N,323410,5000,23848 억,,79986218,N,N,1086,N,00,N diff --git a/323990/price/prices-20241101.csv b/323990/price/prices-20241101.csv index 4178108083da..11b357b52610 100644 --- a/323990/price/prices-20241101.csv +++ b/323990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161251,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,13200,250,2,1.93,2333399390,177433,140.18,12920,13370,12800,16830,9070,12950,13150.84,5.00,0,23095,13816,13382,13046,12612,12276,13600,12830,115,3880,500,9320,10,1,22993200,3035,-25.38,3.61,12,0.77,-520.00,3654.00,25200,20240522,-47.62,11110,20241113,18.81,25200,-47.62,20240522,11110,18.81,20241113,25200,-47.62,20240522,11110,18.81,20241113,0.42,N,323990,500,114 억,,1149639,N,N,59,N,00,N +20241129,151308,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,13200,250,2,1.93,2275821540,173075,136.73,12920,13370,12800,16830,9070,12950,13149.34,5.00,0,23119,13816,13382,13046,12612,12276,13600,12830,115,3880,500,9320,10,1,22993200,3035,-25.38,3.61,12,0.75,-520.00,3654.00,25200,20240522,-47.62,11110,20241113,18.81,25200,-47.62,20240522,11110,18.81,20241113,25200,-47.62,20240522,11110,18.81,20241113,0.42,N,323990,500,114 억,,1149639,N,N,93,N,00,N +20241129,141310,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,13250,300,2,2.32,1977510110,150486,118.89,12920,13370,12800,16830,9070,12950,13140.82,5.00,0,24710,13816,13382,13046,12612,12276,13600,12830,115,3880,500,9320,10,1,22993200,3047,-25.48,3.63,12,0.65,-520.00,3654.00,25200,20240522,-47.42,11110,20241113,19.26,25200,-47.42,20240522,11110,19.26,20241113,25200,-47.42,20240522,11110,19.26,20241113,0.42,N,323990,500,114 억,,1149639,N,N,93,N,00,N +20241129,131304,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,13160,210,2,1.62,1205562990,92448,73.04,12920,13290,12800,16830,9070,12950,13040.44,5.00,0,8925,13816,13382,13046,12612,12276,13600,12830,115,3880,500,9320,10,1,22993200,3026,-25.31,3.60,12,0.40,-520.00,3654.00,25200,20240522,-47.78,11110,20241113,18.45,25200,-47.78,20240522,11110,18.45,20241113,25200,-47.78,20240522,11110,18.45,20241113,0.42,N,323990,500,114 억,,1149639,N,N,93,N,00,N +20241129,121307,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,13080,130,2,1.00,783535200,60409,47.72,12920,13130,12800,16830,9070,12950,12970.50,5.00,0,8390,13816,13382,13046,12612,12276,13600,12830,115,3880,500,9320,10,1,22993200,3008,-25.15,3.58,12,0.26,-520.00,3654.00,25200,20240522,-48.10,11110,20241113,17.73,25200,-48.10,20240522,11110,17.73,20241113,25200,-48.10,20240522,11110,17.73,20241113,0.42,N,323990,500,114 억,,1149639,N,N,93,N,00,N +20241129,111310,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12960,10,2,0.08,647346800,49959,39.47,12920,13130,12800,16830,9070,12950,12957.56,5.00,0,4258,13816,13382,13046,12612,12276,13600,12830,115,3880,500,9320,10,1,22993200,2980,-24.92,3.55,12,0.22,-520.00,3654.00,25200,20240522,-48.57,11110,20241113,16.65,25200,-48.57,20240522,11110,16.65,20241113,25200,-48.57,20240522,11110,16.65,20241113,0.42,N,323990,500,114 억,,1149639,N,N,93,N,00,N +20241129,101301,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,13070,120,2,0.93,439229860,33942,26.82,12920,13130,12800,16830,9070,12950,12940.60,5.00,0,-613,13816,13382,13046,12612,12276,13600,12830,115,3880,500,9320,10,1,22993200,3005,-25.13,3.58,12,0.15,-520.00,3654.00,25200,20240522,-48.13,11110,20241113,17.64,25200,-48.13,20240522,11110,17.64,20241113,25200,-48.13,20240522,11110,17.64,20241113,0.42,N,323990,500,114 억,,1149639,N,N,93,N,00,N +20241129,091306,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12830,-120,5,-0.93,90909580,7079,5.59,12920,12940,12800,16830,9070,12950,12842.15,5.00,0,-3467,13816,13382,13046,12612,12276,13600,12830,115,3880,500,9320,10,1,22993200,2950,-24.67,3.51,12,0.03,-520.00,3654.00,25200,20240522,-49.09,11110,20241113,15.48,25200,-49.09,20240522,11110,15.48,20241113,25200,-49.09,20240522,11110,15.48,20241113,0.42,N,323990,500,114 억,,1149639,N,N,93,N,00,N 20241128,161248,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12950,140,2,1.09,1634961250,125906,192.66,12930,13480,12710,16650,8970,12810,12985.59,5.01,0,2567,13043,12926,12733,12616,12423,12985,12675,115,3840,500,9220,10,1,22993200,2978,-24.90,3.54,12,0.55,-520.00,3654.00,25200,20240522,-48.61,11110,20241113,16.56,25200,-48.61,20240522,11110,16.56,20241113,25200,-48.61,20240522,11110,16.56,20241113,0.42,N,323990,500,114 억,,1150982,N,N,93,N,00,N 20241128,151313,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12980,170,2,1.33,1540385580,118609,181.50,12930,13480,12710,16650,8970,12810,12987.09,5.01,0,4082,13043,12926,12733,12616,12423,12985,12675,115,3840,500,9220,10,1,22993200,2985,-24.96,3.55,12,0.52,-520.00,3654.00,25200,20240522,-48.49,11110,20241113,16.83,25200,-48.49,20240522,11110,16.83,20241113,25200,-48.49,20240522,11110,16.83,20241113,0.42,N,323990,500,114 억,,1150982,N,N,247,N,00,N 20241128,141310,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12990,180,2,1.41,1437565150,110690,169.38,12930,13480,12710,16650,8970,12810,12987.31,5.01,0,2647,13043,12926,12733,12616,12423,12985,12675,115,3840,500,9220,10,1,22993200,2987,-24.98,3.56,12,0.48,-520.00,3654.00,25200,20240522,-48.45,11110,20241113,16.92,25200,-48.45,20240522,11110,16.92,20241113,25200,-48.45,20240522,11110,16.92,20241113,0.42,N,323990,500,114 억,,1150982,N,N,247,N,00,N diff --git a/326030/price/prices-20241101.csv b/326030/price/prices-20241101.csv index 5d9ae066f554..9929cb964cbd 100644 --- a/326030/price/prices-20241101.csv +++ b/326030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161251,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103400,400,2,0.39,44450604700,424245,153.08,104000,106800,102800,133900,72100,103000,104777.87,11.98,-5740,-68530,106333,104666,102233,100566,98133,105500,101400,392,30900,500,78280,100,1,78313250,80976,-246.19,28.55,12,0.54,-420.00,3622.00,130000,20241016,-20.46,72600,20240805,42.42,130000,-20.46,20241016,72600,42.42,20240805,130000,-20.46,20241016,72600,42.42,20240805,0.62,N,326030,500,391 억,,9378651,N,N,299,N,00,N +20241129,151308,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103700,700,2,0.68,41202278600,392854,141.75,104000,106800,102800,133900,72100,103000,104879.37,11.98,-5740,-63285,106333,104666,102233,100566,98133,105500,101400,392,30900,500,78280,100,1,78313250,81211,-246.90,28.63,12,0.50,-420.00,3622.00,130000,20241016,-20.23,72600,20240805,42.84,130000,-20.23,20241016,72600,42.84,20240805,130000,-20.23,20241016,72600,42.84,20240805,0.62,N,326030,500,391 억,,9378651,N,N,209,N,00,N +20241129,141310,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,105300,2300,2,2.23,34611009700,329590,118.92,104000,106800,102800,133900,72100,103000,105012.32,11.98,-5740,-53752,106333,104666,102233,100566,98133,105500,101400,392,30900,500,78280,100,1,78313250,82464,-250.71,29.07,12,0.42,-420.00,3622.00,130000,20241016,-19.00,72600,20240805,45.04,130000,-19.00,20241016,72600,45.04,20240805,130000,-19.00,20241016,72600,45.04,20240805,0.62,N,326030,500,391 억,,9378651,N,N,209,N,00,N +20241129,131305,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,106200,3200,2,3.11,30202527000,288002,103.92,104000,106800,102800,133900,72100,103000,104869.16,11.98,-5740,-38284,106333,104666,102233,100566,98133,105500,101400,392,30900,500,78280,100,1,78313250,83169,-252.86,29.32,12,0.37,-420.00,3622.00,130000,20241016,-18.31,72600,20240805,46.28,130000,-18.31,20241016,72600,46.28,20240805,130000,-18.31,20241016,72600,46.28,20240805,0.62,N,326030,500,391 억,,9378651,N,N,209,N,00,N +20241129,121308,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,106700,3700,2,3.59,25306414300,241879,87.27,104000,106800,102800,133900,72100,103000,104624.27,11.98,-5740,-24720,106333,104666,102233,100566,98133,105500,101400,392,30900,500,78280,100,1,78313250,83560,-254.05,29.46,12,0.31,-420.00,3622.00,130000,20241016,-17.92,72600,20240805,46.97,130000,-17.92,20241016,72600,46.97,20240805,130000,-17.92,20241016,72600,46.97,20240805,0.62,N,326030,500,391 억,,9378651,N,N,209,N,00,N +20241129,111310,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,106300,3300,2,3.20,20551131600,197027,71.09,104000,106400,102800,133900,72100,103000,104306.17,11.98,-5740,-18517,106333,104666,102233,100566,98133,105500,101400,392,30900,500,78280,100,1,78313250,83247,-253.10,29.35,12,0.25,-420.00,3622.00,130000,20241016,-18.23,72600,20240805,46.42,130000,-18.23,20241016,72600,46.42,20240805,130000,-18.23,20241016,72600,46.42,20240805,0.62,N,326030,500,391 억,,9378651,N,N,209,N,00,N +20241129,101301,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,104300,1300,2,1.26,12342643700,119166,43.00,104000,105200,102800,133900,72100,103000,103575.21,11.98,-5740,-18381,106333,104666,102233,100566,98133,105500,101400,392,30900,500,78280,100,1,78313250,81681,-248.33,28.80,12,0.15,-420.00,3622.00,130000,20241016,-19.77,72600,20240805,43.66,130000,-19.77,20241016,72600,43.66,20240805,130000,-19.77,20241016,72600,43.66,20240805,0.62,N,326030,500,391 억,,9378651,N,N,209,N,00,N +20241129,091306,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,102900,-100,5,-0.10,4145884800,39982,14.43,104000,105200,102800,133900,72100,103000,103693.78,11.98,-5740,-13238,106333,104666,102233,100566,98133,105500,101400,392,30900,500,78280,100,1,78313250,80584,-245.00,28.41,12,0.05,-420.00,3622.00,130000,20241016,-20.85,72600,20240805,41.74,130000,-20.85,20241016,72600,41.74,20240805,130000,-20.85,20241016,72600,41.74,20240805,0.62,N,326030,500,391 억,,9378651,N,N,209,N,00,N 20241128,161248,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103000,3100,2,3.10,28218129600,275619,141.64,100300,103900,99800,129800,70000,99900,102380.69,12.06,0,-53932,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80663,-245.24,28.44,12,0.35,-420.00,3622.00,130000,20241016,-20.77,72600,20240805,41.87,130000,-20.77,20241016,72600,41.87,20240805,130000,-20.77,20241016,72600,41.87,20240805,0.62,N,326030,500,391 억,,9441927,N,N,209,N,00,N 20241128,151314,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103000,3100,2,3.10,27383399000,267516,137.47,100300,103900,99800,129800,70000,99900,102361.75,12.06,0,-55052,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80663,-245.24,28.44,12,0.34,-420.00,3622.00,130000,20241016,-20.77,72600,20240805,41.87,130000,-20.77,20241016,72600,41.87,20240805,130000,-20.77,20241016,72600,41.87,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N 20241128,141310,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,102900,3000,2,3.00,24451233800,239057,122.85,100300,103900,99800,129800,70000,99900,102282.05,12.06,0,-42826,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80584,-245.00,28.41,12,0.31,-420.00,3622.00,130000,20241016,-20.85,72600,20240805,41.74,130000,-20.85,20241016,72600,41.74,20240805,130000,-20.85,20241016,72600,41.74,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N diff --git a/327260/price/prices-20241101.csv b/327260/price/prices-20241101.csv index dc4bff0a2637..772edf3e2260 100644 --- a/327260/price/prices-20241101.csv +++ b/327260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161252,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5420,80,2,1.50,176907760,32933,255.18,5400,5580,5260,6940,3740,5340,5371.75,0.68,0,-1348,5433,5386,5343,5296,5253,5410,5320,42,1600,500,3840,10,1,8433231,457,-68.61,1.03,12,0.39,-79.00,5259.00,11900,20240604,-54.45,5260,20241129,3.04,11900,-54.45,20240604,5260,3.04,20241129,11900,-54.45,20240604,5260,3.04,20241129,3.13,N,327260,500,42 억,,57314,N,N,0,N,00,N +20241129,151308,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5410,70,2,1.31,172880010,32190,249.42,5400,5580,5260,6940,3740,5340,5370.61,0.68,0,-1064,5433,5386,5343,5296,5253,5410,5320,42,1600,500,3840,10,1,8433231,456,-68.48,1.03,12,0.38,-79.00,5259.00,11900,20240604,-54.54,5260,20241129,2.85,11900,-54.54,20240604,5260,2.85,20241129,11900,-54.54,20240604,5260,2.85,20241129,3.13,N,327260,500,42 억,,57314,N,N,0,N,00,N +20241129,141310,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5450,110,2,2.06,128435370,24062,186.44,5400,5490,5260,6940,3740,5340,5337.68,0.68,0,-1049,5433,5386,5343,5296,5253,5410,5320,42,1600,500,3840,10,1,8433231,460,-68.99,1.04,12,0.29,-79.00,5259.00,11900,20240604,-54.20,5260,20241129,3.61,11900,-54.20,20240604,5260,3.61,20241129,11900,-54.20,20240604,5260,3.61,20241129,3.13,N,327260,500,42 억,,57314,N,N,0,N,00,N +20241129,131305,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5470,130,2,2.43,116773410,21914,169.80,5400,5490,5260,6940,3740,5340,5328.71,0.68,0,-1002,5433,5386,5343,5296,5253,5410,5320,42,1600,500,3840,10,1,8433231,461,-69.24,1.04,12,0.26,-79.00,5259.00,11900,20240604,-54.03,5260,20241129,3.99,11900,-54.03,20240604,5260,3.99,20241129,11900,-54.03,20240604,5260,3.99,20241129,3.13,N,327260,500,42 억,,57314,N,N,0,N,00,N +20241129,121308,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5320,-20,5,-0.37,70208430,13213,102.38,5400,5400,5280,6940,3740,5340,5313.59,0.68,0,-2179,5433,5386,5343,5296,5253,5410,5320,42,1600,500,3840,10,1,8433231,449,-67.34,1.01,12,0.16,-79.00,5259.00,11900,20240604,-55.29,5280,20241129,0.76,11900,-55.29,20240604,5280,0.76,20241129,11900,-55.29,20240604,5280,0.76,20241129,3.13,N,327260,500,42 억,,57314,N,N,0,N,00,N +20241129,111310,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5330,-10,5,-0.19,58642600,11028,85.45,5400,5400,5280,6940,3740,5340,5317.61,0.68,0,-2965,5433,5386,5343,5296,5253,5410,5320,42,1600,500,3840,10,1,8433231,449,-67.47,1.01,12,0.13,-79.00,5259.00,11900,20240604,-55.21,5280,20241129,0.95,11900,-55.21,20240604,5280,0.95,20241129,11900,-55.21,20240604,5280,0.95,20241129,3.13,N,327260,500,42 억,,57314,N,N,0,N,00,N +20241129,101301,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5330,-10,5,-0.19,50151300,9426,73.04,5400,5400,5280,6940,3740,5340,5320.53,0.68,0,-3030,5433,5386,5343,5296,5253,5410,5320,42,1600,500,3840,10,1,8433231,449,-67.47,1.01,12,0.11,-79.00,5259.00,11900,20240604,-55.21,5280,20241129,0.95,11900,-55.21,20240604,5280,0.95,20241129,11900,-55.21,20240604,5280,0.95,20241129,3.13,N,327260,500,42 억,,57314,N,N,0,N,00,N +20241129,091307,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5320,-20,5,-0.37,17947460,3369,26.10,5400,5400,5300,6940,3740,5340,5327.24,0.68,0,-2390,5433,5386,5343,5296,5253,5410,5320,42,1600,500,3840,10,1,8433231,449,-67.34,1.01,12,0.04,-79.00,5259.00,11900,20240604,-55.29,5290,20241125,0.57,11900,-55.29,20240604,5290,0.57,20241125,11900,-55.29,20240604,5290,0.57,20241125,3.13,N,327260,500,42 억,,57314,N,N,0,N,00,N 20241128,161248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5340,30,2,0.56,63328310,11886,42.31,5310,5390,5300,6900,3720,5310,5327.99,0.67,0,963,5443,5376,5333,5266,5223,5355,5245,42,1590,500,3820,10,1,8433231,450,-67.59,1.02,12,0.14,-79.00,5259.00,11900,20240604,-55.13,5290,20241125,0.95,11900,-55.13,20240604,5290,0.95,20241125,11900,-55.13,20240604,5290,0.95,20241125,3.11,N,327260,500,42 억,,56436,N,N,0,N,00,N 20241128,151314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5350,40,2,0.75,60149730,11291,40.19,5310,5390,5300,6900,3720,5310,5327.24,0.67,0,1012,5443,5376,5333,5266,5223,5355,5245,42,1590,500,3820,10,1,8433231,451,-67.72,1.02,12,0.13,-79.00,5259.00,11900,20240604,-55.04,5290,20241125,1.13,11900,-55.04,20240604,5290,1.13,20241125,11900,-55.04,20240604,5290,1.13,20241125,3.11,N,327260,500,42 억,,56436,N,N,0,N,00,N 20241128,141310,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5320,10,2,0.19,43511120,8165,29.06,5310,5390,5300,6900,3720,5310,5329.00,0.67,0,377,5443,5376,5333,5266,5223,5355,5245,42,1590,500,3820,10,1,8433231,449,-67.34,1.01,12,0.10,-79.00,5259.00,11900,20240604,-55.29,5290,20241125,0.57,11900,-55.29,20240604,5290,0.57,20241125,11900,-55.29,20240604,5290,0.57,20241125,3.11,N,327260,500,42 억,,56436,N,N,0,N,00,N diff --git a/327610/price/prices-20241101.csv b/327610/price/prices-20241101.csv index 30bd6319eb58..c5318eb72d9f 100644 --- a/327610/price/prices-20241101.csv +++ b/327610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161252,57,100.00,KONEX,,,N,N,N,N, ,N,5990,400,2,7.16,26547980,4846,34.40,5590,5990,4855,6420,4760,5590,5478.33,0.44,0,0,6170,5880,5480,5190,4790,6025,5335,42,830,500,3460,10,1,8441715,506,-25.06,-6.50,12,0.06,-239.00,-922.00,10870,20240205,-44.89,4600,20240105,30.22,10870,-44.89,20240205,4600,30.22,20240105,10870,-44.89,20240205,4600,30.22,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241129,151309,57,100.00,KONEX,,,N,N,N,N, ,N,5370,-220,5,-3.94,6708990,1306,9.27,5590,5600,4855,6420,4760,5590,5137.05,0.44,0,0,6170,5880,5480,5190,4790,6025,5335,42,830,500,3460,10,1,8441715,453,-22.47,-5.82,12,0.02,-239.00,-922.00,10870,20240205,-50.60,4600,20240105,16.74,10870,-50.60,20240205,4600,16.74,20240105,10870,-50.60,20240205,4600,16.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241129,141311,57,100.00,KONEX,,,N,N,N,N, ,N,5370,-220,5,-3.94,6708990,1306,9.27,5590,5600,4855,6420,4760,5590,5137.05,0.44,0,0,6170,5880,5480,5190,4790,6025,5335,42,830,500,3460,10,1,8441715,453,-22.47,-5.82,12,0.02,-239.00,-922.00,10870,20240205,-50.60,4600,20240105,16.74,10870,-50.60,20240205,4600,16.74,20240105,10870,-50.60,20240205,4600,16.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241129,131305,57,100.00,KONEX,,,N,N,N,N, ,N,5370,-220,5,-3.94,6708990,1306,9.27,5590,5600,4855,6420,4760,5590,5137.05,0.44,0,0,6170,5880,5480,5190,4790,6025,5335,42,830,500,3460,10,1,8441715,453,-22.47,-5.82,12,0.02,-239.00,-922.00,10870,20240205,-50.60,4600,20240105,16.74,10870,-50.60,20240205,4600,16.74,20240105,10870,-50.60,20240205,4600,16.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241129,121308,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-210,5,-3.76,5643620,1105,7.84,5590,5600,4855,6420,4760,5590,5107.35,0.44,0,0,6170,5880,5480,5190,4790,6025,5335,42,830,500,3460,10,1,8441715,454,-22.51,-5.84,12,0.01,-239.00,-922.00,10870,20240205,-50.51,4600,20240105,16.96,10870,-50.51,20240205,4600,16.96,20240105,10870,-50.51,20240205,4600,16.96,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241129,111311,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-210,5,-3.76,5643620,1105,7.84,5590,5600,4855,6420,4760,5590,5107.35,0.44,0,0,6170,5880,5480,5190,4790,6025,5335,42,830,500,3460,10,1,8441715,454,-22.51,-5.84,12,0.01,-239.00,-922.00,10870,20240205,-50.51,4600,20240105,16.96,10870,-50.51,20240205,4600,16.96,20240105,10870,-50.51,20240205,4600,16.96,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241129,101302,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-490,5,-8.77,4725440,927,6.58,5590,5600,4855,6420,4760,5590,5097.56,0.44,0,0,6170,5880,5480,5190,4790,6025,5335,42,830,500,3460,10,1,8441715,431,-21.34,-5.53,12,0.01,-239.00,-922.00,10870,20240205,-53.08,4600,20240105,10.87,10870,-53.08,20240205,4600,10.87,20240105,10870,-53.08,20240205,4600,10.87,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241129,091307,57,100.00,KONEX,,,N,N,N,N, ,N,5600,10,2,0.18,11190,2,0.01,5590,5600,5590,6420,4760,5590,5595.00,0.44,0,0,6170,5880,5480,5190,4790,6025,5335,42,830,500,3460,10,1,8441715,473,-23.43,-6.07,12,0.00,-239.00,-922.00,10870,20240205,-48.48,4600,20240105,21.74,10870,-48.48,20240205,4600,21.74,20240105,10870,-48.48,20240205,4600,21.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241128,161248,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-380,5,-6.37,73844780,14088,70440.00,5400,5770,5080,6860,5080,5970,5241.68,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,472,-23.39,-6.06,12,0.17,-239.00,-922.00,10870,20240205,-48.57,4600,20240105,21.52,10870,-48.57,20240205,4600,21.52,20240105,10870,-48.57,20240205,4600,21.52,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241128,151314,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-820,5,-13.74,62532710,12030,60150.00,5400,5770,5080,6860,5080,5970,5198.06,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,435,-21.55,-5.59,12,0.14,-239.00,-922.00,10870,20240205,-52.62,4600,20240105,11.96,10870,-52.62,20240205,4600,11.96,20240105,10870,-52.62,20240205,4600,11.96,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241128,141311,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-740,5,-12.40,61276110,11790,58950.00,5400,5770,5080,6860,5080,5970,5197.30,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,442,-21.88,-5.67,12,0.14,-239.00,-922.00,10870,20240205,-51.89,4600,20240105,13.70,10870,-51.89,20240205,4600,13.70,20240105,10870,-51.89,20240205,4600,13.70,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20241101.csv b/328130/price/prices-20241101.csv index 6bdd9bd0337d..3175732fe020 100644 --- a/328130/price/prices-20241101.csv +++ b/328130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161252,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68000,1000,2,1.49,113847786700,1686670,90.96,66000,69200,64700,87100,46900,67000,67497.02,9.52,0,5708,72933,69966,68033,65066,63133,69000,64100,145,20100,500,46900,100,1,28942900,19681,-46.58,8.30,12,5.83,-1460.00,8191.00,100500,20231129,-32.34,31000,20240805,119.35,82800,-17.87,20240102,31000,119.35,20240805,100500,-32.34,20231129,31000,119.35,20240805,2.32,N,328130,500,144 억,,2755889,N,N,395,N,00,N +20241129,151309,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67200,200,2,0.30,107928862500,1599162,86.24,66000,69200,64700,87100,46900,67000,67491.15,9.52,0,-1334,72933,69966,68033,65066,63133,69000,64100,145,20100,500,46900,100,1,28942900,19450,-46.03,8.20,12,5.53,-1460.00,8191.00,100500,20231129,-33.13,31000,20240805,116.77,82800,-18.84,20240102,31000,116.77,20240805,100500,-33.13,20231129,31000,116.77,20240805,2.32,N,328130,500,144 억,,2755889,N,N,528,N,00,N +20241129,141311,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68600,1600,2,2.39,95646384100,1417529,76.44,66000,69200,64700,87100,46900,67000,67474.31,9.52,0,-10808,72933,69966,68033,65066,63133,69000,64100,145,20100,500,46900,100,1,28942900,19855,-46.99,8.38,12,4.90,-1460.00,8191.00,100500,20231129,-31.74,31000,20240805,121.29,82800,-17.15,20240102,31000,121.29,20240805,100500,-31.74,20231129,31000,121.29,20240805,2.32,N,328130,500,144 억,,2755889,N,N,528,N,00,N +20241129,131306,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67200,200,2,0.30,77945377500,1159135,62.51,66000,68900,64700,87100,46900,67000,67244.62,9.52,0,-2886,72933,69966,68033,65066,63133,69000,64100,145,20100,500,46900,100,1,28942900,19450,-46.03,8.20,12,4.00,-1460.00,8191.00,100500,20231129,-33.13,31000,20240805,116.77,82800,-18.84,20240102,31000,116.77,20240805,100500,-33.13,20231129,31000,116.77,20240805,2.32,N,328130,500,144 억,,2755889,N,N,528,N,00,N +20241129,121309,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67100,100,2,0.15,74154236000,1102668,59.46,66000,68900,64700,87100,46900,67000,67250.02,9.52,0,-15119,72933,69966,68033,65066,63133,69000,64100,145,20100,500,46900,100,1,28942900,19421,-45.96,8.19,12,3.81,-1460.00,8191.00,100500,20231129,-33.23,31000,20240805,116.45,82800,-18.96,20240102,31000,116.45,20240805,100500,-33.23,20231129,31000,116.45,20240805,2.32,N,328130,500,144 억,,2755889,N,N,528,N,00,N +20241129,111311,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67700,700,2,1.04,68411238300,1017174,54.85,66000,68900,64700,87100,46900,67000,67256.40,9.52,0,-11494,72933,69966,68033,65066,63133,69000,64100,145,20100,500,46900,100,1,28942900,19594,-46.37,8.27,12,3.51,-1460.00,8191.00,100500,20231129,-32.64,31000,20240805,118.39,82800,-18.24,20240102,31000,118.39,20240805,100500,-32.64,20231129,31000,118.39,20240805,2.32,N,328130,500,144 억,,2755889,N,N,528,N,00,N +20241129,101302,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,66900,-100,5,-0.15,57425370800,854718,46.09,66000,68900,64700,87100,46900,67000,67186.52,9.52,0,-2876,72933,69966,68033,65066,63133,69000,64100,145,20100,500,46900,100,1,28942900,19363,-45.82,8.17,12,2.95,-1460.00,8191.00,100500,20231129,-33.43,31000,20240805,115.81,82800,-19.20,20240102,31000,115.81,20240805,100500,-33.43,20231129,31000,115.81,20240805,2.32,N,328130,500,144 억,,2755889,N,N,528,N,00,N +20241129,091307,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67000,0,3,0.00,17865243500,271482,14.64,66000,67400,64700,87100,46900,67000,65802.58,9.52,0,25490,72933,69966,68033,65066,63133,69000,64100,145,20100,500,46900,100,1,28942900,19392,-45.89,8.18,12,0.94,-1460.00,8191.00,100500,20231129,-33.33,31000,20240805,116.13,82800,-19.08,20240102,31000,116.13,20240805,100500,-33.33,20231129,31000,116.13,20240805,2.32,N,328130,500,144 억,,2755889,N,N,528,N,00,N 20241128,161249,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67000,-3000,5,-4.29,124430954800,1824041,51.40,70000,71000,66100,91000,49000,70000,68219.00,9.76,0,-16948,76333,73166,70433,67266,64533,74750,68850,145,21000,500,49000,100,1,28942900,19392,-45.89,8.18,12,6.30,-1460.00,8191.00,100500,20231129,-33.33,31000,20240805,116.13,82800,-19.08,20240102,31000,116.13,20240805,100500,-33.33,20231129,31000,116.13,20240805,2.23,N,328130,500,144 억,,2824366,N,N,528,N,00,N 20241128,151314,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67300,-2700,5,-3.86,120437315300,1764516,49.72,70000,71000,66100,91000,49000,70000,68254.33,9.76,0,-17819,76333,73166,70433,67266,64533,74750,68850,145,21000,500,49000,100,1,28942900,19479,-46.10,8.22,12,6.10,-1460.00,8191.00,100500,20231129,-33.03,31000,20240805,117.10,82800,-18.72,20240102,31000,117.10,20240805,100500,-33.03,20231129,31000,117.10,20240805,2.23,N,328130,500,144 억,,2824366,N,N,1124,N,00,N 20241128,141311,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67000,-3000,5,-4.29,105100834800,1535751,43.27,70000,71000,66100,91000,49000,70000,68435.27,9.76,0,-42472,76333,73166,70433,67266,64533,74750,68850,145,21000,500,49000,100,1,28942900,19392,-45.89,8.18,12,5.31,-1460.00,8191.00,100500,20231129,-33.33,31000,20240805,116.13,82800,-19.08,20240102,31000,116.13,20240805,100500,-33.33,20231129,31000,116.13,20240805,2.23,N,328130,500,144 억,,2824366,N,N,1124,N,00,N diff --git a/328380/price/prices-20241101.csv b/328380/price/prices-20241101.csv index 3cf7dbbc6589..c0a0c374e12c 100644 --- a/328380/price/prices-20241101.csv +++ b/328380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,877,-40,5,-4.36,86331713,97220,132.77,917,917,876,1192,642,917,888.07,0.69,0,-32247,942,929,915,902,888,936,909,34,275,100,560,1,1,34262778,300,39.86,1.31,12,0.28,22.00,670.00,1723,20240104,-49.10,805,20241115,8.94,1723,-49.10,20240104,805,8.94,20241115,1723,-49.10,20240104,805,8.94,20241115,1.11,N,328380,100,34 억,,235947,N,N,0,N,00,N +20241129,151309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,878,-39,5,-4.25,82133951,92435,126.23,917,917,876,1192,642,917,888.56,0.69,0,-31542,942,929,915,902,888,936,909,34,275,100,560,1,1,34262778,301,39.91,1.31,12,0.27,22.00,670.00,1723,20240104,-49.04,805,20241115,9.07,1723,-49.04,20240104,805,9.07,20241115,1723,-49.04,20240104,805,9.07,20241115,1.11,N,328380,100,34 억,,235947,N,N,0,N,00,N +20241129,141311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,890,-27,5,-2.94,46376860,51919,70.90,917,917,884,1192,642,917,893.25,0.69,0,-19110,942,929,915,902,888,936,909,34,275,100,560,1,1,34262778,305,40.45,1.33,12,0.15,22.00,670.00,1723,20240104,-48.35,805,20241115,10.56,1723,-48.35,20240104,805,10.56,20241115,1723,-48.35,20240104,805,10.56,20241115,1.11,N,328380,100,34 억,,235947,N,N,0,N,00,N +20241129,131306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,890,-27,5,-2.94,45597024,51043,69.71,917,917,884,1192,642,917,893.31,0.69,0,-19121,942,929,915,902,888,936,909,34,275,100,560,1,1,34262778,305,40.45,1.33,12,0.15,22.00,670.00,1723,20240104,-48.35,805,20241115,10.56,1723,-48.35,20240104,805,10.56,20241115,1723,-48.35,20240104,805,10.56,20241115,1.11,N,328380,100,34 억,,235947,N,N,0,N,00,N +20241129,121309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,888,-29,5,-3.16,42280096,47316,64.62,917,917,884,1192,642,917,893.57,0.69,0,-19481,942,929,915,902,888,936,909,34,275,100,560,1,1,34262778,304,40.36,1.33,12,0.14,22.00,670.00,1723,20240104,-48.46,805,20241115,10.31,1723,-48.46,20240104,805,10.31,20241115,1723,-48.46,20240104,805,10.31,20241115,1.11,N,328380,100,34 억,,235947,N,N,0,N,00,N +20241129,111311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,900,-17,5,-1.85,37679794,42148,57.56,917,917,884,1192,642,917,893.99,0.69,0,-18004,942,929,915,902,888,936,909,34,275,100,560,1,1,34262778,308,40.91,1.34,12,0.12,22.00,670.00,1723,20240104,-47.77,805,20241115,11.80,1723,-47.77,20240104,805,11.80,20241115,1723,-47.77,20240104,805,11.80,20241115,1.11,N,328380,100,34 억,,235947,N,N,0,N,00,N +20241129,101302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,888,-29,5,-3.16,26961763,30160,41.19,917,917,887,1192,642,917,893.96,0.69,0,-17819,942,929,915,902,888,936,909,34,275,100,560,1,1,34262778,304,40.36,1.33,12,0.09,22.00,670.00,1723,20240104,-48.46,805,20241115,10.31,1723,-48.46,20240104,805,10.31,20241115,1723,-48.46,20240104,805,10.31,20241115,1.11,N,328380,100,34 억,,235947,N,N,0,N,00,N +20241129,091308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,898,-19,5,-2.07,5517922,6087,8.31,917,917,898,1192,642,917,906.51,0.69,0,-4477,942,929,915,902,888,936,909,34,275,100,560,1,1,34262778,308,40.82,1.34,12,0.02,22.00,670.00,1723,20240104,-47.88,805,20241115,11.55,1723,-47.88,20240104,805,11.55,20241115,1723,-47.88,20240104,805,11.55,20241115,1.11,N,328380,100,34 억,,235947,N,N,0,N,00,N 20241128,161249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,917,5,2,0.55,66812615,73225,38.85,905,928,901,1185,639,912,912.43,0.65,0,11767,974,943,914,883,854,958,898,34,273,100,560,1,1,34262778,314,41.68,1.37,12,0.21,22.00,670.00,1723,20240104,-46.78,805,20241115,13.91,1723,-46.78,20240104,805,13.91,20241115,1723,-46.78,20240104,805,13.91,20241115,1.10,N,328380,100,34 억,,224272,N,N,0,N,00,N 20241128,151315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,916,4,2,0.44,64996963,71245,37.80,905,928,901,1185,639,912,912.30,0.65,0,12188,974,943,914,883,854,958,898,34,273,100,560,1,1,34262778,314,41.64,1.37,12,0.21,22.00,670.00,1723,20240104,-46.84,805,20241115,13.79,1723,-46.84,20240104,805,13.79,20241115,1723,-46.84,20240104,805,13.79,20241115,1.10,N,328380,100,34 억,,224272,N,N,0,N,00,N 20241128,141311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,910,-2,5,-0.22,48233489,52913,28.07,905,928,901,1185,639,912,911.56,0.65,0,6157,974,943,914,883,854,958,898,34,273,100,560,1,1,34262778,312,41.36,1.36,12,0.15,22.00,670.00,1723,20240104,-47.19,805,20241115,13.04,1723,-47.19,20240104,805,13.04,20241115,1723,-47.19,20240104,805,13.04,20241115,1.10,N,328380,100,34 억,,224272,N,N,0,N,00,N diff --git a/329180/price/prices-20241101.csv b/329180/price/prices-20241101.csv index 010e03455fcf..96b244426c42 100644 --- a/329180/price/prices-20241101.csv +++ b/329180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,-5500,5,-2.44,50674888500,230055,134.72,225500,227000,218000,293000,158000,225500,220271.99,10.72,-4060,20072,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,195301,791.37,3.75,12,0.26,278.00,58660.00,244500,20241125,-10.02,107900,20240214,103.89,244500,-10.02,20241125,107900,103.89,20240214,244500,-10.02,20241125,107900,103.89,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,415,N,00,N +20241129,151310,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220500,-5000,5,-2.22,45798028000,207902,121.74,225500,227000,218000,293000,158000,225500,220285.39,10.72,-4060,18436,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,195745,793.17,3.76,12,0.23,278.00,58660.00,244500,20241125,-9.82,107900,20240214,104.36,244500,-9.82,20241125,107900,104.36,20240214,244500,-9.82,20241125,107900,104.36,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N +20241129,141312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220500,-5000,5,-2.22,40652931500,184580,108.09,225500,227000,218000,293000,158000,225500,220244.20,10.72,-4060,21517,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,195745,793.17,3.76,12,0.21,278.00,58660.00,244500,20241125,-9.82,107900,20240214,104.36,244500,-9.82,20241125,107900,104.36,20240214,244500,-9.82,20241125,107900,104.36,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N +20241129,131306,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,-6000,5,-2.66,33532255500,152486,89.29,225500,227000,218000,293000,158000,225500,219902.03,10.72,-4060,15991,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,194857,789.57,3.74,12,0.17,278.00,58660.00,244500,20241125,-10.22,107900,20240214,103.43,244500,-10.22,20241125,107900,103.43,20240214,244500,-10.22,20241125,107900,103.43,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N +20241129,121309,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,-6000,5,-2.66,29403385500,133617,78.24,225500,227000,218000,293000,158000,225500,220055.22,10.72,-4060,15843,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,194857,789.57,3.74,12,0.15,278.00,58660.00,244500,20241125,-10.22,107900,20240214,103.43,244500,-10.22,20241125,107900,103.43,20240214,244500,-10.22,20241125,107900,103.43,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N +20241129,111312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,-5500,5,-2.44,24136635000,109607,64.18,225500,227000,218000,293000,158000,225500,220208.34,10.72,-4060,17166,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,195301,791.37,3.75,12,0.12,278.00,58660.00,244500,20241125,-10.02,107900,20240214,103.89,244500,-10.02,20241125,107900,103.89,20240214,244500,-10.02,20241125,107900,103.89,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N +20241129,101303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,-6000,5,-2.66,17939280500,81345,47.63,225500,227000,218000,293000,158000,225500,220530.30,10.72,-4060,12815,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,194857,789.57,3.74,12,0.09,278.00,58660.00,244500,20241125,-10.22,107900,20240214,103.43,244500,-10.22,20241125,107900,103.43,20240214,244500,-10.22,20241125,107900,103.43,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N +20241129,091308,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,221000,-4500,5,-2.00,4266575500,19123,11.20,225500,227000,221000,293000,158000,225500,223106.11,10.72,-4060,103,236166,230832,227166,221832,218166,229000,220000,4439,67500,5000,171380,500,1,88773116,196189,794.96,3.77,12,0.02,278.00,58660.00,244500,20241125,-9.61,107900,20240214,104.82,244500,-9.61,20241125,107900,104.82,20240214,244500,-9.61,20241125,107900,104.82,20240214,0.26,N,329180,5000,4438 억,,9515218,N,N,549,N,00,N 20241128,161249,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,225500,-4500,5,-1.96,38381485000,169441,75.90,229500,232500,223500,299000,161000,230000,226517.62,10.69,0,32981,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,200183,811.15,3.84,12,0.19,278.00,58660.00,244500,20241125,-7.77,107900,20240214,108.99,244500,-7.77,20241125,107900,108.99,20240214,244500,-7.77,20241125,107900,108.99,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,549,N,00,N 20241128,151315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,224500,-5500,5,-2.39,36551068000,161315,72.26,229500,232500,223500,299000,161000,230000,226580.36,10.69,0,28668,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,199296,807.55,3.83,12,0.18,278.00,58660.00,244500,20241125,-8.18,107900,20240214,108.06,244500,-8.18,20241125,107900,108.06,20240214,244500,-8.18,20241125,107900,108.06,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N 20241128,141312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,225500,-4500,5,-1.96,30472259500,134331,60.17,229500,232500,223500,299000,161000,230000,226842.82,10.69,0,24308,238666,234332,230666,226332,222666,236500,228500,4439,69000,5000,174800,500,1,88773116,200183,811.15,3.84,12,0.15,278.00,58660.00,244500,20241125,-7.77,107900,20240214,108.99,244500,-7.77,20241125,107900,108.99,20240214,244500,-7.77,20241125,107900,108.99,20240214,0.25,N,329180,5000,4438 억,,9490040,N,N,289,N,00,N diff --git a/330350/price/prices-20241101.csv b/330350/price/prices-20241101.csv index 129ebfea03ce..7426637d6565 100644 --- a/330350/price/prices-20241101.csv +++ b/330350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-80,5,-1.19,52526820,7869,101.67,6740,6770,6620,8760,4720,6740,6675.19,0.44,0,-2028,6933,6836,6673,6576,6413,6755,6495,26,2020,200,4310,10,1,13202139,879,11.04,0.97,12,0.06,603.00,6841.00,13680,20231207,-51.32,6090,20241115,9.36,10230,-34.90,20240320,6090,9.36,20241115,13680,-51.32,20231207,6090,9.36,20241115,2.34,N,330350,200,26 억,,57936,N,N,0,N,00,N +20241129,151310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-80,5,-1.19,47442630,7105,91.80,6740,6770,6620,8760,4720,6740,6677.36,0.44,0,-1642,6933,6836,6673,6576,6413,6755,6495,26,2020,200,4310,10,1,13202139,879,11.04,0.97,12,0.05,603.00,6841.00,13680,20231207,-51.32,6090,20241115,9.36,10230,-34.90,20240320,6090,9.36,20241115,13680,-51.32,20231207,6090,9.36,20241115,2.34,N,330350,200,26 억,,57936,N,N,0,N,00,N +20241129,141312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,-60,5,-0.89,40377520,6043,78.07,6740,6770,6620,8760,4720,6740,6681.70,0.44,0,-1166,6933,6836,6673,6576,6413,6755,6495,26,2020,200,4310,10,1,13202139,882,11.08,0.98,12,0.05,603.00,6841.00,13680,20231207,-51.17,6090,20241115,9.69,10230,-34.70,20240320,6090,9.69,20241115,13680,-51.17,20231207,6090,9.69,20241115,2.34,N,330350,200,26 억,,57936,N,N,0,N,00,N +20241129,131307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-70,5,-1.04,38255170,5725,73.97,6740,6770,6620,8760,4720,6740,6682.13,0.44,0,-1134,6933,6836,6673,6576,6413,6755,6495,26,2020,200,4310,10,1,13202139,881,11.06,0.98,12,0.04,603.00,6841.00,13680,20231207,-51.24,6090,20241115,9.52,10230,-34.80,20240320,6090,9.52,20241115,13680,-51.24,20231207,6090,9.52,20241115,2.34,N,330350,200,26 억,,57936,N,N,0,N,00,N +20241129,121310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-80,5,-1.19,33425790,4999,64.59,6740,6770,6620,8760,4720,6740,6686.50,0.44,0,-1055,6933,6836,6673,6576,6413,6755,6495,26,2020,200,4310,10,1,13202139,879,11.04,0.97,12,0.04,603.00,6841.00,13680,20231207,-51.32,6090,20241115,9.36,10230,-34.90,20240320,6090,9.36,20241115,13680,-51.32,20231207,6090,9.36,20241115,2.34,N,330350,200,26 억,,57936,N,N,0,N,00,N +20241129,111312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-30,5,-0.45,26036050,3884,50.18,6740,6770,6620,8760,4720,6740,6703.41,0.44,0,-1152,6933,6836,6673,6576,6413,6755,6495,26,2020,200,4310,10,1,13202139,886,11.13,0.98,12,0.03,603.00,6841.00,13680,20231207,-50.95,6090,20241115,10.18,10230,-34.41,20240320,6090,10.18,20241115,13680,-50.95,20231207,6090,10.18,20241115,2.34,N,330350,200,26 억,,57936,N,N,0,N,00,N +20241129,101303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-40,5,-0.59,22018720,3284,42.43,6740,6770,6620,8760,4720,6740,6704.85,0.44,0,-992,6933,6836,6673,6576,6413,6755,6495,26,2020,200,4310,10,1,13202139,885,11.11,0.98,12,0.02,603.00,6841.00,13680,20231207,-51.02,6090,20241115,10.02,10230,-34.51,20240320,6090,10.02,20241115,13680,-51.02,20231207,6090,10.02,20241115,2.34,N,330350,200,26 억,,57936,N,N,0,N,00,N +20241129,091308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,10,2,0.15,7833760,1159,14.97,6740,6770,6740,8760,4720,6740,6759.07,0.44,0,-736,6933,6836,6673,6576,6413,6755,6495,26,2020,200,4310,10,1,13202139,891,11.19,0.99,12,0.01,603.00,6841.00,13680,20231207,-50.66,6090,20241115,10.84,10230,-34.02,20240320,6090,10.84,20241115,13680,-50.66,20231207,6090,10.84,20241115,2.34,N,330350,200,26 억,,57936,N,N,0,N,00,N 20241128,161250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,0,3,0.00,51925190,7738,79.76,6770,6770,6510,8760,4720,6740,6710.41,0.45,0,-1340,6840,6790,6690,6640,6540,6815,6665,26,2020,200,4310,10,1,13202139,890,11.18,0.99,12,0.06,603.00,6841.00,13680,20231207,-50.73,6090,20241115,10.67,10230,-34.12,20240320,6090,10.67,20241115,13680,-50.73,20231207,6090,10.67,20241115,2.34,N,330350,200,26 억,,59295,N,N,0,N,00,N 20241128,151315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-30,5,-0.45,49589400,7391,76.19,6770,6770,6510,8760,4720,6740,6709.43,0.45,0,-1337,6840,6790,6690,6640,6540,6815,6665,26,2020,200,4310,10,1,13202139,886,11.13,0.98,12,0.06,603.00,6841.00,13680,20231207,-50.95,6090,20241115,10.18,10230,-34.41,20240320,6090,10.18,20241115,13680,-50.95,20231207,6090,10.18,20241115,2.34,N,330350,200,26 억,,59295,N,N,0,N,00,N 20241128,141312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,10,2,0.15,40315910,6016,62.01,6770,6770,6510,8760,4720,6740,6701.45,0.45,0,-1315,6840,6790,6690,6640,6540,6815,6665,26,2020,200,4310,10,1,13202139,891,11.19,0.99,12,0.05,603.00,6841.00,13680,20231207,-50.66,6090,20241115,10.84,10230,-34.02,20240320,6090,10.84,20241115,13680,-50.66,20231207,6090,10.84,20241115,2.34,N,330350,200,26 억,,59295,N,N,0,N,00,N diff --git a/330590/price/prices-20241101.csv b/330590/price/prices-20241101.csv index cbd21f10b55d..828aecc48954 100644 --- a/330590/price/prices-20241101.csv +++ b/330590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3080,-100,5,-3.14,1862456840,596953,160.78,3215,3215,3075,4130,2230,3180,3119.95,7.85,0,-9864,3250,3215,3175,3140,3100,3195,3120,1445,950,500,2410,5,1,288968884,8900,0.00,0.00,12,0.21,0.00,0.00,4043,20240816,-23.82,2976,20240122,3.49,4043,-23.82,20240816,2976,3.49,20240122,4055,-24.04,20240816,2985,3.18,20240122,0.01,N,330590,500,1444 억,,22676460,N,N,79600,N,00,N +20241129,151310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3090,-90,5,-2.83,1784807680,571774,154.00,3215,3215,3075,4130,2230,3180,3121.53,7.85,0,-1252,3250,3215,3175,3140,3100,3195,3120,1445,950,500,2410,5,1,288968884,8929,0.00,0.00,12,0.20,0.00,0.00,4043,20240816,-23.57,2976,20240122,3.83,4043,-23.57,20240816,2976,3.83,20240122,4055,-23.80,20240816,2985,3.52,20240122,0.01,N,330590,500,1444 억,,22676460,N,N,9038,N,00,N +20241129,141312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3115,-65,5,-2.04,1254296025,400632,107.90,3215,3215,3100,4130,2230,3180,3130.79,7.85,0,57148,3250,3215,3175,3140,3100,3195,3120,1445,950,500,2410,5,1,288968884,9001,0.00,0.00,12,0.14,0.00,0.00,4043,20240816,-22.95,2976,20240122,4.67,4043,-22.95,20240816,2976,4.67,20240122,4055,-23.18,20240816,2985,4.36,20240122,0.01,N,330590,500,1444 억,,22676460,N,N,9038,N,00,N +20241129,131307,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3120,-60,5,-1.89,989960520,315785,85.05,3215,3215,3100,4130,2230,3180,3134.92,7.85,0,52574,3250,3215,3175,3140,3100,3195,3120,1445,950,500,2410,5,1,288968884,9016,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-22.83,2976,20240122,4.84,4043,-22.83,20240816,2976,4.84,20240122,4055,-23.06,20240816,2985,4.52,20240122,0.01,N,330590,500,1444 억,,22676460,N,N,9038,N,00,N +20241129,121310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3120,-60,5,-1.89,850707615,271146,73.03,3215,3215,3100,4130,2230,3180,3137.45,7.85,0,52410,3250,3215,3175,3140,3100,3195,3120,1445,950,500,2410,5,1,288968884,9016,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-22.83,2976,20240122,4.84,4043,-22.83,20240816,2976,4.84,20240122,4055,-23.06,20240816,2985,4.52,20240122,0.01,N,330590,500,1444 억,,22676460,N,N,9038,N,00,N +20241129,111312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3130,-50,5,-1.57,583722130,185623,49.99,3215,3215,3100,4130,2230,3180,3144.66,7.85,0,5819,3250,3215,3175,3140,3100,3195,3120,1445,950,500,2410,5,1,288968884,9045,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-22.58,2976,20240122,5.17,4043,-22.58,20240816,2976,5.17,20240122,4055,-22.81,20240816,2985,4.86,20240122,0.01,N,330590,500,1444 억,,22676460,N,N,9038,N,00,N +20241129,101303,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3150,-30,5,-0.94,434735455,138083,37.19,3215,3215,3100,4130,2230,3180,3148.36,7.85,0,-3380,3250,3215,3175,3140,3100,3195,3120,1445,950,500,2410,5,1,288968884,9103,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-22.09,2976,20240122,5.85,4043,-22.09,20240816,2976,5.85,20240122,4055,-22.32,20240816,2985,5.53,20240122,0.01,N,330590,500,1444 억,,22676460,N,N,9038,N,00,N +20241129,091309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3175,-5,5,-0.16,20594710,6461,1.74,3215,3215,3175,4130,2230,3180,3187.54,7.85,0,-656,3250,3215,3175,3140,3100,3195,3120,1445,950,500,2410,5,1,288968884,9175,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-21.47,2976,20240122,6.69,4043,-21.47,20240816,2976,6.69,20240122,4055,-21.70,20240816,2985,6.37,20240122,0.01,N,330590,500,1444 억,,22676460,N,N,9038,N,00,N 20241128,161250,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3180,0,3,0.00,1176048230,370383,132.57,3195,3210,3135,4130,2230,3180,3175.08,7.83,0,39027,3210,3195,3165,3150,3120,3202,3157,1445,950,500,2410,5,1,288968884,9189,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-21.35,2976,20240122,6.85,4043,-21.35,20240816,2976,6.85,20240122,4055,-21.58,20240816,2985,6.53,20240122,0.00,N,330590,500,1444 억,,22638231,N,N,9038,N,00,N 20241128,151316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3180,0,3,0.00,1101935970,347077,124.23,3195,3210,3135,4130,2230,3180,3174.90,7.83,0,44625,3210,3195,3165,3150,3120,3202,3157,1445,950,500,2410,5,1,288968884,9189,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-21.35,2976,20240122,6.85,4043,-21.35,20240816,2976,6.85,20240122,4055,-21.58,20240816,2985,6.53,20240122,0.00,N,330590,500,1444 억,,22638231,N,N,109,N,00,N 20241128,141312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3195,15,2,0.47,880708390,277598,99.36,3195,3210,3135,4130,2230,3180,3172.60,7.83,0,45593,3210,3195,3165,3150,3120,3202,3157,1445,950,500,2410,5,1,288968884,9233,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-20.97,2976,20240122,7.36,4043,-20.97,20240816,2976,7.36,20240122,4055,-21.21,20240816,2985,7.04,20240122,0.00,N,330590,500,1444 억,,22638231,N,N,109,N,00,N diff --git a/330730/price/prices-20241101.csv b/330730/price/prices-20241101.csv index 603e54d50820..2f01003fba49 100644 --- a/330730/price/prices-20241101.csv +++ b/330730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3885,-85,5,-2.14,156631060,40176,66.09,3970,3970,3875,5160,2780,3970,3899.52,1.68,0,-15021,4070,4020,3945,3895,3820,4045,3920,91,1190,500,2540,5,1,18150830,705,11.36,0.76,12,0.22,342.00,5113.00,7200,20240104,-46.04,3145,20240805,23.53,7200,-46.04,20240104,3145,23.53,20240805,7200,-46.04,20240104,3145,23.53,20240805,2.65,N,330730,500,90 억,,305414,N,N,0,N,00,N +20241129,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,-70,5,-1.76,140077050,35918,59.08,3970,3970,3875,5160,2780,3970,3899.91,1.68,0,-14592,4070,4020,3945,3895,3820,4045,3920,91,1190,500,2540,5,1,18150830,708,11.40,0.76,12,0.20,342.00,5113.00,7200,20240104,-45.83,3145,20240805,24.01,7200,-45.83,20240104,3145,24.01,20240805,7200,-45.83,20240104,3145,24.01,20240805,2.65,N,330730,500,90 억,,305414,N,N,0,N,00,N +20241129,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,-45,5,-1.13,105243180,26981,44.38,3970,3970,3875,5160,2780,3970,3900.63,1.68,0,-10530,4070,4020,3945,3895,3820,4045,3920,91,1190,500,2540,5,1,18150830,712,11.48,0.77,12,0.15,342.00,5113.00,7200,20240104,-45.49,3145,20240805,24.80,7200,-45.49,20240104,3145,24.80,20240805,7200,-45.49,20240104,3145,24.80,20240805,2.65,N,330730,500,90 억,,305414,N,N,0,N,00,N +20241129,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,-70,5,-1.76,99300520,25458,41.88,3970,3970,3875,5160,2780,3970,3900.55,1.68,0,-10521,4070,4020,3945,3895,3820,4045,3920,91,1190,500,2540,5,1,18150830,708,11.40,0.76,12,0.14,342.00,5113.00,7200,20240104,-45.83,3145,20240805,24.01,7200,-45.83,20240104,3145,24.01,20240805,7200,-45.83,20240104,3145,24.01,20240805,2.65,N,330730,500,90 억,,305414,N,N,0,N,00,N +20241129,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3930,-40,5,-1.01,95425870,24467,40.25,3970,3970,3875,5160,2780,3970,3900.18,1.68,0,-10317,4070,4020,3945,3895,3820,4045,3920,91,1190,500,2540,5,1,18150830,713,11.49,0.77,12,0.13,342.00,5113.00,7200,20240104,-45.42,3145,20240805,24.96,7200,-45.42,20240104,3145,24.96,20240805,7200,-45.42,20240104,3145,24.96,20240805,2.65,N,330730,500,90 억,,305414,N,N,0,N,00,N +20241129,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,-70,5,-1.76,91233825,23393,38.48,3970,3970,3875,5160,2780,3970,3900.04,1.68,0,-10152,4070,4020,3945,3895,3820,4045,3920,91,1190,500,2540,5,1,18150830,708,11.40,0.76,12,0.13,342.00,5113.00,7200,20240104,-45.83,3145,20240805,24.01,7200,-45.83,20240104,3145,24.01,20240805,7200,-45.83,20240104,3145,24.01,20240805,2.65,N,330730,500,90 억,,305414,N,N,0,N,00,N +20241129,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3895,-75,5,-1.89,80073450,20534,33.78,3970,3970,3875,5160,2780,3970,3899.54,1.68,0,-8717,4070,4020,3945,3895,3820,4045,3920,91,1190,500,2540,5,1,18150830,707,11.39,0.76,12,0.11,342.00,5113.00,7200,20240104,-45.90,3145,20240805,23.85,7200,-45.90,20240104,3145,23.85,20240805,7200,-45.90,20240104,3145,23.85,20240805,2.65,N,330730,500,90 억,,305414,N,N,0,N,00,N +20241129,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,-45,5,-1.13,20548775,5234,8.61,3970,3970,3905,5160,2780,3970,3925.99,1.68,0,-4961,4070,4020,3945,3895,3820,4045,3920,91,1190,500,2540,5,1,18150830,712,11.48,0.77,12,0.03,342.00,5113.00,7200,20240104,-45.49,3145,20240805,24.80,7200,-45.49,20240104,3145,24.80,20240805,7200,-45.49,20240104,3145,24.80,20240805,2.65,N,330730,500,90 억,,305414,N,N,0,N,00,N 20241128,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,70,2,1.79,237125600,60130,74.63,3900,3995,3870,5070,2730,3900,3943.52,1.68,0,606,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,721,11.61,0.78,12,0.33,342.00,5113.00,7200,20240104,-44.86,3145,20240805,26.23,7200,-44.86,20240104,3145,26.23,20240805,7200,-44.86,20240104,3145,26.23,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N 20241128,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,60,2,1.54,216021825,54811,68.02,3900,3995,3870,5070,2730,3900,3941.21,1.68,0,2019,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,719,11.58,0.77,12,0.30,342.00,5113.00,7200,20240104,-45.00,3145,20240805,25.91,7200,-45.00,20240104,3145,25.91,20240805,7200,-45.00,20240104,3145,25.91,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N 20241128,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,60,2,1.54,187700325,47658,59.15,3900,3995,3870,5070,2730,3900,3938.49,1.68,0,6406,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,719,11.58,0.77,12,0.26,342.00,5113.00,7200,20240104,-45.00,3145,20240805,25.91,7200,-45.00,20240104,3145,25.91,20240805,7200,-45.00,20240104,3145,25.91,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N diff --git a/330860/price/prices-20241101.csv b/330860/price/prices-20241101.csv index 9b0ec099eed9..8dd32d2429d8 100644 --- a/330860/price/prices-20241101.csv +++ b/330860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161254,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10190,-100,5,-0.97,349931610,34455,162.87,10310,10410,10050,13370,7210,10290,10156.19,2.19,0,-10532,10483,10386,10303,10206,10123,10345,10165,61,3080,500,6580,10,1,12184045,1242,-4.10,0.55,12,0.28,-2488.00,18528.00,46400,20240312,-78.04,10000,20241120,1.90,46400,-78.04,20240312,10000,1.90,20241120,46400,-78.04,20240312,10000,1.90,20241120,3.09,N,330860,500,60 억,,267241,N,N,91,N,00,N +20241129,151311,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10210,-80,5,-0.78,336781570,33165,156.77,10310,10410,10050,13370,7210,10290,10154.73,2.19,0,-10094,10483,10386,10303,10206,10123,10345,10165,61,3080,500,6580,10,1,12184045,1244,-4.10,0.55,12,0.27,-2488.00,18528.00,46400,20240312,-78.00,10000,20241120,2.10,46400,-78.00,20240312,10000,2.10,20241120,46400,-78.00,20240312,10000,2.10,20241120,3.09,N,330860,500,60 억,,267241,N,N,36,N,00,N +20241129,141313,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10240,-50,5,-0.49,290903440,28676,135.55,10310,10410,10050,13370,7210,10290,10144.49,2.19,0,-10766,10483,10386,10303,10206,10123,10345,10165,61,3080,500,6580,10,1,12184045,1248,-4.12,0.55,12,0.24,-2488.00,18528.00,46400,20240312,-77.93,10000,20241120,2.40,46400,-77.93,20240312,10000,2.40,20241120,46400,-77.93,20240312,10000,2.40,20241120,3.09,N,330860,500,60 억,,267241,N,N,36,N,00,N +20241129,131308,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10260,-30,5,-0.29,257500030,25436,120.24,10310,10310,10050,13370,7210,10290,10123.45,2.19,0,-11631,10483,10386,10303,10206,10123,10345,10165,61,3080,500,6580,10,1,12184045,1250,-4.12,0.55,12,0.21,-2488.00,18528.00,46400,20240312,-77.89,10000,20241120,2.60,46400,-77.89,20240312,10000,2.60,20241120,46400,-77.89,20240312,10000,2.60,20241120,3.09,N,330860,500,60 억,,267241,N,N,36,N,00,N +20241129,121311,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10260,-30,5,-0.29,240462310,23768,112.35,10310,10310,10050,13370,7210,10290,10117.06,2.19,0,-11886,10483,10386,10303,10206,10123,10345,10165,61,3080,500,6580,10,1,12184045,1250,-4.12,0.55,12,0.20,-2488.00,18528.00,46400,20240312,-77.89,10000,20241120,2.60,46400,-77.89,20240312,10000,2.60,20241120,46400,-77.89,20240312,10000,2.60,20241120,3.09,N,330860,500,60 억,,267241,N,N,36,N,00,N +20241129,111313,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10060,-230,5,-2.24,214142520,21164,100.04,10310,10310,10050,13370,7210,10290,10118.24,2.19,0,-11491,10483,10386,10303,10206,10123,10345,10165,61,3080,500,6580,10,1,12184045,1226,-4.04,0.54,12,0.17,-2488.00,18528.00,46400,20240312,-78.32,10000,20241120,0.60,46400,-78.32,20240312,10000,0.60,20241120,46400,-78.32,20240312,10000,0.60,20241120,3.09,N,330860,500,60 억,,267241,N,N,36,N,00,N +20241129,101304,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10090,-200,5,-1.94,166409850,16442,77.72,10310,10310,10050,13370,7210,10290,10121.02,2.19,0,-10631,10483,10386,10303,10206,10123,10345,10165,61,3080,500,6580,10,1,12184045,1229,-4.06,0.54,12,0.13,-2488.00,18528.00,46400,20240312,-78.25,10000,20241120,0.90,46400,-78.25,20240312,10000,0.90,20241120,46400,-78.25,20240312,10000,0.90,20241120,3.09,N,330860,500,60 억,,267241,N,N,36,N,00,N +20241129,091309,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10070,-220,5,-2.14,86911790,8557,40.45,10310,10310,10070,13370,7210,10290,10156.81,2.19,0,-7813,10483,10386,10303,10206,10123,10345,10165,61,3080,500,6580,10,1,12184045,1227,-4.05,0.54,12,0.07,-2488.00,18528.00,46400,20240312,-78.30,10000,20241120,0.70,46400,-78.30,20240312,10000,0.70,20241120,46400,-78.30,20240312,10000,0.70,20241120,3.09,N,330860,500,60 억,,267241,N,N,36,N,00,N 20241128,161250,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10290,-70,5,-0.68,215596680,20977,32.96,10300,10400,10220,13460,7260,10360,10277.77,2.24,0,-5820,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1254,-4.14,0.56,12,0.17,-2488.00,18528.00,46400,20240312,-77.82,10000,20241120,2.90,46400,-77.82,20240312,10000,2.90,20241120,46400,-77.82,20240312,10000,2.90,20241120,3.10,N,330860,500,60 억,,273049,N,N,36,N,00,N 20241128,151316,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10290,-70,5,-0.68,210844840,20515,32.23,10300,10400,10220,13460,7260,10360,10277.59,2.24,0,-5709,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1254,-4.14,0.56,12,0.17,-2488.00,18528.00,46400,20240312,-77.82,10000,20241120,2.90,46400,-77.82,20240312,10000,2.90,20241120,46400,-77.82,20240312,10000,2.90,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N 20241128,141313,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10290,-70,5,-0.68,191805900,18666,29.33,10300,10400,10220,13460,7260,10360,10275.68,2.24,0,-5398,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1254,-4.14,0.56,12,0.15,-2488.00,18528.00,46400,20240312,-77.82,10000,20241120,2.90,46400,-77.82,20240312,10000,2.90,20241120,46400,-77.82,20240312,10000,2.90,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N diff --git a/331380/price/prices-20241101.csv b/331380/price/prices-20241101.csv index 71b5f0a338c0..364761ecaeb4 100644 --- a/331380/price/prices-20241101.csv +++ b/331380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2350,-100,5,-4.08,154918530,65272,115.83,2425,2460,2340,3185,1715,2450,2373.48,0.77,0,-2710,2530,2490,2440,2400,2350,2465,2375,23,735,100,1760,5,1,22725452,534,18.08,1.96,12,0.29,130.00,1196.00,5520,20240723,-57.43,1879,20240702,25.07,5520,-57.43,20240723,1879,25.07,20240702,5520,-57.43,20240723,1879,25.07,20240702,2.76,N,331380,100,22 억,,174695,N,N,0,N,00,N +20241129,151311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2360,-90,5,-3.67,128460020,54024,95.87,2425,2460,2340,3185,1715,2450,2377.83,0.77,0,-290,2530,2490,2440,2400,2350,2465,2375,23,735,100,1760,5,1,22725452,536,18.15,1.97,12,0.24,130.00,1196.00,5520,20240723,-57.25,1879,20240702,25.60,5520,-57.25,20240723,1879,25.60,20240702,5520,-57.25,20240723,1879,25.60,20240702,2.76,N,331380,100,22 억,,174695,N,N,0,N,00,N +20241129,141313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2410,-40,5,-1.63,61083240,25585,45.40,2425,2460,2350,3185,1715,2450,2387.46,0.77,0,-4711,2530,2490,2440,2400,2350,2465,2375,23,735,100,1760,5,1,22725452,548,18.54,2.02,12,0.11,130.00,1196.00,5520,20240723,-56.34,1879,20240702,28.26,5520,-56.34,20240723,1879,28.26,20240702,5520,-56.34,20240723,1879,28.26,20240702,2.76,N,331380,100,22 억,,174695,N,N,0,N,00,N +20241129,131308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2440,-10,5,-0.41,50803400,21298,37.79,2425,2460,2350,3185,1715,2450,2385.36,0.77,0,-4200,2530,2490,2440,2400,2350,2465,2375,23,735,100,1760,5,1,22725452,555,18.77,2.04,12,0.09,130.00,1196.00,5520,20240723,-55.80,1879,20240702,29.86,5520,-55.80,20240723,1879,29.86,20240702,5520,-55.80,20240723,1879,29.86,20240702,2.76,N,331380,100,22 억,,174695,N,N,0,N,00,N +20241129,121311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,-60,5,-2.45,45064860,18907,33.55,2425,2460,2350,3185,1715,2450,2383.50,0.77,0,-4999,2530,2490,2440,2400,2350,2465,2375,23,735,100,1760,5,1,22725452,543,18.38,2.00,12,0.08,130.00,1196.00,5520,20240723,-56.70,1879,20240702,27.20,5520,-56.70,20240723,1879,27.20,20240702,5520,-56.70,20240723,1879,27.20,20240702,2.76,N,331380,100,22 억,,174695,N,N,0,N,00,N +20241129,111313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2385,-65,5,-2.65,41740735,17507,31.07,2425,2460,2350,3185,1715,2450,2384.23,0.77,0,-5558,2530,2490,2440,2400,2350,2465,2375,23,735,100,1760,5,1,22725452,542,18.35,1.99,12,0.08,130.00,1196.00,5520,20240723,-56.79,1879,20240702,26.93,5520,-56.79,20240723,1879,26.93,20240702,5520,-56.79,20240723,1879,26.93,20240702,2.76,N,331380,100,22 억,,174695,N,N,0,N,00,N +20241129,101304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2400,-50,5,-2.04,25520865,10654,18.91,2425,2460,2365,3185,1715,2450,2395.43,0.77,0,-6349,2530,2490,2440,2400,2350,2465,2375,23,735,100,1760,5,1,22725452,545,18.46,2.01,12,0.05,130.00,1196.00,5520,20240723,-56.52,1879,20240702,27.73,5520,-56.52,20240723,1879,27.73,20240702,5520,-56.52,20240723,1879,27.73,20240702,2.76,N,331380,100,22 억,,174695,N,N,0,N,00,N +20241129,091309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2430,-20,5,-0.82,1153455,475,0.84,2425,2430,2425,3185,1715,2450,2428.33,0.77,0,260,2530,2490,2440,2400,2350,2465,2375,23,735,100,1760,5,1,22725452,552,18.69,2.03,12,0.00,130.00,1196.00,5520,20240723,-55.98,1879,20240702,29.32,5520,-55.98,20240723,1879,29.32,20240702,5520,-55.98,20240723,1879,29.32,20240702,2.76,N,331380,100,22 억,,174695,N,N,0,N,00,N 20241128,161251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2450,10,2,0.41,136649700,56348,80.17,2470,2480,2390,3170,1710,2440,2425.10,0.72,0,12089,2593,2516,2408,2331,2223,2462,2277,23,730,100,1750,5,1,22725452,557,18.85,2.05,12,0.25,130.00,1196.00,5520,20240723,-55.62,1879,20240702,30.39,5520,-55.62,20240723,1879,30.39,20240702,5520,-55.62,20240723,1879,30.39,20240702,2.75,N,331380,100,22 억,,162581,N,N,0,N,00,N 20241128,151317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2450,10,2,0.41,134513825,55475,78.93,2470,2480,2390,3170,1710,2440,2424.76,0.72,0,12524,2593,2516,2408,2331,2223,2462,2277,23,730,100,1750,5,1,22725452,557,18.85,2.05,12,0.24,130.00,1196.00,5520,20240723,-55.62,1879,20240702,30.39,5520,-55.62,20240723,1879,30.39,20240702,5520,-55.62,20240723,1879,30.39,20240702,2.75,N,331380,100,22 억,,162581,N,N,0,N,00,N 20241128,141313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2455,15,2,0.61,127696230,52685,74.96,2470,2480,2390,3170,1710,2440,2423.77,0.72,0,11768,2593,2516,2408,2331,2223,2462,2277,23,730,100,1750,5,1,22725452,558,18.88,2.05,12,0.23,130.00,1196.00,5520,20240723,-55.53,1879,20240702,30.65,5520,-55.53,20240723,1879,30.65,20240702,5520,-55.53,20240723,1879,30.65,20240702,2.75,N,331380,100,22 억,,162581,N,N,0,N,00,N diff --git a/331520/price/prices-20241101.csv b/331520/price/prices-20241101.csv index 3de520439571..846201dc1da6 100644 --- a/331520/price/prices-20241101.csv +++ b/331520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161255,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,617,-5,5,-0.80,95305641,156582,335.97,622,626,591,808,436,622,608.66,3.47,0,-5558,644,632,624,612,604,629,609,51,186,100,430,1,1,50864390,314,34.28,1.07,12,0.31,18.00,575.00,1196,20231128,-48.41,591,20241129,4.40,1149,-46.30,20240110,591,4.40,20241129,1190,-48.15,20231130,591,4.40,20241129,1.41,N,331520,100,50 억,,1765693,N,N,0,N,00,N +20241129,151312,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,617,-5,5,-0.80,90443364,148700,319.06,622,626,591,808,436,622,608.23,3.47,0,-4511,644,632,624,612,604,629,609,51,186,100,430,1,1,50864390,314,34.28,1.07,12,0.29,18.00,575.00,1196,20231128,-48.41,591,20241129,4.40,1149,-46.30,20240110,591,4.40,20241129,1190,-48.15,20231130,591,4.40,20241129,1.41,N,331520,100,50 억,,1765693,N,N,0,N,00,N +20241129,141314,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,617,-5,5,-0.80,87646828,144110,309.21,622,626,591,808,436,622,608.19,3.47,0,-3917,644,632,624,612,604,629,609,51,186,100,430,1,1,50864390,314,34.28,1.07,12,0.28,18.00,575.00,1196,20231128,-48.41,591,20241129,4.40,1149,-46.30,20240110,591,4.40,20241129,1190,-48.15,20231130,591,4.40,20241129,1.41,N,331520,100,50 억,,1765693,N,N,0,N,00,N +20241129,131308,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,620,-2,5,-0.32,82671606,136046,291.91,622,626,591,808,436,622,607.67,3.47,0,-6875,644,632,624,612,604,629,609,51,186,100,430,1,1,50864390,315,34.44,1.08,12,0.27,18.00,575.00,1196,20231128,-48.16,591,20241129,4.91,1149,-46.04,20240110,591,4.91,20241129,1190,-47.90,20231130,591,4.91,20241129,1.41,N,331520,100,50 억,,1765693,N,N,0,N,00,N +20241129,121311,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,609,-13,5,-2.09,62639039,103202,221.43,622,626,591,808,436,622,606.96,3.47,0,-5631,644,632,624,612,604,629,609,51,186,100,430,1,1,50864390,310,33.83,1.06,12,0.20,18.00,575.00,1196,20231128,-49.08,591,20241129,3.05,1149,-47.00,20240110,591,3.05,20241129,1190,-48.82,20231130,591,3.05,20241129,1.41,N,331520,100,50 억,,1765693,N,N,0,N,00,N +20241129,111314,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,612,-10,5,-1.61,56372196,92851,199.23,622,626,591,808,436,622,607.13,3.47,0,-5515,644,632,624,612,604,629,609,51,186,100,430,1,1,50864390,311,34.00,1.06,12,0.18,18.00,575.00,1196,20231128,-48.83,591,20241129,3.55,1149,-46.74,20240110,591,3.55,20241129,1190,-48.57,20231130,591,3.55,20241129,1.41,N,331520,100,50 억,,1765693,N,N,0,N,00,N +20241129,101305,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,612,-10,5,-1.61,50210393,82749,177.55,622,626,591,808,436,622,606.78,3.47,0,-7362,644,632,624,612,604,629,609,51,186,100,430,1,1,50864390,311,34.00,1.06,12,0.16,18.00,575.00,1196,20231128,-48.83,591,20241129,3.55,1149,-46.74,20240110,591,3.55,20241129,1190,-48.57,20231130,591,3.55,20241129,1.41,N,331520,100,50 억,,1765693,N,N,0,N,00,N +20241129,091310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,618,-4,5,-0.64,4441268,7215,15.48,622,626,611,808,436,622,615.56,3.47,0,-6939,644,632,624,612,604,629,609,51,186,100,430,1,1,50864390,314,34.33,1.07,12,0.01,18.00,575.00,1196,20231128,-48.33,605,20241121,2.15,1149,-46.21,20240110,605,2.15,20241121,1190,-48.07,20231130,605,2.15,20241121,1.41,N,331520,100,50 억,,1765693,N,N,0,N,00,N 20241128,161251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,622,-7,5,-1.11,27836821,44831,32.62,633,636,616,817,441,629,620.93,3.47,0,-404,649,638,626,615,603,633,610,51,188,100,440,1,1,50864390,316,34.56,1.08,12,0.09,18.00,575.00,1196,20231128,-47.99,605,20241121,2.81,1149,-45.87,20240110,605,2.81,20241121,1196,-47.99,20231128,605,2.81,20241121,1.42,N,331520,100,50 억,,1766097,N,N,0,N,00,N 20241128,151317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,622,-7,5,-1.11,24978565,40216,29.26,633,636,616,817,441,629,621.11,3.47,0,-89,649,638,626,615,603,633,610,51,188,100,440,1,1,50864390,316,34.56,1.08,12,0.08,18.00,575.00,1196,20231128,-47.99,605,20241121,2.81,1149,-45.87,20240110,605,2.81,20241121,1196,-47.99,20231128,605,2.81,20241121,1.42,N,331520,100,50 억,,1766097,N,N,0,N,00,N 20241128,141314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,622,-7,5,-1.11,10388276,16686,12.14,633,636,616,817,441,629,622.57,3.47,0,512,649,638,626,615,603,633,610,51,188,100,440,1,1,50864390,316,34.56,1.08,12,0.03,18.00,575.00,1196,20231128,-47.99,605,20241121,2.81,1149,-45.87,20240110,605,2.81,20241121,1196,-47.99,20231128,605,2.81,20241121,1.42,N,331520,100,50 억,,1766097,N,N,0,N,00,N diff --git a/331660/price/prices-20241101.csv b/331660/price/prices-20241101.csv index 87d3bbf86566..65d1aeb3df5d 100644 --- a/331660/price/prices-20241101.csv +++ b/331660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161255,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241129,151312,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241129,141314,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241129,131309,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241129,121312,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241129,111314,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241129,101305,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241129,091310,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241128,161252,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241128,151317,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241128,141314,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20241101.csv b/331920/price/prices-20241101.csv index 4d32ca1cf42d..17dc74a28bbf 100644 --- a/331920/price/prices-20241101.csv +++ b/331920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,-75,5,-2.09,102605575,29076,89.08,3600,3610,3465,4670,2520,3595,3528.88,3.62,0,-12315,3778,3686,3568,3476,3358,3732,3522,41,1075,500,2150,5,1,8164148,287,-7.41,1.81,12,0.36,-475.00,1945.00,10400,20240816,-66.15,3195,20231122,10.17,10400,-66.15,20240816,3220,9.32,20241113,10400,-66.15,20240816,3220,9.32,20241113,0.58,N,331920,500,40 억,,295385,N,N,0,N,00,N +20241129,151312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-120,5,-3.34,98214220,27827,85.25,3600,3610,3465,4670,2520,3595,3529.46,3.62,0,-11837,3778,3686,3568,3476,3358,3732,3522,41,1075,500,2150,5,1,8164148,284,-7.32,1.79,12,0.34,-475.00,1945.00,10400,20240816,-66.59,3195,20231122,8.76,10400,-66.59,20240816,3220,7.92,20241113,10400,-66.59,20240816,3220,7.92,20241113,0.58,N,331920,500,40 억,,295385,N,N,0,N,00,N +20241129,141315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3550,-45,5,-1.25,80266630,22674,69.46,3600,3610,3465,4670,2520,3595,3540.03,3.62,0,-8605,3778,3686,3568,3476,3358,3732,3522,41,1075,500,2150,5,1,8164148,290,-7.47,1.83,12,0.28,-475.00,1945.00,10400,20240816,-65.87,3195,20231122,11.11,10400,-65.87,20240816,3220,10.25,20241113,10400,-65.87,20240816,3220,10.25,20241113,0.58,N,331920,500,40 억,,295385,N,N,0,N,00,N +20241129,131309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3540,-55,5,-1.53,75963730,21454,65.73,3600,3610,3465,4670,2520,3595,3540.77,3.62,0,-7735,3778,3686,3568,3476,3358,3732,3522,41,1075,500,2150,5,1,8164148,289,-7.45,1.82,12,0.26,-475.00,1945.00,10400,20240816,-65.96,3195,20231122,10.80,10400,-65.96,20240816,3220,9.94,20241113,10400,-65.96,20240816,3220,9.94,20241113,0.58,N,331920,500,40 억,,295385,N,N,0,N,00,N +20241129,121312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3530,-65,5,-1.81,59985755,16869,51.68,3600,3610,3500,4670,2520,3595,3555.98,3.62,0,-5568,3778,3686,3568,3476,3358,3732,3522,41,1075,500,2150,5,1,8164148,288,-7.43,1.81,12,0.21,-475.00,1945.00,10400,20240816,-66.06,3195,20231122,10.49,10400,-66.06,20240816,3220,9.63,20241113,10400,-66.06,20240816,3220,9.63,20241113,0.58,N,331920,500,40 억,,295385,N,N,0,N,00,N +20241129,111314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,-95,5,-2.64,56936330,16002,49.02,3600,3610,3500,4670,2520,3595,3558.08,3.62,0,-5060,3778,3686,3568,3476,3358,3732,3522,41,1075,500,2150,5,1,8164148,286,-7.37,1.80,12,0.20,-475.00,1945.00,10400,20240816,-66.35,3195,20231122,9.55,10400,-66.35,20240816,3220,8.70,20241113,10400,-66.35,20240816,3220,8.70,20241113,0.58,N,331920,500,40 억,,295385,N,N,0,N,00,N +20241129,101305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3550,-45,5,-1.25,37803445,10598,32.47,3600,3610,3520,4670,2520,3595,3567.04,3.62,0,-3914,3778,3686,3568,3476,3358,3732,3522,41,1075,500,2150,5,1,8164148,290,-7.47,1.83,12,0.13,-475.00,1945.00,10400,20240816,-65.87,3195,20231122,11.11,10400,-65.87,20240816,3220,10.25,20241113,10400,-65.87,20240816,3220,10.25,20241113,0.58,N,331920,500,40 억,,295385,N,N,0,N,00,N +20241129,091310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3580,-15,5,-0.42,9064025,2534,7.76,3600,3610,3545,4670,2520,3595,3576.96,3.62,0,-602,3778,3686,3568,3476,3358,3732,3522,41,1075,500,2150,5,1,8164148,292,-7.54,1.84,12,0.03,-475.00,1945.00,10400,20240816,-65.58,3195,20231122,12.05,10400,-65.58,20240816,3220,11.18,20241113,10400,-65.58,20240816,3220,11.18,20241113,0.58,N,331920,500,40 억,,295385,N,N,0,N,00,N 20241128,161252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3595,85,2,2.42,116136110,32636,124.68,3540,3660,3450,4560,2460,3510,3558.53,3.57,0,3822,3600,3555,3495,3450,3390,3562,3457,41,1050,500,2100,5,1,8164148,294,-7.57,1.85,12,0.40,-475.00,1945.00,10400,20240816,-65.43,3195,20231122,12.52,10400,-65.43,20240816,3220,11.65,20241113,10400,-65.43,20240816,3220,11.65,20241113,0.55,N,331920,500,40 억,,291608,N,N,0,N,00,N 20241128,151318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,80,2,2.28,112236165,31548,120.52,3540,3660,3450,4560,2460,3510,3557.63,3.57,0,3366,3600,3555,3495,3450,3390,3562,3457,41,1050,500,2100,5,1,8164148,293,-7.56,1.85,12,0.39,-475.00,1945.00,10400,20240816,-65.48,3195,20231122,12.36,10400,-65.48,20240816,3220,11.49,20241113,10400,-65.48,20240816,3220,11.49,20241113,0.55,N,331920,500,40 억,,291608,N,N,0,N,00,N 20241128,141314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3570,60,2,1.71,105276170,29603,113.09,3540,3660,3450,4560,2460,3510,3556.27,3.57,0,2675,3600,3555,3495,3450,3390,3562,3457,41,1050,500,2100,5,1,8164148,291,-7.52,1.84,12,0.36,-475.00,1945.00,10400,20240816,-65.67,3195,20231122,11.74,10400,-65.67,20240816,3220,10.87,20241113,10400,-65.67,20240816,3220,10.87,20241113,0.55,N,331920,500,40 억,,291608,N,N,0,N,00,N diff --git a/332290/price/prices-20241101.csv b/332290/price/prices-20241101.csv index 560dad082127..d8423d5b9d87 100644 --- a/332290/price/prices-20241101.csv +++ b/332290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,-13,5,-1.30,18305275,18385,60.88,991,1010,987,1300,700,1000,995.66,0.17,0,-133,1025,1012,1006,993,987,1009,990,33,300,100,640,1,1,33384803,330,-5.48,1.36,12,0.06,-180.00,727.00,2245,20240118,-56.04,973,20241115,1.44,2245,-56.04,20240118,973,1.44,20241115,2245,-56.04,20240118,973,1.44,20241115,0.19,N,332290,100,33 억,,57295,N,N,0,N,00,N +20241129,151313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,-12,5,-1.20,17847177,17921,59.34,991,1010,988,1300,700,1000,995.88,0.17,0,59,1025,1012,1006,993,987,1009,990,33,300,100,640,1,1,33384803,330,-5.49,1.36,12,0.05,-180.00,727.00,2245,20240118,-55.99,973,20241115,1.54,2245,-55.99,20240118,973,1.54,20241115,2245,-55.99,20240118,973,1.54,20241115,0.19,N,332290,100,33 억,,57295,N,N,0,N,00,N +20241129,141315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,-1,5,-0.10,9131147,9137,30.26,991,1010,991,1300,700,1000,999.36,0.17,0,-727,1025,1012,1006,993,987,1009,990,33,300,100,640,1,1,33384803,334,-5.55,1.37,12,0.03,-180.00,727.00,2245,20240118,-55.50,973,20241115,2.67,2245,-55.50,20240118,973,2.67,20241115,2245,-55.50,20240118,973,2.67,20241115,0.19,N,332290,100,33 억,,57295,N,N,0,N,00,N +20241129,131309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,0,3,0.00,9120148,9126,30.22,991,1010,991,1300,700,1000,999.36,0.17,0,-726,1025,1012,1006,993,987,1009,990,33,300,100,640,1,1,33384803,334,-5.56,1.38,12,0.03,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,57295,N,N,0,N,00,N +20241129,121312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,0,3,0.00,8550692,8552,28.32,991,1010,991,1300,700,1000,999.85,0.17,0,-726,1025,1012,1006,993,987,1009,990,33,300,100,640,1,1,33384803,334,-5.56,1.38,12,0.03,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,57295,N,N,0,N,00,N +20241129,111315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,0,3,0.00,8550692,8552,28.32,991,1010,991,1300,700,1000,999.85,0.17,0,-726,1025,1012,1006,993,987,1009,990,33,300,100,640,1,1,33384803,334,-5.56,1.38,12,0.03,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,57295,N,N,0,N,00,N +20241129,101306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,-6,5,-0.60,7550765,7545,24.99,991,1010,991,1300,700,1000,1000.76,0.17,0,-732,1025,1012,1006,993,987,1009,990,33,300,100,640,1,1,33384803,332,-5.52,1.37,12,0.02,-180.00,727.00,2245,20240118,-55.72,973,20241115,2.16,2245,-55.72,20240118,973,2.16,20241115,2245,-55.72,20240118,973,2.16,20241115,0.19,N,332290,100,33 억,,57295,N,N,0,N,00,N +20241129,091311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,-7,5,-0.70,154939,156,0.52,991,1010,991,1300,700,1000,993.20,0.17,0,-48,1025,1012,1006,993,987,1009,990,33,300,100,640,1,1,33384803,332,-5.52,1.37,12,0.00,-180.00,727.00,2245,20240118,-55.77,973,20241115,2.06,2245,-55.77,20240118,973,2.06,20241115,2245,-55.77,20240118,973,2.06,20241115,0.19,N,332290,100,33 억,,57295,N,N,0,N,00,N 20241128,161252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,0,3,0.00,30255476,30198,75.09,1000,1019,1000,1300,700,1000,1001.90,0.16,0,2342,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,334,-5.56,1.38,12,0.09,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N 20241128,151318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,4,2,0.40,27916208,27860,69.28,1000,1019,1000,1300,700,1000,1002.02,0.16,0,4164,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,335,-5.58,1.38,12,0.08,-180.00,727.00,2245,20240118,-55.28,973,20241115,3.19,2245,-55.28,20240118,973,3.19,20241115,2245,-55.28,20240118,973,3.19,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N 20241128,141315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,1,2,0.10,23981734,23929,59.50,1000,1019,1000,1300,700,1000,1002.20,0.16,0,3126,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,334,-5.56,1.38,12,0.07,-180.00,727.00,2245,20240118,-55.41,973,20241115,2.88,2245,-55.41,20240118,973,2.88,20241115,2245,-55.41,20240118,973,2.88,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N diff --git a/332370/price/prices-20241101.csv b/332370/price/prices-20241101.csv index 52500f86b41e..c8b4afc96c41 100644 --- a/332370/price/prices-20241101.csv +++ b/332370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,-40,5,-1.09,39128465,10714,263.11,3680,3750,3590,4780,2580,3680,3652.09,0.64,0,-357,3713,3696,3663,3646,3613,3705,3655,66,1100,500,2570,5,1,13273726,483,8.07,0.88,12,0.08,451.00,4119.00,3875,20241023,-6.06,3010,20240708,20.93,3875,-6.06,20241023,3010,20.93,20240708,3875,-6.06,20241023,3010,20.93,20240708,0.05,N,332370,500,66 억,,84489,N,N,0,N,00,N +20241129,151313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-35,5,-0.95,38586105,10565,259.45,3680,3750,3590,4780,2580,3680,3652.26,0.64,0,-240,3713,3696,3663,3646,3613,3705,3655,66,1100,500,2570,5,1,13273726,484,8.08,0.88,12,0.08,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.05,N,332370,500,66 억,,84489,N,N,0,N,00,N +20241129,141315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-45,5,-1.22,37733840,10331,253.71,3680,3750,3590,4780,2580,3680,3652.49,0.64,0,-118,3713,3696,3663,3646,3613,3705,3655,66,1100,500,2570,5,1,13273726,482,8.06,0.88,12,0.08,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.05,N,332370,500,66 억,,84489,N,N,0,N,00,N +20241129,131310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,-40,5,-1.09,37508300,10269,252.19,3680,3750,3590,4780,2580,3680,3652.58,0.64,0,-88,3713,3696,3663,3646,3613,3705,3655,66,1100,500,2570,5,1,13273726,483,8.07,0.88,12,0.08,451.00,4119.00,3875,20241023,-6.06,3010,20240708,20.93,3875,-6.06,20241023,3010,20.93,20240708,3875,-6.06,20241023,3010,20.93,20240708,0.05,N,332370,500,66 억,,84489,N,N,0,N,00,N +20241129,121313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-45,5,-1.22,36046830,9867,242.31,3680,3750,3590,4780,2580,3680,3653.27,0.64,0,-56,3713,3696,3663,3646,3613,3705,3655,66,1100,500,2570,5,1,13273726,482,8.06,0.88,12,0.07,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.05,N,332370,500,66 억,,84489,N,N,0,N,00,N +20241129,111315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3625,-55,5,-1.49,33663545,9211,226.20,3680,3750,3590,4780,2580,3680,3654.71,0.64,0,-43,3713,3696,3663,3646,3613,3705,3655,66,1100,500,2570,5,1,13273726,481,8.04,0.88,12,0.07,451.00,4119.00,3875,20241023,-6.45,3010,20240708,20.43,3875,-6.45,20241023,3010,20.43,20240708,3875,-6.45,20241023,3010,20.43,20240708,0.05,N,332370,500,66 억,,84489,N,N,0,N,00,N +20241129,101306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-35,5,-0.95,26694895,7296,179.17,3680,3750,3590,4780,2580,3680,3658.84,0.64,0,-72,3713,3696,3663,3646,3613,3705,3655,66,1100,500,2570,5,1,13273726,484,8.08,0.88,12,0.05,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.05,N,332370,500,66 억,,84489,N,N,0,N,00,N +20241129,091311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,0,3,0.00,2012960,547,13.43,3680,3680,3680,4780,2580,3680,3680.00,0.64,0,-1,3713,3696,3663,3646,3613,3705,3655,66,1100,500,2570,5,1,13273726,488,8.16,0.89,12,0.00,451.00,4119.00,3875,20241023,-5.03,3010,20240708,22.26,3875,-5.03,20241023,3010,22.26,20240708,3875,-5.03,20241023,3010,22.26,20240708,0.05,N,332370,500,66 억,,84489,N,N,0,N,00,N 20241128,161253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,20,2,0.55,14898135,4072,92.36,3660,3680,3630,4755,2565,3660,3658.68,0.64,0,166,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,488,8.16,0.89,12,0.03,451.00,4119.00,3875,20241023,-5.03,3010,20240708,22.26,3875,-5.03,20241023,3010,22.26,20240708,3875,-5.03,20241023,3010,22.26,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N 20241128,151318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3675,15,2,0.41,14876075,4066,92.22,3660,3680,3630,4755,2565,3660,3658.65,0.64,0,170,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,488,8.15,0.89,12,0.03,451.00,4119.00,3875,20241023,-5.16,3010,20240708,22.09,3875,-5.16,20241023,3010,22.09,20240708,3875,-5.16,20241023,3010,22.09,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N 20241128,141315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,20,2,0.55,13593205,3717,84.30,3660,3680,3630,4755,2565,3660,3657.04,0.64,0,178,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,488,8.16,0.89,12,0.03,451.00,4119.00,3875,20241023,-5.03,3010,20240708,22.26,3875,-5.03,20241023,3010,22.26,20240708,3875,-5.03,20241023,3010,22.26,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N diff --git a/332570/price/prices-20241101.csv b/332570/price/prices-20241101.csv index 1278584f0dc7..340cb77a591e 100644 --- a/332570/price/prices-20241101.csv +++ b/332570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2230,25,2,1.13,171726875,79442,162.91,2205,2230,2135,2865,1545,2205,2161.46,0.39,0,-22208,2251,2227,2196,2172,2141,2240,2185,216,660,500,1540,5,1,42233850,942,4.44,0.91,12,0.19,502.00,2462.00,4320,20240215,-48.38,2110,20241114,5.69,4320,-48.38,20240215,2110,5.69,20241114,4320,-48.38,20240215,2110,5.69,20241114,1.76,N,332570,500,216 억,,163471,N,N,0,N,00,N +20241129,151313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,-45,5,-2.04,150204175,69773,143.08,2205,2210,2135,2865,1545,2205,2152.76,0.39,0,-22060,2251,2227,2196,2172,2141,2240,2185,216,660,500,1540,5,1,42233850,912,4.30,0.88,12,0.17,502.00,2462.00,4320,20240215,-50.00,2110,20241114,2.37,4320,-50.00,20240215,2110,2.37,20241114,4320,-50.00,20240215,2110,2.37,20241114,1.76,N,332570,500,216 억,,163471,N,N,0,N,00,N +20241129,141315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,-20,5,-0.91,146615540,68112,139.67,2205,2210,2135,2865,1545,2205,2152.57,0.39,0,-22102,2251,2227,2196,2172,2141,2240,2185,216,660,500,1540,5,1,42233850,923,4.35,0.89,12,0.16,502.00,2462.00,4320,20240215,-49.42,2110,20241114,3.55,4320,-49.42,20240215,2110,3.55,20241114,4320,-49.42,20240215,2110,3.55,20241114,1.76,N,332570,500,216 억,,163471,N,N,0,N,00,N +20241129,131310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,-35,5,-1.59,131090215,60927,124.94,2205,2210,2135,2865,1545,2205,2151.59,0.39,0,-22810,2251,2227,2196,2172,2141,2240,2185,216,660,500,1540,5,1,42233850,916,4.32,0.88,12,0.14,502.00,2462.00,4320,20240215,-49.77,2110,20241114,2.84,4320,-49.77,20240215,2110,2.84,20241114,4320,-49.77,20240215,2110,2.84,20241114,1.76,N,332570,500,216 억,,163471,N,N,0,N,00,N +20241129,121313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,-35,5,-1.59,130644620,60721,124.52,2205,2210,2135,2865,1545,2205,2151.56,0.39,0,-22883,2251,2227,2196,2172,2141,2240,2185,216,660,500,1540,5,1,42233850,916,4.32,0.88,12,0.14,502.00,2462.00,4320,20240215,-49.77,2110,20241114,2.84,4320,-49.77,20240215,2110,2.84,20241114,4320,-49.77,20240215,2110,2.84,20241114,1.76,N,332570,500,216 억,,163471,N,N,0,N,00,N +20241129,111315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,-40,5,-1.81,120143530,55848,114.52,2205,2210,2135,2865,1545,2205,2151.26,0.39,0,-22856,2251,2227,2196,2172,2141,2240,2185,216,660,500,1540,5,1,42233850,914,4.31,0.88,12,0.13,502.00,2462.00,4320,20240215,-49.88,2110,20241114,2.61,4320,-49.88,20240215,2110,2.61,20241114,4320,-49.88,20240215,2110,2.61,20241114,1.76,N,332570,500,216 억,,163471,N,N,0,N,00,N +20241129,101306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,-35,5,-1.59,59062405,27366,56.12,2205,2210,2135,2865,1545,2205,2158.24,0.39,0,-23306,2251,2227,2196,2172,2141,2240,2185,216,660,500,1540,5,1,42233850,916,4.32,0.88,12,0.06,502.00,2462.00,4320,20240215,-49.77,2110,20241114,2.84,4320,-49.77,20240215,2110,2.84,20241114,4320,-49.77,20240215,2110,2.84,20241114,1.76,N,332570,500,216 억,,163471,N,N,0,N,00,N +20241129,091311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,-15,5,-0.68,3717760,1690,3.47,2205,2210,2185,2865,1545,2205,2199.86,0.39,0,-388,2251,2227,2196,2172,2141,2240,2185,216,660,500,1540,5,1,42233850,925,4.36,0.89,12,0.00,502.00,2462.00,4320,20240215,-49.31,2110,20241114,3.79,4320,-49.31,20240215,2110,3.79,20241114,4320,-49.31,20240215,2110,3.79,20241114,1.76,N,332570,500,216 억,,163471,N,N,0,N,00,N 20241128,161253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,20,2,0.92,106486790,48764,85.06,2185,2220,2165,2840,1530,2185,2183.72,0.36,0,9791,2248,2216,2188,2156,2128,2202,2142,216,655,500,1520,5,1,42233850,931,4.39,0.90,12,0.12,502.00,2462.00,4320,20240215,-48.96,2110,20241114,4.50,4320,-48.96,20240215,2110,4.50,20241114,4320,-48.96,20240215,2110,4.50,20241114,1.76,N,332570,500,216 억,,153680,N,N,17,N,00,N 20241128,151319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,0,3,0.00,102567870,46984,81.95,2185,2220,2165,2840,1530,2185,2183.04,0.36,0,9889,2248,2216,2188,2156,2128,2202,2142,216,655,500,1520,5,1,42233850,923,4.35,0.89,12,0.11,502.00,2462.00,4320,20240215,-49.42,2110,20241114,3.55,4320,-49.42,20240215,2110,3.55,20241114,4320,-49.42,20240215,2110,3.55,20241114,1.76,N,332570,500,216 억,,153680,N,N,17,N,00,N 20241128,141315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,5,2,0.23,92000620,42126,73.48,2185,2220,2165,2840,1530,2185,2183.94,0.36,0,9434,2248,2216,2188,2156,2128,2202,2142,216,655,500,1520,5,1,42233850,925,4.36,0.89,12,0.10,502.00,2462.00,4320,20240215,-49.31,2110,20241114,3.79,4320,-49.31,20240215,2110,3.79,20241114,4320,-49.31,20240215,2110,3.79,20241114,1.76,N,332570,500,216 억,,153680,N,N,17,N,00,N diff --git a/333050/price/prices-20241101.csv b/333050/price/prices-20241101.csv index 0b9f67a02ef7..dd1a7b5fc0c8 100644 --- a/333050/price/prices-20241101.csv +++ b/333050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1294,-33,5,-2.49,12307159,9455,45.03,1314,1322,1290,1725,929,1327,1301.66,0.01,0,-149,1351,1339,1323,1311,1295,1345,1317,24,398,100,950,1,1,24444326,316,28.13,1.46,12,0.04,46.00,886.00,1690,20240124,-23.43,1152,20241112,12.33,1690,-23.43,20240124,1152,12.33,20241112,1690,-23.43,20240124,1152,12.33,20241112,0.45,N,333050,100,24 억,,3137,N,N,0,N,00,N +20241129,151314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1291,-36,5,-2.71,12077131,9277,44.18,1314,1322,1290,1725,929,1327,1301.84,0.01,0,-149,1351,1339,1323,1311,1295,1345,1317,24,398,100,950,1,1,24444326,316,28.07,1.46,12,0.04,46.00,886.00,1690,20240124,-23.61,1152,20241112,12.07,1690,-23.61,20240124,1152,12.07,20241112,1690,-23.61,20240124,1152,12.07,20241112,0.45,N,333050,100,24 억,,3137,N,N,0,N,00,N +20241129,141316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1299,-28,5,-2.11,8068699,6179,29.43,1314,1322,1295,1725,929,1327,1305.83,0.01,0,-69,1351,1339,1323,1311,1295,1345,1317,24,398,100,950,1,1,24444326,318,28.24,1.47,12,0.03,46.00,886.00,1690,20240124,-23.14,1152,20241112,12.76,1690,-23.14,20240124,1152,12.76,20241112,1690,-23.14,20240124,1152,12.76,20241112,0.45,N,333050,100,24 억,,3137,N,N,0,N,00,N +20241129,131310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1299,-28,5,-2.11,6642765,5079,24.19,1314,1322,1295,1725,929,1327,1307.89,0.01,0,-69,1351,1339,1323,1311,1295,1345,1317,24,398,100,950,1,1,24444326,318,28.24,1.47,12,0.02,46.00,886.00,1690,20240124,-23.14,1152,20241112,12.76,1690,-23.14,20240124,1152,12.76,20241112,1690,-23.14,20240124,1152,12.76,20241112,0.45,N,333050,100,24 억,,3137,N,N,0,N,00,N +20241129,121313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1299,-28,5,-2.11,5259330,4014,19.12,1314,1322,1295,1725,929,1327,1310.25,0.01,0,-69,1351,1339,1323,1311,1295,1345,1317,24,398,100,950,1,1,24444326,318,28.24,1.47,12,0.02,46.00,886.00,1690,20240124,-23.14,1152,20241112,12.76,1690,-23.14,20240124,1152,12.76,20241112,1690,-23.14,20240124,1152,12.76,20241112,0.45,N,333050,100,24 억,,3137,N,N,0,N,00,N +20241129,111316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1297,-30,5,-2.26,5247647,4005,19.08,1314,1322,1295,1725,929,1327,1310.27,0.01,0,-69,1351,1339,1323,1311,1295,1345,1317,24,398,100,950,1,1,24444326,317,28.20,1.46,12,0.02,46.00,886.00,1690,20240124,-23.25,1152,20241112,12.59,1690,-23.25,20240124,1152,12.59,20241112,1690,-23.25,20240124,1152,12.59,20241112,0.45,N,333050,100,24 억,,3137,N,N,0,N,00,N +20241129,101307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1296,-31,5,-2.34,3762535,2863,13.64,1314,1322,1295,1725,929,1327,1314.19,0.01,0,-11,1351,1339,1323,1311,1295,1345,1317,24,398,100,950,1,1,24444326,317,28.17,1.46,12,0.01,46.00,886.00,1690,20240124,-23.31,1152,20241112,12.50,1690,-23.31,20240124,1152,12.50,20241112,1690,-23.31,20240124,1152,12.50,20241112,0.45,N,333050,100,24 억,,3137,N,N,0,N,00,N +20241129,091312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,-13,5,-0.98,11826,9,0.04,1314,1314,1314,1725,929,1327,1314.00,0.01,0,-1,1351,1339,1323,1311,1295,1345,1317,24,398,100,950,1,1,24444326,321,28.57,1.48,12,0.00,46.00,886.00,1690,20240124,-22.25,1152,20241112,14.06,1690,-22.25,20240124,1152,14.06,20241112,1690,-22.25,20240124,1152,14.06,20241112,0.45,N,333050,100,24 억,,3137,N,N,0,N,00,N 20241128,161253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1327,3,2,0.23,27648399,20967,87.07,1317,1335,1307,1721,927,1324,1318.66,0.01,0,-50,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,324,28.85,1.50,12,0.09,46.00,886.00,1690,20240124,-21.48,1152,20241112,15.19,1690,-21.48,20240124,1152,15.19,20241112,1690,-21.48,20240124,1152,15.19,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N 20241128,151319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1326,2,2,0.15,27044877,20512,85.18,1317,1335,1307,1721,927,1324,1318.49,0.01,0,-42,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,324,28.83,1.50,12,0.08,46.00,886.00,1690,20240124,-21.54,1152,20241112,15.10,1690,-21.54,20240124,1152,15.10,20241112,1690,-21.54,20240124,1152,15.10,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N 20241128,141316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-4,5,-0.30,23501797,17825,74.02,1317,1335,1307,1721,927,1324,1318.47,0.01,0,333,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,323,28.70,1.49,12,0.07,46.00,886.00,1690,20240124,-21.89,1152,20241112,14.58,1690,-21.89,20240124,1152,14.58,20241112,1690,-21.89,20240124,1152,14.58,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N diff --git a/333430/price/prices-20241101.csv b/333430/price/prices-20241101.csv index 79d249d3c9db..4466c6db81ce 100644 --- a/333430/price/prices-20241101.csv +++ b/333430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,85,2,2.00,12150126420,2866684,104.77,4200,4370,4025,5510,2975,4245,4237.85,0.01,0,56608,4618,4431,4333,4146,4048,4382,4097,31,1265,100,3050,5,1,30726747,1330,34.64,3.50,12,9.33,125.00,1237.00,5180,20241126,-16.41,2625,20231227,64.95,5180,-16.41,20241126,2670,62.17,20240226,5180,-16.41,20241126,2625,64.95,20231227,2.39,N,333430,100,30 억,,3354,N,N,0,N,00,N +20241129,151314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,65,2,1.53,11587733040,2736553,100.01,4200,4370,4025,5510,2975,4245,4234.42,0.01,0,52496,4618,4431,4333,4146,4048,4382,4097,31,1265,100,3050,5,1,30726747,1324,34.48,3.48,12,8.91,125.00,1237.00,5180,20241126,-16.80,2625,20231227,64.19,5180,-16.80,20241126,2670,61.42,20240226,5180,-16.80,20241126,2625,64.19,20231227,2.39,N,333430,100,30 억,,3354,N,N,0,N,00,N +20241129,141316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,5,2,0.12,10191562195,2410816,88.11,4200,4370,4025,5510,2975,4245,4227.42,0.01,0,50107,4618,4431,4333,4146,4048,4382,4097,31,1265,100,3050,5,1,30726747,1306,34.00,3.44,12,7.85,125.00,1237.00,5180,20241126,-17.95,2625,20231227,61.90,5180,-17.95,20241126,2670,59.18,20240226,5180,-17.95,20241126,2625,61.90,20231227,2.39,N,333430,100,30 억,,3354,N,N,0,N,00,N +20241129,131311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4150,-95,5,-2.24,7669201235,1819910,66.51,4200,4370,4025,5510,2975,4245,4214.02,0.01,0,19643,4618,4431,4333,4146,4048,4382,4097,31,1265,100,3050,5,1,30726747,1275,33.20,3.35,12,5.92,125.00,1237.00,5180,20241126,-19.88,2625,20231227,58.10,5180,-19.88,20241126,2670,55.43,20240226,5180,-19.88,20241126,2625,58.10,20231227,2.39,N,333430,100,30 억,,3354,N,N,0,N,00,N +20241129,121314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4185,-60,5,-1.41,6730999135,1593381,58.23,4200,4370,4025,5510,2975,4245,4224.32,0.01,0,13103,4618,4431,4333,4146,4048,4382,4097,31,1265,100,3050,5,1,30726747,1286,33.48,3.38,12,5.19,125.00,1237.00,5180,20241126,-19.21,2625,20231227,59.43,5180,-19.21,20241126,2670,56.74,20240226,5180,-19.21,20241126,2625,59.43,20231227,2.39,N,333430,100,30 억,,3354,N,N,0,N,00,N +20241129,111316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4105,-140,5,-3.30,2882342290,694730,25.39,4200,4295,4025,5510,2975,4245,4148.56,0.01,0,18219,4618,4431,4333,4146,4048,4382,4097,31,1265,100,3050,5,1,30726747,1261,32.84,3.32,12,2.26,125.00,1237.00,5180,20241126,-20.75,2625,20231227,56.38,5180,-20.75,20241126,2670,53.75,20240226,5180,-20.75,20241126,2625,56.38,20231227,2.39,N,333430,100,30 억,,3354,N,N,0,N,00,N +20241129,101307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4065,-180,5,-4.24,2321866175,558123,20.40,4200,4295,4025,5510,2975,4245,4159.80,0.01,0,21582,4618,4431,4333,4146,4048,4382,4097,31,1265,100,3050,5,1,30726747,1249,32.52,3.29,12,1.82,125.00,1237.00,5180,20241126,-21.53,2625,20231227,54.86,5180,-21.53,20241126,2670,52.25,20240226,5180,-21.53,20241126,2625,54.86,20231227,2.39,N,333430,100,30 억,,3354,N,N,0,N,00,N +20241129,091312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,5,2,0.12,641384250,152030,5.56,4200,4295,4155,5510,2975,4245,4218.42,0.01,0,22591,4618,4431,4333,4146,4048,4382,4097,31,1265,100,3050,5,1,30726747,1306,34.00,3.44,12,0.49,125.00,1237.00,5180,20241126,-17.95,2625,20231227,61.90,5180,-17.95,20241126,2670,59.18,20240226,5180,-17.95,20241126,2625,61.90,20231227,2.39,N,333430,100,30 억,,3354,N,N,0,N,00,N 20241128,161253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4245,-145,5,-3.30,11540149760,2616437,44.83,4370,4520,4235,5700,3075,4390,4411.37,0.10,0,-29521,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1304,33.96,3.43,12,8.52,125.00,1237.00,5180,20241126,-18.05,2625,20231227,61.71,5180,-18.05,20241126,2670,58.99,20240226,5180,-18.05,20241126,2625,61.71,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N 20241128,151319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4260,-130,5,-2.96,11020624580,2494319,42.73,4370,4520,4245,5700,3075,4390,4418.29,0.10,0,-28520,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1309,34.08,3.44,12,8.12,125.00,1237.00,5180,20241126,-17.76,2625,20231227,62.29,5180,-17.76,20241126,2670,59.55,20240226,5180,-17.76,20241126,2625,62.29,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N 20241128,141316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-10,5,-0.23,9778729040,2206509,37.80,4370,4520,4310,5700,3075,4390,4431.77,0.10,0,-26222,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1346,35.04,3.54,12,7.18,125.00,1237.00,5180,20241126,-15.44,2625,20231227,66.86,5180,-15.44,20241126,2670,64.04,20240226,5180,-15.44,20241126,2625,66.86,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N diff --git a/333620/price/prices-20241101.csv b/333620/price/prices-20241101.csv index 1628363642d4..527e1f5f3078 100644 --- a/333620/price/prices-20241101.csv +++ b/333620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8390,-410,5,-4.66,208624870,24550,157.97,8700,8830,8390,11440,6160,8800,8499.16,1.73,0,-11834,9066,8932,8716,8582,8366,9000,8650,11,2640,100,6160,10,1,10556344,886,39.39,1.46,12,0.23,213.00,5755.00,13760,20240614,-39.03,7620,20240418,10.10,13760,-39.03,20240614,7620,10.10,20240418,13760,-39.03,20240614,7620,10.10,20240418,1.88,N,333620,100,10 억,,182838,N,N,0,N,00,N +20241129,151314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,-370,5,-4.20,186998040,21975,141.40,8700,8830,8420,11440,6160,8800,8509.58,1.73,0,-11584,9066,8932,8716,8582,8366,9000,8650,11,2640,100,6160,10,1,10556344,890,39.58,1.46,12,0.21,213.00,5755.00,13760,20240614,-38.74,7620,20240418,10.63,13760,-38.74,20240614,7620,10.63,20240418,13760,-38.74,20240614,7620,10.63,20240418,1.88,N,333620,100,10 억,,182838,N,N,0,N,00,N +20241129,141316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,-250,5,-2.84,155007390,18199,117.10,8700,8830,8420,11440,6160,8800,8517.36,1.73,0,-10410,9066,8932,8716,8582,8366,9000,8650,11,2640,100,6160,10,1,10556344,903,40.14,1.49,12,0.17,213.00,5755.00,13760,20240614,-37.86,7620,20240418,12.20,13760,-37.86,20240614,7620,12.20,20240418,13760,-37.86,20240614,7620,12.20,20240418,1.88,N,333620,100,10 억,,182838,N,N,0,N,00,N +20241129,131311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8420,-380,5,-4.32,138557830,16269,104.68,8700,8830,8420,11440,6160,8800,8516.68,1.73,0,-8914,9066,8932,8716,8582,8366,9000,8650,11,2640,100,6160,10,1,10556344,889,39.53,1.46,12,0.15,213.00,5755.00,13760,20240614,-38.81,7620,20240418,10.50,13760,-38.81,20240614,7620,10.50,20240418,13760,-38.81,20240614,7620,10.50,20240418,1.88,N,333620,100,10 억,,182838,N,N,0,N,00,N +20241129,121314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,-350,5,-3.98,112489110,13195,84.90,8700,8830,8420,11440,6160,8800,8525.13,1.73,0,-7739,9066,8932,8716,8582,8366,9000,8650,11,2640,100,6160,10,1,10556344,892,39.67,1.47,12,0.12,213.00,5755.00,13760,20240614,-38.59,7620,20240418,10.89,13760,-38.59,20240614,7620,10.89,20240418,13760,-38.59,20240614,7620,10.89,20240418,1.88,N,333620,100,10 억,,182838,N,N,0,N,00,N +20241129,111316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,-370,5,-4.20,105692380,12389,79.72,8700,8830,8420,11440,6160,8800,8531.15,1.73,0,-7125,9066,8932,8716,8582,8366,9000,8650,11,2640,100,6160,10,1,10556344,890,39.58,1.46,12,0.12,213.00,5755.00,13760,20240614,-38.74,7620,20240418,10.63,13760,-38.74,20240614,7620,10.63,20240418,13760,-38.74,20240614,7620,10.63,20240418,1.88,N,333620,100,10 억,,182838,N,N,0,N,00,N +20241129,101307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,-320,5,-3.64,79860390,9329,60.03,8700,8830,8440,11440,6160,8800,8560.44,1.73,0,-4539,9066,8932,8716,8582,8366,9000,8650,11,2640,100,6160,10,1,10556344,895,39.81,1.47,12,0.09,213.00,5755.00,13760,20240614,-38.37,7620,20240418,11.29,13760,-38.37,20240614,7620,11.29,20240418,13760,-38.37,20240614,7620,11.29,20240418,1.88,N,333620,100,10 억,,182838,N,N,0,N,00,N +20241129,091312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8580,-220,5,-2.50,37708790,4368,28.11,8700,8830,8520,11440,6160,8800,8632.96,1.73,0,-1647,9066,8932,8716,8582,8366,9000,8650,11,2640,100,6160,10,1,10556344,906,40.28,1.49,12,0.04,213.00,5755.00,13760,20240614,-37.65,7620,20240418,12.60,13760,-37.65,20240614,7620,12.60,20240418,13760,-37.65,20240614,7620,12.60,20240418,1.88,N,333620,100,10 억,,182838,N,N,0,N,00,N 20241128,161254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,130,2,1.50,135702300,15541,70.24,8670,8850,8500,11270,6070,8670,8731.89,1.72,0,1539,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,929,41.31,1.53,12,0.15,213.00,5755.00,13760,20240614,-36.05,7620,20240418,15.49,13760,-36.05,20240614,7620,15.49,20240418,13760,-36.05,20240614,7620,15.49,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N 20241128,151320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,30,2,0.35,124990690,14311,64.69,8670,8850,8500,11270,6070,8670,8733.89,1.72,0,1565,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,918,40.85,1.51,12,0.14,213.00,5755.00,13760,20240614,-36.77,7620,20240418,14.17,13760,-36.77,20240614,7620,14.17,20240418,13760,-36.77,20240614,7620,14.17,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N 20241128,141317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,120,2,1.38,81157470,9297,42.02,8670,8850,8500,11270,6070,8670,8729.43,1.72,0,1023,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,928,41.27,1.53,12,0.09,213.00,5755.00,13760,20240614,-36.12,7620,20240418,15.35,13760,-36.12,20240614,7620,15.35,20240418,13760,-36.12,20240614,7620,15.35,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N diff --git a/334890/price/prices-20241101.csv b/334890/price/prices-20241101.csv index f92223208474..890ec8c80f33 100644 --- a/334890/price/prices-20241101.csv +++ b/334890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161258,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5310,-70,5,-1.30,830279100,155624,53.38,5380,5380,5300,6990,3770,5380,5337.48,2.55,0,-12141,5440,5410,5370,5340,5300,5425,5355,514,1610,1000,4080,10,1,51443469,2732,0.00,0.00,08,0.30,0.00,0.00,5580,20240920,-4.84,4345,20240328,22.21,5580,-4.84,20240920,4345,22.21,20240328,5580,-4.84,20240920,4345,22.21,20240328,0.02,N,334890,1000,514 억,,1312834,N,N,0,N,00,N +20241129,151315,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5320,-60,5,-1.12,695197580,130179,44.66,5380,5380,5300,6990,3770,5380,5340.32,2.55,0,-10920,5440,5410,5370,5340,5300,5425,5355,514,1610,1000,4080,10,1,51443469,2737,0.00,0.00,08,0.25,0.00,0.00,5580,20240920,-4.66,4345,20240328,22.44,5580,-4.66,20240920,4345,22.44,20240328,5580,-4.66,20240920,4345,22.44,20240328,0.02,N,334890,1000,514 억,,1312834,N,N,0,N,00,N +20241129,141317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5330,-50,5,-0.93,448092220,83781,28.74,5380,5380,5320,6990,3770,5380,5348.38,2.55,0,-861,5440,5410,5370,5340,5300,5425,5355,514,1610,1000,4080,10,1,51443469,2742,0.00,0.00,08,0.16,0.00,0.00,5580,20240920,-4.48,4345,20240328,22.67,5580,-4.48,20240920,4345,22.67,20240328,5580,-4.48,20240920,4345,22.67,20240328,0.02,N,334890,1000,514 억,,1312834,N,N,0,N,00,N +20241129,131311,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5350,-30,5,-0.56,428630920,80143,27.49,5380,5380,5320,6990,3770,5380,5348.33,2.55,0,-442,5440,5410,5370,5340,5300,5425,5355,514,1610,1000,4080,10,1,51443469,2752,0.00,0.00,08,0.16,0.00,0.00,5580,20240920,-4.12,4345,20240328,23.13,5580,-4.12,20240920,4345,23.13,20240328,5580,-4.12,20240920,4345,23.13,20240328,0.02,N,334890,1000,514 억,,1312834,N,N,0,N,00,N +20241129,121314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5350,-30,5,-0.56,303948010,56756,19.47,5380,5380,5340,6990,3770,5380,5355.35,2.55,0,-4224,5440,5410,5370,5340,5300,5425,5355,514,1610,1000,4080,10,1,51443469,2752,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-4.12,4345,20240328,23.13,5580,-4.12,20240920,4345,23.13,20240328,5580,-4.12,20240920,4345,23.13,20240328,0.02,N,334890,1000,514 억,,1312834,N,N,0,N,00,N +20241129,111317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5370,-10,5,-0.19,218225600,40715,13.97,5380,5380,5340,6990,3770,5380,5359.83,2.55,0,-4502,5440,5410,5370,5340,5300,5425,5355,514,1610,1000,4080,10,1,51443469,2763,0.00,0.00,08,0.08,0.00,0.00,5580,20240920,-3.76,4345,20240328,23.59,5580,-3.76,20240920,4345,23.59,20240328,5580,-3.76,20240920,4345,23.59,20240328,0.02,N,334890,1000,514 억,,1312834,N,N,0,N,00,N +20241129,101308,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5370,-10,5,-0.19,165425050,30871,10.59,5380,5380,5340,6990,3770,5380,5358.59,2.55,0,-4814,5440,5410,5370,5340,5300,5425,5355,514,1610,1000,4080,10,1,51443469,2763,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-3.76,4345,20240328,23.59,5580,-3.76,20240920,4345,23.59,20240328,5580,-3.76,20240920,4345,23.59,20240328,0.02,N,334890,1000,514 억,,1312834,N,N,0,N,00,N +20241129,091313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,0,3,0.00,30635980,5713,1.96,5380,5380,5350,6990,3770,5380,5362.50,2.55,0,-2942,5440,5410,5370,5340,5300,5425,5355,514,1610,1000,4080,10,1,51443469,2768,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-3.58,4345,20240328,23.82,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.02,N,334890,1000,514 억,,1312834,N,N,0,N,00,N 20241128,161254,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,0,3,0.00,1566069050,291514,142.87,5360,5400,5330,6990,3770,5380,5372.19,2.63,0,-40205,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2768,0.00,0.00,08,0.57,0.00,0.00,5580,20240920,-3.58,4345,20240328,23.82,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N 20241128,151320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5360,-20,5,-0.37,1544414760,287485,140.89,5360,5400,5330,6990,3770,5380,5372.16,2.63,0,-42472,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2757,0.00,0.00,08,0.56,0.00,0.00,5580,20240920,-3.94,4345,20240328,23.36,5580,-3.94,20240920,4345,23.36,20240328,5580,-3.94,20240920,4345,23.36,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N 20241128,141317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,0,3,0.00,1343926830,250144,122.59,5360,5400,5330,6990,3770,5380,5372.61,2.63,0,-41413,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2768,0.00,0.00,08,0.49,0.00,0.00,5580,20240920,-3.58,4345,20240328,23.82,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N diff --git a/334970/price/prices-20241101.csv b/334970/price/prices-20241101.csv index 377c13b5874a..6eee9b6890cb 100644 --- a/334970/price/prices-20241101.csv +++ b/334970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161258,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5330,-360,5,-6.33,952879270,174775,143.48,5600,5750,5310,7390,3990,5690,5452.03,20.62,0,20608,5910,5800,5600,5490,5290,5855,5545,387,1700,500,3980,10,1,77417637,4126,-11.10,4.57,06,0.23,-480.00,1166.00,7830,20241028,-31.93,3850,20240126,38.44,7830,-31.93,20241028,3850,38.44,20240126,7830,-31.93,20241028,3850,38.44,20240126,0.12,N,334970,500,387 억,,15966206,N,N,0,N,00,N +20241129,151315,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5360,-330,5,-5.80,936861220,171772,141.01,5600,5750,5310,7390,3990,5690,5454.10,20.62,0,20671,5910,5800,5600,5490,5290,5855,5545,387,1700,500,3980,10,1,77417637,4150,-11.17,4.60,06,0.22,-480.00,1166.00,7830,20241028,-31.55,3850,20240126,39.22,7830,-31.55,20241028,3850,39.22,20240126,7830,-31.55,20241028,3850,39.22,20240126,0.12,N,334970,500,387 억,,15966206,N,N,0,N,00,N +20241129,141317,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5460,-230,5,-4.04,723564930,131973,108.34,5600,5750,5340,7390,3990,5690,5482.67,20.62,0,12402,5910,5800,5600,5490,5290,5855,5545,387,1700,500,3980,10,1,77417637,4227,-11.38,4.68,06,0.17,-480.00,1166.00,7830,20241028,-30.27,3850,20240126,41.82,7830,-30.27,20241028,3850,41.82,20240126,7830,-30.27,20241028,3850,41.82,20240126,0.12,N,334970,500,387 억,,15966206,N,N,0,N,00,N +20241129,131312,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5410,-280,5,-4.92,628422920,114553,94.04,5600,5750,5340,7390,3990,5690,5485.87,20.62,0,20697,5910,5800,5600,5490,5290,5855,5545,387,1700,500,3980,10,1,77417637,4188,-11.27,4.64,06,0.15,-480.00,1166.00,7830,20241028,-30.91,3850,20240126,40.52,7830,-30.91,20241028,3850,40.52,20240126,7830,-30.91,20241028,3850,40.52,20240126,0.12,N,334970,500,387 억,,15966206,N,N,0,N,00,N +20241129,121315,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5510,-180,5,-3.16,563065220,102560,84.20,5600,5750,5340,7390,3990,5690,5490.11,20.62,0,21571,5910,5800,5600,5490,5290,5855,5545,387,1700,500,3980,10,1,77417637,4266,-11.48,4.73,06,0.13,-480.00,1166.00,7830,20241028,-29.63,3850,20240126,43.12,7830,-29.63,20241028,3850,43.12,20240126,7830,-29.63,20241028,3850,43.12,20240126,0.12,N,334970,500,387 억,,15966206,N,N,0,N,00,N +20241129,111317,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,-170,5,-2.99,540543600,98473,80.84,5600,5750,5340,7390,3990,5690,5489.26,20.62,0,22705,5910,5800,5600,5490,5290,5855,5545,387,1700,500,3980,10,1,77417637,4273,-11.50,4.73,06,0.13,-480.00,1166.00,7830,20241028,-29.50,3850,20240126,43.38,7830,-29.50,20241028,3850,43.38,20240126,7830,-29.50,20241028,3850,43.38,20240126,0.12,N,334970,500,387 억,,15966206,N,N,0,N,00,N +20241129,101308,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5500,-190,5,-3.34,508764380,92698,76.10,5600,5750,5340,7390,3990,5690,5488.41,20.62,0,22271,5910,5800,5600,5490,5290,5855,5545,387,1700,500,3980,10,1,77417637,4258,-11.46,4.72,06,0.12,-480.00,1166.00,7830,20241028,-29.76,3850,20240126,42.86,7830,-29.76,20241028,3850,42.86,20240126,7830,-29.76,20241028,3850,42.86,20240126,0.12,N,334970,500,387 억,,15966206,N,N,0,N,00,N +20241129,091313,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,-30,5,-0.53,75314120,13319,10.93,5600,5750,5600,7390,3990,5690,5654.64,20.62,0,59,5910,5800,5600,5490,5290,5855,5545,387,1700,500,3980,10,1,77417637,4382,-11.79,4.85,06,0.02,-480.00,1166.00,7830,20241028,-27.71,3850,20240126,47.01,7830,-27.71,20241028,3850,47.01,20240126,7830,-27.71,20241028,3850,47.01,20240126,0.12,N,334970,500,387 억,,15966206,N,N,0,N,00,N 20241128,161255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,230,2,4.21,671475320,118826,73.57,5400,5710,5400,7090,3830,5460,5650.91,20.62,0,-41,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4405,-11.85,4.88,06,0.15,-480.00,1166.00,7830,20241028,-27.33,3850,20240126,47.79,7830,-27.33,20241028,3850,47.79,20240126,7830,-27.33,20241028,3850,47.79,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N 20241128,151320,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,230,2,4.21,656278460,116153,71.92,5400,5710,5400,7090,3830,5460,5650.12,20.62,0,-181,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4405,-11.85,4.88,06,0.15,-480.00,1166.00,7830,20241028,-27.33,3850,20240126,47.79,7830,-27.33,20241028,3850,47.79,20240126,7830,-27.33,20241028,3850,47.79,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N 20241128,141317,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,220,2,4.03,574246060,101731,62.99,5400,5710,5400,7090,3830,5460,5644.75,20.62,0,1551,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4397,-11.83,4.87,06,0.13,-480.00,1166.00,7830,20241028,-27.46,3850,20240126,47.53,7830,-27.46,20241028,3850,47.53,20240126,7830,-27.46,20241028,3850,47.53,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N diff --git a/335810/price/prices-20241101.csv b/335810/price/prices-20241101.csv index a151fbde027a..995cc86c668c 100644 --- a/335810/price/prices-20241101.csv +++ b/335810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-15,5,-0.52,41527460,14578,95.32,2920,2920,2805,3740,2020,2880,2848.64,0.00,0,-5633,2993,2936,2878,2821,2763,2907,2792,58,860,500,1900,5,1,11614526,333,-7.40,1.04,12,0.13,-387.00,2758.00,6350,20240216,-54.88,2785,20241121,2.87,6350,-54.88,20240216,2785,2.87,20241121,6350,-54.88,20240216,2785,2.87,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241129,151315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2830,-50,5,-1.74,37051150,13006,85.04,2920,2920,2805,3740,2020,2880,2848.77,0.00,0,-5528,2993,2936,2878,2821,2763,2907,2792,58,860,500,1900,5,1,11614526,329,-7.31,1.03,12,0.11,-387.00,2758.00,6350,20240216,-55.43,2785,20241121,1.62,6350,-55.43,20240216,2785,1.62,20241121,6350,-55.43,20240216,2785,1.62,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241129,141317,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,-45,5,-1.56,25139995,8806,57.58,2920,2920,2805,3740,2020,2880,2854.87,0.00,0,-4668,2993,2936,2878,2821,2763,2907,2792,58,860,500,1900,5,1,11614526,329,-7.33,1.03,12,0.08,-387.00,2758.00,6350,20240216,-55.35,2785,20241121,1.80,6350,-55.35,20240216,2785,1.80,20241121,6350,-55.35,20240216,2785,1.80,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241129,131312,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,-45,5,-1.56,23497775,8227,53.79,2920,2920,2805,3740,2020,2880,2856.18,0.00,0,-4774,2993,2936,2878,2821,2763,2907,2792,58,860,500,1900,5,1,11614526,329,-7.33,1.03,12,0.07,-387.00,2758.00,6350,20240216,-55.35,2785,20241121,1.80,6350,-55.35,20240216,2785,1.80,20241121,6350,-55.35,20240216,2785,1.80,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241129,121315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,-45,5,-1.56,22715370,7951,51.99,2920,2920,2805,3740,2020,2880,2856.92,0.00,0,-4774,2993,2936,2878,2821,2763,2907,2792,58,860,500,1900,5,1,11614526,329,-7.33,1.03,12,0.07,-387.00,2758.00,6350,20240216,-55.35,2785,20241121,1.80,6350,-55.35,20240216,2785,1.80,20241121,6350,-55.35,20240216,2785,1.80,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241129,111317,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2855,-25,5,-0.87,22505110,7877,51.50,2920,2920,2805,3740,2020,2880,2857.07,0.00,0,-4771,2993,2936,2878,2821,2763,2907,2792,58,860,500,1900,5,1,11614526,332,-7.38,1.04,12,0.07,-387.00,2758.00,6350,20240216,-55.04,2785,20241121,2.51,6350,-55.04,20240216,2785,2.51,20241121,6350,-55.04,20240216,2785,2.51,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241129,101308,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,0,3,0.00,17871640,6266,40.97,2920,2920,2805,3740,2020,2880,2852.16,0.00,0,-3673,2993,2936,2878,2821,2763,2907,2792,58,860,500,1900,5,1,11614526,334,-7.44,1.04,12,0.05,-387.00,2758.00,6350,20240216,-54.65,2785,20241121,3.41,6350,-54.65,20240216,2785,3.41,20241121,6350,-54.65,20240216,2785,3.41,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241129,091313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2855,-25,5,-0.87,2795025,969,6.34,2920,2920,2855,3740,2020,2880,2884.44,0.00,0,-671,2993,2936,2878,2821,2763,2907,2792,58,860,500,1900,5,1,11614526,332,-7.38,1.04,12,0.01,-387.00,2758.00,6350,20240216,-55.04,2785,20241121,2.51,6350,-55.04,20240216,2785,2.51,20241121,6350,-55.04,20240216,2785,2.51,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241128,161255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-45,5,-1.54,43927345,15294,174.01,2925,2935,2820,3800,2050,2925,2872.19,0.00,0,-583,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,334,-7.44,1.04,12,0.13,-387.00,2758.00,6350,20240216,-54.65,2785,20241121,3.41,6350,-54.65,20240216,2785,3.41,20241121,6350,-54.65,20240216,2785,3.41,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241128,151320,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,-90,5,-3.08,30588280,10622,120.86,2925,2935,2830,3800,2050,2925,2879.71,0.00,0,-582,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,329,-7.33,1.03,12,0.09,-387.00,2758.00,6350,20240216,-55.35,2785,20241121,1.80,6350,-55.35,20240216,2785,1.80,20241121,6350,-55.35,20240216,2785,1.80,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241128,141318,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-45,5,-1.54,18988145,6563,74.67,2925,2935,2870,3800,2050,2925,2893.21,0.00,0,-520,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,334,-7.44,1.04,12,0.06,-387.00,2758.00,6350,20240216,-54.65,2785,20241121,3.41,6350,-54.65,20240216,2785,3.41,20241121,6350,-54.65,20240216,2785,3.41,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20241101.csv b/335870/price/prices-20241101.csv index 468537ac7b91..98f3090dd7a0 100644 --- a/335870/price/prices-20241101.csv +++ b/335870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1445,29,2,2.05,169078412,121001,210.23,1411,1450,1362,1840,992,1416,1397.32,13.01,0,-3217,1474,1444,1400,1370,1326,1460,1386,17,424,100,960,1,1,16681422,241,7.22,0.81,12,0.73,200.00,1793.00,2145,20241113,-32.63,900,20240805,60.56,2145,-32.63,20241113,900,60.56,20240805,2145,-32.63,20241113,900,60.56,20240805,0.00,N,335870,100,16 억,,2169953,N,N,0,N,00,N +20241129,151315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1430,14,2,0.99,156948834,112566,195.58,1411,1450,1362,1840,992,1416,1394.28,13.01,0,-1609,1474,1444,1400,1370,1326,1460,1386,17,424,100,960,1,1,16681422,239,7.15,0.80,12,0.67,200.00,1793.00,2145,20241113,-33.33,900,20240805,58.89,2145,-33.33,20241113,900,58.89,20240805,2145,-33.33,20241113,900,58.89,20240805,0.00,N,335870,100,16 억,,2169953,N,N,0,N,00,N +20241129,141318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-19,5,-1.34,138621816,99577,173.01,1411,1450,1362,1840,992,1416,1392.10,13.01,0,-427,1474,1444,1400,1370,1326,1460,1386,17,424,100,960,1,1,16681422,233,6.99,0.78,12,0.60,200.00,1793.00,2145,20241113,-34.87,900,20240805,55.22,2145,-34.87,20241113,900,55.22,20240805,2145,-34.87,20241113,900,55.22,20240805,0.00,N,335870,100,16 억,,2169953,N,N,0,N,00,N +20241129,131312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,0,3,0.00,127745774,91825,159.54,1411,1450,1362,1840,992,1416,1391.18,13.01,0,-354,1474,1444,1400,1370,1326,1460,1386,17,424,100,960,1,1,16681422,236,7.08,0.79,12,0.55,200.00,1793.00,2145,20241113,-33.99,900,20240805,57.33,2145,-33.99,20241113,900,57.33,20240805,2145,-33.99,20241113,900,57.33,20240805,0.00,N,335870,100,16 억,,2169953,N,N,0,N,00,N +20241129,121315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1391,-25,5,-1.77,115216024,82996,144.20,1411,1415,1362,1840,992,1416,1388.21,13.01,0,520,1474,1444,1400,1370,1326,1460,1386,17,424,100,960,1,1,16681422,232,6.96,0.78,12,0.50,200.00,1793.00,2145,20241113,-35.15,900,20240805,54.56,2145,-35.15,20241113,900,54.56,20240805,2145,-35.15,20241113,900,54.56,20240805,0.00,N,335870,100,16 억,,2169953,N,N,0,N,00,N +20241129,111318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1384,-32,5,-2.26,102282447,73650,127.96,1411,1415,1362,1840,992,1416,1388.76,13.01,0,-7699,1474,1444,1400,1370,1326,1460,1386,17,424,100,960,1,1,16681422,231,6.92,0.77,12,0.44,200.00,1793.00,2145,20241113,-35.48,900,20240805,53.78,2145,-35.48,20241113,900,53.78,20240805,2145,-35.48,20241113,900,53.78,20240805,0.00,N,335870,100,16 억,,2169953,N,N,0,N,00,N +20241129,101309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1409,-7,5,-0.49,16556511,11794,20.49,1411,1415,1397,1840,992,1416,1403.79,13.01,0,181,1474,1444,1400,1370,1326,1460,1386,17,424,100,960,1,1,16681422,235,7.04,0.79,12,0.07,200.00,1793.00,2145,20241113,-34.31,900,20240805,56.56,2145,-34.31,20241113,900,56.56,20240805,2145,-34.31,20241113,900,56.56,20240805,0.00,N,335870,100,16 억,,2169953,N,N,0,N,00,N +20241129,091314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1399,-17,5,-1.20,5085983,3632,6.31,1411,1415,1397,1840,992,1416,1400.25,13.01,0,648,1474,1444,1400,1370,1326,1460,1386,17,424,100,960,1,1,16681422,233,7.00,0.78,12,0.02,200.00,1793.00,2145,20241113,-34.78,900,20240805,55.44,2145,-34.78,20241113,900,55.44,20240805,2145,-34.78,20241113,900,55.44,20240805,0.00,N,335870,100,16 억,,2169953,N,N,0,N,00,N 20241128,161255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,16,2,1.14,79528320,57356,35.05,1378,1430,1356,1820,980,1400,1386.57,12.97,0,7220,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,236,7.08,0.79,12,0.34,200.00,1793.00,2145,20241113,-33.99,900,20240805,57.33,2145,-33.99,20241113,900,57.33,20240805,2145,-33.99,20241113,900,57.33,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N 20241128,151321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,0,3,0.00,76435075,55158,33.71,1378,1430,1356,1820,980,1400,1385.75,12.97,0,7371,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,234,7.00,0.78,12,0.33,200.00,1793.00,2145,20241113,-34.73,900,20240805,55.56,2145,-34.73,20241113,900,55.56,20240805,2145,-34.73,20241113,900,55.56,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N 20241128,141318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1388,-12,5,-0.86,70737255,51122,31.24,1378,1430,1356,1820,980,1400,1383.69,12.97,0,6887,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,232,6.94,0.77,12,0.31,200.00,1793.00,2145,20241113,-35.29,900,20240805,54.22,2145,-35.29,20241113,900,54.22,20240805,2145,-35.29,20241113,900,54.22,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N diff --git a/335890/price/prices-20241101.csv b/335890/price/prices-20241101.csv index bd8e503a3118..443493eeb1fd 100644 --- a/335890/price/prices-20241101.csv +++ b/335890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161259,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8460,-50,5,-0.59,7318703450,857006,35.50,8550,8750,8370,11060,5960,8510,8539.96,2.63,0,-85354,9010,8760,8460,8210,7910,8885,8335,58,2550,100,6290,10,1,58419125,4942,22.86,8.21,12,1.47,370.00,1031.00,12030,20240401,-29.68,7050,20240208,20.00,12030,-29.68,20240401,7050,20.00,20240208,12030,-29.68,20240401,7050,20.00,20240208,5.13,N,335890,100,58 억,,1538441,N,N,454,N,00,N +20241129,151316,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8520,10,2,0.12,6985762370,817767,33.88,8550,8750,8370,11060,5960,8510,8542.49,2.63,0,-78501,9010,8760,8460,8210,7910,8885,8335,58,2550,100,6290,10,1,58419125,4977,23.03,8.26,12,1.40,370.00,1031.00,12030,20240401,-29.18,7050,20240208,20.85,12030,-29.18,20240401,7050,20.85,20240208,12030,-29.18,20240401,7050,20.85,20240208,5.13,N,335890,100,58 억,,1538441,N,N,13,N,00,N +20241129,141318,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8510,0,3,0.00,5981094970,698990,28.96,8550,8750,8420,11060,5960,8510,8556.77,2.63,0,-42128,9010,8760,8460,8210,7910,8885,8335,58,2550,100,6290,10,1,58419125,4971,23.00,8.25,12,1.20,370.00,1031.00,12030,20240401,-29.26,7050,20240208,20.71,12030,-29.26,20240401,7050,20.71,20240208,12030,-29.26,20240401,7050,20.71,20240208,5.13,N,335890,100,58 억,,1538441,N,N,13,N,00,N +20241129,131313,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8530,20,2,0.24,5597547400,653890,27.09,8550,8750,8420,11060,5960,8510,8560.38,2.63,0,-43372,9010,8760,8460,8210,7910,8885,8335,58,2550,100,6290,10,1,58419125,4983,23.05,8.27,12,1.12,370.00,1031.00,12030,20240401,-29.09,7050,20240208,20.99,12030,-29.09,20240401,7050,20.99,20240208,12030,-29.09,20240401,7050,20.99,20240208,5.13,N,335890,100,58 억,,1538441,N,N,13,N,00,N +20241129,121316,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8500,-10,5,-0.12,4997921230,583654,24.18,8550,8750,8420,11060,5960,8510,8563.16,2.63,0,-34309,9010,8760,8460,8210,7910,8885,8335,58,2550,100,6290,10,1,58419125,4966,22.97,8.24,12,1.00,370.00,1031.00,12030,20240401,-29.34,7050,20240208,20.57,12030,-29.34,20240401,7050,20.57,20240208,12030,-29.34,20240401,7050,20.57,20240208,5.13,N,335890,100,58 억,,1538441,N,N,13,N,00,N +20241129,111318,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8530,20,2,0.24,4327220140,504441,20.90,8550,8750,8470,11060,5960,8510,8578.25,2.63,0,-34064,9010,8760,8460,8210,7910,8885,8335,58,2550,100,6290,10,1,58419125,4983,23.05,8.27,12,0.86,370.00,1031.00,12030,20240401,-29.09,7050,20240208,20.99,12030,-29.09,20240401,7050,20.99,20240208,12030,-29.09,20240401,7050,20.99,20240208,5.13,N,335890,100,58 억,,1538441,N,N,13,N,00,N +20241129,101309,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8550,40,2,0.47,3545059960,412719,17.10,8550,8750,8470,11060,5960,8510,8589.52,2.63,0,-21146,9010,8760,8460,8210,7910,8885,8335,58,2550,100,6290,10,1,58419125,4995,23.11,8.29,12,0.71,370.00,1031.00,12030,20240401,-28.93,7050,20240208,21.28,12030,-28.93,20240401,7050,21.28,20240208,12030,-28.93,20240401,7050,21.28,20240208,5.13,N,335890,100,58 억,,1538441,N,N,13,N,00,N +20241129,091314,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8580,70,2,0.82,1485650870,172030,7.13,8550,8750,8540,11060,5960,8510,8636.00,2.63,0,-38301,9010,8760,8460,8210,7910,8885,8335,58,2550,100,6290,10,1,58419125,5012,23.19,8.32,12,0.29,370.00,1031.00,12030,20240401,-28.68,7050,20240208,21.70,12030,-28.68,20240401,7050,21.70,20240208,12030,-28.68,20240401,7050,21.70,20240208,5.13,N,335890,100,58 억,,1538441,N,N,13,N,00,N 20241128,161255,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8510,380,2,4.67,20242375490,2385739,153.20,8160,8710,8160,10560,5700,8130,8484.70,2.41,0,140727,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,4971,23.00,8.25,12,4.08,370.00,1031.00,12030,20240401,-29.26,7050,20240208,20.71,12030,-29.26,20240401,7050,20.71,20240208,12030,-29.26,20240401,7050,20.71,20240208,5.29,N,335890,100,58 억,,1408301,N,N,13,N,00,N 20241128,151321,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8570,440,2,5.41,19707882810,2323074,149.18,8160,8710,8160,10560,5700,8130,8483.54,2.41,0,134360,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,5007,23.16,8.31,12,3.98,370.00,1031.00,12030,20240401,-28.76,7050,20240208,21.56,12030,-28.76,20240401,7050,21.56,20240208,12030,-28.76,20240401,7050,21.56,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N 20241128,141318,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8630,500,2,6.15,18053078200,2130412,136.80,8160,8710,8160,10560,5700,8130,8473.98,2.41,0,122940,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,5042,23.32,8.37,12,3.65,370.00,1031.00,12030,20240401,-28.26,7050,20240208,22.41,12030,-28.26,20240401,7050,22.41,20240208,12030,-28.26,20240401,7050,22.41,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N diff --git a/336040/price/prices-20241101.csv b/336040/price/prices-20241101.csv index e4a56d2d3596..9971dc01f452 100644 --- a/336040/price/prices-20241101.csv +++ b/336040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161259,57,100.00,KONEX,,,N,N,N,N, ,N,4020,-280,5,-6.51,147940,35,53.03,4300,4300,4020,4945,3655,4300,4226.86,0.00,0,0,4633,4466,4233,4066,3833,4350,3950,21,645,500,2580,5,1,4214105,169,-5.13,10.84,12,0.00,-784.00,371.00,10500,20231122,-61.71,2975,20241121,35.13,10000,-59.80,20240103,2975,35.13,20241121,10500,-61.71,20231201,2975,35.13,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241129,151316,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,139900,33,50.00,4300,4300,4100,4945,3655,4300,4239.39,0.00,0,0,4633,4466,4233,4066,3833,4350,3950,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10500,20231122,-59.05,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241129,141318,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,88300,21,31.82,4300,4300,4100,4945,3655,4300,4204.76,0.00,0,0,4633,4466,4233,4066,3833,4350,3950,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10500,20231122,-59.05,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241129,131313,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,88300,21,31.82,4300,4300,4100,4945,3655,4300,4204.76,0.00,0,0,4633,4466,4233,4066,3833,4350,3950,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10500,20231122,-59.05,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241129,121316,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,88300,21,31.82,4300,4300,4100,4945,3655,4300,4204.76,0.00,0,0,4633,4466,4233,4066,3833,4350,3950,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10500,20231122,-59.05,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241129,111318,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,43000,10,15.15,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4633,4466,4233,4066,3833,4350,3950,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10500,20231122,-59.05,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241129,101309,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,34400,8,12.12,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4633,4466,4233,4066,3833,4350,3950,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10500,20231122,-59.05,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241129,091314,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,21500,5,7.58,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4633,4466,4233,4066,3833,4350,3950,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10500,20231122,-59.05,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241128,161256,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,275850,66,31.88,4400,4400,4000,4945,3655,4300,4179.55,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10550,20231121,-59.24,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241128,151321,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,271550,65,31.40,4400,4400,4000,4945,3655,4300,4177.69,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10550,20231121,-59.24,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241128,141319,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,271550,65,31.40,4400,4400,4000,4945,3655,4300,4177.69,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10550,20231121,-59.24,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20241101.csv b/336060/price/prices-20241101.csv index 4fcec4f8c654..f0197272e849 100644 --- a/336060/price/prices-20241101.csv +++ b/336060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1342,-55,5,-3.94,434860407,320097,122.72,1398,1398,1335,1816,978,1397,1358.62,1.28,0,-4197,1426,1411,1387,1372,1348,1419,1380,48,419,100,890,1,1,48155200,646,9.13,1.83,12,0.66,147.00,732.00,2210,20240619,-39.28,1195,20240530,12.30,2210,-39.28,20240619,1195,12.30,20240530,2210,-39.28,20240619,1195,12.30,20240530,4.56,N,336060,100,48 억,,616282,N,N,0,N,00,N +20241129,151316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1352,-45,5,-3.22,411099813,302436,115.95,1398,1398,1335,1816,978,1397,1359.30,1.28,0,-4291,1426,1411,1387,1372,1348,1419,1380,48,419,100,890,1,1,48155200,651,9.20,1.85,12,0.63,147.00,732.00,2210,20240619,-38.82,1195,20240530,13.14,2210,-38.82,20240619,1195,13.14,20240530,2210,-38.82,20240619,1195,13.14,20240530,4.56,N,336060,100,48 억,,616282,N,N,0,N,00,N +20241129,141319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1348,-49,5,-3.51,379722978,279239,107.05,1398,1398,1335,1816,978,1397,1359.85,1.28,0,-6240,1426,1411,1387,1372,1348,1419,1380,48,419,100,890,1,1,48155200,649,9.17,1.84,12,0.58,147.00,732.00,2210,20240619,-39.00,1195,20240530,12.80,2210,-39.00,20240619,1195,12.80,20240530,2210,-39.00,20240619,1195,12.80,20240530,4.56,N,336060,100,48 억,,616282,N,N,0,N,00,N +20241129,131313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1348,-49,5,-3.51,365791677,268970,103.12,1398,1398,1335,1816,978,1397,1359.97,1.28,0,-5857,1426,1411,1387,1372,1348,1419,1380,48,419,100,890,1,1,48155200,649,9.17,1.84,12,0.56,147.00,732.00,2210,20240619,-39.00,1195,20240530,12.80,2210,-39.00,20240619,1195,12.80,20240530,2210,-39.00,20240619,1195,12.80,20240530,4.56,N,336060,100,48 억,,616282,N,N,0,N,00,N +20241129,121316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1342,-55,5,-3.94,284993961,209453,80.30,1398,1398,1335,1816,978,1397,1360.66,1.28,0,-41556,1426,1411,1387,1372,1348,1419,1380,48,419,100,890,1,1,48155200,646,9.13,1.83,12,0.43,147.00,732.00,2210,20240619,-39.28,1195,20240530,12.30,2210,-39.28,20240619,1195,12.30,20240530,2210,-39.28,20240619,1195,12.30,20240530,4.56,N,336060,100,48 억,,616282,N,N,0,N,00,N +20241129,111318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1351,-46,5,-3.29,231649579,169754,65.08,1398,1398,1335,1816,978,1397,1364.62,1.28,0,-39362,1426,1411,1387,1372,1348,1419,1380,48,419,100,890,1,1,48155200,651,9.19,1.85,12,0.35,147.00,732.00,2210,20240619,-38.87,1195,20240530,13.05,2210,-38.87,20240619,1195,13.05,20240530,2210,-38.87,20240619,1195,13.05,20240530,4.56,N,336060,100,48 억,,616282,N,N,0,N,00,N +20241129,101310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1357,-40,5,-2.86,191483656,139962,53.66,1398,1398,1351,1816,978,1397,1368.11,1.28,0,-38491,1426,1411,1387,1372,1348,1419,1380,48,419,100,890,1,1,48155200,653,9.23,1.85,12,0.29,147.00,732.00,2210,20240619,-38.60,1195,20240530,13.56,2210,-38.60,20240619,1195,13.56,20240530,2210,-38.60,20240619,1195,13.56,20240530,4.56,N,336060,100,48 억,,616282,N,N,0,N,00,N +20241129,091315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1370,-27,5,-1.93,49923427,36082,13.83,1398,1398,1370,1816,978,1397,1383.61,1.28,0,-16927,1426,1411,1387,1372,1348,1419,1380,48,419,100,890,1,1,48155200,660,9.32,1.87,12,0.07,147.00,732.00,2210,20240619,-38.01,1195,20240530,14.64,2210,-38.01,20240619,1195,14.64,20240530,2210,-38.01,20240619,1195,14.64,20240530,4.56,N,336060,100,48 억,,616282,N,N,0,N,00,N 20241128,161256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1397,19,2,1.38,359781044,260407,69.46,1383,1402,1363,1791,965,1378,1381.61,1.30,0,-6814,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,673,9.50,1.91,12,0.54,147.00,732.00,2210,20240619,-36.79,1195,20240530,16.90,2210,-36.79,20240619,1195,16.90,20240530,2210,-36.79,20240619,1195,16.90,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N 20241128,151322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,21,2,1.52,351937825,254788,67.96,1383,1402,1363,1791,965,1378,1381.30,1.30,0,-6218,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,674,9.52,1.91,12,0.53,147.00,732.00,2210,20240619,-36.70,1195,20240530,17.07,2210,-36.70,20240619,1195,17.07,20240530,2210,-36.70,20240619,1195,17.07,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N 20241128,141319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1369,-9,5,-0.65,270031947,195957,52.27,1383,1400,1363,1791,965,1378,1378.02,1.30,0,-27367,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,659,9.31,1.87,12,0.41,147.00,732.00,2210,20240619,-38.05,1195,20240530,14.56,2210,-38.05,20240619,1195,14.56,20240530,2210,-38.05,20240619,1195,14.56,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N diff --git a/336260/price/prices-20241101.csv b/336260/price/prices-20241101.csv index 0b259c19c710..f7e9fb499024 100644 --- a/336260/price/prices-20241101.csv +++ b/336260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161300,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18460,-220,5,-1.18,5244594900,285508,28.97,18600,18630,18130,24250,13080,18680,18368.45,12.34,0,16898,19900,19290,18140,17530,16380,19595,17835,65,5570,100,13820,10,1,65493726,12090,-177.50,2.95,12,0.44,-104.00,6267.00,27300,20240523,-32.38,14100,20241115,30.92,27300,-32.38,20240523,14100,30.92,20241115,27300,-32.38,20240523,14100,30.92,20241115,1.12,N,336260,100,65 억,,8082012,N,N,89,N,00,N +20241129,151317,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18430,-250,5,-1.34,4549410650,247816,25.15,18600,18630,18130,24250,13080,18680,18357.05,12.34,0,18822,19900,19290,18140,17530,16380,19595,17835,65,5570,100,13820,10,1,65493726,12070,-177.21,2.94,12,0.38,-104.00,6267.00,27300,20240523,-32.49,14100,20241115,30.71,27300,-32.49,20240523,14100,30.71,20241115,27300,-32.49,20240523,14100,30.71,20241115,1.12,N,336260,100,65 억,,8082012,N,N,39,N,00,N +20241129,141319,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18320,-360,5,-1.93,3863581060,210494,21.36,18600,18630,18130,24250,13080,18680,18353.68,12.34,0,16085,19900,19290,18140,17530,16380,19595,17835,65,5570,100,13820,10,1,65493726,11998,-176.15,2.92,12,0.32,-104.00,6267.00,27300,20240523,-32.89,14100,20241115,29.93,27300,-32.89,20240523,14100,29.93,20241115,27300,-32.89,20240523,14100,29.93,20241115,1.12,N,336260,100,65 억,,8082012,N,N,39,N,00,N +20241129,131314,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18240,-440,5,-2.36,3573012360,194608,19.75,18600,18630,18130,24250,13080,18680,18358.82,12.34,0,13890,19900,19290,18140,17530,16380,19595,17835,65,5570,100,13820,10,1,65493726,11946,-175.38,2.91,12,0.30,-104.00,6267.00,27300,20240523,-33.19,14100,20241115,29.36,27300,-33.19,20240523,14100,29.36,20241115,27300,-33.19,20240523,14100,29.36,20241115,1.12,N,336260,100,65 억,,8082012,N,N,39,N,00,N +20241129,121316,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18360,-320,5,-1.71,3130836100,170445,17.30,18600,18630,18130,24250,13080,18680,18367.24,12.34,0,15106,19900,19290,18140,17530,16380,19595,17835,65,5570,100,13820,10,1,65493726,12025,-176.54,2.93,12,0.26,-104.00,6267.00,27300,20240523,-32.75,14100,20241115,30.21,27300,-32.75,20240523,14100,30.21,20241115,27300,-32.75,20240523,14100,30.21,20241115,1.12,N,336260,100,65 억,,8082012,N,N,39,N,00,N +20241129,111319,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18270,-410,5,-2.19,2727897160,148363,15.06,18600,18630,18130,24250,13080,18680,18385.16,12.34,0,12973,19900,19290,18140,17530,16380,19595,17835,65,5570,100,13820,10,1,65493726,11966,-175.67,2.92,12,0.23,-104.00,6267.00,27300,20240523,-33.08,14100,20241115,29.57,27300,-33.08,20240523,14100,29.57,20241115,27300,-33.08,20240523,14100,29.57,20241115,1.12,N,336260,100,65 억,,8082012,N,N,39,N,00,N +20241129,101310,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18260,-420,5,-2.25,2123289910,115411,11.71,18600,18630,18130,24250,13080,18680,18395.81,12.34,0,17059,19900,19290,18140,17530,16380,19595,17835,65,5570,100,13820,10,1,65493726,11959,-175.58,2.91,12,0.18,-104.00,6267.00,27300,20240523,-33.11,14100,20241115,29.50,27300,-33.11,20240523,14100,29.50,20241115,27300,-33.11,20240523,14100,29.50,20241115,1.12,N,336260,100,65 억,,8082012,N,N,39,N,00,N +20241129,091315,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18510,-170,5,-0.91,808229150,43764,4.44,18600,18630,18160,24250,13080,18680,18464.24,12.34,0,1821,19900,19290,18140,17530,16380,19595,17835,65,5570,100,13820,10,1,65493726,12123,-177.98,2.95,12,0.07,-104.00,6267.00,27300,20240523,-32.20,14100,20241115,31.28,27300,-32.20,20240523,14100,31.28,20241115,27300,-32.20,20240523,14100,31.28,20241115,1.12,N,336260,100,65 억,,8082012,N,N,39,N,00,N 20241128,161256,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18680,1690,2,9.95,18019833220,981796,299.82,16990,18750,16990,22050,11900,16990,18353.52,11.97,0,232896,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,12234,-179.62,2.98,12,1.50,-104.00,6267.00,27300,20240523,-31.58,14100,20241115,32.48,27300,-31.58,20240523,14100,32.48,20241115,27300,-31.58,20240523,14100,32.48,20241115,1.18,N,336260,100,65 억,,7842045,N,N,39,N,00,N 20241128,151322,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18550,1560,2,9.18,16789096160,915784,279.66,16990,18750,16990,22050,11900,16990,18333.03,11.97,0,210850,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,12149,-178.37,2.96,12,1.40,-104.00,6267.00,27300,20240523,-32.05,14100,20241115,31.56,27300,-32.05,20240523,14100,31.56,20241115,27300,-32.05,20240523,14100,31.56,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N 20241128,141319,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18340,1350,2,7.95,14097792890,770124,235.18,16990,18750,16990,22050,11900,16990,18305.88,11.97,0,180791,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,12012,-176.35,2.93,12,1.18,-104.00,6267.00,27300,20240523,-32.82,14100,20241115,30.07,27300,-32.82,20240523,14100,30.07,20241115,27300,-32.82,20240523,14100,30.07,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N diff --git a/336370/price/prices-20241101.csv b/336370/price/prices-20241101.csv index 0be1e16edebc..1f67ad848f95 100644 --- a/336370/price/prices-20241101.csv +++ b/336370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161300,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8780,-370,5,-4.04,1531514170,172871,197.54,9090,9200,8780,11890,6410,9150,8859.37,5.86,0,-50982,9336,9242,9126,9032,8916,9290,9080,70,2740,100,6580,10,1,70217344,6165,5.23,1.34,12,0.25,1680.00,6568.00,23500,20240701,-62.64,8760,20241115,0.23,23500,-62.64,20240701,8760,0.23,20241115,27950,-68.59,20231222,8760,0.23,20241115,1.43,N,336370,100,70 억,,4114105,N,N,700,N,00,N +20241129,151317,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8800,-350,5,-3.83,1429774670,161291,184.31,9090,9200,8790,11890,6410,9150,8864.56,5.86,0,-47388,9336,9242,9126,9032,8916,9290,9080,70,2740,100,6580,10,1,70217344,6179,5.24,1.34,12,0.23,1680.00,6568.00,23500,20240701,-62.55,8760,20241115,0.46,23500,-62.55,20240701,8760,0.46,20241115,27950,-68.52,20231222,8760,0.46,20241115,1.43,N,336370,100,70 억,,4114105,N,N,1213,N,00,N +20241129,141319,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8830,-320,5,-3.50,1190691140,134149,153.29,9090,9200,8790,11890,6410,9150,8875.88,5.86,0,-31267,9336,9242,9126,9032,8916,9290,9080,70,2740,100,6580,10,1,70217344,6200,5.26,1.34,12,0.19,1680.00,6568.00,23500,20240701,-62.43,8760,20241115,0.80,23500,-62.43,20240701,8760,0.80,20241115,27950,-68.41,20231222,8760,0.80,20241115,1.43,N,336370,100,70 억,,4114105,N,N,1213,N,00,N +20241129,131314,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8880,-270,5,-2.95,1105113570,124483,142.25,9090,9200,8790,11890,6410,9150,8877.62,5.86,0,-30707,9336,9242,9126,9032,8916,9290,9080,70,2740,100,6580,10,1,70217344,6235,5.29,1.35,12,0.18,1680.00,6568.00,23500,20240701,-62.21,8760,20241115,1.37,23500,-62.21,20240701,8760,1.37,20241115,27950,-68.23,20231222,8760,1.37,20241115,1.43,N,336370,100,70 억,,4114105,N,N,1213,N,00,N +20241129,121317,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8870,-280,5,-3.06,934368430,105277,120.30,9090,9200,8790,11890,6410,9150,8875.33,5.86,0,-27876,9336,9242,9126,9032,8916,9290,9080,70,2740,100,6580,10,1,70217344,6228,5.28,1.35,12,0.15,1680.00,6568.00,23500,20240701,-62.26,8760,20241115,1.26,23500,-62.26,20240701,8760,1.26,20241115,27950,-68.26,20231222,8760,1.26,20241115,1.43,N,336370,100,70 억,,4114105,N,N,1213,N,00,N +20241129,111319,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8870,-280,5,-3.06,844375830,95112,108.69,9090,9200,8790,11890,6410,9150,8877.70,5.86,0,-29842,9336,9242,9126,9032,8916,9290,9080,70,2740,100,6580,10,1,70217344,6228,5.28,1.35,12,0.14,1680.00,6568.00,23500,20240701,-62.26,8760,20241115,1.26,23500,-62.26,20240701,8760,1.26,20241115,27950,-68.26,20231222,8760,1.26,20241115,1.43,N,336370,100,70 억,,4114105,N,N,1213,N,00,N +20241129,101310,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8850,-300,5,-3.28,765480760,86223,98.53,9090,9200,8790,11890,6410,9150,8877.92,5.86,0,-30982,9336,9242,9126,9032,8916,9290,9080,70,2740,100,6580,10,1,70217344,6214,5.27,1.35,12,0.12,1680.00,6568.00,23500,20240701,-62.34,8760,20241115,1.03,23500,-62.34,20240701,8760,1.03,20241115,27950,-68.34,20231222,8760,1.03,20241115,1.43,N,336370,100,70 억,,4114105,N,N,1213,N,00,N +20241129,091315,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8910,-240,5,-2.62,185826260,20660,23.61,9090,9200,8910,11890,6410,9150,8994.49,5.86,0,-14956,9336,9242,9126,9032,8916,9290,9080,70,2740,100,6580,10,1,70217344,6256,5.30,1.36,12,0.03,1680.00,6568.00,23500,20240701,-62.09,8760,20241115,1.71,23500,-62.09,20240701,8760,1.71,20241115,27950,-68.12,20231222,8760,1.71,20241115,1.43,N,336370,100,70 억,,4114105,N,N,1213,N,00,N 20241128,161257,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9150,40,2,0.44,797907190,87423,57.35,9010,9220,9010,11840,6380,9110,9126.87,5.84,0,16971,9856,9482,9266,8892,8676,9375,8785,70,2730,100,6550,10,1,70217344,6425,5.45,1.39,12,0.12,1680.00,6568.00,23500,20240701,-61.06,8760,20241115,4.45,23500,-61.06,20240701,8760,4.45,20241115,27950,-67.26,20231222,8760,4.45,20241115,1.45,N,336370,100,70 억,,4100053,N,N,1213,N,00,N 20241128,151322,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9210,100,2,1.10,718385630,78746,51.65,9010,9220,9010,11840,6380,9110,9122.82,5.84,0,15291,9856,9482,9266,8892,8676,9375,8785,70,2730,100,6550,10,1,70217344,6467,5.48,1.40,12,0.11,1680.00,6568.00,23500,20240701,-60.81,8760,20241115,5.14,23500,-60.81,20240701,8760,5.14,20241115,27950,-67.05,20231222,8760,5.14,20241115,1.45,N,336370,100,70 억,,4100053,N,N,1289,N,00,N 20241128,141320,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9120,10,2,0.11,600446940,65862,43.20,9010,9220,9010,11840,6380,9110,9116.74,5.84,0,8453,9856,9482,9266,8892,8676,9375,8785,70,2730,100,6550,10,1,70217344,6404,5.43,1.39,12,0.09,1680.00,6568.00,23500,20240701,-61.19,8760,20241115,4.11,23500,-61.19,20240701,8760,4.11,20241115,27950,-67.37,20231222,8760,4.11,20241115,1.45,N,336370,100,70 억,,4100053,N,N,1289,N,00,N diff --git a/336570/price/prices-20241101.csv b/336570/price/prices-20241101.csv index 73778d0d1d21..32047cd6a76b 100644 --- a/336570/price/prices-20241101.csv +++ b/336570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161301,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4215,-120,5,-2.77,3464312235,818282,159.98,4345,4345,4160,5630,3035,4335,4233.62,3.22,0,-17644,4535,4435,4375,4275,4215,4485,4325,89,1295,100,3030,5,1,89340619,3766,9.56,3.74,12,0.92,441.00,1126.00,12000,20240422,-64.88,4160,20241129,1.32,12000,-64.88,20240422,4160,1.32,20241129,12000,-64.88,20240422,4160,1.32,20241129,3.06,N,336570,100,89 억,,2876313,N,N,213,N,00,N +20241129,151317,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4200,-135,5,-3.11,3178803615,750453,146.71,4345,4345,4160,5630,3035,4335,4235.82,3.22,0,-26363,4535,4435,4375,4275,4215,4485,4325,89,1295,100,3030,5,1,89340619,3752,9.52,3.73,12,0.84,441.00,1126.00,12000,20240422,-65.00,4160,20241129,0.96,12000,-65.00,20240422,4160,0.96,20241129,12000,-65.00,20240422,4160,0.96,20241129,3.06,N,336570,100,89 억,,2876313,N,N,239,N,00,N +20241129,141320,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4230,-105,5,-2.42,2099310260,492769,96.34,4345,4345,4205,5630,3035,4335,4260.20,3.22,0,-21069,4535,4435,4375,4275,4215,4485,4325,89,1295,100,3030,5,1,89340619,3779,9.59,3.76,12,0.55,441.00,1126.00,12000,20240422,-64.75,4205,20241129,0.59,12000,-64.75,20240422,4205,0.59,20241129,12000,-64.75,20240422,4205,0.59,20241129,3.06,N,336570,100,89 억,,2876313,N,N,239,N,00,N +20241129,131314,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4220,-115,5,-2.65,1874067030,439433,85.91,4345,4345,4205,5630,3035,4335,4264.71,3.22,0,-18744,4535,4435,4375,4275,4215,4485,4325,89,1295,100,3030,5,1,89340619,3770,9.57,3.75,12,0.49,441.00,1126.00,12000,20240422,-64.83,4205,20241129,0.36,12000,-64.83,20240422,4205,0.36,20241129,12000,-64.83,20240422,4205,0.36,20241129,3.06,N,336570,100,89 억,,2876313,N,N,239,N,00,N +20241129,121317,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4230,-105,5,-2.42,1675415750,392347,76.70,4345,4345,4205,5630,3035,4335,4270.21,3.22,0,-19607,4535,4435,4375,4275,4215,4485,4325,89,1295,100,3030,5,1,89340619,3779,9.59,3.76,12,0.44,441.00,1126.00,12000,20240422,-64.75,4205,20241129,0.59,12000,-64.75,20240422,4205,0.59,20241129,12000,-64.75,20240422,4205,0.59,20241129,3.06,N,336570,100,89 억,,2876313,N,N,239,N,00,N +20241129,111319,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4255,-80,5,-1.85,1210336120,282173,55.17,4345,4345,4240,5630,3035,4335,4289.31,3.22,0,-5784,4535,4435,4375,4275,4215,4485,4325,89,1295,100,3030,5,1,89340619,3801,9.65,3.78,12,0.32,441.00,1126.00,12000,20240422,-64.54,4235,20241126,0.47,12000,-64.54,20240422,4235,0.47,20241126,12000,-64.54,20240422,4235,0.47,20241126,3.06,N,336570,100,89 억,,2876313,N,N,239,N,00,N +20241129,101311,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4300,-35,5,-0.81,821119185,190932,37.33,4345,4345,4250,5630,3035,4335,4300.55,3.22,0,11896,4535,4435,4375,4275,4215,4485,4325,89,1295,100,3030,5,1,89340619,3842,9.75,3.82,12,0.21,441.00,1126.00,12000,20240422,-64.17,4235,20241126,1.53,12000,-64.17,20240422,4235,1.53,20241126,12000,-64.17,20240422,4235,1.53,20241126,3.06,N,336570,100,89 억,,2876313,N,N,239,N,00,N +20241129,091316,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4295,-40,5,-0.92,261348110,60536,11.83,4345,4345,4290,5630,3035,4335,4317.18,3.22,0,-2712,4535,4435,4375,4275,4215,4485,4325,89,1295,100,3030,5,1,89340619,3837,9.74,3.81,12,0.07,441.00,1126.00,12000,20240422,-64.21,4235,20241126,1.42,12000,-64.21,20240422,4235,1.42,20241126,12000,-64.21,20240422,4235,1.42,20241126,3.06,N,336570,100,89 억,,2876313,N,N,239,N,00,N 20241128,161257,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4335,20,2,0.46,2228067715,509724,113.31,4315,4475,4315,5600,3025,4315,4371.15,3.29,0,20717,4458,4386,4348,4276,4238,4367,4257,89,1285,100,3020,5,1,89340619,3873,9.83,3.85,12,0.57,441.00,1126.00,12000,20240422,-63.88,4235,20241126,2.36,12000,-63.88,20240422,4235,2.36,20241126,12000,-63.88,20240422,4235,2.36,20241126,3.05,N,336570,100,89 억,,2940427,N,N,239,N,00,N 20241128,151323,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4340,25,2,0.58,2118952255,484573,107.72,4315,4475,4315,5600,3025,4315,4372.82,3.29,0,25049,4458,4386,4348,4276,4238,4367,4257,89,1285,100,3020,5,1,89340619,3877,9.84,3.85,12,0.54,441.00,1126.00,12000,20240422,-63.83,4235,20241126,2.48,12000,-63.83,20240422,4235,2.48,20241126,12000,-63.83,20240422,4235,2.48,20241126,3.05,N,336570,100,89 억,,2940427,N,N,526,N,00,N 20241128,141320,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4340,25,2,0.58,1841135775,420564,93.49,4315,4475,4315,5600,3025,4315,4377.78,3.29,0,2325,4458,4386,4348,4276,4238,4367,4257,89,1285,100,3020,5,1,89340619,3877,9.84,3.85,12,0.47,441.00,1126.00,12000,20240422,-63.83,4235,20241126,2.48,12000,-63.83,20240422,4235,2.48,20241126,12000,-63.83,20240422,4235,2.48,20241126,3.05,N,336570,100,89 억,,2940427,N,N,526,N,00,N diff --git a/336680/price/prices-20241101.csv b/336680/price/prices-20241101.csv index a338863c1e73..ff2d43725bf7 100644 --- a/336680/price/prices-20241101.csv +++ b/336680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10870,-230,5,-2.07,1452997300,131884,54.37,11240,11270,10770,14430,7770,11100,11017.55,0.13,0,-2790,11593,11346,10993,10746,10393,11470,10870,98,3330,500,7770,10,1,19572779,2128,6.95,1.71,12,0.67,1563.00,6355.00,18800,20241101,-42.18,10030,20241125,8.37,18800,-42.18,20241101,10030,8.37,20241125,18800,-42.18,20241101,10030,8.37,20241125,0.00,N,336680,500,97 억,,25707,N,N,0,N,00,N +20241129,151318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10890,-210,5,-1.89,1386687230,125791,51.86,11240,11270,10770,14430,7770,11100,11023.74,0.13,0,-2660,11593,11346,10993,10746,10393,11470,10870,98,3330,500,7770,10,1,19572779,2131,6.97,1.71,12,0.64,1563.00,6355.00,18800,20241101,-42.07,10030,20241125,8.57,18800,-42.07,20241101,10030,8.57,20241125,18800,-42.07,20241101,10030,8.57,20241125,0.00,N,336680,500,97 억,,25707,N,N,0,N,00,N +20241129,141320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11070,-30,5,-0.27,1250451930,113346,46.73,11240,11270,10770,14430,7770,11100,11032.17,0.13,0,-1070,11593,11346,10993,10746,10393,11470,10870,98,3330,500,7770,10,1,19572779,2167,7.08,1.74,12,0.58,1563.00,6355.00,18800,20241101,-41.12,10030,20241125,10.37,18800,-41.12,20241101,10030,10.37,20241125,18800,-41.12,20241101,10030,10.37,20241125,0.00,N,336680,500,97 억,,25707,N,N,0,N,00,N +20241129,131314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,130,2,1.17,976114500,88754,36.59,11240,11270,10770,14430,7770,11100,10997.98,0.13,0,-189,11593,11346,10993,10746,10393,11470,10870,98,3330,500,7770,10,1,19572779,2198,7.18,1.77,12,0.45,1563.00,6355.00,18800,20241101,-40.27,10030,20241125,11.96,18800,-40.27,20241101,10030,11.96,20241125,18800,-40.27,20241101,10030,11.96,20241125,0.00,N,336680,500,97 억,,25707,N,N,0,N,00,N +20241129,121317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10970,-130,5,-1.17,774987690,70623,29.11,11240,11240,10770,14430,7770,11100,10973.58,0.13,0,-1224,11593,11346,10993,10746,10393,11470,10870,98,3330,500,7770,10,1,19572779,2147,7.02,1.73,12,0.36,1563.00,6355.00,18800,20241101,-41.65,10030,20241125,9.37,18800,-41.65,20241101,10030,9.37,20241125,18800,-41.65,20241101,10030,9.37,20241125,0.00,N,336680,500,97 억,,25707,N,N,0,N,00,N +20241129,111320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10960,-140,5,-1.26,674315180,61471,25.34,11240,11240,10770,14430,7770,11100,10969.64,0.13,0,-1349,11593,11346,10993,10746,10393,11470,10870,98,3330,500,7770,10,1,19572779,2145,7.01,1.72,12,0.31,1563.00,6355.00,18800,20241101,-41.70,10030,20241125,9.27,18800,-41.70,20241101,10030,9.27,20241125,18800,-41.70,20241101,10030,9.27,20241125,0.00,N,336680,500,97 억,,25707,N,N,0,N,00,N +20241129,101311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10910,-190,5,-1.71,550607100,50162,20.68,11240,11240,10770,14430,7770,11100,10976.57,0.13,0,-1588,11593,11346,10993,10746,10393,11470,10870,98,3330,500,7770,10,1,19572779,2135,6.98,1.72,12,0.26,1563.00,6355.00,18800,20241101,-41.97,10030,20241125,8.77,18800,-41.97,20241101,10030,8.77,20241125,18800,-41.97,20241101,10030,8.77,20241125,0.00,N,336680,500,97 억,,25707,N,N,0,N,00,N +20241129,091316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11090,-10,5,-0.09,144577850,12976,5.35,11240,11240,11040,14430,7770,11100,11141.95,0.13,0,-3235,11593,11346,10993,10746,10393,11470,10870,98,3330,500,7770,10,1,19572779,2171,7.10,1.75,12,0.07,1563.00,6355.00,18800,20241101,-41.01,10030,20241125,10.57,18800,-41.01,20241101,10030,10.57,20241125,18800,-41.01,20241101,10030,10.57,20241125,0.00,N,336680,500,97 억,,25707,N,N,0,N,00,N 20241128,161257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11100,170,2,1.56,2618248780,239388,44.33,10810,11240,10640,14200,7660,10930,10936.47,0.16,0,-17335,12090,11510,10860,10280,9630,11800,10570,98,3270,500,7650,10,1,19572779,2173,7.10,1.75,12,1.22,1563.00,6355.00,18800,20241101,-40.96,10030,20241125,10.67,18800,-40.96,20241101,10030,10.67,20241125,18800,-40.96,20241101,10030,10.67,20241125,0.00,N,336680,500,97 억,,31300,N,N,0,N,00,N 20241128,151323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11040,110,2,1.01,2462514280,225330,41.73,10810,11240,10640,14200,7660,10930,10928.48,0.16,0,-17022,12090,11510,10860,10280,9630,11800,10570,98,3270,500,7650,10,1,19572779,2161,7.06,1.74,12,1.15,1563.00,6355.00,18800,20241101,-41.28,10030,20241125,10.07,18800,-41.28,20241101,10030,10.07,20241125,18800,-41.28,20241101,10030,10.07,20241125,0.00,N,336680,500,97 억,,31300,N,N,0,N,00,N 20241128,141320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11160,230,2,2.10,1837705080,168983,31.30,10810,11200,10640,14200,7660,10930,10875.07,0.16,0,-13082,12090,11510,10860,10280,9630,11800,10570,98,3270,500,7650,10,1,19572779,2184,7.14,1.76,12,0.86,1563.00,6355.00,18800,20241101,-40.64,10030,20241125,11.27,18800,-40.64,20241101,10030,11.27,20241125,18800,-40.64,20241101,10030,11.27,20241125,0.00,N,336680,500,97 억,,31300,N,N,0,N,00,N diff --git a/337840/price/prices-20241101.csv b/337840/price/prices-20241101.csv index fb41e0c014d0..a3f0dbafd31d 100644 --- a/337840/price/prices-20241101.csv +++ b/337840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161301,57,100.00,KONEX,,,N,N,N,N, ,N,11770,1300,2,12.42,50627730,4360,1002.30,10990,11990,10980,12040,8900,10470,11611.86,0.00,0,0,11076,10772,10186,9882,9296,10925,10035,19,1570,500,7320,10,1,3725041,438,-4.25,-3.09,12,0.12,-2769.00,-3813.00,19500,20231205,-39.64,7620,20241126,54.46,17460,-32.59,20240102,7620,54.46,20241126,19500,-39.64,20231205,7620,54.46,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241129,151318,57,100.00,KONEX,,,N,N,N,N, ,N,11790,1320,2,12.61,50513580,4350,1000.00,10990,11990,10980,12040,8900,10470,11612.32,0.00,0,0,11076,10772,10186,9882,9296,10925,10035,19,1570,500,7320,10,1,3725041,439,-4.26,-3.09,12,0.12,-2769.00,-3813.00,19500,20231205,-39.54,7620,20241126,54.72,17460,-32.47,20240102,7620,54.72,20241126,19500,-39.54,20231205,7620,54.72,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241129,141320,57,100.00,KONEX,,,N,N,N,N, ,N,11960,1490,2,14.23,30873600,2697,620.00,10990,11990,10980,12040,8900,10470,11447.39,0.00,0,0,11076,10772,10186,9882,9296,10925,10035,19,1570,500,7320,10,1,3725041,446,-4.32,-3.14,12,0.07,-2769.00,-3813.00,19500,20231205,-38.67,7620,20241126,56.96,17460,-31.50,20240102,7620,56.96,20241126,19500,-38.67,20231205,7620,56.96,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241129,131315,57,100.00,KONEX,,,N,N,N,N, ,N,11960,1490,2,14.23,30335400,2652,609.66,10990,11990,10980,12040,8900,10470,11438.69,0.00,0,0,11076,10772,10186,9882,9296,10925,10035,19,1570,500,7320,10,1,3725041,446,-4.32,-3.14,12,0.07,-2769.00,-3813.00,19500,20231205,-38.67,7620,20241126,56.96,17460,-31.50,20240102,7620,56.96,20241126,19500,-38.67,20231205,7620,56.96,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241129,121318,57,100.00,KONEX,,,N,N,N,N, ,N,11980,1510,2,14.42,19670450,1747,401.61,10990,11990,10980,12040,8900,10470,11259.56,0.00,0,0,11076,10772,10186,9882,9296,10925,10035,19,1570,500,7320,10,1,3725041,446,-4.33,-3.14,12,0.05,-2769.00,-3813.00,19500,20231205,-38.56,7620,20241126,57.22,17460,-31.39,20240102,7620,57.22,20241126,19500,-38.56,20231205,7620,57.22,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241129,111320,57,100.00,KONEX,,,N,N,N,N, ,N,11950,1480,2,14.14,15119970,1365,313.79,10990,11990,10980,12040,8900,10470,11076.90,0.00,0,0,11076,10772,10186,9882,9296,10925,10035,19,1570,500,7320,10,1,3725041,445,-4.32,-3.13,12,0.04,-2769.00,-3813.00,19500,20231205,-38.72,7620,20241126,56.82,17460,-31.56,20240102,7620,56.82,20241126,19500,-38.72,20231205,7620,56.82,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241129,101311,57,100.00,KONEX,,,N,N,N,N, ,N,11050,580,2,5.54,15084080,1362,313.10,10990,11990,10980,12040,8900,10470,11074.95,0.00,0,0,11076,10772,10186,9882,9296,10925,10035,19,1570,500,7320,10,1,3725041,412,-3.99,-2.90,12,0.04,-2769.00,-3813.00,19500,20231205,-43.33,7620,20241126,45.01,17460,-36.71,20240102,7620,45.01,20241126,19500,-43.33,20231205,7620,45.01,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241129,091316,57,100.00,KONEX,,,N,N,N,N, ,N,11440,970,2,9.26,9242080,841,193.33,10990,11440,10980,12040,8900,10470,10989.39,0.00,0,0,11076,10772,10186,9882,9296,10925,10035,19,1570,500,7320,10,1,3725041,426,-4.13,-3.00,12,0.02,-2769.00,-3813.00,19500,20231205,-41.33,7620,20241126,50.13,17460,-34.48,20240102,7620,50.13,20241126,19500,-41.33,20231205,7620,50.13,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241128,161258,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241128,151323,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241128,141320,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20241101.csv b/337930/price/prices-20241101.csv index 41f629a4899c..a084f7dd4d96 100644 --- a/337930/price/prices-20241101.csv +++ b/337930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161302,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5800,-170,5,-2.85,1523045590,259126,68.37,5970,6010,5800,7760,4180,5970,5878.03,5.36,0,28768,6256,6112,5996,5852,5736,6055,5795,148,1790,500,3820,10,1,29311547,1700,15.10,1.91,12,0.88,384.00,3029.00,13380,20241007,-56.65,4160,20231129,39.42,13380,-56.65,20241007,4610,25.81,20240423,13380,-56.65,20241007,4160,39.42,20231129,4.77,N,337930,500,148 억,,1571185,N,N,2,N,00,N +20241129,151318,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5830,-140,5,-2.35,1376857550,233954,61.73,5970,6010,5810,7760,4180,5970,5885.16,5.36,0,25286,6256,6112,5996,5852,5736,6055,5795,148,1790,500,3820,10,1,29311547,1709,15.18,1.92,12,0.80,384.00,3029.00,13380,20241007,-56.43,4160,20231129,40.14,13380,-56.43,20241007,4610,26.46,20240423,13380,-56.43,20241007,4160,40.14,20231129,4.77,N,337930,500,148 억,,1571185,N,N,0,N,00,N +20241129,141321,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5890,-80,5,-1.34,1231033280,209014,55.15,5970,6010,5810,7760,4180,5970,5889.72,5.36,0,30344,6256,6112,5996,5852,5736,6055,5795,148,1790,500,3820,10,1,29311547,1726,15.34,1.94,12,0.71,384.00,3029.00,13380,20241007,-55.98,4160,20231129,41.59,13380,-55.98,20241007,4610,27.77,20240423,13380,-55.98,20241007,4160,41.59,20231129,4.77,N,337930,500,148 억,,1571185,N,N,0,N,00,N +20241129,131315,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5930,-40,5,-0.67,1158964080,196784,51.92,5970,6010,5810,7760,4180,5970,5889.52,5.36,0,28496,6256,6112,5996,5852,5736,6055,5795,148,1790,500,3820,10,1,29311547,1738,15.44,1.96,12,0.67,384.00,3029.00,13380,20241007,-55.68,4160,20231129,42.55,13380,-55.68,20241007,4610,28.63,20240423,13380,-55.68,20241007,4160,42.55,20231129,4.77,N,337930,500,148 억,,1571185,N,N,0,N,00,N +20241129,121318,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5920,-50,5,-0.84,987331270,167576,44.21,5970,6010,5810,7760,4180,5970,5891.84,5.36,0,27237,6256,6112,5996,5852,5736,6055,5795,148,1790,500,3820,10,1,29311547,1735,15.42,1.95,12,0.57,384.00,3029.00,13380,20241007,-55.75,4160,20231129,42.31,13380,-55.75,20241007,4610,28.42,20240423,13380,-55.75,20241007,4160,42.31,20231129,4.77,N,337930,500,148 억,,1571185,N,N,0,N,00,N +20241129,111320,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5860,-110,5,-1.84,821142200,139361,36.77,5970,6010,5810,7760,4180,5970,5892.20,5.36,0,22516,6256,6112,5996,5852,5736,6055,5795,148,1790,500,3820,10,1,29311547,1718,15.26,1.93,12,0.48,384.00,3029.00,13380,20241007,-56.20,4160,20231129,40.87,13380,-56.20,20241007,4610,27.11,20240423,13380,-56.20,20241007,4160,40.87,20231129,4.77,N,337930,500,148 억,,1571185,N,N,0,N,00,N +20241129,101312,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5850,-120,5,-2.01,692936840,117443,30.99,5970,6010,5810,7760,4180,5970,5900.20,5.36,0,17511,6256,6112,5996,5852,5736,6055,5795,148,1790,500,3820,10,1,29311547,1715,15.23,1.93,12,0.40,384.00,3029.00,13380,20241007,-56.28,4160,20231129,40.62,13380,-56.28,20241007,4610,26.90,20240423,13380,-56.28,20241007,4160,40.62,20231129,4.77,N,337930,500,148 억,,1571185,N,N,0,N,00,N +20241129,091317,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5930,-40,5,-0.67,157629780,26385,6.96,5970,6010,5910,7760,4180,5970,5974.22,5.36,0,-9073,6256,6112,5996,5852,5736,6055,5795,148,1790,500,3820,10,1,29311547,1738,15.44,1.96,12,0.09,384.00,3029.00,13380,20241007,-55.68,4160,20231129,42.55,13380,-55.68,20241007,4610,28.63,20240423,13380,-55.68,20241007,4160,42.55,20231129,4.77,N,337930,500,148 억,,1571185,N,N,0,N,00,N 20241128,161258,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5970,-120,5,-1.97,2242587500,375767,103.96,6060,6140,5880,7910,4270,6090,5967.99,5.12,0,71441,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1750,15.55,1.97,12,1.28,384.00,3029.00,13380,20241007,-55.38,4160,20231129,43.51,13380,-55.38,20241007,4610,29.50,20240423,13380,-55.38,20241007,4160,43.51,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N 20241128,151323,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6000,-90,5,-1.48,2151836730,360593,99.77,6060,6140,5880,7910,4270,6090,5967.46,5.12,0,68762,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1759,15.62,1.98,12,1.23,384.00,3029.00,13380,20241007,-55.16,4160,20231129,44.23,13380,-55.16,20241007,4610,30.15,20240423,13380,-55.16,20241007,4160,44.23,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N 20241128,141321,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5970,-120,5,-1.97,1908947180,319890,88.50,6060,6140,5880,7910,4270,6090,5967.47,5.12,0,58315,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1750,15.55,1.97,12,1.09,384.00,3029.00,13380,20241007,-55.38,4160,20231129,43.51,13380,-55.38,20241007,4610,29.50,20240423,13380,-55.38,20241007,4160,43.51,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N diff --git a/338100/price/prices-20241101.csv b/338100/price/prices-20241101.csv index 1a10b7cb07db..287e20441758 100644 --- a/338100/price/prices-20241101.csv +++ b/338100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,-100,5,-2.30,351878940,82276,49.83,4335,4355,4255,5660,3050,4355,4276.81,0.88,0,-5557,4551,4452,4351,4252,4151,4502,4302,93,1305,500,3130,5,1,18660000,794,0.00,0.00,11,0.44,0.00,0.00,4900,20241007,-13.16,3900,20240219,9.10,4900,-13.16,20241007,3900,9.10,20240219,4900,-13.16,20241007,3900,9.10,20240219,0.00,N,338100,500,93 억,,164531,N,N,0,N,00,N +20241129,151318,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,-90,5,-2.07,337666475,78936,47.80,4335,4355,4255,5660,3050,4355,4277.72,0.88,0,-5102,4551,4452,4351,4252,4151,4502,4302,93,1305,500,3130,5,1,18660000,796,0.00,0.00,11,0.42,0.00,0.00,4900,20241007,-12.96,3900,20240219,9.36,4900,-12.96,20241007,3900,9.36,20240219,4900,-12.96,20241007,3900,9.36,20240219,0.00,N,338100,500,93 억,,164531,N,N,0,N,00,N +20241129,141321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-95,5,-2.18,287549955,67176,40.68,4335,4355,4255,5660,3050,4355,4280.55,0.88,0,-2584,4551,4452,4351,4252,4151,4502,4302,93,1305,500,3130,5,1,18660000,795,0.00,0.00,11,0.36,0.00,0.00,4900,20241007,-13.06,3900,20240219,9.23,4900,-13.06,20241007,3900,9.23,20240219,4900,-13.06,20241007,3900,9.23,20240219,0.00,N,338100,500,93 억,,164531,N,N,0,N,00,N +20241129,131315,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-75,5,-1.72,255932960,59767,36.20,4335,4355,4255,5660,3050,4355,4282.18,0.88,0,-1855,4551,4452,4351,4252,4151,4502,4302,93,1305,500,3130,5,1,18660000,799,0.00,0.00,11,0.32,0.00,0.00,4900,20241007,-12.65,3900,20240219,9.74,4900,-12.65,20241007,3900,9.74,20240219,4900,-12.65,20241007,3900,9.74,20240219,0.00,N,338100,500,93 억,,164531,N,N,0,N,00,N +20241129,121318,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,-90,5,-2.07,235620240,55010,33.31,4335,4355,4255,5660,3050,4355,4283.23,0.88,0,-1119,4551,4452,4351,4252,4151,4502,4302,93,1305,500,3130,5,1,18660000,796,0.00,0.00,11,0.29,0.00,0.00,4900,20241007,-12.96,3900,20240219,9.36,4900,-12.96,20241007,3900,9.36,20240219,4900,-12.96,20241007,3900,9.36,20240219,0.00,N,338100,500,93 억,,164531,N,N,0,N,00,N +20241129,111321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,-85,5,-1.95,183488575,42783,25.91,4335,4355,4265,5660,3050,4355,4288.82,0.88,0,-551,4551,4452,4351,4252,4151,4502,4302,93,1305,500,3130,5,1,18660000,797,0.00,0.00,11,0.23,0.00,0.00,4900,20241007,-12.86,3900,20240219,9.49,4900,-12.86,20241007,3900,9.49,20240219,4900,-12.86,20241007,3900,9.49,20240219,0.00,N,338100,500,93 억,,164531,N,N,0,N,00,N +20241129,101312,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,-50,5,-1.15,96217300,22376,13.55,4335,4355,4265,5660,3050,4355,4300.02,0.88,0,1065,4551,4452,4351,4252,4151,4502,4302,93,1305,500,3130,5,1,18660000,803,0.00,0.00,11,0.12,0.00,0.00,4900,20241007,-12.14,3900,20240219,10.38,4900,-12.14,20241007,3900,10.38,20240219,4900,-12.14,20241007,3900,10.38,20240219,0.00,N,338100,500,93 억,,164531,N,N,0,N,00,N +20241129,091317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4310,-45,5,-1.03,34297750,7961,4.82,4335,4355,4300,5660,3050,4355,4308.22,0.88,0,176,4551,4452,4351,4252,4151,4502,4302,93,1305,500,3130,5,1,18660000,804,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-12.04,3900,20240219,10.51,4900,-12.04,20241007,3900,10.51,20240219,4900,-12.04,20241007,3900,10.51,20240219,0.00,N,338100,500,93 억,,164531,N,N,0,N,00,N 20241128,161258,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,-310,5,-6.65,713144885,165106,166.61,4285,4450,4250,6060,3270,4665,4319.31,0.92,0,-10512,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,813,0.00,0.00,11,0.88,0.00,0.00,4900,20241007,-11.12,3900,20240219,11.67,4900,-11.12,20241007,3900,11.67,20240219,4900,-11.12,20241007,3900,11.67,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N 20241128,151324,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4370,-295,5,-6.32,694996625,160941,162.40,4285,4450,4250,6060,3270,4665,4318.33,0.92,0,-9784,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,815,0.00,0.00,11,0.86,0.00,0.00,4900,20241007,-10.82,3900,20240219,12.05,4900,-10.82,20241007,3900,12.05,20240219,4900,-10.82,20241007,3900,12.05,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N 20241128,141321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4375,-290,5,-6.22,680304225,157575,159.01,4285,4450,4250,6060,3270,4665,4317.34,0.92,0,-8756,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,816,0.00,0.00,11,0.84,0.00,0.00,4900,20241007,-10.71,3900,20240219,12.18,4900,-10.71,20241007,3900,12.18,20240219,4900,-10.71,20241007,3900,12.18,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N diff --git a/338220/price/prices-20241101.csv b/338220/price/prices-20241101.csv index 1eae64e2c11d..878b098828d2 100644 --- a/338220/price/prices-20241101.csv +++ b/338220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,29050,850,2,3.01,12386087550,430891,146.82,28200,29300,27650,36650,19750,28200,28744.19,1.08,0,42574,30166,29182,28466,27482,26766,28825,27125,14,8450,100,19740,50,1,13888217,4035,-25.71,80.25,12,3.10,-1130.00,362.00,49350,20231129,-41.13,21700,20241115,33.87,41850,-30.59,20240102,21700,33.87,20241115,49350,-41.13,20231129,21700,33.87,20241115,0.79,N,338220,100,13 억,,150399,N,N,101,N,00,N +20241129,151319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,29000,800,2,2.84,11864424200,412910,140.69,28200,29300,27650,36650,19750,28200,28733.73,1.08,0,41756,30166,29182,28466,27482,26766,28825,27125,14,8450,100,19740,50,1,13888217,4028,-25.66,80.11,12,2.97,-1130.00,362.00,49350,20231129,-41.24,21700,20241115,33.64,41850,-30.70,20240102,21700,33.64,20241115,49350,-41.24,20231129,21700,33.64,20241115,0.79,N,338220,100,13 억,,150399,N,N,0,N,00,N +20241129,141321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,29200,1000,2,3.55,9955217800,347226,118.31,28200,29250,27650,36650,19750,28200,28670.77,1.08,0,49662,30166,29182,28466,27482,26766,28825,27125,14,8450,100,19740,50,1,13888217,4055,-25.84,80.66,12,2.50,-1130.00,362.00,49350,20231129,-40.83,21700,20241115,34.56,41850,-30.23,20240102,21700,34.56,20241115,49350,-40.83,20231129,21700,34.56,20241115,0.79,N,338220,100,13 억,,150399,N,N,0,N,00,N +20241129,131316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28950,750,2,2.66,7436704650,260653,88.81,28200,29100,27650,36650,19750,28200,28531.10,1.08,0,37959,30166,29182,28466,27482,26766,28825,27125,14,8450,100,19740,50,1,13888217,4021,-25.62,79.97,12,1.88,-1130.00,362.00,49350,20231129,-41.34,21700,20241115,33.41,41850,-30.82,20240102,21700,33.41,20241115,49350,-41.34,20231129,21700,33.41,20241115,0.79,N,338220,100,13 억,,150399,N,N,0,N,00,N +20241129,121319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28900,700,2,2.48,6576565150,230757,78.63,28200,29100,27650,36650,19750,28200,28500.01,1.08,0,35144,30166,29182,28466,27482,26766,28825,27125,14,8450,100,19740,50,1,13888217,4014,-25.58,79.83,12,1.66,-1130.00,362.00,49350,20231129,-41.44,21700,20241115,33.18,41850,-30.94,20240102,21700,33.18,20241115,49350,-41.44,20231129,21700,33.18,20241115,0.79,N,338220,100,13 억,,150399,N,N,0,N,00,N +20241129,111321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28700,500,2,1.77,4320270750,152745,52.04,28200,28750,27650,36650,19750,28200,28284.23,1.08,0,22125,30166,29182,28466,27482,26766,28825,27125,14,8450,100,19740,50,1,13888217,3986,-25.40,79.28,12,1.10,-1130.00,362.00,49350,20231129,-41.84,21700,20241115,32.26,41850,-31.42,20240102,21700,32.26,20241115,49350,-41.84,20231129,21700,32.26,20241115,0.79,N,338220,100,13 억,,150399,N,N,0,N,00,N +20241129,101312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28050,-150,5,-0.53,3011414500,106781,36.38,28200,28750,27650,36650,19750,28200,28201.78,1.08,0,6739,30166,29182,28466,27482,26766,28825,27125,14,8450,100,19740,50,1,13888217,3896,-24.82,77.49,12,0.77,-1130.00,362.00,49350,20231129,-43.16,21700,20241115,29.26,41850,-32.97,20240102,21700,29.26,20241115,49350,-43.16,20231129,21700,29.26,20241115,0.79,N,338220,100,13 억,,150399,N,N,0,N,00,N +20241129,091317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28000,-200,5,-0.71,674720550,24201,8.25,28200,28250,27650,36650,19750,28200,27879.33,1.08,0,5724,30166,29182,28466,27482,26766,28825,27125,14,8450,100,19740,50,1,13888217,3889,-24.78,77.35,12,0.17,-1130.00,362.00,49350,20231129,-43.26,21700,20241115,29.03,41850,-33.09,20240102,21700,29.03,20241115,49350,-43.26,20231129,21700,29.03,20241115,0.79,N,338220,100,13 억,,150399,N,N,0,N,00,N 20241128,161259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28200,-300,5,-1.05,8281253150,290096,66.39,28800,29450,27750,37050,19950,28500,28546.98,1.14,0,-8143,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3916,-24.96,77.90,12,2.09,-1130.00,362.00,49350,20231129,-42.86,21700,20241115,29.95,41850,-32.62,20240102,21700,29.95,20241115,49350,-42.86,20231129,21700,29.95,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N 20241128,151324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27950,-550,5,-1.93,7955049850,278498,63.73,28800,29450,27750,37050,19950,28500,28564.19,1.14,0,-5893,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3882,-24.73,77.21,12,2.01,-1130.00,362.00,49350,20231129,-43.36,21700,20241115,28.80,41850,-33.21,20240102,21700,28.80,20241115,49350,-43.36,20231129,21700,28.80,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N 20241128,141322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27850,-650,5,-2.28,7118351200,248438,56.85,28800,29450,27850,37050,19950,28500,28652.62,1.14,0,-7071,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3868,-24.65,76.93,12,1.79,-1130.00,362.00,49350,20231129,-43.57,21700,20241115,28.34,41850,-33.45,20240102,21700,28.34,20241115,49350,-43.57,20231129,21700,28.34,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N diff --git a/338840/price/prices-20241101.csv b/338840/price/prices-20241101.csv index 27120cae444f..461cf4e41674 100644 --- a/338840/price/prices-20241101.csv +++ b/338840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7580,-370,5,-4.65,724598380,95277,75.17,7950,7970,7460,10330,5570,7950,7605.31,0.36,0,-22585,8383,8166,7983,7766,7583,8275,7875,74,2380,500,4920,10,1,14782516,1121,-4.87,4.83,12,0.64,-1555.00,1570.00,23800,20231205,-68.15,7330,20241122,3.41,17050,-55.54,20240103,7330,3.41,20241122,23800,-68.15,20231205,7330,3.41,20241122,1.43,N,338840,500,73 억,,53174,N,N,220,N,00,N +20241129,151319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,-470,5,-5.91,669159540,87905,69.35,7950,7970,7460,10330,5570,7950,7612.30,0.36,0,-18873,8383,8166,7983,7766,7583,8275,7875,74,2380,500,4920,10,1,14782516,1106,-4.81,4.76,12,0.59,-1555.00,1570.00,23800,20231205,-68.57,7330,20241122,2.05,17050,-56.13,20240103,7330,2.05,20241122,23800,-68.57,20231205,7330,2.05,20241122,1.43,N,338840,500,73 억,,53174,N,N,220,N,00,N +20241129,141322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7580,-370,5,-4.65,515682720,67430,53.20,7950,7970,7530,10330,5570,7950,7647.67,0.36,0,-9250,8383,8166,7983,7766,7583,8275,7875,74,2380,500,4920,10,1,14782516,1121,-4.87,4.83,12,0.46,-1555.00,1570.00,23800,20231205,-68.15,7330,20241122,3.41,17050,-55.54,20240103,7330,3.41,20241122,23800,-68.15,20231205,7330,3.41,20241122,1.43,N,338840,500,73 억,,53174,N,N,220,N,00,N +20241129,131316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-350,5,-4.40,443051400,57807,45.61,7950,7970,7540,10330,5570,7950,7664.32,0.36,0,-8652,8383,8166,7983,7766,7583,8275,7875,74,2380,500,4920,10,1,14782516,1123,-4.89,4.84,12,0.39,-1555.00,1570.00,23800,20231205,-68.07,7330,20241122,3.68,17050,-55.43,20240103,7330,3.68,20241122,23800,-68.07,20231205,7330,3.68,20241122,1.43,N,338840,500,73 억,,53174,N,N,220,N,00,N +20241129,121319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,-330,5,-4.15,421371200,54951,43.35,7950,7970,7540,10330,5570,7950,7668.13,0.36,0,-7068,8383,8166,7983,7766,7583,8275,7875,74,2380,500,4920,10,1,14782516,1126,-4.90,4.85,12,0.37,-1555.00,1570.00,23800,20231205,-67.98,7330,20241122,3.96,17050,-55.31,20240103,7330,3.96,20241122,23800,-67.98,20231205,7330,3.96,20241122,1.43,N,338840,500,73 억,,53174,N,N,220,N,00,N +20241129,111321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-350,5,-4.40,336655470,43745,34.51,7950,7970,7550,10330,5570,7950,7695.86,0.36,0,-10404,8383,8166,7983,7766,7583,8275,7875,74,2380,500,4920,10,1,14782516,1123,-4.89,4.84,12,0.30,-1555.00,1570.00,23800,20231205,-68.07,7330,20241122,3.68,17050,-55.43,20240103,7330,3.68,20241122,23800,-68.07,20231205,7330,3.68,20241122,1.43,N,338840,500,73 억,,53174,N,N,220,N,00,N +20241129,101313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7680,-270,5,-3.40,213648960,27577,21.76,7950,7970,7620,10330,5570,7950,7747.36,0.36,0,-9830,8383,8166,7983,7766,7583,8275,7875,74,2380,500,4920,10,1,14782516,1135,-4.94,4.89,12,0.19,-1555.00,1570.00,23800,20231205,-67.73,7330,20241122,4.77,17050,-54.96,20240103,7330,4.77,20241122,23800,-67.73,20231205,7330,4.77,20241122,1.43,N,338840,500,73 억,,53174,N,N,220,N,00,N +20241129,091317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7870,-80,5,-1.01,39106040,4952,3.91,7950,7970,7810,10330,5570,7950,7897.02,0.36,0,-2253,8383,8166,7983,7766,7583,8275,7875,74,2380,500,4920,10,1,14782516,1163,-5.06,5.01,12,0.03,-1555.00,1570.00,23800,20231205,-66.93,7330,20241122,7.37,17050,-53.84,20240103,7330,7.37,20241122,23800,-66.93,20231205,7330,7.37,20241122,1.43,N,338840,500,73 억,,53174,N,N,220,N,00,N 20241128,161259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,130,2,1.66,1013159950,126535,135.72,7820,8200,7800,10160,5480,7820,8007.21,0.37,0,-1240,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1175,-5.11,5.06,12,0.86,-1555.00,1570.00,23800,20231205,-66.60,7330,20241122,8.46,17050,-53.37,20240103,7330,8.46,20241122,23800,-66.60,20231205,7330,8.46,20241122,1.42,N,338840,500,73 억,,54486,N,N,220,N,00,N 20241128,151324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7930,110,2,1.41,970779330,121185,129.98,7820,8200,7800,10160,5480,7820,8010.72,0.37,0,-912,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1172,-5.10,5.05,12,0.82,-1555.00,1570.00,23800,20231205,-66.68,7330,20241122,8.19,17050,-53.49,20240103,7330,8.19,20241122,23800,-66.68,20231205,7330,8.19,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N 20241128,141322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7990,170,2,2.17,932660600,116392,124.84,7820,8200,7800,10160,5480,7820,8013.10,0.37,0,696,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1181,-5.14,5.09,12,0.79,-1555.00,1570.00,23800,20231205,-66.43,7330,20241122,9.00,17050,-53.14,20240103,7330,9.00,20241122,23800,-66.43,20231205,7330,9.00,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N diff --git a/339770/price/prices-20241101.csv b/339770/price/prices-20241101.csv index e7f0ed45ef46..7738f9b985c9 100644 --- a/339770/price/prices-20241101.csv +++ b/339770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9870,-180,5,-1.79,624467660,62789,92.95,10050,10100,9760,13060,7040,10050,9945.49,1.07,0,-4181,10390,10220,10080,9910,9770,10150,9840,126,3010,500,7230,10,1,24982540,2466,17.20,1.32,12,0.25,574.00,7475.00,12500,20240613,-21.04,7260,20231227,35.95,12500,-21.04,20240613,7470,32.13,20240102,12500,-21.04,20240613,7260,35.95,20231227,0.80,N,339770,500,125 억,,266788,N,N,0,N,00,N +20241129,151319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9940,-110,5,-1.09,585610940,58860,87.13,10050,10100,9760,13060,7040,10050,9949.22,1.07,0,-3817,10390,10220,10080,9910,9770,10150,9840,126,3010,500,7230,10,1,24982540,2483,17.32,1.33,12,0.24,574.00,7475.00,12500,20240613,-20.48,7260,20231227,36.91,12500,-20.48,20240613,7470,33.07,20240102,12500,-20.48,20240613,7260,36.91,20231227,0.80,N,339770,500,125 억,,266788,N,N,0,N,00,N +20241129,141322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9990,-60,5,-0.60,505864590,50850,75.27,10050,10100,9760,13060,7040,10050,9948.17,1.07,0,720,10390,10220,10080,9910,9770,10150,9840,126,3010,500,7230,10,1,24982540,2496,17.40,1.34,12,0.20,574.00,7475.00,12500,20240613,-20.08,7260,20231227,37.60,12500,-20.08,20240613,7470,33.73,20240102,12500,-20.08,20240613,7260,37.60,20231227,0.80,N,339770,500,125 억,,266788,N,N,0,N,00,N +20241129,131316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10000,-50,5,-0.50,445531020,44820,66.35,10050,10100,9760,13060,7040,10050,9940.45,1.07,0,2452,10390,10220,10080,9910,9770,10150,9840,126,3010,500,7230,10,1,24982540,2498,17.42,1.34,12,0.18,574.00,7475.00,12500,20240613,-20.00,7260,20231227,37.74,12500,-20.00,20240613,7470,33.87,20240102,12500,-20.00,20240613,7260,37.74,20231227,0.80,N,339770,500,125 억,,266788,N,N,0,N,00,N +20241129,121319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10050,0,3,0.00,366686730,36964,54.72,10050,10070,9760,13060,7040,10050,9920.10,1.07,0,5089,10390,10220,10080,9910,9770,10150,9840,126,3010,500,7230,10,1,24982540,2511,17.51,1.34,12,0.15,574.00,7475.00,12500,20240613,-19.60,7260,20231227,38.43,12500,-19.60,20240613,7470,34.54,20240102,12500,-19.60,20240613,7260,38.43,20231227,0.80,N,339770,500,125 억,,266788,N,N,0,N,00,N +20241129,111322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10070,20,2,0.20,305078270,30807,45.60,10050,10070,9760,13060,7040,10050,9902.89,1.07,0,7712,10390,10220,10080,9910,9770,10150,9840,126,3010,500,7230,10,1,24982540,2516,17.54,1.35,12,0.12,574.00,7475.00,12500,20240613,-19.44,7260,20231227,38.71,12500,-19.44,20240613,7470,34.81,20240102,12500,-19.44,20240613,7260,38.71,20231227,0.80,N,339770,500,125 억,,266788,N,N,0,N,00,N +20241129,101313,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9900,-150,5,-1.49,163650290,16537,24.48,10050,10050,9760,13060,7040,10050,9896.01,1.07,0,-245,10390,10220,10080,9910,9770,10150,9840,126,3010,500,7230,10,1,24982540,2473,17.25,1.32,12,0.07,574.00,7475.00,12500,20240613,-20.80,7260,20231227,36.36,12500,-20.80,20240613,7470,32.53,20240102,12500,-20.80,20240613,7260,36.36,20231227,0.80,N,339770,500,125 억,,266788,N,N,0,N,00,N +20241129,091318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9920,-130,5,-1.29,70851400,7186,10.64,10050,10050,9760,13060,7040,10050,9859.64,1.07,0,287,10390,10220,10080,9910,9770,10150,9840,126,3010,500,7230,10,1,24982540,2478,17.28,1.33,12,0.03,574.00,7475.00,12500,20240613,-20.64,7260,20231227,36.64,12500,-20.64,20240613,7470,32.80,20240102,12500,-20.64,20240613,7260,36.64,20231227,0.80,N,339770,500,125 억,,266788,N,N,0,N,00,N 20241128,161259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10050,-150,5,-1.47,673401850,67091,105.32,10180,10250,9940,13260,7140,10200,10037.14,1.10,0,-6184,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2511,17.51,1.34,12,0.27,574.00,7475.00,12500,20240613,-19.60,7260,20231227,38.43,12500,-19.60,20240613,7470,34.54,20240102,12500,-19.60,20240613,7260,38.43,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N 20241128,151325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10000,-200,5,-1.96,642024570,63957,100.40,10180,10250,9940,13260,7140,10200,10038.38,1.10,0,-6423,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2498,17.42,1.34,12,0.26,574.00,7475.00,12500,20240613,-20.00,7260,20231227,37.74,12500,-20.00,20240613,7470,33.87,20240102,12500,-20.00,20240613,7260,37.74,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N 20241128,141322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10000,-200,5,-1.96,485455210,48343,75.89,10180,10250,9940,13260,7140,10200,10041.89,1.10,0,-14,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2498,17.42,1.34,12,0.19,574.00,7475.00,12500,20240613,-20.00,7260,20231227,37.74,12500,-20.00,20240613,7470,33.87,20240102,12500,-20.00,20240613,7260,37.74,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N diff --git a/339950/price/prices-20241101.csv b/339950/price/prices-20241101.csv index b50d151454ec..859c5b03e1dd 100644 --- a/339950/price/prices-20241101.csv +++ b/339950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-30,5,-1.44,254611005,123295,120.95,2090,2165,2030,2715,1465,2090,2065.06,0.62,0,-39465,2196,2142,2086,2032,1976,2170,2060,45,625,100,1330,5,1,44946655,926,11.91,1.92,12,0.27,173.00,1074.00,2965,20240226,-30.52,1480,20240805,39.19,2965,-30.52,20240226,1480,39.19,20240805,2965,-30.52,20240226,1480,39.19,20240805,1.00,N,339950,100,44 억,,280176,N,N,0,N,00,N +20241129,151320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,-55,5,-2.63,248479950,120306,118.01,2090,2165,2030,2715,1465,2090,2065.40,0.62,0,-38901,2196,2142,2086,2032,1976,2170,2060,45,625,100,1330,5,1,44946655,915,11.76,1.89,12,0.27,173.00,1074.00,2965,20240226,-31.37,1480,20240805,37.50,2965,-31.37,20240226,1480,37.50,20240805,2965,-31.37,20240226,1480,37.50,20240805,1.00,N,339950,100,44 억,,280176,N,N,0,N,00,N +20241129,141322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,-35,5,-1.67,189779430,91504,89.76,2090,2165,2040,2715,1465,2090,2074.00,0.62,0,-40572,2196,2142,2086,2032,1976,2170,2060,45,625,100,1330,5,1,44946655,924,11.88,1.91,12,0.20,173.00,1074.00,2965,20240226,-30.69,1480,20240805,38.85,2965,-30.69,20240226,1480,38.85,20240805,2965,-30.69,20240226,1480,38.85,20240805,1.00,N,339950,100,44 억,,280176,N,N,0,N,00,N +20241129,131317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-15,5,-0.72,176270695,84960,83.34,2090,2165,2040,2715,1465,2090,2074.75,0.62,0,-40151,2196,2142,2086,2032,1976,2170,2060,45,625,100,1330,5,1,44946655,933,11.99,1.93,12,0.19,173.00,1074.00,2965,20240226,-30.02,1480,20240805,40.20,2965,-30.02,20240226,1480,40.20,20240805,2965,-30.02,20240226,1480,40.20,20240805,1.00,N,339950,100,44 억,,280176,N,N,0,N,00,N +20241129,121320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-30,5,-1.44,159938930,77031,75.56,2090,2165,2040,2715,1465,2090,2076.29,0.62,0,-40669,2196,2142,2086,2032,1976,2170,2060,45,625,100,1330,5,1,44946655,926,11.91,1.92,12,0.17,173.00,1074.00,2965,20240226,-30.52,1480,20240805,39.19,2965,-30.52,20240226,1480,39.19,20240805,2965,-30.52,20240226,1480,39.19,20240805,1.00,N,339950,100,44 억,,280176,N,N,0,N,00,N +20241129,111322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,-35,5,-1.67,148791840,71597,70.23,2090,2165,2040,2715,1465,2090,2078.19,0.62,0,-40525,2196,2142,2086,2032,1976,2170,2060,45,625,100,1330,5,1,44946655,924,11.88,1.91,12,0.16,173.00,1074.00,2965,20240226,-30.69,1480,20240805,38.85,2965,-30.69,20240226,1480,38.85,20240805,2965,-30.69,20240226,1480,38.85,20240805,1.00,N,339950,100,44 억,,280176,N,N,0,N,00,N +20241129,101313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-25,5,-1.20,88674245,42273,41.47,2090,2165,2045,2715,1465,2090,2097.66,0.62,0,-16778,2196,2142,2086,2032,1976,2170,2060,45,625,100,1330,5,1,44946655,928,11.94,1.92,12,0.09,173.00,1074.00,2965,20240226,-30.35,1480,20240805,39.53,2965,-30.35,20240226,1480,39.53,20240805,2965,-30.35,20240226,1480,39.53,20240805,1.00,N,339950,100,44 억,,280176,N,N,0,N,00,N +20241129,091318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-15,5,-0.72,63140115,29863,29.29,2090,2165,2070,2715,1465,2090,2114.33,0.62,0,-15631,2196,2142,2086,2032,1976,2170,2060,45,625,100,1330,5,1,44946655,933,11.99,1.93,12,0.07,173.00,1074.00,2965,20240226,-30.02,1480,20240805,40.20,2965,-30.02,20240226,1480,40.20,20240805,2965,-30.02,20240226,1480,40.20,20240805,1.00,N,339950,100,44 억,,280176,N,N,0,N,00,N 20241128,161300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,30,2,1.46,212549465,101935,56.94,2035,2140,2030,2675,1445,2060,2085.13,0.62,0,384,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,939,12.08,1.95,12,0.23,173.00,1074.00,2965,20240226,-29.51,1480,20240805,41.22,2965,-29.51,20240226,1480,41.22,20240805,2965,-29.51,20240226,1480,41.22,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N 20241128,151325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,45,2,2.18,196773625,94391,52.73,2035,2140,2030,2675,1445,2060,2084.67,0.62,0,1196,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,946,12.17,1.96,12,0.21,173.00,1074.00,2965,20240226,-29.01,1480,20240805,42.23,2965,-29.01,20240226,1480,42.23,20240805,2965,-29.01,20240226,1480,42.23,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N 20241128,141322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,30,2,1.46,168942065,81097,45.30,2035,2140,2030,2675,1445,2060,2083.21,0.62,0,2620,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,939,12.08,1.95,12,0.18,173.00,1074.00,2965,20240226,-29.51,1480,20240805,41.22,2965,-29.51,20240226,1480,41.22,20240805,2965,-29.51,20240226,1480,41.22,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N diff --git a/340360/price/prices-20241101.csv b/340360/price/prices-20241101.csv index 192a90317ee2..a214184cef07 100644 --- a/340360/price/prices-20241101.csv +++ b/340360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,-90,5,-4.26,1756828562,858204,68.60,2115,2135,1999,2745,1485,2115,2047.10,3.53,0,9732,2308,2211,2138,2041,1968,2175,2005,43,630,100,1480,5,1,43388212,879,-48.21,5.23,12,1.98,-42.00,387.00,4280,20240226,-52.69,1448,20240129,39.85,4280,-52.69,20240226,1448,39.85,20240129,4280,-52.69,20240226,1448,39.85,20240129,2.27,N,340360,100,43 억,,1532296,N,N,0,N,00,N +20241129,151320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,-60,5,-2.84,1707469887,833879,66.66,2115,2135,1999,2745,1485,2115,2047.62,3.53,0,12265,2308,2211,2138,2041,1968,2175,2005,43,630,100,1480,5,1,43388212,892,-48.93,5.31,12,1.92,-42.00,387.00,4280,20240226,-51.99,1448,20240129,41.92,4280,-51.99,20240226,1448,41.92,20240129,4280,-51.99,20240226,1448,41.92,20240129,2.27,N,340360,100,43 억,,1532296,N,N,0,N,00,N +20241129,141322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2075,-40,5,-1.89,1423214887,694578,55.52,2115,2135,1999,2745,1485,2115,2049.03,3.53,0,-14834,2308,2211,2138,2041,1968,2175,2005,43,630,100,1480,5,1,43388212,900,-49.40,5.36,12,1.60,-42.00,387.00,4280,20240226,-51.52,1448,20240129,43.30,4280,-51.52,20240226,1448,43.30,20240129,4280,-51.52,20240226,1448,43.30,20240129,2.27,N,340360,100,43 억,,1532296,N,N,0,N,00,N +20241129,131317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-55,5,-2.60,1170859482,573692,45.86,2115,2135,1999,2745,1485,2115,2040.92,3.53,0,17644,2308,2211,2138,2041,1968,2175,2005,43,630,100,1480,5,1,43388212,894,-49.05,5.32,12,1.32,-42.00,387.00,4280,20240226,-51.87,1448,20240129,42.27,4280,-51.87,20240226,1448,42.27,20240129,4280,-51.87,20240226,1448,42.27,20240129,2.27,N,340360,100,43 억,,1532296,N,N,0,N,00,N +20241129,121320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,-45,5,-2.13,1094606957,536704,42.90,2115,2135,1999,2745,1485,2115,2039.49,3.53,0,22173,2308,2211,2138,2041,1968,2175,2005,43,630,100,1480,5,1,43388212,898,-49.29,5.35,12,1.24,-42.00,387.00,4280,20240226,-51.64,1448,20240129,42.96,4280,-51.64,20240226,1448,42.96,20240129,4280,-51.64,20240226,1448,42.96,20240129,2.27,N,340360,100,43 억,,1532296,N,N,0,N,00,N +20241129,111322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-75,5,-3.55,1032997912,506680,40.50,2115,2135,1999,2745,1485,2115,2038.75,3.53,0,24109,2308,2211,2138,2041,1968,2175,2005,43,630,100,1480,5,1,43388212,885,-48.57,5.27,12,1.17,-42.00,387.00,4280,20240226,-52.34,1448,20240129,40.88,4280,-52.34,20240226,1448,40.88,20240129,4280,-52.34,20240226,1448,40.88,20240129,2.27,N,340360,100,43 억,,1532296,N,N,0,N,00,N +20241129,101314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-75,5,-3.55,941173072,461409,36.88,2115,2135,1999,2745,1485,2115,2039.78,3.53,0,22754,2308,2211,2138,2041,1968,2175,2005,43,630,100,1480,5,1,43388212,885,-48.57,5.27,12,1.06,-42.00,387.00,4280,20240226,-52.34,1448,20240129,40.88,4280,-52.34,20240226,1448,40.88,20240129,4280,-52.34,20240226,1448,40.88,20240129,2.27,N,340360,100,43 억,,1532296,N,N,0,N,00,N +20241129,091318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2035,-80,5,-3.78,341386710,164330,13.14,2115,2135,2035,2745,1485,2115,2077.44,3.53,0,1780,2308,2211,2138,2041,1968,2175,2005,43,630,100,1480,5,1,43388212,883,-48.45,5.26,12,0.38,-42.00,387.00,4280,20240226,-52.45,1448,20240129,40.54,4280,-52.45,20240226,1448,40.54,20240129,4280,-52.45,20240226,1448,40.54,20240129,2.27,N,340360,100,43 억,,1532296,N,N,0,N,00,N 20241128,161300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,20,2,0.95,2651265625,1233405,45.11,2120,2235,2065,2720,1470,2095,2149.55,3.99,0,-206593,2273,2184,2091,2002,1909,2228,2046,43,625,100,1460,5,1,43388212,918,-50.36,5.47,12,2.84,-42.00,387.00,4280,20240226,-50.58,1448,20240129,46.06,4280,-50.58,20240226,1448,46.06,20240129,4280,-50.58,20240226,1448,46.06,20240129,2.20,N,340360,100,43 억,,1732727,N,N,0,N,00,N 20241128,151325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,0,3,0.00,2593785370,1206165,44.12,2120,2235,2065,2720,1470,2095,2150.44,3.99,0,-202754,2273,2184,2091,2002,1909,2228,2046,43,625,100,1460,5,1,43388212,909,-49.88,5.41,12,2.78,-42.00,387.00,4280,20240226,-51.05,1448,20240129,44.68,4280,-51.05,20240226,1448,44.68,20240129,4280,-51.05,20240226,1448,44.68,20240129,2.20,N,340360,100,43 억,,1732727,N,N,0,N,00,N 20241128,141323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,0,3,0.00,2487470690,1155553,42.27,2120,2235,2065,2720,1470,2095,2152.62,3.99,0,-202219,2273,2184,2091,2002,1909,2228,2046,43,625,100,1460,5,1,43388212,909,-49.88,5.41,12,2.66,-42.00,387.00,4280,20240226,-51.05,1448,20240129,44.68,4280,-51.05,20240226,1448,44.68,20240129,4280,-51.05,20240226,1448,44.68,20240129,2.20,N,340360,100,43 억,,1732727,N,N,0,N,00,N diff --git a/340440/price/prices-20241101.csv b/340440/price/prices-20241101.csv index d59d87253862..237d34b23021 100644 --- a/340440/price/prices-20241101.csv +++ b/340440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1225,-21,5,-1.69,34180706,27756,107.77,1250,1250,1225,1619,873,1246,1231.47,0.06,0,-538,1261,1253,1244,1236,1227,1249,1232,28,373,100,840,1,1,28378364,348,9.14,1.05,12,0.10,134.00,1165.00,2020,20231122,-39.36,1153,20240805,6.24,1900,-35.53,20240520,1153,6.24,20240805,2000,-38.75,20231130,1153,6.24,20240805,0.64,N,340440,100,28 억,,17228,N,N,0,N,00,N +20241129,151320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,-16,5,-1.28,26041453,21120,82.01,1250,1250,1227,1619,873,1246,1233.02,0.06,0,-291,1261,1253,1244,1236,1227,1249,1232,28,373,100,840,1,1,28378364,349,9.18,1.06,12,0.07,134.00,1165.00,2020,20231122,-39.11,1153,20240805,6.68,1900,-35.26,20240520,1153,6.68,20240805,2000,-38.50,20231130,1153,6.68,20240805,0.64,N,340440,100,28 억,,17228,N,N,0,N,00,N +20241129,141323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,0,3,0.00,17254200,13981,54.29,1250,1250,1230,1619,873,1246,1234.12,0.06,0,-313,1261,1253,1244,1236,1227,1249,1232,28,373,100,840,1,1,28378364,354,9.30,1.07,12,0.05,134.00,1165.00,2020,20231122,-38.32,1153,20240805,8.07,1900,-34.42,20240520,1153,8.07,20240805,2000,-37.70,20231130,1153,8.07,20240805,0.64,N,340440,100,28 억,,17228,N,N,0,N,00,N +20241129,131317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-10,5,-0.80,16203906,13133,50.99,1250,1250,1230,1619,873,1246,1233.83,0.06,0,-366,1261,1253,1244,1236,1227,1249,1232,28,373,100,840,1,1,28378364,351,9.22,1.06,12,0.05,134.00,1165.00,2020,20231122,-38.81,1153,20240805,7.20,1900,-34.95,20240520,1153,7.20,20240805,2000,-38.20,20231130,1153,7.20,20240805,0.64,N,340440,100,28 억,,17228,N,N,0,N,00,N +20241129,121320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-14,5,-1.12,14539277,11785,45.76,1250,1250,1230,1619,873,1246,1233.71,0.06,0,-467,1261,1253,1244,1236,1227,1249,1232,28,373,100,840,1,1,28378364,350,9.19,1.06,12,0.04,134.00,1165.00,2020,20231122,-39.01,1153,20240805,6.85,1900,-35.16,20240520,1153,6.85,20240805,2000,-38.40,20231130,1153,6.85,20240805,0.64,N,340440,100,28 억,,17228,N,N,0,N,00,N +20241129,111322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1231,-15,5,-1.20,12643696,10245,39.78,1250,1250,1230,1619,873,1246,1234.13,0.06,0,-476,1261,1253,1244,1236,1227,1249,1232,28,373,100,840,1,1,28378364,349,9.19,1.06,12,0.04,134.00,1165.00,2020,20231122,-39.06,1153,20240805,6.76,1900,-35.21,20240520,1153,6.76,20240805,2000,-38.45,20231130,1153,6.76,20240805,0.64,N,340440,100,28 억,,17228,N,N,0,N,00,N +20241129,101314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1242,-4,5,-0.32,7360441,5957,23.13,1250,1250,1230,1619,873,1246,1235.60,0.06,0,-476,1261,1253,1244,1236,1227,1249,1232,28,373,100,840,1,1,28378364,352,9.27,1.07,12,0.02,134.00,1165.00,2020,20231122,-38.51,1153,20240805,7.72,1900,-34.63,20240520,1153,7.72,20240805,2000,-37.90,20231130,1153,7.72,20240805,0.64,N,340440,100,28 억,,17228,N,N,0,N,00,N +20241129,091319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1247,1,2,0.08,165373,133,0.52,1250,1250,1237,1619,873,1246,1243.41,0.06,0,-5,1261,1253,1244,1236,1227,1249,1232,28,373,100,840,1,1,28378364,354,9.31,1.07,12,0.00,134.00,1165.00,2020,20231122,-38.27,1153,20240805,8.15,1900,-34.37,20240520,1153,8.15,20240805,2000,-37.65,20231130,1153,8.15,20240805,0.64,N,340440,100,28 억,,17228,N,N,0,N,00,N 20241128,161300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,0,3,0.00,31929739,25754,3.62,1247,1252,1235,1619,873,1246,1239.79,0.06,0,-112,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,354,9.30,1.07,12,0.09,134.00,1165.00,2025,20231121,-38.47,1153,20240805,8.07,1900,-34.42,20240520,1153,8.07,20240805,2000,-37.70,20231130,1153,8.07,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N 20241128,151325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-3,5,-0.24,29997767,24203,3.40,1247,1252,1235,1619,873,1246,1239.42,0.06,0,181,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,353,9.28,1.07,12,0.09,134.00,1165.00,2025,20231121,-38.62,1153,20240805,7.81,1900,-34.58,20240520,1153,7.81,20240805,2000,-37.85,20231130,1153,7.81,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N 20241128,141323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1247,1,2,0.08,22548643,18184,2.56,1247,1252,1235,1619,873,1246,1240.02,0.06,0,191,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,354,9.31,1.07,12,0.06,134.00,1165.00,2025,20231121,-38.42,1153,20240805,8.15,1900,-34.37,20240520,1153,8.15,20240805,2000,-37.65,20231130,1153,8.15,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N diff --git a/340570/price/prices-20241101.csv b/340570/price/prices-20241101.csv index 94a3b6554e58..46079c95d08f 100644 --- a/340570/price/prices-20241101.csv +++ b/340570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161304,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60000,-1100,5,-1.80,1915192400,31722,151.90,61300,61500,59900,79400,42800,61100,60375.32,16.77,0,-8501,62566,61832,61266,60532,59966,61550,60250,45,18300,500,45210,100,1,8128000,4877,17.77,3.71,12,0.39,3376.00,16170.00,78000,20241017,-23.08,37500,20240104,60.00,78000,-23.08,20241017,37500,60.00,20240104,78000,-23.08,20241017,37500,60.00,20240104,1.70,N,340570,500,44 억,,1363397,N,N,35,N,00,N +20241129,151321,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60200,-900,5,-1.47,1756447400,29080,139.25,61300,61500,59900,79400,42800,61100,60400.53,16.77,0,-7621,62566,61832,61266,60532,59966,61550,60250,45,18300,500,45210,100,1,8128000,4893,17.83,3.72,12,0.36,3376.00,16170.00,78000,20241017,-22.82,37500,20240104,60.53,78000,-22.82,20241017,37500,60.53,20240104,78000,-22.82,20241017,37500,60.53,20240104,1.70,N,340570,500,44 억,,1363397,N,N,0,N,00,N +20241129,141323,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60700,-400,5,-0.65,1270390900,21006,100.58,61300,61500,59900,79400,42800,61100,60477.53,16.77,0,-4738,62566,61832,61266,60532,59966,61550,60250,45,18300,500,45210,100,1,8128000,4934,17.98,3.75,12,0.26,3376.00,16170.00,78000,20241017,-22.18,37500,20240104,61.87,78000,-22.18,20241017,37500,61.87,20240104,78000,-22.18,20241017,37500,61.87,20240104,1.70,N,340570,500,44 억,,1363397,N,N,0,N,00,N +20241129,131318,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60200,-900,5,-1.47,1003461000,16584,79.41,61300,61500,59900,79400,42800,61100,60507.78,16.77,0,-3573,62566,61832,61266,60532,59966,61550,60250,45,18300,500,45210,100,1,8128000,4893,17.83,3.72,12,0.20,3376.00,16170.00,78000,20241017,-22.82,37500,20240104,60.53,78000,-22.82,20241017,37500,60.53,20240104,78000,-22.82,20241017,37500,60.53,20240104,1.70,N,340570,500,44 억,,1363397,N,N,0,N,00,N +20241129,121320,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60300,-800,5,-1.31,924016800,15261,73.08,61300,61500,59900,79400,42800,61100,60547.59,16.77,0,-3470,62566,61832,61266,60532,59966,61550,60250,45,18300,500,45210,100,1,8128000,4901,17.86,3.73,12,0.19,3376.00,16170.00,78000,20241017,-22.69,37500,20240104,60.80,78000,-22.69,20241017,37500,60.80,20240104,78000,-22.69,20241017,37500,60.80,20240104,1.70,N,340570,500,44 억,,1363397,N,N,0,N,00,N +20241129,111323,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,59900,-1200,5,-1.96,843315600,13918,66.64,61300,61500,59900,79400,42800,61100,60591.72,16.77,0,-3315,62566,61832,61266,60532,59966,61550,60250,45,18300,500,45210,100,1,8128000,4869,17.74,3.70,12,0.17,3376.00,16170.00,78000,20241017,-23.21,37500,20240104,59.73,78000,-23.21,20241017,37500,59.73,20240104,78000,-23.21,20241017,37500,59.73,20240104,1.70,N,340570,500,44 억,,1363397,N,N,0,N,00,N +20241129,101314,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60800,-300,5,-0.49,278176300,4560,21.83,61300,61500,60800,79400,42800,61100,61003.57,16.77,0,450,62566,61832,61266,60532,59966,61550,60250,45,18300,500,45210,100,1,8128000,4942,18.01,3.76,12,0.06,3376.00,16170.00,78000,20241017,-22.05,37500,20240104,62.13,78000,-22.05,20241017,37500,62.13,20240104,78000,-22.05,20241017,37500,62.13,20240104,1.70,N,340570,500,44 억,,1363397,N,N,0,N,00,N +20241129,091319,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60900,-200,5,-0.33,83755900,1370,6.56,61300,61500,60900,79400,42800,61100,61135.69,16.77,0,77,62566,61832,61266,60532,59966,61550,60250,45,18300,500,45210,100,1,8128000,4950,18.04,3.77,12,0.02,3376.00,16170.00,78000,20241017,-21.92,37500,20240104,62.40,78000,-21.92,20241017,37500,62.40,20240104,78000,-21.92,20241017,37500,62.40,20240104,1.70,N,340570,500,44 억,,1363397,N,N,0,N,00,N 20241128,161300,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61100,-100,5,-0.16,1273712200,20800,66.83,61700,62000,60700,79500,42900,61200,61236.34,16.81,0,-1229,63333,62266,60933,59866,58533,62800,60400,45,18300,500,45280,100,1,8128000,4966,18.10,3.78,12,0.26,3376.00,16170.00,78000,20241017,-21.67,37500,20240104,62.93,78000,-21.67,20241017,37500,62.93,20240104,78000,-21.67,20241017,37500,62.93,20240104,1.70,N,340570,500,44 억,,1366180,N,N,10,N,00,N 20241128,151326,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61400,200,2,0.33,1220034400,19922,64.01,61700,62000,60700,79500,42900,61200,61240.56,16.81,0,-1192,63333,62266,60933,59866,58533,62800,60400,45,18300,500,45280,100,1,8128000,4991,18.19,3.80,12,0.25,3376.00,16170.00,78000,20241017,-21.28,37500,20240104,63.73,78000,-21.28,20241017,37500,63.73,20240104,78000,-21.28,20241017,37500,63.73,20240104,1.70,N,340570,500,44 억,,1366180,N,N,10,N,00,N 20241128,141323,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61200,0,3,0.00,1024397000,16726,53.74,61700,62000,60700,79500,42900,61200,61245.79,16.81,0,-1411,63333,62266,60933,59866,58533,62800,60400,45,18300,500,45280,100,1,8128000,4974,18.13,3.78,12,0.21,3376.00,16170.00,78000,20241017,-21.54,37500,20240104,63.20,78000,-21.54,20241017,37500,63.20,20240104,78000,-21.54,20241017,37500,63.20,20240104,1.70,N,340570,500,44 억,,1366180,N,N,10,N,00,N diff --git a/340810/price/prices-20241101.csv b/340810/price/prices-20241101.csv index 43019458adbb..30291017ee3f 100644 --- a/340810/price/prices-20241101.csv +++ b/340810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3085,-90,5,-2.83,65277640,20956,86.40,3175,3175,3060,4125,2225,3175,3114.99,0.72,0,-4260,3265,3220,3160,3115,3055,3190,3085,53,950,500,2150,5,1,10597863,327,-3.11,1.55,12,0.20,-993.00,1994.00,9870,20231123,-68.74,2655,20241115,16.20,9420,-67.25,20240129,2655,16.20,20241115,9420,-67.25,20240129,2655,16.20,20241115,0.25,N,340810,500,53 억,,76679,N,N,0,N,00,N +20241129,151321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,-110,5,-3.46,62483720,20049,82.66,3175,3175,3060,4125,2225,3175,3116.55,0.72,0,-4115,3265,3220,3160,3115,3055,3190,3085,53,950,500,2150,5,1,10597863,325,-3.09,1.54,12,0.19,-993.00,1994.00,9870,20231123,-68.95,2655,20241115,15.44,9420,-67.46,20240129,2655,15.44,20241115,9420,-67.46,20240129,2655,15.44,20241115,0.25,N,340810,500,53 억,,76679,N,N,0,N,00,N +20241129,141323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3085,-90,5,-2.83,56901225,18233,75.17,3175,3175,3060,4125,2225,3175,3120.78,0.72,0,-3881,3265,3220,3160,3115,3055,3190,3085,53,950,500,2150,5,1,10597863,327,-3.11,1.55,12,0.17,-993.00,1994.00,9870,20231123,-68.74,2655,20241115,16.20,9420,-67.25,20240129,2655,16.20,20241115,9420,-67.25,20240129,2655,16.20,20241115,0.25,N,340810,500,53 억,,76679,N,N,0,N,00,N +20241129,131318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3060,-115,5,-3.62,49794630,15936,65.70,3175,3175,3060,4125,2225,3175,3124.66,0.72,0,-3974,3265,3220,3160,3115,3055,3190,3085,53,950,500,2150,5,1,10597863,324,-3.08,1.53,12,0.15,-993.00,1994.00,9870,20231123,-69.00,2655,20241115,15.25,9420,-67.52,20240129,2655,15.25,20241115,9420,-67.52,20240129,2655,15.25,20241115,0.25,N,340810,500,53 억,,76679,N,N,0,N,00,N +20241129,121321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,-80,5,-2.52,39975935,12746,52.55,3175,3175,3090,4125,2225,3175,3136.35,0.72,0,-5359,3265,3220,3160,3115,3055,3190,3085,53,950,500,2150,5,1,10597863,328,-3.12,1.55,12,0.12,-993.00,1994.00,9870,20231123,-68.64,2655,20241115,16.57,9420,-67.14,20240129,2655,16.57,20241115,9420,-67.14,20240129,2655,16.57,20241115,0.25,N,340810,500,53 억,,76679,N,N,0,N,00,N +20241129,111323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-50,5,-1.57,31847260,10135,41.79,3175,3175,3115,4125,2225,3175,3142.30,0.72,0,-4689,3265,3220,3160,3115,3055,3190,3085,53,950,500,2150,5,1,10597863,331,-3.15,1.57,12,0.10,-993.00,1994.00,9870,20231123,-68.34,2655,20241115,17.70,9420,-66.83,20240129,2655,17.70,20241115,9420,-66.83,20240129,2655,17.70,20241115,0.25,N,340810,500,53 억,,76679,N,N,0,N,00,N +20241129,101315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-50,5,-1.57,28284080,8993,37.08,3175,3175,3115,4125,2225,3175,3145.12,0.72,0,-4447,3265,3220,3160,3115,3055,3190,3085,53,950,500,2150,5,1,10597863,331,-3.15,1.57,12,0.08,-993.00,1994.00,9870,20231123,-68.34,2655,20241115,17.70,9420,-66.83,20240129,2655,17.70,20241115,9420,-66.83,20240129,2655,17.70,20241115,0.25,N,340810,500,53 억,,76679,N,N,0,N,00,N +20241129,091319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,-15,5,-0.47,10136590,3198,13.18,3175,3175,3140,4125,2225,3175,3169.67,0.72,0,-2549,3265,3220,3160,3115,3055,3190,3085,53,950,500,2150,5,1,10597863,335,-3.18,1.58,12,0.03,-993.00,1994.00,9870,20231123,-67.98,2655,20241115,19.02,9420,-66.45,20240129,2655,19.02,20241115,9420,-66.45,20240129,2655,19.02,20241115,0.25,N,340810,500,53 억,,76679,N,N,0,N,00,N 20241128,161301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3175,-5,5,-0.16,76513695,24254,44.19,3180,3205,3100,4130,2230,3180,3154.64,0.77,0,-5249,3336,3257,3156,3077,2976,3270,3090,53,950,500,2160,5,1,10597863,336,-3.20,1.59,12,0.23,-993.00,1994.00,9870,20231123,-67.83,2655,20241115,19.59,9420,-66.30,20240129,2655,19.59,20241115,9420,-66.30,20240129,2655,19.59,20241115,0.23,N,340810,500,53 억,,81826,N,N,0,N,00,N 20241128,151326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3165,-15,5,-0.47,75262965,23860,43.47,3180,3205,3100,4130,2230,3180,3154.36,0.77,0,-5196,3336,3257,3156,3077,2976,3270,3090,53,950,500,2160,5,1,10597863,335,-3.19,1.59,12,0.23,-993.00,1994.00,9870,20231123,-67.93,2655,20241115,19.21,9420,-66.40,20240129,2655,19.21,20241115,9420,-66.40,20240129,2655,19.21,20241115,0.23,N,340810,500,53 억,,81826,N,N,0,N,00,N 20241128,141324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,-30,5,-0.94,74178490,23516,42.85,3180,3205,3100,4130,2230,3180,3154.38,0.77,0,-5167,3336,3257,3156,3077,2976,3270,3090,53,950,500,2160,5,1,10597863,334,-3.17,1.58,12,0.22,-993.00,1994.00,9870,20231123,-68.09,2655,20241115,18.64,9420,-66.56,20240129,2655,18.64,20241115,9420,-66.56,20240129,2655,18.64,20241115,0.23,N,340810,500,53 억,,81826,N,N,0,N,00,N diff --git a/340930/price/prices-20241101.csv b/340930/price/prices-20241101.csv index 5ea386f45fc0..50c5cd204b0c 100644 --- a/340930/price/prices-20241101.csv +++ b/340930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161305,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1422,-88,5,-5.83,240970640,166617,146.81,1510,1540,1389,1963,1057,1510,1446.33,0.47,0,-13165,1629,1569,1535,1475,1441,1552,1458,171,453,500,1020,1,1,34204450,486,-3.66,0.68,12,0.49,-388.00,2092.00,6008,20240401,-76.33,1389,20241129,2.38,6008,-76.33,20240401,1389,2.38,20241129,17900,-92.06,20240401,1389,2.38,20241129,0.17,N,340930,500,171 억,,161098,N,N,0,N,00,N +20241129,151321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1409,-101,5,-6.69,232825450,160896,141.77,1510,1540,1389,1963,1057,1510,1447.06,0.47,0,-10944,1629,1569,1535,1475,1441,1552,1458,171,453,500,1020,1,1,34204450,482,-3.63,0.67,12,0.47,-388.00,2092.00,6008,20240401,-76.55,1389,20241129,1.44,6008,-76.55,20240401,1389,1.44,20241129,17900,-92.13,20240401,1389,1.44,20241129,0.17,N,340930,500,171 억,,161098,N,N,0,N,00,N +20241129,141324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1426,-84,5,-5.56,200566468,137934,121.54,1510,1540,1411,1963,1057,1510,1454.08,0.47,0,-10712,1629,1569,1535,1475,1441,1552,1458,171,453,500,1020,1,1,34204450,488,-3.68,0.68,12,0.40,-388.00,2092.00,6008,20240401,-76.26,1411,20241129,1.06,6008,-76.26,20240401,1411,1.06,20241129,17900,-92.03,20240401,1411,1.06,20241129,0.17,N,340930,500,171 억,,161098,N,N,0,N,00,N +20241129,131318,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1441,-69,5,-4.57,152541528,104210,91.82,1510,1540,1423,1963,1057,1510,1463.79,0.47,0,-13033,1629,1569,1535,1475,1441,1552,1458,171,453,500,1020,1,1,34204450,493,-3.71,0.69,12,0.30,-388.00,2092.00,6008,20240401,-76.02,1423,20241129,1.26,6008,-76.02,20240401,1423,1.26,20241129,17900,-91.95,20240401,1423,1.26,20241129,0.17,N,340930,500,171 억,,161098,N,N,0,N,00,N +20241129,121321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1451,-59,5,-3.91,123307249,83954,73.98,1510,1540,1423,1963,1057,1510,1468.75,0.47,0,-14673,1629,1569,1535,1475,1441,1552,1458,171,453,500,1020,1,1,34204450,496,-3.74,0.69,12,0.25,-388.00,2092.00,6008,20240401,-75.85,1423,20241129,1.97,6008,-75.85,20240401,1423,1.97,20241129,17900,-91.89,20240401,1423,1.97,20241129,0.17,N,340930,500,171 억,,161098,N,N,0,N,00,N +20241129,111323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1456,-54,5,-3.58,113481487,77169,68.00,1510,1540,1423,1963,1057,1510,1470.56,0.47,0,-15148,1629,1569,1535,1475,1441,1552,1458,171,453,500,1020,1,1,34204450,498,-3.75,0.70,12,0.23,-388.00,2092.00,6008,20240401,-75.77,1423,20241129,2.32,6008,-75.77,20240401,1423,2.32,20241129,17900,-91.87,20240401,1423,2.32,20241129,0.17,N,340930,500,171 억,,161098,N,N,0,N,00,N +20241129,101315,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1450,-60,5,-3.97,94696952,64158,56.53,1510,1540,1423,1963,1057,1510,1476.00,0.47,0,-16198,1629,1569,1535,1475,1441,1552,1458,171,453,500,1020,1,1,34204450,496,-3.74,0.69,12,0.19,-388.00,2092.00,6008,20240401,-75.87,1423,20241129,1.90,6008,-75.87,20240401,1423,1.90,20241129,17900,-91.90,20240401,1423,1.90,20241129,0.17,N,340930,500,171 억,,161098,N,N,0,N,00,N +20241129,091320,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1487,-23,5,-1.52,29968258,20025,17.64,1510,1540,1487,1963,1057,1510,1496.54,0.47,0,-10120,1629,1569,1535,1475,1441,1552,1458,171,453,500,1020,1,1,34204450,509,-3.83,0.71,12,0.06,-388.00,2092.00,6008,20240401,-75.25,1487,20241129,0.00,6008,-75.25,20240401,1487,0.00,20241129,17900,-91.69,20240401,1487,0.00,20241129,0.17,N,340930,500,171 억,,161098,N,N,0,N,00,N 20241128,161301,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1510,-55,5,-3.51,167132218,110167,149.08,1562,1595,1501,2030,1096,1565,1517.09,0.49,0,-6454,1617,1591,1573,1547,1529,1582,1538,171,465,500,1060,1,1,34204450,516,-3.89,0.72,12,0.32,-388.00,2092.00,6008,20240401,-74.87,1501,20241128,0.60,6008,-74.87,20240401,1501,0.60,20241128,17900,-91.56,20240401,1501,0.60,20241128,0.18,N,340930,500,171 억,,167552,N,N,0,N,00,N 20241128,151326,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1516,-49,5,-3.13,163861036,108003,146.15,1562,1595,1501,2030,1096,1565,1517.19,0.49,0,-6453,1617,1591,1573,1547,1529,1582,1538,171,465,500,1060,1,1,34204450,519,-3.91,0.72,12,0.32,-388.00,2092.00,6008,20240401,-74.77,1501,20241128,1.00,6008,-74.77,20240401,1501,1.00,20241128,17900,-91.53,20240401,1501,1.00,20241128,0.18,N,340930,500,171 억,,167552,N,N,0,N,00,N 20241128,141324,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1515,-50,5,-3.19,136068998,89566,121.20,1562,1595,1501,2030,1096,1565,1519.20,0.49,0,-5059,1617,1591,1573,1547,1529,1582,1538,171,465,500,1060,1,1,34204450,518,-3.90,0.72,12,0.26,-388.00,2092.00,6008,20240401,-74.78,1501,20241128,0.93,6008,-74.78,20240401,1501,0.93,20241128,17900,-91.54,20240401,1501,0.93,20241128,0.18,N,340930,500,171 억,,167552,N,N,0,N,00,N diff --git a/341170/price/prices-20241101.csv b/341170/price/prices-20241101.csv index c63e98db5349..f98b3ae89ae7 100644 --- a/341170/price/prices-20241101.csv +++ b/341170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161305,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-51,5,-2.49,2866974,1572,103.01,2100,2100,1745,2355,1745,2050,1823.77,0.00,0,0,2350,2200,1950,1800,1550,2275,1875,53,305,500,1230,1,1,10533205,211,-3.27,11.04,12,0.01,-612.00,181.00,8410,20240226,-76.23,1700,20241128,17.59,8410,-76.23,20240226,1700,17.59,20241128,8410,-76.23,20240226,1700,17.59,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241129,151321,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-51,5,-2.49,2866974,1572,103.01,2100,2100,1745,2355,1745,2050,1823.77,0.00,0,0,2350,2200,1950,1800,1550,2275,1875,53,305,500,1230,1,1,10533205,211,-3.27,11.04,12,0.01,-612.00,181.00,8410,20240226,-76.23,1700,20241128,17.59,8410,-76.23,20240226,1700,17.59,20241128,8410,-76.23,20240226,1700,17.59,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241129,141324,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-51,5,-2.49,2866974,1572,103.01,2100,2100,1745,2355,1745,2050,1823.77,0.00,0,0,2350,2200,1950,1800,1550,2275,1875,53,305,500,1230,1,1,10533205,211,-3.27,11.04,12,0.01,-612.00,181.00,8410,20240226,-76.23,1700,20241128,17.59,8410,-76.23,20240226,1700,17.59,20241128,8410,-76.23,20240226,1700,17.59,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241129,131319,57,100.00,KONEX,,,N,N,N,N, ,N,1830,-220,5,-10.73,1901386,1043,68.35,2100,2100,1745,2355,1745,2050,1823.00,0.00,0,0,2350,2200,1950,1800,1550,2275,1875,53,305,500,1230,1,1,10533205,193,-2.99,10.11,12,0.01,-612.00,181.00,8410,20240226,-78.24,1700,20241128,7.65,8410,-78.24,20240226,1700,7.65,20241128,8410,-78.24,20240226,1700,7.65,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241129,121321,57,100.00,KONEX,,,N,N,N,N, ,N,1850,-200,5,-9.76,1299555,702,46.00,2100,2100,1849,2355,1745,2050,1851.22,0.00,0,0,2350,2200,1950,1800,1550,2275,1875,53,305,500,1230,1,1,10533205,195,-3.02,10.22,12,0.01,-612.00,181.00,8410,20240226,-78.00,1700,20241128,8.82,8410,-78.00,20240226,1700,8.82,20241128,8410,-78.00,20240226,1700,8.82,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241129,111324,57,100.00,KONEX,,,N,N,N,N, ,N,2100,50,2,2.44,2100,1,0.07,2100,2100,2100,2355,1745,2050,2100.00,0.00,0,0,2350,2200,1950,1800,1550,2275,1875,53,305,500,1230,5,1,10533205,221,-3.43,11.60,12,0.00,-612.00,181.00,8410,20240226,-75.03,1700,20241128,23.53,8410,-75.03,20240226,1700,23.53,20241128,8410,-75.03,20240226,1700,23.53,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241129,101315,57,100.00,KONEX,,,N,N,N,N, ,N,2100,50,2,2.44,2100,1,0.07,2100,2100,2100,2355,1745,2050,2100.00,0.00,0,0,2350,2200,1950,1800,1550,2275,1875,53,305,500,1230,5,1,10533205,221,-3.43,11.60,12,0.00,-612.00,181.00,8410,20240226,-75.03,1700,20241128,23.53,8410,-75.03,20240226,1700,23.53,20241128,8410,-75.03,20240226,1700,23.53,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241129,091320,57,100.00,KONEX,,,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2355,1745,2050,0.00,0.00,0,0,2350,2200,1950,1800,1550,2275,1875,53,305,500,1230,5,1,10533205,216,-3.35,11.33,12,0.00,-612.00,181.00,8410,20240226,-75.62,1700,20241128,20.59,8410,-75.62,20240226,1700,20.59,20241128,8410,-75.62,20240226,1700,20.59,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241128,161301,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2050,50,2,2.50,2737280,1526,2090.41,2000,2100,1700,2300,1700,2000,1793.76,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,53,300,500,1200,5,1,10533205,216,-3.35,11.33,12,0.01,-612.00,181.00,8410,20240226,-75.62,1700,20241128,20.59,8410,-75.62,20240226,1700,20.59,20241128,8410,-75.62,20240226,1700,20.59,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241128,151327,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2050,50,2,2.50,2737280,1526,2090.41,2000,2100,1700,2300,1700,2000,1793.76,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,53,300,500,1200,5,1,10533205,216,-3.35,11.33,12,0.01,-612.00,181.00,8410,20240226,-75.62,1700,20241128,20.59,8410,-75.62,20240226,1700,20.59,20241128,8410,-75.62,20240226,1700,20.59,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241128,141324,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2050,50,2,2.50,2737280,1526,2090.41,2000,2100,1700,2300,1700,2000,1793.76,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,53,300,500,1200,5,1,10533205,216,-3.35,11.33,12,0.01,-612.00,181.00,8410,20240226,-75.62,1700,20241128,20.59,8410,-75.62,20240226,1700,20.59,20241128,8410,-75.62,20240226,1700,20.59,20241128,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20241101.csv b/341310/price/prices-20241101.csv index 188745a1cfae..9a1088861186 100644 --- a/341310/price/prices-20241101.csv +++ b/341310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161305,57,100.00,KONEX,,,N,N,N,N, ,N,791,0,3,0.00,43007,59,1180.00,796,796,673,909,673,791,728.93,0.00,0,0,857,823,763,729,669,794,700,17,118,100,470,1,1,17293400,137,-3.97,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.46,426,20240314,85.68,1399,-43.46,20240704,426,85.68,20240314,1399,-43.46,20240704,426,85.68,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241129,151322,57,100.00,KONEX,,,N,N,N,N, ,N,739,-52,5,-6.57,11752,17,340.00,796,796,673,909,673,791,691.29,0.00,0,0,857,823,763,729,669,794,700,17,118,100,470,1,1,17293400,128,-3.71,0.90,12,0.00,-199.00,823.00,1399,20240704,-47.18,426,20240314,73.47,1399,-47.18,20240704,426,73.47,20240314,1399,-47.18,20240704,426,73.47,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241129,141324,57,100.00,KONEX,,,N,N,N,N, ,N,739,-52,5,-6.57,11752,17,340.00,796,796,673,909,673,791,691.29,0.00,0,0,857,823,763,729,669,794,700,17,118,100,470,1,1,17293400,128,-3.71,0.90,12,0.00,-199.00,823.00,1399,20240704,-47.18,426,20240314,73.47,1399,-47.18,20240704,426,73.47,20240314,1399,-47.18,20240704,426,73.47,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241129,131319,57,100.00,KONEX,,,N,N,N,N, ,N,739,-52,5,-6.57,11752,17,340.00,796,796,673,909,673,791,691.29,0.00,0,0,857,823,763,729,669,794,700,17,118,100,470,1,1,17293400,128,-3.71,0.90,12,0.00,-199.00,823.00,1399,20240704,-47.18,426,20240314,73.47,1399,-47.18,20240704,426,73.47,20240314,1399,-47.18,20240704,426,73.47,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241129,121322,57,100.00,KONEX,,,N,N,N,N, ,N,739,-52,5,-6.57,11752,17,340.00,796,796,673,909,673,791,691.29,0.00,0,0,857,823,763,729,669,794,700,17,118,100,470,1,1,17293400,128,-3.71,0.90,12,0.00,-199.00,823.00,1399,20240704,-47.18,426,20240314,73.47,1399,-47.18,20240704,426,73.47,20240314,1399,-47.18,20240704,426,73.47,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241129,111324,57,100.00,KONEX,,,N,N,N,N, ,N,739,-52,5,-6.57,11752,17,340.00,796,796,673,909,673,791,691.29,0.00,0,0,857,823,763,729,669,794,700,17,118,100,470,1,1,17293400,128,-3.71,0.90,12,0.00,-199.00,823.00,1399,20240704,-47.18,426,20240314,73.47,1399,-47.18,20240704,426,73.47,20240314,1399,-47.18,20240704,426,73.47,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241129,101316,57,100.00,KONEX,,,N,N,N,N, ,N,739,-52,5,-6.57,11752,17,340.00,796,796,673,909,673,791,691.29,0.00,0,0,857,823,763,729,669,794,700,17,118,100,470,1,1,17293400,128,-3.71,0.90,12,0.00,-199.00,823.00,1399,20240704,-47.18,426,20240314,73.47,1399,-47.18,20240704,426,73.47,20240314,1399,-47.18,20240704,426,73.47,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241129,091320,57,100.00,KONEX,,,N,N,N,N, ,N,795,4,2,0.51,11013,16,320.00,796,796,673,909,673,791,688.31,0.00,0,0,857,823,763,729,669,794,700,17,118,100,470,1,1,17293400,137,-3.99,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.17,426,20240314,86.62,1399,-43.17,20240704,426,86.62,20240314,1399,-43.17,20240704,426,86.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241128,161301,57,100.00,KONEX,,,N,N,N,N, ,N,791,-35,5,-4.24,3788,5,0.60,797,797,703,949,703,826,757.60,0.00,0,0,956,890,834,768,712,924,802,17,123,100,490,1,1,17293400,137,-3.97,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.46,426,20240314,85.68,1399,-43.46,20240704,426,85.68,20240314,1399,-43.46,20240704,426,85.68,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241128,151327,57,100.00,KONEX,,,N,N,N,N, ,N,791,-35,5,-4.24,3788,5,0.60,797,797,703,949,703,826,757.60,0.00,0,0,956,890,834,768,712,924,802,17,123,100,490,1,1,17293400,137,-3.97,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.46,426,20240314,85.68,1399,-43.46,20240704,426,85.68,20240314,1399,-43.46,20240704,426,85.68,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241128,141325,57,100.00,KONEX,,,N,N,N,N, ,N,794,-32,5,-3.87,1591,2,0.24,797,797,794,949,703,826,795.50,0.00,0,0,956,890,834,768,712,924,802,17,123,100,490,1,1,17293400,137,-3.99,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.25,426,20240314,86.38,1399,-43.25,20240704,426,86.38,20240314,1399,-43.25,20240704,426,86.38,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20241101.csv b/343090/price/prices-20241101.csv index 121694b870a4..31c571450728 100644 --- a/343090/price/prices-20241101.csv +++ b/343090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161305,57,100.00,KONEX,,,N,N,N,N, ,N,2055,15,2,0.74,2298875,1138,52.32,2000,2100,2000,2345,1735,2040,2020.10,0.00,0,0,2180,2110,2030,1960,1880,2070,1920,89,305,500,1220,5,1,17841811,367,-10.02,20.76,12,0.01,-205.00,99.00,6600,20240404,-68.86,1513,20231122,35.82,6600,-68.86,20240404,1611,27.56,20241111,6600,-68.86,20240404,1531,34.23,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241129,151322,57,100.00,KONEX,,,N,N,N,N, ,N,2055,15,2,0.74,2298875,1138,52.32,2000,2100,2000,2345,1735,2040,2020.10,0.00,0,0,2180,2110,2030,1960,1880,2070,1920,89,305,500,1220,5,1,17841811,367,-10.02,20.76,12,0.01,-205.00,99.00,6600,20240404,-68.86,1513,20231122,35.82,6600,-68.86,20240404,1611,27.56,20241111,6600,-68.86,20240404,1531,34.23,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241129,141325,57,100.00,KONEX,,,N,N,N,N, ,N,2055,15,2,0.74,2298875,1138,52.32,2000,2100,2000,2345,1735,2040,2020.10,0.00,0,0,2180,2110,2030,1960,1880,2070,1920,89,305,500,1220,5,1,17841811,367,-10.02,20.76,12,0.01,-205.00,99.00,6600,20240404,-68.86,1513,20231122,35.82,6600,-68.86,20240404,1611,27.56,20241111,6600,-68.86,20240404,1531,34.23,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241129,131319,57,100.00,KONEX,,,N,N,N,N, ,N,2055,15,2,0.74,2210820,1094,50.30,2000,2100,2000,2345,1735,2040,2020.86,0.00,0,0,2180,2110,2030,1960,1880,2070,1920,89,305,500,1220,5,1,17841811,367,-10.02,20.76,12,0.01,-205.00,99.00,6600,20240404,-68.86,1513,20231122,35.82,6600,-68.86,20240404,1611,27.56,20241111,6600,-68.86,20240404,1531,34.23,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241129,121322,57,100.00,KONEX,,,N,N,N,N, ,N,2055,15,2,0.74,2206710,1092,50.21,2000,2100,2000,2345,1735,2040,2020.80,0.00,0,0,2180,2110,2030,1960,1880,2070,1920,89,305,500,1220,5,1,17841811,367,-10.02,20.76,12,0.01,-205.00,99.00,6600,20240404,-68.86,1513,20231122,35.82,6600,-68.86,20240404,1611,27.56,20241111,6600,-68.86,20240404,1531,34.23,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241129,111324,57,100.00,KONEX,,,N,N,N,N, ,N,2055,15,2,0.74,2206710,1092,50.21,2000,2100,2000,2345,1735,2040,2020.80,0.00,0,0,2180,2110,2030,1960,1880,2070,1920,89,305,500,1220,5,1,17841811,367,-10.02,20.76,12,0.01,-205.00,99.00,6600,20240404,-68.86,1513,20231122,35.82,6600,-68.86,20240404,1611,27.56,20241111,6600,-68.86,20240404,1531,34.23,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241129,101316,57,100.00,KONEX,,,N,N,N,N, ,N,2065,25,2,1.23,1898595,939,43.17,2000,2100,2000,2345,1735,2040,2021.93,0.00,0,0,2180,2110,2030,1960,1880,2070,1920,89,305,500,1220,5,1,17841811,368,-10.07,20.86,12,0.01,-205.00,99.00,6600,20240404,-68.71,1513,20231122,36.48,6600,-68.71,20240404,1611,28.18,20241111,6600,-68.71,20240404,1531,34.88,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241129,091321,57,100.00,KONEX,,,N,N,N,N, ,N,2100,60,2,2.94,4100,2,0.09,2000,2100,2000,2345,1735,2040,2050.00,0.00,0,0,2180,2110,2030,1960,1880,2070,1920,89,305,500,1220,5,1,17841811,375,-10.24,21.21,12,0.00,-205.00,99.00,6600,20240404,-68.18,1513,20231122,38.80,6600,-68.18,20240404,1611,30.35,20241111,6600,-68.18,20240404,1531,37.17,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241128,161302,57,100.00,KONEX,,,N,N,N,N, ,N,2040,5,2,0.25,4363430,2175,23.88,2100,2100,1950,2340,1730,2035,2006.17,0.00,0,0,2103,2069,2016,1982,1929,2086,1999,89,305,500,1220,5,1,17841811,364,-9.95,20.61,12,0.01,-205.00,99.00,6600,20240404,-69.09,1513,20231122,34.83,6600,-69.09,20240404,1611,26.63,20241111,6600,-69.09,20240404,1531,33.25,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241128,151327,57,100.00,KONEX,,,N,N,N,N, ,N,2040,5,2,0.25,4363430,2175,23.88,2100,2100,1950,2340,1730,2035,2006.17,0.00,0,0,2103,2069,2016,1982,1929,2086,1999,89,305,500,1220,5,1,17841811,364,-9.95,20.61,12,0.01,-205.00,99.00,6600,20240404,-69.09,1513,20231122,34.83,6600,-69.09,20240404,1611,26.63,20241111,6600,-69.09,20240404,1531,33.25,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241128,141325,57,100.00,KONEX,,,N,N,N,N, ,N,2045,10,2,0.49,351390,174,1.91,2100,2100,1950,2340,1730,2035,2019.48,0.00,0,0,2103,2069,2016,1982,1929,2086,1999,89,305,500,1220,5,1,17841811,365,-9.98,20.66,12,0.00,-205.00,99.00,6600,20240404,-69.02,1513,20231122,35.16,6600,-69.02,20240404,1611,26.94,20241111,6600,-69.02,20240404,1531,33.57,20231129,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20241101.csv b/344820/price/prices-20241101.csv index e9b92e599038..ccaf40558278 100644 --- a/344820/price/prices-20241101.csv +++ b/344820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161306,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38600,150,2,0.39,334623200,8659,112.48,38450,38850,38350,49950,26950,38450,38644.55,10.63,0,2417,38950,38700,38500,38250,38050,38825,38375,160,11500,1000,29990,50,1,15970512,6165,7.54,0.41,12,0.05,5117.00,93242.00,43800,20240220,-11.87,36500,20241114,5.75,43800,-11.87,20240220,36500,5.75,20241114,43800,-11.87,20240220,36500,5.75,20241114,0.20,N,344820,1000,159 억,,1697748,N,N,71,N,00,N +20241129,151322,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38650,200,2,0.52,320676500,8298,107.79,38450,38850,38350,49950,26950,38450,38645.03,10.63,0,2397,38950,38700,38500,38250,38050,38825,38375,160,11500,1000,29990,50,1,15970512,6173,7.55,0.41,12,0.05,5117.00,93242.00,43800,20240220,-11.76,36500,20241114,5.89,43800,-11.76,20240220,36500,5.89,20241114,43800,-11.76,20240220,36500,5.89,20241114,0.20,N,344820,1000,159 억,,1697748,N,N,117,N,00,N +20241129,141325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38700,250,2,0.65,288548600,7466,96.99,38450,38850,38350,49950,26950,38450,38648.35,10.63,0,2060,38950,38700,38500,38250,38050,38825,38375,160,11500,1000,29990,50,1,15970512,6181,7.56,0.42,12,0.05,5117.00,93242.00,43800,20240220,-11.64,36500,20241114,6.03,43800,-11.64,20240220,36500,6.03,20241114,43800,-11.64,20240220,36500,6.03,20241114,0.20,N,344820,1000,159 억,,1697748,N,N,117,N,00,N +20241129,131320,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38600,150,2,0.39,246123450,6371,82.76,38450,38800,38350,49950,26950,38450,38631.84,10.63,0,1491,38950,38700,38500,38250,38050,38825,38375,160,11500,1000,29990,50,1,15970512,6165,7.54,0.41,12,0.04,5117.00,93242.00,43800,20240220,-11.87,36500,20241114,5.75,43800,-11.87,20240220,36500,5.75,20241114,43800,-11.87,20240220,36500,5.75,20241114,0.20,N,344820,1000,159 억,,1697748,N,N,117,N,00,N +20241129,121322,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38650,200,2,0.52,195937900,5070,65.86,38450,38800,38350,49950,26950,38450,38646.53,10.63,0,938,38950,38700,38500,38250,38050,38825,38375,160,11500,1000,29990,50,1,15970512,6173,7.55,0.41,12,0.03,5117.00,93242.00,43800,20240220,-11.76,36500,20241114,5.89,43800,-11.76,20240220,36500,5.89,20241114,43800,-11.76,20240220,36500,5.89,20241114,0.20,N,344820,1000,159 억,,1697748,N,N,117,N,00,N +20241129,111325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38800,350,2,0.91,144713600,3747,48.67,38450,38800,38350,49950,26950,38450,38621.19,10.63,0,651,38950,38700,38500,38250,38050,38825,38375,160,11500,1000,29990,50,1,15970512,6197,7.58,0.42,12,0.02,5117.00,93242.00,43800,20240220,-11.42,36500,20241114,6.30,43800,-11.42,20240220,36500,6.30,20241114,43800,-11.42,20240220,36500,6.30,20241114,0.20,N,344820,1000,159 억,,1697748,N,N,117,N,00,N +20241129,101316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38700,250,2,0.65,95368150,2473,32.13,38450,38800,38350,49950,26950,38450,38563.75,10.63,0,29,38950,38700,38500,38250,38050,38825,38375,160,11500,1000,29990,50,1,15970512,6181,7.56,0.42,12,0.02,5117.00,93242.00,43800,20240220,-11.64,36500,20241114,6.03,43800,-11.64,20240220,36500,6.03,20241114,43800,-11.64,20240220,36500,6.03,20241114,0.20,N,344820,1000,159 억,,1697748,N,N,117,N,00,N +20241129,091321,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38350,-100,5,-0.26,14712400,382,4.96,38450,38800,38350,49950,26950,38450,38514.14,10.63,0,-12,38950,38700,38500,38250,38050,38825,38375,160,11500,1000,29990,50,1,15970512,6125,7.49,0.41,12,0.00,5117.00,93242.00,43800,20240220,-12.44,36500,20241114,5.07,43800,-12.44,20240220,36500,5.07,20241114,43800,-12.44,20240220,36500,5.07,20241114,0.20,N,344820,1000,159 억,,1697748,N,N,117,N,00,N 20241128,161302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38450,0,3,0.00,296352850,7694,7.20,38400,38750,38300,49950,26950,38450,38517.40,10.63,0,-398,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6141,7.51,0.41,12,0.05,5117.00,93242.00,43800,20240220,-12.21,36500,20241114,5.34,43800,-12.21,20240220,36500,5.34,20241114,43800,-12.21,20240220,36500,5.34,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,117,N,00,N 20241128,151328,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38700,250,2,0.65,285039300,7400,6.93,38400,38750,38300,49950,26950,38450,38518.82,10.63,0,-292,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6181,7.56,0.42,12,0.05,5117.00,93242.00,43800,20240220,-11.64,36500,20241114,6.03,43800,-11.64,20240220,36500,6.03,20241114,43800,-11.64,20240220,36500,6.03,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N 20241128,141325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38550,100,2,0.26,246121500,6391,5.98,38400,38750,38300,49950,26950,38450,38510.64,10.63,0,-230,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6157,7.53,0.41,12,0.04,5117.00,93242.00,43800,20240220,-11.99,36500,20241114,5.62,43800,-11.99,20240220,36500,5.62,20241114,43800,-11.99,20240220,36500,5.62,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N diff --git a/344860/price/prices-20241101.csv b/344860/price/prices-20241101.csv index bec83fa7e554..69c1e8327e82 100644 --- a/344860/price/prices-20241101.csv +++ b/344860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,-45,5,-2.87,53243739,34291,77.96,1585,1598,1525,2040,1099,1570,1552.70,9.31,0,-214,1720,1645,1605,1530,1490,1625,1510,12,470,100,1090,1,1,12030000,183,12.82,1.14,12,0.29,119.00,1332.00,3530,20240118,-56.80,1500,20241115,1.67,3530,-56.80,20240118,1500,1.67,20241115,3530,-56.80,20240118,1500,1.67,20241115,0.13,N,344860,100,12 억,,1119898,N,N,0,N,00,N +20241129,151323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1546,-24,5,-1.53,50688543,32617,74.15,1585,1598,1535,2040,1099,1570,1554.05,9.31,0,553,1720,1645,1605,1530,1490,1625,1510,12,470,100,1090,1,1,12030000,186,12.99,1.16,12,0.27,119.00,1332.00,3530,20240118,-56.20,1500,20241115,3.07,3530,-56.20,20240118,1500,3.07,20241115,3530,-56.20,20240118,1500,3.07,20241115,0.13,N,344860,100,12 억,,1119898,N,N,0,N,00,N +20241129,141325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1569,-1,5,-0.06,47195396,30353,69.00,1585,1598,1544,2040,1099,1570,1554.88,9.31,0,755,1720,1645,1605,1530,1490,1625,1510,12,470,100,1090,1,1,12030000,189,13.18,1.18,12,0.25,119.00,1332.00,3530,20240118,-55.55,1500,20241115,4.60,3530,-55.55,20240118,1500,4.60,20241115,3530,-55.55,20240118,1500,4.60,20241115,0.13,N,344860,100,12 억,,1119898,N,N,0,N,00,N +20241129,131320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1560,-10,5,-0.64,41334122,26576,60.42,1585,1598,1544,2040,1099,1570,1555.32,9.31,0,-266,1720,1645,1605,1530,1490,1625,1510,12,470,100,1090,1,1,12030000,188,13.11,1.17,12,0.22,119.00,1332.00,3530,20240118,-55.81,1500,20241115,4.00,3530,-55.81,20240118,1500,4.00,20241115,3530,-55.81,20240118,1500,4.00,20241115,0.13,N,344860,100,12 억,,1119898,N,N,0,N,00,N +20241129,121323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1544,-26,5,-1.66,34964230,22470,51.08,1585,1598,1544,2040,1099,1570,1556.04,9.31,0,-360,1720,1645,1605,1530,1490,1625,1510,12,470,100,1090,1,1,12030000,186,12.97,1.16,12,0.19,119.00,1332.00,3530,20240118,-56.26,1500,20241115,2.93,3530,-56.26,20240118,1500,2.93,20241115,3530,-56.26,20240118,1500,2.93,20241115,0.13,N,344860,100,12 억,,1119898,N,N,0,N,00,N +20241129,111325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1549,-21,5,-1.34,28678600,18409,41.85,1585,1598,1547,2040,1099,1570,1557.86,9.31,0,-302,1720,1645,1605,1530,1490,1625,1510,12,470,100,1090,1,1,12030000,186,13.02,1.16,12,0.15,119.00,1332.00,3530,20240118,-56.12,1500,20241115,3.27,3530,-56.12,20240118,1500,3.27,20241115,3530,-56.12,20240118,1500,3.27,20241115,0.13,N,344860,100,12 억,,1119898,N,N,0,N,00,N +20241129,101317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1558,-12,5,-0.76,11714780,7473,16.99,1585,1598,1555,2040,1099,1570,1567.61,9.31,0,-4,1720,1645,1605,1530,1490,1625,1510,12,470,100,1090,1,1,12030000,187,13.09,1.17,12,0.06,119.00,1332.00,3530,20240118,-55.86,1500,20241115,3.87,3530,-55.86,20240118,1500,3.87,20241115,3530,-55.86,20240118,1500,3.87,20241115,0.13,N,344860,100,12 억,,1119898,N,N,0,N,00,N +20241129,091321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1579,9,2,0.57,3434766,2174,4.94,1585,1598,1571,2040,1099,1570,1579.94,9.31,0,-57,1720,1645,1605,1530,1490,1625,1510,12,470,100,1090,1,1,12030000,190,13.27,1.19,12,0.02,119.00,1332.00,3530,20240118,-55.27,1500,20241115,5.27,3530,-55.27,20240118,1500,5.27,20241115,3530,-55.27,20240118,1500,5.27,20241115,0.13,N,344860,100,12 억,,1119898,N,N,0,N,00,N 20241128,161302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,-8,5,-0.51,68466107,43231,18.90,1612,1680,1565,2050,1105,1578,1583.78,9.29,0,1791,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,189,13.19,1.18,12,0.36,119.00,1332.00,3530,20240118,-55.52,1500,20241115,4.67,3530,-55.52,20240118,1500,4.67,20241115,3530,-55.52,20240118,1500,4.67,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N 20241128,151328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1569,-9,5,-0.57,67736061,42766,18.70,1612,1680,1565,2050,1105,1578,1583.88,9.29,0,1801,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,189,13.18,1.18,12,0.36,119.00,1332.00,3530,20240118,-55.55,1500,20241115,4.60,3530,-55.55,20240118,1500,4.60,20241115,3530,-55.55,20240118,1500,4.60,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N 20241128,141326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1569,-9,5,-0.57,61011081,38477,16.82,1612,1680,1566,2050,1105,1578,1585.65,9.29,0,1652,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,189,13.18,1.18,12,0.32,119.00,1332.00,3530,20240118,-55.55,1500,20241115,4.60,3530,-55.55,20240118,1500,4.60,20241115,3530,-55.55,20240118,1500,4.60,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N diff --git a/346010/price/prices-20241101.csv b/346010/price/prices-20241101.csv index e3237087f4b1..c5425466684e 100644 --- a/346010/price/prices-20241101.csv +++ b/346010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161306,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1033,966,833,766,633,1000,800,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241129,151323,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1033,966,833,766,633,1000,800,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241129,141326,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1033,966,833,766,633,1000,800,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241129,131320,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1033,966,833,766,633,1000,800,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241129,121323,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1033,966,833,766,633,1000,800,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241129,111325,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1033,966,833,766,633,1000,800,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241129,101317,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1033,966,833,766,633,1000,800,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241129,091322,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1033,966,833,766,633,1000,800,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241128,161303,57,100.00,KONEX,신저가,,N,N,N,N, ,N,900,114,2,14.50,79000,110,76.39,700,900,700,903,669,786,718.18,0.00,0,0,1144,964,875,695,606,920,651,24,117,500,470,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241128,151328,57,100.00,KONEX,신저가,,N,N,N,N, ,N,900,114,2,14.50,79000,110,76.39,700,900,700,903,669,786,718.18,0.00,0,0,1144,964,875,695,606,920,651,24,117,500,470,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241128,141326,57,100.00,KONEX,신저가,,N,N,N,N, ,N,900,114,2,14.50,79000,110,76.39,700,900,700,903,669,786,718.18,0.00,0,0,1144,964,875,695,606,920,651,24,117,500,470,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,13200,20231123,-93.18,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,13100,-93.13,20231129,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20241101.csv b/347000/price/prices-20241101.csv index 9114dabbd773..b86fef8a5ca4 100644 --- a/347000/price/prices-20241101.csv +++ b/347000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2010,-55,5,-2.66,138134255,68387,222.61,2055,2055,2005,2680,1450,2065,2019.89,0.86,0,-11150,2118,2091,2078,2051,2038,2085,2045,169,615,500,1280,5,1,33004976,663,-59.12,1.72,12,0.21,-34.00,1171.00,4275,20240130,-52.98,1966,20240806,2.24,4275,-52.98,20240130,1966,2.24,20240806,4275,-52.98,20240130,1966,2.24,20240806,1.41,N,347000,500,168 억,,283676,N,N,0,N,00,N +20241129,151323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2010,-55,5,-2.66,134875780,66766,217.34,2055,2055,2005,2680,1450,2065,2020.13,0.86,0,-10476,2118,2091,2078,2051,2038,2085,2045,169,615,500,1280,5,1,33004976,663,-59.12,1.72,12,0.20,-34.00,1171.00,4275,20240130,-52.98,1966,20240806,2.24,4275,-52.98,20240130,1966,2.24,20240806,4275,-52.98,20240130,1966,2.24,20240806,1.41,N,347000,500,168 억,,283676,N,N,0,N,00,N +20241129,141326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2020,-45,5,-2.18,119521455,59133,192.49,2055,2055,2010,2680,1450,2065,2021.23,0.86,0,-5039,2118,2091,2078,2051,2038,2085,2045,169,615,500,1280,5,1,33004976,667,-59.41,1.73,12,0.18,-34.00,1171.00,4275,20240130,-52.75,1966,20240806,2.75,4275,-52.75,20240130,1966,2.75,20240806,4275,-52.75,20240130,1966,2.75,20240806,1.41,N,347000,500,168 억,,283676,N,N,0,N,00,N +20241129,131320,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2015,-50,5,-2.42,112444400,55627,181.08,2055,2055,2010,2680,1450,2065,2021.40,0.86,0,-3039,2118,2091,2078,2051,2038,2085,2045,169,615,500,1280,5,1,33004976,665,-59.26,1.72,12,0.17,-34.00,1171.00,4275,20240130,-52.87,1966,20240806,2.49,4275,-52.87,20240130,1966,2.49,20240806,4275,-52.87,20240130,1966,2.49,20240806,1.41,N,347000,500,168 억,,283676,N,N,0,N,00,N +20241129,121323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,-40,5,-1.94,102440490,50666,164.93,2055,2055,2010,2680,1450,2065,2021.88,0.86,0,-2957,2118,2091,2078,2051,2038,2085,2045,169,615,500,1280,5,1,33004976,668,-59.56,1.73,12,0.15,-34.00,1171.00,4275,20240130,-52.63,1966,20240806,3.00,4275,-52.63,20240130,1966,3.00,20240806,4275,-52.63,20240130,1966,3.00,20240806,1.41,N,347000,500,168 억,,283676,N,N,0,N,00,N +20241129,111326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2030,-35,5,-1.69,89105085,44053,143.40,2055,2055,2015,2680,1450,2065,2022.68,0.86,0,-2865,2118,2091,2078,2051,2038,2085,2045,169,615,500,1280,5,1,33004976,670,-59.71,1.73,12,0.13,-34.00,1171.00,4275,20240130,-52.51,1966,20240806,3.26,4275,-52.51,20240130,1966,3.26,20240806,4275,-52.51,20240130,1966,3.26,20240806,1.41,N,347000,500,168 억,,283676,N,N,0,N,00,N +20241129,101317,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2020,-45,5,-2.18,46528910,22963,74.75,2055,2055,2015,2680,1450,2065,2026.26,0.86,0,-1861,2118,2091,2078,2051,2038,2085,2045,169,615,500,1280,5,1,33004976,667,-59.41,1.73,12,0.07,-34.00,1171.00,4275,20240130,-52.75,1966,20240806,2.75,4275,-52.75,20240130,1966,2.75,20240806,4275,-52.75,20240130,1966,2.75,20240806,1.41,N,347000,500,168 억,,283676,N,N,0,N,00,N +20241129,091322,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,-40,5,-1.94,24957270,12311,40.07,2055,2055,2015,2680,1450,2065,2027.23,0.86,0,1087,2118,2091,2078,2051,2038,2085,2045,169,615,500,1280,5,1,33004976,668,-59.56,1.73,12,0.04,-34.00,1171.00,4275,20240130,-52.63,1966,20240806,3.00,4275,-52.63,20240130,1966,3.00,20240806,4275,-52.63,20240130,1966,3.00,20240806,1.41,N,347000,500,168 억,,283676,N,N,0,N,00,N 20241128,161303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,-40,5,-1.90,63717755,30709,181.71,2105,2105,2065,2735,1475,2105,2074.99,0.89,0,-10366,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,682,-60.74,1.76,12,0.09,-34.00,1171.00,4275,20240130,-51.70,1966,20240806,5.04,4275,-51.70,20240130,1966,5.04,20240806,4275,-51.70,20240130,1966,5.04,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N 20241128,151328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-35,5,-1.66,59358525,28598,169.22,2105,2105,2070,2735,1475,2105,2075.62,0.89,0,-9875,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,683,-60.88,1.77,12,0.09,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N 20241128,141326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,-20,5,-0.95,55224855,26602,157.41,2105,2105,2070,2735,1475,2105,2075.97,0.89,0,-9821,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,688,-61.32,1.78,12,0.08,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N diff --git a/347700/price/prices-20241101.csv b/347700/price/prices-20241101.csv index 80e208df1dcc..eb0f24d2027f 100644 --- a/347700/price/prices-20241101.csv +++ b/347700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,-20,5,-0.58,579325210,170042,30.25,3450,3650,3285,4465,2405,3435,3406.95,0.37,0,3342,4161,3797,3611,3247,3061,3705,3155,102,1030,500,2330,5,1,20382013,696,-3.41,5.96,12,0.83,-1002.00,573.00,4560,20241107,-25.11,1613,20240624,111.72,4560,-25.11,20241107,1613,111.72,20240624,4560,-25.11,20241107,1613,111.72,20240624,0.00,N,347700,500,101 억,,75502,N,N,0,N,00,N +20241129,151324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,-30,5,-0.87,558365430,163878,29.15,3450,3650,3285,4465,2405,3435,3407.20,0.37,0,4281,4161,3797,3611,3247,3061,3705,3155,102,1030,500,2330,5,1,20382013,694,-3.40,5.94,12,0.80,-1002.00,573.00,4560,20241107,-25.33,1613,20240624,111.10,4560,-25.33,20241107,1613,111.10,20240624,4560,-25.33,20241107,1613,111.10,20240624,0.00,N,347700,500,101 억,,75502,N,N,0,N,00,N +20241129,141326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3385,-50,5,-1.46,377445920,109540,19.49,3450,3650,3300,4465,2405,3435,3445.74,0.37,0,-5077,4161,3797,3611,3247,3061,3705,3155,102,1030,500,2330,5,1,20382013,690,-3.38,5.91,12,0.54,-1002.00,573.00,4560,20241107,-25.77,1613,20240624,109.86,4560,-25.77,20241107,1613,109.86,20240624,4560,-25.77,20241107,1613,109.86,20240624,0.00,N,347700,500,101 억,,75502,N,N,0,N,00,N +20241129,131321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,-20,5,-0.58,324222625,93969,16.72,3450,3650,3300,4465,2405,3435,3450.31,0.37,0,-4290,4161,3797,3611,3247,3061,3705,3155,102,1030,500,2330,5,1,20382013,696,-3.41,5.96,12,0.46,-1002.00,573.00,4560,20241107,-25.11,1613,20240624,111.72,4560,-25.11,20241107,1613,111.72,20240624,4560,-25.11,20241107,1613,111.72,20240624,0.00,N,347700,500,101 억,,75502,N,N,0,N,00,N +20241129,121324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3365,-70,5,-2.04,236966705,68577,12.20,3450,3650,3340,4465,2405,3435,3455.48,0.37,0,-4490,4161,3797,3611,3247,3061,3705,3155,102,1030,500,2330,5,1,20382013,686,-3.36,5.87,12,0.34,-1002.00,573.00,4560,20241107,-26.21,1613,20240624,108.62,4560,-26.21,20241107,1613,108.62,20240624,4560,-26.21,20241107,1613,108.62,20240624,0.00,N,347700,500,101 억,,75502,N,N,0,N,00,N +20241129,111326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,-30,5,-0.87,196461095,56531,10.06,3450,3650,3350,4465,2405,3435,3475.28,0.37,0,-5770,4161,3797,3611,3247,3061,3705,3155,102,1030,500,2330,5,1,20382013,694,-3.40,5.94,12,0.28,-1002.00,573.00,4560,20241107,-25.33,1613,20240624,111.10,4560,-25.33,20241107,1613,111.10,20240624,4560,-25.33,20241107,1613,111.10,20240624,0.00,N,347700,500,101 억,,75502,N,N,0,N,00,N +20241129,101318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,-35,5,-1.02,167002215,47806,8.50,3450,3650,3400,4465,2405,3435,3493.33,0.37,0,-8270,4161,3797,3611,3247,3061,3705,3155,102,1030,500,2330,5,1,20382013,693,-3.39,5.93,12,0.23,-1002.00,573.00,4560,20241107,-25.44,1613,20240624,110.79,4560,-25.44,20241107,1613,110.79,20240624,4560,-25.44,20241107,1613,110.79,20240624,0.00,N,347700,500,101 억,,75502,N,N,0,N,00,N +20241129,091322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,15,2,0.44,79426335,22598,4.02,3450,3650,3430,4465,2405,3435,3514.75,0.37,0,-7575,4161,3797,3611,3247,3061,3705,3155,102,1030,500,2330,5,1,20382013,703,-3.44,6.02,12,0.11,-1002.00,573.00,4560,20241107,-24.34,1613,20240624,113.89,4560,-24.34,20241107,1613,113.89,20240624,4560,-24.34,20241107,1613,113.89,20240624,0.00,N,347700,500,101 억,,75502,N,N,0,N,00,N 20241128,161303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-85,5,-2.41,2043939230,556213,105.51,3530,3975,3425,4575,2465,3520,3674.83,0.65,0,-61555,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,700,-3.43,5.99,12,2.73,-1002.00,573.00,4560,20241107,-24.67,1613,20240624,112.96,4560,-24.67,20241107,1613,112.96,20240624,4560,-24.67,20241107,1613,112.96,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N 20241128,151329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,-65,5,-1.85,1998170835,542942,102.99,3530,3975,3425,4575,2465,3520,3680.27,0.65,0,-55676,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,704,-3.45,6.03,12,2.66,-1002.00,573.00,4560,20241107,-24.23,1613,20240624,114.20,4560,-24.23,20241107,1613,114.20,20240624,4560,-24.23,20241107,1613,114.20,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N 20241128,141327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,-60,5,-1.70,1936913450,525168,99.62,3530,3975,3430,4575,2465,3520,3688.18,0.65,0,-58266,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,705,-3.45,6.04,12,2.58,-1002.00,573.00,4560,20241107,-24.12,1613,20240624,114.51,4560,-24.12,20241107,1613,114.51,20240624,4560,-24.12,20241107,1613,114.51,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N diff --git a/347740/price/prices-20241101.csv b/347740/price/prices-20241101.csv index b1652f07fbc4..9abc42058000 100644 --- a/347740/price/prices-20241101.csv +++ b/347740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-55,5,-2.53,324210085,151135,114.43,2225,2225,2110,2825,1525,2175,2137.58,0.62,0,-24462,2245,2210,2165,2130,2085,2227,2147,150,650,500,1600,5,1,30010576,636,13.25,0.85,12,0.50,160.00,2493.00,3530,20240626,-39.94,1980,20241115,7.07,3530,-39.94,20240626,1980,7.07,20241115,3530,-39.94,20240626,1980,7.07,20241115,2.70,N,347740,500,150 억,,186116,N,N,0,N,00,N +20241129,151324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-50,5,-2.30,227262485,105405,79.81,2225,2225,2110,2825,1525,2175,2138.64,0.62,0,-24462,2245,2210,2165,2130,2085,2227,2147,150,650,500,1600,5,1,30010576,638,13.28,0.85,12,0.35,160.00,2493.00,3530,20240626,-39.80,1980,20241115,7.32,3530,-39.80,20240626,1980,7.32,20241115,3530,-39.80,20240626,1980,7.32,20241115,2.70,N,347740,500,150 억,,186116,N,N,0,N,00,N +20241129,141327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-30,5,-1.38,211741145,98101,74.28,2225,2225,2110,2825,1525,2175,2140.73,0.62,0,-21460,2245,2210,2165,2130,2085,2227,2147,150,650,500,1600,5,1,30010576,644,13.41,0.86,12,0.33,160.00,2493.00,3530,20240626,-39.24,1980,20241115,8.33,3530,-39.24,20240626,1980,8.33,20241115,3530,-39.24,20240626,1980,8.33,20241115,2.70,N,347740,500,150 억,,186116,N,N,0,N,00,N +20241129,131321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-50,5,-2.30,209239365,96927,73.39,2225,2225,2110,2825,1525,2175,2140.98,0.62,0,-20875,2245,2210,2165,2130,2085,2227,2147,150,650,500,1600,5,1,30010576,638,13.28,0.85,12,0.32,160.00,2493.00,3530,20240626,-39.80,1980,20241115,7.32,3530,-39.80,20240626,1980,7.32,20241115,3530,-39.80,20240626,1980,7.32,20241115,2.70,N,347740,500,150 억,,186116,N,N,0,N,00,N +20241129,121324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-50,5,-2.30,203526030,94248,71.36,2225,2225,2110,2825,1525,2175,2141.49,0.62,0,-19791,2245,2210,2165,2130,2085,2227,2147,150,650,500,1600,5,1,30010576,638,13.28,0.85,12,0.31,160.00,2493.00,3530,20240626,-39.80,1980,20241115,7.32,3530,-39.80,20240626,1980,7.32,20241115,3530,-39.80,20240626,1980,7.32,20241115,2.70,N,347740,500,150 억,,186116,N,N,0,N,00,N +20241129,111326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-55,5,-2.53,196881850,91119,68.99,2225,2225,2110,2825,1525,2175,2142.88,0.62,0,-19587,2245,2210,2165,2130,2085,2227,2147,150,650,500,1600,5,1,30010576,636,13.25,0.85,12,0.30,160.00,2493.00,3530,20240626,-39.94,1980,20241115,7.07,3530,-39.94,20240626,1980,7.07,20241115,3530,-39.94,20240626,1980,7.07,20241115,2.70,N,347740,500,150 억,,186116,N,N,0,N,00,N +20241129,101318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-65,5,-2.99,180176745,83284,63.06,2225,2225,2110,2825,1525,2175,2145.46,0.62,0,-13953,2245,2210,2165,2130,2085,2227,2147,150,650,500,1600,5,1,30010576,633,13.19,0.85,12,0.28,160.00,2493.00,3530,20240626,-40.23,1980,20241115,6.57,3530,-40.23,20240626,1980,6.57,20241115,3530,-40.23,20240626,1980,6.57,20241115,2.70,N,347740,500,150 억,,186116,N,N,0,N,00,N +20241129,091323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-25,5,-1.15,127694995,58663,44.42,2225,2225,2150,2825,1525,2175,2187.74,0.62,0,-5958,2245,2210,2165,2130,2085,2227,2147,150,650,500,1600,5,1,30010576,645,13.44,0.86,12,0.20,160.00,2493.00,3530,20240626,-39.09,1980,20241115,8.59,3530,-39.09,20240626,1980,8.59,20241115,3530,-39.09,20240626,1980,8.59,20241115,2.70,N,347740,500,150 억,,186116,N,N,0,N,00,N 20241128,161304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,40,2,1.87,285043665,132071,79.04,2120,2200,2120,2775,1495,2135,2160.25,0.63,0,-2778,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,653,13.59,0.87,12,0.44,160.00,2493.00,3530,20240626,-38.39,1980,20241115,9.85,3530,-38.39,20240626,1980,9.85,20241115,3530,-38.39,20240626,1980,9.85,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N 20241128,151329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,35,2,1.64,143690415,67081,40.14,2120,2200,2120,2775,1495,2135,2159.49,0.63,0,-2778,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,651,13.56,0.87,12,0.22,160.00,2493.00,3530,20240626,-38.53,1980,20241115,9.60,3530,-38.53,20240626,1980,9.60,20241115,3530,-38.53,20240626,1980,9.60,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N 20241128,141327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,40,2,1.87,138092840,64504,38.60,2120,2200,2120,2775,1495,2135,2157.54,0.63,0,-1296,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,653,13.59,0.87,12,0.21,160.00,2493.00,3530,20240626,-38.39,1980,20241115,9.85,3530,-38.39,20240626,1980,9.85,20241115,3530,-38.39,20240626,1980,9.85,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N diff --git a/347770/price/prices-20241101.csv b/347770/price/prices-20241101.csv index 5db9670b1b24..dc1e11410a02 100644 --- a/347770/price/prices-20241101.csv +++ b/347770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1941,-50,5,-2.51,35099844,18084,126.61,1990,1990,1910,2585,1394,1991,1940.93,0.42,0,-174,2025,2007,1982,1964,1939,1995,1952,115,594,500,1350,1,1,22857042,444,16.04,0.74,12,0.08,121.00,2619.00,5990,20240131,-67.60,1802,20241115,7.71,5990,-67.60,20240131,1802,7.71,20241115,5990,-67.60,20240131,1802,7.71,20241115,4.00,N,347770,500,115 억,,94952,N,N,0,N,00,N +20241129,151324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1942,-49,5,-2.46,32440674,16714,117.02,1990,1990,1910,2585,1394,1991,1940.93,0.42,0,-48,2025,2007,1982,1964,1939,1995,1952,115,594,500,1350,1,1,22857042,444,16.05,0.74,12,0.07,121.00,2619.00,5990,20240131,-67.58,1802,20241115,7.77,5990,-67.58,20240131,1802,7.77,20241115,5990,-67.58,20240131,1802,7.77,20241115,4.00,N,347770,500,115 억,,94952,N,N,0,N,00,N +20241129,141327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1935,-56,5,-2.81,27538532,14176,99.25,1990,1990,1910,2585,1394,1991,1942.62,0.42,0,-157,2025,2007,1982,1964,1939,1995,1952,115,594,500,1350,1,1,22857042,442,15.99,0.74,12,0.06,121.00,2619.00,5990,20240131,-67.70,1802,20241115,7.38,5990,-67.70,20240131,1802,7.38,20241115,5990,-67.70,20240131,1802,7.38,20241115,4.00,N,347770,500,115 억,,94952,N,N,0,N,00,N +20241129,131322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1938,-53,5,-2.66,27103243,13951,97.68,1990,1990,1910,2585,1394,1991,1942.75,0.42,0,-103,2025,2007,1982,1964,1939,1995,1952,115,594,500,1350,1,1,22857042,443,16.02,0.74,12,0.06,121.00,2619.00,5990,20240131,-67.65,1802,20241115,7.55,5990,-67.65,20240131,1802,7.55,20241115,5990,-67.65,20240131,1802,7.55,20241115,4.00,N,347770,500,115 억,,94952,N,N,0,N,00,N +20241129,121324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1940,-51,5,-2.56,26475715,13626,95.40,1990,1990,1910,2585,1394,1991,1943.03,0.42,0,-118,2025,2007,1982,1964,1939,1995,1952,115,594,500,1350,1,1,22857042,443,16.03,0.74,12,0.06,121.00,2619.00,5990,20240131,-67.61,1802,20241115,7.66,5990,-67.61,20240131,1802,7.66,20241115,5990,-67.61,20240131,1802,7.66,20241115,4.00,N,347770,500,115 억,,94952,N,N,0,N,00,N +20241129,111326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1965,-26,5,-1.31,16397762,8361,58.54,1990,1990,1946,2585,1394,1991,1961.22,0.42,0,-280,2025,2007,1982,1964,1939,1995,1952,115,594,500,1350,1,1,22857042,449,16.24,0.75,12,0.04,121.00,2619.00,5990,20240131,-67.20,1802,20241115,9.05,5990,-67.20,20240131,1802,9.05,20241115,5990,-67.20,20240131,1802,9.05,20241115,4.00,N,347770,500,115 억,,94952,N,N,0,N,00,N +20241129,101318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1959,-32,5,-1.61,6809021,3466,24.27,1990,1990,1955,2585,1394,1991,1964.52,0.42,0,-285,2025,2007,1982,1964,1939,1995,1952,115,594,500,1350,1,1,22857042,448,16.19,0.75,12,0.02,121.00,2619.00,5990,20240131,-67.30,1802,20241115,8.71,5990,-67.30,20240131,1802,8.71,20241115,5990,-67.30,20240131,1802,8.71,20241115,4.00,N,347770,500,115 억,,94952,N,N,0,N,00,N +20241129,091323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1986,-5,5,-0.25,1319559,665,4.66,1990,1990,1968,2585,1394,1991,1984.30,0.42,0,-158,2025,2007,1982,1964,1939,1995,1952,115,594,500,1350,1,1,22857042,454,16.41,0.76,12,0.00,121.00,2619.00,5990,20240131,-66.84,1802,20241115,10.21,5990,-66.84,20240131,1802,10.21,20241115,5990,-66.84,20240131,1802,10.21,20241115,4.00,N,347770,500,115 억,,94952,N,N,0,N,00,N 20241128,161304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1991,-8,5,-0.40,28073130,14283,80.99,2000,2000,1957,2595,1400,1999,1965.49,0.46,0,-9962,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,455,16.45,0.76,12,0.06,121.00,2619.00,5990,20240131,-66.76,1802,20241115,10.49,5990,-66.76,20240131,1802,10.49,20241115,5990,-66.76,20240131,1802,10.49,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N 20241128,151329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1963,-36,5,-1.80,25144625,12798,72.57,2000,2000,1957,2595,1400,1999,1964.73,0.46,0,-9348,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,449,16.22,0.75,12,0.06,121.00,2619.00,5990,20240131,-67.23,1802,20241115,8.93,5990,-67.23,20240131,1802,8.93,20241115,5990,-67.23,20240131,1802,8.93,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N 20241128,141327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1972,-27,5,-1.35,24041345,12237,69.39,2000,2000,1957,2595,1400,1999,1964.64,0.46,0,-9043,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,451,16.30,0.75,12,0.05,121.00,2619.00,5990,20240131,-67.08,1802,20241115,9.43,5990,-67.08,20240131,1802,9.43,20241115,5990,-67.08,20240131,1802,9.43,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N diff --git a/347850/price/prices-20241101.csv b/347850/price/prices-20241101.csv index a1134a53ed44..5513f720ee8d 100644 --- a/347850/price/prices-20241101.csv +++ b/347850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161308,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39350,300,2,0.77,5364142300,135092,172.45,39850,40900,38600,50700,27350,39050,39707.78,0.00,0,-7327,41016,40032,39416,38432,37816,40525,38925,53,11650,500,27330,50,1,10542729,4149,91.72,7.84,12,1.28,429.00,5017.00,53900,20240502,-26.99,25100,20240627,56.77,53900,-26.99,20240502,25100,56.77,20240627,53900,-26.99,20240502,25100,56.77,20240627,1.94,N,347850,500,52 억,,0,N,N,15,N,00,N +20241129,151324,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39350,300,2,0.77,5258416200,132401,169.02,39850,40900,38600,50700,27350,39050,39715.83,0.00,0,-5426,41016,40032,39416,38432,37816,40525,38925,53,11650,500,27330,50,1,10542729,4149,91.72,7.84,12,1.26,429.00,5017.00,53900,20240502,-26.99,25100,20240627,56.77,53900,-26.99,20240502,25100,56.77,20240627,53900,-26.99,20240502,25100,56.77,20240627,1.94,N,347850,500,52 억,,0,N,N,0,N,00,N +20241129,141327,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39600,550,2,1.41,3981450800,99743,127.33,39850,40900,38900,50700,27350,39050,39917.09,0.00,0,-6958,41016,40032,39416,38432,37816,40525,38925,53,11650,500,27330,50,1,10542729,4175,92.31,7.89,12,0.95,429.00,5017.00,53900,20240502,-26.53,25100,20240627,57.77,53900,-26.53,20240502,25100,57.77,20240627,53900,-26.53,20240502,25100,57.77,20240627,1.94,N,347850,500,52 억,,0,N,N,0,N,00,N +20241129,131322,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39900,850,2,2.18,3618512900,90653,115.72,39850,40900,38900,50700,27350,39050,39916.09,0.00,0,-6567,41016,40032,39416,38432,37816,40525,38925,53,11650,500,27330,50,1,10542729,4207,93.01,7.95,12,0.86,429.00,5017.00,53900,20240502,-25.97,25100,20240627,58.96,53900,-25.97,20240502,25100,58.96,20240627,53900,-25.97,20240502,25100,58.96,20240627,1.94,N,347850,500,52 억,,0,N,N,0,N,00,N +20241129,121325,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,40300,1250,2,3.20,3274367950,82048,104.74,39850,40900,38900,50700,27350,39050,39907.96,0.00,0,-6395,41016,40032,39416,38432,37816,40525,38925,53,11650,500,27330,50,1,10542729,4249,93.94,8.03,12,0.78,429.00,5017.00,53900,20240502,-25.23,25100,20240627,60.56,53900,-25.23,20240502,25100,60.56,20240627,53900,-25.23,20240502,25100,60.56,20240627,1.94,N,347850,500,52 억,,0,N,N,0,N,00,N +20241129,111327,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39800,750,2,1.92,2876800650,72075,92.01,39850,40900,38900,50700,27350,39050,39913.99,0.00,0,-4795,41016,40032,39416,38432,37816,40525,38925,53,11650,500,27330,50,1,10542729,4196,92.77,7.93,12,0.68,429.00,5017.00,53900,20240502,-26.16,25100,20240627,58.57,53900,-26.16,20240502,25100,58.57,20240627,53900,-26.16,20240502,25100,58.57,20240627,1.94,N,347850,500,52 억,,0,N,N,0,N,00,N +20241129,101318,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,40100,1050,2,2.69,2016599250,50556,64.54,39850,40900,38900,50700,27350,39050,39888.43,0.00,0,-736,41016,40032,39416,38432,37816,40525,38925,53,11650,500,27330,50,1,10542729,4228,93.47,7.99,12,0.48,429.00,5017.00,53900,20240502,-25.60,25100,20240627,59.76,53900,-25.60,20240502,25100,59.76,20240627,53900,-25.60,20240502,25100,59.76,20240627,1.94,N,347850,500,52 억,,0,N,N,0,N,00,N +20241129,091323,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39300,250,2,0.64,403135250,10239,13.07,39850,39850,38900,50700,27350,39050,39372.52,0.00,0,-1249,41016,40032,39416,38432,37816,40525,38925,53,11650,500,27330,50,1,10542729,4143,91.61,7.83,12,0.10,429.00,5017.00,53900,20240502,-27.09,25100,20240627,56.57,53900,-27.09,20240502,25100,56.57,20240627,53900,-27.09,20240502,25100,56.57,20240627,1.94,N,347850,500,52 억,,0,N,N,0,N,00,N 20241128,161304,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39050,150,2,0.39,3064240550,77476,29.18,38800,40400,38800,50500,27250,38900,39552.96,0.00,0,-12510,41733,40316,39533,38116,37333,39925,37725,53,11600,500,27230,50,1,10542729,4117,91.03,7.78,12,0.73,429.00,5017.00,53900,20240502,-27.55,25100,20240627,55.58,53900,-27.55,20240502,25100,55.58,20240627,53900,-27.55,20240502,25100,55.58,20240627,1.97,N,347850,500,52 억,,0,N,N,10,N,00,N 20241128,151330,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39000,100,2,0.26,3000040100,75831,28.56,38800,40400,38800,50500,27250,38900,39562.19,0.00,0,-12526,41733,40316,39533,38116,37333,39925,37725,53,11600,500,27230,50,1,10542729,4112,90.91,7.77,12,0.72,429.00,5017.00,53900,20240502,-27.64,25100,20240627,55.38,53900,-27.64,20240502,25100,55.38,20240627,53900,-27.64,20240502,25100,55.38,20240627,1.97,N,347850,500,52 억,,0,N,N,10,N,00,N 20241128,141327,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39000,100,2,0.26,2727954100,68865,25.93,38800,40400,38800,50500,27250,38900,39613.07,0.00,0,-11862,41733,40316,39533,38116,37333,39925,37725,53,11600,500,27230,50,1,10542729,4112,90.91,7.77,12,0.65,429.00,5017.00,53900,20240502,-27.64,25100,20240627,55.38,53900,-27.64,20240502,25100,55.38,20240627,53900,-27.64,20240502,25100,55.38,20240627,1.97,N,347850,500,52 억,,0,N,N,10,N,00,N diff --git a/347860/price/prices-20241101.csv b/347860/price/prices-20241101.csv index e35260def889..83cf583d202f 100644 --- a/347860/price/prices-20241101.csv +++ b/347860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1974,-66,5,-3.24,305120493,154071,97.45,2040,2045,1948,2650,1430,2040,1980.39,0.75,0,-19986,2280,2160,2100,1980,1920,2130,1950,110,610,500,1380,1,1,22019668,435,-1.59,5.00,12,0.70,-1243.00,395.00,9790,20231123,-79.84,1771,20240625,11.46,9750,-79.75,20240109,1771,11.46,20240625,9750,-79.75,20240109,1771,11.46,20240625,0.00,N,347860,500,110 억,,165800,N,N,0,N,00,N +20241129,151325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1974,-66,5,-3.24,298981348,150961,95.48,2040,2045,1948,2650,1430,2040,1980.52,0.75,0,-18519,2280,2160,2100,1980,1920,2130,1950,110,610,500,1380,1,1,22019668,435,-1.59,5.00,12,0.69,-1243.00,395.00,9790,20231123,-79.84,1771,20240625,11.46,9750,-79.75,20240109,1771,11.46,20240625,9750,-79.75,20240109,1771,11.46,20240625,0.00,N,347860,500,110 억,,165800,N,N,0,N,00,N +20241129,141328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2005,-35,5,-1.72,264994299,133837,84.65,2040,2045,1948,2650,1430,2040,1979.98,0.75,0,-16295,2280,2160,2100,1980,1920,2130,1950,110,610,500,1380,5,1,22019668,441,-1.61,5.08,12,0.61,-1243.00,395.00,9790,20231123,-79.52,1771,20240625,13.21,9750,-79.44,20240109,1771,13.21,20240625,9750,-79.44,20240109,1771,13.21,20240625,0.00,N,347860,500,110 억,,165800,N,N,0,N,00,N +20241129,131322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1994,-46,5,-2.25,241442369,122091,77.22,2040,2045,1948,2650,1430,2040,1977.56,0.75,0,-18049,2280,2160,2100,1980,1920,2130,1950,110,610,500,1380,1,1,22019668,439,-1.60,5.05,12,0.55,-1243.00,395.00,9790,20231123,-79.63,1771,20240625,12.59,9750,-79.55,20240109,1771,12.59,20240625,9750,-79.55,20240109,1771,12.59,20240625,0.00,N,347860,500,110 억,,165800,N,N,0,N,00,N +20241129,121325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1990,-50,5,-2.45,228194626,115442,73.02,2040,2045,1948,2650,1430,2040,1976.70,0.75,0,-17044,2280,2160,2100,1980,1920,2130,1950,110,610,500,1380,1,1,22019668,438,-1.60,5.04,12,0.52,-1243.00,395.00,9790,20231123,-79.67,1771,20240625,12.37,9750,-79.59,20240109,1771,12.37,20240625,9750,-79.59,20240109,1771,12.37,20240625,0.00,N,347860,500,110 억,,165800,N,N,0,N,00,N +20241129,111327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1975,-65,5,-3.19,187475013,95055,60.12,2040,2045,1948,2650,1430,2040,1972.28,0.75,0,-14484,2280,2160,2100,1980,1920,2130,1950,110,610,500,1380,1,1,22019668,435,-1.59,5.00,12,0.43,-1243.00,395.00,9790,20231123,-79.83,1771,20240625,11.52,9750,-79.74,20240109,1771,11.52,20240625,9750,-79.74,20240109,1771,11.52,20240625,0.00,N,347860,500,110 억,,165800,N,N,0,N,00,N +20241129,101319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1958,-82,5,-4.02,167531506,84910,53.71,2040,2045,1948,2650,1430,2040,1973.05,0.75,0,-13472,2280,2160,2100,1980,1920,2130,1950,110,610,500,1380,1,1,22019668,431,-1.58,4.96,12,0.39,-1243.00,395.00,9790,20231123,-80.00,1771,20240625,10.56,9750,-79.92,20240109,1771,10.56,20240625,9750,-79.92,20240109,1771,10.56,20240625,0.00,N,347860,500,110 억,,165800,N,N,0,N,00,N +20241129,091324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1973,-67,5,-3.28,28708919,14350,9.08,2040,2045,1970,2650,1430,2040,2000.62,0.75,0,-7190,2280,2160,2100,1980,1920,2130,1950,110,610,500,1380,1,1,22019668,434,-1.59,4.99,12,0.07,-1243.00,395.00,9790,20231123,-79.85,1771,20240625,11.41,9750,-79.76,20240109,1771,11.41,20240625,9750,-79.76,20240109,1771,11.41,20240625,0.00,N,347860,500,110 억,,165800,N,N,0,N,00,N 20241128,161305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2040,-105,5,-4.90,328937645,157098,25.27,2220,2220,2040,2785,1505,2145,2093.84,0.79,0,-11834,2537,2340,2153,1956,1769,2439,2055,110,640,500,1450,5,1,22019668,449,-1.64,5.16,12,0.71,-1243.00,395.00,9790,20231123,-79.16,1771,20240625,15.19,9750,-79.08,20240109,1771,15.19,20240625,9750,-79.08,20240109,1771,15.19,20240625,0.00,N,347860,500,110 억,,174306,N,N,0,N,00,N 20241128,151330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2045,-100,5,-4.66,315729530,150631,24.23,2220,2220,2040,2785,1505,2145,2096.05,0.79,0,-11502,2537,2340,2153,1956,1769,2439,2055,110,640,500,1450,5,1,22019668,450,-1.65,5.18,12,0.68,-1243.00,395.00,9790,20231123,-79.11,1771,20240625,15.47,9750,-79.03,20240109,1771,15.47,20240625,9750,-79.03,20240109,1771,15.47,20240625,0.00,N,347860,500,110 억,,174306,N,N,0,N,00,N 20241128,141328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2045,-100,5,-4.66,272935700,129772,20.88,2220,2220,2040,2785,1505,2145,2103.19,0.79,0,-10557,2537,2340,2153,1956,1769,2439,2055,110,640,500,1450,5,1,22019668,450,-1.65,5.18,12,0.59,-1243.00,395.00,9790,20231123,-79.11,1771,20240625,15.47,9750,-79.03,20240109,1771,15.47,20240625,9750,-79.03,20240109,1771,15.47,20240625,0.00,N,347860,500,110 억,,174306,N,N,0,N,00,N diff --git a/347890/price/prices-20241101.csv b/347890/price/prices-20241101.csv index 8118d709d9f8..58ee6dc60588 100644 --- a/347890/price/prices-20241101.csv +++ b/347890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161309,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-110,5,-1.98,58722450,10729,53.43,5540,5540,5450,7220,3900,5560,5473.25,0.43,0,-2639,5693,5626,5533,5466,5373,5660,5500,17,1660,100,4000,10,1,16913204,922,14.49,1.22,12,0.06,376.00,4459.00,8660,20240122,-37.07,5130,20241113,6.24,8660,-37.07,20240122,5130,6.24,20241113,8660,-37.07,20240122,5130,6.24,20241113,0.95,N,347890,100,16 억,,72273,N,N,0,N,00,N +20241129,151325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,-90,5,-1.62,50641230,9247,46.05,5540,5540,5460,7220,3900,5560,5476.50,0.43,0,-2059,5693,5626,5533,5466,5373,5660,5500,17,1660,100,4000,10,1,16913204,925,14.55,1.23,12,0.05,376.00,4459.00,8660,20240122,-36.84,5130,20241113,6.63,8660,-36.84,20240122,5130,6.63,20241113,8660,-36.84,20240122,5130,6.63,20241113,0.95,N,347890,100,16 억,,72273,N,N,0,N,00,N +20241129,141328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,-60,5,-1.08,42386040,7738,38.53,5540,5540,5460,7220,3900,5560,5477.65,0.43,0,-1959,5693,5626,5533,5466,5373,5660,5500,17,1660,100,4000,10,1,16913204,930,14.63,1.23,12,0.05,376.00,4459.00,8660,20240122,-36.49,5130,20241113,7.21,8660,-36.49,20240122,5130,7.21,20241113,8660,-36.49,20240122,5130,7.21,20241113,0.95,N,347890,100,16 억,,72273,N,N,0,N,00,N +20241129,131322,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,-80,5,-1.44,37579000,6861,34.17,5540,5540,5460,7220,3900,5560,5477.19,0.43,0,-1806,5693,5626,5533,5466,5373,5660,5500,17,1660,100,4000,10,1,16913204,927,14.57,1.23,12,0.04,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,0.95,N,347890,100,16 억,,72273,N,N,0,N,00,N +20241129,121325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,-80,5,-1.44,37486140,6844,34.08,5540,5540,5460,7220,3900,5560,5477.23,0.43,0,-1791,5693,5626,5533,5466,5373,5660,5500,17,1660,100,4000,10,1,16913204,927,14.57,1.23,12,0.04,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,0.95,N,347890,100,16 억,,72273,N,N,0,N,00,N +20241129,111327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,-90,5,-1.62,27049270,4934,24.57,5540,5540,5470,7220,3900,5560,5482.22,0.43,0,-1450,5693,5626,5533,5466,5373,5660,5500,17,1660,100,4000,10,1,16913204,925,14.55,1.23,12,0.03,376.00,4459.00,8660,20240122,-36.84,5130,20241113,6.63,8660,-36.84,20240122,5130,6.63,20241113,8660,-36.84,20240122,5130,6.63,20241113,0.95,N,347890,100,16 억,,72273,N,N,0,N,00,N +20241129,101319,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,-80,5,-1.44,12382400,2256,11.23,5540,5540,5470,7220,3900,5560,5488.65,0.43,0,-1074,5693,5626,5533,5466,5373,5660,5500,17,1660,100,4000,10,1,16913204,927,14.57,1.23,12,0.01,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,0.95,N,347890,100,16 억,,72273,N,N,0,N,00,N +20241129,091324,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,-20,5,-0.36,706480,128,0.64,5540,5540,5500,7220,3900,5560,5519.38,0.43,0,-72,5693,5626,5533,5466,5373,5660,5500,17,1660,100,4000,10,1,16913204,937,14.73,1.24,12,0.00,376.00,4459.00,8660,20240122,-36.03,5130,20241113,7.99,8660,-36.03,20240122,5130,7.99,20241113,8660,-36.03,20240122,5130,7.99,20241113,0.95,N,347890,100,16 억,,72273,N,N,0,N,00,N 20241128,161305,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,-10,5,-0.18,111081160,20081,105.07,5530,5600,5440,7240,3900,5570,5531.65,0.44,0,-1935,5663,5616,5533,5486,5403,5640,5510,17,1670,100,4010,10,1,16913204,940,14.79,1.25,12,0.12,376.00,4459.00,8660,20240122,-35.80,5130,20241113,8.38,8660,-35.80,20240122,5130,8.38,20241113,8660,-35.80,20240122,5130,8.38,20241113,0.97,N,347890,100,16 억,,74208,N,N,0,N,00,N 20241128,151330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,-40,5,-0.72,108347420,19589,102.50,5530,5600,5440,7240,3900,5570,5531.03,0.44,0,-1687,5663,5616,5533,5486,5403,5640,5510,17,1670,100,4010,10,1,16913204,935,14.71,1.24,12,0.12,376.00,4459.00,8660,20240122,-36.14,5130,20241113,7.80,8660,-36.14,20240122,5130,7.80,20241113,8660,-36.14,20240122,5130,7.80,20241113,0.97,N,347890,100,16 억,,74208,N,N,0,N,00,N 20241128,141328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,20,2,0.36,29900180,5385,28.18,5530,5600,5440,7240,3900,5570,5552.49,0.44,0,-800,5663,5616,5533,5486,5403,5640,5510,17,1670,100,4010,10,1,16913204,945,14.87,1.25,12,0.03,376.00,4459.00,8660,20240122,-35.45,5130,20241113,8.97,8660,-35.45,20240122,5130,8.97,20241113,8660,-35.45,20240122,5130,8.97,20241113,0.97,N,347890,100,16 억,,74208,N,N,0,N,00,N diff --git a/348030/price/prices-20241101.csv b/348030/price/prices-20241101.csv index d053be53f063..d80f71035e32 100644 --- a/348030/price/prices-20241101.csv +++ b/348030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,40,2,0.77,21413070,4060,90.14,5170,5350,5100,6780,3660,5220,5274.16,0.25,0,-453,5506,5362,5206,5062,4906,5370,5070,10,1560,100,3540,10,1,9603800,505,-10.37,0.70,12,0.04,-507.00,7524.00,9920,20240131,-46.98,3990,20240805,31.83,9920,-46.98,20240131,3990,31.83,20240805,9920,-46.98,20240131,3990,31.83,20240805,1.03,N,348030,100,9 억,,24017,N,N,0,N,00,N +20241129,151326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,-20,5,-0.38,20923780,3967,88.08,5170,5350,5100,6780,3660,5220,5274.46,0.25,0,-443,5506,5362,5206,5062,4906,5370,5070,10,1560,100,3540,10,1,9603800,499,-10.26,0.69,12,0.04,-507.00,7524.00,9920,20240131,-47.58,3990,20240805,30.33,9920,-47.58,20240131,3990,30.33,20240805,9920,-47.58,20240131,3990,30.33,20240805,1.03,N,348030,100,9 억,,24017,N,N,0,N,00,N +20241129,141328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5310,90,2,1.72,20349380,3857,85.63,5170,5350,5100,6780,3660,5220,5275.96,0.25,0,-442,5506,5362,5206,5062,4906,5370,5070,10,1560,100,3540,10,1,9603800,510,-10.47,0.71,12,0.04,-507.00,7524.00,9920,20240131,-46.47,3990,20240805,33.08,9920,-46.47,20240131,3990,33.08,20240805,9920,-46.47,20240131,3990,33.08,20240805,1.03,N,348030,100,9 억,,24017,N,N,0,N,00,N +20241129,131323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,10,2,0.19,19999470,3791,84.17,5170,5350,5100,6780,3660,5220,5275.51,0.25,0,-442,5506,5362,5206,5062,4906,5370,5070,10,1560,100,3540,10,1,9603800,502,-10.32,0.70,12,0.04,-507.00,7524.00,9920,20240131,-47.28,3990,20240805,31.08,9920,-47.28,20240131,3990,31.08,20240805,9920,-47.28,20240131,3990,31.08,20240805,1.03,N,348030,100,9 억,,24017,N,N,0,N,00,N +20241129,121326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,100,2,1.92,16247550,3084,68.47,5170,5350,5100,6780,3660,5220,5268.34,0.25,0,-372,5506,5362,5206,5062,4906,5370,5070,10,1560,100,3540,10,1,9603800,511,-10.49,0.71,12,0.03,-507.00,7524.00,9920,20240131,-46.37,3990,20240805,33.33,9920,-46.37,20240131,3990,33.33,20240805,9920,-46.37,20240131,3990,33.33,20240805,1.03,N,348030,100,9 억,,24017,N,N,0,N,00,N +20241129,111328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,20,2,0.38,6769950,1299,28.84,5170,5350,5100,6780,3660,5220,5211.66,0.25,0,-263,5506,5362,5206,5062,4906,5370,5070,10,1560,100,3540,10,1,9603800,503,-10.34,0.70,12,0.01,-507.00,7524.00,9920,20240131,-47.18,3990,20240805,31.33,9920,-47.18,20240131,3990,31.33,20240805,9920,-47.18,20240131,3990,31.33,20240805,1.03,N,348030,100,9 억,,24017,N,N,0,N,00,N +20241129,101319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,30,2,0.57,3437520,659,14.63,5170,5350,5120,6780,3660,5220,5216.27,0.25,0,-214,5506,5362,5206,5062,4906,5370,5070,10,1560,100,3540,10,1,9603800,504,-10.36,0.70,12,0.01,-507.00,7524.00,9920,20240131,-47.08,3990,20240805,31.58,9920,-47.08,20240131,3990,31.58,20240805,9920,-47.08,20240131,3990,31.58,20240805,1.03,N,348030,100,9 억,,24017,N,N,0,N,00,N +20241129,091324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-50,5,-0.96,657010,124,2.75,5170,5350,5170,6780,3660,5220,5298.47,0.25,0,-12,5506,5362,5206,5062,4906,5370,5070,10,1560,100,3540,10,1,9603800,497,-10.20,0.69,12,0.00,-507.00,7524.00,9920,20240131,-47.88,3990,20240805,29.57,9920,-47.88,20240131,3990,29.57,20240805,9920,-47.88,20240131,3990,29.57,20240805,1.03,N,348030,100,9 억,,24017,N,N,0,N,00,N 20241128,161305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-10,5,-0.19,23464720,4504,214.99,5220,5350,5050,6790,3670,5230,5209.75,0.25,0,-231,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,501,-10.30,0.69,12,0.05,-507.00,7524.00,9920,20240131,-47.38,3990,20240805,30.83,9920,-47.38,20240131,3990,30.83,20240805,9920,-47.38,20240131,3990,30.83,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N 20241128,151331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-10,5,-0.19,19878960,3817,182.20,5220,5350,5050,6790,3670,5230,5208.01,0.25,0,-231,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,501,-10.30,0.69,12,0.04,-507.00,7524.00,9920,20240131,-47.38,3990,20240805,30.83,9920,-47.38,20240131,3990,30.83,20240805,9920,-47.38,20240131,3990,30.83,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N 20241128,141328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,-30,5,-0.57,19873740,3816,182.15,5220,5350,5050,6790,3670,5230,5208.00,0.25,0,-231,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,499,-10.26,0.69,12,0.04,-507.00,7524.00,9920,20240131,-47.58,3990,20240805,30.33,9920,-47.58,20240131,3990,30.33,20240805,9920,-47.58,20240131,3990,30.33,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N diff --git a/348080/price/prices-20241101.csv b/348080/price/prices-20241101.csv index 695c7d2590da..7803eb267c0f 100644 --- a/348080/price/prices-20241101.csv +++ b/348080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,698,-34,5,-4.64,319977351,457694,102.00,732,732,685,951,513,732,699.11,5.46,0,-18050,786,758,741,713,696,750,705,236,219,500,490,1,1,47152010,329,-1.53,0.76,12,0.97,-456.00,916.00,2870,20231204,-75.68,622,20240829,12.22,2335,-70.11,20240103,622,12.22,20240829,2870,-75.68,20231204,622,12.22,20240829,0.01,N,348080,500,235 억,,2575674,N,N,0,N,00,N +20241129,151326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,703,-29,5,-3.96,315234566,450901,100.49,732,732,685,951,513,732,699.12,5.46,0,-18047,786,758,741,713,696,750,705,236,219,500,490,1,1,47152010,331,-1.54,0.77,12,0.96,-456.00,916.00,2870,20231204,-75.51,622,20240829,13.02,2335,-69.89,20240103,622,13.02,20240829,2870,-75.51,20231204,622,13.02,20240829,0.01,N,348080,500,235 억,,2575674,N,N,0,N,00,N +20241129,141329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,702,-30,5,-4.10,275339851,393774,87.76,732,732,685,951,513,732,699.23,5.46,0,-14074,786,758,741,713,696,750,705,236,219,500,490,1,1,47152010,331,-1.54,0.77,12,0.84,-456.00,916.00,2870,20231204,-75.54,622,20240829,12.86,2335,-69.94,20240103,622,12.86,20240829,2870,-75.54,20231204,622,12.86,20240829,0.01,N,348080,500,235 억,,2575674,N,N,0,N,00,N +20241129,131323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,694,-38,5,-5.19,254762008,364304,81.19,732,732,685,951,513,732,699.31,5.46,0,-1592,786,758,741,713,696,750,705,236,219,500,490,1,1,47152010,327,-1.52,0.76,12,0.77,-456.00,916.00,2870,20231204,-75.82,622,20240829,11.58,2335,-70.28,20240103,622,11.58,20240829,2870,-75.82,20231204,622,11.58,20240829,0.01,N,348080,500,235 억,,2575674,N,N,0,N,00,N +20241129,121326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,702,-30,5,-4.10,223282531,319207,71.14,732,732,685,951,513,732,699.49,5.46,0,-1051,786,758,741,713,696,750,705,236,219,500,490,1,1,47152010,331,-1.54,0.77,12,0.68,-456.00,916.00,2870,20231204,-75.54,622,20240829,12.86,2335,-69.94,20240103,622,12.86,20240829,2870,-75.54,20231204,622,12.86,20240829,0.01,N,348080,500,235 억,,2575674,N,N,0,N,00,N +20241129,111328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,702,-30,5,-4.10,212613598,304001,67.75,732,732,685,951,513,732,699.38,5.46,0,3812,786,758,741,713,696,750,705,236,219,500,490,1,1,47152010,331,-1.54,0.77,12,0.64,-456.00,916.00,2870,20231204,-75.54,622,20240829,12.86,2335,-69.94,20240103,622,12.86,20240829,2870,-75.54,20231204,622,12.86,20240829,0.01,N,348080,500,235 억,,2575674,N,N,0,N,00,N +20241129,101320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,689,-43,5,-5.87,191229927,273527,60.96,732,732,685,951,513,732,699.13,5.46,0,5426,786,758,741,713,696,750,705,236,219,500,490,1,1,47152010,325,-1.51,0.75,12,0.58,-456.00,916.00,2870,20231204,-75.99,622,20240829,10.77,2335,-70.49,20240103,622,10.77,20240829,2870,-75.99,20231204,622,10.77,20240829,0.01,N,348080,500,235 억,,2575674,N,N,0,N,00,N +20241129,091324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,711,-21,5,-2.87,43865714,61410,13.69,732,732,703,951,513,732,714.31,5.46,0,10442,786,758,741,713,696,750,705,236,219,500,490,1,1,47152010,335,-1.56,0.78,12,0.13,-456.00,916.00,2870,20231204,-75.23,622,20240829,14.31,2335,-69.55,20240103,622,14.31,20240829,2870,-75.23,20231204,622,14.31,20240829,0.01,N,348080,500,235 억,,2575674,N,N,0,N,00,N 20241128,161306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,732,-27,5,-3.56,328955450,447479,73.74,752,769,724,986,532,759,735.13,5.28,0,82439,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,345,-1.61,0.80,12,0.95,-456.00,916.00,2870,20231204,-74.49,622,20240829,17.68,2335,-68.65,20240103,622,17.68,20240829,2870,-74.49,20231204,622,17.68,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N 20241128,151331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,728,-31,5,-4.08,234550630,317887,52.39,752,769,724,986,532,759,737.84,5.28,0,14552,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,343,-1.60,0.79,12,0.67,-456.00,916.00,2870,20231204,-74.63,622,20240829,17.04,2335,-68.82,20240103,622,17.04,20240829,2870,-74.63,20231204,622,17.04,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N 20241128,141329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,734,-25,5,-3.29,158183164,213365,35.16,752,769,732,986,532,759,741.37,5.28,0,16047,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,346,-1.61,0.80,12,0.45,-456.00,916.00,2870,20231204,-74.43,622,20240829,18.01,2335,-68.57,20240103,622,18.01,20240829,2870,-74.43,20231204,622,18.01,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N diff --git a/348150/price/prices-20241101.csv b/348150/price/prices-20241101.csv index ef1cf0a83bd0..034601f88ecb 100644 --- a/348150/price/prices-20241101.csv +++ b/348150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-170,5,-2.89,364675660,63692,162.77,5840,5850,5650,7640,4120,5880,5725.66,0.47,0,-15215,6060,5970,5870,5780,5680,6015,5825,97,1760,500,4110,10,1,19373850,1106,-7.94,2.46,12,0.33,-719.00,2321.00,14150,20240103,-59.65,5350,20241114,6.73,14150,-59.65,20240103,5350,6.73,20241114,14150,-59.65,20240103,5350,6.73,20241114,1.63,N,348150,500,96 억,,91891,N,N,0,N,00,N +20241129,151326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,-200,5,-3.40,330304080,57630,147.28,5840,5850,5660,7640,4120,5880,5731.46,0.47,0,-14387,6060,5970,5870,5780,5680,6015,5825,97,1760,500,4110,10,1,19373850,1100,-7.90,2.45,12,0.30,-719.00,2321.00,14150,20240103,-59.86,5350,20241114,6.17,14150,-59.86,20240103,5350,6.17,20241114,14150,-59.86,20240103,5350,6.17,20241114,1.63,N,348150,500,96 억,,91891,N,N,0,N,00,N +20241129,141329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,-200,5,-3.40,287407470,50076,127.98,5840,5850,5670,7640,4120,5880,5739.43,0.47,0,-10951,6060,5970,5870,5780,5680,6015,5825,97,1760,500,4110,10,1,19373850,1100,-7.90,2.45,12,0.26,-719.00,2321.00,14150,20240103,-59.86,5350,20241114,6.17,14150,-59.86,20240103,5350,6.17,20241114,14150,-59.86,20240103,5350,6.17,20241114,1.63,N,348150,500,96 억,,91891,N,N,0,N,00,N +20241129,131323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5720,-160,5,-2.72,209130630,36368,92.94,5840,5850,5700,7640,4120,5880,5750.40,0.47,0,-10428,6060,5970,5870,5780,5680,6015,5825,97,1760,500,4110,10,1,19373850,1108,-7.96,2.46,12,0.19,-719.00,2321.00,14150,20240103,-59.58,5350,20241114,6.92,14150,-59.58,20240103,5350,6.92,20241114,14150,-59.58,20240103,5350,6.92,20241114,1.63,N,348150,500,96 억,,91891,N,N,0,N,00,N +20241129,121326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,-130,5,-2.21,184144290,32004,81.79,5840,5850,5700,7640,4120,5880,5753.79,0.47,0,-8644,6060,5970,5870,5780,5680,6015,5825,97,1760,500,4110,10,1,19373850,1114,-8.00,2.48,12,0.17,-719.00,2321.00,14150,20240103,-59.36,5350,20241114,7.48,14150,-59.36,20240103,5350,7.48,20241114,14150,-59.36,20240103,5350,7.48,20241114,1.63,N,348150,500,96 억,,91891,N,N,0,N,00,N +20241129,111328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,-110,5,-1.87,167758850,29141,74.47,5840,5850,5700,7640,4120,5880,5756.80,0.47,0,-8342,6060,5970,5870,5780,5680,6015,5825,97,1760,500,4110,10,1,19373850,1118,-8.03,2.49,12,0.15,-719.00,2321.00,14150,20240103,-59.22,5350,20241114,7.85,14150,-59.22,20240103,5350,7.85,20241114,14150,-59.22,20240103,5350,7.85,20241114,1.63,N,348150,500,96 억,,91891,N,N,0,N,00,N +20241129,101320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,-140,5,-2.38,153606280,26676,68.17,5840,5850,5700,7640,4120,5880,5758.22,0.47,0,-7463,6060,5970,5870,5780,5680,6015,5825,97,1760,500,4110,10,1,19373850,1112,-7.98,2.47,12,0.14,-719.00,2321.00,14150,20240103,-59.43,5350,20241114,7.29,14150,-59.43,20240103,5350,7.29,20241114,14150,-59.43,20240103,5350,7.29,20241114,1.63,N,348150,500,96 억,,91891,N,N,0,N,00,N +20241129,091325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,-100,5,-1.70,29985520,5163,13.19,5840,5850,5780,7640,4120,5880,5807.77,0.47,0,-1299,6060,5970,5870,5780,5680,6015,5825,97,1760,500,4110,10,1,19373850,1120,-8.04,2.49,12,0.03,-719.00,2321.00,14150,20240103,-59.15,5350,20241114,8.04,14150,-59.15,20240103,5350,8.04,20241114,14150,-59.15,20240103,5350,8.04,20241114,1.63,N,348150,500,96 억,,91891,N,N,0,N,00,N 20241128,161306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,80,2,1.38,227345900,38653,98.69,5800,5960,5770,7540,4060,5800,5881.72,0.49,0,-3668,5966,5882,5796,5712,5626,5840,5670,97,1740,500,4060,10,1,19373850,1139,-8.18,2.53,12,0.20,-719.00,2321.00,14150,20240103,-58.45,5350,20241114,9.91,14150,-58.45,20240103,5350,9.91,20241114,14150,-58.45,20240103,5350,9.91,20241114,1.64,N,348150,500,96 억,,95559,N,N,0,N,00,N 20241128,151331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,50,2,0.86,221646560,37685,96.22,5800,5960,5770,7540,4060,5800,5881.56,0.49,0,-3640,5966,5882,5796,5712,5626,5840,5670,97,1740,500,4060,10,1,19373850,1133,-8.14,2.52,12,0.19,-719.00,2321.00,14150,20240103,-58.66,5350,20241114,9.35,14150,-58.66,20240103,5350,9.35,20241114,14150,-58.66,20240103,5350,9.35,20241114,1.64,N,348150,500,96 억,,95559,N,N,0,N,00,N 20241128,141329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5890,90,2,1.55,198464690,33747,86.17,5800,5960,5770,7540,4060,5800,5880.96,0.49,0,-4458,5966,5882,5796,5712,5626,5840,5670,97,1740,500,4060,10,1,19373850,1141,-8.19,2.54,12,0.17,-719.00,2321.00,14150,20240103,-58.37,5350,20241114,10.09,14150,-58.37,20240103,5350,10.09,20241114,14150,-58.37,20240103,5350,10.09,20241114,1.64,N,348150,500,96 억,,95559,N,N,0,N,00,N diff --git a/348210/price/prices-20241101.csv b/348210/price/prices-20241101.csv index b47291d50937..a790dbde0c53 100644 --- a/348210/price/prices-20241101.csv +++ b/348210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161310,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55300,300,2,0.55,3159915300,56941,234.74,55700,57200,54100,71500,38500,55000,55494.89,15.23,0,-2796,57333,56166,55533,54366,53733,55850,54050,52,16500,500,40700,100,1,10437250,5772,18.07,4.30,12,0.55,3060.00,12856.00,78800,20240125,-29.82,40350,20240909,37.05,78800,-29.82,20240125,40350,37.05,20240909,78800,-29.82,20240125,40350,37.05,20240909,2.61,N,348210,500,52 억,,1590001,N,N,1716,N,00,N +20241129,151326,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55600,600,2,1.09,3070807100,55332,228.11,55700,57200,54100,71500,38500,55000,55497.85,15.23,0,-2660,57333,56166,55533,54366,53733,55850,54050,52,16500,500,40700,100,1,10437250,5803,18.17,4.32,12,0.53,3060.00,12856.00,78800,20240125,-29.44,40350,20240909,37.79,78800,-29.44,20240125,40350,37.79,20240909,78800,-29.44,20240125,40350,37.79,20240909,2.61,N,348210,500,52 억,,1590001,N,N,147,N,00,N +20241129,141329,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55800,800,2,1.45,2688090500,48449,199.73,55700,57200,54100,71500,38500,55000,55482.89,15.23,0,-518,57333,56166,55533,54366,53733,55850,54050,52,16500,500,40700,100,1,10437250,5824,18.24,4.34,12,0.46,3060.00,12856.00,78800,20240125,-29.19,40350,20240909,38.29,78800,-29.19,20240125,40350,38.29,20240909,78800,-29.19,20240125,40350,38.29,20240909,2.61,N,348210,500,52 억,,1590001,N,N,147,N,00,N +20241129,131324,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55200,200,2,0.36,2208105700,39807,164.11,55700,57200,54100,71500,38500,55000,55470.29,15.23,0,-953,57333,56166,55533,54366,53733,55850,54050,52,16500,500,40700,100,1,10437250,5761,18.04,4.29,12,0.38,3060.00,12856.00,78800,20240125,-29.95,40350,20240909,36.80,78800,-29.95,20240125,40350,36.80,20240909,78800,-29.95,20240125,40350,36.80,20240909,2.61,N,348210,500,52 억,,1590001,N,N,147,N,00,N +20241129,121327,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55000,0,3,0.00,2014330600,36283,149.58,55700,57200,54100,71500,38500,55000,55517.20,15.23,0,-602,57333,56166,55533,54366,53733,55850,54050,52,16500,500,40700,100,1,10437250,5740,17.97,4.28,12,0.35,3060.00,12856.00,78800,20240125,-30.20,40350,20240909,36.31,78800,-30.20,20240125,40350,36.31,20240909,78800,-30.20,20240125,40350,36.31,20240909,2.61,N,348210,500,52 억,,1590001,N,N,147,N,00,N +20241129,111329,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,54400,-600,5,-1.09,1788543600,32136,132.48,55700,57200,54200,71500,38500,55000,55655.45,15.23,0,-924,57333,56166,55533,54366,53733,55850,54050,52,16500,500,40700,100,1,10437250,5678,17.78,4.23,12,0.31,3060.00,12856.00,78800,20240125,-30.96,40350,20240909,34.82,78800,-30.96,20240125,40350,34.82,20240909,78800,-30.96,20240125,40350,34.82,20240909,2.61,N,348210,500,52 억,,1590001,N,N,147,N,00,N +20241129,101320,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,54900,-100,5,-0.18,1241830500,22118,91.18,55700,57200,54900,71500,38500,55000,56145.70,15.23,0,-929,57333,56166,55533,54366,53733,55850,54050,52,16500,500,40700,100,1,10437250,5730,17.94,4.27,12,0.21,3060.00,12856.00,78800,20240125,-30.33,40350,20240909,36.06,78800,-30.33,20240125,40350,36.06,20240909,78800,-30.33,20240125,40350,36.06,20240909,2.61,N,348210,500,52 억,,1590001,N,N,147,N,00,N +20241129,091325,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56800,1800,2,3.27,475145800,8405,34.65,55700,57200,55400,71500,38500,55000,56531.33,15.23,0,1100,57333,56166,55533,54366,53733,55850,54050,52,16500,500,40700,100,1,10437250,5928,18.56,4.42,12,0.08,3060.00,12856.00,78800,20240125,-27.92,40350,20240909,40.77,78800,-27.92,20240125,40350,40.77,20240909,78800,-27.92,20240125,40350,40.77,20240909,2.61,N,348210,500,52 억,,1590001,N,N,147,N,00,N 20241128,161306,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55000,-600,5,-1.08,1337572800,24088,61.28,56100,56700,54900,72200,39000,55600,55531.71,15.25,0,-2068,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5740,17.97,4.28,12,0.23,3060.00,12856.00,78800,20240125,-30.20,40350,20240909,36.31,78800,-30.20,20240125,40350,36.31,20240909,78800,-30.20,20240125,40350,36.31,20240909,2.64,N,348210,500,52 억,,1591294,N,N,147,N,00,N 20241128,151332,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55100,-500,5,-0.90,1256653300,22619,57.55,56100,56700,54900,72200,39000,55600,55557.42,15.25,0,-1418,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5751,18.01,4.29,12,0.22,3060.00,12856.00,78800,20240125,-30.08,40350,20240909,36.56,78800,-30.08,20240125,40350,36.56,20240909,78800,-30.08,20240125,40350,36.56,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N 20241128,141329,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55300,-300,5,-0.54,1047057300,18832,47.91,56100,56700,54900,72200,39000,55600,55599.90,15.25,0,-1656,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5772,18.07,4.30,12,0.18,3060.00,12856.00,78800,20240125,-29.82,40350,20240909,37.05,78800,-29.82,20240125,40350,37.05,20240909,78800,-29.82,20240125,40350,37.05,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N diff --git a/348340/price/prices-20241101.csv b/348340/price/prices-20241101.csv index c22b1c14d815..b045dc726abe 100644 --- a/348340/price/prices-20241101.csv +++ b/348340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26350,1900,2,7.77,56568710500,2057264,787.36,25500,30700,23900,31750,17150,24450,27499.59,0.74,0,-48998,25483,24966,24033,23516,22583,25225,23775,53,7300,500,17110,50,1,10549170,2780,-15.57,11.54,12,19.50,-1692.00,2284.00,49700,20240115,-46.98,18030,20241115,46.15,49700,-46.98,20240115,18030,46.15,20241115,49700,-46.98,20240115,18030,46.15,20241115,0.08,N,348340,500,52 억,,77851,N,N,529,N,00,N +20241129,151327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25950,1500,2,6.13,55092420350,2001145,765.88,25500,30700,23900,31750,17150,24450,27530.48,0.74,0,-44005,25483,24966,24033,23516,22583,25225,23775,53,7300,500,17110,50,1,10549170,2738,-15.34,11.36,12,18.97,-1692.00,2284.00,49700,20240115,-47.79,18030,20241115,43.93,49700,-47.79,20240115,18030,43.93,20241115,49700,-47.79,20240115,18030,43.93,20241115,0.08,N,348340,500,52 억,,77851,N,N,68,N,00,N +20241129,141329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,27000,2550,2,10.43,38567803050,1383153,529.36,25500,30700,23900,31750,17150,24450,27884.03,0.74,0,-69921,25483,24966,24033,23516,22583,25225,23775,53,7300,500,17110,50,1,10549170,2848,-15.96,11.82,12,13.11,-1692.00,2284.00,49700,20240115,-45.67,18030,20241115,49.75,49700,-45.67,20240115,18030,49.75,20241115,49700,-45.67,20240115,18030,49.75,20241115,0.08,N,348340,500,52 억,,77851,N,N,68,N,00,N +20241129,131324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24250,-200,5,-0.82,4614511850,187781,71.87,25500,25550,23900,31750,17150,24450,24573.92,0.74,0,-34655,25483,24966,24033,23516,22583,25225,23775,53,7300,500,17110,50,1,10549170,2558,-14.33,10.62,12,1.78,-1692.00,2284.00,49700,20240115,-51.21,18030,20241115,34.50,49700,-51.21,20240115,18030,34.50,20241115,49700,-51.21,20240115,18030,34.50,20241115,0.08,N,348340,500,52 억,,77851,N,N,68,N,00,N +20241129,121327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24150,-300,5,-1.23,4384376100,178310,68.24,25500,25550,23900,31750,17150,24450,24588.52,0.74,0,-34056,25483,24966,24033,23516,22583,25225,23775,53,7300,500,17110,50,1,10549170,2548,-14.27,10.57,12,1.69,-1692.00,2284.00,49700,20240115,-51.41,18030,20241115,33.94,49700,-51.41,20240115,18030,33.94,20241115,49700,-51.41,20240115,18030,33.94,20241115,0.08,N,348340,500,52 억,,77851,N,N,68,N,00,N +20241129,111329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24200,-250,5,-1.02,3903935150,158353,60.61,25500,25550,24000,31750,17150,24450,24653.40,0.74,0,-31547,25483,24966,24033,23516,22583,25225,23775,53,7300,500,17110,50,1,10549170,2553,-14.30,10.60,12,1.50,-1692.00,2284.00,49700,20240115,-51.31,18030,20241115,34.22,49700,-51.31,20240115,18030,34.22,20241115,49700,-51.31,20240115,18030,34.22,20241115,0.08,N,348340,500,52 억,,77851,N,N,68,N,00,N +20241129,101321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24350,-100,5,-0.41,3482043200,140988,53.96,25500,25550,24000,31750,17150,24450,24697.48,0.74,0,-29391,25483,24966,24033,23516,22583,25225,23775,53,7300,500,17110,50,1,10549170,2569,-14.39,10.66,12,1.34,-1692.00,2284.00,49700,20240115,-51.01,18030,20241115,35.05,49700,-51.01,20240115,18030,35.05,20241115,49700,-51.01,20240115,18030,35.05,20241115,0.08,N,348340,500,52 억,,77851,N,N,68,N,00,N +20241129,091325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24350,-100,5,-0.41,2042494250,81878,31.34,25500,25550,24050,31750,17150,24450,24945.71,0.74,0,-15600,25483,24966,24033,23516,22583,25225,23775,53,7300,500,17110,50,1,10549170,2569,-14.39,10.66,12,0.78,-1692.00,2284.00,49700,20240115,-51.01,18030,20241115,35.05,49700,-51.01,20240115,18030,35.05,20241115,49700,-51.01,20240115,18030,35.05,20241115,0.08,N,348340,500,52 억,,77851,N,N,68,N,00,N 20241128,161307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24450,1650,2,7.24,6168261600,257866,161.67,23100,24550,23100,29600,16000,22800,23919.79,0.51,0,29076,24066,23432,22316,21682,20566,23750,22000,53,6800,500,15960,50,1,10549170,2579,-14.45,10.70,12,2.44,-1692.00,2284.00,49700,20240115,-50.80,18030,20241115,35.61,49700,-50.80,20240115,18030,35.61,20241115,49700,-50.80,20240115,18030,35.61,20241115,0.08,N,348340,500,52 억,,54172,N,N,68,N,00,N 20241128,151332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24300,1500,2,6.58,5937299450,248409,155.74,23100,24550,23100,29600,16000,22800,23901.32,0.51,0,28126,24066,23432,22316,21682,20566,23750,22000,53,6800,500,15960,50,1,10549170,2563,-14.36,10.64,12,2.35,-1692.00,2284.00,49700,20240115,-51.11,18030,20241115,34.78,49700,-51.11,20240115,18030,34.78,20241115,49700,-51.11,20240115,18030,34.78,20241115,0.08,N,348340,500,52 억,,54172,N,N,170,N,00,N 20241128,141330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24050,1250,2,5.48,4764594500,200269,125.56,23100,24500,23100,29600,16000,22800,23790.99,0.51,0,14472,24066,23432,22316,21682,20566,23750,22000,53,6800,500,15960,50,1,10549170,2537,-14.21,10.53,12,1.90,-1692.00,2284.00,49700,20240115,-51.61,18030,20241115,33.39,49700,-51.61,20240115,18030,33.39,20241115,49700,-51.61,20240115,18030,33.39,20241115,0.08,N,348340,500,52 억,,54172,N,N,170,N,00,N diff --git a/348350/price/prices-20241101.csv b/348350/price/prices-20241101.csv index 23af3d8ebd10..753b1a9b6ae9 100644 --- a/348350/price/prices-20241101.csv +++ b/348350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161310,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6620,-190,5,-2.79,60832070,9123,148.37,6850,6970,6600,8850,4770,6810,6668.25,0.55,0,-3712,7063,6936,6873,6746,6683,6905,6715,51,2040,500,4900,10,1,10183600,674,10.64,0.57,12,0.09,622.00,11517.00,12480,20240508,-46.96,6360,20240805,4.09,12480,-46.96,20240508,6360,4.09,20240805,12480,-46.96,20240508,6360,4.09,20240805,1.11,N,348350,500,50 억,,56127,N,N,0,N,00,N +20241129,151327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,-120,5,-1.76,57661850,8645,140.59,6850,6970,6600,8850,4770,6810,6669.97,0.55,0,-3385,7063,6936,6873,6746,6683,6905,6715,51,2040,500,4900,10,1,10183600,681,10.76,0.58,12,0.08,622.00,11517.00,12480,20240508,-46.39,6360,20240805,5.19,12480,-46.39,20240508,6360,5.19,20240805,12480,-46.39,20240508,6360,5.19,20240805,1.11,N,348350,500,50 억,,56127,N,N,0,N,00,N +20241129,141330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-140,5,-2.06,53245120,7981,129.79,6850,6970,6600,8850,4770,6810,6671.48,0.55,0,-2873,7063,6936,6873,6746,6683,6905,6715,51,2040,500,4900,10,1,10183600,679,10.72,0.58,12,0.08,622.00,11517.00,12480,20240508,-46.55,6360,20240805,4.87,12480,-46.55,20240508,6360,4.87,20240805,12480,-46.55,20240508,6360,4.87,20240805,1.11,N,348350,500,50 억,,56127,N,N,0,N,00,N +20241129,131324,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-170,5,-2.50,49087290,7359,119.68,6850,6970,6600,8850,4770,6810,6670.38,0.55,0,-2763,7063,6936,6873,6746,6683,6905,6715,51,2040,500,4900,10,1,10183600,676,10.68,0.58,12,0.07,622.00,11517.00,12480,20240508,-46.79,6360,20240805,4.40,12480,-46.79,20240508,6360,4.40,20240805,12480,-46.79,20240508,6360,4.40,20240805,1.11,N,348350,500,50 억,,56127,N,N,0,N,00,N +20241129,121327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-160,5,-2.35,47843790,7172,116.64,6850,6970,6600,8850,4770,6810,6670.91,0.55,0,-2775,7063,6936,6873,6746,6683,6905,6715,51,2040,500,4900,10,1,10183600,677,10.69,0.58,12,0.07,622.00,11517.00,12480,20240508,-46.71,6360,20240805,4.56,12480,-46.71,20240508,6360,4.56,20240805,12480,-46.71,20240508,6360,4.56,20240805,1.11,N,348350,500,50 억,,56127,N,N,0,N,00,N +20241129,111329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-210,5,-3.08,35070810,5262,85.57,6850,6850,6600,8850,4770,6810,6664.92,0.55,0,-2381,7063,6936,6873,6746,6683,6905,6715,51,2040,500,4900,10,1,10183600,672,10.61,0.57,12,0.05,622.00,11517.00,12480,20240508,-47.12,6360,20240805,3.77,12480,-47.12,20240508,6360,3.77,20240805,12480,-47.12,20240508,6360,3.77,20240805,1.11,N,348350,500,50 억,,56127,N,N,0,N,00,N +20241129,101321,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,-150,5,-2.20,18271640,2724,44.30,6850,6850,6620,8850,4770,6810,6707.65,0.55,0,-2333,7063,6936,6873,6746,6683,6905,6715,51,2040,500,4900,10,1,10183600,678,10.71,0.58,12,0.03,622.00,11517.00,12480,20240508,-46.63,6360,20240805,4.72,12480,-46.63,20240508,6360,4.72,20240805,12480,-46.63,20240508,6360,4.72,20240805,1.11,N,348350,500,50 억,,56127,N,N,0,N,00,N +20241129,091326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6810,0,3,0.00,728870,107,1.74,6850,6850,6810,8850,4770,6810,6811.87,0.55,0,-102,7063,6936,6873,6746,6683,6905,6715,51,2040,500,4900,10,1,10183600,694,10.95,0.59,12,0.00,622.00,11517.00,12480,20240508,-45.43,6360,20240805,7.08,12480,-45.43,20240508,6360,7.08,20240805,12480,-45.43,20240508,6360,7.08,20240805,1.11,N,348350,500,50 억,,56127,N,N,0,N,00,N 20241128,161307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6810,-130,5,-1.87,41351960,6029,28.07,6840,7000,6810,9020,4860,6940,6859.62,0.57,0,-1798,7346,7142,6986,6782,6626,7065,6705,51,2080,500,4990,10,1,10183600,694,10.95,0.59,12,0.06,622.00,11517.00,12480,20240508,-45.43,6360,20240805,7.08,12480,-45.43,20240508,6360,7.08,20240805,12480,-45.43,20240508,6360,7.08,20240805,1.11,N,348350,500,50 억,,57874,N,N,0,N,00,N 20241128,151332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6840,-100,5,-1.44,36091160,5257,24.48,6840,7000,6820,9020,4860,6940,6865.35,0.57,0,-1595,7346,7142,6986,6782,6626,7065,6705,51,2080,500,4990,10,1,10183600,697,11.00,0.59,12,0.05,622.00,11517.00,12480,20240508,-45.19,6360,20240805,7.55,12480,-45.19,20240508,6360,7.55,20240805,12480,-45.19,20240508,6360,7.55,20240805,1.11,N,348350,500,50 억,,57874,N,N,0,N,00,N 20241128,141330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,-70,5,-1.01,22634650,3290,15.32,6840,7000,6840,9020,4860,6940,6879.83,0.57,0,-924,7346,7142,6986,6782,6626,7065,6705,51,2080,500,4990,10,1,10183600,700,11.05,0.60,12,0.03,622.00,11517.00,12480,20240508,-44.95,6360,20240805,8.02,12480,-44.95,20240508,6360,8.02,20240805,12480,-44.95,20240508,6360,8.02,20240805,1.11,N,348350,500,50 억,,57874,N,N,0,N,00,N diff --git a/348370/price/prices-20241101.csv b/348370/price/prices-20241101.csv index 88179c762134..e813939df1fd 100644 --- a/348370/price/prices-20241101.csv +++ b/348370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161311,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,127200,-6200,5,-4.65,23824996700,185231,140.75,133000,133000,122300,173400,93400,133400,128626.48,13.52,-2660,19366,140333,136866,134333,130866,128333,135600,129600,104,40000,500,93380,100,1,20786923,26441,-45.07,8.31,12,0.89,-2822.00,15316.00,394500,20240408,-67.76,59300,20231129,114.50,394500,-67.76,20240408,78800,61.42,20240104,394500,-67.76,20240408,59300,114.50,20231129,0.63,N,348370,500,103 억,,2809467,N,N,1332,N,00,N +20241129,151327,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,127000,-6400,5,-4.80,22242191600,172778,131.29,133000,133000,122300,173400,93400,133400,128732.64,13.52,-2660,18035,140333,136866,134333,130866,128333,135600,129600,104,40000,500,93380,100,1,20786923,26399,-45.00,8.29,12,0.83,-2822.00,15316.00,394500,20240408,-67.81,59300,20231129,114.17,394500,-67.81,20240408,78800,61.17,20240104,394500,-67.81,20240408,59300,114.17,20231129,0.63,N,348370,500,103 억,,2809467,N,N,1299,N,00,N +20241129,141330,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,128700,-4700,5,-3.52,18890439500,146505,111.32,133000,133000,122300,173400,93400,133400,128940.43,13.52,-2660,15500,140333,136866,134333,130866,128333,135600,129600,104,40000,500,93380,100,1,20786923,26753,-45.61,8.40,12,0.70,-2822.00,15316.00,394500,20240408,-67.38,59300,20231129,117.03,394500,-67.38,20240408,78800,63.32,20240104,394500,-67.38,20240408,59300,117.03,20231129,0.63,N,348370,500,103 억,,2809467,N,N,1299,N,00,N +20241129,131325,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,129900,-3500,5,-2.62,17443521700,135320,102.82,133000,133000,122300,173400,93400,133400,128905.55,13.52,-2660,14034,140333,136866,134333,130866,128333,135600,129600,104,40000,500,93380,100,1,20786923,27002,-46.03,8.48,12,0.65,-2822.00,15316.00,394500,20240408,-67.07,59300,20231129,119.06,394500,-67.07,20240408,78800,64.85,20240104,394500,-67.07,20240408,59300,119.06,20231129,0.63,N,348370,500,103 억,,2809467,N,N,1299,N,00,N +20241129,121328,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,128900,-4500,5,-3.37,15707183900,121873,92.61,133000,133000,122300,173400,93400,133400,128881.39,13.52,-2660,8401,140333,136866,134333,130866,128333,135600,129600,104,40000,500,93380,100,1,20786923,26794,-45.68,8.42,12,0.59,-2822.00,15316.00,394500,20240408,-67.33,59300,20231129,117.37,394500,-67.33,20240408,78800,63.58,20240104,394500,-67.33,20240408,59300,117.37,20231129,0.63,N,348370,500,103 억,,2809467,N,N,1299,N,00,N +20241129,111330,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,128200,-5200,5,-3.90,14010944700,108624,82.54,133000,133000,122300,173400,93400,133400,128985.52,13.52,-2660,5579,140333,136866,134333,130866,128333,135600,129600,104,40000,500,93380,100,1,20786923,26649,-45.43,8.37,12,0.52,-2822.00,15316.00,394500,20240408,-67.50,59300,20231129,116.19,394500,-67.50,20240408,78800,62.69,20240104,394500,-67.50,20240408,59300,116.19,20231129,0.63,N,348370,500,103 억,,2809467,N,N,1299,N,00,N +20241129,101321,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,128900,-4500,5,-3.37,11633916700,90255,68.58,133000,133000,122300,173400,93400,133400,128900.27,13.52,-2660,3069,140333,136866,134333,130866,128333,135600,129600,104,40000,500,93380,100,1,20786923,26794,-45.68,8.42,12,0.43,-2822.00,15316.00,394500,20240408,-67.33,59300,20231129,117.37,394500,-67.33,20240408,78800,63.58,20240104,394500,-67.33,20240408,59300,117.37,20231129,0.63,N,348370,500,103 억,,2809467,N,N,1299,N,00,N +20241129,091326,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,128800,-4600,5,-3.45,5230895900,40455,30.74,133000,133000,122300,173400,93400,133400,129301.09,13.52,-2660,-471,140333,136866,134333,130866,128333,135600,129600,104,40000,500,93380,100,1,20786923,26774,-45.64,8.41,12,0.19,-2822.00,15316.00,394500,20240408,-67.35,59300,20231129,117.20,394500,-67.35,20240408,78800,63.45,20240104,394500,-67.35,20240408,59300,117.20,20231129,0.63,N,348370,500,103 억,,2809467,N,N,1299,N,00,N 20241128,161307,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133400,-800,5,-0.60,17401040600,130295,63.12,135000,137800,131800,174400,94000,134200,133551.35,13.48,0,16086,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27730,-47.27,8.71,12,0.63,-2822.00,15316.00,394500,20240408,-66.19,59300,20231129,124.96,394500,-66.19,20240408,78800,69.29,20240104,394500,-66.19,20240408,59300,124.96,20231129,0.64,N,348370,500,103 억,,2802845,N,N,1293,N,00,N 20241128,151333,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132200,-2000,5,-1.49,16292165200,121965,59.08,135000,137800,131800,174400,94000,134200,133580.40,13.48,0,14412,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27480,-46.85,8.63,12,0.59,-2822.00,15316.00,394500,20240408,-66.49,59300,20231129,122.93,394500,-66.49,20240408,78800,67.77,20240104,394500,-66.49,20240408,59300,122.93,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N 20241128,141330,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132900,-1300,5,-0.97,13130095200,98162,47.55,135000,137800,131800,174400,94000,134200,133759.22,13.48,0,10914,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27626,-47.09,8.68,12,0.47,-2822.00,15316.00,394500,20240408,-66.31,59300,20231129,124.11,394500,-66.31,20240408,78800,68.65,20240104,394500,-66.31,20240408,59300,124.11,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N diff --git a/348950/price/prices-20241101.csv b/348950/price/prices-20241101.csv index 8e1bfc55d2c1..42e074936943 100644 --- a/348950/price/prices-20241101.csv +++ b/348950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2980,-35,5,-1.16,1007868765,337004,56.82,3040,3040,2970,3915,2115,3015,2990.67,10.18,0,-61619,3085,3050,3010,2975,2935,3067,2992,1974,900,1000,2350,5,1,197376000,5882,0.00,0.00,12,0.17,0.00,0.00,4375,20231201,-31.89,2815,20241115,5.86,4235,-29.63,20240307,2815,5.86,20241115,4375,-31.89,20231201,2815,5.86,20241115,0.00,N,348950,1000,1973 억,,20096378,N,N,46810,N,00,N +20241129,151328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2990,-25,5,-0.83,937816535,313520,52.86,3040,3040,2970,3915,2115,3015,2991.25,10.18,0,-50405,3085,3050,3010,2975,2935,3067,2992,1974,900,1000,2350,5,1,197376000,5902,0.00,0.00,12,0.16,0.00,0.00,4375,20231201,-31.66,2815,20241115,6.22,4235,-29.40,20240307,2815,6.22,20241115,4375,-31.66,20231201,2815,6.22,20241115,0.00,N,348950,1000,1973 억,,20096378,N,N,7272,N,00,N +20241129,141331,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2995,-20,5,-0.66,731506305,244583,41.23,3040,3040,2970,3915,2115,3015,2990.83,10.18,0,-49846,3085,3050,3010,2975,2935,3067,2992,1974,900,1000,2350,5,1,197376000,5911,0.00,0.00,12,0.12,0.00,0.00,4375,20231201,-31.54,2815,20241115,6.39,4235,-29.28,20240307,2815,6.39,20241115,4375,-31.54,20231201,2815,6.39,20241115,0.00,N,348950,1000,1973 억,,20096378,N,N,7272,N,00,N +20241129,131325,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2990,-25,5,-0.83,639683375,213929,36.07,3040,3040,2970,3915,2115,3015,2990.17,10.18,0,-62395,3085,3050,3010,2975,2935,3067,2992,1974,900,1000,2350,5,1,197376000,5902,0.00,0.00,12,0.11,0.00,0.00,4375,20231201,-31.66,2815,20241115,6.22,4235,-29.40,20240307,2815,6.22,20241115,4375,-31.66,20231201,2815,6.22,20241115,0.00,N,348950,1000,1973 억,,20096378,N,N,7272,N,00,N +20241129,121328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2990,-25,5,-0.83,519211800,173614,29.27,3040,3040,2970,3915,2115,3015,2990.61,10.18,0,-56878,3085,3050,3010,2975,2935,3067,2992,1974,900,1000,2350,5,1,197376000,5902,0.00,0.00,12,0.09,0.00,0.00,4375,20231201,-31.66,2815,20241115,6.22,4235,-29.40,20240307,2815,6.22,20241115,4375,-31.66,20231201,2815,6.22,20241115,0.00,N,348950,1000,1973 억,,20096378,N,N,7272,N,00,N +20241129,111330,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2995,-20,5,-0.66,446808550,149407,25.19,3040,3040,2970,3915,2115,3015,2990.55,10.18,0,-54944,3085,3050,3010,2975,2935,3067,2992,1974,900,1000,2350,5,1,197376000,5911,0.00,0.00,12,0.08,0.00,0.00,4375,20231201,-31.54,2815,20241115,6.39,4235,-29.28,20240307,2815,6.39,20241115,4375,-31.54,20231201,2815,6.39,20241115,0.00,N,348950,1000,1973 억,,20096378,N,N,7272,N,00,N +20241129,101322,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3005,-10,5,-0.33,359286605,120173,20.26,3040,3040,2970,3915,2115,3015,2989.74,10.18,0,-53049,3085,3050,3010,2975,2935,3067,2992,1974,900,1000,2350,5,1,197376000,5931,0.00,0.00,12,0.06,0.00,0.00,4375,20231201,-31.31,2815,20241115,6.75,4235,-29.04,20240307,2815,6.75,20241115,4375,-31.31,20231201,2815,6.75,20241115,0.00,N,348950,1000,1973 억,,20096378,N,N,7272,N,00,N +20241129,091326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3015,0,3,0.00,27799855,9202,1.55,3040,3040,3015,3915,2115,3015,3021.07,10.18,0,-6667,3085,3050,3010,2975,2935,3067,2992,1974,900,1000,2350,5,1,197376000,5951,0.00,0.00,12,0.00,0.00,0.00,4375,20231201,-31.09,2815,20241115,7.10,4235,-28.81,20240307,2815,7.10,20241115,4375,-31.09,20231201,2815,7.10,20241115,0.00,N,348950,1000,1973 억,,20096378,N,N,7272,N,00,N 20241128,161308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3015,30,2,1.01,1788071805,593135,279.85,2990,3045,2970,3880,2090,2985,3014.61,10.13,0,120279,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5951,0.00,0.00,12,0.30,0.00,0.00,4375,20231201,-31.09,2815,20241115,7.10,4235,-28.81,20240307,2815,7.10,20241115,4375,-31.09,20231201,2815,7.10,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,7272,N,00,N 20241128,151333,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3005,20,2,0.67,1763852330,585078,276.05,2990,3045,2970,3880,2090,2985,3014.73,10.13,0,119943,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5931,0.00,0.00,12,0.30,0.00,0.00,4375,20231201,-31.31,2815,20241115,6.75,4235,-29.04,20240307,2815,6.75,20241115,4375,-31.31,20231201,2815,6.75,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N 20241128,141330,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3045,60,2,2.01,1275055930,423014,199.58,2990,3045,2970,3880,2090,2985,3014.22,10.13,0,122620,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,6010,0.00,0.00,12,0.21,0.00,0.00,4375,20231201,-30.40,2815,20241115,8.17,4235,-28.10,20240307,2815,8.17,20241115,4375,-30.40,20231201,2815,8.17,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N diff --git a/350520/price/prices-20241101.csv b/350520/price/prices-20241101.csv index bac707ab4f6c..12ef31dc2c4a 100644 --- a/350520/price/prices-20241101.csv +++ b/350520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161311,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,-5,5,-0.12,243638395,60084,228.98,4075,4075,4025,5270,2840,4055,4054.96,1.34,0,2715,4095,4075,4045,4025,3995,4085,4035,369,1215,1000,3000,5,1,36866202,1493,0.00,0.00,12,0.16,0.00,0.00,4427,20240607,-8.52,3483,20240131,16.28,4427,-8.52,20240607,3483,16.28,20240131,4500,-10.00,20240607,3540,14.41,20240131,0.00,N,350520,1000,368 억,,493569,N,N,0,N,00,N +20241129,151328,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,-5,5,-0.12,238460605,58808,224.12,4075,4075,4025,5270,2840,4055,4054.90,1.34,0,2976,4095,4075,4045,4025,3995,4085,4035,369,1215,1000,3000,5,1,36866202,1493,0.00,0.00,12,0.16,0.00,0.00,4427,20240607,-8.52,3483,20240131,16.28,4427,-8.52,20240607,3483,16.28,20240131,4500,-10.00,20240607,3540,14.41,20240131,0.00,N,350520,1000,368 억,,493569,N,N,0,N,00,N +20241129,141331,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,0,3,0.00,215404175,53127,202.47,4075,4075,4025,5270,2840,4055,4054.51,1.34,0,5045,4095,4075,4045,4025,3995,4085,4035,369,1215,1000,3000,5,1,36866202,1495,0.00,0.00,12,0.14,0.00,0.00,4427,20240607,-8.40,3483,20240131,16.42,4427,-8.40,20240607,3483,16.42,20240131,4500,-9.89,20240607,3540,14.55,20240131,0.00,N,350520,1000,368 억,,493569,N,N,0,N,00,N +20241129,131325,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4065,10,2,0.25,187023040,46142,175.85,4075,4075,4025,5270,2840,4055,4053.21,1.34,0,4755,4095,4075,4045,4025,3995,4085,4035,369,1215,1000,3000,5,1,36866202,1499,0.00,0.00,12,0.13,0.00,0.00,4427,20240607,-8.18,3483,20240131,16.71,4427,-8.18,20240607,3483,16.71,20240131,4500,-9.67,20240607,3540,14.83,20240131,0.00,N,350520,1000,368 억,,493569,N,N,0,N,00,N +20241129,121328,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,5,2,0.12,143730755,35485,135.23,4075,4075,4025,5270,2840,4055,4050.47,1.34,0,5311,4095,4075,4045,4025,3995,4085,4035,369,1215,1000,3000,5,1,36866202,1497,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-8.29,3483,20240131,16.57,4427,-8.29,20240607,3483,16.57,20240131,4500,-9.78,20240607,3540,14.69,20240131,0.00,N,350520,1000,368 억,,493569,N,N,0,N,00,N +20241129,111330,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,0,3,0.00,90477205,22314,85.04,4075,4075,4030,5270,2840,4055,4054.73,1.34,0,3640,4095,4075,4045,4025,3995,4085,4035,369,1215,1000,3000,5,1,36866202,1495,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-8.40,3483,20240131,16.42,4427,-8.40,20240607,3483,16.42,20240131,4500,-9.89,20240607,3540,14.55,20240131,0.00,N,350520,1000,368 억,,493569,N,N,0,N,00,N +20241129,101322,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4065,10,2,0.25,41875310,10321,39.33,4075,4075,4030,5270,2840,4055,4057.29,1.34,0,3674,4095,4075,4045,4025,3995,4085,4035,369,1215,1000,3000,5,1,36866202,1499,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-8.18,3483,20240131,16.71,4427,-8.18,20240607,3483,16.71,20240131,4500,-9.67,20240607,3540,14.83,20240131,0.00,N,350520,1000,368 억,,493569,N,N,0,N,00,N +20241129,091327,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,5,2,0.12,190625,47,0.18,4075,4075,4030,5270,2840,4055,4055.85,1.34,0,-16,4095,4075,4045,4025,3995,4085,4035,369,1215,1000,3000,5,1,36866202,1497,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-8.29,3483,20240131,16.57,4427,-8.29,20240607,3483,16.57,20240131,4500,-9.78,20240607,3540,14.69,20240131,0.00,N,350520,1000,368 억,,493569,N,N,0,N,00,N 20241128,161308,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,35,2,0.87,106042120,26240,199.27,4020,4065,4015,5220,2815,4020,4041.24,1.33,0,5835,4050,4035,4025,4010,4000,4030,4005,369,1200,1000,2970,5,1,36866202,1495,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-8.40,3483,20240131,16.42,4427,-8.40,20240607,3483,16.42,20240131,4500,-9.89,20240607,3540,14.55,20240131,0.00,N,350520,1000,368 억,,490939,N,N,0,N,00,N 20241128,151333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,35,2,0.87,89960085,22274,169.15,4020,4065,4015,5220,2815,4020,4038.79,1.33,0,3972,4050,4035,4025,4010,4000,4030,4005,369,1200,1000,2970,5,1,36866202,1495,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-8.40,3483,20240131,16.42,4427,-8.40,20240607,3483,16.42,20240131,4500,-9.89,20240607,3540,14.55,20240131,0.00,N,350520,1000,368 억,,490939,N,N,0,N,00,N 20241128,141331,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,35,2,0.87,89254790,22100,167.83,4020,4065,4015,5220,2815,4020,4038.68,1.33,0,3960,4050,4035,4025,4010,4000,4030,4005,369,1200,1000,2970,5,1,36866202,1495,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-8.40,3483,20240131,16.42,4427,-8.40,20240607,3483,16.42,20240131,4500,-9.89,20240607,3540,14.55,20240131,0.00,N,350520,1000,368 억,,490939,N,N,0,N,00,N diff --git a/351020/price/prices-20241101.csv b/351020/price/prices-20241101.csv index 2e3fbd0195a9..6293ab7914c3 100644 --- a/351020/price/prices-20241101.csv +++ b/351020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161312,57,100.00,KONEX,,,N,N,N,N, ,N,6200,80,2,1.31,1221000,205,101.99,5950,6200,5950,7030,5210,6120,5956.10,0.00,0,0,6346,6232,6006,5892,5666,6290,5950,3,910,100,3790,10,1,2075000,129,17.32,3.42,12,0.01,358.00,1814.00,7700,20240920,-19.48,4250,20240830,45.88,7700,-19.48,20240920,4250,45.88,20240830,7700,-19.48,20240920,4250,45.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241129,151328,57,100.00,KONEX,,,N,N,N,N, ,N,6200,80,2,1.31,1221000,205,101.99,5950,6200,5950,7030,5210,6120,5956.10,0.00,0,0,6346,6232,6006,5892,5666,6290,5950,3,910,100,3790,10,1,2075000,129,17.32,3.42,12,0.01,358.00,1814.00,7700,20240920,-19.48,4250,20240830,45.88,7700,-19.48,20240920,4250,45.88,20240830,7700,-19.48,20240920,4250,45.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241129,141331,57,100.00,KONEX,,,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,7030,5210,6120,0.00,0.00,0,0,6346,6232,6006,5892,5666,6290,5950,3,910,100,3790,10,1,2075000,127,17.09,3.37,12,0.00,358.00,1814.00,7700,20240920,-20.52,4250,20240830,44.00,7700,-20.52,20240920,4250,44.00,20240830,7700,-20.52,20240920,4250,44.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241129,131326,57,100.00,KONEX,,,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,7030,5210,6120,0.00,0.00,0,0,6346,6232,6006,5892,5666,6290,5950,3,910,100,3790,10,1,2075000,127,17.09,3.37,12,0.00,358.00,1814.00,7700,20240920,-20.52,4250,20240830,44.00,7700,-20.52,20240920,4250,44.00,20240830,7700,-20.52,20240920,4250,44.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241129,121328,57,100.00,KONEX,,,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,7030,5210,6120,0.00,0.00,0,0,6346,6232,6006,5892,5666,6290,5950,3,910,100,3790,10,1,2075000,127,17.09,3.37,12,0.00,358.00,1814.00,7700,20240920,-20.52,4250,20240830,44.00,7700,-20.52,20240920,4250,44.00,20240830,7700,-20.52,20240920,4250,44.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241129,111331,57,100.00,KONEX,,,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,7030,5210,6120,0.00,0.00,0,0,6346,6232,6006,5892,5666,6290,5950,3,910,100,3790,10,1,2075000,127,17.09,3.37,12,0.00,358.00,1814.00,7700,20240920,-20.52,4250,20240830,44.00,7700,-20.52,20240920,4250,44.00,20240830,7700,-20.52,20240920,4250,44.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241129,101322,57,100.00,KONEX,,,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,7030,5210,6120,0.00,0.00,0,0,6346,6232,6006,5892,5666,6290,5950,3,910,100,3790,10,1,2075000,127,17.09,3.37,12,0.00,358.00,1814.00,7700,20240920,-20.52,4250,20240830,44.00,7700,-20.52,20240920,4250,44.00,20240830,7700,-20.52,20240920,4250,44.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241129,091327,57,100.00,KONEX,,,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,7030,5210,6120,0.00,0.00,0,0,6346,6232,6006,5892,5666,6290,5950,3,910,100,3790,10,1,2075000,127,17.09,3.37,12,0.00,358.00,1814.00,7700,20240920,-20.52,4250,20240830,44.00,7700,-20.52,20240920,4250,44.00,20240830,7700,-20.52,20240920,4250,44.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241128,161308,57,100.00,KONEX,,,N,N,N,N, ,N,6120,170,2,2.86,1162180,201,98.05,5800,6120,5780,6840,5060,5950,5781.99,0.00,0,0,6110,6030,5870,5790,5630,6070,5830,3,890,100,3680,10,1,2075000,127,17.09,3.37,12,0.01,358.00,1814.00,7700,20240920,-20.52,4250,20240830,44.00,7700,-20.52,20240920,4250,44.00,20240830,7700,-20.52,20240920,4250,44.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241128,151334,57,100.00,KONEX,,,N,N,N,N, ,N,6120,170,2,2.86,1162180,201,98.05,5800,6120,5780,6840,5060,5950,5781.99,0.00,0,0,6110,6030,5870,5790,5630,6070,5830,3,890,100,3680,10,1,2075000,127,17.09,3.37,12,0.01,358.00,1814.00,7700,20240920,-20.52,4250,20240830,44.00,7700,-20.52,20240920,4250,44.00,20240830,7700,-20.52,20240920,4250,44.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241128,141331,57,100.00,KONEX,,,N,N,N,N, ,N,5950,0,3,0.00,0,0,0.00,0,0,0,6840,5060,5950,0.00,0.00,0,0,6110,6030,5870,5790,5630,6070,5830,3,890,100,3680,10,1,2075000,123,16.62,3.28,12,0.00,358.00,1814.00,7700,20240920,-22.73,4250,20240830,40.00,7700,-22.73,20240920,4250,40.00,20240830,7700,-22.73,20240920,4250,40.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20241101.csv b/351320/price/prices-20241101.csv index d8dab1f078ba..4af14c7c2a0d 100644 --- a/351320/price/prices-20241101.csv +++ b/351320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1542,-23,5,-1.47,36969382,24264,95.94,1580,1580,1507,2030,1096,1565,1523.58,2.03,0,-978,1631,1598,1547,1514,1463,1614,1530,22,465,100,970,1,1,22015886,339,-5.28,1.75,12,0.11,-292.00,881.00,3630,20240116,-57.52,1280,20241112,20.47,3630,-57.52,20240116,1280,20.47,20241112,3630,-57.52,20240116,1280,20.47,20241112,0.26,N,351320,100,22 억,,446526,N,N,0,N,00,N +20241129,151329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1510,-55,5,-3.51,36036494,23659,93.55,1580,1580,1507,2030,1096,1565,1523.16,2.03,0,-978,1631,1598,1547,1514,1463,1614,1530,22,465,100,970,1,1,22015886,332,-5.17,1.71,12,0.11,-292.00,881.00,3630,20240116,-58.40,1280,20241112,17.97,3630,-58.40,20240116,1280,17.97,20241112,3630,-58.40,20240116,1280,17.97,20241112,0.26,N,351320,100,22 억,,446526,N,N,0,N,00,N +20241129,141332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1564,-1,5,-0.06,19805639,12963,51.26,1580,1580,1510,2030,1096,1565,1527.86,2.03,0,-616,1631,1598,1547,1514,1463,1614,1530,22,465,100,970,1,1,22015886,344,-5.36,1.78,12,0.06,-292.00,881.00,3630,20240116,-56.91,1280,20241112,22.19,3630,-56.91,20240116,1280,22.19,20241112,3630,-56.91,20240116,1280,22.19,20241112,0.26,N,351320,100,22 억,,446526,N,N,0,N,00,N +20241129,131326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1557,-8,5,-0.51,19289505,12633,49.95,1580,1580,1510,2030,1096,1565,1526.91,2.03,0,-583,1631,1598,1547,1514,1463,1614,1530,22,465,100,970,1,1,22015886,343,-5.33,1.77,12,0.06,-292.00,881.00,3630,20240116,-57.11,1280,20241112,21.64,3630,-57.11,20240116,1280,21.64,20241112,3630,-57.11,20240116,1280,21.64,20241112,0.26,N,351320,100,22 억,,446526,N,N,0,N,00,N +20241129,121329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1522,-43,5,-2.75,7016255,4561,18.03,1580,1580,1516,2030,1096,1565,1538.32,2.03,0,-118,1631,1598,1547,1514,1463,1614,1530,22,465,100,970,1,1,22015886,335,-5.21,1.73,12,0.02,-292.00,881.00,3630,20240116,-58.07,1280,20241112,18.91,3630,-58.07,20240116,1280,18.91,20241112,3630,-58.07,20240116,1280,18.91,20241112,0.26,N,351320,100,22 억,,446526,N,N,0,N,00,N +20241129,111331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1516,-49,5,-3.13,6960031,4524,17.89,1580,1580,1516,2030,1096,1565,1538.47,2.03,0,-118,1631,1598,1547,1514,1463,1614,1530,22,465,100,970,1,1,22015886,334,-5.19,1.72,12,0.02,-292.00,881.00,3630,20240116,-58.24,1280,20241112,18.44,3630,-58.24,20240116,1280,18.44,20241112,3630,-58.24,20240116,1280,18.44,20241112,0.26,N,351320,100,22 억,,446526,N,N,0,N,00,N +20241129,101322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1566,1,2,0.06,980552,624,2.47,1580,1580,1540,2030,1096,1565,1571.40,2.03,0,-315,1631,1598,1547,1514,1463,1614,1530,22,465,100,970,1,1,22015886,345,-5.36,1.78,12,0.00,-292.00,881.00,3630,20240116,-56.86,1280,20241112,22.34,3630,-56.86,20240116,1280,22.34,20241112,3630,-56.86,20240116,1280,22.34,20241112,0.26,N,351320,100,22 억,,446526,N,N,0,N,00,N +20241129,091327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1570,5,2,0.32,707328,449,1.78,1580,1580,1560,2030,1096,1565,1575.34,2.03,0,-146,1631,1598,1547,1514,1463,1614,1530,22,465,100,970,1,1,22015886,346,-5.38,1.78,12,0.00,-292.00,881.00,3630,20240116,-56.75,1280,20241112,22.66,3630,-56.75,20240116,1280,22.66,20241112,3630,-56.75,20240116,1280,22.66,20241112,0.26,N,351320,100,22 억,,446526,N,N,0,N,00,N 20241128,161309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1565,65,2,4.33,38975798,25206,126.67,1500,1580,1496,1950,1050,1500,1545.69,2.03,0,-159,1566,1533,1507,1474,1448,1520,1461,22,450,100,930,1,1,22015886,345,-5.36,1.78,12,0.11,-292.00,881.00,3630,20240116,-56.89,1280,20241112,22.27,3630,-56.89,20240116,1280,22.27,20241112,3630,-56.89,20240116,1280,22.27,20241112,0.27,N,351320,100,22 억,,446591,N,N,0,N,00,N 20241128,151334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1565,65,2,4.33,34359130,22256,111.84,1500,1580,1496,1950,1050,1500,1543.81,2.03,0,-159,1566,1533,1507,1474,1448,1520,1461,22,450,100,930,1,1,22015886,345,-5.36,1.78,12,0.10,-292.00,881.00,3630,20240116,-56.89,1280,20241112,22.27,3630,-56.89,20240116,1280,22.27,20241112,3630,-56.89,20240116,1280,22.27,20241112,0.27,N,351320,100,22 억,,446591,N,N,0,N,00,N 20241128,141331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1510,10,2,0.67,6511068,4320,21.71,1500,1510,1496,1950,1050,1500,1507.19,2.03,0,-245,1566,1533,1507,1474,1448,1520,1461,22,450,100,930,1,1,22015886,332,-5.17,1.71,12,0.02,-292.00,881.00,3630,20240116,-58.40,1280,20241112,17.97,3630,-58.40,20240116,1280,17.97,20241112,3630,-58.40,20240116,1280,17.97,20241112,0.27,N,351320,100,22 억,,446591,N,N,0,N,00,N diff --git a/351330/price/prices-20241101.csv b/351330/price/prices-20241101.csv index 21edf2206b56..06fcd6e48a16 100644 --- a/351330/price/prices-20241101.csv +++ b/351330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6940,-200,5,-2.80,188979350,27127,151.17,7140,7220,6880,9280,5000,7140,6966.47,2.72,0,-5894,7366,7252,7196,7082,7026,7225,7055,41,2140,500,4560,10,1,8288520,575,-123.93,1.20,12,0.33,-56.00,5794.00,22450,20240529,-69.09,6720,20241115,3.27,22450,-69.09,20240529,6720,3.27,20241115,22450,-69.09,20240529,6720,3.27,20241115,3.42,N,351330,500,41 억,,225399,N,N,0,N,00,N +20241129,151329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6880,-260,5,-3.64,166270980,23848,132.89,7140,7220,6880,9280,5000,7140,6972.11,2.72,0,-5019,7366,7252,7196,7082,7026,7225,7055,41,2140,500,4560,10,1,8288520,570,-122.86,1.19,12,0.29,-56.00,5794.00,22450,20240529,-69.35,6720,20241115,2.38,22450,-69.35,20240529,6720,2.38,20241115,22450,-69.35,20240529,6720,2.38,20241115,3.42,N,351330,500,41 억,,225399,N,N,0,N,00,N +20241129,141332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6940,-200,5,-2.80,126755420,18123,100.99,7140,7220,6920,9280,5000,7140,6994.17,2.72,0,-4791,7366,7252,7196,7082,7026,7225,7055,41,2140,500,4560,10,1,8288520,575,-123.93,1.20,12,0.22,-56.00,5794.00,22450,20240529,-69.09,6720,20241115,3.27,22450,-69.09,20240529,6720,3.27,20241115,22450,-69.09,20240529,6720,3.27,20241115,3.42,N,351330,500,41 억,,225399,N,N,0,N,00,N +20241129,131326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,-190,5,-2.66,112185640,16024,89.30,7140,7220,6920,9280,5000,7140,7001.10,2.72,0,-5111,7366,7252,7196,7082,7026,7225,7055,41,2140,500,4560,10,1,8288520,576,-124.11,1.20,12,0.19,-56.00,5794.00,22450,20240529,-69.04,6720,20241115,3.42,22450,-69.04,20240529,6720,3.42,20241115,22450,-69.04,20240529,6720,3.42,20241115,3.42,N,351330,500,41 억,,225399,N,N,0,N,00,N +20241129,121329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,-190,5,-2.66,105002380,14989,83.53,7140,7220,6920,9280,5000,7140,7005.30,2.72,0,-5164,7366,7252,7196,7082,7026,7225,7055,41,2140,500,4560,10,1,8288520,576,-124.11,1.20,12,0.18,-56.00,5794.00,22450,20240529,-69.04,6720,20241115,3.42,22450,-69.04,20240529,6720,3.42,20241115,22450,-69.04,20240529,6720,3.42,20241115,3.42,N,351330,500,41 억,,225399,N,N,0,N,00,N +20241129,111331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,-170,5,-2.38,92728640,13219,73.66,7140,7220,6920,9280,5000,7140,7014.80,2.72,0,-5053,7366,7252,7196,7082,7026,7225,7055,41,2140,500,4560,10,1,8288520,578,-124.46,1.20,12,0.16,-56.00,5794.00,22450,20240529,-68.95,6720,20241115,3.72,22450,-68.95,20240529,6720,3.72,20241115,22450,-68.95,20240529,6720,3.72,20241115,3.42,N,351330,500,41 억,,225399,N,N,0,N,00,N +20241129,101323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,-170,5,-2.38,81745200,11640,64.86,7140,7220,6920,9280,5000,7140,7022.78,2.72,0,-5020,7366,7252,7196,7082,7026,7225,7055,41,2140,500,4560,10,1,8288520,578,-124.46,1.20,12,0.14,-56.00,5794.00,22450,20240529,-68.95,6720,20241115,3.72,22450,-68.95,20240529,6720,3.72,20241115,22450,-68.95,20240529,6720,3.72,20241115,3.42,N,351330,500,41 억,,225399,N,N,0,N,00,N +20241129,091328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-110,5,-1.54,25308170,3559,19.83,7140,7220,7030,9280,5000,7140,7111.03,2.72,0,-1586,7366,7252,7196,7082,7026,7225,7055,41,2140,500,4560,10,1,8288520,583,-125.54,1.21,12,0.04,-56.00,5794.00,22450,20240529,-68.69,6720,20241115,4.61,22450,-68.69,20240529,6720,4.61,20241115,22450,-68.69,20240529,6720,4.61,20241115,3.42,N,351330,500,41 억,,225399,N,N,0,N,00,N 20241128,161309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-130,5,-1.79,126523580,17575,105.72,7300,7310,7140,9450,5090,7270,7199.07,2.71,0,1179,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,592,-127.50,1.23,12,0.21,-56.00,5794.00,22450,20240529,-68.20,6720,20241115,6.25,22450,-68.20,20240529,6720,6.25,20241115,22450,-68.20,20240529,6720,6.25,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N 20241128,151334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-120,5,-1.65,104293220,14463,87.00,7300,7310,7140,9450,5090,7270,7211.04,2.71,0,1141,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,593,-127.68,1.23,12,0.17,-56.00,5794.00,22450,20240529,-68.15,6720,20241115,6.40,22450,-68.15,20240529,6720,6.40,20241115,22450,-68.15,20240529,6720,6.40,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N 20241128,141332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-50,5,-0.69,92534590,12821,77.12,7300,7310,7140,9450,5090,7270,7217.42,2.71,0,1187,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,598,-128.93,1.25,12,0.15,-56.00,5794.00,22450,20240529,-67.84,6720,20241115,7.44,22450,-67.84,20240529,6720,7.44,20241115,22450,-67.84,20240529,6720,7.44,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N diff --git a/351870/price/prices-20241101.csv b/351870/price/prices-20241101.csv index 636a6be3d4a8..2480ec0b908c 100644 --- a/351870/price/prices-20241101.csv +++ b/351870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12600,-180,5,-1.41,13043585670,1000931,18.35,12750,13700,12250,16610,8950,12780,13034.35,0.16,0,1774,15180,13980,13320,12120,11460,13650,11790,56,3830,500,8940,10,1,11131089,1403,19.24,3.82,12,8.99,655.00,3298.00,27450,20240930,-54.10,6460,20241114,95.05,27450,-54.10,20240930,6460,95.05,20241114,27450,-54.10,20240930,6460,95.05,20241114,0.08,N,351870,500,55 억,,18266,N,N,0,N,00,N +20241129,151329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12360,-420,5,-3.29,12527939210,959550,17.59,12750,13700,12320,16610,8950,12780,13056.13,0.16,0,-2439,15180,13980,13320,12120,11460,13650,11790,56,3830,500,8940,10,1,11131089,1376,18.87,3.75,12,8.62,655.00,3298.00,27450,20240930,-54.97,6460,20241114,91.33,27450,-54.97,20240930,6460,91.33,20241114,27450,-54.97,20240930,6460,91.33,20241114,0.08,N,351870,500,55 억,,18266,N,N,0,N,00,N +20241129,141332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12610,-170,5,-1.33,11679910220,891522,16.34,12750,13700,12460,16610,8950,12780,13101.18,0.16,0,-11312,15180,13980,13320,12120,11460,13650,11790,56,3830,500,8940,10,1,11131089,1404,19.25,3.82,12,8.01,655.00,3298.00,27450,20240930,-54.06,6460,20241114,95.20,27450,-54.06,20240930,6460,95.20,20241114,27450,-54.06,20240930,6460,95.20,20241114,0.08,N,351870,500,55 억,,18266,N,N,0,N,00,N +20241129,131327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12600,-180,5,-1.41,9466357940,720179,13.20,12750,13700,12460,16610,8950,12780,13144.57,0.16,0,17134,15180,13980,13320,12120,11460,13650,11790,56,3830,500,8940,10,1,11131089,1403,19.24,3.82,12,6.47,655.00,3298.00,27450,20240930,-54.10,6460,20241114,95.05,27450,-54.10,20240930,6460,95.05,20241114,27450,-54.10,20240930,6460,95.05,20241114,0.08,N,351870,500,55 억,,18266,N,N,0,N,00,N +20241129,121329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12540,-240,5,-1.88,9136256480,694031,12.72,12750,13700,12460,16610,8950,12780,13164.18,0.16,0,16495,15180,13980,13320,12120,11460,13650,11790,56,3830,500,8940,10,1,11131089,1396,19.15,3.80,12,6.24,655.00,3298.00,27450,20240930,-54.32,6460,20241114,94.12,27450,-54.32,20240930,6460,94.12,20241114,27450,-54.32,20240930,6460,94.12,20241114,0.08,N,351870,500,55 억,,18266,N,N,0,N,00,N +20241129,111332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12510,-270,5,-2.11,8677346120,657472,12.05,12750,13700,12510,16610,8950,12780,13198.20,0.16,0,14179,15180,13980,13320,12120,11460,13650,11790,56,3830,500,8940,10,1,11131089,1392,19.10,3.79,12,5.91,655.00,3298.00,27450,20240930,-54.43,6460,20241114,93.65,27450,-54.43,20240930,6460,93.65,20241114,27450,-54.43,20240930,6460,93.65,20241114,0.08,N,351870,500,55 억,,18266,N,N,0,N,00,N +20241129,101323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12880,100,2,0.78,7548065020,568481,10.42,12750,13700,12750,16610,8950,12780,13277.81,0.16,0,15314,15180,13980,13320,12120,11460,13650,11790,56,3830,500,8940,10,1,11131089,1434,19.66,3.91,12,5.11,655.00,3298.00,27450,20240930,-53.08,6460,20241114,99.38,27450,-53.08,20240930,6460,99.38,20241114,27450,-53.08,20240930,6460,99.38,20241114,0.08,N,351870,500,55 억,,18266,N,N,0,N,00,N +20241129,091328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13330,550,2,4.30,4372750480,327936,6.01,12750,13700,12750,16610,8950,12780,13334.56,0.16,0,-14503,15180,13980,13320,12120,11460,13650,11790,56,3830,500,8940,10,1,11131089,1484,20.35,4.04,12,2.95,655.00,3298.00,27450,20240930,-51.44,6460,20241114,106.35,27450,-51.44,20240930,6460,106.35,20241114,27450,-51.44,20240930,6460,106.35,20241114,0.08,N,351870,500,55 억,,18266,N,N,0,N,00,N 20241128,161309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12780,10,2,0.08,74645944090,5436065,124.55,13550,14520,12660,16600,8940,12770,13732.04,0.02,0,-2342,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1423,19.51,3.88,12,48.84,655.00,3298.00,27450,20240930,-53.44,6460,20241114,97.83,27450,-53.44,20240930,6460,97.83,20241114,27450,-53.44,20240930,6460,97.83,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N 20241128,151334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12780,10,2,0.08,74047231740,5389111,123.47,13550,14520,12680,16600,8940,12770,13740.31,0.02,0,-3558,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1423,19.51,3.88,12,48.41,655.00,3298.00,27450,20240930,-53.44,6460,20241114,97.83,27450,-53.44,20240930,6460,97.83,20241114,27450,-53.44,20240930,6460,97.83,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N 20241128,141332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13250,480,2,3.76,71402294920,5185601,118.81,13550,14520,13000,16600,8940,12770,13769.50,0.02,0,-18305,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1475,20.23,4.02,12,46.59,655.00,3298.00,27450,20240930,-51.73,6460,20241114,105.11,27450,-51.73,20240930,6460,105.11,20241114,27450,-51.73,20240930,6460,105.11,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N diff --git a/352090/price/prices-20241101.csv b/352090/price/prices-20241101.csv index 7e1eca1245eb..d301e7ae6f9c 100644 --- a/352090/price/prices-20241101.csv +++ b/352090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,20,2,0.62,105783670,33479,156.11,3185,3225,3125,4165,2245,3205,3159.69,0.24,0,-1034,3238,3221,3203,3186,3168,3222,3187,27,960,100,1980,5,1,26872998,867,6.89,1.06,12,0.12,468.00,3046.00,9810,20231124,-67.13,3060,20241115,5.39,5800,-44.40,20240108,3060,5.39,20241115,15600,-79.33,20231129,3060,5.39,20241115,0.73,N,352090,100,26 억,,64828,N,N,0,N,00,N +20241129,151330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-30,5,-0.94,95467060,30263,141.11,3185,3220,3125,4165,2245,3205,3154.58,0.24,0,-223,3238,3221,3203,3186,3168,3222,3187,27,960,100,1980,5,1,26872998,853,6.78,1.04,12,0.11,468.00,3046.00,9810,20231124,-67.64,3060,20241115,3.76,5800,-45.26,20240108,3060,3.76,20241115,15600,-79.65,20231129,3060,3.76,20241115,0.73,N,352090,100,26 억,,64828,N,N,0,N,00,N +20241129,141333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-30,5,-0.94,94463280,29947,139.64,3185,3220,3125,4165,2245,3205,3154.35,0.24,0,-225,3238,3221,3203,3186,3168,3222,3187,27,960,100,1980,5,1,26872998,853,6.78,1.04,12,0.11,468.00,3046.00,9810,20231124,-67.64,3060,20241115,3.76,5800,-45.26,20240108,3060,3.76,20241115,15600,-79.65,20231129,3060,3.76,20241115,0.73,N,352090,100,26 억,,64828,N,N,0,N,00,N +20241129,131327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-10,5,-0.31,92824640,29432,137.24,3185,3220,3125,4165,2245,3205,3153.87,0.24,0,-29,3238,3221,3203,3186,3168,3222,3187,27,960,100,1980,5,1,26872998,859,6.83,1.05,12,0.11,468.00,3046.00,9810,20231124,-67.43,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,15600,-79.52,20231129,3060,4.41,20241115,0.73,N,352090,100,26 억,,64828,N,N,0,N,00,N +20241129,121330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-30,5,-0.94,83463555,26484,123.49,3185,3220,3125,4165,2245,3205,3151.47,0.24,0,-1270,3238,3221,3203,3186,3168,3222,3187,27,960,100,1980,5,1,26872998,853,6.78,1.04,12,0.10,468.00,3046.00,9810,20231124,-67.64,3060,20241115,3.76,5800,-45.26,20240108,3060,3.76,20241115,15600,-79.65,20231129,3060,3.76,20241115,0.73,N,352090,100,26 억,,64828,N,N,0,N,00,N +20241129,111332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-35,5,-1.09,29738395,9373,43.71,3185,3220,3155,4165,2245,3205,3172.77,0.24,0,-1709,3238,3221,3203,3186,3168,3222,3187,27,960,100,1980,5,1,26872998,852,6.77,1.04,12,0.03,468.00,3046.00,9810,20231124,-67.69,3060,20241115,3.59,5800,-45.34,20240108,3060,3.59,20241115,15600,-79.68,20231129,3060,3.59,20241115,0.73,N,352090,100,26 억,,64828,N,N,0,N,00,N +20241129,101323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-20,5,-0.62,22219400,6996,32.62,3185,3220,3160,4165,2245,3205,3176.01,0.24,0,-1352,3238,3221,3203,3186,3168,3222,3187,27,960,100,1980,5,1,26872998,856,6.81,1.05,12,0.03,468.00,3046.00,9810,20231124,-67.53,3060,20241115,4.08,5800,-45.09,20240108,3060,4.08,20241115,15600,-79.58,20231129,3060,4.08,20241115,0.73,N,352090,100,26 억,,64828,N,N,0,N,00,N +20241129,091328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,5,2,0.16,2054255,644,3.00,3185,3220,3185,4165,2245,3205,3189.84,0.24,0,-47,3238,3221,3203,3186,3168,3222,3187,27,960,100,1980,5,1,26872998,863,6.86,1.05,12,0.00,468.00,3046.00,9810,20231124,-67.28,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,15600,-79.42,20231129,3060,4.90,20241115,0.73,N,352090,100,26 억,,64828,N,N,0,N,00,N 20241128,161310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,0,3,0.00,68166005,21343,144.76,3205,3220,3185,4165,2245,3205,3193.83,0.24,0,1011,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,861,6.85,1.05,12,0.08,468.00,3046.00,9810,20231124,-67.33,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,16330,-80.37,20231128,3060,4.74,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N 20241128,151335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-10,5,-0.31,66387185,20788,140.99,3205,3220,3185,4165,2245,3205,3193.53,0.24,0,1434,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,859,6.83,1.05,12,0.08,468.00,3046.00,9810,20231124,-67.43,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,16330,-80.43,20231128,3060,4.41,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N 20241128,141332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,0,3,0.00,63858880,19998,135.63,3205,3220,3185,4165,2245,3205,3193.26,0.24,0,1163,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,861,6.85,1.05,12,0.07,468.00,3046.00,9810,20231124,-67.33,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,16330,-80.37,20231128,3060,4.74,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N diff --git a/352480/price/prices-20241101.csv b/352480/price/prices-20241101.csv index d7c4a621f533..e5e854d4ed21 100644 --- a/352480/price/prices-20241101.csv +++ b/352480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161313,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39900,-2200,5,-5.23,4145015150,102900,117.80,42000,42000,39750,54700,29500,42100,40284.04,11.57,0,-16549,43733,42916,42133,41316,40533,42525,40925,10,12600,100,29470,50,1,10013941,3996,12.72,2.31,12,1.03,3137.00,17279.00,141000,20240701,-71.70,35950,20241121,10.99,141000,-71.70,20240701,35950,10.99,20241121,141000,-71.70,20240701,35950,10.99,20241121,2.20,N,352480,100,10 억,,1159101,N,N,8,N,00,N +20241129,151330,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40100,-2000,5,-4.75,3940395000,97776,111.93,42000,42000,39750,54700,29500,42100,40300.23,11.57,0,-16926,43733,42916,42133,41316,40533,42525,40925,10,12600,100,29470,50,1,10013941,4016,12.78,2.32,12,0.98,3137.00,17279.00,141000,20240701,-71.56,35950,20241121,11.54,141000,-71.56,20240701,35950,11.54,20241121,141000,-71.56,20240701,35950,11.54,20241121,2.20,N,352480,100,10 억,,1159101,N,N,20,N,00,N +20241129,141333,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40250,-1850,5,-4.39,3047290150,75453,86.38,42000,42000,39800,54700,29500,42100,40386.60,11.57,0,-11733,43733,42916,42133,41316,40533,42525,40925,10,12600,100,29470,50,1,10013941,4031,12.83,2.33,12,0.75,3137.00,17279.00,141000,20240701,-71.45,35950,20241121,11.96,141000,-71.45,20240701,35950,11.96,20241121,141000,-71.45,20240701,35950,11.96,20241121,2.20,N,352480,100,10 억,,1159101,N,N,20,N,00,N +20241129,131327,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40450,-1650,5,-3.92,2720592050,67343,77.09,42000,42000,39800,54700,29500,42100,40399.03,11.57,0,-10597,43733,42916,42133,41316,40533,42525,40925,10,12600,100,29470,50,1,10013941,4051,12.89,2.34,12,0.67,3137.00,17279.00,141000,20240701,-71.31,35950,20241121,12.52,141000,-71.31,20240701,35950,12.52,20241121,141000,-71.31,20240701,35950,12.52,20241121,2.20,N,352480,100,10 억,,1159101,N,N,20,N,00,N +20241129,121330,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40500,-1600,5,-3.80,2454870250,60775,69.57,42000,42000,39800,54700,29500,42100,40392.76,11.57,0,-8925,43733,42916,42133,41316,40533,42525,40925,10,12600,100,29470,50,1,10013941,4056,12.91,2.34,12,0.61,3137.00,17279.00,141000,20240701,-71.28,35950,20241121,12.66,141000,-71.28,20240701,35950,12.66,20241121,141000,-71.28,20240701,35950,12.66,20241121,2.20,N,352480,100,10 억,,1159101,N,N,20,N,00,N +20241129,111332,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40200,-1900,5,-4.51,2130806350,52733,60.37,42000,42000,39800,54700,29500,42100,40407.46,11.57,0,-7998,43733,42916,42133,41316,40533,42525,40925,10,12600,100,29470,50,1,10013941,4026,12.81,2.33,12,0.53,3137.00,17279.00,141000,20240701,-71.49,35950,20241121,11.82,141000,-71.49,20240701,35950,11.82,20241121,141000,-71.49,20240701,35950,11.82,20241121,2.20,N,352480,100,10 억,,1159101,N,N,20,N,00,N +20241129,101324,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40200,-1900,5,-4.51,1470402050,36327,41.59,42000,42000,39800,54700,29500,42100,40476.84,11.57,0,-8430,43733,42916,42133,41316,40533,42525,40925,10,12600,100,29470,50,1,10013941,4026,12.81,2.33,12,0.36,3137.00,17279.00,141000,20240701,-71.49,35950,20241121,11.82,141000,-71.49,20240701,35950,11.82,20241121,141000,-71.49,20240701,35950,11.82,20241121,2.20,N,352480,100,10 억,,1159101,N,N,20,N,00,N +20241129,091329,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40900,-1200,5,-2.85,326906200,7948,9.10,42000,42000,40850,54700,29500,42100,41130.62,11.57,0,-2508,43733,42916,42133,41316,40533,42525,40925,10,12600,100,29470,50,1,10013941,4096,13.04,2.37,12,0.08,3137.00,17279.00,141000,20240701,-70.99,35950,20241121,13.77,141000,-70.99,20240701,35950,13.77,20241121,141000,-70.99,20240701,35950,13.77,20241121,2.20,N,352480,100,10 억,,1159101,N,N,20,N,00,N 20241128,161310,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42100,-900,5,-2.09,3667210100,87094,45.87,42700,42950,41350,55900,30100,43000,42105.42,11.59,0,-2832,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4216,13.42,2.44,12,0.87,3137.00,17279.00,141000,20240701,-70.14,35950,20241121,17.11,141000,-70.14,20240701,35950,17.11,20241121,141000,-70.14,20240701,35950,17.11,20241121,2.55,N,352480,100,10 억,,1160331,N,N,20,N,00,N 20241128,151335,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41800,-1200,5,-2.79,3467420950,82341,43.37,42700,42950,41350,55900,30100,43000,42109.53,11.59,0,-884,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4186,13.32,2.42,12,0.82,3137.00,17279.00,141000,20240701,-70.35,35950,20241121,16.27,141000,-70.35,20240701,35950,16.27,20241121,141000,-70.35,20240701,35950,16.27,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N 20241128,141333,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42300,-700,5,-1.63,2916885100,69253,36.48,42700,42950,41350,55900,30100,43000,42118.11,11.59,0,-168,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4236,13.48,2.45,12,0.69,3137.00,17279.00,141000,20240701,-70.00,35950,20241121,17.66,141000,-70.00,20240701,35950,17.66,20241121,141000,-70.00,20240701,35950,17.66,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N diff --git a/352700/price/prices-20241101.csv b/352700/price/prices-20241101.csv index ee749710eafb..72ff79b67508 100644 --- a/352700/price/prices-20241101.csv +++ b/352700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161313,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2875,-75,5,-2.54,569289745,194872,321.39,2955,3000,2815,3835,2065,2950,2921.38,0.66,0,-3394,3030,2990,2940,2900,2850,3010,2920,143,885,500,2120,5,1,27276899,784,23.96,0.47,12,0.71,120.00,6089.00,3865,20231206,-25.61,2605,20240228,10.36,3415,-15.81,20240108,2605,10.36,20240228,3865,-25.61,20231206,2605,10.36,20240228,1.11,N,352700,500,143 억,,180479,N,N,0,N,00,N +20241129,151330,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2860,-90,5,-3.05,555329530,190013,313.38,2955,3000,2815,3835,2065,2950,2922.59,0.66,0,-3339,3030,2990,2940,2900,2850,3010,2920,143,885,500,2120,5,1,27276899,780,23.83,0.47,12,0.70,120.00,6089.00,3865,20231206,-26.00,2605,20240228,9.79,3415,-16.25,20240108,2605,9.79,20240228,3865,-26.00,20231206,2605,9.79,20240228,1.11,N,352700,500,143 억,,180479,N,N,0,N,00,N +20241129,141333,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,-60,5,-2.03,431690275,146481,241.58,2955,3000,2860,3835,2065,2950,2947.07,0.66,0,-8352,3030,2990,2940,2900,2850,3010,2920,143,885,500,2120,5,1,27276899,788,24.08,0.47,12,0.54,120.00,6089.00,3865,20231206,-25.23,2605,20240228,10.94,3415,-15.37,20240108,2605,10.94,20240228,3865,-25.23,20231206,2605,10.94,20240228,1.11,N,352700,500,143 억,,180479,N,N,0,N,00,N +20241129,131328,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2870,-80,5,-2.71,426998265,144851,238.89,2955,3000,2860,3835,2065,2950,2947.84,0.66,0,-7487,3030,2990,2940,2900,2850,3010,2920,143,885,500,2120,5,1,27276899,783,23.92,0.47,12,0.53,120.00,6089.00,3865,20231206,-25.74,2605,20240228,10.17,3415,-15.96,20240108,2605,10.17,20240228,3865,-25.74,20231206,2605,10.17,20240228,1.11,N,352700,500,143 억,,180479,N,N,0,N,00,N +20241129,121330,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,-65,5,-2.20,406673305,137788,227.25,2955,3000,2860,3835,2065,2950,2951.44,0.66,0,-5266,3030,2990,2940,2900,2850,3010,2920,143,885,500,2120,5,1,27276899,787,24.04,0.47,12,0.51,120.00,6089.00,3865,20231206,-25.36,2605,20240228,10.75,3415,-15.52,20240108,2605,10.75,20240228,3865,-25.36,20231206,2605,10.75,20240228,1.11,N,352700,500,143 억,,180479,N,N,0,N,00,N +20241129,111333,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,-60,5,-2.03,401527035,136005,224.30,2955,3000,2860,3835,2065,2950,2952.30,0.66,0,-5735,3030,2990,2940,2900,2850,3010,2920,143,885,500,2120,5,1,27276899,788,24.08,0.47,12,0.50,120.00,6089.00,3865,20231206,-25.23,2605,20240228,10.94,3415,-15.37,20240108,2605,10.94,20240228,3865,-25.23,20231206,2605,10.94,20240228,1.11,N,352700,500,143 억,,180479,N,N,0,N,00,N +20241129,101324,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2965,15,2,0.51,261245455,87865,144.91,2955,3000,2915,3835,2065,2950,2973.26,0.66,0,-14373,3030,2990,2940,2900,2850,3010,2920,143,885,500,2120,5,1,27276899,809,24.71,0.49,12,0.32,120.00,6089.00,3865,20231206,-23.29,2605,20240228,13.82,3415,-13.18,20240108,2605,13.82,20240228,3865,-23.29,20231206,2605,13.82,20240228,1.11,N,352700,500,143 억,,180479,N,N,0,N,00,N +20241129,091329,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2935,-15,5,-0.51,24094155,8182,13.49,2955,2990,2925,3835,2065,2950,2944.78,0.66,0,-2606,3030,2990,2940,2900,2850,3010,2920,143,885,500,2120,5,1,27276899,801,24.46,0.48,12,0.03,120.00,6089.00,3865,20231206,-24.06,2605,20240228,12.67,3415,-14.06,20240108,2605,12.67,20240228,3865,-24.06,20231206,2605,12.67,20240228,1.11,N,352700,500,143 억,,180479,N,N,0,N,00,N 20241128,161310,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2950,5,2,0.17,176538975,60633,108.12,2890,2980,2890,3825,2065,2945,2911.60,0.67,0,-957,3028,2986,2953,2911,2878,3007,2932,143,880,500,2120,5,1,27276899,805,24.58,0.48,12,0.22,120.00,6089.00,3865,20231206,-23.67,2605,20240228,13.24,3415,-13.62,20240108,2605,13.24,20240228,3865,-23.67,20231206,2605,13.24,20240228,1.11,N,352700,500,143 억,,181874,N,N,0,N,00,N 20241128,151335,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2930,-15,5,-0.51,175080120,60138,107.24,2890,2980,2890,3825,2065,2945,2911.31,0.67,0,-890,3028,2986,2953,2911,2878,3007,2932,143,880,500,2120,5,1,27276899,799,24.42,0.48,12,0.22,120.00,6089.00,3865,20231206,-24.19,2605,20240228,12.48,3415,-14.20,20240108,2605,12.48,20240228,3865,-24.19,20231206,2605,12.48,20240228,1.11,N,352700,500,143 억,,181874,N,N,0,N,00,N 20241128,141333,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,-35,5,-1.19,170874970,58698,104.67,2890,2980,2890,3825,2065,2945,2911.09,0.67,0,-589,3028,2986,2953,2911,2878,3007,2932,143,880,500,2120,5,1,27276899,794,24.25,0.48,12,0.22,120.00,6089.00,3865,20231206,-24.71,2605,20240228,11.71,3415,-14.79,20240108,2605,11.71,20240228,3865,-24.71,20231206,2605,11.71,20240228,1.11,N,352700,500,143 억,,181874,N,N,0,N,00,N diff --git a/352770/price/prices-20241101.csv b/352770/price/prices-20241101.csv index 002916142ea4..c4cf160c1424 100644 --- a/352770/price/prices-20241101.csv +++ b/352770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,521,-30,5,-5.44,135352357,253008,40.70,539,553,519,716,386,551,535.07,1.34,0,-16357,600,575,545,520,490,588,533,39,165,100,370,1,1,38886113,203,-0.31,0.43,12,0.65,-1659.00,1215.00,3080,20240112,-83.08,449,20241115,16.04,3080,-83.08,20240112,449,16.04,20241115,3080,-83.08,20240112,449,16.04,20241115,0.84,N,352770,100,38 억,,522789,N,N,0,N,00,N +20241129,151331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,530,-21,5,-3.81,127892768,238701,38.40,539,553,519,716,386,551,535.76,1.34,0,-16578,600,575,545,520,490,588,533,39,165,100,370,1,1,38886113,206,-0.32,0.44,12,0.61,-1659.00,1215.00,3080,20240112,-82.79,449,20241115,18.04,3080,-82.79,20240112,449,18.04,20241115,3080,-82.79,20240112,449,18.04,20241115,0.84,N,352770,100,38 억,,522789,N,N,0,N,00,N +20241129,141334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,-31,5,-5.63,120480645,224657,36.14,539,553,519,716,386,551,536.26,1.34,0,-12525,600,575,545,520,490,588,533,39,165,100,370,1,1,38886113,202,-0.31,0.43,12,0.58,-1659.00,1215.00,3080,20240112,-83.12,449,20241115,15.81,3080,-83.12,20240112,449,15.81,20241115,3080,-83.12,20240112,449,15.81,20241115,0.84,N,352770,100,38 억,,522789,N,N,0,N,00,N +20241129,131328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,525,-26,5,-4.72,110943245,206421,33.21,539,553,519,716,386,551,537.44,1.34,0,-10307,600,575,545,520,490,588,533,39,165,100,370,1,1,38886113,204,-0.32,0.43,12,0.53,-1659.00,1215.00,3080,20240112,-82.95,449,20241115,16.93,3080,-82.95,20240112,449,16.93,20241115,3080,-82.95,20240112,449,16.93,20241115,0.84,N,352770,100,38 억,,522789,N,N,0,N,00,N +20241129,121331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,524,-27,5,-4.90,95289955,176790,28.44,539,553,519,716,386,551,538.98,1.34,0,-8596,600,575,545,520,490,588,533,39,165,100,370,1,1,38886113,204,-0.32,0.43,12,0.45,-1659.00,1215.00,3080,20240112,-82.99,449,20241115,16.70,3080,-82.99,20240112,449,16.70,20241115,3080,-82.99,20240112,449,16.70,20241115,0.84,N,352770,100,38 억,,522789,N,N,0,N,00,N +20241129,111333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,541,-10,5,-1.81,62532830,114923,18.49,539,553,533,716,386,551,544.11,1.34,0,-8931,600,575,545,520,490,588,533,39,165,100,370,1,1,38886113,210,-0.33,0.45,12,0.30,-1659.00,1215.00,3080,20240112,-82.44,449,20241115,20.49,3080,-82.44,20240112,449,20.49,20241115,3080,-82.44,20240112,449,20.49,20241115,0.84,N,352770,100,38 억,,522789,N,N,0,N,00,N +20241129,101324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,541,-10,5,-1.81,51617682,94566,15.21,539,553,535,716,386,551,545.82,1.34,0,-8858,600,575,545,520,490,588,533,39,165,100,370,1,1,38886113,210,-0.33,0.45,12,0.24,-1659.00,1215.00,3080,20240112,-82.44,449,20241115,20.49,3080,-82.44,20240112,449,20.49,20241115,3080,-82.44,20240112,449,20.49,20241115,0.84,N,352770,100,38 억,,522789,N,N,0,N,00,N +20241129,091329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,551,0,3,0.00,12633516,23222,3.74,539,551,539,716,386,551,543.93,1.34,0,-5798,600,575,545,520,490,588,533,39,165,100,370,1,1,38886113,214,-0.33,0.45,12,0.06,-1659.00,1215.00,3080,20240112,-82.11,449,20241115,22.72,3080,-82.11,20240112,449,22.72,20241115,3080,-82.11,20240112,449,22.72,20241115,0.84,N,352770,100,38 억,,522789,N,N,0,N,00,N 20241128,161310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,551,1,2,0.18,328410766,611479,120.47,543,570,515,715,385,550,537.07,1.15,0,77252,606,578,559,531,512,568,521,39,165,100,370,1,1,38886113,214,-0.33,0.45,12,1.57,-1659.00,1215.00,3080,20240112,-82.11,449,20241115,22.72,3080,-82.11,20240112,449,22.72,20241115,3080,-82.11,20240112,449,22.72,20241115,0.79,N,352770,100,38 억,,446912,N,N,0,N,00,N 20241128,151336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,547,-3,5,-0.55,321250778,598460,117.90,543,570,515,715,385,550,536.80,1.15,0,81504,606,578,559,531,512,568,521,39,165,100,370,1,1,38886113,213,-0.33,0.45,12,1.54,-1659.00,1215.00,3080,20240112,-82.24,449,20241115,21.83,3080,-82.24,20240112,449,21.83,20241115,3080,-82.24,20240112,449,21.83,20241115,0.79,N,352770,100,38 억,,446912,N,N,0,N,00,N 20241128,141333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,-12,5,-2.18,271775514,506564,99.80,543,570,515,715,385,550,536.51,1.15,0,44432,606,578,559,531,512,568,521,39,165,100,370,1,1,38886113,209,-0.32,0.44,12,1.30,-1659.00,1215.00,3080,20240112,-82.53,449,20241115,19.82,3080,-82.53,20240112,449,19.82,20241115,3080,-82.53,20240112,449,19.82,20241115,0.79,N,352770,100,38 억,,446912,N,N,0,N,00,N diff --git a/352820/price/prices-20241101.csv b/352820/price/prices-20241101.csv index c2c792c167e7..695824bd68d1 100644 --- a/352820/price/prices-20241101.csv +++ b/352820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161314,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,195200,-8300,5,-4.08,140072017300,720878,238.26,190000,198700,189300,264500,142500,203500,194306.86,20.13,-4200,-3583,218500,211000,206000,198500,193500,208500,196000,208,61000,500,154660,100,1,41652097,81305,43.34,2.78,12,1.73,4504.00,70090.00,261000,20240111,-25.21,157700,20240923,23.78,261000,-25.21,20240111,157700,23.78,20240923,261000,-25.21,20240111,157700,23.78,20240923,0.70,N,352820,500,208 억,,8386392,N,N,1928,N,00,N +20241129,151331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,195000,-8500,5,-4.18,134145666700,690497,228.21,190000,198700,189300,264500,142500,203500,194274.05,20.13,-4200,-2155,218500,211000,206000,198500,193500,208500,196000,208,61000,500,154660,100,1,41652097,81222,43.29,2.78,12,1.66,4504.00,70090.00,261000,20240111,-25.29,157700,20240923,23.65,261000,-25.29,20240111,157700,23.65,20240923,261000,-25.29,20240111,157700,23.65,20240923,0.70,N,352820,500,208 억,,8386392,N,N,3793,N,00,N +20241129,141334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,196100,-7400,5,-3.64,120075033300,618460,204.41,190000,198700,189300,264500,142500,203500,194151.63,20.13,-4200,-5352,218500,211000,206000,198500,193500,208500,196000,208,61000,500,154660,100,1,41652097,81680,43.54,2.80,12,1.48,4504.00,70090.00,261000,20240111,-24.87,157700,20240923,24.35,261000,-24.87,20240111,157700,24.35,20240923,261000,-24.87,20240111,157700,24.35,20240923,0.70,N,352820,500,208 억,,8386392,N,N,3793,N,00,N +20241129,131328,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,196100,-7400,5,-3.64,111150832000,573179,189.44,190000,198700,189300,264500,142500,203500,193919.90,20.13,-4200,-3654,218500,211000,206000,198500,193500,208500,196000,208,61000,500,154660,100,1,41652097,81680,43.54,2.80,12,1.38,4504.00,70090.00,261000,20240111,-24.87,157700,20240923,24.35,261000,-24.87,20240111,157700,24.35,20240923,261000,-24.87,20240111,157700,24.35,20240923,0.70,N,352820,500,208 억,,8386392,N,N,3793,N,00,N +20241129,121331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,198000,-5500,5,-2.70,104468072600,539264,178.23,190000,198700,189300,264500,142500,203500,193723.40,20.13,-4200,-3760,218500,211000,206000,198500,193500,208500,196000,208,61000,500,154660,100,1,41652097,82471,43.96,2.82,12,1.29,4504.00,70090.00,261000,20240111,-24.14,157700,20240923,25.55,261000,-24.14,20240111,157700,25.55,20240923,261000,-24.14,20240111,157700,25.55,20240923,0.70,N,352820,500,208 억,,8386392,N,N,3793,N,00,N +20241129,111333,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,196000,-7500,5,-3.69,96176281900,497219,164.33,190000,198700,189300,264500,142500,203500,193428.37,20.13,-4200,-6236,218500,211000,206000,198500,193500,208500,196000,208,61000,500,154660,100,1,41652097,81638,43.52,2.80,12,1.19,4504.00,70090.00,261000,20240111,-24.90,157700,20240923,24.29,261000,-24.90,20240111,157700,24.29,20240923,261000,-24.90,20240111,157700,24.29,20240923,0.70,N,352820,500,208 억,,8386392,N,N,3793,N,00,N +20241129,101325,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,196300,-7200,5,-3.54,81259825100,421394,139.27,190000,197300,189300,264500,142500,203500,192835.69,20.13,-4200,-7437,218500,211000,206000,198500,193500,208500,196000,208,61000,500,154660,100,1,41652097,81763,43.58,2.80,12,1.01,4504.00,70090.00,261000,20240111,-24.79,157700,20240923,24.48,261000,-24.79,20240111,157700,24.48,20240923,261000,-24.79,20240111,157700,24.48,20240923,0.70,N,352820,500,208 억,,8386392,N,N,3793,N,00,N +20241129,091330,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,191200,-12300,5,-6.04,43465607300,226615,74.90,190000,197300,189300,264500,142500,203500,191803.65,20.13,-4200,7500,218500,211000,206000,198500,193500,208500,196000,208,61000,500,154660,100,1,41652097,79639,42.45,2.73,12,0.54,4504.00,70090.00,261000,20240111,-26.74,157700,20240923,21.24,261000,-26.74,20240111,157700,21.24,20240923,261000,-26.74,20240111,157700,21.24,20240923,0.70,N,352820,500,208 억,,8386392,N,N,3793,N,00,N 20241128,161311,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,203500,-8000,5,-3.78,61729624000,300807,128.02,213000,213500,201000,274500,148500,211500,205213.63,20.20,0,-45685,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,84762,45.18,2.90,12,0.72,4504.00,70090.00,261000,20240111,-22.03,157700,20240923,29.04,261000,-22.03,20240111,157700,29.04,20240923,261000,-22.03,20240111,157700,29.04,20240923,0.70,N,352820,500,208 억,,8415073,N,N,3773,N,00,N 20241128,151336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,202500,-9000,5,-4.26,59434642000,289514,123.21,213000,213500,201000,274500,148500,211500,205289.94,20.20,0,-46304,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,84345,44.96,2.89,12,0.70,4504.00,70090.00,261000,20240111,-22.41,157700,20240923,28.41,261000,-22.41,20240111,157700,28.41,20240923,261000,-22.41,20240111,157700,28.41,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N 20241128,141334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,203500,-8000,5,-3.78,45474447500,220567,93.87,213000,213500,203000,274500,148500,211500,206169.40,20.20,0,-43714,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,84762,45.18,2.90,12,0.53,4504.00,70090.00,261000,20240111,-22.03,157700,20240923,29.04,261000,-22.03,20240111,157700,29.04,20240923,261000,-22.03,20240111,157700,29.04,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N diff --git a/352910/price/prices-20241101.csv b/352910/price/prices-20241101.csv index a519b427b1b1..399e9640d69f 100644 --- a/352910/price/prices-20241101.csv +++ b/352910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-60,5,-0.87,149000100,21868,122.22,6900,6990,6710,8970,4830,6900,6813.61,0.30,0,1131,7100,7000,6890,6790,6680,6945,6735,63,2070,500,4960,10,1,12637802,864,207.27,2.27,12,0.17,33.00,3017.00,10660,20240104,-35.83,6010,20240909,13.81,10660,-35.83,20240104,6010,13.81,20240909,10660,-35.83,20240104,6010,13.81,20240909,0.33,N,352910,500,63 억,,37296,N,N,0,N,00,N +20241129,151331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6860,-40,5,-0.58,145969530,21425,119.74,6900,6990,6710,8970,4830,6900,6813.05,0.30,0,1342,7100,7000,6890,6790,6680,6945,6735,63,2070,500,4960,10,1,12637802,867,207.88,2.27,12,0.17,33.00,3017.00,10660,20240104,-35.65,6010,20240909,14.14,10660,-35.65,20240104,6010,14.14,20240909,10660,-35.65,20240104,6010,14.14,20240909,0.33,N,352910,500,63 억,,37296,N,N,0,N,00,N +20241129,141334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6880,-20,5,-0.29,110923270,16269,90.92,6900,6990,6710,8970,4830,6900,6818.08,0.30,0,765,7100,7000,6890,6790,6680,6945,6735,63,2070,500,4960,10,1,12637802,869,208.48,2.28,12,0.13,33.00,3017.00,10660,20240104,-35.46,6010,20240909,14.48,10660,-35.46,20240104,6010,14.48,20240909,10660,-35.46,20240104,6010,14.48,20240909,0.33,N,352910,500,63 억,,37296,N,N,0,N,00,N +20241129,131328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6860,-40,5,-0.58,101643040,14912,83.34,6900,6990,6710,8970,4830,6900,6816.19,0.30,0,655,7100,7000,6890,6790,6680,6945,6735,63,2070,500,4960,10,1,12637802,867,207.88,2.27,12,0.12,33.00,3017.00,10660,20240104,-35.65,6010,20240909,14.14,10660,-35.65,20240104,6010,14.14,20240909,10660,-35.65,20240104,6010,14.14,20240909,0.33,N,352910,500,63 억,,37296,N,N,0,N,00,N +20241129,121331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,-80,5,-1.16,100484660,14743,82.40,6900,6990,6710,8970,4830,6900,6815.75,0.30,0,685,7100,7000,6890,6790,6680,6945,6735,63,2070,500,4960,10,1,12637802,862,206.67,2.26,12,0.12,33.00,3017.00,10660,20240104,-36.02,6010,20240909,13.48,10660,-36.02,20240104,6010,13.48,20240909,10660,-36.02,20240104,6010,13.48,20240909,0.33,N,352910,500,63 억,,37296,N,N,0,N,00,N +20241129,111334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-50,5,-0.72,77799410,11416,63.80,6900,6990,6710,8970,4830,6900,6814.94,0.30,0,365,7100,7000,6890,6790,6680,6945,6735,63,2070,500,4960,10,1,12637802,866,207.58,2.27,12,0.09,33.00,3017.00,10660,20240104,-35.74,6010,20240909,13.98,10660,-35.74,20240104,6010,13.98,20240909,10660,-35.74,20240104,6010,13.98,20240909,0.33,N,352910,500,63 억,,37296,N,N,0,N,00,N +20241129,101325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6860,-40,5,-0.58,54750530,8049,44.98,6900,6990,6710,8970,4830,6900,6802.15,0.30,0,292,7100,7000,6890,6790,6680,6945,6735,63,2070,500,4960,10,1,12637802,867,207.88,2.27,12,0.06,33.00,3017.00,10660,20240104,-35.65,6010,20240909,14.14,10660,-35.65,20240104,6010,14.14,20240909,10660,-35.65,20240104,6010,14.14,20240909,0.33,N,352910,500,63 억,,37296,N,N,0,N,00,N +20241129,091330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6880,-20,5,-0.29,5467450,790,4.42,6900,6990,6870,8970,4830,6900,6920.82,0.30,0,61,7100,7000,6890,6790,6680,6945,6735,63,2070,500,4960,10,1,12637802,869,208.48,2.28,12,0.01,33.00,3017.00,10660,20240104,-35.46,6010,20240909,14.48,10660,-35.46,20240104,6010,14.48,20240909,10660,-35.46,20240104,6010,14.48,20240909,0.33,N,352910,500,63 억,,37296,N,N,0,N,00,N 20241128,161311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6900,-30,5,-0.43,122410850,17891,195.38,6930,6990,6780,9000,4860,6930,6842.04,0.29,0,496,7016,6972,6886,6842,6756,6995,6865,63,2070,500,4980,10,1,12637802,872,209.09,2.29,12,0.14,33.00,3017.00,10660,20240104,-35.27,6010,20240909,14.81,10660,-35.27,20240104,6010,14.81,20240909,10660,-35.27,20240104,6010,14.81,20240909,0.34,N,352910,500,63 억,,36800,N,N,0,N,00,N 20241128,151336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6900,-30,5,-0.43,112718870,16480,179.97,6930,6990,6780,9000,4860,6930,6839.74,0.29,0,496,7016,6972,6886,6842,6756,6995,6865,63,2070,500,4980,10,1,12637802,872,209.09,2.29,12,0.13,33.00,3017.00,10660,20240104,-35.27,6010,20240909,14.81,10660,-35.27,20240104,6010,14.81,20240909,10660,-35.27,20240104,6010,14.81,20240909,0.34,N,352910,500,63 억,,36800,N,N,0,N,00,N 20241128,141334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-80,5,-1.15,84802060,12388,135.28,6930,6990,6780,9000,4860,6930,6845.50,0.29,0,-40,7016,6972,6886,6842,6756,6995,6865,63,2070,500,4980,10,1,12637802,866,207.58,2.27,12,0.10,33.00,3017.00,10660,20240104,-35.74,6010,20240909,13.98,10660,-35.74,20240104,6010,13.98,20240909,10660,-35.74,20240104,6010,13.98,20240909,0.34,N,352910,500,63 억,,36800,N,N,0,N,00,N diff --git a/352940/price/prices-20241101.csv b/352940/price/prices-20241101.csv index 68f9a81fa2f2..891692bab90b 100644 --- a/352940/price/prices-20241101.csv +++ b/352940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,-70,5,-2.99,56246165,24753,159.77,2340,2340,2230,3045,1645,2345,2272.30,0.22,0,80,2455,2400,2340,2285,2225,2427,2312,60,700,500,1500,5,1,10867730,247,-3.92,0.61,12,0.23,-580.00,3747.00,4150,20231122,-45.18,2015,20241113,12.90,3645,-37.59,20240109,2015,12.90,20241113,3920,-41.96,20231204,2015,12.90,20241113,0.30,N,352940,500,59 억,,24122,N,N,0,N,00,N +20241129,151332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-100,5,-4.26,53197805,23410,151.10,2340,2340,2230,3045,1645,2345,2272.44,0.22,0,1069,2455,2400,2340,2285,2225,2427,2312,60,700,500,1500,5,1,10867730,244,-3.87,0.60,12,0.22,-580.00,3747.00,4150,20231122,-45.90,2015,20241113,11.41,3645,-38.41,20240109,2015,11.41,20241113,3920,-42.73,20231204,2015,11.41,20241113,0.30,N,352940,500,59 억,,24122,N,N,0,N,00,N +20241129,141335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-40,5,-1.71,38244725,16784,108.33,2340,2340,2250,3045,1645,2345,2278.64,0.22,0,21,2455,2400,2340,2285,2225,2427,2312,60,700,500,1500,5,1,10867730,251,-3.97,0.62,12,0.15,-580.00,3747.00,4150,20231122,-44.46,2015,20241113,14.39,3645,-36.76,20240109,2015,14.39,20241113,3920,-41.20,20231204,2015,14.39,20241113,0.30,N,352940,500,59 억,,24122,N,N,0,N,00,N +20241129,131329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-20,5,-0.85,38233210,16779,108.30,2340,2340,2250,3045,1645,2345,2278.63,0.22,0,22,2455,2400,2340,2285,2225,2427,2312,60,700,500,1500,5,1,10867730,253,-4.01,0.62,12,0.15,-580.00,3747.00,4150,20231122,-43.98,2015,20241113,15.38,3645,-36.21,20240109,2015,15.38,20241113,3920,-40.69,20231204,2015,15.38,20241113,0.30,N,352940,500,59 억,,24122,N,N,0,N,00,N +20241129,121332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-60,5,-2.56,36971830,16234,104.78,2340,2340,2250,3045,1645,2345,2277.43,0.22,0,78,2455,2400,2340,2285,2225,2427,2312,60,700,500,1500,5,1,10867730,248,-3.94,0.61,12,0.15,-580.00,3747.00,4150,20231122,-44.94,2015,20241113,13.40,3645,-37.31,20240109,2015,13.40,20241113,3920,-41.71,20231204,2015,13.40,20241113,0.30,N,352940,500,59 억,,24122,N,N,0,N,00,N +20241129,111334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-30,5,-1.28,36437105,16000,103.27,2340,2340,2250,3045,1645,2345,2277.32,0.22,0,107,2455,2400,2340,2285,2225,2427,2312,60,700,500,1500,5,1,10867730,252,-3.99,0.62,12,0.15,-580.00,3747.00,4150,20231122,-44.22,2015,20241113,14.89,3645,-36.49,20240109,2015,14.89,20241113,3920,-40.94,20231204,2015,14.89,20241113,0.30,N,352940,500,59 억,,24122,N,N,0,N,00,N +20241129,101325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-90,5,-3.84,31345595,13759,88.81,2340,2340,2250,3045,1645,2345,2278.19,0.22,0,78,2455,2400,2340,2285,2225,2427,2312,60,700,500,1500,5,1,10867730,245,-3.89,0.60,12,0.13,-580.00,3747.00,4150,20231122,-45.66,2015,20241113,11.91,3645,-38.13,20240109,2015,11.91,20241113,3920,-42.47,20231204,2015,11.91,20241113,0.30,N,352940,500,59 억,,24122,N,N,0,N,00,N +20241129,091330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-45,5,-1.92,3618565,1576,10.17,2340,2340,2285,3045,1645,2345,2296.04,0.22,0,300,2455,2400,2340,2285,2225,2427,2312,60,700,500,1500,5,1,10867730,250,-3.97,0.61,12,0.01,-580.00,3747.00,4150,20231122,-44.58,2015,20241113,14.14,3645,-36.90,20240109,2015,14.14,20241113,3920,-41.33,20231204,2015,14.14,20241113,0.30,N,352940,500,59 억,,24122,N,N,0,N,00,N 20241128,161311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-5,5,-0.21,36109005,15493,14.40,2325,2395,2280,3055,1645,2350,2330.67,0.23,0,-792,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,255,-4.04,0.63,12,0.14,-580.00,3747.00,4210,20231121,-44.30,2015,20241113,16.38,3645,-35.67,20240109,2015,16.38,20241113,3935,-40.41,20231128,2015,16.38,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N 20241128,151337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-25,5,-1.06,32128760,13770,12.80,2325,2395,2285,3055,1645,2350,2333.24,0.23,0,-722,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,253,-4.01,0.62,12,0.13,-580.00,3747.00,4210,20231121,-44.77,2015,20241113,15.38,3645,-36.21,20240109,2015,15.38,20241113,3935,-40.91,20231128,2015,15.38,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N 20241128,141334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,0,3,0.00,23063710,9881,9.18,2325,2395,2285,3055,1645,2350,2334.15,0.23,0,-775,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,255,-4.05,0.63,12,0.09,-580.00,3747.00,4210,20231121,-44.18,2015,20241113,16.63,3645,-35.53,20240109,2015,16.63,20241113,3935,-40.28,20231128,2015,16.63,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N diff --git a/353190/price/prices-20241101.csv b/353190/price/prices-20241101.csv index ce075e863084..48cb02cf6a8e 100644 --- a/353190/price/prices-20241101.csv +++ b/353190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161315,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,705,-22,5,-3.03,92424307,131176,170.84,727,734,698,945,509,727,704.58,0.34,0,4693,747,736,728,717,709,733,714,39,218,100,500,1,1,39378420,278,8.49,0.72,12,0.33,83.00,978.00,1290,20240617,-45.35,698,20241129,1.00,1290,-45.35,20240617,698,1.00,20241129,1290,-45.35,20240617,698,1.00,20241129,1.40,N,353190,100,39 억,,135037,N,N,0,N,00,N +20241129,151332,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,702,-25,5,-3.44,83084945,117914,153.57,727,734,698,945,509,727,704.62,0.34,0,5554,747,736,728,717,709,733,714,39,218,100,500,1,1,39378420,276,8.46,0.72,12,0.30,83.00,978.00,1290,20240617,-45.58,698,20241129,0.57,1290,-45.58,20240617,698,0.57,20241129,1290,-45.58,20240617,698,0.57,20241129,1.40,N,353190,100,39 억,,135037,N,N,0,N,00,N +20241129,141335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,703,-24,5,-3.30,63931697,90572,117.96,727,734,699,945,509,727,705.87,0.34,0,6467,747,736,728,717,709,733,714,39,218,100,500,1,1,39378420,277,8.47,0.72,12,0.23,83.00,978.00,1290,20240617,-45.50,698,20241121,0.72,1290,-45.50,20240617,698,0.72,20241121,1290,-45.50,20240617,698,0.72,20241121,1.40,N,353190,100,39 억,,135037,N,N,0,N,00,N +20241129,131329,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,702,-25,5,-3.44,58318476,82576,107.55,727,734,699,945,509,727,706.24,0.34,0,10231,747,736,728,717,709,733,714,39,218,100,500,1,1,39378420,276,8.46,0.72,12,0.21,83.00,978.00,1290,20240617,-45.58,698,20241121,0.57,1290,-45.58,20240617,698,0.57,20241121,1290,-45.58,20240617,698,0.57,20241121,1.40,N,353190,100,39 억,,135037,N,N,0,N,00,N +20241129,121332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,701,-26,5,-3.58,49948192,70638,92.00,727,734,699,945,509,727,707.10,0.34,0,10523,747,736,728,717,709,733,714,39,218,100,500,1,1,39378420,276,8.45,0.72,12,0.18,83.00,978.00,1290,20240617,-45.66,698,20241121,0.43,1290,-45.66,20240617,698,0.43,20241121,1290,-45.66,20240617,698,0.43,20241121,1.40,N,353190,100,39 억,,135037,N,N,0,N,00,N +20241129,111334,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,713,-14,5,-1.93,21890296,30587,39.84,727,734,699,945,509,727,715.67,0.34,0,-1885,747,736,728,717,709,733,714,39,218,100,500,1,1,39378420,281,8.59,0.73,12,0.08,83.00,978.00,1290,20240617,-44.73,698,20241121,2.15,1290,-44.73,20240617,698,2.15,20241121,1290,-44.73,20240617,698,2.15,20241121,1.40,N,353190,100,39 억,,135037,N,N,0,N,00,N +20241129,101326,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,713,-14,5,-1.93,20402802,28494,37.11,727,734,699,945,509,727,716.04,0.34,0,-3839,747,736,728,717,709,733,714,39,218,100,500,1,1,39378420,281,8.59,0.73,12,0.07,83.00,978.00,1290,20240617,-44.73,698,20241121,2.15,1290,-44.73,20240617,698,2.15,20241121,1290,-44.73,20240617,698,2.15,20241121,1.40,N,353190,100,39 억,,135037,N,N,0,N,00,N +20241129,091331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,733,6,2,0.83,6423418,8794,11.45,727,734,727,945,509,727,730.43,0.34,0,-4411,747,736,728,717,709,733,714,39,218,100,500,1,1,39378420,289,8.83,0.75,12,0.02,83.00,978.00,1290,20240617,-43.18,698,20241121,5.01,1290,-43.18,20240617,698,5.01,20241121,1290,-43.18,20240617,698,5.01,20241121,1.40,N,353190,100,39 억,,135037,N,N,0,N,00,N 20241128,161312,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,727,-12,5,-1.62,55861116,76781,84.92,730,739,720,960,518,739,727.54,0.35,0,-4433,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,286,8.76,0.74,12,0.19,83.00,978.00,1290,20240617,-43.64,698,20241121,4.15,1290,-43.64,20240617,698,4.15,20241121,1290,-43.64,20240617,698,4.15,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N 20241128,151337,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,727,-12,5,-1.62,50991035,70080,77.51,730,739,720,960,518,739,727.61,0.35,0,-800,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,286,8.76,0.74,12,0.18,83.00,978.00,1290,20240617,-43.64,698,20241121,4.15,1290,-43.64,20240617,698,4.15,20241121,1290,-43.64,20240617,698,4.15,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N 20241128,141335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,730,-9,5,-1.22,41194863,56537,62.53,730,739,720,960,518,739,728.64,0.35,0,-1451,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,287,8.80,0.75,12,0.14,83.00,978.00,1290,20240617,-43.41,698,20241121,4.58,1290,-43.41,20240617,698,4.58,20241121,1290,-43.41,20240617,698,4.58,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N diff --git a/353200/price/prices-20241101.csv b/353200/price/prices-20241101.csv index 1ecbb9693474..9ba0edc8b4f4 100644 --- a/353200/price/prices-20241101.csv +++ b/353200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161315,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,14310,-700,5,-4.66,5243020460,362788,163.52,14950,15010,14300,19510,10510,15010,14452.29,10.17,0,-14838,15363,15186,15063,14886,14763,15125,14825,247,4500,500,11100,10,1,49416925,7072,29.03,0.85,12,0.73,493.00,16857.00,29950,20240105,-52.22,14300,20241129,0.07,29950,-52.22,20240105,14300,0.07,20241129,29950,-52.22,20240105,14300,0.07,20241129,2.54,N,353200,500,247 억,,5026869,N,N,946,N,00,N +20241129,151332,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,14410,-600,5,-4.00,4624121200,319576,144.05,14950,15010,14320,19510,10510,15010,14469.55,10.17,0,-15140,15363,15186,15063,14886,14763,15125,14825,247,4500,500,11100,10,1,49416925,7121,29.23,0.85,12,0.65,493.00,16857.00,29950,20240105,-51.89,14320,20241129,0.63,29950,-51.89,20240105,14320,0.63,20241129,29950,-51.89,20240105,14320,0.63,20241129,2.54,N,353200,500,247 억,,5026869,N,N,125,N,00,N +20241129,141335,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14410,-600,5,-4.00,3697234950,255016,114.95,14950,15010,14350,19510,10510,15010,14498.05,10.17,0,-21833,15363,15186,15063,14886,14763,15125,14825,247,4500,500,11100,10,1,49416925,7121,29.23,0.85,12,0.52,493.00,16857.00,29950,20240105,-51.89,14320,20241115,0.63,29950,-51.89,20240105,14320,0.63,20241115,29950,-51.89,20240105,14320,0.63,20241115,2.54,N,353200,500,247 억,,5026869,N,N,125,N,00,N +20241129,131329,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14420,-590,5,-3.93,3336345220,229993,103.67,14950,15010,14350,19510,10510,15010,14506.29,10.17,0,-22647,15363,15186,15063,14886,14763,15125,14825,247,4500,500,11100,10,1,49416925,7126,29.25,0.86,12,0.47,493.00,16857.00,29950,20240105,-51.85,14320,20241115,0.70,29950,-51.85,20240105,14320,0.70,20241115,29950,-51.85,20240105,14320,0.70,20241115,2.54,N,353200,500,247 억,,5026869,N,N,125,N,00,N +20241129,121332,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14400,-610,5,-4.06,2866688090,197441,88.99,14950,15010,14350,19510,10510,15010,14519.21,10.17,0,-21477,15363,15186,15063,14886,14763,15125,14825,247,4500,500,11100,10,1,49416925,7116,29.21,0.85,12,0.40,493.00,16857.00,29950,20240105,-51.92,14320,20241115,0.56,29950,-51.92,20240105,14320,0.56,20241115,29950,-51.92,20240105,14320,0.56,20241115,2.54,N,353200,500,247 억,,5026869,N,N,125,N,00,N +20241129,111334,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14390,-620,5,-4.13,2328077510,159939,72.09,14950,15010,14360,19510,10510,15010,14556.03,10.17,0,-20415,15363,15186,15063,14886,14763,15125,14825,247,4500,500,11100,10,1,49416925,7111,29.19,0.85,12,0.32,493.00,16857.00,29950,20240105,-51.95,14320,20241115,0.49,29950,-51.95,20240105,14320,0.49,20241115,29950,-51.95,20240105,14320,0.49,20241115,2.54,N,353200,500,247 억,,5026869,N,N,125,N,00,N +20241129,101326,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14430,-580,5,-3.86,1737335640,119000,53.64,14950,15010,14360,19510,10510,15010,14599.46,10.17,0,-14701,15363,15186,15063,14886,14763,15125,14825,247,4500,500,11100,10,1,49416925,7131,29.27,0.86,12,0.24,493.00,16857.00,29950,20240105,-51.82,14320,20241115,0.77,29950,-51.82,20240105,14320,0.77,20241115,29950,-51.82,20240105,14320,0.77,20241115,2.54,N,353200,500,247 억,,5026869,N,N,125,N,00,N +20241129,091331,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14790,-220,5,-1.47,283157930,19054,8.59,14950,15010,14790,19510,10510,15010,14860.81,10.17,0,-7985,15363,15186,15063,14886,14763,15125,14825,247,4500,500,11100,10,1,49416925,7309,30.00,0.88,12,0.04,493.00,16857.00,29950,20240105,-50.62,14320,20241115,3.28,29950,-50.62,20240105,14320,3.28,20241115,29950,-50.62,20240105,14320,3.28,20241115,2.54,N,353200,500,247 억,,5026869,N,N,125,N,00,N 20241128,161312,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15010,-250,5,-1.64,3316354250,220557,67.23,15190,15240,14940,19830,10690,15260,15036.27,10.23,0,-39679,16193,15726,15433,14966,14673,15580,14820,247,4570,500,11290,10,1,49416925,7417,30.45,0.89,12,0.45,493.00,16857.00,29950,20240105,-49.88,14320,20241115,4.82,29950,-49.88,20240105,14320,4.82,20241115,29950,-49.88,20240105,14320,4.82,20241115,2.54,N,353200,500,247 억,,5056407,N,N,125,N,00,N 20241128,151337,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15010,-250,5,-1.64,3166074470,210534,64.17,15190,15240,14940,19830,10690,15260,15038.30,10.23,0,-42032,16193,15726,15433,14966,14673,15580,14820,247,4570,500,11290,10,1,49416925,7417,30.45,0.89,12,0.43,493.00,16857.00,29950,20240105,-49.88,14320,20241115,4.82,29950,-49.88,20240105,14320,4.82,20241115,29950,-49.88,20240105,14320,4.82,20241115,2.54,N,353200,500,247 억,,5056407,N,N,686,N,00,N 20241128,141335,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14960,-300,5,-1.97,2759988380,183492,55.93,15190,15240,14940,19830,10690,15260,15041.46,10.23,0,-48987,16193,15726,15433,14966,14673,15580,14820,247,4570,500,11290,10,1,49416925,7393,30.34,0.89,12,0.37,493.00,16857.00,29950,20240105,-50.05,14320,20241115,4.47,29950,-50.05,20240105,14320,4.47,20241115,29950,-50.05,20240105,14320,4.47,20241115,2.54,N,353200,500,247 억,,5056407,N,N,686,N,00,N diff --git a/353590/price/prices-20241101.csv b/353590/price/prices-20241101.csv index cd908296b054..8e8b284caa77 100644 --- a/353590/price/prices-20241101.csv +++ b/353590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,-115,5,-2.79,172734270,42954,282.15,4150,4170,3995,5360,2890,4125,4021.38,1.21,0,-14688,4195,4160,4105,4070,4015,4132,4042,64,1235,500,2470,5,1,12875570,516,-46.09,1.78,12,0.33,-87.00,2247.00,8420,20231122,-52.38,3800,20240805,5.53,8120,-50.62,20240228,3800,5.53,20240805,8160,-50.86,20231207,3800,5.53,20240805,1.19,N,353590,500,64 억,,155358,N,N,0,N,00,N +20241129,151333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-100,5,-2.42,165837575,41233,270.84,4150,4170,3995,5360,2890,4125,4021.96,1.21,0,-14208,4195,4160,4105,4070,4015,4132,4042,64,1235,500,2470,5,1,12875570,518,-46.26,1.79,12,0.32,-87.00,2247.00,8420,20231122,-52.20,3800,20240805,5.92,8120,-50.43,20240228,3800,5.92,20240805,8160,-50.67,20231207,3800,5.92,20240805,1.19,N,353590,500,64 억,,155358,N,N,0,N,00,N +20241129,141336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,-110,5,-2.67,145872855,36243,238.06,4150,4170,3995,5360,2890,4125,4024.86,1.21,0,-10906,4195,4160,4105,4070,4015,4132,4042,64,1235,500,2470,5,1,12875570,517,-46.15,1.79,12,0.28,-87.00,2247.00,8420,20231122,-52.32,3800,20240805,5.66,8120,-50.55,20240228,3800,5.66,20240805,8160,-50.80,20231207,3800,5.66,20240805,1.19,N,353590,500,64 억,,155358,N,N,0,N,00,N +20241129,131330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-125,5,-3.03,141263980,35094,230.52,4150,4170,3995,5360,2890,4125,4025.30,1.21,0,-10342,4195,4160,4105,4070,4015,4132,4042,64,1235,500,2470,5,1,12875570,515,-45.98,1.78,12,0.27,-87.00,2247.00,8420,20231122,-52.49,3800,20240805,5.26,8120,-50.74,20240228,3800,5.26,20240805,8160,-50.98,20231207,3800,5.26,20240805,1.19,N,353590,500,64 억,,155358,N,N,0,N,00,N +20241129,121332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-120,5,-2.91,125044830,31038,203.88,4150,4170,4000,5360,2890,4125,4028.77,1.21,0,-10399,4195,4160,4105,4070,4015,4132,4042,64,1235,500,2470,5,1,12875570,516,-46.03,1.78,12,0.24,-87.00,2247.00,8420,20231122,-52.43,3800,20240805,5.39,8120,-50.68,20240228,3800,5.39,20240805,8160,-50.92,20231207,3800,5.39,20240805,1.19,N,353590,500,64 억,,155358,N,N,0,N,00,N +20241129,111335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-90,5,-2.18,50146880,12346,81.10,4150,4170,4020,5360,2890,4125,4061.79,1.21,0,-5445,4195,4160,4105,4070,4015,4132,4042,64,1235,500,2470,5,1,12875570,520,-46.38,1.80,12,0.10,-87.00,2247.00,8420,20231122,-52.08,3800,20240805,6.18,8120,-50.31,20240228,3800,6.18,20240805,8160,-50.55,20231207,3800,6.18,20240805,1.19,N,353590,500,64 억,,155358,N,N,0,N,00,N +20241129,101327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,-95,5,-2.30,39339855,9662,63.47,4150,4170,4030,5360,2890,4125,4071.61,1.21,0,-5444,4195,4160,4105,4070,4015,4132,4042,64,1235,500,2470,5,1,12875570,519,-46.32,1.79,12,0.08,-87.00,2247.00,8420,20231122,-52.14,3800,20240805,6.05,8120,-50.37,20240228,3800,6.05,20240805,8160,-50.61,20231207,3800,6.05,20240805,1.19,N,353590,500,64 억,,155358,N,N,0,N,00,N +20241129,091331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,-85,5,-2.06,11436885,2802,18.41,4150,4150,4035,5360,2890,4125,4081.69,1.21,0,-931,4195,4160,4105,4070,4015,4132,4042,64,1235,500,2470,5,1,12875570,520,-46.44,1.80,12,0.02,-87.00,2247.00,8420,20231122,-52.02,3800,20240805,6.32,8120,-50.25,20240228,3800,6.32,20240805,8160,-50.49,20231207,3800,6.32,20240805,1.19,N,353590,500,64 억,,155358,N,N,0,N,00,N 20241128,161312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,5,2,0.12,61919380,15121,90.64,4140,4140,4050,5350,2885,4120,4094.90,1.23,0,-3204,4236,4177,4136,4077,4036,4157,4057,64,1230,500,2470,5,1,12875570,531,-47.41,1.84,12,0.12,-87.00,2247.00,8530,20231121,-51.64,3800,20240805,8.55,8120,-49.20,20240228,3800,8.55,20240805,8160,-49.45,20231207,3800,8.55,20240805,1.18,N,353590,500,64 억,,158553,N,N,0,N,00,N 20241128,151338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-15,5,-0.36,60401690,14753,88.43,4140,4140,4050,5350,2885,4120,4094.20,1.23,0,-3163,4236,4177,4136,4077,4036,4157,4057,64,1230,500,2470,5,1,12875570,529,-47.18,1.83,12,0.11,-87.00,2247.00,8530,20231121,-51.88,3800,20240805,8.03,8120,-49.45,20240228,3800,8.03,20240805,8160,-49.69,20231207,3800,8.03,20240805,1.18,N,353590,500,64 억,,158553,N,N,0,N,00,N 20241128,141335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-25,5,-0.61,50468010,12335,73.94,4140,4140,4050,5350,2885,4120,4091.45,1.23,0,-2948,4236,4177,4136,4077,4036,4157,4057,64,1230,500,2470,5,1,12875570,527,-47.07,1.82,12,0.10,-87.00,2247.00,8530,20231121,-51.99,3800,20240805,7.76,8120,-49.57,20240228,3800,7.76,20240805,8160,-49.82,20231207,3800,7.76,20240805,1.18,N,353590,500,64 억,,158553,N,N,0,N,00,N diff --git a/353810/price/prices-20241101.csv b/353810/price/prices-20241101.csv index 1281b49bc385..8caccbe3cb58 100644 --- a/353810/price/prices-20241101.csv +++ b/353810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3775,-85,5,-2.20,327308440,86537,46.91,3850,3850,3745,5010,2705,3860,3782.32,1.50,0,-13695,3960,3910,3810,3760,3660,3935,3785,34,1150,100,2700,5,1,34191720,1291,8.30,2.05,12,0.25,455.00,1841.00,4835,20240611,-21.92,3120,20231201,20.99,4835,-21.92,20240611,3235,16.69,20240117,4835,-21.92,20240611,3120,20.99,20231201,1.59,N,353810,100,34 억,,513759,N,N,0,N,00,N +20241129,151333,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3780,-80,5,-2.07,292087750,77195,41.85,3850,3850,3745,5010,2705,3860,3783.77,1.50,0,-8143,3960,3910,3810,3760,3660,3935,3785,34,1150,100,2700,5,1,34191720,1292,8.31,2.05,12,0.23,455.00,1841.00,4835,20240611,-21.82,3120,20231201,21.15,4835,-21.82,20240611,3235,16.85,20240117,4835,-21.82,20240611,3120,21.15,20231201,1.59,N,353810,100,34 억,,513759,N,N,0,N,00,N +20241129,141336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3800,-60,5,-1.55,245574800,64876,35.17,3850,3850,3745,5010,2705,3860,3785.30,1.50,0,-3999,3960,3910,3810,3760,3660,3935,3785,34,1150,100,2700,5,1,34191720,1299,8.35,2.06,12,0.19,455.00,1841.00,4835,20240611,-21.41,3120,20231201,21.79,4835,-21.41,20240611,3235,17.47,20240117,4835,-21.41,20240611,3120,21.79,20231201,1.59,N,353810,100,34 억,,513759,N,N,0,N,00,N +20241129,131330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3800,-60,5,-1.55,234136665,61865,33.54,3850,3850,3745,5010,2705,3860,3784.64,1.50,0,-3997,3960,3910,3810,3760,3660,3935,3785,34,1150,100,2700,5,1,34191720,1299,8.35,2.06,12,0.18,455.00,1841.00,4835,20240611,-21.41,3120,20231201,21.79,4835,-21.41,20240611,3235,17.47,20240117,4835,-21.41,20240611,3120,21.79,20231201,1.59,N,353810,100,34 억,,513759,N,N,0,N,00,N +20241129,121333,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3805,-55,5,-1.42,188297125,49751,26.97,3850,3850,3745,5010,2705,3860,3784.79,1.50,0,-7341,3960,3910,3810,3760,3660,3935,3785,34,1150,100,2700,5,1,34191720,1301,8.36,2.07,12,0.15,455.00,1841.00,4835,20240611,-21.30,3120,20231201,21.96,4835,-21.30,20240611,3235,17.62,20240117,4835,-21.30,20240611,3120,21.96,20231201,1.59,N,353810,100,34 억,,513759,N,N,0,N,00,N +20241129,111335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3805,-55,5,-1.42,182981720,48351,26.21,3850,3850,3745,5010,2705,3860,3784.45,1.50,0,-7989,3960,3910,3810,3760,3660,3935,3785,34,1150,100,2700,5,1,34191720,1301,8.36,2.07,12,0.14,455.00,1841.00,4835,20240611,-21.30,3120,20231201,21.96,4835,-21.30,20240611,3235,17.62,20240117,4835,-21.30,20240611,3120,21.96,20231201,1.59,N,353810,100,34 억,,513759,N,N,0,N,00,N +20241129,101327,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3780,-80,5,-2.07,146572345,38775,21.02,3850,3850,3745,5010,2705,3860,3780.07,1.50,0,-8426,3960,3910,3810,3760,3660,3935,3785,34,1150,100,2700,5,1,34191720,1292,8.31,2.05,12,0.11,455.00,1841.00,4835,20240611,-21.82,3120,20231201,21.15,4835,-21.82,20240611,3235,16.85,20240117,4835,-21.82,20240611,3120,21.15,20231201,1.59,N,353810,100,34 억,,513759,N,N,0,N,00,N +20241129,091331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3785,-75,5,-1.94,31231570,8203,4.45,3850,3850,3775,5010,2705,3860,3807.34,1.50,0,-603,3960,3910,3810,3760,3660,3935,3785,34,1150,100,2700,5,1,34191720,1294,8.32,2.06,12,0.02,455.00,1841.00,4835,20240611,-21.72,3120,20231201,21.31,4835,-21.72,20240611,3235,17.00,20240117,4835,-21.72,20240611,3120,21.31,20231201,1.59,N,353810,100,34 억,,513759,N,N,0,N,00,N 20241128,161313,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3860,145,2,3.90,701025170,184308,211.20,3710,3860,3710,4825,2605,3715,3804.57,1.45,0,19782,3785,3750,3695,3660,3605,3767,3677,34,1110,100,2600,5,1,34191720,1320,8.48,2.10,12,0.54,455.00,1841.00,4835,20240611,-20.17,3120,20231201,23.72,4835,-20.17,20240611,3235,19.32,20240117,4835,-20.17,20240611,3120,23.72,20231201,1.60,N,353810,100,34 억,,494359,N,N,0,N,00,N 20241128,151338,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3850,135,2,3.63,663099380,174468,199.93,3710,3860,3710,4825,2605,3715,3801.87,1.45,0,20512,3785,3750,3695,3660,3605,3767,3677,34,1110,100,2600,5,1,34191720,1316,8.46,2.09,12,0.51,455.00,1841.00,4835,20240611,-20.37,3120,20231201,23.40,4835,-20.37,20240611,3235,19.01,20240117,4835,-20.37,20240611,3120,23.40,20231201,1.60,N,353810,100,34 억,,494359,N,N,0,N,00,N 20241128,141336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3815,100,2,2.69,548869610,144650,165.76,3710,3835,3710,4825,2605,3715,3795.78,1.45,0,13653,3785,3750,3695,3660,3605,3767,3677,34,1110,100,2600,5,1,34191720,1304,8.38,2.07,12,0.42,455.00,1841.00,4835,20240611,-21.10,3120,20231201,22.28,4835,-21.10,20240611,3235,17.93,20240117,4835,-21.10,20240611,3120,22.28,20231201,1.60,N,353810,100,34 억,,494359,N,N,0,N,00,N diff --git a/354200/price/prices-20241101.csv b/354200/price/prices-20241101.csv index f213adf64704..26abad7db43d 100644 --- a/354200/price/prices-20241101.csv +++ b/354200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,195,2,7.37,934768315,344284,330.02,2660,2850,2530,3435,1855,2645,2715.01,0.54,0,-6804,2775,2710,2635,2570,2495,2742,2602,137,790,1000,1580,5,1,13738484,390,-2.86,2.25,12,2.51,-992.00,1264.00,6972,20240418,-59.27,2065,20240909,37.53,6972,-59.27,20240418,2065,37.53,20240909,7360,-61.41,20240418,2180,30.28,20240909,0.00,N,354200,1000,137 억,,73778,N,N,0,N,00,N +20241129,151333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,145,2,5.48,770150935,285914,274.07,2660,2820,2530,3435,1855,2645,2693.65,0.54,0,-6792,2775,2710,2635,2570,2495,2742,2602,137,790,1000,1580,5,1,13738484,383,-2.81,2.21,12,2.08,-992.00,1264.00,6972,20240418,-59.98,2065,20240909,35.11,6972,-59.98,20240418,2065,35.11,20240909,7360,-62.09,20240418,2180,27.98,20240909,0.00,N,354200,1000,137 억,,73778,N,N,0,N,00,N +20241129,141336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-65,5,-2.46,197291115,76580,73.41,2660,2660,2530,3435,1855,2645,2576.23,0.54,0,-6960,2775,2710,2635,2570,2495,2742,2602,137,790,1000,1580,5,1,13738484,354,-2.60,2.04,12,0.56,-992.00,1264.00,6972,20240418,-62.99,2065,20240909,24.94,6972,-62.99,20240418,2065,24.94,20240909,7360,-64.95,20240418,2180,18.35,20240909,0.00,N,354200,1000,137 억,,73778,N,N,0,N,00,N +20241129,131330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,-55,5,-2.08,187569975,72810,69.79,2660,2660,2530,3435,1855,2645,2576.11,0.54,0,-5182,2775,2710,2635,2570,2495,2742,2602,137,790,1000,1580,5,1,13738484,356,-2.61,2.05,12,0.53,-992.00,1264.00,6972,20240418,-62.85,2065,20240909,25.42,6972,-62.85,20240418,2065,25.42,20240909,7360,-64.81,20240418,2180,18.81,20240909,0.00,N,354200,1000,137 억,,73778,N,N,0,N,00,N +20241129,121333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2605,-40,5,-1.51,172748880,67036,64.26,2660,2660,2530,3435,1855,2645,2576.91,0.54,0,-6266,2775,2710,2635,2570,2495,2742,2602,137,790,1000,1580,5,1,13738484,358,-2.63,2.06,12,0.49,-992.00,1264.00,6972,20240418,-62.64,2065,20240909,26.15,6972,-62.64,20240418,2065,26.15,20240909,7360,-64.61,20240418,2180,19.50,20240909,0.00,N,354200,1000,137 억,,73778,N,N,0,N,00,N +20241129,111335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-65,5,-2.46,141665080,55028,52.75,2660,2660,2530,3435,1855,2645,2574.35,0.54,0,-2603,2775,2710,2635,2570,2495,2742,2602,137,790,1000,1580,5,1,13738484,354,-2.60,2.04,12,0.40,-992.00,1264.00,6972,20240418,-62.99,2065,20240909,24.94,6972,-62.99,20240418,2065,24.94,20240909,7360,-64.95,20240418,2180,18.35,20240909,0.00,N,354200,1000,137 억,,73778,N,N,0,N,00,N +20241129,101327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,-55,5,-2.08,113374200,43903,42.08,2660,2660,2535,3435,1855,2645,2582.31,0.54,0,-3114,2775,2710,2635,2570,2495,2742,2602,137,790,1000,1580,5,1,13738484,356,-2.61,2.05,12,0.32,-992.00,1264.00,6972,20240418,-62.85,2065,20240909,25.42,6972,-62.85,20240418,2065,25.42,20240909,7360,-64.81,20240418,2180,18.81,20240909,0.00,N,354200,1000,137 억,,73778,N,N,0,N,00,N +20241129,091332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,-20,5,-0.76,41449220,15820,15.16,2660,2660,2595,3435,1855,2645,2619.97,0.54,0,-1977,2775,2710,2635,2570,2495,2742,2602,137,790,1000,1580,5,1,13738484,361,-2.65,2.08,12,0.12,-992.00,1264.00,6972,20240418,-62.35,2065,20240909,27.12,6972,-62.35,20240418,2065,27.12,20240909,7360,-64.33,20240418,2180,20.41,20240909,0.00,N,354200,1000,137 억,,73778,N,N,0,N,00,N 20241128,161313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2645,50,2,1.93,272833350,103917,124.91,2615,2700,2560,3370,1820,2595,2625.43,0.44,0,13616,2685,2640,2575,2530,2465,2662,2552,137,775,1000,1550,5,1,13738484,363,-2.67,2.09,12,0.76,-992.00,1264.00,6972,20240418,-62.06,2065,20240909,28.09,6972,-62.06,20240418,2065,28.09,20240909,7360,-64.06,20240418,2180,21.33,20240909,0.00,N,354200,1000,137 억,,60536,N,N,0,N,00,N 20241128,151338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,35,2,1.35,263376045,100332,120.60,2615,2700,2560,3370,1820,2595,2625.05,0.44,0,14299,2685,2640,2575,2530,2465,2662,2552,137,775,1000,1550,5,1,13738484,361,-2.65,2.08,12,0.73,-992.00,1264.00,6972,20240418,-62.28,2065,20240909,27.36,6972,-62.28,20240418,2065,27.36,20240909,7360,-64.27,20240418,2180,20.64,20240909,0.00,N,354200,1000,137 억,,60536,N,N,0,N,00,N 20241128,141336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,75,2,2.89,216517345,82533,99.21,2615,2700,2560,3370,1820,2595,2623.40,0.44,0,5696,2685,2640,2575,2530,2465,2662,2552,137,775,1000,1550,5,1,13738484,367,-2.69,2.11,12,0.60,-992.00,1264.00,6972,20240418,-61.70,2065,20240909,29.30,6972,-61.70,20240418,2065,29.30,20240909,7360,-63.72,20240418,2180,22.48,20240909,0.00,N,354200,1000,137 억,,60536,N,N,0,N,00,N diff --git a/354320/price/prices-20241101.csv b/354320/price/prices-20241101.csv index b5c6523efc79..9f53750b4bdf 100644 --- a/354320/price/prices-20241101.csv +++ b/354320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25600,-1200,5,-4.48,994598750,38320,109.99,26800,26900,25600,34800,18800,26800,25952.73,0.44,0,-3060,28300,27550,27150,26400,26000,27350,26200,32,8000,500,18760,50,1,6391381,1636,-22.32,1.23,12,0.60,-1147.00,20780.00,52500,20231204,-51.24,23000,20240805,11.30,52200,-50.96,20240109,23000,11.30,20240805,52500,-51.24,20231204,23000,11.30,20240805,1.40,N,354320,500,31 억,,28276,N,N,0,N,00,N +20241129,151334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25800,-1000,5,-3.73,956375300,36825,105.70,26800,26900,25650,34800,18800,26800,25964.65,0.44,0,-2889,28300,27550,27150,26400,26000,27350,26200,32,8000,500,18760,50,1,6391381,1649,-22.49,1.24,12,0.58,-1147.00,20780.00,52500,20231204,-50.86,23000,20240805,12.17,52200,-50.57,20240109,23000,12.17,20240805,52500,-50.86,20231204,23000,12.17,20240805,1.40,N,354320,500,31 억,,28276,N,N,0,N,00,N +20241129,141337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25800,-1000,5,-3.73,806338450,30992,88.96,26800,26900,25650,34800,18800,26800,26010.70,0.44,0,-2860,28300,27550,27150,26400,26000,27350,26200,32,8000,500,18760,50,1,6391381,1649,-22.49,1.24,12,0.48,-1147.00,20780.00,52500,20231204,-50.86,23000,20240805,12.17,52200,-50.57,20240109,23000,12.17,20240805,52500,-50.86,20231204,23000,12.17,20240805,1.40,N,354320,500,31 억,,28276,N,N,0,N,00,N +20241129,131331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25900,-900,5,-3.36,679377350,26061,74.81,26800,26900,25700,34800,18800,26800,26061.02,0.44,0,-3298,28300,27550,27150,26400,26000,27350,26200,32,8000,500,18760,50,1,6391381,1655,-22.58,1.25,12,0.41,-1147.00,20780.00,52500,20231204,-50.67,23000,20240805,12.61,52200,-50.38,20240109,23000,12.61,20240805,52500,-50.67,20231204,23000,12.61,20240805,1.40,N,354320,500,31 억,,28276,N,N,0,N,00,N +20241129,121333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25950,-850,5,-3.17,524228300,20046,57.54,26800,26900,25700,34800,18800,26800,26142.34,0.44,0,-5404,28300,27550,27150,26400,26000,27350,26200,32,8000,500,18760,50,1,6391381,1659,-22.62,1.25,12,0.31,-1147.00,20780.00,52500,20231204,-50.57,23000,20240805,12.83,52200,-50.29,20240109,23000,12.83,20240805,52500,-50.57,20231204,23000,12.83,20240805,1.40,N,354320,500,31 억,,28276,N,N,0,N,00,N +20241129,111336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26000,-800,5,-2.99,413252150,15759,45.24,26800,26900,25900,34800,18800,26800,26213.12,0.44,0,-4331,28300,27550,27150,26400,26000,27350,26200,32,8000,500,18760,50,1,6391381,1662,-22.67,1.25,12,0.25,-1147.00,20780.00,52500,20231204,-50.48,23000,20240805,13.04,52200,-50.19,20240109,23000,13.04,20240805,52500,-50.48,20231204,23000,13.04,20240805,1.40,N,354320,500,31 억,,28276,N,N,0,N,00,N +20241129,101328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26050,-750,5,-2.80,273232850,10372,29.77,26800,26900,26000,34800,18800,26800,26331.01,0.44,0,-2533,28300,27550,27150,26400,26000,27350,26200,32,8000,500,18760,50,1,6391381,1665,-22.71,1.25,12,0.16,-1147.00,20780.00,52500,20231204,-50.38,23000,20240805,13.26,52200,-50.10,20240109,23000,13.26,20240805,52500,-50.38,20231204,23000,13.26,20240805,1.40,N,354320,500,31 억,,28276,N,N,0,N,00,N +20241129,091332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26050,-750,5,-2.80,134869050,5081,14.58,26800,26900,26050,34800,18800,26800,26529.31,0.44,0,-2055,28300,27550,27150,26400,26000,27350,26200,32,8000,500,18760,50,1,6391381,1665,-22.71,1.25,12,0.08,-1147.00,20780.00,52500,20231204,-50.38,23000,20240805,13.26,52200,-50.10,20240109,23000,13.26,20240805,52500,-50.38,20231204,23000,13.26,20240805,1.40,N,354320,500,31 억,,28276,N,N,0,N,00,N 20241128,161313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26800,-700,5,-2.55,925690300,34157,81.37,27600,27900,26750,35750,19250,27500,27101.45,0.40,0,2915,28533,28016,27633,27116,26733,27825,26925,32,8250,500,19250,50,1,6391381,1713,-23.37,1.29,12,0.53,-1147.00,20780.00,52500,20231204,-48.95,23000,20240805,16.52,52200,-48.66,20240109,23000,16.52,20240805,52500,-48.95,20231204,23000,16.52,20240805,1.27,N,354320,500,31 억,,25319,N,N,0,N,00,N 20241128,151338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26950,-550,5,-2.00,827816800,30514,72.69,27600,27900,26750,35750,19250,27500,27129.08,0.40,0,1635,28533,28016,27633,27116,26733,27825,26925,32,8250,500,19250,50,1,6391381,1722,-23.50,1.30,12,0.48,-1147.00,20780.00,52500,20231204,-48.67,23000,20240805,17.17,52200,-48.37,20240109,23000,17.17,20240805,52500,-48.67,20231204,23000,17.17,20240805,1.27,N,354320,500,31 억,,25319,N,N,0,N,00,N 20241128,141336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27050,-450,5,-1.64,715951050,26368,62.82,27600,27900,26750,35750,19250,27500,27152.27,0.40,0,470,28533,28016,27633,27116,26733,27825,26925,32,8250,500,19250,50,1,6391381,1729,-23.58,1.30,12,0.41,-1147.00,20780.00,52500,20231204,-48.48,23000,20240805,17.61,52200,-48.18,20240109,23000,17.61,20240805,52500,-48.48,20231204,23000,17.61,20240805,1.27,N,354320,500,31 억,,25319,N,N,0,N,00,N diff --git a/354390/price/prices-20241101.csv b/354390/price/prices-20241101.csv index dbc0f4d685ee..30445d94e7fe 100644 --- a/354390/price/prices-20241101.csv +++ b/354390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161317,57,100.00,KONEX,,,N,N,N,N, ,N,4195,195,2,4.88,2080355,519,86.50,4000,4195,3990,4600,3400,4000,4008.39,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,294,10.59,1.07,12,0.01,396.00,3906.00,8200,20240404,-48.84,3400,20241002,23.38,8200,-48.84,20240404,3400,23.38,20241002,8200,-48.84,20240404,3400,23.38,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241129,151334,57,100.00,KONEX,,,N,N,N,N, ,N,4195,195,2,4.88,2080355,519,86.50,4000,4195,3990,4600,3400,4000,4008.39,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,294,10.59,1.07,12,0.01,396.00,3906.00,8200,20240404,-48.84,3400,20241002,23.38,8200,-48.84,20240404,3400,23.38,20241002,8200,-48.84,20240404,3400,23.38,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241129,141337,57,100.00,KONEX,,,N,N,N,N, ,N,4195,195,2,4.88,1912555,479,79.83,4000,4195,3990,4600,3400,4000,3992.81,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,294,10.59,1.07,12,0.01,396.00,3906.00,8200,20240404,-48.84,3400,20241002,23.38,8200,-48.84,20240404,3400,23.38,20241002,8200,-48.84,20240404,3400,23.38,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241129,131331,57,100.00,KONEX,,,N,N,N,N, ,N,4195,195,2,4.88,1895775,475,79.17,4000,4195,3990,4600,3400,4000,3991.11,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,294,10.59,1.07,12,0.01,396.00,3906.00,8200,20240404,-48.84,3400,20241002,23.38,8200,-48.84,20240404,3400,23.38,20241002,8200,-48.84,20240404,3400,23.38,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241129,121334,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-10,5,-0.25,1887385,473,78.83,4000,4000,3990,4600,3400,4000,3990.24,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,280,10.08,1.02,12,0.01,396.00,3906.00,8200,20240404,-51.34,3400,20241002,17.35,8200,-51.34,20240404,3400,17.35,20241002,8200,-51.34,20240404,3400,17.35,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241129,111336,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-10,5,-0.25,490885,123,20.50,4000,4000,3990,4600,3400,4000,3990.93,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,280,10.08,1.02,12,0.00,396.00,3906.00,8200,20240404,-51.34,3400,20241002,17.35,8200,-51.34,20240404,3400,17.35,20241002,8200,-51.34,20240404,3400,17.35,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241129,101328,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,443005,111,18.50,4000,4000,3990,4600,3400,4000,3991.04,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.00,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241129,091332,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,443005,111,18.50,4000,4000,3990,4600,3400,4000,3991.04,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.00,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241128,161314,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,2400000,600,51.81,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4533,4266,4133,3866,3733,4200,3800,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.01,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241128,151339,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,2400000,600,51.81,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4533,4266,4133,3866,3733,4200,3800,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.01,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241128,141337,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,800000,200,17.27,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4533,4266,4133,3866,3733,4200,3800,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.00,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20241101.csv b/355150/price/prices-20241101.csv index 74b0efe0db52..d665a7f3844f 100644 --- a/355150/price/prices-20241101.csv +++ b/355150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,-390,5,-7.30,3001546510,544393,3249.91,5280,6160,4840,6940,3740,5340,5513.69,1.82,0,-74389,5593,5466,5333,5206,5073,5530,5270,39,1600,500,3200,5,1,7797350,386,-3.27,1.44,12,6.98,-1513.00,3438.00,17830,20240531,-72.24,4840,20241129,2.27,17830,-72.24,20240531,4840,2.27,20241129,17830,-72.24,20240531,1889,162.04,20231129,0.57,N,355150,500,38 억,,141983,N,N,0,N,00,N +20241129,151334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4875,-465,5,-8.71,2972346800,538478,3214.60,5280,6160,4840,6940,3740,5340,5519.90,1.82,0,-72533,5593,5466,5333,5206,5073,5530,5270,39,1600,500,3200,5,1,7797350,380,-3.22,1.42,12,6.91,-1513.00,3438.00,17830,20240531,-72.66,4840,20241129,0.72,17830,-72.66,20240531,4840,0.72,20241129,17830,-72.66,20240531,1889,158.07,20231129,0.57,N,355150,500,38 억,,141983,N,N,0,N,00,N +20241129,141337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,-350,5,-6.55,2850028810,513632,3066.28,5280,6160,4970,6940,3740,5340,5548.78,1.82,0,-72208,5593,5466,5333,5206,5073,5530,5270,39,1600,500,3200,5,1,7797350,389,-3.30,1.45,12,6.59,-1513.00,3438.00,17830,20240531,-72.01,4895,20241120,1.94,17830,-72.01,20240531,4895,1.94,20241120,17830,-72.01,20240531,1889,164.16,20231129,0.57,N,355150,500,38 억,,141983,N,N,0,N,00,N +20241129,131331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-340,5,-6.37,2812760775,506169,3021.72,5280,6160,4970,6940,3740,5340,5556.96,1.82,0,-72299,5593,5466,5333,5206,5073,5530,5270,39,1600,500,3200,10,1,7797350,390,-3.30,1.45,12,6.49,-1513.00,3438.00,17830,20240531,-71.96,4895,20241120,2.15,17830,-71.96,20240531,4895,2.15,20241120,17830,-71.96,20240531,1889,164.69,20231129,0.57,N,355150,500,38 억,,141983,N,N,0,N,00,N +20241129,121334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,-345,5,-6.46,2791668530,501965,2996.63,5280,6160,4970,6940,3740,5340,5561.48,1.82,0,-71713,5593,5466,5333,5206,5073,5530,5270,39,1600,500,3200,5,1,7797350,389,-3.30,1.45,12,6.44,-1513.00,3438.00,17830,20240531,-71.99,4895,20241120,2.04,17830,-71.99,20240531,4895,2.04,20241120,17830,-71.99,20240531,1889,164.43,20231129,0.57,N,355150,500,38 억,,141983,N,N,0,N,00,N +20241129,111336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5260,-80,5,-1.50,2440868070,433191,2586.06,5280,6160,5120,6940,3740,5340,5634.62,1.82,0,-70378,5593,5466,5333,5206,5073,5530,5270,39,1600,500,3200,10,1,7797350,410,-3.48,1.53,12,5.56,-1513.00,3438.00,17830,20240531,-70.50,4895,20241120,7.46,17830,-70.50,20240531,4895,7.46,20241120,17830,-70.50,20240531,1889,178.45,20231129,0.57,N,355150,500,38 억,,141983,N,N,0,N,00,N +20241129,101328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-170,5,-3.18,26898090,5143,30.70,5280,5400,5120,6940,3740,5340,5230.04,1.82,0,-3108,5593,5466,5333,5206,5073,5530,5270,39,1600,500,3200,10,1,7797350,403,-3.42,1.50,12,0.07,-1513.00,3438.00,17830,20240531,-71.00,4895,20241120,5.62,17830,-71.00,20240531,4895,5.62,20241120,17830,-71.00,20240531,1889,173.69,20231129,0.57,N,355150,500,38 억,,141983,N,N,0,N,00,N +20241129,091333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,-100,5,-1.87,9567680,1787,10.67,5280,5400,5240,6940,3740,5340,5354.05,1.82,0,-1575,5593,5466,5333,5206,5073,5530,5270,39,1600,500,3200,10,1,7797350,409,-3.46,1.52,12,0.02,-1513.00,3438.00,17830,20240531,-70.61,4895,20241120,7.05,17830,-70.61,20240531,4895,7.05,20241120,17830,-70.61,20240531,1889,177.40,20231129,0.57,N,355150,500,38 억,,141983,N,N,0,N,00,N 20241128,161314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5340,80,2,1.52,89087330,16751,66.84,5220,5460,5200,6830,3690,5260,5318.33,1.79,0,2582,5633,5446,5313,5126,4993,5380,5060,39,1570,500,3150,10,1,7797350,416,-3.53,1.55,12,0.21,-1513.00,3438.00,17830,20240531,-70.05,4895,20241120,9.09,17830,-70.05,20240531,4895,9.09,20241120,17830,-70.05,20240531,1889,182.69,20231129,0.53,N,355150,500,38 억,,139357,N,N,0,N,00,N 20241128,151339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,100,2,1.90,86634960,16294,65.01,5220,5460,5200,6830,3690,5260,5316.99,1.79,0,2669,5633,5446,5313,5126,4993,5380,5060,39,1570,500,3150,10,1,7797350,418,-3.54,1.56,12,0.21,-1513.00,3438.00,17830,20240531,-69.94,4895,20241120,9.50,17830,-69.94,20240531,4895,9.50,20241120,17830,-69.94,20240531,1889,183.75,20231129,0.53,N,355150,500,38 억,,139357,N,N,0,N,00,N 20241128,141337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5420,160,2,3.04,78233120,14721,58.74,5220,5460,5200,6830,3690,5260,5314.39,1.79,0,2301,5633,5446,5313,5126,4993,5380,5060,39,1570,500,3150,10,1,7797350,423,-3.58,1.58,12,0.19,-1513.00,3438.00,17830,20240531,-69.60,4895,20241120,10.73,17830,-69.60,20240531,4895,10.73,20241120,17830,-69.60,20240531,1889,186.92,20231129,0.53,N,355150,500,38 억,,139357,N,N,0,N,00,N diff --git a/355390/price/prices-20241101.csv b/355390/price/prices-20241101.csv index 0937d44aefcc..932fb0897148 100644 --- a/355390/price/prices-20241101.csv +++ b/355390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16060,2210,2,15.96,25351495780,1604788,1168.87,13850,17390,13620,18000,9700,13850,15797.07,1.31,0,-16666,15376,14612,14086,13322,12796,14350,13060,42,4150,1000,8580,10,1,4224606,678,-6.72,4.50,12,37.99,-2390.00,3569.00,52800,20240122,-69.58,9530,20241115,68.52,52800,-69.58,20240122,9530,68.52,20241115,52800,-69.58,20240122,9530,68.52,20241115,1.99,N,355390,1000,42 억,,55144,N,N,0,N,00,N +20241129,151334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15830,1980,2,14.30,24320981740,1540443,1122.00,13850,17390,13620,18000,9700,13850,15788.30,1.31,0,-19920,15376,14612,14086,13322,12796,14350,13060,42,4150,1000,8580,10,1,4224606,669,-6.62,4.44,12,36.46,-2390.00,3569.00,52800,20240122,-70.02,9530,20241115,66.11,52800,-70.02,20240122,9530,66.11,20241115,52800,-70.02,20240122,9530,66.11,20241115,1.99,N,355390,1000,42 억,,55144,N,N,0,N,00,N +20241129,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15880,2030,2,14.66,18505470900,1188989,866.02,13850,16800,13620,18000,9700,13850,15564.04,1.31,0,-2062,15376,14612,14086,13322,12796,14350,13060,42,4150,1000,8580,10,1,4224606,671,-6.64,4.45,12,28.14,-2390.00,3569.00,52800,20240122,-69.92,9530,20241115,66.63,52800,-69.92,20240122,9530,66.63,20241115,52800,-69.92,20240122,9530,66.63,20241115,1.99,N,355390,1000,42 억,,55144,N,N,0,N,00,N +20241129,131332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16040,2190,2,15.81,16727093680,1077768,785.01,13850,16800,13620,18000,9700,13850,15520.12,1.31,0,-17050,15376,14612,14086,13322,12796,14350,13060,42,4150,1000,8580,10,1,4224606,678,-6.71,4.49,12,25.51,-2390.00,3569.00,52800,20240122,-69.62,9530,20241115,68.31,52800,-69.62,20240122,9530,68.31,20241115,52800,-69.62,20240122,9530,68.31,20241115,1.99,N,355390,1000,42 억,,55144,N,N,0,N,00,N +20241129,121334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15350,1500,2,10.83,8742132030,581232,423.35,13850,16340,13620,18000,9700,13850,15040.69,1.31,0,-18915,15376,14612,14086,13322,12796,14350,13060,42,4150,1000,8580,10,1,4224606,648,-6.42,4.30,12,13.76,-2390.00,3569.00,52800,20240122,-70.93,9530,20241115,61.07,52800,-70.93,20240122,9530,61.07,20241115,52800,-70.93,20240122,9530,61.07,20241115,1.99,N,355390,1000,42 억,,55144,N,N,0,N,00,N +20241129,111337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14450,600,2,4.33,2578112460,180628,131.56,13850,14800,13620,18000,9700,13850,14273.05,1.31,0,-19920,15376,14612,14086,13322,12796,14350,13060,42,4150,1000,8580,10,1,4224606,610,-6.05,4.05,12,4.28,-2390.00,3569.00,52800,20240122,-72.63,9530,20241115,51.63,52800,-72.63,20240122,9530,51.63,20241115,52800,-72.63,20240122,9530,51.63,20241115,1.99,N,355390,1000,42 억,,55144,N,N,0,N,00,N +20241129,101329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13940,90,2,0.65,2088243860,146419,106.65,13850,14800,13620,18000,9700,13850,14262.11,1.31,0,-20575,15376,14612,14086,13322,12796,14350,13060,42,4150,1000,8580,10,1,4224606,589,-5.83,3.91,12,3.47,-2390.00,3569.00,52800,20240122,-73.60,9530,20241115,46.27,52800,-73.60,20240122,9530,46.27,20241115,52800,-73.60,20240122,9530,46.27,20241115,1.99,N,355390,1000,42 억,,55144,N,N,0,N,00,N +20241129,091333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13880,30,2,0.22,72965470,5279,3.85,13850,14090,13690,18000,9700,13850,13821.84,1.31,0,-1222,15376,14612,14086,13322,12796,14350,13060,42,4150,1000,8580,10,1,4224606,586,-5.81,3.89,12,0.12,-2390.00,3569.00,52800,20240122,-73.71,9530,20241115,45.65,52800,-73.71,20240122,9530,45.65,20241115,52800,-73.71,20240122,9530,45.65,20241115,1.99,N,355390,1000,42 억,,55144,N,N,0,N,00,N 20241128,161314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13850,-540,5,-3.75,1939738280,136922,59.75,14100,14850,13560,18700,10080,14390,14166.99,1.18,0,4993,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,585,-5.79,3.88,12,3.24,-2390.00,3569.00,52800,20240122,-73.77,9530,20241115,45.33,52800,-73.77,20240122,9530,45.33,20241115,52800,-73.77,20240122,9530,45.33,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N 20241128,151339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13860,-530,5,-3.68,1914243740,135082,58.94,14100,14850,13560,18700,10080,14390,14170.94,1.18,0,4929,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,586,-5.80,3.88,12,3.20,-2390.00,3569.00,52800,20240122,-73.75,9530,20241115,45.44,52800,-73.75,20240122,9530,45.44,20241115,52800,-73.75,20240122,9530,45.44,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N 20241128,141337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13990,-400,5,-2.78,1833597390,129294,56.42,14100,14850,13560,18700,10080,14390,14181.58,1.18,0,4228,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,591,-5.85,3.92,12,3.06,-2390.00,3569.00,52800,20240122,-73.50,9530,20241115,46.80,52800,-73.50,20240122,9530,46.80,20241115,52800,-73.50,20240122,9530,46.80,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N diff --git a/355690/price/prices-20241101.csv b/355690/price/prices-20241101.csv index 72a37f1e7d67..51904ffe3def 100644 --- a/355690/price/prices-20241101.csv +++ b/355690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,-90,5,-1.51,56855980,9672,41.26,5970,6010,5760,7770,4190,5980,5878.41,1.31,0,-3271,6433,6206,5933,5706,5433,6070,5570,27,1790,500,3700,10,1,5404980,318,-6.69,2.25,12,0.18,-881.00,2622.00,59500,20231201,-90.10,4650,20241114,26.67,19980,-70.52,20240118,4650,26.67,20241114,59500,-90.10,20231201,4650,26.67,20241114,0.43,N,355690,500,27 억,,70556,N,N,0,N,00,N +20241129,151335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,-110,5,-1.84,52705530,8965,38.24,5970,6010,5760,7770,4190,5980,5879.03,1.31,0,-3087,6433,6206,5933,5706,5433,6070,5570,27,1790,500,3700,10,1,5404980,317,-6.66,2.24,12,0.17,-881.00,2622.00,59500,20231201,-90.13,4650,20241114,26.24,19980,-70.62,20240118,4650,26.24,20241114,59500,-90.13,20231201,4650,26.24,20241114,0.43,N,355690,500,27 억,,70556,N,N,0,N,00,N +20241129,141338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-120,5,-2.01,48967130,8327,35.52,5970,6010,5760,7770,4190,5980,5880.52,1.31,0,-2805,6433,6206,5933,5706,5433,6070,5570,27,1790,500,3700,10,1,5404980,317,-6.65,2.23,12,0.15,-881.00,2622.00,59500,20231201,-90.15,4650,20241114,26.02,19980,-70.67,20240118,4650,26.02,20241114,59500,-90.15,20231201,4650,26.02,20241114,0.43,N,355690,500,27 억,,70556,N,N,0,N,00,N +20241129,131332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,-80,5,-1.34,34695700,5928,25.29,5970,6010,5760,7770,4190,5980,5852.85,1.31,0,-1224,6433,6206,5933,5706,5433,6070,5570,27,1790,500,3700,10,1,5404980,319,-6.70,2.25,12,0.11,-881.00,2622.00,59500,20231201,-90.08,4650,20241114,26.88,19980,-70.47,20240118,4650,26.88,20241114,59500,-90.08,20231201,4650,26.88,20241114,0.43,N,355690,500,27 억,,70556,N,N,0,N,00,N +20241129,121335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,-100,5,-1.67,22802950,3905,16.66,5970,5980,5760,7770,4190,5980,5839.42,1.31,0,-484,6433,6206,5933,5706,5433,6070,5570,27,1790,500,3700,10,1,5404980,318,-6.67,2.24,12,0.07,-881.00,2622.00,59500,20231201,-90.12,4650,20241114,26.45,19980,-70.57,20240118,4650,26.45,20241114,59500,-90.12,20231201,4650,26.45,20241114,0.43,N,355690,500,27 억,,70556,N,N,0,N,00,N +20241129,111337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-120,5,-2.01,16294170,2790,11.90,5970,5980,5760,7770,4190,5980,5840.20,1.31,0,-447,6433,6206,5933,5706,5433,6070,5570,27,1790,500,3700,10,1,5404980,317,-6.65,2.23,12,0.05,-881.00,2622.00,59500,20231201,-90.15,4650,20241114,26.02,19980,-70.67,20240118,4650,26.02,20241114,59500,-90.15,20231201,4650,26.02,20241114,0.43,N,355690,500,27 억,,70556,N,N,0,N,00,N +20241129,101329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-130,5,-2.17,12315240,2107,8.99,5970,5980,5760,7770,4190,5980,5844.92,1.31,0,-454,6433,6206,5933,5706,5433,6070,5570,27,1790,500,3700,10,1,5404980,316,-6.64,2.23,12,0.04,-881.00,2622.00,59500,20231201,-90.17,4650,20241114,25.81,19980,-70.72,20240118,4650,25.81,20241114,59500,-90.17,20231201,4650,25.81,20241114,0.43,N,355690,500,27 억,,70556,N,N,0,N,00,N +20241129,091333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5950,-30,5,-0.50,1026950,172,0.73,5970,5980,5950,7770,4190,5980,5970.64,1.31,0,-100,6433,6206,5933,5706,5433,6070,5570,27,1790,500,3700,10,1,5404980,322,-6.75,2.27,12,0.00,-881.00,2622.00,59500,20231201,-90.00,4650,20241114,27.96,19980,-70.22,20240118,4650,27.96,20241114,59500,-90.00,20231201,4650,27.96,20241114,0.43,N,355690,500,27 억,,70556,N,N,0,N,00,N 20241128,161315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5980,-120,5,-1.97,138975430,23401,133.92,6160,6160,5660,7930,4270,6100,5938.87,1.28,0,1404,6373,6236,6043,5906,5713,6305,5975,27,1830,500,3780,10,1,5404980,323,-6.79,2.28,12,0.43,-881.00,2622.00,59500,20231201,-89.95,4650,20241114,28.60,19980,-70.07,20240118,4650,28.60,20241114,59500,-89.95,20231201,4650,28.60,20241114,0.42,N,355690,500,27 억,,69188,N,N,0,N,00,N 20241128,151340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-140,5,-2.30,133665840,22513,128.84,6160,6160,5660,7930,4270,6100,5937.27,1.28,0,1411,6373,6236,6043,5906,5713,6305,5975,27,1830,500,3780,10,1,5404980,322,-6.77,2.27,12,0.42,-881.00,2622.00,59500,20231201,-89.98,4650,20241114,28.17,19980,-70.17,20240118,4650,28.17,20241114,59500,-89.98,20231201,4650,28.17,20241114,0.42,N,355690,500,27 억,,69188,N,N,0,N,00,N 20241128,141337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-140,5,-2.30,125662960,21167,121.13,6160,6160,5660,7930,4270,6100,5936.74,1.28,0,1351,6373,6236,6043,5906,5713,6305,5975,27,1830,500,3780,10,1,5404980,322,-6.77,2.27,12,0.39,-881.00,2622.00,59500,20231201,-89.98,4650,20241114,28.17,19980,-70.17,20240118,4650,28.17,20241114,59500,-89.98,20231201,4650,28.17,20241114,0.42,N,355690,500,27 억,,69188,N,N,0,N,00,N diff --git a/356680/price/prices-20241101.csv b/356680/price/prices-20241101.csv index b3ba438994ea..429137c2e58d 100644 --- a/356680/price/prices-20241101.csv +++ b/356680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,20,2,0.38,12863944220,2386369,33.52,5350,5520,5130,6830,3690,5260,5390.81,0.48,0,-84237,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1507,528.00,3.72,12,8.36,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N +20241129,151335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,30,2,0.57,12557184760,2328329,32.70,5350,5520,5130,6830,3690,5260,5393.23,0.48,0,-81936,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1510,529.00,3.73,12,8.16,10.00,1419.00,8310,20231212,-36.34,3100,20240805,70.65,7140,-25.91,20240328,3100,70.65,20240805,8310,-36.34,20231212,3100,70.65,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N +20241129,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,90,2,1.71,10709275540,1976267,27.76,5350,5520,5290,6830,3690,5260,5418.96,0.48,0,-69594,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1527,535.00,3.77,12,6.92,10.00,1419.00,8310,20231212,-35.62,3100,20240805,72.58,7140,-25.07,20240328,3100,72.58,20240805,8310,-35.62,20231212,3100,72.58,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N +20241129,131332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,170,2,3.23,9566432180,1763386,24.77,5350,5520,5290,6830,3690,5260,5425.06,0.48,0,-68070,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1550,543.00,3.83,12,6.18,10.00,1419.00,8310,20231212,-34.66,3100,20240805,75.16,7140,-23.95,20240328,3100,75.16,20240805,8310,-34.66,20231212,3100,75.16,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N +20241129,121335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5490,230,2,4.37,8330934380,1537064,21.59,5350,5520,5290,6830,3690,5260,5420.06,0.48,0,-67505,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1567,549.00,3.87,12,5.38,10.00,1419.00,8310,20231212,-33.94,3100,20240805,77.10,7140,-23.11,20240328,3100,77.10,20240805,8310,-33.94,20231212,3100,77.10,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N +20241129,111337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,140,2,2.66,6856965330,1267260,17.80,5350,5520,5290,6830,3690,5260,5410.89,0.48,0,-58360,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1541,540.00,3.81,12,4.44,10.00,1419.00,8310,20231212,-35.02,3100,20240805,74.19,7140,-24.37,20240328,3100,74.19,20240805,8310,-35.02,20231212,3100,74.19,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N +20241129,101329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,90,2,1.71,5826632450,1076185,15.11,5350,5520,5290,6830,3690,5260,5414.19,0.48,0,-43098,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1527,535.00,3.77,12,3.77,10.00,1419.00,8310,20231212,-35.62,3100,20240805,72.58,7140,-25.07,20240328,3100,72.58,20240805,8310,-35.62,20231212,3100,72.58,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N +20241129,091334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5390,130,2,2.47,2273155590,420516,5.91,5350,5460,5320,6830,3690,5260,5405.72,0.48,0,-29401,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1538,539.00,3.80,12,1.47,10.00,1419.00,8310,20231212,-35.14,3100,20240805,73.87,7140,-24.51,20240328,3100,73.87,20240805,8310,-35.14,20231212,3100,73.87,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N 20241128,161315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,10,2,0.19,39036658650,7069599,711.83,5420,5810,5250,6820,3680,5250,5521.94,1.24,0,-219621,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1501,526.00,3.71,12,24.77,10.00,1419.00,8310,20231212,-36.70,3100,20240805,69.68,7140,-26.33,20240328,3100,69.68,20240805,8310,-36.70,20231212,3100,69.68,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N 20241128,151340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,30,2,0.57,38261256730,6922465,697.01,5420,5810,5250,6820,3680,5250,5527.11,1.24,0,-256314,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1507,528.00,3.72,12,24.25,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N 20241128,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,210,2,4.00,33724424390,6078030,611.99,5420,5810,5310,6820,3680,5250,5548.58,1.24,0,-253365,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1558,546.00,3.85,12,21.29,10.00,1419.00,8310,20231212,-34.30,3100,20240805,76.13,7140,-23.53,20240328,3100,76.13,20240805,8310,-34.30,20231212,3100,76.13,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N diff --git a/356860/price/prices-20241101.csv b/356860/price/prices-20241101.csv index 91eaf0eaa7e1..3a9eb7e46232 100644 --- a/356860/price/prices-20241101.csv +++ b/356860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161318,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12250,-510,5,-4.00,825557760,66920,83.70,12760,12860,12200,16580,8940,12760,12336.70,1.01,0,-13448,13180,12970,12830,12620,12480,12900,12550,49,3820,500,9180,10,1,9832630,1204,47.85,1.08,12,0.68,256.00,11330.00,33000,20240104,-62.88,11270,20240909,8.70,33000,-62.88,20240104,11270,8.70,20240909,33000,-62.88,20240104,11270,8.70,20240909,5.27,N,356860,500,49 억,,99177,N,N,39,N,00,N +20241129,151335,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12340,-420,5,-3.29,767926870,62221,77.82,12760,12860,12200,16580,8940,12760,12341.92,1.01,0,-11588,13180,12970,12830,12620,12480,12900,12550,49,3820,500,9180,10,1,9832630,1213,48.20,1.09,12,0.63,256.00,11330.00,33000,20240104,-62.61,11270,20240909,9.49,33000,-62.61,20240104,11270,9.49,20240909,33000,-62.61,20240104,11270,9.49,20240909,5.27,N,356860,500,49 억,,99177,N,N,4,N,00,N +20241129,141338,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12320,-440,5,-3.45,644931870,52213,65.31,12760,12860,12200,16580,8940,12760,12351.94,1.01,0,-10991,13180,12970,12830,12620,12480,12900,12550,49,3820,500,9180,10,1,9832630,1211,48.12,1.09,12,0.53,256.00,11330.00,33000,20240104,-62.67,11270,20240909,9.32,33000,-62.67,20240104,11270,9.32,20240909,33000,-62.67,20240104,11270,9.32,20240909,5.27,N,356860,500,49 억,,99177,N,N,4,N,00,N +20241129,131333,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12350,-410,5,-3.21,584143370,47292,59.15,12760,12860,12200,16580,8940,12760,12351.84,1.01,0,-9405,13180,12970,12830,12620,12480,12900,12550,49,3820,500,9180,10,1,9832630,1214,48.24,1.09,12,0.48,256.00,11330.00,33000,20240104,-62.58,11270,20240909,9.58,33000,-62.58,20240104,11270,9.58,20240909,33000,-62.58,20240104,11270,9.58,20240909,5.27,N,356860,500,49 억,,99177,N,N,4,N,00,N +20241129,121335,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12290,-470,5,-3.68,549290190,44459,55.61,12760,12860,12200,16580,8940,12760,12354.98,1.01,0,-9686,13180,12970,12830,12620,12480,12900,12550,49,3820,500,9180,10,1,9832630,1208,48.01,1.08,12,0.45,256.00,11330.00,33000,20240104,-62.76,11270,20240909,9.05,33000,-62.76,20240104,11270,9.05,20240909,33000,-62.76,20240104,11270,9.05,20240909,5.27,N,356860,500,49 억,,99177,N,N,4,N,00,N +20241129,111337,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12220,-540,5,-4.23,491199070,39711,49.67,12760,12860,12200,16580,8940,12760,12369.35,1.01,0,-9533,13180,12970,12830,12620,12480,12900,12550,49,3820,500,9180,10,1,9832630,1202,47.73,1.08,12,0.40,256.00,11330.00,33000,20240104,-62.97,11270,20240909,8.43,33000,-62.97,20240104,11270,8.43,20240909,33000,-62.97,20240104,11270,8.43,20240909,5.27,N,356860,500,49 억,,99177,N,N,4,N,00,N +20241129,101330,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12370,-390,5,-3.06,409595760,33069,41.36,12760,12860,12200,16580,8940,12760,12386.09,1.01,0,-6701,13180,12970,12830,12620,12480,12900,12550,49,3820,500,9180,10,1,9832630,1216,48.32,1.09,12,0.34,256.00,11330.00,33000,20240104,-62.52,11270,20240909,9.76,33000,-62.52,20240104,11270,9.76,20240909,33000,-62.52,20240104,11270,9.76,20240909,5.27,N,356860,500,49 억,,99177,N,N,4,N,00,N +20241129,091334,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12580,-180,5,-1.41,53799180,4272,5.34,12760,12860,12500,16580,8940,12760,12593.44,1.01,0,-2570,13180,12970,12830,12620,12480,12900,12550,49,3820,500,9180,10,1,9832630,1237,49.14,1.11,12,0.04,256.00,11330.00,33000,20240104,-61.88,11270,20240909,11.62,33000,-61.88,20240104,11270,11.62,20240909,33000,-61.88,20240104,11270,11.62,20240909,5.27,N,356860,500,49 억,,99177,N,N,4,N,00,N 20241128,161315,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12760,-310,5,-2.37,1016564040,79524,105.51,12990,13040,12690,16990,9150,13070,12783.27,0.96,0,5050,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1255,49.84,1.13,12,0.81,256.00,11330.00,33000,20240104,-61.33,11270,20240909,13.22,33000,-61.33,20240104,11270,13.22,20240909,33000,-61.33,20240104,11270,13.22,20240909,5.21,N,356860,500,49 억,,94142,N,N,4,N,00,N 20241128,151340,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12790,-280,5,-2.14,969240550,75814,100.59,12990,13040,12690,16990,9150,13070,12784.45,0.96,0,4015,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1258,49.96,1.13,12,0.77,256.00,11330.00,33000,20240104,-61.24,11270,20240909,13.49,33000,-61.24,20240104,11270,13.49,20240909,33000,-61.24,20240104,11270,13.49,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N 20241128,141338,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12710,-360,5,-2.75,853389010,66760,88.58,12990,13040,12690,16990,9150,13070,12782.94,0.96,0,1600,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1250,49.65,1.12,12,0.68,256.00,11330.00,33000,20240104,-61.48,11270,20240909,12.78,33000,-61.48,20240104,11270,12.78,20240909,33000,-61.48,20240104,11270,12.78,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N diff --git a/356890/price/prices-20241101.csv b/356890/price/prices-20241101.csv index 5bf80de43526..b10c82656cdf 100644 --- a/356890/price/prices-20241101.csv +++ b/356890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2795,-40,5,-1.41,62561905,22529,27.99,2850,2850,2750,3685,1985,2835,2776.95,0.48,0,-2472,3038,2936,2798,2696,2558,2987,2747,24,850,200,1810,5,1,11916325,333,16.64,1.09,12,0.19,168.00,2562.00,4330,20240604,-35.45,2540,20241114,10.04,4330,-35.45,20240604,2540,10.04,20241114,10390,-73.10,20240402,2540,10.04,20241114,1.49,N,356890,200,23 억,,56624,N,N,0,N,00,N +20241129,151336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2790,-45,5,-1.59,60762415,21885,27.19,2850,2850,2750,3685,1985,2835,2776.44,0.48,0,-2073,3038,2936,2798,2696,2558,2987,2747,24,850,200,1810,5,1,11916325,332,16.61,1.09,12,0.18,168.00,2562.00,4330,20240604,-35.57,2540,20241114,9.84,4330,-35.57,20240604,2540,9.84,20241114,10390,-73.15,20240402,2540,9.84,20241114,1.49,N,356890,200,23 억,,56624,N,N,0,N,00,N +20241129,141339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-60,5,-2.12,40922850,14709,18.27,2850,2850,2750,3685,1985,2835,2782.16,0.48,0,-1662,3038,2936,2798,2696,2558,2987,2747,24,850,200,1810,5,1,11916325,331,16.52,1.08,12,0.12,168.00,2562.00,4330,20240604,-35.91,2540,20241114,9.25,4330,-35.91,20240604,2540,9.25,20241114,10390,-73.29,20240402,2540,9.25,20241114,1.49,N,356890,200,23 억,,56624,N,N,0,N,00,N +20241129,131333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,-70,5,-2.47,39803330,14306,17.77,2850,2850,2750,3685,1985,2835,2782.28,0.48,0,-1677,3038,2936,2798,2696,2558,2987,2747,24,850,200,1810,5,1,11916325,329,16.46,1.08,12,0.12,168.00,2562.00,4330,20240604,-36.14,2540,20241114,8.86,4330,-36.14,20240604,2540,8.86,20241114,10390,-73.39,20240402,2540,8.86,20241114,1.49,N,356890,200,23 억,,56624,N,N,0,N,00,N +20241129,121336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,-35,5,-1.23,29245960,10490,13.03,2850,2850,2750,3685,1985,2835,2787.98,0.48,0,-1606,3038,2936,2798,2696,2558,2987,2747,24,850,200,1810,5,1,11916325,334,16.67,1.09,12,0.09,168.00,2562.00,4330,20240604,-35.33,2540,20241114,10.24,4330,-35.33,20240604,2540,10.24,20241114,10390,-73.05,20240402,2540,10.24,20241114,1.49,N,356890,200,23 억,,56624,N,N,0,N,00,N +20241129,111338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,-25,5,-0.88,27598960,9896,12.29,2850,2850,2750,3685,1985,2835,2788.90,0.48,0,-1675,3038,2936,2798,2696,2558,2987,2747,24,850,200,1810,5,1,11916325,335,16.73,1.10,12,0.08,168.00,2562.00,4330,20240604,-35.10,2540,20241114,10.63,4330,-35.10,20240604,2540,10.63,20241114,10390,-72.95,20240402,2540,10.63,20241114,1.49,N,356890,200,23 억,,56624,N,N,0,N,00,N +20241129,101330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2755,-80,5,-2.82,25306870,9073,11.27,2850,2850,2750,3685,1985,2835,2789.25,0.48,0,-1507,3038,2936,2798,2696,2558,2987,2747,24,850,200,1810,5,1,11916325,328,16.40,1.08,12,0.08,168.00,2562.00,4330,20240604,-36.37,2540,20241114,8.46,4330,-36.37,20240604,2540,8.46,20241114,10390,-73.48,20240402,2540,8.46,20241114,1.49,N,356890,200,23 억,,56624,N,N,0,N,00,N +20241129,091334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2750,-85,5,-3.00,14875165,5304,6.59,2850,2850,2750,3685,1985,2835,2804.52,0.48,0,-324,3038,2936,2798,2696,2558,2987,2747,24,850,200,1810,5,1,11916325,328,16.37,1.07,12,0.04,168.00,2562.00,4330,20240604,-36.49,2540,20241114,8.27,4330,-36.49,20240604,2540,8.27,20241114,10390,-73.53,20240402,2540,8.27,20241114,1.49,N,356890,200,23 억,,56624,N,N,0,N,00,N 20241128,161315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2835,125,2,4.61,225967180,80332,1713.57,2660,2900,2660,3520,1900,2710,2812.87,0.44,0,3828,2736,2722,2696,2682,2656,2730,2690,24,810,200,1730,5,1,11916325,338,16.88,1.11,12,0.67,168.00,2562.00,4330,20240604,-34.53,2540,20241114,11.61,4330,-34.53,20240604,2540,11.61,20241114,10390,-72.71,20240402,2540,11.61,20241114,1.49,N,356890,200,23 억,,52786,N,N,0,N,00,N 20241128,151341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,130,2,4.80,213122200,75788,1616.64,2660,2900,2660,3520,1900,2710,2812.08,0.44,0,3067,2736,2722,2696,2682,2656,2730,2690,24,810,200,1730,5,1,11916325,338,16.90,1.11,12,0.64,168.00,2562.00,4330,20240604,-34.41,2540,20241114,11.81,4330,-34.41,20240604,2540,11.81,20241114,10390,-72.67,20240402,2540,11.81,20241114,1.49,N,356890,200,23 억,,52786,N,N,0,N,00,N 20241128,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,90,2,3.32,195235250,69488,1482.25,2660,2900,2660,3520,1900,2710,2809.63,0.44,0,2749,2736,2722,2696,2682,2656,2730,2690,24,810,200,1730,5,1,11916325,334,16.67,1.09,12,0.58,168.00,2562.00,4330,20240604,-35.33,2540,20241114,10.24,4330,-35.33,20240604,2540,10.24,20241114,10390,-73.05,20240402,2540,10.24,20241114,1.49,N,356890,200,23 억,,52786,N,N,0,N,00,N diff --git a/357120/price/prices-20241101.csv b/357120/price/prices-20241101.csv index d0a8eaba8481..f68cd48238f6 100644 --- a/357120/price/prices-20241101.csv +++ b/357120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4295,-20,5,-0.46,684634450,159459,57.08,4315,4395,4255,5600,3025,4315,4293.48,1.53,0,-10787,4411,4362,4321,4272,4231,4342,4252,487,1285,500,3190,5,1,97335354,4181,0.00,0.00,11,0.16,0.00,0.00,5488,20231124,-21.74,4110,20241115,4.50,5268,-18.47,20240104,4110,4.50,20241115,5410,-20.61,20231214,4110,4.50,20241115,0.02,N,357120,500,486 억,,1485398,N,N,27688,N,00,N +20241129,151336,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4290,-25,5,-0.58,678087770,157935,56.54,4315,4395,4255,5600,3025,4315,4293.46,1.53,0,-10669,4411,4362,4321,4272,4231,4342,4252,487,1285,500,3190,5,1,97335354,4176,0.00,0.00,11,0.16,0.00,0.00,5488,20231124,-21.83,4110,20241115,4.38,5268,-18.56,20240104,4110,4.38,20241115,5410,-20.70,20231214,4110,4.38,20241115,0.02,N,357120,500,486 억,,1485398,N,N,3268,N,00,N +20241129,141339,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4280,-35,5,-0.81,490742785,114491,40.99,4315,4315,4255,5600,3025,4315,4286.30,1.53,0,-10092,4411,4362,4321,4272,4231,4342,4252,487,1285,500,3190,5,1,97335354,4166,0.00,0.00,11,0.12,0.00,0.00,5488,20231124,-22.01,4110,20241115,4.14,5268,-18.75,20240104,4110,4.14,20241115,5410,-20.89,20231214,4110,4.14,20241115,0.02,N,357120,500,486 억,,1485398,N,N,3268,N,00,N +20241129,131333,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4290,-25,5,-0.58,431311795,100627,36.02,4315,4315,4255,5600,3025,4315,4286.24,1.53,0,-3857,4411,4362,4321,4272,4231,4342,4252,487,1285,500,3190,5,1,97335354,4176,0.00,0.00,11,0.10,0.00,0.00,5488,20231124,-21.83,4110,20241115,4.38,5268,-18.56,20240104,4110,4.38,20241115,5410,-20.70,20231214,4110,4.38,20241115,0.02,N,357120,500,486 억,,1485398,N,N,3268,N,00,N +20241129,121336,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4290,-25,5,-0.58,381323190,88975,31.85,4315,4315,4255,5600,3025,4315,4285.73,1.53,0,-3375,4411,4362,4321,4272,4231,4342,4252,487,1285,500,3190,5,1,97335354,4176,0.00,0.00,11,0.09,0.00,0.00,5488,20231124,-21.83,4110,20241115,4.38,5268,-18.56,20240104,4110,4.38,20241115,5410,-20.70,20231214,4110,4.38,20241115,0.02,N,357120,500,486 억,,1485398,N,N,3268,N,00,N +20241129,111338,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4300,-15,5,-0.35,341598355,79720,28.54,4315,4315,4255,5600,3025,4315,4284.98,1.53,0,-3281,4411,4362,4321,4272,4231,4342,4252,487,1285,500,3190,5,1,97335354,4185,0.00,0.00,11,0.08,0.00,0.00,5488,20231124,-21.65,4110,20241115,4.62,5268,-18.38,20240104,4110,4.62,20241115,5410,-20.52,20231214,4110,4.62,20241115,0.02,N,357120,500,486 억,,1485398,N,N,3268,N,00,N +20241129,101330,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4305,-10,5,-0.23,171204725,39978,14.31,4315,4315,4255,5600,3025,4315,4282.47,1.53,0,-6823,4411,4362,4321,4272,4231,4342,4252,487,1285,500,3190,5,1,97335354,4190,0.00,0.00,11,0.04,0.00,0.00,5488,20231124,-21.56,4110,20241115,4.74,5268,-18.28,20240104,4110,4.74,20241115,5410,-20.43,20231214,4110,4.74,20241115,0.02,N,357120,500,486 억,,1485398,N,N,3268,N,00,N +20241129,091335,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4275,-40,5,-0.93,16363505,3817,1.37,4315,4315,4275,5600,3025,4315,4287.01,1.53,0,-905,4411,4362,4321,4272,4231,4342,4252,487,1285,500,3190,5,1,97335354,4161,0.00,0.00,11,0.00,0.00,0.00,5488,20231124,-22.10,4110,20241115,4.01,5268,-18.85,20240104,4110,4.01,20241115,5410,-20.98,20231214,4110,4.01,20241115,0.02,N,357120,500,486 억,,1485398,N,N,3268,N,00,N 20241128,161316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4315,-225,5,-4.96,1205588195,278625,120.37,4350,4370,4280,5900,3180,4540,4326.92,1.57,0,-25539,4630,4585,4550,4505,4470,4567,4487,487,1360,500,3350,5,1,97335354,4200,0.00,0.00,11,0.29,0.00,0.00,5488,20231121,-21.37,4110,20241115,4.99,5268,-18.09,20240104,4110,4.99,20241115,5420,-20.39,20231128,4110,4.99,20241115,0.01,N,357120,500,486 억,,1528370,N,N,3268,N,00,N 20241128,151341,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4300,-240,5,-5.29,1185900840,274057,118.40,4350,4370,4280,5900,3180,4540,4327.21,1.57,0,-23802,4630,4585,4550,4505,4470,4567,4487,487,1360,500,3350,5,1,97335354,4185,0.00,0.00,11,0.28,0.00,0.00,5488,20231121,-21.65,4110,20241115,4.62,5268,-18.38,20240104,4110,4.62,20241115,5420,-20.66,20231128,4110,4.62,20241115,0.01,N,357120,500,486 억,,1528370,N,N,422,N,00,N 20241128,141339,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4325,-215,5,-4.74,1015806745,234551,101.33,4350,4370,4280,5900,3180,4540,4330.86,1.57,0,-10326,4630,4585,4550,4505,4470,4567,4487,487,1360,500,3350,5,1,97335354,4210,0.00,0.00,11,0.24,0.00,0.00,5488,20231121,-21.19,4110,20241115,5.23,5268,-17.90,20240104,4110,5.23,20241115,5420,-20.20,20231128,4110,5.23,20241115,0.01,N,357120,500,486 억,,1528370,N,N,422,N,00,N diff --git a/357230/price/prices-20241101.csv b/357230/price/prices-20241101.csv index ba27c88e0c09..5512ac8e511f 100644 --- a/357230/price/prices-20241101.csv +++ b/357230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2720,-30,5,-1.09,45963930,16900,65.15,2750,2760,2700,3575,1925,2750,2719.76,0.40,0,-2529,2813,2781,2753,2721,2693,2767,2707,210,825,500,1980,5,1,42089487,1145,7.51,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.26,2605,20241115,4.41,5061,-46.26,20240221,2605,4.41,20241115,9920,-72.58,20240221,2605,4.41,20241115,0.79,N,357230,500,210 억,,170089,N,N,0,N,00,N +20241129,151336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2730,-20,5,-0.73,41384980,15217,58.66,2750,2760,2700,3575,1925,2750,2719.65,0.40,0,-2315,2813,2781,2753,2721,2693,2767,2707,210,825,500,1980,5,1,42089487,1149,7.54,0.80,12,0.04,362.00,3430.00,5061,20240221,-46.06,2605,20241115,4.80,5061,-46.06,20240221,2605,4.80,20241115,9920,-72.48,20240221,2605,4.80,20241115,0.79,N,357230,500,210 억,,170089,N,N,0,N,00,N +20241129,141339,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2725,-25,5,-0.91,40913515,15044,58.00,2750,2760,2700,3575,1925,2750,2719.59,0.40,0,-2213,2813,2781,2753,2721,2693,2767,2707,210,825,500,1980,5,1,42089487,1147,7.53,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.16,2605,20241115,4.61,5061,-46.16,20240221,2605,4.61,20241115,9920,-72.53,20240221,2605,4.61,20241115,0.79,N,357230,500,210 억,,170089,N,N,0,N,00,N +20241129,131334,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2725,-25,5,-0.91,27964310,10305,39.73,2750,2760,2700,3575,1925,2750,2713.66,0.40,0,-2006,2813,2781,2753,2721,2693,2767,2707,210,825,500,1980,5,1,42089487,1147,7.53,0.79,12,0.02,362.00,3430.00,5061,20240221,-46.16,2605,20241115,4.61,5061,-46.16,20240221,2605,4.61,20241115,9920,-72.53,20240221,2605,4.61,20241115,0.79,N,357230,500,210 억,,170089,N,N,0,N,00,N +20241129,121336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,-45,5,-1.64,26878960,9905,38.18,2750,2760,2700,3575,1925,2750,2713.68,0.40,0,-1807,2813,2781,2753,2721,2693,2767,2707,210,825,500,1980,5,1,42089487,1139,7.47,0.79,12,0.02,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.79,N,357230,500,210 억,,170089,N,N,0,N,00,N +20241129,111338,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2715,-35,5,-1.27,26202595,9655,37.22,2750,2760,2700,3575,1925,2750,2713.89,0.40,0,-1807,2813,2781,2753,2721,2693,2767,2707,210,825,500,1980,5,1,42089487,1143,7.50,0.79,12,0.02,362.00,3430.00,5061,20240221,-46.35,2605,20241115,4.22,5061,-46.35,20240221,2605,4.22,20241115,9920,-72.63,20240221,2605,4.22,20241115,0.79,N,357230,500,210 억,,170089,N,N,0,N,00,N +20241129,101331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2715,-35,5,-1.27,17136170,6305,24.31,2750,2760,2700,3575,1925,2750,2717.87,0.40,0,-1411,2813,2781,2753,2721,2693,2767,2707,210,825,500,1980,5,1,42089487,1143,7.50,0.79,12,0.01,362.00,3430.00,5061,20240221,-46.35,2605,20241115,4.22,5061,-46.35,20240221,2605,4.22,20241115,9920,-72.63,20240221,2605,4.22,20241115,0.79,N,357230,500,210 억,,170089,N,N,0,N,00,N +20241129,091335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2735,-15,5,-0.55,2354430,865,3.33,2750,2760,2715,3575,1925,2750,2721.88,0.40,0,160,2813,2781,2753,2721,2693,2767,2707,210,825,500,1980,5,1,42089487,1151,7.56,0.80,12,0.00,362.00,3430.00,5061,20240221,-45.96,2605,20241115,4.99,5061,-45.96,20240221,2605,4.99,20241115,9920,-72.43,20240221,2605,4.99,20241115,0.79,N,357230,500,210 억,,170089,N,N,0,N,00,N 20241128,161316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2750,-10,5,-0.36,71226160,25940,59.12,2760,2785,2725,3585,1935,2760,2745.80,0.40,0,3528,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1157,7.60,0.80,12,0.06,362.00,3430.00,5061,20240221,-45.66,2605,20241115,5.57,5061,-45.66,20240221,2605,5.57,20241115,9920,-72.28,20240221,2605,5.57,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N 20241128,151341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,5,2,0.18,65749605,23953,54.59,2760,2785,2725,3585,1935,2760,2744.94,0.40,0,4133,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1164,7.64,0.81,12,0.06,362.00,3430.00,5061,20240221,-45.37,2605,20241115,6.14,5061,-45.37,20240221,2605,6.14,20241115,9920,-72.13,20240221,2605,6.14,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N 20241128,141339,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,5,2,0.18,63395600,23099,52.65,2760,2785,2725,3585,1935,2760,2744.52,0.40,0,3871,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1164,7.64,0.81,12,0.05,362.00,3430.00,5061,20240221,-45.37,2605,20241115,6.14,5061,-45.37,20240221,2605,6.14,20241115,9920,-72.13,20240221,2605,6.14,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N diff --git a/357250/price/prices-20241101.csv b/357250/price/prices-20241101.csv index b24251b58640..26d36e830f2c 100644 --- a/357250/price/prices-20241101.csv +++ b/357250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161320,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2595,-5,5,-0.19,278343640,107825,115.51,2615,2650,2555,3380,1820,2600,2581.37,0.83,0,-4284,2643,2621,2598,2576,2553,2610,2565,250,780,1000,1870,5,1,24995105,649,0.00,0.00,11,0.43,0.00,0.00,3360,20240326,-22.77,2555,20241129,1.57,3360,-22.77,20240326,2555,1.57,20241129,3360,-22.77,20240326,2555,1.57,20241129,0.00,N,357250,1000,249 억,,206351,N,N,0,N,00,N +20241129,151337,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2575,-25,5,-0.96,250857850,97176,104.10,2615,2650,2555,3380,1820,2600,2581.48,0.83,0,-4645,2643,2621,2598,2576,2553,2610,2565,250,780,1000,1870,5,1,24995105,644,0.00,0.00,11,0.39,0.00,0.00,3360,20240326,-23.36,2555,20241129,0.78,3360,-23.36,20240326,2555,0.78,20241129,3360,-23.36,20240326,2555,0.78,20241129,0.00,N,357250,1000,249 억,,206351,N,N,0,N,00,N +20241129,141340,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2575,-25,5,-0.96,108934105,42147,45.15,2615,2650,2555,3380,1820,2600,2584.62,0.83,0,-5988,2643,2621,2598,2576,2553,2610,2565,250,780,1000,1870,5,1,24995105,644,0.00,0.00,11,0.17,0.00,0.00,3360,20240326,-23.36,2555,20241129,0.78,3360,-23.36,20240326,2555,0.78,20241129,3360,-23.36,20240326,2555,0.78,20241129,0.00,N,357250,1000,249 억,,206351,N,N,0,N,00,N +20241129,131334,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2580,-20,5,-0.77,87915375,33998,36.42,2615,2650,2555,3380,1820,2600,2585.90,0.83,0,-5207,2643,2621,2598,2576,2553,2610,2565,250,780,1000,1870,5,1,24995105,645,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-23.21,2555,20241129,0.98,3360,-23.21,20240326,2555,0.98,20241129,3360,-23.21,20240326,2555,0.98,20241129,0.00,N,357250,1000,249 억,,206351,N,N,0,N,00,N +20241129,121336,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2570,-30,5,-1.15,82060335,31727,33.99,2615,2650,2555,3380,1820,2600,2586.45,0.83,0,-4837,2643,2621,2598,2576,2553,2610,2565,250,780,1000,1870,5,1,24995105,642,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-23.51,2555,20241129,0.59,3360,-23.51,20240326,2555,0.59,20241129,3360,-23.51,20240326,2555,0.59,20241129,0.00,N,357250,1000,249 억,,206351,N,N,0,N,00,N +20241129,111339,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2565,-35,5,-1.35,77575740,29983,32.12,2615,2650,2555,3380,1820,2600,2587.32,0.83,0,-4891,2643,2621,2598,2576,2553,2610,2565,250,780,1000,1870,5,1,24995105,641,0.00,0.00,11,0.12,0.00,0.00,3360,20240326,-23.66,2555,20241129,0.39,3360,-23.66,20240326,2555,0.39,20241129,3360,-23.66,20240326,2555,0.39,20241129,0.00,N,357250,1000,249 억,,206351,N,N,0,N,00,N +20241129,101331,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2575,-25,5,-0.96,50385390,19416,20.80,2615,2650,2560,3380,1820,2600,2595.04,0.83,0,-5110,2643,2621,2598,2576,2553,2610,2565,250,780,1000,1870,5,1,24995105,644,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-23.36,2560,20241129,0.59,3360,-23.36,20240326,2560,0.59,20241129,3360,-23.36,20240326,2560,0.59,20241129,0.00,N,357250,1000,249 억,,206351,N,N,0,N,00,N +20241129,091335,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2605,5,2,0.19,7496045,2857,3.06,2615,2650,2605,3380,1820,2600,2623.75,0.83,0,-2294,2643,2621,2598,2576,2553,2610,2565,250,780,1000,1870,5,1,24995105,651,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-22.47,2575,20241128,1.17,3360,-22.47,20240326,2575,1.17,20241128,3360,-22.47,20240326,2575,1.17,20241128,0.00,N,357250,1000,249 억,,206351,N,N,0,N,00,N 20241128,161316,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2600,-90,5,-3.35,242077925,93348,135.71,2610,2620,2575,3495,1885,2690,2593.28,0.88,0,-13510,2736,2712,2696,2672,2656,2705,2665,250,805,1000,1930,5,1,24995105,650,0.00,0.00,11,0.37,0.00,0.00,3360,20240326,-22.62,2575,20241128,0.97,3360,-22.62,20240326,2575,0.97,20241128,3360,-22.62,20240326,2575,0.97,20241128,0.00,N,357250,1000,249 억,,219875,N,N,0,N,00,N 20241128,151342,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2595,-95,5,-3.53,240219510,92633,134.67,2610,2620,2575,3495,1885,2690,2593.24,0.88,0,-12912,2736,2712,2696,2672,2656,2705,2665,250,805,1000,1930,5,1,24995105,649,0.00,0.00,11,0.37,0.00,0.00,3360,20240326,-22.77,2575,20241128,0.78,3360,-22.77,20240326,2575,0.78,20241128,3360,-22.77,20240326,2575,0.78,20241128,0.00,N,357250,1000,249 억,,219875,N,N,0,N,00,N 20241128,141339,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2600,-90,5,-3.35,216822015,83642,121.60,2610,2610,2575,3495,1885,2690,2592.26,0.88,0,-11977,2736,2712,2696,2672,2656,2705,2665,250,805,1000,1930,5,1,24995105,650,0.00,0.00,11,0.33,0.00,0.00,3360,20240326,-22.62,2575,20241128,0.97,3360,-22.62,20240326,2575,0.97,20241128,3360,-22.62,20240326,2575,0.97,20241128,0.00,N,357250,1000,249 억,,219875,N,N,0,N,00,N diff --git a/357430/price/prices-20241101.csv b/357430/price/prices-20241101.csv index 586ca8610c70..1b343680a79c 100644 --- a/357430/price/prices-20241101.csv +++ b/357430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1764,-17,5,-0.95,67222336,38078,241.50,1770,1782,1755,2315,1247,1781,1765.39,0.70,0,-7864,1824,1802,1771,1749,1718,1813,1760,266,534,1000,1280,1,1,26580000,469,0.00,0.00,09,0.14,0.00,0.00,3098,20240327,-43.06,1638,20241115,7.69,3098,-43.06,20240327,1638,7.69,20241115,3150,-44.00,20240327,1638,7.69,20241115,0.00,N,357430,1000,265 억,,186926,N,N,0,N,00,N +20241129,151337,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1761,-20,5,-1.12,55148741,31219,198.00,1770,1782,1755,2315,1247,1781,1766.51,0.70,0,-7713,1824,1802,1771,1749,1718,1813,1760,266,534,1000,1280,1,1,26580000,468,0.00,0.00,09,0.12,0.00,0.00,3098,20240327,-43.16,1638,20241115,7.51,3098,-43.16,20240327,1638,7.51,20241115,3150,-44.10,20240327,1638,7.51,20241115,0.00,N,357430,1000,265 억,,186926,N,N,0,N,00,N +20241129,141340,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1761,-20,5,-1.12,49590852,28066,178.00,1770,1782,1755,2315,1247,1781,1766.94,0.70,0,-7370,1824,1802,1771,1749,1718,1813,1760,266,534,1000,1280,1,1,26580000,468,0.00,0.00,09,0.11,0.00,0.00,3098,20240327,-43.16,1638,20241115,7.51,3098,-43.16,20240327,1638,7.51,20241115,3150,-44.10,20240327,1638,7.51,20241115,0.00,N,357430,1000,265 억,,186926,N,N,0,N,00,N +20241129,131334,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1760,-21,5,-1.18,36460059,20616,130.75,1770,1782,1755,2315,1247,1781,1768.53,0.70,0,-6462,1824,1802,1771,1749,1718,1813,1760,266,534,1000,1280,1,1,26580000,468,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-43.19,1638,20241115,7.45,3098,-43.19,20240327,1638,7.45,20241115,3150,-44.13,20240327,1638,7.45,20241115,0.00,N,357430,1000,265 억,,186926,N,N,0,N,00,N +20241129,121337,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1773,-8,5,-0.45,18441915,10420,66.09,1770,1782,1755,2315,1247,1781,1769.86,0.70,0,-5631,1824,1802,1771,1749,1718,1813,1760,266,534,1000,1280,1,1,26580000,471,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-42.77,1638,20241115,8.24,3098,-42.77,20240327,1638,8.24,20241115,3150,-43.71,20240327,1638,8.24,20241115,0.00,N,357430,1000,265 억,,186926,N,N,0,N,00,N +20241129,111339,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1772,-9,5,-0.51,15911531,8991,57.02,1770,1782,1755,2315,1247,1781,1769.72,0.70,0,-4647,1824,1802,1771,1749,1718,1813,1760,266,534,1000,1280,1,1,26580000,471,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-42.80,1638,20241115,8.18,3098,-42.80,20240327,1638,8.18,20241115,3150,-43.75,20240327,1638,8.18,20241115,0.00,N,357430,1000,265 억,,186926,N,N,0,N,00,N +20241129,101331,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1771,-10,5,-0.56,10167904,5746,36.44,1770,1782,1755,2315,1247,1781,1769.56,0.70,0,-3268,1824,1802,1771,1749,1718,1813,1760,266,534,1000,1280,1,1,26580000,471,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-42.83,1638,20241115,8.12,3098,-42.83,20240327,1638,8.12,20241115,3150,-43.78,20240327,1638,8.12,20241115,0.00,N,357430,1000,265 억,,186926,N,N,0,N,00,N +20241129,091336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1770,-11,5,-0.62,3953713,2237,14.19,1770,1770,1755,2315,1247,1781,1767.42,0.70,0,-965,1824,1802,1771,1749,1718,1813,1760,266,534,1000,1280,1,1,26580000,470,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-42.87,1638,20241115,8.06,3098,-42.87,20240327,1638,8.06,20241115,3150,-43.81,20240327,1638,8.06,20241115,0.00,N,357430,1000,265 억,,186926,N,N,0,N,00,N 20241128,161317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1781,1,2,0.06,27868739,15767,23.83,1740,1793,1740,2310,1246,1780,1767.54,0.71,0,-2319,1848,1814,1786,1752,1724,1800,1738,266,530,1000,1280,1,1,26580000,473,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-42.51,1638,20241115,8.73,3098,-42.51,20240327,1638,8.73,20241115,3150,-43.46,20240327,1638,8.73,20241115,0.00,N,357430,1000,265 억,,189246,N,N,0,N,00,N 20241128,151342,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1780,0,3,0.00,27696049,15670,23.68,1740,1793,1740,2310,1246,1780,1767.46,0.71,0,-2261,1848,1814,1786,1752,1724,1800,1738,266,530,1000,1280,1,1,26580000,473,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-42.54,1638,20241115,8.67,3098,-42.54,20240327,1638,8.67,20241115,3150,-43.49,20240327,1638,8.67,20241115,0.00,N,357430,1000,265 억,,189246,N,N,0,N,00,N 20241128,141340,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1782,2,2,0.11,27092297,15331,23.17,1740,1793,1740,2310,1246,1780,1767.16,0.71,0,-2005,1848,1814,1786,1752,1724,1800,1738,266,530,1000,1280,1,1,26580000,474,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-42.48,1638,20241115,8.79,3098,-42.48,20240327,1638,8.79,20241115,3150,-43.43,20240327,1638,8.79,20241115,0.00,N,357430,1000,265 억,,189246,N,N,0,N,00,N diff --git a/357550/price/prices-20241101.csv b/357550/price/prices-20241101.csv index c442bc7aaae2..a089dac3a16d 100644 --- a/357550/price/prices-20241101.csv +++ b/357550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39750,200,2,0.51,174797700,4471,93.71,39550,39950,38500,51400,27700,39550,39095.88,0.46,0,-450,41116,40332,39166,38382,37216,40725,38775,27,11850,500,28470,50,1,5455000,2168,62.80,6.02,12,0.08,633.00,6607.00,66800,20240307,-40.49,38000,20241128,4.61,66800,-40.49,20240307,38000,4.61,20241128,66800,-40.49,20240307,38000,4.61,20241128,0.96,N,357550,500,27 억,,25050,N,N,0,N,00,N +20241129,151337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39100,-450,5,-1.14,131539400,3370,70.64,39550,39950,38500,51400,27700,39550,39032.46,0.46,0,-473,41116,40332,39166,38382,37216,40725,38775,27,11850,500,28470,50,1,5455000,2133,61.77,5.92,12,0.06,633.00,6607.00,66800,20240307,-41.47,38000,20241128,2.89,66800,-41.47,20240307,38000,2.89,20241128,66800,-41.47,20240307,38000,2.89,20241128,0.96,N,357550,500,27 억,,25050,N,N,0,N,00,N +20241129,141340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39100,-450,5,-1.14,60636200,1549,32.47,39550,39950,38700,51400,27700,39550,39145.38,0.46,0,-603,41116,40332,39166,38382,37216,40725,38775,27,11850,500,28470,50,1,5455000,2133,61.77,5.92,12,0.03,633.00,6607.00,66800,20240307,-41.47,38000,20241128,2.89,66800,-41.47,20240307,38000,2.89,20241128,66800,-41.47,20240307,38000,2.89,20241128,0.96,N,357550,500,27 억,,25050,N,N,0,N,00,N +20241129,131334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39200,-350,5,-0.88,52425250,1339,28.07,39550,39950,38700,51400,27700,39550,39152.54,0.46,0,-536,41116,40332,39166,38382,37216,40725,38775,27,11850,500,28470,50,1,5455000,2138,61.93,5.93,12,0.02,633.00,6607.00,66800,20240307,-41.32,38000,20241128,3.16,66800,-41.32,20240307,38000,3.16,20241128,66800,-41.32,20240307,38000,3.16,20241128,0.96,N,357550,500,27 억,,25050,N,N,0,N,00,N +20241129,121337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39200,-350,5,-0.88,48244500,1232,25.82,39550,39950,38700,51400,27700,39550,39159.50,0.46,0,-554,41116,40332,39166,38382,37216,40725,38775,27,11850,500,28470,50,1,5455000,2138,61.93,5.93,12,0.02,633.00,6607.00,66800,20240307,-41.32,38000,20241128,3.16,66800,-41.32,20240307,38000,3.16,20241128,66800,-41.32,20240307,38000,3.16,20241128,0.96,N,357550,500,27 억,,25050,N,N,0,N,00,N +20241129,111339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39500,-50,5,-0.13,44231050,1129,23.66,39550,39950,38700,51400,27700,39550,39177.19,0.46,0,-627,41116,40332,39166,38382,37216,40725,38775,27,11850,500,28470,50,1,5455000,2155,62.40,5.98,12,0.02,633.00,6607.00,66800,20240307,-40.87,38000,20241128,3.95,66800,-40.87,20240307,38000,3.95,20241128,66800,-40.87,20240307,38000,3.95,20241128,0.96,N,357550,500,27 억,,25050,N,N,0,N,00,N +20241129,101332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39000,-550,5,-1.39,29049900,740,15.51,39550,39950,38900,51400,27700,39550,39256.62,0.46,0,-506,41116,40332,39166,38382,37216,40725,38775,27,11850,500,28470,50,1,5455000,2127,61.61,5.90,12,0.01,633.00,6607.00,66800,20240307,-41.62,38000,20241128,2.63,66800,-41.62,20240307,38000,2.63,20241128,66800,-41.62,20240307,38000,2.63,20241128,0.96,N,357550,500,27 억,,25050,N,N,0,N,00,N +20241129,091336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,38950,-600,5,-1.52,12785900,326,6.83,39550,39550,38900,51400,27700,39550,39220.55,0.46,0,-243,41116,40332,39166,38382,37216,40725,38775,27,11850,500,28470,50,1,5455000,2125,61.53,5.90,12,0.01,633.00,6607.00,66800,20240307,-41.69,38000,20241128,2.50,66800,-41.69,20240307,38000,2.50,20241128,66800,-41.69,20240307,38000,2.50,20241128,0.96,N,357550,500,27 억,,25050,N,N,0,N,00,N 20241128,161317,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39550,1350,2,3.53,184319450,4770,96.62,38200,39950,38000,49650,26750,38200,38641.39,0.45,0,683,40600,39400,38800,37600,37000,39100,37300,27,11450,500,27500,50,1,5455000,2157,62.48,5.99,12,0.09,633.00,6607.00,66800,20240307,-40.79,38000,20241128,4.08,66800,-40.79,20240307,38000,4.08,20241128,66800,-40.79,20240307,38000,4.08,20241128,0.97,N,357550,500,27 억,,24331,N,N,0,N,00,N 20241128,151342,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39200,1000,2,2.62,166829750,4328,87.66,38200,39950,38000,49650,26750,38200,38546.62,0.45,0,923,40600,39400,38800,37600,37000,39100,37300,27,11450,500,27500,50,1,5455000,2138,61.93,5.93,12,0.08,633.00,6607.00,66800,20240307,-41.32,38000,20241128,3.16,66800,-41.32,20240307,38000,3.16,20241128,66800,-41.32,20240307,38000,3.16,20241128,0.97,N,357550,500,27 억,,24331,N,N,0,N,00,N 20241128,141340,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,38200,0,3,0.00,101524750,2652,53.72,38200,38950,38000,49650,26750,38200,38282.33,0.45,0,192,40600,39400,38800,37600,37000,39100,37300,27,11450,500,27500,50,1,5455000,2084,60.35,5.78,12,0.05,633.00,6607.00,66800,20240307,-42.81,38000,20241128,0.53,66800,-42.81,20240307,38000,0.53,20241128,66800,-42.81,20240307,38000,0.53,20241128,0.97,N,357550,500,27 억,,24331,N,N,0,N,00,N diff --git a/357580/price/prices-20241101.csv b/357580/price/prices-20241101.csv index 05eaead11b79..015e254f614a 100644 --- a/357580/price/prices-20241101.csv +++ b/357580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-170,5,-2.79,95032190,16038,336.23,6130,6130,5870,7910,4270,6090,5925.44,0.79,0,-320,6283,6186,6103,6006,5923,6145,5965,56,1820,500,4380,10,1,11220264,664,-46.61,1.82,12,0.14,-127.00,3248.00,12410,20240119,-52.30,5750,20241115,2.96,12410,-52.30,20240119,5750,2.96,20241115,12410,-52.30,20240119,5750,2.96,20241115,1.24,N,357580,500,56 억,,88772,N,N,0,N,00,N +20241129,151338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,-190,5,-3.12,85860450,14487,303.71,6130,6130,5870,7910,4270,6090,5926.72,0.79,0,-430,6283,6186,6103,6006,5923,6145,5965,56,1820,500,4380,10,1,11220264,662,-46.46,1.82,12,0.13,-127.00,3248.00,12410,20240119,-52.46,5750,20241115,2.61,12410,-52.46,20240119,5750,2.61,20241115,12410,-52.46,20240119,5750,2.61,20241115,1.24,N,357580,500,56 억,,88772,N,N,0,N,00,N +20241129,141341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,-150,5,-2.46,59266720,9970,209.01,6130,6130,5880,7910,4270,6090,5944.51,0.79,0,-1733,6283,6186,6103,6006,5923,6145,5965,56,1820,500,4380,10,1,11220264,666,-46.77,1.83,12,0.09,-127.00,3248.00,12410,20240119,-52.14,5750,20241115,3.30,12410,-52.14,20240119,5750,3.30,20241115,12410,-52.14,20240119,5750,3.30,20241115,1.24,N,357580,500,56 억,,88772,N,N,0,N,00,N +20241129,131335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,-160,5,-2.63,55583520,9348,195.97,6130,6130,5880,7910,4270,6090,5946.03,0.79,0,-1792,6283,6186,6103,6006,5923,6145,5965,56,1820,500,4380,10,1,11220264,665,-46.69,1.83,12,0.08,-127.00,3248.00,12410,20240119,-52.22,5750,20241115,3.13,12410,-52.22,20240119,5750,3.13,20241115,12410,-52.22,20240119,5750,3.13,20241115,1.24,N,357580,500,56 억,,88772,N,N,0,N,00,N +20241129,121337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,-120,5,-1.97,54461800,9160,192.03,6130,6130,5880,7910,4270,6090,5945.61,0.79,0,-1804,6283,6186,6103,6006,5923,6145,5965,56,1820,500,4380,10,1,11220264,670,-47.01,1.84,12,0.08,-127.00,3248.00,12410,20240119,-51.89,5750,20241115,3.83,12410,-51.89,20240119,5750,3.83,20241115,12410,-51.89,20240119,5750,3.83,20241115,1.24,N,357580,500,56 억,,88772,N,N,0,N,00,N +20241129,111340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-130,5,-2.13,49580700,8342,174.88,6130,6130,5880,7910,4270,6090,5943.50,0.79,0,-1760,6283,6186,6103,6006,5923,6145,5965,56,1820,500,4380,10,1,11220264,669,-46.93,1.83,12,0.07,-127.00,3248.00,12410,20240119,-51.97,5750,20241115,3.65,12410,-51.97,20240119,5750,3.65,20241115,12410,-51.97,20240119,5750,3.65,20241115,1.24,N,357580,500,56 억,,88772,N,N,0,N,00,N +20241129,101332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,-190,5,-3.12,34183800,5755,120.65,6130,6130,5880,7910,4270,6090,5939.84,0.79,0,-1217,6283,6186,6103,6006,5923,6145,5965,56,1820,500,4380,10,1,11220264,662,-46.46,1.82,12,0.05,-127.00,3248.00,12410,20240119,-52.46,5750,20241115,2.61,12410,-52.46,20240119,5750,2.61,20241115,12410,-52.46,20240119,5750,2.61,20241115,1.24,N,357580,500,56 억,,88772,N,N,0,N,00,N +20241129,091336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,-120,5,-1.97,7852360,1309,27.44,6130,6130,5970,7910,4270,6090,5998.75,0.79,0,-436,6283,6186,6103,6006,5923,6145,5965,56,1820,500,4380,10,1,11220264,670,-47.01,1.84,12,0.01,-127.00,3248.00,12410,20240119,-51.89,5750,20241115,3.83,12410,-51.89,20240119,5750,3.83,20241115,12410,-51.89,20240119,5750,3.83,20241115,1.24,N,357580,500,56 억,,88772,N,N,0,N,00,N 20241128,161317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,-40,5,-0.65,29199610,4770,20.91,6100,6200,6020,7960,4300,6130,6121.52,0.79,0,409,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,683,-47.95,1.88,12,0.04,-127.00,3248.00,12410,20240119,-50.93,5750,20241115,5.91,12410,-50.93,20240119,5750,5.91,20241115,12410,-50.93,20240119,5750,5.91,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N 20241128,151342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,0,3,0.00,26742610,4367,19.14,6100,6200,6020,7960,4300,6130,6123.79,0.79,0,321,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,688,-48.27,1.89,12,0.04,-127.00,3248.00,12410,20240119,-50.60,5750,20241115,6.61,12410,-50.60,20240119,5750,6.61,20241115,12410,-50.60,20240119,5750,6.61,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N 20241128,141340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,10,2,0.16,19356570,3161,13.86,6100,6200,6020,7960,4300,6130,6123.56,0.79,0,156,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,689,-48.35,1.89,12,0.03,-127.00,3248.00,12410,20240119,-50.52,5750,20241115,6.78,12410,-50.52,20240119,5750,6.78,20241115,12410,-50.52,20240119,5750,6.78,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N diff --git a/357780/price/prices-20241101.csv b/357780/price/prices-20241101.csv index 1be567bdcec3..164548600a33 100644 --- a/357780/price/prices-20241101.csv +++ b/357780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161321,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,179500,-6100,5,-3.29,3420617300,18979,133.69,188000,188000,178900,241000,130000,185600,180233.90,33.69,0,-5788,195200,190400,188000,183200,180800,189200,182000,39,55400,500,137340,100,1,7778566,13963,10.71,1.55,12,0.24,16759.00,115654.00,358500,20240528,-49.93,178900,20241129,0.34,358500,-49.93,20240528,178900,0.34,20241129,358500,-49.93,20240528,178900,0.34,20241129,0.41,N,357780,500,38 억,,2620358,N,N,746,N,00,N +20241129,151338,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,179500,-6100,5,-3.29,3183196400,17657,124.38,188000,188000,178900,241000,130000,185600,180279.57,33.69,0,-5486,195200,190400,188000,183200,180800,189200,182000,39,55400,500,137340,100,1,7778566,13963,10.71,1.55,12,0.23,16759.00,115654.00,358500,20240528,-49.93,178900,20241129,0.34,358500,-49.93,20240528,178900,0.34,20241129,358500,-49.93,20240528,178900,0.34,20241129,0.41,N,357780,500,38 억,,2620358,N,N,146,N,00,N +20241129,141341,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,179200,-6400,5,-3.45,2441036400,13518,95.22,188000,188000,178900,241000,130000,185600,180576.74,33.69,0,-4894,195200,190400,188000,183200,180800,189200,182000,39,55400,500,137340,100,1,7778566,13939,10.69,1.55,12,0.17,16759.00,115654.00,358500,20240528,-50.01,178900,20241129,0.17,358500,-50.01,20240528,178900,0.17,20241129,358500,-50.01,20240528,178900,0.17,20241129,0.41,N,357780,500,38 억,,2620358,N,N,146,N,00,N +20241129,131335,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,179600,-6000,5,-3.23,2106621100,11655,82.10,188000,188000,178900,241000,130000,185600,180748.27,33.69,0,-4852,195200,190400,188000,183200,180800,189200,182000,39,55400,500,137340,100,1,7778566,13970,10.72,1.55,12,0.15,16759.00,115654.00,358500,20240528,-49.90,178900,20241129,0.39,358500,-49.90,20240528,178900,0.39,20241129,358500,-49.90,20240528,178900,0.39,20241129,0.41,N,357780,500,38 억,,2620358,N,N,146,N,00,N +20241129,121338,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,179700,-5900,5,-3.18,1842753000,10188,71.77,188000,188000,178900,241000,130000,185600,180874.85,33.69,0,-4916,195200,190400,188000,183200,180800,189200,182000,39,55400,500,137340,100,1,7778566,13978,10.72,1.55,12,0.13,16759.00,115654.00,358500,20240528,-49.87,178900,20241129,0.45,358500,-49.87,20240528,178900,0.45,20241129,358500,-49.87,20240528,178900,0.45,20241129,0.41,N,357780,500,38 억,,2620358,N,N,146,N,00,N +20241129,111340,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,179100,-6500,5,-3.50,1632606800,9016,63.51,188000,188000,178900,241000,130000,185600,181078.84,33.69,0,-4686,195200,190400,188000,183200,180800,189200,182000,39,55400,500,137340,100,1,7778566,13931,10.69,1.55,12,0.12,16759.00,115654.00,358500,20240528,-50.04,178900,20241129,0.11,358500,-50.04,20240528,178900,0.11,20241129,358500,-50.04,20240528,178900,0.11,20241129,0.41,N,357780,500,38 억,,2620358,N,N,146,N,00,N +20241129,101332,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,180800,-4800,5,-2.59,1076249800,5921,41.71,188000,188000,180000,241000,130000,185600,181768.25,33.69,0,-2920,195200,190400,188000,183200,180800,189200,182000,39,55400,500,137340,100,1,7778566,14064,10.79,1.56,12,0.08,16759.00,115654.00,358500,20240528,-49.57,180000,20241129,0.44,358500,-49.57,20240528,180000,0.44,20241129,358500,-49.57,20240528,180000,0.44,20241129,0.41,N,357780,500,38 억,,2620358,N,N,146,N,00,N +20241129,091337,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,183700,-1900,5,-1.02,270084000,1466,10.33,188000,188000,182100,241000,130000,185600,184231.92,33.69,0,-633,195200,190400,188000,183200,180800,189200,182000,39,55400,500,137340,100,1,7778566,14289,10.96,1.59,12,0.02,16759.00,115654.00,358500,20240528,-48.76,182000,20241115,0.93,358500,-48.76,20240528,182000,0.93,20241115,358500,-48.76,20240528,182000,0.93,20241115,0.41,N,357780,500,38 억,,2620358,N,N,146,N,00,N 20241128,161318,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185600,-5900,5,-3.08,2651759500,14162,61.58,192800,192800,185600,248500,134100,191500,187248.77,33.74,0,-5941,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14437,11.07,1.60,12,0.18,16759.00,115654.00,358500,20240528,-48.23,182000,20241115,1.98,358500,-48.23,20240528,182000,1.98,20241115,358500,-48.23,20240528,182000,1.98,20241115,0.40,N,357780,500,38 억,,2624572,N,N,146,N,00,N 20241128,151343,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185700,-5800,5,-3.03,2422880900,12929,56.22,192800,192800,185700,248500,134100,191500,187398.94,33.74,0,-5105,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14445,11.08,1.61,12,0.17,16759.00,115654.00,358500,20240528,-48.20,182000,20241115,2.03,358500,-48.20,20240528,182000,2.03,20241115,358500,-48.20,20240528,182000,2.03,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N 20241128,141341,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185800,-5700,5,-2.98,2073335800,11048,48.04,192800,192800,185700,248500,134100,191500,187666.17,33.74,0,-4690,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14453,11.09,1.61,12,0.14,16759.00,115654.00,358500,20240528,-48.17,182000,20241115,2.09,358500,-48.17,20240528,182000,2.09,20241115,358500,-48.17,20240528,182000,2.09,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N diff --git a/357880/price/prices-20241101.csv b/357880/price/prices-20241101.csv index 33496b3d09ea..f4e17090d2ca 100644 --- a/357880/price/prices-20241101.csv +++ b/357880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,0,3,0.00,72303054970,21472675,62.60,3085,3690,3000,4075,2195,3135,3367.45,0.23,0,118402,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,672,-3.40,3.71,12,100.13,-923.00,846.00,4088,20240126,-23.31,1293,20241024,142.46,4088,-23.31,20240126,1293,142.46,20241024,6980,-55.09,20240126,1495,109.70,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N +20241129,151338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3175,40,2,1.28,71458996955,21204022,61.81,3085,3690,3000,4075,2195,3135,3370.12,0.23,0,128584,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,681,-3.44,3.75,12,98.88,-923.00,846.00,4088,20240126,-22.33,1293,20241024,145.55,4088,-22.33,20240126,1293,145.55,20241024,6980,-54.51,20240126,1495,112.37,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N +20241129,141341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3185,50,2,1.59,68240827015,20189650,58.86,3085,3690,3000,4075,2195,3135,3380.05,0.23,0,29431,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,683,-3.45,3.76,12,94.15,-923.00,846.00,4088,20240126,-22.09,1293,20241024,146.33,4088,-22.09,20240126,1293,146.33,20241024,6980,-54.37,20240126,1495,113.04,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N +20241129,131335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,125,2,3.99,62704153720,18482936,53.88,3085,3690,3000,4075,2195,3135,3392.61,0.23,0,-55139,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,699,-3.53,3.85,12,86.19,-923.00,846.00,4088,20240126,-20.25,1293,20241024,152.13,4088,-20.25,20240126,1293,152.13,20241024,6980,-53.30,20240126,1495,118.06,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N +20241129,121338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,320,2,10.21,52951134185,15595662,45.46,3085,3690,3000,4075,2195,3135,3395.32,0.23,0,-49087,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,741,-3.74,4.08,12,72.73,-923.00,846.00,4088,20240126,-15.48,1293,20241024,167.21,4088,-15.48,20240126,1293,167.21,20241024,6980,-50.50,20240126,1495,131.10,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N +20241129,111340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3180,45,2,1.44,12878303265,4103699,11.96,3085,3265,3000,4075,2195,3135,3138.22,0.23,0,10061,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,682,-3.45,3.76,12,19.14,-923.00,846.00,4088,20240126,-22.21,1293,20241024,145.94,4088,-22.21,20240126,1293,145.94,20241024,6980,-54.44,20240126,1495,112.71,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N +20241129,101333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3075,-60,5,-1.91,8746102980,2801188,8.17,3085,3265,3000,4075,2195,3135,3122.26,0.23,0,53536,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,659,-3.33,3.63,12,13.06,-923.00,846.00,4088,20240126,-24.78,1293,20241024,137.82,4088,-24.78,20240126,1293,137.82,20241024,6980,-55.95,20240126,1495,105.69,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N +20241129,091337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,-55,5,-1.75,4104839180,1308239,3.81,3085,3265,3015,4075,2195,3135,3137.69,0.23,0,5927,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,660,-3.34,3.64,12,6.10,-923.00,846.00,4088,20240126,-24.66,1293,20241024,138.21,4088,-24.66,20240126,1293,138.21,20241024,6980,-55.87,20240126,1495,106.02,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N 20241128,161318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,-20,5,-0.63,112143796290,34094886,192.28,2860,3750,2810,4100,2210,3155,3289.44,0.11,0,36584,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,672,-3.40,3.71,12,159.00,-923.00,846.00,4088,20240126,-23.31,1293,20241024,142.46,4088,-23.31,20240126,1293,142.46,20241024,6980,-55.09,20240126,1495,109.70,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N 20241128,151343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,35,2,1.11,110608373105,33608213,189.54,2860,3750,2810,4100,2210,3155,3291.27,0.11,0,102375,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,684,-3.46,3.77,12,156.73,-923.00,846.00,4088,20240126,-21.97,1293,20241024,146.71,4088,-21.97,20240126,1293,146.71,20241024,6980,-54.30,20240126,1495,113.38,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N 20241128,141341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-10,5,-0.32,102427384725,30969053,174.65,2860,3750,2810,4100,2210,3155,3307.61,0.11,0,119264,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,674,-3.41,3.72,12,144.42,-923.00,846.00,4088,20240126,-23.07,1293,20241024,143.23,4088,-23.07,20240126,1293,143.23,20241024,6980,-54.94,20240126,1495,110.37,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N diff --git a/358570/price/prices-20241101.csv b/358570/price/prices-20241101.csv index aa0854c586c1..1d09ee0c21a3 100644 --- a/358570/price/prices-20241101.csv +++ b/358570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161321,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11600,-520,5,-4.29,7762222000,649083,55.53,12150,12530,11310,15750,8490,12120,11958.88,2.25,0,-97236,13273,12696,11873,11296,10473,12985,11585,222,3630,500,8480,10,1,44304799,5139,-9.07,7.14,12,1.47,-1279.00,1625.00,16340,20241016,-29.01,8510,20240805,36.31,16340,-29.01,20241016,8510,36.31,20240805,27300,-57.51,20240109,8510,36.31,20240805,1.01,N,358570,500,221 억,,995089,N,N,833,N,00,N +20241129,151339,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11680,-440,5,-3.63,7573766990,632902,54.15,12150,12530,11310,15750,8490,12120,11966.73,2.25,0,-94609,13273,12696,11873,11296,10473,12985,11585,222,3630,500,8480,10,1,44304799,5175,-9.13,7.19,12,1.43,-1279.00,1625.00,16340,20241016,-28.52,8510,20240805,37.25,16340,-28.52,20241016,8510,37.25,20240805,27300,-57.22,20240109,8510,37.25,20240805,1.01,N,358570,500,221 억,,995089,N,N,275,N,00,N +20241129,141342,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11710,-410,5,-3.38,6437386700,534915,45.76,12150,12530,11670,15750,8490,12120,12034.41,2.25,0,-103437,13273,12696,11873,11296,10473,12985,11585,222,3630,500,8480,10,1,44304799,5188,-9.16,7.21,12,1.21,-1279.00,1625.00,16340,20241016,-28.34,8510,20240805,37.60,16340,-28.34,20241016,8510,37.60,20240805,27300,-57.11,20240109,8510,37.60,20240805,1.01,N,358570,500,221 억,,995089,N,N,275,N,00,N +20241129,131336,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11740,-380,5,-3.14,5751883440,476729,40.78,12150,12530,11690,15750,8490,12120,12065.31,2.25,0,-86516,13273,12696,11873,11296,10473,12985,11585,222,3630,500,8480,10,1,44304799,5201,-9.18,7.22,12,1.08,-1279.00,1625.00,16340,20241016,-28.15,8510,20240805,37.96,16340,-28.15,20241016,8510,37.96,20240805,27300,-57.00,20240109,8510,37.96,20240805,1.01,N,358570,500,221 억,,995089,N,N,275,N,00,N +20241129,121338,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12000,-120,5,-0.99,4977272660,411173,35.18,12150,12530,11830,15750,8490,12120,12105.06,2.25,0,-95394,13273,12696,11873,11296,10473,12985,11585,222,3630,500,8480,10,1,44304799,5317,-9.38,7.38,12,0.93,-1279.00,1625.00,16340,20241016,-26.56,8510,20240805,41.01,16340,-26.56,20241016,8510,41.01,20240805,27300,-56.04,20240109,8510,41.01,20240805,1.01,N,358570,500,221 억,,995089,N,N,275,N,00,N +20241129,111341,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11950,-170,5,-1.40,4440643610,366241,31.33,12150,12530,11830,15750,8490,12120,12124.92,2.25,0,-76741,13273,12696,11873,11296,10473,12985,11585,222,3630,500,8480,10,1,44304799,5294,-9.34,7.35,12,0.83,-1279.00,1625.00,16340,20241016,-26.87,8510,20240805,40.42,16340,-26.87,20241016,8510,40.42,20240805,27300,-56.23,20240109,8510,40.42,20240805,1.01,N,358570,500,221 억,,995089,N,N,275,N,00,N +20241129,101333,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11890,-230,5,-1.90,3784010180,311429,26.64,12150,12530,11830,15750,8490,12120,12150.47,2.25,0,-74092,13273,12696,11873,11296,10473,12985,11585,222,3630,500,8480,10,1,44304799,5268,-9.30,7.32,12,0.70,-1279.00,1625.00,16340,20241016,-27.23,8510,20240805,39.72,16340,-27.23,20241016,8510,39.72,20240805,27300,-56.45,20240109,8510,39.72,20240805,1.01,N,358570,500,221 억,,995089,N,N,275,N,00,N +20241129,091337,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12440,320,2,2.64,920249230,75428,6.45,12150,12460,11990,15750,8490,12120,12200.37,2.25,0,-27061,13273,12696,11873,11296,10473,12985,11585,222,3630,500,8480,10,1,44304799,5512,-9.73,7.66,12,0.17,-1279.00,1625.00,16340,20241016,-23.87,8510,20240805,46.18,16340,-23.87,20241016,8510,46.18,20240805,27300,-54.43,20240109,8510,46.18,20240805,1.01,N,358570,500,221 억,,995089,N,N,275,N,00,N 20241128,161318,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12120,1120,2,10.18,13894340250,1166544,343.99,11100,12450,11050,14300,7700,11000,11910.59,2.18,0,38976,11426,11212,10906,10692,10386,11320,10800,222,3300,500,7700,10,1,44304799,5370,-9.48,7.46,12,2.63,-1279.00,1625.00,16340,20241016,-25.83,8510,20240805,42.42,16340,-25.83,20241016,8510,42.42,20240805,27300,-55.60,20240109,8510,42.42,20240805,1.04,N,358570,500,221 억,,964164,N,N,275,N,00,N 20241128,151343,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12070,1070,2,9.73,13637920760,1145325,337.73,11100,12450,11050,14300,7700,11000,11907.47,2.18,0,31032,11426,11212,10906,10692,10386,11320,10800,222,3300,500,7700,10,1,44304799,5348,-9.44,7.43,12,2.59,-1279.00,1625.00,16340,20241016,-26.13,8510,20240805,41.83,16340,-26.13,20241016,8510,41.83,20240805,27300,-55.79,20240109,8510,41.83,20240805,1.04,N,358570,500,221 억,,964164,N,N,456,N,00,N 20241128,141341,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11960,960,2,8.73,10439318890,883490,260.52,11100,12320,11050,14300,7700,11000,11816.00,2.18,0,2478,11426,11212,10906,10692,10386,11320,10800,222,3300,500,7700,10,1,44304799,5299,-9.35,7.36,12,1.99,-1279.00,1625.00,16340,20241016,-26.81,8510,20240805,40.54,16340,-26.81,20241016,8510,40.54,20240805,27300,-56.19,20240109,8510,40.54,20240805,1.04,N,358570,500,221 억,,964164,N,N,456,N,00,N diff --git a/359090/price/prices-20241101.csv b/359090/price/prices-20241101.csv index a360fbbb77b6..a0de5209ea81 100644 --- a/359090/price/prices-20241101.csv +++ b/359090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,0,3,0.00,139507398,121454,110.15,1160,1165,1143,1508,812,1160,1148.64,1.62,0,-29528,1182,1171,1159,1148,1136,1176,1153,57,348,100,760,1,1,56725891,658,11.37,1.51,12,0.21,102.00,770.00,2395,20240422,-51.57,980,20240805,18.37,2395,-51.57,20240422,980,18.37,20240805,2395,-51.57,20240422,980,18.37,20240805,2.55,N,359090,100,56 억,,917044,N,N,0,N,00,N +20241129,151339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1150,-10,5,-0.86,131203483,114256,103.62,1160,1165,1143,1508,812,1160,1148.33,1.62,0,-28231,1182,1171,1159,1148,1136,1176,1153,57,348,100,760,1,1,56725891,652,11.27,1.49,12,0.20,102.00,770.00,2395,20240422,-51.98,980,20240805,17.35,2395,-51.98,20240422,980,17.35,20240805,2395,-51.98,20240422,980,17.35,20240805,2.55,N,359090,100,56 억,,917044,N,N,0,N,00,N +20241129,141342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1152,-8,5,-0.69,123140265,107241,97.26,1160,1165,1143,1508,812,1160,1148.26,1.62,0,-27002,1182,1171,1159,1148,1136,1176,1153,57,348,100,760,1,1,56725891,653,11.29,1.50,12,0.19,102.00,770.00,2395,20240422,-51.90,980,20240805,17.55,2395,-51.90,20240422,980,17.55,20240805,2395,-51.90,20240422,980,17.55,20240805,2.55,N,359090,100,56 억,,917044,N,N,0,N,00,N +20241129,131336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1148,-12,5,-1.03,111369310,97001,87.97,1160,1165,1143,1508,812,1160,1148.13,1.62,0,-23755,1182,1171,1159,1148,1136,1176,1153,57,348,100,760,1,1,56725891,651,11.25,1.49,12,0.17,102.00,770.00,2395,20240422,-52.07,980,20240805,17.14,2395,-52.07,20240422,980,17.14,20240805,2395,-52.07,20240422,980,17.14,20240805,2.55,N,359090,100,56 억,,917044,N,N,0,N,00,N +20241129,121339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1149,-11,5,-0.95,99619656,86752,78.68,1160,1165,1143,1508,812,1160,1148.33,1.62,0,-20006,1182,1171,1159,1148,1136,1176,1153,57,348,100,760,1,1,56725891,652,11.26,1.49,12,0.15,102.00,770.00,2395,20240422,-52.03,980,20240805,17.24,2395,-52.03,20240422,980,17.24,20240805,2395,-52.03,20240422,980,17.24,20240805,2.55,N,359090,100,56 억,,917044,N,N,0,N,00,N +20241129,111341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,-7,5,-0.60,84791151,73792,66.93,1160,1165,1143,1508,812,1160,1149.06,1.62,0,-17563,1182,1171,1159,1148,1136,1176,1153,57,348,100,760,1,1,56725891,654,11.30,1.50,12,0.13,102.00,770.00,2395,20240422,-51.86,980,20240805,17.65,2395,-51.86,20240422,980,17.65,20240805,2395,-51.86,20240422,980,17.65,20240805,2.55,N,359090,100,56 억,,917044,N,N,0,N,00,N +20241129,101333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1157,-3,5,-0.26,36270958,31520,28.59,1160,1160,1145,1508,812,1160,1150.73,1.62,0,-13953,1182,1171,1159,1148,1136,1176,1153,57,348,100,760,1,1,56725891,656,11.34,1.50,12,0.06,102.00,770.00,2395,20240422,-51.69,980,20240805,18.06,2395,-51.69,20240422,980,18.06,20240805,2395,-51.69,20240422,980,18.06,20240805,2.55,N,359090,100,56 억,,917044,N,N,0,N,00,N +20241129,091338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1145,-15,5,-1.29,11985894,10422,9.45,1160,1160,1145,1508,812,1160,1150.06,1.62,0,-8864,1182,1171,1159,1148,1136,1176,1153,57,348,100,760,1,1,56725891,650,11.23,1.49,12,0.02,102.00,770.00,2395,20240422,-52.19,980,20240805,16.84,2395,-52.19,20240422,980,16.84,20240805,2395,-52.19,20240422,980,16.84,20240805,2.55,N,359090,100,56 억,,917044,N,N,0,N,00,N 20241128,161318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,12,2,1.05,127337520,110069,62.91,1148,1170,1147,1492,804,1148,1156.84,1.60,0,11323,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,658,11.37,1.51,12,0.19,102.00,770.00,2395,20240422,-51.57,980,20240805,18.37,2395,-51.57,20240422,980,18.37,20240805,2395,-51.57,20240422,980,18.37,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N 20241128,151344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1163,15,2,1.31,118563638,102508,58.59,1148,1170,1147,1492,804,1148,1156.63,1.60,0,10523,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,660,11.40,1.51,12,0.18,102.00,770.00,2395,20240422,-51.44,980,20240805,18.67,2395,-51.44,20240422,980,18.67,20240805,2395,-51.44,20240422,980,18.67,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N 20241128,141342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1162,14,2,1.22,97556901,84425,48.26,1148,1170,1147,1492,804,1148,1155.55,1.60,0,13873,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,659,11.39,1.51,12,0.15,102.00,770.00,2395,20240422,-51.48,980,20240805,18.57,2395,-51.48,20240422,980,18.57,20240805,2395,-51.48,20240422,980,18.57,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N diff --git a/360070/price/prices-20241101.csv b/360070/price/prices-20241101.csv index 18cc39afe9c9..4083965cb695 100644 --- a/360070/price/prices-20241101.csv +++ b/360070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161322,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28900,-1300,5,-4.30,839603700,28603,227.31,30100,30200,28850,39250,21150,30200,29356.17,0.00,0,-8767,31133,30666,30333,29866,29533,30500,29700,40,9050,500,21740,50,1,8076743,2334,13.13,1.48,12,0.35,2201.00,19499.00,98600,20240223,-70.69,28500,20241115,1.40,98600,-70.69,20240223,28500,1.40,20241115,98600,-70.69,20240223,28500,1.40,20241115,3.13,N,360070,500,40 억,,0,N,N,18,N,00,N +20241129,151339,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28900,-1300,5,-4.30,780365350,26554,211.03,30100,30200,28850,39250,21150,30200,29387.86,0.00,0,-8823,31133,30666,30333,29866,29533,30500,29700,40,9050,500,21740,50,1,8076743,2334,13.13,1.48,12,0.33,2201.00,19499.00,98600,20240223,-70.69,28500,20241115,1.40,98600,-70.69,20240223,28500,1.40,20241115,98600,-70.69,20240223,28500,1.40,20241115,3.13,N,360070,500,40 억,,0,N,N,18,N,00,N +20241129,141342,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29350,-850,5,-2.81,539221450,18264,145.15,30100,30200,29200,39250,21150,30200,29523.73,0.00,0,-7818,31133,30666,30333,29866,29533,30500,29700,40,9050,500,21740,50,1,8076743,2371,13.33,1.51,12,0.23,2201.00,19499.00,98600,20240223,-70.23,28500,20241115,2.98,98600,-70.23,20240223,28500,2.98,20241115,98600,-70.23,20240223,28500,2.98,20241115,3.13,N,360070,500,40 억,,0,N,N,18,N,00,N +20241129,131336,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29350,-850,5,-2.81,511662900,17324,137.68,30100,30200,29200,39250,21150,30200,29534.92,0.00,0,-7361,31133,30666,30333,29866,29533,30500,29700,40,9050,500,21740,50,1,8076743,2371,13.33,1.51,12,0.21,2201.00,19499.00,98600,20240223,-70.23,28500,20241115,2.98,98600,-70.23,20240223,28500,2.98,20241115,98600,-70.23,20240223,28500,2.98,20241115,3.13,N,360070,500,40 억,,0,N,N,18,N,00,N +20241129,121339,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29400,-800,5,-2.65,467348750,15810,125.65,30100,30200,29200,39250,21150,30200,29560.33,0.00,0,-6889,31133,30666,30333,29866,29533,30500,29700,40,9050,500,21740,50,1,8076743,2375,13.36,1.51,12,0.20,2201.00,19499.00,98600,20240223,-70.18,28500,20241115,3.16,98600,-70.18,20240223,28500,3.16,20241115,98600,-70.18,20240223,28500,3.16,20241115,3.13,N,360070,500,40 억,,0,N,N,18,N,00,N +20241129,111341,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29500,-700,5,-2.32,426700650,14424,114.63,30100,30200,29200,39250,21150,30200,29582.69,0.00,0,-6211,31133,30666,30333,29866,29533,30500,29700,40,9050,500,21740,50,1,8076743,2383,13.40,1.51,12,0.18,2201.00,19499.00,98600,20240223,-70.08,28500,20241115,3.51,98600,-70.08,20240223,28500,3.51,20241115,98600,-70.08,20240223,28500,3.51,20241115,3.13,N,360070,500,40 억,,0,N,N,18,N,00,N +20241129,101334,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29500,-700,5,-2.32,295145200,9949,79.07,30100,30200,29200,39250,21150,30200,29665.82,0.00,0,-5551,31133,30666,30333,29866,29533,30500,29700,40,9050,500,21740,50,1,8076743,2383,13.40,1.51,12,0.12,2201.00,19499.00,98600,20240223,-70.08,28500,20241115,3.51,98600,-70.08,20240223,28500,3.51,20241115,98600,-70.08,20240223,28500,3.51,20241115,3.13,N,360070,500,40 억,,0,N,N,18,N,00,N +20241129,091338,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29600,-600,5,-1.99,150420200,5039,40.05,30100,30200,29600,39250,21150,30200,29851.20,0.00,0,-2949,31133,30666,30333,29866,29533,30500,29700,40,9050,500,21740,50,1,8076743,2391,13.45,1.52,12,0.06,2201.00,19499.00,98600,20240223,-69.98,28500,20241115,3.86,98600,-69.98,20240223,28500,3.86,20241115,98600,-69.98,20240223,28500,3.86,20241115,3.13,N,360070,500,40 억,,0,N,N,18,N,00,N 20241128,161319,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30200,-50,5,-0.17,374411100,12353,69.59,30550,30800,30000,39300,21200,30250,30309.33,0.00,0,678,32183,31216,30633,29666,29083,30925,29375,40,9050,500,21780,50,1,8076743,2439,13.72,1.55,12,0.15,2201.00,19499.00,98600,20240223,-69.37,28500,20241115,5.96,98600,-69.37,20240223,28500,5.96,20241115,98600,-69.37,20240223,28500,5.96,20241115,3.11,N,360070,500,40 억,,0,N,N,18,N,00,N 20241128,151344,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30300,50,2,0.17,343599700,11335,63.86,30550,30800,30000,39300,21200,30250,30313.16,0.00,0,707,32183,31216,30633,29666,29083,30925,29375,40,9050,500,21780,50,1,8076743,2447,13.77,1.55,12,0.14,2201.00,19499.00,98600,20240223,-69.27,28500,20241115,6.32,98600,-69.27,20240223,28500,6.32,20241115,98600,-69.27,20240223,28500,6.32,20241115,3.11,N,360070,500,40 억,,0,N,N,0,N,00,N 20241128,141342,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30400,150,2,0.50,278768450,9201,51.83,30550,30800,30000,39300,21200,30250,30297.63,0.00,0,-178,32183,31216,30633,29666,29083,30925,29375,40,9050,500,21780,50,1,8076743,2455,13.81,1.56,12,0.11,2201.00,19499.00,98600,20240223,-69.17,28500,20241115,6.67,98600,-69.17,20240223,28500,6.67,20241115,98600,-69.17,20240223,28500,6.67,20241115,3.11,N,360070,500,40 억,,0,N,N,0,N,00,N diff --git a/360350/price/prices-20241101.csv b/360350/price/prices-20241101.csv index c1283182d449..310afb59f3a2 100644 --- a/360350/price/prices-20241101.csv +++ b/360350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161322,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7870,-330,5,-4.02,296719060,37426,47.33,8390,8390,7810,10660,5740,8200,7929.00,4.57,0,-7360,8740,8470,8210,7940,7680,8605,8075,28,2460,500,5080,10,1,5671970,446,23.35,3.11,12,0.66,337.00,2530.00,46400,20240223,-83.04,6160,20241115,27.76,46400,-83.04,20240223,6160,27.76,20241115,46400,-83.04,20240223,6160,27.76,20241115,2.19,N,360350,500,28 억,,259275,N,N,0,N,00,N +20241129,151340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7980,-220,5,-2.68,260587900,32846,41.54,8390,8390,7810,10660,5740,8200,7933.63,4.57,0,-5198,8740,8470,8210,7940,7680,8605,8075,28,2460,500,5080,10,1,5671970,453,23.68,3.15,12,0.58,337.00,2530.00,46400,20240223,-82.80,6160,20241115,29.55,46400,-82.80,20240223,6160,29.55,20241115,46400,-82.80,20240223,6160,29.55,20241115,2.19,N,360350,500,28 억,,259275,N,N,0,N,00,N +20241129,141343,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8050,-150,5,-1.83,224841600,28338,35.84,8390,8390,7810,10660,5740,8200,7934.28,4.57,0,-3903,8740,8470,8210,7940,7680,8605,8075,28,2460,500,5080,10,1,5671970,457,23.89,3.18,12,0.50,337.00,2530.00,46400,20240223,-82.65,6160,20241115,30.68,46400,-82.65,20240223,6160,30.68,20241115,46400,-82.65,20240223,6160,30.68,20241115,2.19,N,360350,500,28 억,,259275,N,N,0,N,00,N +20241129,131337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7970,-230,5,-2.80,210051870,26477,33.49,8390,8390,7810,10660,5740,8200,7933.37,4.57,0,-2853,8740,8470,8210,7940,7680,8605,8075,28,2460,500,5080,10,1,5671970,452,23.65,3.15,12,0.47,337.00,2530.00,46400,20240223,-82.82,6160,20241115,29.38,46400,-82.82,20240223,6160,29.38,20241115,46400,-82.82,20240223,6160,29.38,20241115,2.19,N,360350,500,28 억,,259275,N,N,0,N,00,N +20241129,121339,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7940,-260,5,-3.17,206761130,26063,32.96,8390,8390,7810,10660,5740,8200,7933.13,4.57,0,-2755,8740,8470,8210,7940,7680,8605,8075,28,2460,500,5080,10,1,5671970,450,23.56,3.14,12,0.46,337.00,2530.00,46400,20240223,-82.89,6160,20241115,28.90,46400,-82.89,20240223,6160,28.90,20241115,46400,-82.89,20240223,6160,28.90,20241115,2.19,N,360350,500,28 억,,259275,N,N,0,N,00,N +20241129,111342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7860,-340,5,-4.15,176212020,22169,28.04,8390,8390,7820,10660,5740,8200,7948.58,4.57,0,-2125,8740,8470,8210,7940,7680,8605,8075,28,2460,500,5080,10,1,5671970,446,23.32,3.11,12,0.39,337.00,2530.00,46400,20240223,-83.06,6160,20241115,27.60,46400,-83.06,20240223,6160,27.60,20241115,46400,-83.06,20240223,6160,27.60,20241115,2.19,N,360350,500,28 억,,259275,N,N,0,N,00,N +20241129,101334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7920,-280,5,-3.41,161669300,20324,25.70,8390,8390,7820,10660,5740,8200,7954.60,4.57,0,-1416,8740,8470,8210,7940,7680,8605,8075,28,2460,500,5080,10,1,5671970,449,23.50,3.13,12,0.36,337.00,2530.00,46400,20240223,-82.93,6160,20241115,28.57,46400,-82.93,20240223,6160,28.57,20241115,46400,-82.93,20240223,6160,28.57,20241115,2.19,N,360350,500,28 억,,259275,N,N,0,N,00,N +20241129,091338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8170,-30,5,-0.37,30783530,3771,4.77,8390,8390,7970,10660,5740,8200,8163.23,4.57,0,-1891,8740,8470,8210,7940,7680,8605,8075,28,2460,500,5080,10,1,5671970,463,24.24,3.23,12,0.07,337.00,2530.00,46400,20240223,-82.39,6160,20241115,32.63,46400,-82.39,20240223,6160,32.63,20241115,46400,-82.39,20240223,6160,32.63,20241115,2.19,N,360350,500,28 억,,259275,N,N,0,N,00,N 20241128,161319,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8200,240,2,3.02,642850740,78210,126.79,7950,8480,7950,10340,5580,7960,8219.56,4.51,0,2235,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,465,24.33,3.24,12,1.38,337.00,2530.00,46400,20240223,-82.33,6160,20241115,33.12,46400,-82.33,20240223,6160,33.12,20241115,46400,-82.33,20240223,6160,33.12,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N 20241128,151344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8100,140,2,1.76,629672310,76599,124.17,7950,8480,7950,10340,5580,7960,8220.37,4.51,0,2562,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,459,24.04,3.20,12,1.35,337.00,2530.00,46400,20240223,-82.54,6160,20241115,31.49,46400,-82.54,20240223,6160,31.49,20241115,46400,-82.54,20240223,6160,31.49,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N 20241128,141342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8100,140,2,1.76,569573700,69159,112.11,7950,8480,7950,10340,5580,7960,8235.71,4.51,0,1747,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,459,24.04,3.20,12,1.22,337.00,2530.00,46400,20240223,-82.54,6160,20241115,31.49,46400,-82.54,20240223,6160,31.49,20241115,46400,-82.54,20240223,6160,31.49,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N diff --git a/361390/price/prices-20241101.csv b/361390/price/prices-20241101.csv index 631a12bcb76a..f31e23ea868b 100644 --- a/361390/price/prices-20241101.csv +++ b/361390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15710,-240,5,-1.50,1732005380,110335,79.02,15970,16080,15460,20700,11170,15950,15697.69,9.21,0,4587,17003,16476,16213,15686,15423,16345,15555,38,4750,500,11480,10,1,7500789,1178,71.09,3.38,12,1.47,221.00,4645.00,25000,20241108,-37.16,11290,20240911,39.15,25000,-37.16,20241108,11290,39.15,20240911,25000,-37.16,20241108,11290,39.15,20240911,3.06,N,361390,500,37 억,,691033,N,N,0,N,00,N +20241129,151340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15620,-330,5,-2.07,1651657300,105206,75.35,15970,16080,15460,20700,11170,15950,15699.27,9.21,0,4356,17003,16476,16213,15686,15423,16345,15555,38,4750,500,11480,10,1,7500789,1172,70.68,3.36,12,1.40,221.00,4645.00,25000,20241108,-37.52,11290,20240911,38.35,25000,-37.52,20241108,11290,38.35,20240911,25000,-37.52,20241108,11290,38.35,20240911,3.06,N,361390,500,37 억,,691033,N,N,0,N,00,N +20241129,141343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15680,-270,5,-1.69,1515480820,96493,69.11,15970,16080,15460,20700,11170,15950,15705.60,9.21,0,3592,17003,16476,16213,15686,15423,16345,15555,38,4750,500,11480,10,1,7500789,1176,70.95,3.38,12,1.29,221.00,4645.00,25000,20241108,-37.28,11290,20240911,38.88,25000,-37.28,20241108,11290,38.88,20240911,25000,-37.28,20241108,11290,38.88,20240911,3.06,N,361390,500,37 억,,691033,N,N,0,N,00,N +20241129,131337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15820,-130,5,-0.82,1454403930,92610,66.33,15970,16080,15460,20700,11170,15950,15704.61,9.21,0,3598,17003,16476,16213,15686,15423,16345,15555,38,4750,500,11480,10,1,7500789,1187,71.58,3.41,12,1.23,221.00,4645.00,25000,20241108,-36.72,11290,20240911,40.12,25000,-36.72,20241108,11290,40.12,20240911,25000,-36.72,20241108,11290,40.12,20240911,3.06,N,361390,500,37 억,,691033,N,N,0,N,00,N +20241129,121340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15620,-330,5,-2.07,1301238580,82907,59.38,15970,16080,15460,20700,11170,15950,15695.16,9.21,0,3062,17003,16476,16213,15686,15423,16345,15555,38,4750,500,11480,10,1,7500789,1172,70.68,3.36,12,1.11,221.00,4645.00,25000,20241108,-37.52,11290,20240911,38.35,25000,-37.52,20241108,11290,38.35,20240911,25000,-37.52,20241108,11290,38.35,20240911,3.06,N,361390,500,37 억,,691033,N,N,0,N,00,N +20241129,111342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15670,-280,5,-1.76,1172659820,74658,53.47,15970,16080,15460,20700,11170,15950,15707.09,9.21,0,1338,17003,16476,16213,15686,15423,16345,15555,38,4750,500,11480,10,1,7500789,1175,70.90,3.37,12,1.00,221.00,4645.00,25000,20241108,-37.32,11290,20240911,38.80,25000,-37.32,20241108,11290,38.80,20240911,25000,-37.32,20241108,11290,38.80,20240911,3.06,N,361390,500,37 억,,691033,N,N,0,N,00,N +20241129,101334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15620,-330,5,-2.07,1033385260,65715,47.07,15970,16080,15460,20700,11170,15950,15725.25,9.21,0,1698,17003,16476,16213,15686,15423,16345,15555,38,4750,500,11480,10,1,7500789,1172,70.68,3.36,12,0.88,221.00,4645.00,25000,20241108,-37.52,11290,20240911,38.35,25000,-37.52,20241108,11290,38.35,20240911,25000,-37.52,20241108,11290,38.35,20240911,3.06,N,361390,500,37 억,,691033,N,N,0,N,00,N +20241129,091339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15850,-100,5,-0.63,319125170,20274,14.52,15970,15970,15580,20700,11170,15950,15740.60,9.21,0,2595,17003,16476,16213,15686,15423,16345,15555,38,4750,500,11480,10,1,7500789,1189,71.72,3.41,12,0.27,221.00,4645.00,25000,20241108,-36.60,11290,20240911,40.39,25000,-36.60,20241108,11290,40.39,20240911,25000,-36.60,20241108,11290,40.39,20240911,3.06,N,361390,500,37 억,,691033,N,N,0,N,00,N 20241128,161319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15950,-150,5,-0.93,2225100920,136026,118.90,16310,16740,15950,20900,11270,16100,16358.91,9.48,0,-19772,16740,16420,16220,15900,15700,16320,15800,38,4800,500,11590,10,1,7500789,1196,72.17,3.43,12,1.81,221.00,4645.00,25000,20241108,-36.20,11290,20240911,41.28,25000,-36.20,20241108,11290,41.28,20240911,25000,-36.20,20241108,11290,41.28,20240911,2.99,N,361390,500,37 억,,710780,N,N,0,N,00,N 20241128,151345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16000,-100,5,-0.62,2089852650,127560,111.50,16310,16740,16000,20900,11270,16100,16383.51,9.48,0,-21713,16740,16420,16220,15900,15700,16320,15800,38,4800,500,11590,10,1,7500789,1200,72.40,3.44,12,1.70,221.00,4645.00,25000,20241108,-36.00,11290,20240911,41.72,25000,-36.00,20241108,11290,41.72,20240911,25000,-36.00,20241108,11290,41.72,20240911,2.99,N,361390,500,37 억,,710780,N,N,0,N,00,N 20241128,141342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16210,110,2,0.68,1763738360,107300,93.79,16310,16740,16130,20900,11270,16100,16437.76,9.48,0,-20737,16740,16420,16220,15900,15700,16320,15800,38,4800,500,11590,10,1,7500789,1216,73.35,3.49,12,1.43,221.00,4645.00,25000,20241108,-35.16,11290,20240911,43.58,25000,-35.16,20241108,11290,43.58,20240911,25000,-35.16,20241108,11290,43.58,20240911,2.99,N,361390,500,37 억,,710780,N,N,0,N,00,N diff --git a/361570/price/prices-20241101.csv b/361570/price/prices-20241101.csv index c6d859384800..588276e8b25c 100644 --- a/361570/price/prices-20241101.csv +++ b/361570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161323,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2510,-30,5,-1.18,228326350,90828,124.19,2530,2545,2470,3300,1780,2540,2513.83,3.04,0,-4421,2596,2567,2526,2497,2456,2582,2512,144,760,500,1820,5,1,28743291,721,-20.41,0.97,12,0.32,-123.00,2576.00,4575,20240220,-45.14,1930,20241111,30.05,4575,-45.14,20240220,1930,30.05,20241111,4575,-45.14,20240220,1930,30.05,20241111,2.15,N,361570,500,144 억,,874192,N,N,0,N,00,N +20241129,151340,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2510,-30,5,-1.18,193430640,76819,105.04,2530,2545,2470,3300,1780,2540,2518.01,3.04,0,-4438,2596,2567,2526,2497,2456,2582,2512,144,760,500,1820,5,1,28743291,721,-20.41,0.97,12,0.27,-123.00,2576.00,4575,20240220,-45.14,1930,20241111,30.05,4575,-45.14,20240220,1930,30.05,20241111,4575,-45.14,20240220,1930,30.05,20241111,2.15,N,361570,500,144 억,,874192,N,N,0,N,00,N +20241129,141343,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,-5,5,-0.20,168269385,66855,91.41,2530,2545,2470,3300,1780,2540,2516.93,3.04,0,4051,2596,2567,2526,2497,2456,2582,2512,144,760,500,1820,5,1,28743291,729,-20.61,0.98,12,0.23,-123.00,2576.00,4575,20240220,-44.59,1930,20241111,31.35,4575,-44.59,20240220,1930,31.35,20241111,4575,-44.59,20240220,1930,31.35,20241111,2.15,N,361570,500,144 억,,874192,N,N,0,N,00,N +20241129,131337,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2515,-25,5,-0.98,128001005,50886,69.58,2530,2545,2470,3300,1780,2540,2515.45,3.04,0,-6988,2596,2567,2526,2497,2456,2582,2512,144,760,500,1820,5,1,28743291,723,-20.45,0.98,12,0.18,-123.00,2576.00,4575,20240220,-45.03,1930,20241111,30.31,4575,-45.03,20240220,1930,30.31,20241111,4575,-45.03,20240220,1930,30.31,20241111,2.15,N,361570,500,144 억,,874192,N,N,0,N,00,N +20241129,121340,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,-10,5,-0.39,108214335,43047,58.86,2530,2545,2470,3300,1780,2540,2513.86,3.04,0,-6120,2596,2567,2526,2497,2456,2582,2512,144,760,500,1820,5,1,28743291,727,-20.57,0.98,12,0.15,-123.00,2576.00,4575,20240220,-44.70,1930,20241111,31.09,4575,-44.70,20240220,1930,31.09,20241111,4575,-44.70,20240220,1930,31.09,20241111,2.15,N,361570,500,144 억,,874192,N,N,0,N,00,N +20241129,111342,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,-15,5,-0.59,84430530,33630,45.98,2530,2545,2470,3300,1780,2540,2510.57,3.04,0,-6327,2596,2567,2526,2497,2456,2582,2512,144,760,500,1820,5,1,28743291,726,-20.53,0.98,12,0.12,-123.00,2576.00,4575,20240220,-44.81,1930,20241111,30.83,4575,-44.81,20240220,1930,30.83,20241111,4575,-44.81,20240220,1930,30.83,20241111,2.15,N,361570,500,144 억,,874192,N,N,0,N,00,N +20241129,101335,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,-15,5,-0.59,59999160,23959,32.76,2530,2545,2470,3300,1780,2540,2504.24,3.04,0,-7241,2596,2567,2526,2497,2456,2582,2512,144,760,500,1820,5,1,28743291,726,-20.53,0.98,12,0.08,-123.00,2576.00,4575,20240220,-44.81,1930,20241111,30.83,4575,-44.81,20240220,1930,30.83,20241111,4575,-44.81,20240220,1930,30.83,20241111,2.15,N,361570,500,144 억,,874192,N,N,0,N,00,N +20241129,091339,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2505,-35,5,-1.38,26735560,10690,14.62,2530,2545,2490,3300,1780,2540,2500.99,3.04,0,-1661,2596,2567,2526,2497,2456,2582,2512,144,760,500,1820,5,1,28743291,720,-20.37,0.97,12,0.04,-123.00,2576.00,4575,20240220,-45.25,1930,20241111,29.79,4575,-45.25,20240220,1930,29.79,20241111,4575,-45.25,20240220,1930,29.79,20241111,2.15,N,361570,500,144 억,,874192,N,N,0,N,00,N 20241128,161320,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,0,3,0.00,183309930,72370,80.45,2530,2555,2485,3300,1780,2540,2532.93,3.10,0,-17040,2596,2567,2521,2492,2446,2582,2507,144,760,500,1820,5,1,28743291,730,-20.65,0.99,12,0.25,-123.00,2576.00,4575,20240220,-44.48,1930,20241111,31.61,4575,-44.48,20240220,1930,31.61,20241111,4575,-44.48,20240220,1930,31.61,20241111,2.16,N,361570,500,144 억,,891083,N,N,0,N,00,N 20241128,151345,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,0,3,0.00,177107430,69925,77.74,2530,2555,2485,3300,1780,2540,2532.80,3.10,0,-16243,2596,2567,2521,2492,2446,2582,2507,144,760,500,1820,5,1,28743291,730,-20.65,0.99,12,0.24,-123.00,2576.00,4575,20240220,-44.48,1930,20241111,31.61,4575,-44.48,20240220,1930,31.61,20241111,4575,-44.48,20240220,1930,31.61,20241111,2.16,N,361570,500,144 억,,891083,N,N,0,N,00,N 20241128,141343,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,5,2,0.20,154472325,60985,67.80,2530,2555,2485,3300,1780,2540,2532.93,3.10,0,-14039,2596,2567,2521,2492,2446,2582,2507,144,760,500,1820,5,1,28743291,732,-20.69,0.99,12,0.21,-123.00,2576.00,4575,20240220,-44.37,1930,20241111,31.87,4575,-44.37,20240220,1930,31.87,20241111,4575,-44.37,20240220,1930,31.87,20241111,2.16,N,361570,500,144 억,,891083,N,N,0,N,00,N diff --git a/361610/price/prices-20241101.csv b/361610/price/prices-20241101.csv index 2f4d3e5dcdeb..439b17f53561 100644 --- a/361610/price/prices-20241101.csv +++ b/361610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161323,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26250,-1550,5,-5.58,3900209150,146576,174.94,28000,28000,26200,36100,19500,27800,26609.63,7.77,0,-68507,28333,28066,27633,27366,26933,28200,27500,713,8300,1000,20010,50,1,71297592,18716,22.79,0.78,12,0.21,1152.00,33825.00,88000,20231208,-70.17,24350,20241115,7.80,86500,-69.65,20240105,24350,7.80,20241115,88000,-70.17,20231208,24350,7.80,20241115,0.81,N,361610,1000,712 억,,5536942,N,N,577,N,00,N +20241129,151340,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26300,-1500,5,-5.40,3537969800,132771,158.47,28000,28000,26250,36100,19500,27800,26647.16,7.77,0,-68730,28333,28066,27633,27366,26933,28200,27500,713,8300,1000,20010,50,1,71297592,18751,22.83,0.78,12,0.19,1152.00,33825.00,88000,20231208,-70.11,24350,20241115,8.01,86500,-69.60,20240105,24350,8.01,20241115,88000,-70.11,20231208,24350,8.01,20241115,0.81,N,361610,1000,712 억,,5536942,N,N,699,N,00,N +20241129,141343,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26500,-1300,5,-4.68,2989899550,111984,133.66,28000,28000,26450,36100,19500,27800,26699.35,7.77,0,-56109,28333,28066,27633,27366,26933,28200,27500,713,8300,1000,20010,50,1,71297592,18894,23.00,0.78,12,0.16,1152.00,33825.00,88000,20231208,-69.89,24350,20241115,8.83,86500,-69.36,20240105,24350,8.83,20241115,88000,-69.89,20231208,24350,8.83,20241115,0.81,N,361610,1000,712 억,,5536942,N,N,699,N,00,N +20241129,131338,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26700,-1100,5,-3.96,2495929400,93374,111.44,28000,28000,26450,36100,19500,27800,26730.45,7.77,0,-46809,28333,28066,27633,27366,26933,28200,27500,713,8300,1000,20010,50,1,71297592,19036,23.18,0.79,12,0.13,1152.00,33825.00,88000,20231208,-69.66,24350,20241115,9.65,86500,-69.13,20240105,24350,9.65,20241115,88000,-69.66,20231208,24350,9.65,20241115,0.81,N,361610,1000,712 억,,5536942,N,N,699,N,00,N +20241129,121340,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26650,-1150,5,-4.14,2369005250,88608,105.76,28000,28000,26450,36100,19500,27800,26735.79,7.77,0,-44947,28333,28066,27633,27366,26933,28200,27500,713,8300,1000,20010,50,1,71297592,19001,23.13,0.79,12,0.12,1152.00,33825.00,88000,20231208,-69.72,24350,20241115,9.45,86500,-69.19,20240105,24350,9.45,20241115,88000,-69.72,20231208,24350,9.45,20241115,0.81,N,361610,1000,712 억,,5536942,N,N,699,N,00,N +20241129,111342,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26500,-1300,5,-4.68,2041310950,76261,91.02,28000,28000,26450,36100,19500,27800,26767.43,7.77,0,-47167,28333,28066,27633,27366,26933,28200,27500,713,8300,1000,20010,50,1,71297592,18894,23.00,0.78,12,0.11,1152.00,33825.00,88000,20231208,-69.89,24350,20241115,8.83,86500,-69.36,20240105,24350,8.83,20241115,88000,-69.89,20231208,24350,8.83,20241115,0.81,N,361610,1000,712 억,,5536942,N,N,699,N,00,N +20241129,101335,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26650,-1150,5,-4.14,1514478800,56438,67.36,28000,28000,26500,36100,19500,27800,26834.38,7.77,0,-35021,28333,28066,27633,27366,26933,28200,27500,713,8300,1000,20010,50,1,71297592,19001,23.13,0.79,12,0.08,1152.00,33825.00,88000,20231208,-69.72,24350,20241115,9.45,86500,-69.19,20240105,24350,9.45,20241115,88000,-69.72,20231208,24350,9.45,20241115,0.81,N,361610,1000,712 억,,5536942,N,N,699,N,00,N +20241129,091339,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26950,-850,5,-3.06,405663850,14932,17.82,28000,28000,26900,36100,19500,27800,27167.42,7.77,0,-10369,28333,28066,27633,27366,26933,28200,27500,713,8300,1000,20010,50,1,71297592,19215,23.39,0.80,12,0.02,1152.00,33825.00,88000,20231208,-69.38,24350,20241115,10.68,86500,-68.84,20240105,24350,10.68,20241115,88000,-69.38,20231208,24350,10.68,20241115,0.81,N,361610,1000,712 억,,5536942,N,N,699,N,00,N 20241128,161320,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27800,600,2,2.21,2304563200,83385,93.87,27300,27900,27200,35350,19050,27200,27637.24,7.76,0,5983,28466,27832,27466,26832,26466,27650,26650,713,8150,1000,19580,50,1,71297592,19821,24.13,0.82,12,0.12,1152.00,33825.00,88000,20231208,-68.41,24350,20241115,14.17,86500,-67.86,20240105,24350,14.17,20241115,88000,-68.41,20231208,24350,14.17,20241115,0.79,N,361610,1000,712 억,,5535234,N,N,699,N,00,N 20241128,151345,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27850,650,2,2.39,2038559750,73825,83.11,27300,27900,27200,35350,19050,27200,27613.41,7.76,0,3255,28466,27832,27466,26832,26466,27650,26650,713,8150,1000,19580,50,1,71297592,19856,24.18,0.82,12,0.10,1152.00,33825.00,88000,20231208,-68.35,24350,20241115,14.37,86500,-67.80,20240105,24350,14.37,20241115,88000,-68.35,20231208,24350,14.37,20241115,0.79,N,361610,1000,712 억,,5535234,N,N,768,N,00,N 20241128,141343,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27700,500,2,1.84,1565840250,56792,63.93,27300,27900,27200,35350,19050,27200,27571.49,7.76,0,9391,28466,27832,27466,26832,26466,27650,26650,713,8150,1000,19580,50,1,71297592,19749,24.05,0.82,12,0.08,1152.00,33825.00,88000,20231208,-68.52,24350,20241115,13.76,86500,-67.98,20240105,24350,13.76,20241115,88000,-68.52,20231208,24350,13.76,20241115,0.79,N,361610,1000,712 억,,5535234,N,N,768,N,00,N diff --git a/361670/price/prices-20241101.csv b/361670/price/prices-20241101.csv index fd2434b90032..c814174d58c7 100644 --- a/361670/price/prices-20241101.csv +++ b/361670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,0,3,0.00,49056100,9385,59.62,5270,5360,5130,6960,3760,5360,5227.08,0.42,0,-3902,5640,5500,5250,5110,4860,5570,5180,28,1600,500,3320,10,1,5667658,304,-11.01,1.30,12,0.17,-487.00,4118.00,12970,20240610,-58.67,4000,20240424,34.00,12970,-58.67,20240610,4000,34.00,20240424,12970,-58.67,20240610,4000,34.00,20240424,0.00,N,361670,500,28 억,,24019,N,N,0,N,00,N +20241129,151341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5310,-50,5,-0.93,46961220,8994,57.14,5270,5360,5130,6960,3760,5360,5221.39,0.42,0,-3874,5640,5500,5250,5110,4860,5570,5180,28,1600,500,3320,10,1,5667658,301,-10.90,1.29,12,0.16,-487.00,4118.00,12970,20240610,-59.06,4000,20240424,32.75,12970,-59.06,20240610,4000,32.75,20240424,12970,-59.06,20240610,4000,32.75,20240424,0.00,N,361670,500,28 억,,24019,N,N,0,N,00,N +20241129,141344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-200,5,-3.73,37610700,7221,45.87,5270,5350,5130,6960,3760,5360,5208.52,0.42,0,-2839,5640,5500,5250,5110,4860,5570,5180,28,1600,500,3320,10,1,5667658,292,-10.60,1.25,12,0.13,-487.00,4118.00,12970,20240610,-60.22,4000,20240424,29.00,12970,-60.22,20240610,4000,29.00,20240424,12970,-60.22,20240610,4000,29.00,20240424,0.00,N,361670,500,28 억,,24019,N,N,0,N,00,N +20241129,131338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-190,5,-3.54,31016490,5946,37.77,5270,5350,5130,6960,3760,5360,5216.36,0.42,0,-2464,5640,5500,5250,5110,4860,5570,5180,28,1600,500,3320,10,1,5667658,293,-10.62,1.26,12,0.10,-487.00,4118.00,12970,20240610,-60.14,4000,20240424,29.25,12970,-60.14,20240610,4000,29.25,20240424,12970,-60.14,20240610,4000,29.25,20240424,0.00,N,361670,500,28 억,,24019,N,N,0,N,00,N +20241129,121341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-180,5,-3.36,29695970,5690,36.15,5270,5350,5130,6960,3760,5360,5218.98,0.42,0,-2458,5640,5500,5250,5110,4860,5570,5180,28,1600,500,3320,10,1,5667658,294,-10.64,1.26,12,0.10,-487.00,4118.00,12970,20240610,-60.06,4000,20240424,29.50,12970,-60.06,20240610,4000,29.50,20240424,12970,-60.06,20240610,4000,29.50,20240424,0.00,N,361670,500,28 억,,24019,N,N,0,N,00,N +20241129,111343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-160,5,-2.99,27855390,5335,33.89,5270,5350,5130,6960,3760,5360,5221.25,0.42,0,-2426,5640,5500,5250,5110,4860,5570,5180,28,1600,500,3320,10,1,5667658,295,-10.68,1.26,12,0.09,-487.00,4118.00,12970,20240610,-59.91,4000,20240424,30.00,12970,-59.91,20240610,4000,30.00,20240424,12970,-59.91,20240610,4000,30.00,20240424,0.00,N,361670,500,28 억,,24019,N,N,0,N,00,N +20241129,101335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5340,-20,5,-0.37,19860810,3822,24.28,5270,5350,5130,6960,3760,5360,5196.44,0.42,0,-1566,5640,5500,5250,5110,4860,5570,5180,28,1600,500,3320,10,1,5667658,303,-10.97,1.30,12,0.07,-487.00,4118.00,12970,20240610,-58.83,4000,20240424,33.50,12970,-58.83,20240610,4000,33.50,20240424,12970,-58.83,20240610,4000,33.50,20240424,0.00,N,361670,500,28 억,,24019,N,N,0,N,00,N +20241129,091339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-210,5,-3.92,5394090,1036,6.58,5270,5280,5150,6960,3760,5360,5206.65,0.42,0,-344,5640,5500,5250,5110,4860,5570,5180,28,1600,500,3320,10,1,5667658,292,-10.57,1.25,12,0.02,-487.00,4118.00,12970,20240610,-60.29,4000,20240424,28.75,12970,-60.29,20240610,4000,28.75,20240424,12970,-60.29,20240610,4000,28.75,20240424,0.00,N,361670,500,28 억,,24019,N,N,0,N,00,N 20241128,161320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,350,2,6.99,81982180,15726,140.64,5010,5390,5000,6510,3510,5010,5208.34,0.38,0,2788,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,304,-11.01,1.30,12,0.28,-487.00,4118.00,12970,20240610,-58.67,4000,20240424,34.00,12970,-58.67,20240610,4000,34.00,20240424,12970,-58.67,20240610,4000,34.00,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N 20241128,151345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5330,320,2,6.39,75396240,14497,129.65,5010,5390,5000,6510,3510,5010,5200.82,0.38,0,2677,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,302,-10.94,1.29,12,0.26,-487.00,4118.00,12970,20240610,-58.91,4000,20240424,33.25,12970,-58.91,20240610,4000,33.25,20240424,12970,-58.91,20240610,4000,33.25,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N 20241128,141343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,240,2,4.79,52196290,10133,90.62,5010,5280,5000,6510,3510,5010,5151.12,0.38,0,935,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,298,-10.78,1.27,12,0.18,-487.00,4118.00,12970,20240610,-59.52,4000,20240424,31.25,12970,-59.52,20240610,4000,31.25,20240424,12970,-59.52,20240610,4000,31.25,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N diff --git a/362320/price/prices-20241101.csv b/362320/price/prices-20241101.csv index 56eead1a1a20..ffaaaeadcb75 100644 --- a/362320/price/prices-20241101.csv +++ b/362320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161324,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,-30,5,-0.59,642796650,125873,44.50,5110,5210,5040,6650,3590,5120,5106.72,0.00,0,-10295,5400,5260,5190,5050,4980,5225,5015,103,1530,500,3680,10,1,20551290,1046,-44.65,1.61,12,0.61,-114.00,3164.00,13790,20240624,-63.09,4890,20241115,4.09,13790,-63.09,20240624,4890,4.09,20241115,13790,-63.09,20240624,4890,4.09,20241115,4.93,N,362320,500,102 억,,0,N,N,15,N,00,N +20241129,151341,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,20,2,0.39,593926480,116280,41.11,5110,5210,5040,6650,3590,5120,5107.73,0.00,0,-11820,5400,5260,5190,5050,4980,5225,5015,103,1530,500,3680,10,1,20551290,1056,-45.09,1.62,12,0.57,-114.00,3164.00,13790,20240624,-62.73,4890,20241115,5.11,13790,-62.73,20240624,4890,5.11,20241115,13790,-62.73,20240624,4890,5.11,20241115,4.93,N,362320,500,102 억,,0,N,N,9,N,00,N +20241129,141344,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,30,2,0.59,539348580,105623,37.34,5110,5210,5040,6650,3590,5120,5106.35,0.00,0,-8650,5400,5260,5190,5050,4980,5225,5015,103,1530,500,3680,10,1,20551290,1058,-45.18,1.63,12,0.51,-114.00,3164.00,13790,20240624,-62.65,4890,20241115,5.32,13790,-62.65,20240624,4890,5.32,20241115,13790,-62.65,20240624,4890,5.32,20241115,4.93,N,362320,500,102 억,,0,N,N,9,N,00,N +20241129,131338,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,40,2,0.78,517951320,101450,35.87,5110,5210,5040,6650,3590,5120,5105.48,0.00,0,-7807,5400,5260,5190,5050,4980,5225,5015,103,1530,500,3680,10,1,20551290,1060,-45.26,1.63,12,0.49,-114.00,3164.00,13790,20240624,-62.58,4890,20241115,5.52,13790,-62.58,20240624,4890,5.52,20241115,13790,-62.58,20240624,4890,5.52,20241115,4.93,N,362320,500,102 억,,0,N,N,9,N,00,N +20241129,121341,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,-20,5,-0.39,397289760,78056,27.60,5110,5170,5040,6650,3590,5120,5089.80,0.00,0,-9926,5400,5260,5190,5050,4980,5225,5015,103,1530,500,3680,10,1,20551290,1048,-44.74,1.61,12,0.38,-114.00,3164.00,13790,20240624,-63.02,4890,20241115,4.29,13790,-63.02,20240624,4890,4.29,20241115,13790,-63.02,20240624,4890,4.29,20241115,4.93,N,362320,500,102 억,,0,N,N,9,N,00,N +20241129,111343,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,-30,5,-0.59,300942630,59026,20.87,5110,5170,5040,6650,3590,5120,5098.47,0.00,0,-14056,5400,5260,5190,5050,4980,5225,5015,103,1530,500,3680,10,1,20551290,1046,-44.65,1.61,12,0.29,-114.00,3164.00,13790,20240624,-63.09,4890,20241115,4.09,13790,-63.09,20240624,4890,4.09,20241115,13790,-63.09,20240624,4890,4.09,20241115,4.93,N,362320,500,102 억,,0,N,N,9,N,00,N +20241129,101335,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,-10,5,-0.20,265639900,52105,18.42,5110,5170,5040,6650,3590,5120,5098.16,0.00,0,-13212,5400,5260,5190,5050,4980,5225,5015,103,1530,500,3680,10,1,20551290,1050,-44.82,1.62,12,0.25,-114.00,3164.00,13790,20240624,-62.94,4890,20241115,4.50,13790,-62.94,20240624,4890,4.50,20241115,13790,-62.94,20240624,4890,4.50,20241115,4.93,N,362320,500,102 억,,0,N,N,9,N,00,N +20241129,091340,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,-50,5,-0.98,37228480,7323,2.59,5110,5120,5060,6650,3590,5120,5083.75,0.00,0,-5285,5400,5260,5190,5050,4980,5225,5015,103,1530,500,3680,10,1,20551290,1042,-44.47,1.60,12,0.04,-114.00,3164.00,13790,20240624,-63.23,4890,20241115,3.68,13790,-63.23,20240624,4890,3.68,20241115,13790,-63.23,20240624,4890,3.68,20241115,4.93,N,362320,500,102 억,,0,N,N,9,N,00,N 20241128,161321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,-160,5,-3.03,1462826110,282444,644.94,5280,5330,5120,6860,3700,5280,5179.42,0.00,0,51568,5493,5386,5293,5186,5093,5340,5140,103,1580,500,3800,10,1,20551290,1052,-44.91,1.62,12,1.37,-114.00,3164.00,13790,20240624,-62.87,4890,20241115,4.70,13790,-62.87,20240624,4890,4.70,20241115,13790,-62.87,20240624,4890,4.70,20241115,5.07,N,362320,500,102 억,,0,N,N,9,N,00,N 20241128,151346,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,-150,5,-2.84,1387886130,267815,611.53,5280,5330,5120,6860,3700,5280,5182.26,0.00,0,52488,5493,5386,5293,5186,5093,5340,5140,103,1580,500,3800,10,1,20551290,1054,-45.00,1.62,12,1.30,-114.00,3164.00,13790,20240624,-62.80,4890,20241115,4.91,13790,-62.80,20240624,4890,4.91,20241115,13790,-62.80,20240624,4890,4.91,20241115,5.07,N,362320,500,102 억,,0,N,N,9,N,00,N 20241128,141344,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,-140,5,-2.65,1237922240,238635,544.90,5280,5330,5120,6860,3700,5280,5187.51,0.00,0,64343,5493,5386,5293,5186,5093,5340,5140,103,1580,500,3800,10,1,20551290,1056,-45.09,1.62,12,1.16,-114.00,3164.00,13790,20240624,-62.73,4890,20241115,5.11,13790,-62.73,20240624,4890,5.11,20241115,13790,-62.73,20240624,4890,5.11,20241115,5.07,N,362320,500,102 억,,0,N,N,9,N,00,N diff --git a/362990/price/prices-20241101.csv b/362990/price/prices-20241101.csv index 3daf79b0d824..51769d78dcc4 100644 --- a/362990/price/prices-20241101.csv +++ b/362990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1930,20,2,1.05,221419331,114765,79.75,1910,1970,1866,2480,1337,1910,1929.33,0.82,0,-11780,1983,1946,1883,1846,1783,1965,1865,17,570,100,1140,1,1,16800574,324,7.94,1.40,12,0.68,243.00,1379.00,8240,20240126,-76.58,1580,20240805,22.15,8240,-76.58,20240126,1580,22.15,20240805,8240,-76.58,20240126,1580,22.15,20240805,1.89,N,362990,100,16 억,,137442,N,N,0,N,00,N +20241129,151341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1945,35,2,1.83,204020066,105701,73.45,1910,1970,1866,2480,1337,1910,1930.16,0.82,0,-11194,1983,1946,1883,1846,1783,1965,1865,17,570,100,1140,1,1,16800574,327,8.00,1.41,12,0.63,243.00,1379.00,8240,20240126,-76.40,1580,20240805,23.10,8240,-76.40,20240126,1580,23.10,20240805,8240,-76.40,20240126,1580,23.10,20240805,1.89,N,362990,100,16 억,,137442,N,N,0,N,00,N +20241129,141345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1936,26,2,1.36,173584117,89963,62.52,1910,1970,1866,2480,1337,1910,1929.51,0.82,0,-9574,1983,1946,1883,1846,1783,1965,1865,17,570,100,1140,1,1,16800574,325,7.97,1.40,12,0.54,243.00,1379.00,8240,20240126,-76.50,1580,20240805,22.53,8240,-76.50,20240126,1580,22.53,20240805,8240,-76.50,20240126,1580,22.53,20240805,1.89,N,362990,100,16 억,,137442,N,N,0,N,00,N +20241129,131339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1957,47,2,2.46,135524234,70522,49.01,1910,1960,1866,2480,1337,1910,1921.73,0.82,0,-10848,1983,1946,1883,1846,1783,1965,1865,17,570,100,1140,1,1,16800574,329,8.05,1.42,12,0.42,243.00,1379.00,8240,20240126,-76.25,1580,20240805,23.86,8240,-76.25,20240126,1580,23.86,20240805,8240,-76.25,20240126,1580,23.86,20240805,1.89,N,362990,100,16 억,,137442,N,N,0,N,00,N +20241129,121341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1958,48,2,2.51,89465094,46771,32.50,1910,1960,1866,2480,1337,1910,1912.83,0.82,0,-7911,1983,1946,1883,1846,1783,1965,1865,17,570,100,1140,1,1,16800574,329,8.06,1.42,12,0.28,243.00,1379.00,8240,20240126,-76.24,1580,20240805,23.92,8240,-76.24,20240126,1580,23.92,20240805,8240,-76.24,20240126,1580,23.92,20240805,1.89,N,362990,100,16 억,,137442,N,N,0,N,00,N +20241129,111343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1880,-30,5,-1.57,26492456,14052,9.76,1910,1915,1866,2480,1337,1910,1885.32,0.82,0,-9263,1983,1946,1883,1846,1783,1965,1865,17,570,100,1140,1,1,16800574,316,7.74,1.36,12,0.08,243.00,1379.00,8240,20240126,-77.18,1580,20240805,18.99,8240,-77.18,20240126,1580,18.99,20240805,8240,-77.18,20240126,1580,18.99,20240805,1.89,N,362990,100,16 억,,137442,N,N,0,N,00,N +20241129,101336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1886,-24,5,-1.26,17456490,9236,6.42,1910,1915,1880,2480,1337,1910,1890.05,0.82,0,-5891,1983,1946,1883,1846,1783,1965,1865,17,570,100,1140,1,1,16800574,317,7.76,1.37,12,0.05,243.00,1379.00,8240,20240126,-77.11,1580,20240805,19.37,8240,-77.11,20240126,1580,19.37,20240805,8240,-77.11,20240126,1580,19.37,20240805,1.89,N,362990,100,16 억,,137442,N,N,0,N,00,N +20241129,091340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1890,-20,5,-1.05,1665381,874,0.61,1910,1910,1890,2480,1337,1910,1905.47,0.82,0,-691,1983,1946,1883,1846,1783,1965,1865,17,570,100,1140,1,1,16800574,318,7.78,1.37,12,0.01,243.00,1379.00,8240,20240126,-77.06,1580,20240805,19.62,8240,-77.06,20240126,1580,19.62,20240805,8240,-77.06,20240126,1580,19.62,20240805,1.89,N,362990,100,16 억,,137442,N,N,0,N,00,N 20241128,161321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,85,2,4.66,271698018,143764,175.38,1835,1920,1820,2370,1278,1825,1889.87,0.63,0,33049,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,321,7.86,1.39,12,0.86,243.00,1379.00,8240,20240126,-76.82,1580,20240805,20.89,8240,-76.82,20240126,1580,20.89,20240805,8240,-76.82,20240126,1580,20.89,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N 20241128,151346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,88,2,4.82,269438939,142581,173.94,1835,1920,1820,2370,1278,1825,1889.73,0.63,0,33251,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,321,7.87,1.39,12,0.85,243.00,1379.00,8240,20240126,-76.78,1580,20240805,21.08,8240,-76.78,20240126,1580,21.08,20240805,8240,-76.78,20240126,1580,21.08,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N 20241128,141344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,88,2,4.82,232270752,123189,150.28,1835,1920,1820,2370,1278,1825,1885.48,0.63,0,21549,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,321,7.87,1.39,12,0.73,243.00,1379.00,8240,20240126,-76.78,1580,20240805,21.08,8240,-76.78,20240126,1580,21.08,20240805,8240,-76.78,20240126,1580,21.08,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N diff --git a/363250/price/prices-20241101.csv b/363250/price/prices-20241101.csv index 4e172ae95919..d18750327b2e 100644 --- a/363250/price/prices-20241101.csv +++ b/363250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9840,-140,5,-1.40,156684110,15923,53.66,9980,9990,9710,12970,6990,9980,9840.11,1.24,0,1285,10573,10276,9783,9486,8993,10030,9240,35,2990,500,6780,10,1,7006491,689,-8.64,2.50,12,0.23,-1139.00,3931.00,12800,20240822,-23.12,5390,20240307,82.56,12800,-23.12,20240822,5390,82.56,20240307,12800,-23.12,20240822,5390,82.56,20240307,4.61,N,363250,500,35 억,,87007,N,N,0,N,00,N +20241129,151342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,-130,5,-1.30,153661770,15616,52.63,9980,9990,9710,12970,6990,9980,9840.02,1.24,0,1170,10573,10276,9783,9486,8993,10030,9240,35,2990,500,6780,10,1,7006491,690,-8.65,2.51,12,0.22,-1139.00,3931.00,12800,20240822,-23.05,5390,20240307,82.75,12800,-23.05,20240822,5390,82.75,20240307,12800,-23.05,20240822,5390,82.75,20240307,4.61,N,363250,500,35 억,,87007,N,N,0,N,00,N +20241129,141345,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,-50,5,-0.50,136989430,13925,46.93,9980,9990,9710,12970,6990,9980,9837.66,1.24,0,1144,10573,10276,9783,9486,8993,10030,9240,35,2990,500,6780,10,1,7006491,696,-8.72,2.53,12,0.20,-1139.00,3931.00,12800,20240822,-22.42,5390,20240307,84.23,12800,-22.42,20240822,5390,84.23,20240307,12800,-22.42,20240822,5390,84.23,20240307,4.61,N,363250,500,35 억,,87007,N,N,0,N,00,N +20241129,131339,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9920,-60,5,-0.60,133478000,13571,45.74,9980,9990,9710,12970,6990,9980,9835.53,1.24,0,1472,10573,10276,9783,9486,8993,10030,9240,35,2990,500,6780,10,1,7006491,695,-8.71,2.52,12,0.19,-1139.00,3931.00,12800,20240822,-22.50,5390,20240307,84.04,12800,-22.50,20240822,5390,84.04,20240307,12800,-22.50,20240822,5390,84.04,20240307,4.61,N,363250,500,35 억,,87007,N,N,0,N,00,N +20241129,121342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,-130,5,-1.30,96109880,9775,32.94,9980,9990,9710,12970,6990,9980,9832.21,1.24,0,-111,10573,10276,9783,9486,8993,10030,9240,35,2990,500,6780,10,1,7006491,690,-8.65,2.51,12,0.14,-1139.00,3931.00,12800,20240822,-23.05,5390,20240307,82.75,12800,-23.05,20240822,5390,82.75,20240307,12800,-23.05,20240822,5390,82.75,20240307,4.61,N,363250,500,35 억,,87007,N,N,0,N,00,N +20241129,111344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,-80,5,-0.80,20222440,2063,6.95,9980,9990,9710,12970,6990,9980,9802.44,1.24,0,-390,10573,10276,9783,9486,8993,10030,9240,35,2990,500,6780,10,1,7006491,694,-8.69,2.52,12,0.03,-1139.00,3931.00,12800,20240822,-22.66,5390,20240307,83.67,12800,-22.66,20240822,5390,83.67,20240307,12800,-22.66,20240822,5390,83.67,20240307,4.61,N,363250,500,35 억,,87007,N,N,0,N,00,N +20241129,101336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,-80,5,-0.80,18369030,1876,6.32,9980,9980,9710,12970,6990,9980,9791.59,1.24,0,-213,10573,10276,9783,9486,8993,10030,9240,35,2990,500,6780,10,1,7006491,694,-8.69,2.52,12,0.03,-1139.00,3931.00,12800,20240822,-22.66,5390,20240307,83.67,12800,-22.66,20240822,5390,83.67,20240307,12800,-22.66,20240822,5390,83.67,20240307,4.61,N,363250,500,35 억,,87007,N,N,0,N,00,N +20241129,091340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,-80,5,-0.80,2265930,228,0.77,9980,9980,9900,12970,6990,9980,9938.29,1.24,0,-140,10573,10276,9783,9486,8993,10030,9240,35,2990,500,6780,10,1,7006491,694,-8.69,2.52,12,0.00,-1139.00,3931.00,12800,20240822,-22.66,5390,20240307,83.67,12800,-22.66,20240822,5390,83.67,20240307,12800,-22.66,20240822,5390,83.67,20240307,4.61,N,363250,500,35 억,,87007,N,N,0,N,00,N 20241128,161321,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,70,2,0.71,292030840,29673,148.96,10000,10080,9290,12880,6940,9910,9841.64,1.17,0,4751,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,699,-8.76,2.54,12,0.42,-1139.00,3931.00,12800,20240822,-22.03,5390,20240307,85.16,12800,-22.03,20240822,5390,85.16,20240307,12800,-22.03,20240822,5390,85.16,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N 20241128,151346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,90,2,0.91,287180540,29187,146.52,10000,10080,9290,12880,6940,9910,9839.33,1.17,0,4823,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,701,-8.78,2.54,12,0.42,-1139.00,3931.00,12800,20240822,-21.88,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N 20241128,141344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10010,100,2,1.01,273507920,27817,139.64,10000,10080,9290,12880,6940,9910,9832.40,1.17,0,5115,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,701,-8.79,2.55,12,0.40,-1139.00,3931.00,12800,20240822,-21.80,5390,20240307,85.71,12800,-21.80,20240822,5390,85.71,20240307,12800,-21.80,20240822,5390,85.71,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N diff --git a/363260/price/prices-20241101.csv b/363260/price/prices-20241101.csv index b4f42017a3a0..41f819416d3b 100644 --- a/363260/price/prices-20241101.csv +++ b/363260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1841,-72,5,-3.76,3100257307,1651803,54.19,1904,1950,1816,2485,1340,1913,1877.25,0.78,0,-129304,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,592,-65.75,1.49,12,5.14,-28.00,1239.00,4015,20240423,-54.15,1476,20241115,24.73,4015,-54.15,20240423,1476,24.73,20241115,3200,-42.47,20240529,439,319.36,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N +20241129,151342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1829,-84,5,-4.39,2970184884,1581167,51.87,1904,1950,1816,2485,1340,1913,1878.47,0.78,0,-126519,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,588,-65.32,1.48,12,4.92,-28.00,1239.00,4015,20240423,-54.45,1476,20241115,23.92,4015,-54.45,20240423,1476,23.92,20241115,3200,-42.84,20240529,439,316.63,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N +20241129,141345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,-68,5,-3.55,2787619848,1481473,48.60,1904,1950,1816,2485,1340,1913,1881.65,0.78,0,-125712,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,593,-65.89,1.49,12,4.61,-28.00,1239.00,4015,20240423,-54.05,1476,20241115,25.00,4015,-54.05,20240423,1476,25.00,20241115,3200,-42.34,20240529,439,320.27,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N +20241129,131340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1855,-58,5,-3.03,2656064581,1410391,46.27,1904,1950,1816,2485,1340,1913,1883.21,0.78,0,-124592,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,597,-66.25,1.50,12,4.39,-28.00,1239.00,4015,20240423,-53.80,1476,20241115,25.68,4015,-53.80,20240423,1476,25.68,20241115,3200,-42.03,20240529,439,322.55,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N +20241129,121342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1853,-60,5,-3.14,2539169653,1347586,44.21,1904,1950,1816,2485,1340,1913,1884.23,0.78,0,-120834,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,596,-66.18,1.50,12,4.19,-28.00,1239.00,4015,20240423,-53.85,1476,20241115,25.54,4015,-53.85,20240423,1476,25.54,20241115,3200,-42.09,20240529,439,322.10,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N +20241129,111344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1887,-26,5,-1.36,2200167150,1165421,38.23,1904,1950,1816,2485,1340,1913,1887.87,0.78,0,-119935,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,607,-67.39,1.52,12,3.62,-28.00,1239.00,4015,20240423,-53.00,1476,20241115,27.85,4015,-53.00,20240423,1476,27.85,20241115,3200,-41.03,20240529,439,329.84,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N +20241129,101336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1826,-87,5,-4.55,851650739,459564,15.08,1904,1904,1816,2485,1340,1913,1853.16,0.78,0,-45981,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,587,-65.21,1.47,12,1.43,-28.00,1239.00,4015,20240423,-54.52,1476,20241115,23.71,4015,-54.52,20240423,1476,23.71,20241115,3200,-42.94,20240529,439,315.95,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N +20241129,091341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1865,-48,5,-2.51,315424898,167957,5.51,1904,1904,1865,2485,1340,1913,1877.99,0.78,0,-12904,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,600,-66.61,1.51,12,0.52,-28.00,1239.00,4015,20240423,-53.55,1476,20241115,26.36,4015,-53.55,20240423,1476,26.36,20241115,3200,-41.72,20240529,439,324.83,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N 20241128,161322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,133,2,7.47,5670100132,3018134,350.24,1780,1923,1762,2310,1246,1780,1878.68,0.61,0,54549,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,615,-68.32,1.54,12,9.38,-28.00,1239.00,4015,20240423,-52.35,1476,20241115,29.61,4015,-52.35,20240423,1476,29.61,20241115,3200,-40.22,20240529,439,335.76,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N 20241128,151347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,133,2,7.47,5469624135,2913331,338.07,1780,1923,1762,2310,1246,1780,1877.53,0.61,0,38555,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,615,-68.32,1.54,12,9.06,-28.00,1239.00,4015,20240423,-52.35,1476,20241115,29.61,4015,-52.35,20240423,1476,29.61,20241115,3200,-40.22,20240529,439,335.76,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N 20241128,141345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,112,2,6.29,4551433939,2431282,282.14,1780,1918,1762,2310,1246,1780,1872.13,0.61,0,51368,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,609,-67.57,1.53,12,7.56,-28.00,1239.00,4015,20240423,-52.88,1476,20241115,28.18,4015,-52.88,20240423,1476,28.18,20241115,3200,-40.88,20240529,439,330.98,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N diff --git a/363280/price/prices-20241101.csv b/363280/price/prices-20241101.csv index 039f49416289..7eb79e85dc00 100644 --- a/363280/price/prices-20241101.csv +++ b/363280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161325,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2995,5,2,0.17,117842715,39630,410.04,2990,3015,2920,3885,2095,2990,2973.57,1.21,0,-6380,3030,3010,2990,2970,2950,3000,2960,252,895,500,1790,5,1,50429268,1510,-0.26,0.15,12,0.08,-11436.00,19603.00,7620,20231208,-60.70,2720,20241115,10.11,5490,-45.45,20240111,2720,10.11,20241115,7620,-60.70,20231208,2720,10.11,20241115,0.00,N,363280,500,252 억,,608580,N,N,1,N,00,N +20241129,151343,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2970,-20,5,-0.67,113221980,38083,394.03,2990,3015,2920,3885,2095,2990,2973.03,1.21,0,-6160,3030,3010,2990,2970,2950,3000,2960,252,895,500,1790,5,1,50429268,1498,-0.26,0.15,12,0.08,-11436.00,19603.00,7620,20231208,-61.02,2720,20241115,9.19,5490,-45.90,20240111,2720,9.19,20241115,7620,-61.02,20231208,2720,9.19,20241115,0.00,N,363280,500,252 억,,608580,N,N,1,N,00,N +20241129,141346,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2970,-20,5,-0.67,112242780,37754,390.63,2990,3015,2920,3885,2095,2990,2973.00,1.21,0,-5946,3030,3010,2990,2970,2950,3000,2960,252,895,500,1790,5,1,50429268,1498,-0.26,0.15,12,0.07,-11436.00,19603.00,7620,20231208,-61.02,2720,20241115,9.19,5490,-45.90,20240111,2720,9.19,20241115,7620,-61.02,20231208,2720,9.19,20241115,0.00,N,363280,500,252 억,,608580,N,N,1,N,00,N +20241129,131340,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2980,-10,5,-0.33,108513015,36499,377.64,2990,3015,2920,3885,2095,2990,2973.04,1.21,0,-6305,3030,3010,2990,2970,2950,3000,2960,252,895,500,1790,5,1,50429268,1503,-0.26,0.15,12,0.07,-11436.00,19603.00,7620,20231208,-60.89,2720,20241115,9.56,5490,-45.72,20240111,2720,9.56,20241115,7620,-60.89,20231208,2720,9.56,20241115,0.00,N,363280,500,252 억,,608580,N,N,1,N,00,N +20241129,121342,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2990,0,3,0.00,108092305,36358,376.18,2990,3015,2920,3885,2095,2990,2973.00,1.21,0,-6290,3030,3010,2990,2970,2950,3000,2960,252,895,500,1790,5,1,50429268,1508,-0.26,0.15,12,0.07,-11436.00,19603.00,7620,20231208,-60.76,2720,20241115,9.93,5490,-45.54,20240111,2720,9.93,20241115,7620,-60.76,20231208,2720,9.93,20241115,0.00,N,363280,500,252 억,,608580,N,N,1,N,00,N +20241129,111344,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3005,15,2,0.50,99982500,33659,348.26,2990,3015,2920,3885,2095,2990,2970.45,1.21,0,-6241,3030,3010,2990,2970,2950,3000,2960,252,895,500,1790,5,1,50429268,1515,-0.26,0.15,12,0.07,-11436.00,19603.00,7620,20231208,-60.56,2720,20241115,10.48,5490,-45.26,20240111,2720,10.48,20241115,7620,-60.56,20231208,2720,10.48,20241115,0.00,N,363280,500,252 억,,608580,N,N,1,N,00,N +20241129,101337,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2940,-50,5,-1.67,29813055,10150,105.02,2990,2995,2920,3885,2095,2990,2937.25,1.21,0,-4614,3030,3010,2990,2970,2950,3000,2960,252,895,500,1790,5,1,50429268,1483,-0.26,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-61.42,2720,20241115,8.09,5490,-46.45,20240111,2720,8.09,20241115,7620,-61.42,20231208,2720,8.09,20241115,0.00,N,363280,500,252 억,,608580,N,N,1,N,00,N +20241129,091341,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2965,-25,5,-0.84,2323450,779,8.06,2990,2995,2960,3885,2095,2990,2982.61,1.21,0,-152,3030,3010,2990,2970,2950,3000,2960,252,895,500,1790,5,1,50429268,1495,-0.26,0.15,12,0.00,-11436.00,19603.00,7620,20231208,-61.09,2720,20241115,9.01,5490,-45.99,20240111,2720,9.01,20241115,7620,-61.09,20231208,2720,9.01,20241115,0.00,N,363280,500,252 억,,608580,N,N,1,N,00,N 20241128,161322,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2990,-5,5,-0.17,28853775,9664,121.65,2995,3010,2970,3890,2100,2995,2985.70,1.21,0,-93,3045,3020,2995,2970,2945,3032,2982,252,895,500,1790,5,1,50429268,1508,-0.26,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-60.76,2720,20241115,9.93,5490,-45.54,20240111,2720,9.93,20241115,7620,-60.76,20231208,2720,9.93,20241115,0.00,N,363280,500,252 억,,608460,N,N,1,N,00,N 20241128,151347,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2980,-15,5,-0.50,18776035,6282,79.08,2995,3010,2970,3890,2100,2995,2988.86,1.21,0,-1457,3045,3020,2995,2970,2945,3032,2982,252,895,500,1790,5,1,50429268,1503,-0.26,0.15,12,0.01,-11436.00,19603.00,7620,20231208,-60.89,2720,20241115,9.56,5490,-45.72,20240111,2720,9.56,20241115,7620,-60.89,20231208,2720,9.56,20241115,0.00,N,363280,500,252 억,,608460,N,N,2,N,00,N 20241128,141345,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2985,-10,5,-0.33,15355690,5136,64.65,2995,3010,2970,3890,2100,2995,2989.82,1.21,0,-1457,3045,3020,2995,2970,2945,3032,2982,252,895,500,1790,5,1,50429268,1505,-0.26,0.15,12,0.01,-11436.00,19603.00,7620,20231208,-60.83,2720,20241115,9.74,5490,-45.63,20240111,2720,9.74,20241115,7620,-60.83,20231208,2720,9.74,20241115,0.00,N,363280,500,252 억,,608460,N,N,2,N,00,N diff --git a/365270/price/prices-20241101.csv b/365270/price/prices-20241101.csv index 8d84c0342719..a24658ba097b 100644 --- a/365270/price/prices-20241101.csv +++ b/365270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,-160,5,-2.71,380373730,66339,102.44,5830,5880,5660,7670,4130,5900,5733.79,0.78,0,-18287,6093,5996,5913,5816,5733,6045,5865,69,1770,500,4130,10,1,13873968,796,-6.87,1.90,12,0.48,-836.00,3021.00,21350,20240408,-73.11,4900,20240805,17.14,21350,-73.11,20240408,4900,17.14,20240805,21350,-73.11,20240408,4900,17.14,20240805,0.08,N,365270,500,69 억,,108558,N,N,0,N,00,N +20241129,151343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,-160,5,-2.71,361496460,63053,97.36,5830,5880,5660,7670,4130,5900,5733.22,0.78,0,-17990,6093,5996,5913,5816,5733,6045,5865,69,1770,500,4130,10,1,13873968,796,-6.87,1.90,12,0.45,-836.00,3021.00,21350,20240408,-73.11,4900,20240805,17.14,21350,-73.11,20240408,4900,17.14,20240805,21350,-73.11,20240408,4900,17.14,20240805,0.08,N,365270,500,69 억,,108558,N,N,0,N,00,N +20241129,141346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,-150,5,-2.54,331033270,57771,89.21,5830,5880,5660,7670,4130,5900,5730.09,0.78,0,-17150,6093,5996,5913,5816,5733,6045,5865,69,1770,500,4130,10,1,13873968,798,-6.88,1.90,12,0.42,-836.00,3021.00,21350,20240408,-73.07,4900,20240805,17.35,21350,-73.07,20240408,4900,17.35,20240805,21350,-73.07,20240408,4900,17.35,20240805,0.08,N,365270,500,69 억,,108558,N,N,0,N,00,N +20241129,131340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-110,5,-1.86,318959030,55680,85.98,5830,5880,5660,7670,4130,5900,5728.43,0.78,0,-16275,6093,5996,5913,5816,5733,6045,5865,69,1770,500,4130,10,1,13873968,803,-6.93,1.92,12,0.40,-836.00,3021.00,21350,20240408,-72.88,4900,20240805,18.16,21350,-72.88,20240408,4900,18.16,20240805,21350,-72.88,20240408,4900,18.16,20240805,0.08,N,365270,500,69 억,,108558,N,N,0,N,00,N +20241129,121342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,-70,5,-1.19,299647630,52341,80.82,5830,5880,5660,7670,4130,5900,5724.91,0.78,0,-15354,6093,5996,5913,5816,5733,6045,5865,69,1770,500,4130,10,1,13873968,809,-6.97,1.93,12,0.38,-836.00,3021.00,21350,20240408,-72.69,4900,20240805,18.98,21350,-72.69,20240408,4900,18.98,20240805,21350,-72.69,20240408,4900,18.98,20240805,0.08,N,365270,500,69 억,,108558,N,N,0,N,00,N +20241129,111345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,-160,5,-2.71,273853780,47872,73.92,5830,5880,5660,7670,4130,5900,5720.54,0.78,0,-14615,6093,5996,5913,5816,5733,6045,5865,69,1770,500,4130,10,1,13873968,796,-6.87,1.90,12,0.35,-836.00,3021.00,21350,20240408,-73.11,4900,20240805,17.14,21350,-73.11,20240408,4900,17.14,20240805,21350,-73.11,20240408,4900,17.14,20240805,0.08,N,365270,500,69 억,,108558,N,N,0,N,00,N +20241129,101337,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5660,-240,5,-4.07,225111580,39351,60.76,5830,5880,5660,7670,4130,5900,5720.61,0.78,0,-11922,6093,5996,5913,5816,5733,6045,5865,69,1770,500,4130,10,1,13873968,785,-6.77,1.87,12,0.28,-836.00,3021.00,21350,20240408,-73.49,4900,20240805,15.51,21350,-73.49,20240408,4900,15.51,20240805,21350,-73.49,20240408,4900,15.51,20240805,0.08,N,365270,500,69 억,,108558,N,N,0,N,00,N +20241129,091341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,-120,5,-2.03,47441170,8169,12.61,5830,5880,5760,7670,4130,5900,5807.46,0.78,0,-2919,6093,5996,5913,5816,5733,6045,5865,69,1770,500,4130,10,1,13873968,802,-6.91,1.91,12,0.06,-836.00,3021.00,21350,20240408,-72.93,4900,20240805,17.96,21350,-72.93,20240408,4900,17.96,20240805,21350,-72.93,20240408,4900,17.96,20240805,0.08,N,365270,500,69 억,,108558,N,N,0,N,00,N 20241128,161322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,60,2,1.03,380243260,64455,85.41,5840,6010,5830,7590,4090,5840,5899.36,0.70,0,10763,6180,6010,5890,5720,5600,5950,5660,69,1750,500,4080,10,1,13873968,819,-7.06,1.95,12,0.46,-836.00,3021.00,21350,20240408,-72.37,4900,20240805,20.41,21350,-72.37,20240408,4900,20.41,20240805,21350,-72.37,20240408,4900,20.41,20240805,0.08,N,365270,500,69 억,,97795,N,N,0,N,00,N 20241128,151347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,10,2,0.17,372291220,63105,83.62,5840,6010,5830,7590,4090,5840,5899.55,0.70,0,10978,6180,6010,5890,5720,5600,5950,5660,69,1750,500,4080,10,1,13873968,812,-7.00,1.94,12,0.45,-836.00,3021.00,21350,20240408,-72.60,4900,20240805,19.39,21350,-72.60,20240408,4900,19.39,20240805,21350,-72.60,20240408,4900,19.39,20240805,0.08,N,365270,500,69 억,,97795,N,N,0,N,00,N 20241128,141345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,0,3,0.00,336545980,57004,75.53,5840,6010,5830,7590,4090,5840,5903.90,0.70,0,12993,6180,6010,5890,5720,5600,5950,5660,69,1750,500,4080,10,1,13873968,810,-6.99,1.93,12,0.41,-836.00,3021.00,21350,20240408,-72.65,4900,20240805,19.18,21350,-72.65,20240408,4900,19.18,20240805,21350,-72.65,20240408,4900,19.18,20240805,0.08,N,365270,500,69 억,,97795,N,N,0,N,00,N diff --git a/365330/price/prices-20241101.csv b/365330/price/prices-20241101.csv index 9f4b4bf7c266..11bafcfd2368 100644 --- a/365330/price/prices-20241101.csv +++ b/365330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,-310,5,-3.85,30414728820,3809180,73.33,7860,8270,7660,10470,5650,8060,7986.63,1.37,0,160267,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2372,17.53,5.13,12,12.44,442.00,1510.00,9770,20241127,-20.68,2125,20240628,264.71,9770,-20.68,20241127,2125,264.71,20240628,9770,-20.68,20241127,2125,264.71,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N +20241129,151343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7740,-320,5,-3.97,28829088300,3603928,69.38,7860,8270,7680,10470,5650,8060,7999.34,1.37,0,129028,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2369,17.51,5.13,12,11.77,442.00,1510.00,9770,20241127,-20.78,2125,20240628,264.24,9770,-20.78,20241127,2125,264.24,20240628,9770,-20.78,20241127,2125,264.24,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N +20241129,141346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,-220,5,-2.73,24681345280,3069337,59.09,7860,8270,7820,10470,5650,8060,8041.26,1.37,0,36723,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2400,17.74,5.19,12,10.03,442.00,1510.00,9770,20241127,-19.75,2125,20240628,268.94,9770,-19.75,20241127,2125,268.94,20240628,9770,-19.75,20241127,2125,268.94,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N +20241129,131340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,-50,5,-0.62,23234576530,2886153,55.56,7860,8270,7820,10470,5650,8060,8050.36,1.37,0,39698,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2452,18.12,5.30,12,9.43,442.00,1510.00,9770,20241127,-18.01,2125,20240628,276.94,9770,-18.01,20241127,2125,276.94,20240628,9770,-18.01,20241127,2125,276.94,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N +20241129,121343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,-20,5,-0.25,22213335690,2758487,53.10,7860,8270,7820,10470,5650,8060,8052.72,1.37,0,45095,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2461,18.19,5.32,12,9.01,442.00,1510.00,9770,20241127,-17.71,2125,20240628,278.35,9770,-17.71,20241127,2125,278.35,20240628,9770,-17.71,20241127,2125,278.35,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N +20241129,111345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,-170,5,-2.11,20125274080,2494187,48.01,7860,8270,7850,10470,5650,8060,8068.87,1.37,0,22540,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2415,17.85,5.23,12,8.15,442.00,1510.00,9770,20241127,-19.24,2125,20240628,271.29,9770,-19.24,20241127,2125,271.29,20240628,9770,-19.24,20241127,2125,271.29,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N +20241129,101337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,100,2,1.24,16586365260,2053257,39.53,7860,8270,7850,10470,5650,8060,8078.08,1.37,0,83899,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2498,18.46,5.40,12,6.71,442.00,1510.00,9770,20241127,-16.48,2125,20240628,284.00,9770,-16.48,20241127,2125,284.00,20240628,9770,-16.48,20241127,2125,284.00,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N +20241129,091342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,60,2,0.74,6273288240,783769,15.09,7860,8160,7850,10470,5650,8060,8003.97,1.37,0,87465,9373,8716,8383,7726,7393,8550,7560,153,2410,500,4990,10,1,30610000,2486,18.37,5.38,12,2.56,442.00,1510.00,9770,20241127,-16.89,2125,20240628,282.12,9770,-16.89,20241127,2125,282.12,20240628,9770,-16.89,20241127,2125,282.12,20240628,6.60,N,365330,500,153 억,,418142,N,N,0,N,00,N 20241128,161323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-1060,5,-11.62,42735625650,5014585,40.18,8920,9040,8050,11850,6390,9120,8525.97,2.39,0,-322123,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2467,18.24,5.34,12,16.38,442.00,1510.00,9770,20241127,-17.50,2125,20240628,279.29,9770,-17.50,20241127,2125,279.29,20240628,9770,-17.50,20241127,2125,279.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N 20241128,151348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-1000,5,-10.96,40964148310,4795303,38.42,8920,9040,8050,11850,6390,9120,8542.31,2.39,0,-345228,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2486,18.37,5.38,12,15.67,442.00,1510.00,9770,20241127,-16.89,2125,20240628,282.12,9770,-16.89,20241127,2125,282.12,20240628,9770,-16.89,20241127,2125,282.12,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N 20241128,141346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-890,5,-9.76,34535128630,4005689,32.09,8920,9040,8180,11850,6390,9120,8621.26,2.39,0,-411412,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2519,18.62,5.45,12,13.09,442.00,1510.00,9770,20241127,-15.76,2125,20240628,287.29,9770,-15.76,20241127,2125,287.29,20240628,9770,-15.76,20241127,2125,287.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N diff --git a/365340/price/prices-20241101.csv b/365340/price/prices-20241101.csv index c06615d64e7e..043a9318cc3c 100644 --- a/365340/price/prices-20241101.csv +++ b/365340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161326,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44850,-1150,5,-2.50,626031850,13968,141.33,46000,46350,44500,59800,32200,46000,44818.97,2.58,0,-3329,47666,46832,46316,45482,44966,46575,45225,61,13800,500,34040,50,1,12137347,5444,21.69,1.75,12,0.12,2068.00,25675.00,115300,20231222,-61.10,39750,20241115,12.83,109100,-58.89,20240102,39750,12.83,20241115,115300,-61.10,20231222,39750,12.83,20241115,1.10,N,365340,500,60 억,,312794,N,N,93,N,00,N +20241129,151344,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44750,-1250,5,-2.72,567456600,12660,128.10,46000,46350,44500,59800,32200,46000,44822.80,2.58,0,-3153,47666,46832,46316,45482,44966,46575,45225,61,13800,500,34040,50,1,12137347,5431,21.64,1.74,12,0.10,2068.00,25675.00,115300,20231222,-61.19,39750,20241115,12.58,109100,-58.98,20240102,39750,12.58,20241115,115300,-61.19,20231222,39750,12.58,20241115,1.10,N,365340,500,60 억,,312794,N,N,409,N,00,N +20241129,141346,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44600,-1400,5,-3.04,441673350,9840,99.56,46000,46350,44500,59800,32200,46000,44885.50,2.58,0,-2136,47666,46832,46316,45482,44966,46575,45225,61,13800,500,34040,50,1,12137347,5413,21.57,1.74,12,0.08,2068.00,25675.00,115300,20231222,-61.32,39750,20241115,12.20,109100,-59.12,20240102,39750,12.20,20241115,115300,-61.32,20231222,39750,12.20,20241115,1.10,N,365340,500,60 억,,312794,N,N,409,N,00,N +20241129,131341,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44650,-1350,5,-2.93,384714950,8562,86.63,46000,46350,44500,59800,32200,46000,44932.84,2.58,0,-1488,47666,46832,46316,45482,44966,46575,45225,61,13800,500,34040,50,1,12137347,5419,21.59,1.74,12,0.07,2068.00,25675.00,115300,20231222,-61.27,39750,20241115,12.33,109100,-59.07,20240102,39750,12.33,20241115,115300,-61.27,20231222,39750,12.33,20241115,1.10,N,365340,500,60 억,,312794,N,N,409,N,00,N +20241129,121343,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44800,-1200,5,-2.61,325633950,7241,73.27,46000,46350,44500,59800,32200,46000,44970.85,2.58,0,-1632,47666,46832,46316,45482,44966,46575,45225,61,13800,500,34040,50,1,12137347,5438,21.66,1.74,12,0.06,2068.00,25675.00,115300,20231222,-61.14,39750,20241115,12.70,109100,-58.94,20240102,39750,12.70,20241115,115300,-61.14,20231222,39750,12.70,20241115,1.10,N,365340,500,60 억,,312794,N,N,409,N,00,N +20241129,111345,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44750,-1250,5,-2.72,272209300,6044,61.16,46000,46350,44500,59800,32200,46000,45037.94,2.58,0,-2069,47666,46832,46316,45482,44966,46575,45225,61,13800,500,34040,50,1,12137347,5431,21.64,1.74,12,0.05,2068.00,25675.00,115300,20231222,-61.19,39750,20241115,12.58,109100,-58.98,20240102,39750,12.58,20241115,115300,-61.19,20231222,39750,12.58,20241115,1.10,N,365340,500,60 억,,312794,N,N,409,N,00,N +20241129,101337,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44950,-1050,5,-2.28,212327100,4704,47.60,46000,46350,44700,59800,32200,46000,45137.56,2.58,0,-1925,47666,46832,46316,45482,44966,46575,45225,61,13800,500,34040,50,1,12137347,5456,21.74,1.75,12,0.04,2068.00,25675.00,115300,20231222,-61.01,39750,20241115,13.08,109100,-58.80,20240102,39750,13.08,20241115,115300,-61.01,20231222,39750,13.08,20241115,1.10,N,365340,500,60 억,,312794,N,N,409,N,00,N +20241129,091342,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44900,-1100,5,-2.39,117700250,2597,26.28,46000,46350,44800,59800,32200,46000,45321.62,2.58,0,-1438,47666,46832,46316,45482,44966,46575,45225,61,13800,500,34040,50,1,12137347,5450,21.71,1.75,12,0.02,2068.00,25675.00,115300,20231222,-61.06,39750,20241115,12.96,109100,-58.85,20240102,39750,12.96,20241115,115300,-61.06,20231222,39750,12.96,20241115,1.10,N,365340,500,60 억,,312794,N,N,409,N,00,N 20241128,161323,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46000,-550,5,-1.18,455029200,9827,86.76,47150,47150,45800,60500,32600,46550,46304.10,2.56,0,1780,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5583,22.24,1.79,12,0.08,2068.00,25675.00,115300,20231222,-60.10,39750,20241115,15.72,109100,-57.84,20240102,39750,15.72,20241115,115300,-60.10,20231222,39750,15.72,20241115,1.10,N,365340,500,60 억,,311312,N,N,409,N,00,N 20241128,151348,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46300,-250,5,-0.54,421193100,9092,80.28,47150,47150,45800,60500,32600,46550,46325.68,2.56,0,1995,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5620,22.39,1.80,12,0.07,2068.00,25675.00,115300,20231222,-59.84,39750,20241115,16.48,109100,-57.56,20240102,39750,16.48,20241115,115300,-59.84,20231222,39750,16.48,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N 20241128,141346,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46750,200,2,0.43,341110050,7369,65.06,47150,47150,45800,60500,32600,46550,46289.87,2.56,0,1862,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5674,22.61,1.82,12,0.06,2068.00,25675.00,115300,20231222,-59.45,39750,20241115,17.61,109100,-57.15,20240102,39750,17.61,20241115,115300,-59.45,20231222,39750,17.61,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N diff --git a/365550/price/prices-20241101.csv b/365550/price/prices-20241101.csv index 176ee942b9cf..5cce5d3c1513 100644 --- a/365550/price/prices-20241101.csv +++ b/365550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,-30,5,-0.62,1093130065,225572,115.39,4875,4900,4800,6270,3385,4830,4846.04,43.06,0,-7461,5040,4935,4870,4765,4700,4902,4732,2131,1440,1000,3670,5,1,213089000,10228,0.00,0.00,11,0.11,0.00,0.00,5340,20240920,-10.11,3460,20231130,38.73,5340,-10.11,20240920,3530,35.98,20240118,5340,-10.11,20240920,3460,38.73,20231130,0.00,N,365550,1000,2130 억,,91765620,N,N,67652,N,00,N +20241129,151344,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,-30,5,-0.62,1054045145,217432,111.23,4875,4900,4800,6270,3385,4830,4847.70,43.06,0,-5081,5040,4935,4870,4765,4700,4902,4732,2131,1440,1000,3670,5,1,213089000,10228,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-10.11,3460,20231130,38.73,5340,-10.11,20240920,3530,35.98,20240118,5340,-10.11,20240920,3460,38.73,20231130,0.00,N,365550,1000,2130 억,,91765620,N,N,7896,N,00,N +20241129,141347,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4835,5,2,0.10,850019835,175086,89.56,4875,4900,4805,6270,3385,4830,4854.87,43.06,0,12315,5040,4935,4870,4765,4700,4902,4732,2131,1440,1000,3670,5,1,213089000,10303,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-9.46,3460,20231130,39.74,5340,-9.46,20240920,3530,36.97,20240118,5340,-9.46,20240920,3460,39.74,20231130,0.00,N,365550,1000,2130 억,,91765620,N,N,7896,N,00,N +20241129,131341,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4865,35,2,0.72,607220900,124840,63.86,4875,4900,4805,6270,3385,4830,4863.99,43.06,0,2683,5040,4935,4870,4765,4700,4902,4732,2131,1440,1000,3670,5,1,213089000,10367,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-8.90,3460,20231130,40.61,5340,-8.90,20240920,3530,37.82,20240118,5340,-8.90,20240920,3460,40.61,20231130,0.00,N,365550,1000,2130 억,,91765620,N,N,7896,N,00,N +20241129,121343,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4860,30,2,0.62,466279285,95857,49.03,4875,4900,4815,6270,3385,4830,4864.32,43.06,0,6274,5040,4935,4870,4765,4700,4902,4732,2131,1440,1000,3670,5,1,213089000,10356,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-8.99,3460,20231130,40.46,5340,-8.99,20240920,3530,37.68,20240118,5340,-8.99,20240920,3460,40.46,20231130,0.00,N,365550,1000,2130 억,,91765620,N,N,7896,N,00,N +20241129,111346,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4880,50,2,1.04,326355260,67129,34.34,4875,4900,4815,6270,3385,4830,4861.61,43.06,0,8776,5040,4935,4870,4765,4700,4902,4732,2131,1440,1000,3670,5,1,213089000,10399,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-8.61,3460,20231130,41.04,5340,-8.61,20240920,3530,38.24,20240118,5340,-8.61,20240920,3460,41.04,20231130,0.00,N,365550,1000,2130 억,,91765620,N,N,7896,N,00,N +20241129,101338,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4880,50,2,1.04,162874015,33523,17.15,4875,4900,4815,6270,3385,4830,4858.58,43.06,0,6134,5040,4935,4870,4765,4700,4902,4732,2131,1440,1000,3670,5,1,213089000,10399,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-8.61,3460,20231130,41.04,5340,-8.61,20240920,3530,38.24,20240118,5340,-8.61,20240920,3460,41.04,20231130,0.00,N,365550,1000,2130 억,,91765620,N,N,7896,N,00,N +20241129,091342,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4855,25,2,0.52,9431010,1945,0.99,4875,4875,4830,6270,3385,4830,4848.85,43.06,0,-588,5040,4935,4870,4765,4700,4902,4732,2131,1440,1000,3670,5,1,213089000,10345,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-9.08,3460,20231130,40.32,5340,-9.08,20240920,3530,37.54,20240118,5340,-9.08,20240920,3460,40.32,20231130,0.00,N,365550,1000,2130 억,,91765620,N,N,7896,N,00,N 20241128,161323,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4830,-115,5,-2.33,956045255,195462,143.81,4905,4975,4805,6420,3465,4945,4891.21,43.06,0,13531,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10292,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-9.55,3460,20231130,39.60,5340,-9.55,20240920,3530,36.83,20240118,5340,-9.55,20240920,3460,39.60,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,7896,N,00,N 20241128,151348,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,-100,5,-2.02,942587210,192681,141.76,4905,4975,4805,6420,3465,4945,4891.96,43.06,0,14487,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10324,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-9.27,3460,20231130,40.03,5340,-9.27,20240920,3530,37.25,20240118,5340,-9.27,20240920,3460,40.03,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N 20241128,141346,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,-30,5,-0.61,838531495,171305,126.04,4905,4975,4805,6420,3465,4945,4894.96,43.06,0,6357,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10473,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.96,3460,20231130,42.05,5340,-7.96,20240920,3530,39.24,20240118,5340,-7.96,20240920,3460,42.05,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N diff --git a/365590/price/prices-20241101.csv b/365590/price/prices-20241101.csv index 963892b80fe9..a0bc2bb37855 100644 --- a/365590/price/prices-20241101.csv +++ b/365590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,720,-12,5,-1.64,45721433,63575,45.41,730,732,711,951,513,732,719.17,4.52,0,-6403,780,755,740,715,700,748,708,144,219,100,520,1,1,144447309,1040,-10.91,6.55,12,0.04,-66.00,110.00,1801,20231128,-60.02,699,20241115,3.00,1797,-59.93,20240123,699,3.00,20241115,1800,-60.00,20231129,699,3.00,20241115,0.25,N,365590,100,144 억,,6534124,N,N,0,N,00,N +20241129,151344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,720,-12,5,-1.64,41244185,57359,40.97,730,732,711,951,513,732,719.05,4.52,0,-6070,780,755,740,715,700,748,708,144,219,100,520,1,1,144447309,1040,-10.91,6.55,12,0.04,-66.00,110.00,1801,20231128,-60.02,699,20241115,3.00,1797,-59.93,20240123,699,3.00,20241115,1800,-60.00,20231129,699,3.00,20241115,0.25,N,365590,100,144 억,,6534124,N,N,0,N,00,N +20241129,141347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,720,-12,5,-1.64,28414635,39550,28.25,730,732,711,951,513,732,718.45,4.52,0,-6479,780,755,740,715,700,748,708,144,219,100,520,1,1,144447309,1040,-10.91,6.55,12,0.03,-66.00,110.00,1801,20231128,-60.02,699,20241115,3.00,1797,-59.93,20240123,699,3.00,20241115,1800,-60.00,20231129,699,3.00,20241115,0.25,N,365590,100,144 억,,6534124,N,N,0,N,00,N +20241129,131341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,722,-10,5,-1.37,26316956,36643,26.17,730,732,711,951,513,732,718.20,4.52,0,-4820,780,755,740,715,700,748,708,144,219,100,520,1,1,144447309,1043,-10.94,6.56,12,0.03,-66.00,110.00,1801,20231128,-59.91,699,20241115,3.29,1797,-59.82,20240123,699,3.29,20241115,1800,-59.89,20231129,699,3.29,20241115,0.25,N,365590,100,144 억,,6534124,N,N,0,N,00,N +20241129,121344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,721,-11,5,-1.50,21176183,29489,21.06,730,732,711,951,513,732,718.10,4.52,0,-4820,780,755,740,715,700,748,708,144,219,100,520,1,1,144447309,1041,-10.92,6.55,12,0.02,-66.00,110.00,1801,20231128,-59.97,699,20241115,3.15,1797,-59.88,20240123,699,3.15,20241115,1800,-59.94,20231129,699,3.15,20241115,0.25,N,365590,100,144 억,,6534124,N,N,0,N,00,N +20241129,111346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,721,-11,5,-1.50,12249934,17108,12.22,730,732,711,951,513,732,716.04,4.52,0,1480,780,755,740,715,700,748,708,144,219,100,520,1,1,144447309,1041,-10.92,6.55,12,0.01,-66.00,110.00,1801,20231128,-59.97,699,20241115,3.15,1797,-59.88,20240123,699,3.15,20241115,1800,-59.94,20231129,699,3.15,20241115,0.25,N,365590,100,144 억,,6534124,N,N,0,N,00,N +20241129,101338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,721,-11,5,-1.50,11664782,16296,11.64,730,732,711,951,513,732,715.81,4.52,0,1480,780,755,740,715,700,748,708,144,219,100,520,1,1,144447309,1041,-10.92,6.55,12,0.01,-66.00,110.00,1801,20231128,-59.97,699,20241115,3.15,1797,-59.88,20240123,699,3.15,20241115,1800,-59.94,20231129,699,3.15,20241115,0.25,N,365590,100,144 억,,6534124,N,N,0,N,00,N +20241129,091343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,730,-2,5,-0.27,606634,831,0.59,730,732,730,951,513,732,730.00,4.52,0,-264,780,755,740,715,700,748,708,144,219,100,520,1,1,144447309,1054,-11.06,6.64,12,0.00,-66.00,110.00,1801,20231128,-59.47,699,20241115,4.43,1797,-59.38,20240123,699,4.43,20241115,1800,-59.44,20231129,699,4.43,20241115,0.25,N,365590,100,144 억,,6534124,N,N,0,N,00,N 20241128,161323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,732,-29,5,-3.81,102974866,140001,137.29,765,765,725,989,533,761,735.53,4.52,0,-2841,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1057,-11.09,6.65,12,0.10,-66.00,110.00,1801,20231128,-59.36,699,20241115,4.72,1797,-59.27,20240123,699,4.72,20241115,1801,-59.36,20231128,699,4.72,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N 20241128,151349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,739,-22,5,-2.89,101420543,137878,135.21,765,765,725,989,533,761,735.58,4.52,0,-761,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1067,-11.20,6.72,12,0.10,-66.00,110.00,1801,20231128,-58.97,699,20241115,5.72,1797,-58.88,20240123,699,5.72,20241115,1801,-58.97,20231128,699,5.72,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N 20241128,141347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,746,-15,5,-1.97,86894202,118147,115.86,765,765,725,989,533,761,735.48,4.52,0,-5824,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1078,-11.30,6.78,12,0.08,-66.00,110.00,1801,20231128,-58.58,699,20241115,6.72,1797,-58.49,20240123,699,6.72,20241115,1801,-58.58,20231128,699,6.72,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N diff --git a/365900/price/prices-20241101.csv b/365900/price/prices-20241101.csv index 700e32ab94a6..71bd811c02cb 100644 --- a/365900/price/prices-20241101.csv +++ b/365900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2865,-35,5,-1.21,4047700,1411,138.33,2895,2895,2860,3770,2030,2900,2868.65,0.42,0,-200,2963,2931,2913,2881,2863,2922,2872,37,870,500,1910,5,1,7310300,209,-1.75,0.54,12,0.02,-1637.00,5266.00,5490,20240719,-47.81,2755,20241114,3.99,5490,-47.81,20240719,2755,3.99,20241114,5490,-47.81,20240719,2755,3.99,20241114,0.22,N,365900,500,36 억,,31023,N,N,0,N,00,N +20241129,151344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2860,-40,5,-1.38,2576275,897,87.94,2895,2895,2860,3770,2030,2900,2872.07,0.42,0,-91,2963,2931,2913,2881,2863,2922,2872,37,870,500,1910,5,1,7310300,209,-1.75,0.54,12,0.01,-1637.00,5266.00,5490,20240719,-47.91,2755,20241114,3.81,5490,-47.91,20240719,2755,3.81,20241114,5490,-47.91,20240719,2755,3.81,20241114,0.22,N,365900,500,36 억,,31023,N,N,0,N,00,N +20241129,141347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2875,-25,5,-0.86,476335,165,16.18,2895,2895,2875,3770,2030,2900,2886.80,0.42,0,-5,2963,2931,2913,2881,2863,2922,2872,37,870,500,1910,5,1,7310300,210,-1.76,0.55,12,0.00,-1637.00,5266.00,5490,20240719,-47.63,2755,20241114,4.36,5490,-47.63,20240719,2755,4.36,20241114,5490,-47.63,20240719,2755,4.36,20241114,0.22,N,365900,500,36 억,,31023,N,N,0,N,00,N +20241129,131342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2890,-10,5,-0.34,363920,126,12.35,2895,2895,2880,3770,2030,2900,2888.16,0.42,0,-15,2963,2931,2913,2881,2863,2922,2872,37,870,500,1910,5,1,7310300,211,-1.77,0.55,12,0.00,-1637.00,5266.00,5490,20240719,-47.36,2755,20241114,4.90,5490,-47.36,20240719,2755,4.90,20241114,5490,-47.36,20240719,2755,4.90,20241114,0.22,N,365900,500,36 억,,31023,N,N,0,N,00,N +20241129,121344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2895,-5,5,-0.17,314745,109,10.69,2895,2895,2880,3770,2030,2900,2887.45,0.42,0,-15,2963,2931,2913,2881,2863,2922,2872,37,870,500,1910,5,1,7310300,212,-1.77,0.55,12,0.00,-1637.00,5266.00,5490,20240719,-47.27,2755,20241114,5.08,5490,-47.27,20240719,2755,5.08,20241114,5490,-47.27,20240719,2755,5.08,20241114,0.22,N,365900,500,36 억,,31023,N,N,0,N,00,N +20241129,111346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2880,-20,5,-0.69,306070,106,10.39,2895,2895,2880,3770,2030,2900,2887.33,0.42,0,-15,2963,2931,2913,2881,2863,2922,2872,37,870,500,1910,5,1,7310300,211,-1.76,0.55,12,0.00,-1637.00,5266.00,5490,20240719,-47.54,2755,20241114,4.54,5490,-47.54,20240719,2755,4.54,20241114,5490,-47.54,20240719,2755,4.54,20241114,0.22,N,365900,500,36 억,,31023,N,N,0,N,00,N +20241129,101338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2890,-10,5,-0.34,95485,33,3.24,2895,2895,2890,3770,2030,2900,2893.28,0.42,0,-14,2963,2931,2913,2881,2863,2922,2872,37,870,500,1910,5,1,7310300,211,-1.77,0.55,12,0.00,-1637.00,5266.00,5490,20240719,-47.36,2755,20241114,4.90,5490,-47.36,20240719,2755,4.90,20241114,5490,-47.36,20240719,2755,4.90,20241114,0.22,N,365900,500,36 억,,31023,N,N,0,N,00,N +20241129,091343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2895,-5,5,-0.17,49220,17,1.67,2895,2895,2895,3770,2030,2900,2895.00,0.42,0,-5,2963,2931,2913,2881,2863,2922,2872,37,870,500,1910,5,1,7310300,212,-1.77,0.55,12,0.00,-1637.00,5266.00,5490,20240719,-47.27,2755,20241114,5.08,5490,-47.27,20240719,2755,5.08,20241114,5490,-47.27,20240719,2755,5.08,20241114,0.22,N,365900,500,36 억,,31023,N,N,0,N,00,N 20241128,161324,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2900,-30,5,-1.02,2970560,1020,32.35,2930,2945,2895,3805,2055,2930,2912.30,0.43,0,-71,2976,2952,2916,2892,2856,2965,2905,37,875,500,1930,5,1,7310300,212,-1.77,0.55,12,0.01,-1637.00,5266.00,5490,20240719,-47.18,2755,20241114,5.26,5490,-47.18,20240719,2755,5.26,20241114,5490,-47.18,20240719,2755,5.26,20241114,0.22,N,365900,500,36 억,,31083,N,N,0,N,00,N 20241128,151349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2905,-25,5,-0.85,2526860,867,27.50,2930,2945,2895,3805,2055,2930,2914.47,0.43,0,-51,2976,2952,2916,2892,2856,2965,2905,37,875,500,1930,5,1,7310300,212,-1.77,0.55,12,0.01,-1637.00,5266.00,5490,20240719,-47.09,2755,20241114,5.44,5490,-47.09,20240719,2755,5.44,20241114,5490,-47.09,20240719,2755,5.44,20241114,0.22,N,365900,500,36 억,,31083,N,N,0,N,00,N 20241128,141347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2900,-30,5,-1.02,2521050,865,27.43,2930,2945,2895,3805,2055,2930,2914.49,0.43,0,-51,2976,2952,2916,2892,2856,2965,2905,37,875,500,1930,5,1,7310300,212,-1.77,0.55,12,0.01,-1637.00,5266.00,5490,20240719,-47.18,2755,20241114,5.26,5490,-47.18,20240719,2755,5.26,20241114,5490,-47.18,20240719,2755,5.26,20241114,0.22,N,365900,500,36 억,,31083,N,N,0,N,00,N diff --git a/366030/price/prices-20241101.csv b/366030/price/prices-20241101.csv index b00e8745bc5d..546d58695c59 100644 --- a/366030/price/prices-20241101.csv +++ b/366030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161327,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3865,-135,5,-3.38,178204795,45867,197.98,4020,4020,3845,5200,2800,4000,3885.41,0.88,0,469,4070,4035,4010,3975,3950,4022,3962,23,1200,100,2880,5,1,22653850,876,8.69,1.32,12,0.20,445.00,2925.00,7870,20240527,-50.89,3410,20241115,13.34,7870,-50.89,20240527,3410,13.34,20241115,7870,-50.89,20240527,3410,13.34,20241115,3.62,N,366030,100,22 억,,199752,N,N,0,N,00,N +20241129,151345,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3870,-130,5,-3.25,163404110,42025,181.40,4020,4020,3850,5200,2800,4000,3888.26,0.88,0,-386,4070,4035,4010,3975,3950,4022,3962,23,1200,100,2880,5,1,22653850,877,8.70,1.32,12,0.19,445.00,2925.00,7870,20240527,-50.83,3410,20241115,13.49,7870,-50.83,20240527,3410,13.49,20241115,7870,-50.83,20240527,3410,13.49,20241115,3.62,N,366030,100,22 억,,199752,N,N,0,N,00,N +20241129,141348,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3865,-135,5,-3.38,114830300,29456,127.15,4020,4020,3855,5200,2800,4000,3898.37,0.88,0,-5021,4070,4035,4010,3975,3950,4022,3962,23,1200,100,2880,5,1,22653850,876,8.69,1.32,12,0.13,445.00,2925.00,7870,20240527,-50.89,3410,20241115,13.34,7870,-50.89,20240527,3410,13.34,20241115,7870,-50.89,20240527,3410,13.34,20241115,3.62,N,366030,100,22 억,,199752,N,N,0,N,00,N +20241129,131342,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3890,-110,5,-2.75,87222485,22330,96.39,4020,4020,3855,5200,2800,4000,3906.07,0.88,0,-6501,4070,4035,4010,3975,3950,4022,3962,23,1200,100,2880,5,1,22653850,881,8.74,1.33,12,0.10,445.00,2925.00,7870,20240527,-50.57,3410,20241115,14.08,7870,-50.57,20240527,3410,14.08,20241115,7870,-50.57,20240527,3410,14.08,20241115,3.62,N,366030,100,22 억,,199752,N,N,0,N,00,N +20241129,121344,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3885,-115,5,-2.88,79108125,20243,87.38,4020,4020,3855,5200,2800,4000,3907.92,0.88,0,-6822,4070,4035,4010,3975,3950,4022,3962,23,1200,100,2880,5,1,22653850,880,8.73,1.33,12,0.09,445.00,2925.00,7870,20240527,-50.64,3410,20241115,13.93,7870,-50.64,20240527,3410,13.93,20241115,7870,-50.64,20240527,3410,13.93,20241115,3.62,N,366030,100,22 억,,199752,N,N,0,N,00,N +20241129,111346,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3885,-115,5,-2.88,64302625,16415,70.86,4020,4020,3870,5200,2800,4000,3917.31,0.88,0,-6371,4070,4035,4010,3975,3950,4022,3962,23,1200,100,2880,5,1,22653850,880,8.73,1.33,12,0.07,445.00,2925.00,7870,20240527,-50.64,3410,20241115,13.93,7870,-50.64,20240527,3410,13.93,20241115,7870,-50.64,20240527,3410,13.93,20241115,3.62,N,366030,100,22 억,,199752,N,N,0,N,00,N +20241129,101339,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3870,-130,5,-3.25,50502215,12866,55.54,4020,4020,3870,5200,2800,4000,3925.25,0.88,0,-7139,4070,4035,4010,3975,3950,4022,3962,23,1200,100,2880,5,1,22653850,877,8.70,1.32,12,0.06,445.00,2925.00,7870,20240527,-50.83,3410,20241115,13.49,7870,-50.83,20240527,3410,13.49,20241115,7870,-50.83,20240527,3410,13.49,20241115,3.62,N,366030,100,22 억,,199752,N,N,0,N,00,N +20241129,091343,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3945,-55,5,-1.38,16939705,4292,18.53,4020,4020,3885,5200,2800,4000,3946.81,0.88,0,-2028,4070,4035,4010,3975,3950,4022,3962,23,1200,100,2880,5,1,22653850,894,8.87,1.35,12,0.02,445.00,2925.00,7870,20240527,-49.87,3410,20241115,15.69,7870,-49.87,20240527,3410,15.69,20241115,7870,-49.87,20240527,3410,15.69,20241115,3.62,N,366030,100,22 억,,199752,N,N,0,N,00,N 20241128,161324,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4000,-5,5,-0.12,92588740,23092,53.93,4005,4045,3985,5200,2805,4005,4009.56,0.92,0,-8898,4098,4051,4013,3966,3928,4032,3947,23,1195,100,2880,5,1,22653850,906,8.99,1.37,12,0.10,445.00,2925.00,7870,20240527,-49.17,3410,20241115,17.30,7870,-49.17,20240527,3410,17.30,20241115,7870,-49.17,20240527,3410,17.30,20241115,3.64,N,366030,100,22 억,,208405,N,N,0,N,00,N 20241128,151349,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4015,10,2,0.25,78445240,19560,45.68,4005,4045,3985,5200,2805,4005,4010.49,0.92,0,-8836,4098,4051,4013,3966,3928,4032,3947,23,1195,100,2880,5,1,22653850,910,9.02,1.37,12,0.09,445.00,2925.00,7870,20240527,-48.98,3410,20241115,17.74,7870,-48.98,20240527,3410,17.74,20241115,7870,-48.98,20240527,3410,17.74,20241115,3.64,N,366030,100,22 억,,208405,N,N,0,N,00,N 20241128,141347,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4005,0,3,0.00,61738595,15394,35.95,4005,4045,3985,5200,2805,4005,4010.56,0.92,0,-6394,4098,4051,4013,3966,3928,4032,3947,23,1195,100,2880,5,1,22653850,907,9.00,1.37,12,0.07,445.00,2925.00,7870,20240527,-49.11,3410,20241115,17.45,7870,-49.11,20240527,3410,17.45,20241115,7870,-49.11,20240527,3410,17.45,20241115,3.64,N,366030,100,22 억,,208405,N,N,0,N,00,N diff --git a/367000/price/prices-20241101.csv b/367000/price/prices-20241101.csv index d0685e167785..6e5b62401207 100644 --- a/367000/price/prices-20241101.csv +++ b/367000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,-10,5,-0.25,26528080,6660,69.36,4045,4075,3955,5260,2835,4050,3983.19,0.16,0,-883,4210,4130,4065,3985,3920,4097,3952,42,1210,500,2830,5,1,8388207,339,-10.41,0.74,12,0.08,-388.00,5423.00,10890,20240122,-62.90,3945,20241122,2.41,10890,-62.90,20240122,3945,2.41,20241122,10890,-62.90,20240122,3945,2.41,20241122,1.48,N,367000,500,41 억,,13669,N,N,0,N,00,N +20241129,151345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3975,-75,5,-1.85,25560940,6419,66.85,4045,4075,3955,5260,2835,4050,3982.06,0.16,0,-823,4210,4130,4065,3985,3920,4097,3952,42,1210,500,2830,5,1,8388207,333,-10.24,0.73,12,0.08,-388.00,5423.00,10890,20240122,-63.50,3945,20241122,0.76,10890,-63.50,20240122,3945,0.76,20241122,10890,-63.50,20240122,3945,0.76,20241122,1.48,N,367000,500,41 억,,13669,N,N,0,N,00,N +20241129,141348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,-50,5,-1.23,19352595,4865,50.67,4045,4045,3955,5260,2835,4050,3977.91,0.16,0,-508,4210,4130,4065,3985,3920,4097,3952,42,1210,500,2830,5,1,8388207,336,-10.31,0.74,12,0.06,-388.00,5423.00,10890,20240122,-63.27,3945,20241122,1.39,10890,-63.27,20240122,3945,1.39,20241122,10890,-63.27,20240122,3945,1.39,20241122,1.48,N,367000,500,41 억,,13669,N,N,0,N,00,N +20241129,131342,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3995,-55,5,-1.36,18143800,4561,47.50,4045,4045,3955,5260,2835,4050,3978.02,0.16,0,-272,4210,4130,4065,3985,3920,4097,3952,42,1210,500,2830,5,1,8388207,335,-10.30,0.74,12,0.05,-388.00,5423.00,10890,20240122,-63.31,3945,20241122,1.27,10890,-63.31,20240122,3945,1.27,20241122,10890,-63.31,20240122,3945,1.27,20241122,1.48,N,367000,500,41 억,,13669,N,N,0,N,00,N +20241129,121345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,-50,5,-1.23,18056170,4539,47.27,4045,4045,3955,5260,2835,4050,3977.99,0.16,0,-269,4210,4130,4065,3985,3920,4097,3952,42,1210,500,2830,5,1,8388207,336,-10.31,0.74,12,0.05,-388.00,5423.00,10890,20240122,-63.27,3945,20241122,1.39,10890,-63.27,20240122,3945,1.39,20241122,10890,-63.27,20240122,3945,1.39,20241122,1.48,N,367000,500,41 억,,13669,N,N,0,N,00,N +20241129,111347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,-60,5,-1.48,17252705,4338,45.18,4045,4045,3955,5260,2835,4050,3977.09,0.16,0,-188,4210,4130,4065,3985,3920,4097,3952,42,1210,500,2830,5,1,8388207,335,-10.28,0.74,12,0.05,-388.00,5423.00,10890,20240122,-63.36,3945,20241122,1.14,10890,-63.36,20240122,3945,1.14,20241122,10890,-63.36,20240122,3945,1.14,20241122,1.48,N,367000,500,41 억,,13669,N,N,0,N,00,N +20241129,101339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,-50,5,-1.23,4231025,1059,11.03,4045,4045,3970,5260,2835,4050,3995.25,0.16,0,-70,4210,4130,4065,3985,3920,4097,3952,42,1210,500,2830,5,1,8388207,336,-10.31,0.74,12,0.01,-388.00,5423.00,10890,20240122,-63.27,3945,20241122,1.39,10890,-63.27,20240122,3945,1.39,20241122,10890,-63.27,20240122,3945,1.39,20241122,1.48,N,367000,500,41 억,,13669,N,N,0,N,00,N +20241129,091344,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4010,-40,5,-0.99,1657315,415,4.32,4045,4045,3970,5260,2835,4050,3993.39,0.16,0,19,4210,4130,4065,3985,3920,4097,3952,42,1210,500,2830,5,1,8388207,336,-10.34,0.74,12,0.00,-388.00,5423.00,10890,20240122,-63.18,3945,20241122,1.65,10890,-63.18,20240122,3945,1.65,20241122,10890,-63.18,20240122,3945,1.65,20241122,1.48,N,367000,500,41 억,,13669,N,N,0,N,00,N 20241128,161324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,-50,5,-1.22,38171225,9440,103.68,4140,4145,4000,5330,2870,4100,4043.56,0.18,0,-1127,4216,4157,4051,3992,3886,4187,4022,42,1230,500,2870,5,1,8388207,340,-10.44,0.75,12,0.11,-388.00,5423.00,10890,20240122,-62.81,3945,20241122,2.66,10890,-62.81,20240122,3945,2.66,20241122,10890,-62.81,20240122,3945,2.66,20241122,1.48,N,367000,500,41 억,,14800,N,N,0,N,00,N 20241128,151350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,-50,5,-1.22,35641945,8814,96.80,4140,4145,4000,5330,2870,4100,4043.79,0.18,0,-1036,4216,4157,4051,3992,3886,4187,4022,42,1230,500,2870,5,1,8388207,340,-10.44,0.75,12,0.11,-388.00,5423.00,10890,20240122,-62.81,3945,20241122,2.66,10890,-62.81,20240122,3945,2.66,20241122,10890,-62.81,20240122,3945,2.66,20241122,1.48,N,367000,500,41 억,,14800,N,N,0,N,00,N 20241128,141347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,-60,5,-1.46,25802770,6377,70.04,4140,4145,4000,5330,2870,4100,4046.22,0.18,0,-758,4216,4157,4051,3992,3886,4187,4022,42,1230,500,2870,5,1,8388207,339,-10.41,0.74,12,0.08,-388.00,5423.00,10890,20240122,-62.90,3945,20241122,2.41,10890,-62.90,20240122,3945,2.41,20241122,10890,-62.90,20240122,3945,2.41,20241122,1.48,N,367000,500,41 억,,14800,N,N,0,N,00,N diff --git a/368600/price/prices-20241101.csv b/368600/price/prices-20241101.csv index 3adb878f079d..3b38f1e27cc4 100644 --- a/368600/price/prices-20241101.csv +++ b/368600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-95,5,-2.93,217215980,67611,344.36,3245,3265,3150,4215,2275,3245,3212.73,0.37,0,-4081,3371,3307,3261,3197,3151,3285,3175,88,970,500,2270,5,1,17538346,552,-5.05,0.97,12,0.39,-624.00,3253.00,6900,20240514,-54.35,2930,20241115,7.51,6900,-54.35,20240514,2930,7.51,20241115,6900,-54.35,20240514,2930,7.51,20241115,0.85,N,368600,500,87 억,,64892,N,N,0,N,00,N +20241129,151345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-70,5,-2.16,213702565,66499,338.69,3245,3265,3155,4215,2275,3245,3213.62,0.37,0,-3936,3371,3307,3261,3197,3151,3285,3175,88,970,500,2270,5,1,17538346,557,-5.09,0.98,12,0.38,-624.00,3253.00,6900,20240514,-53.99,2930,20241115,8.36,6900,-53.99,20240514,2930,8.36,20241115,6900,-53.99,20240514,2930,8.36,20241115,0.85,N,368600,500,87 억,,64892,N,N,0,N,00,N +20241129,141348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-25,5,-0.77,210966745,65641,334.32,3245,3265,3155,4215,2275,3245,3213.95,0.37,0,-3417,3371,3307,3261,3197,3151,3285,3175,88,970,500,2270,5,1,17538346,565,-5.16,0.99,12,0.37,-624.00,3253.00,6900,20240514,-53.33,2930,20241115,9.90,6900,-53.33,20240514,2930,9.90,20241115,6900,-53.33,20240514,2930,9.90,20241115,0.85,N,368600,500,87 억,,64892,N,N,0,N,00,N +20241129,131343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-25,5,-0.77,178589045,55654,283.46,3245,3265,3155,4215,2275,3245,3208.92,0.37,0,-3471,3371,3307,3261,3197,3151,3285,3175,88,970,500,2270,5,1,17538346,565,-5.16,0.99,12,0.32,-624.00,3253.00,6900,20240514,-53.33,2930,20241115,9.90,6900,-53.33,20240514,2930,9.90,20241115,6900,-53.33,20240514,2930,9.90,20241115,0.85,N,368600,500,87 억,,64892,N,N,0,N,00,N +20241129,121345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-45,5,-1.39,37139790,11552,58.84,3245,3265,3155,4215,2275,3245,3215.01,0.37,0,-2625,3371,3307,3261,3197,3151,3285,3175,88,970,500,2270,5,1,17538346,561,-5.13,0.98,12,0.07,-624.00,3253.00,6900,20240514,-53.62,2930,20241115,9.22,6900,-53.62,20240514,2930,9.22,20241115,6900,-53.62,20240514,2930,9.22,20241115,0.85,N,368600,500,87 억,,64892,N,N,0,N,00,N +20241129,111347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,-40,5,-1.23,36560685,11370,57.91,3245,3265,3155,4215,2275,3245,3215.54,0.37,0,-2444,3371,3307,3261,3197,3151,3285,3175,88,970,500,2270,5,1,17538346,562,-5.14,0.99,12,0.06,-624.00,3253.00,6900,20240514,-53.55,2930,20241115,9.39,6900,-53.55,20240514,2930,9.39,20241115,6900,-53.55,20240514,2930,9.39,20241115,0.85,N,368600,500,87 억,,64892,N,N,0,N,00,N +20241129,101339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-90,5,-2.77,14330185,4431,22.57,3245,3265,3155,4215,2275,3245,3234.07,0.37,0,-1317,3371,3307,3261,3197,3151,3285,3175,88,970,500,2270,5,1,17538346,553,-5.06,0.97,12,0.03,-624.00,3253.00,6900,20240514,-54.28,2930,20241115,7.68,6900,-54.28,20240514,2930,7.68,20241115,6900,-54.28,20240514,2930,7.68,20241115,0.85,N,368600,500,87 억,,64892,N,N,0,N,00,N +20241129,091344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,5,2,0.15,529280,164,0.84,3245,3265,3210,4215,2275,3245,3227.32,0.37,0,-162,3371,3307,3261,3197,3151,3285,3175,88,970,500,2270,5,1,17538346,570,-5.21,1.00,12,0.00,-624.00,3253.00,6900,20240514,-52.90,2930,20241115,10.92,6900,-52.90,20240514,2930,10.92,20241115,6900,-52.90,20240514,2930,10.92,20241115,0.85,N,368600,500,87 억,,64892,N,N,0,N,00,N 20241128,161325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,-70,5,-2.11,63699590,19633,12.33,3315,3325,3215,4305,2325,3315,3244.52,0.37,0,673,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,569,-5.20,1.00,12,0.11,-624.00,3253.00,6900,20240514,-52.97,2930,20241115,10.75,6900,-52.97,20240514,2930,10.75,20241115,6900,-52.97,20240514,2930,10.75,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N 20241128,151350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-95,5,-2.87,60940875,18781,11.79,3315,3325,3215,4305,2325,3315,3244.82,0.37,0,1240,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,565,-5.16,0.99,12,0.11,-624.00,3253.00,6900,20240514,-53.33,2930,20241115,9.90,6900,-53.33,20240514,2930,9.90,20241115,6900,-53.33,20240514,2930,9.90,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N 20241128,141348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,-80,5,-2.41,50673920,15601,9.80,3315,3325,3215,4305,2325,3315,3248.12,0.37,0,867,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,567,-5.18,0.99,12,0.09,-624.00,3253.00,6900,20240514,-53.12,2930,20241115,10.41,6900,-53.12,20240514,2930,10.41,20241115,6900,-53.12,20240514,2930,10.41,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N diff --git a/368770/price/prices-20241101.csv b/368770/price/prices-20241101.csv index 5dd76fad0358..c80450b59213 100644 --- a/368770/price/prices-20241101.csv +++ b/368770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4100,-155,5,-3.64,1554823100,375809,116.21,4270,4330,4070,5530,2980,4255,4137.64,0.04,0,45384,4548,4401,4288,4141,4028,4345,4085,33,1275,100,3060,5,1,32854225,1347,47.13,4.21,12,1.14,87.00,975.00,5760,20241108,-28.82,2825,20240805,45.13,5760,-28.82,20241108,2825,45.13,20240805,5760,-28.82,20241108,2825,45.13,20240805,3.50,N,368770,100,32 억,,12933,N,N,0,N,00,N +20241129,151346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4110,-145,5,-3.41,1436482890,346976,107.30,4270,4330,4070,5530,2980,4255,4139.92,0.04,0,45527,4548,4401,4288,4141,4028,4345,4085,33,1275,100,3060,5,1,32854225,1350,47.24,4.22,12,1.06,87.00,975.00,5760,20241108,-28.65,2825,20240805,45.49,5760,-28.65,20241108,2825,45.49,20240805,5760,-28.65,20241108,2825,45.49,20240805,3.50,N,368770,100,32 억,,12933,N,N,0,N,00,N +20241129,141349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4200,-55,5,-1.29,1222220455,295261,91.31,4270,4330,4070,5530,2980,4255,4139.36,0.04,0,39140,4548,4401,4288,4141,4028,4345,4085,33,1275,100,3060,5,1,32854225,1380,48.28,4.31,12,0.90,87.00,975.00,5760,20241108,-27.08,2825,20240805,48.67,5760,-27.08,20241108,2825,48.67,20240805,5760,-27.08,20241108,2825,48.67,20240805,3.50,N,368770,100,32 억,,12933,N,N,0,N,00,N +20241129,131343,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4150,-105,5,-2.47,1117503240,270140,83.54,4270,4330,4070,5530,2980,4255,4136.64,0.04,0,31272,4548,4401,4288,4141,4028,4345,4085,33,1275,100,3060,5,1,32854225,1363,47.70,4.26,12,0.82,87.00,975.00,5760,20241108,-27.95,2825,20240805,46.90,5760,-27.95,20241108,2825,46.90,20240805,5760,-27.95,20241108,2825,46.90,20240805,3.50,N,368770,100,32 억,,12933,N,N,0,N,00,N +20241129,121345,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4145,-110,5,-2.59,945146420,228472,70.65,4270,4330,4070,5530,2980,4255,4136.68,0.04,0,24921,4548,4401,4288,4141,4028,4345,4085,33,1275,100,3060,5,1,32854225,1362,47.64,4.25,12,0.70,87.00,975.00,5760,20241108,-28.04,2825,20240805,46.73,5760,-28.04,20241108,2825,46.73,20240805,5760,-28.04,20241108,2825,46.73,20240805,3.50,N,368770,100,32 억,,12933,N,N,0,N,00,N +20241129,111347,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4110,-145,5,-3.41,775920425,187137,57.87,4270,4330,4075,5530,2980,4255,4146.12,0.04,0,20188,4548,4401,4288,4141,4028,4345,4085,33,1275,100,3060,5,1,32854225,1350,47.24,4.22,12,0.57,87.00,975.00,5760,20241108,-28.65,2825,20240805,45.49,5760,-28.65,20241108,2825,45.49,20240805,5760,-28.65,20241108,2825,45.49,20240805,3.50,N,368770,100,32 억,,12933,N,N,0,N,00,N +20241129,101340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4105,-150,5,-3.53,611127750,146859,45.41,4270,4330,4075,5530,2980,4255,4161.16,0.04,0,18400,4548,4401,4288,4141,4028,4345,4085,33,1275,100,3060,5,1,32854225,1349,47.18,4.21,12,0.45,87.00,975.00,5760,20241108,-28.73,2825,20240805,45.31,5760,-28.73,20241108,2825,45.31,20240805,5760,-28.73,20241108,2825,45.31,20240805,3.50,N,368770,100,32 억,,12933,N,N,0,N,00,N +20241129,091344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4200,-55,5,-1.29,130298255,30659,9.48,4270,4330,4190,5530,2980,4255,4249.87,0.04,0,4299,4548,4401,4288,4141,4028,4345,4085,33,1275,100,3060,5,1,32854225,1380,48.28,4.31,12,0.09,87.00,975.00,5760,20241108,-27.08,2825,20240805,48.67,5760,-27.08,20241108,2825,48.67,20240805,5760,-27.08,20241108,2825,48.67,20240805,3.50,N,368770,100,32 억,,12933,N,N,0,N,00,N 20241128,161325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4255,-125,5,-2.85,1376592025,318557,33.81,4340,4435,4175,5690,3070,4380,4321.40,0.05,0,-1711,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1398,48.91,4.36,12,0.97,87.00,975.00,5760,20241108,-26.13,2825,20240805,50.62,5760,-26.13,20241108,2825,50.62,20240805,5760,-26.13,20241108,2825,50.62,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N 20241128,151350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4275,-105,5,-2.40,1295025665,299395,31.77,4340,4435,4175,5690,3070,4380,4325.29,0.05,0,-627,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1405,49.14,4.38,12,0.91,87.00,975.00,5760,20241108,-25.78,2825,20240805,51.33,5760,-25.78,20241108,2825,51.33,20240805,5760,-25.78,20241108,2825,51.33,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N 20241128,141348,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4335,-45,5,-1.03,847541335,194412,20.63,4340,4435,4315,5690,3070,4380,4359.40,0.05,0,2031,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1424,49.83,4.45,12,0.59,87.00,975.00,5760,20241108,-24.74,2825,20240805,53.45,5760,-24.74,20241108,2825,53.45,20240805,5760,-24.74,20241108,2825,53.45,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N diff --git a/368970/price/prices-20241101.csv b/368970/price/prices-20241101.csv index 8f065e75a92e..de286cf97b23 100644 --- a/368970/price/prices-20241101.csv +++ b/368970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161329,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2840,-75,5,-2.57,25323270,8870,92.80,2915,2915,2815,3785,2045,2915,2854.93,0.98,0,-608,3021,2967,2911,2857,2801,2940,2830,47,870,500,2040,5,1,9346160,265,-72.82,0.77,12,0.09,-39.00,3675.00,6990,20231212,-59.37,2750,20241118,3.27,6280,-54.78,20240102,2750,3.27,20241118,6990,-59.37,20231212,2750,3.27,20241118,1.23,N,368970,500,46 억,,91708,N,N,0,N,00,N +20241129,151346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2865,-50,5,-1.72,21846910,7646,80.00,2915,2915,2815,3785,2045,2915,2857.30,0.98,0,-602,3021,2967,2911,2857,2801,2940,2830,47,870,500,2040,5,1,9346160,268,-73.46,0.78,12,0.08,-39.00,3675.00,6990,20231212,-59.01,2750,20241118,4.18,6280,-54.38,20240102,2750,4.18,20241118,6990,-59.01,20231212,2750,4.18,20241118,1.23,N,368970,500,46 억,,91708,N,N,0,N,00,N +20241129,141349,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,-35,5,-1.20,16522775,5789,60.57,2915,2915,2815,3785,2045,2915,2854.17,0.98,0,-324,3021,2967,2911,2857,2801,2940,2830,47,870,500,2040,5,1,9346160,269,-73.85,0.78,12,0.06,-39.00,3675.00,6990,20231212,-58.80,2750,20241118,4.73,6280,-54.14,20240102,2750,4.73,20241118,6990,-58.80,20231212,2750,4.73,20241118,1.23,N,368970,500,46 억,,91708,N,N,0,N,00,N +20241129,131343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2885,-30,5,-1.03,16419660,5753,60.19,2915,2915,2815,3785,2045,2915,2854.10,0.98,0,-330,3021,2967,2911,2857,2801,2940,2830,47,870,500,2040,5,1,9346160,270,-73.97,0.79,12,0.06,-39.00,3675.00,6990,20231212,-58.73,2750,20241118,4.91,6280,-54.06,20240102,2750,4.91,20241118,6990,-58.73,20231212,2750,4.91,20241118,1.23,N,368970,500,46 억,,91708,N,N,0,N,00,N +20241129,121346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2835,-80,5,-2.74,16107075,5644,59.05,2915,2915,2815,3785,2045,2915,2853.84,0.98,0,-260,3021,2967,2911,2857,2801,2940,2830,47,870,500,2040,5,1,9346160,265,-72.69,0.77,12,0.06,-39.00,3675.00,6990,20231212,-59.44,2750,20241118,3.09,6280,-54.86,20240102,2750,3.09,20241118,6990,-59.44,20231212,2750,3.09,20241118,1.23,N,368970,500,46 억,,91708,N,N,0,N,00,N +20241129,111348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,-65,5,-2.23,10337755,3603,37.70,2915,2915,2845,3785,2045,2915,2869.21,0.98,0,-195,3021,2967,2911,2857,2801,2940,2830,47,870,500,2040,5,1,9346160,266,-73.08,0.78,12,0.04,-39.00,3675.00,6990,20231212,-59.23,2750,20241118,3.64,6280,-54.62,20240102,2750,3.64,20241118,6990,-59.23,20231212,2750,3.64,20241118,1.23,N,368970,500,46 억,,91708,N,N,0,N,00,N +20241129,101340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,-60,5,-2.06,5277695,1833,19.18,2915,2915,2850,3785,2045,2915,2879.27,0.98,0,-198,3021,2967,2911,2857,2801,2940,2830,47,870,500,2040,5,1,9346160,267,-73.21,0.78,12,0.02,-39.00,3675.00,6990,20231212,-59.16,2750,20241118,3.82,6280,-54.54,20240102,2750,3.82,20241118,6990,-59.16,20231212,2750,3.82,20241118,1.23,N,368970,500,46 억,,91708,N,N,0,N,00,N +20241129,091345,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,-25,5,-0.86,589190,204,2.13,2915,2915,2880,3785,2045,2915,2888.19,0.98,0,-73,3021,2967,2911,2857,2801,2940,2830,47,870,500,2040,5,1,9346160,270,-74.10,0.79,12,0.00,-39.00,3675.00,6990,20231212,-58.66,2750,20241118,5.09,6280,-53.98,20240102,2750,5.09,20241118,6990,-58.66,20231212,2750,5.09,20241118,1.23,N,368970,500,46 억,,91708,N,N,0,N,00,N 20241128,161325,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2915,-50,5,-1.69,27809455,9557,146.09,2935,2965,2855,3850,2080,2965,2909.82,0.98,0,-178,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,272,-74.74,0.79,12,0.10,-39.00,3675.00,6990,20231212,-58.30,2750,20241118,6.00,6280,-53.58,20240102,2750,6.00,20241118,6990,-58.30,20231212,2750,6.00,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N 20241128,151351,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2930,-35,5,-1.18,25094775,8626,131.86,2935,2965,2855,3850,2080,2965,2909.20,0.98,0,-12,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,274,-75.13,0.80,12,0.09,-39.00,3675.00,6990,20231212,-58.08,2750,20241118,6.55,6280,-53.34,20240102,2750,6.55,20241118,6990,-58.08,20231212,2750,6.55,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N 20241128,141348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2925,-40,5,-1.35,24495460,8421,128.72,2935,2965,2855,3850,2080,2965,2908.85,0.98,0,147,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,273,-75.00,0.80,12,0.09,-39.00,3675.00,6990,20231212,-58.15,2750,20241118,6.36,6280,-53.42,20240102,2750,6.36,20241118,6990,-58.15,20231212,2750,6.36,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N diff --git a/369370/price/prices-20241101.csv b/369370/price/prices-20241101.csv index f54c71f93bdc..6a3fabea6289 100644 --- a/369370/price/prices-20241101.csv +++ b/369370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1729,29,2,1.71,36967004,21575,123.03,1700,1750,1678,2210,1190,1700,1713.32,8.80,0,-372,1837,1768,1719,1650,1601,1744,1626,50,510,100,1120,1,1,49871911,862,-7.68,2.81,12,0.04,-225.00,615.00,3165,20231124,-45.37,1500,20241115,15.27,2745,-37.01,20240409,1500,15.27,20241115,2745,-37.01,20240409,1500,15.27,20241115,0.09,N,369370,100,49 억,,4387291,N,N,0,N,00,N +20241129,151346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,30,2,1.76,34618710,20212,115.26,1700,1750,1678,2210,1190,1700,1712.78,8.80,0,-413,1837,1768,1719,1650,1601,1744,1626,50,510,100,1120,1,1,49871911,863,-7.69,2.81,12,0.04,-225.00,615.00,3165,20231124,-45.34,1500,20241115,15.33,2745,-36.98,20240409,1500,15.33,20241115,2745,-36.98,20240409,1500,15.33,20241115,0.09,N,369370,100,49 억,,4387291,N,N,0,N,00,N +20241129,141349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1710,10,2,0.59,9138958,5365,30.59,1700,1717,1678,2210,1190,1700,1703.44,8.80,0,-545,1837,1768,1719,1650,1601,1744,1626,50,510,100,1120,1,1,49871911,853,-7.60,2.78,12,0.01,-225.00,615.00,3165,20231124,-45.97,1500,20241115,14.00,2745,-37.70,20240409,1500,14.00,20241115,2745,-37.70,20240409,1500,14.00,20241115,0.09,N,369370,100,49 억,,4387291,N,N,0,N,00,N +20241129,131344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1709,9,2,0.53,6893852,4052,23.11,1700,1717,1678,2210,1190,1700,1701.35,8.80,0,-512,1837,1768,1719,1650,1601,1744,1626,50,510,100,1120,1,1,49871911,852,-7.60,2.78,12,0.01,-225.00,615.00,3165,20231124,-46.00,1500,20241115,13.93,2745,-37.74,20240409,1500,13.93,20241115,2745,-37.74,20240409,1500,13.93,20241115,0.09,N,369370,100,49 억,,4387291,N,N,0,N,00,N +20241129,121346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1700,0,3,0.00,5866987,3450,19.67,1700,1717,1678,2210,1190,1700,1700.58,8.80,0,-506,1837,1768,1719,1650,1601,1744,1626,50,510,100,1120,1,1,49871911,848,-7.56,2.76,12,0.01,-225.00,615.00,3165,20231124,-46.29,1500,20241115,13.33,2745,-38.07,20240409,1500,13.33,20241115,2745,-38.07,20240409,1500,13.33,20241115,0.09,N,369370,100,49 억,,4387291,N,N,0,N,00,N +20241129,111348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1707,7,2,0.41,4877881,2865,16.34,1700,1717,1678,2210,1190,1700,1702.58,8.80,0,-515,1837,1768,1719,1650,1601,1744,1626,50,510,100,1120,1,1,49871911,851,-7.59,2.78,12,0.01,-225.00,615.00,3165,20231124,-46.07,1500,20241115,13.80,2745,-37.81,20240409,1500,13.80,20241115,2745,-37.81,20240409,1500,13.80,20241115,0.09,N,369370,100,49 억,,4387291,N,N,0,N,00,N +20241129,101340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1712,12,2,0.71,4266831,2507,14.30,1700,1717,1678,2210,1190,1700,1701.97,8.80,0,-431,1837,1768,1719,1650,1601,1744,1626,50,510,100,1120,1,1,49871911,854,-7.61,2.78,12,0.01,-225.00,615.00,3165,20231124,-45.91,1500,20241115,14.13,2745,-37.63,20240409,1500,14.13,20241115,2745,-37.63,20240409,1500,14.13,20241115,0.09,N,369370,100,49 억,,4387291,N,N,0,N,00,N +20241129,091345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1709,9,2,0.53,1137496,672,3.83,1700,1709,1678,2210,1190,1700,1692.70,8.80,0,-222,1837,1768,1719,1650,1601,1744,1626,50,510,100,1120,1,1,49871911,852,-7.60,2.78,12,0.00,-225.00,615.00,3165,20231124,-46.00,1500,20241115,13.93,2745,-37.74,20240409,1500,13.93,20241115,2745,-37.74,20240409,1500,13.93,20241115,0.09,N,369370,100,49 억,,4387291,N,N,0,N,00,N 20241128,161325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1700,-30,5,-1.73,29030719,17045,26.49,1727,1788,1670,2245,1211,1730,1703.45,8.80,0,-180,1858,1793,1742,1677,1626,1768,1652,50,515,100,1140,1,1,49871911,848,-7.56,2.76,12,0.03,-225.00,615.00,3165,20231124,-46.29,1500,20241115,13.33,2745,-38.07,20240409,1500,13.33,20241115,2745,-38.07,20240409,1500,13.33,20241115,0.09,N,369370,100,49 억,,4387471,N,N,0,N,00,N 20241128,151351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1696,-34,5,-1.97,24291395,14256,22.15,1727,1788,1670,2245,1211,1730,1703.94,8.80,0,794,1858,1793,1742,1677,1626,1768,1652,50,515,100,1140,1,1,49871911,846,-7.54,2.76,12,0.03,-225.00,615.00,3165,20231124,-46.41,1500,20241115,13.07,2745,-38.21,20240409,1500,13.07,20241115,2745,-38.21,20240409,1500,13.07,20241115,0.09,N,369370,100,49 억,,4387471,N,N,0,N,00,N 20241128,141349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1700,-30,5,-1.73,21930645,12864,19.99,1727,1788,1670,2245,1211,1730,1704.81,8.80,0,1452,1858,1793,1742,1677,1626,1768,1652,50,515,100,1140,1,1,49871911,848,-7.56,2.76,12,0.03,-225.00,615.00,3165,20231124,-46.29,1500,20241115,13.33,2745,-38.07,20240409,1500,13.33,20241115,2745,-38.07,20240409,1500,13.33,20241115,0.09,N,369370,100,49 억,,4387471,N,N,0,N,00,N diff --git a/370090/price/prices-20241101.csv b/370090/price/prices-20241101.csv index 94e9a75f4c12..f9f5fecb279b 100644 --- a/370090/price/prices-20241101.csv +++ b/370090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161329,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,23850,-1250,5,-4.98,17023558950,679691,59.86,25900,26100,23600,32600,17600,25100,25050.60,0.58,0,-46400,27766,26432,25016,23682,22266,25725,22975,43,7500,500,18070,50,1,8516830,2031,25.84,3.98,12,7.98,923.00,5992.00,37350,20231128,-36.14,12010,20240805,98.58,34550,-30.97,20240102,12010,98.58,20240805,36700,-35.01,20231129,12010,98.58,20240805,5.91,N,370090,500,43 억,,49642,N,N,1,N,00,N +20241129,151346,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,23900,-1200,5,-4.78,15970306350,635504,55.97,25900,26100,23900,32600,17600,25100,25130.14,0.58,0,-48688,27766,26432,25016,23682,22266,25725,22975,43,7500,500,18070,50,1,8516830,2036,25.89,3.99,12,7.46,923.00,5992.00,37350,20231128,-36.01,12010,20240805,99.00,34550,-30.82,20240102,12010,99.00,20240805,36700,-34.88,20231129,12010,99.00,20240805,5.91,N,370090,500,43 억,,49642,N,N,0,N,00,N +20241129,141350,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24850,-250,5,-1.00,13731297600,543499,47.87,25900,26100,24400,32600,17600,25100,25264.63,0.58,0,-43042,27766,26432,25016,23682,22266,25725,22975,43,7500,500,18070,50,1,8516830,2116,26.92,4.15,12,6.38,923.00,5992.00,37350,20231128,-33.47,12010,20240805,106.91,34550,-28.08,20240102,12010,106.91,20240805,36700,-32.29,20231129,12010,106.91,20240805,5.91,N,370090,500,43 억,,49642,N,N,0,N,00,N +20241129,131344,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24900,-200,5,-0.80,12934687800,511548,45.05,25900,26100,24400,32600,17600,25100,25285.40,0.58,0,-39216,27766,26432,25016,23682,22266,25725,22975,43,7500,500,18070,50,1,8516830,2121,26.98,4.16,12,6.01,923.00,5992.00,37350,20231128,-33.33,12010,20240805,107.33,34550,-27.93,20240102,12010,107.33,20240805,36700,-32.15,20231129,12010,107.33,20240805,5.91,N,370090,500,43 억,,49642,N,N,0,N,00,N +20241129,121346,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24950,-150,5,-0.60,12340373600,487711,42.95,25900,26100,24400,32600,17600,25100,25302.65,0.58,0,-33781,27766,26432,25016,23682,22266,25725,22975,43,7500,500,18070,50,1,8516830,2125,27.03,4.16,12,5.73,923.00,5992.00,37350,20231128,-33.20,12010,20240805,107.74,34550,-27.79,20240102,12010,107.74,20240805,36700,-32.02,20231129,12010,107.74,20240805,5.91,N,370090,500,43 억,,49642,N,N,0,N,00,N +20241129,111348,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25250,150,2,0.60,11579250500,457264,40.27,25900,26100,24400,32600,17600,25100,25322.92,0.58,0,-28789,27766,26432,25016,23682,22266,25725,22975,43,7500,500,18070,50,1,8516830,2150,27.36,4.21,12,5.37,923.00,5992.00,37350,20231128,-32.40,12010,20240805,110.24,34550,-26.92,20240102,12010,110.24,20240805,36700,-31.20,20231129,12010,110.24,20240805,5.91,N,370090,500,43 억,,49642,N,N,0,N,00,N +20241129,101341,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25000,-100,5,-0.40,10118131750,398905,35.13,25900,26100,24400,32600,17600,25100,25364.79,0.58,0,-35202,27766,26432,25016,23682,22266,25725,22975,43,7500,500,18070,50,1,8516830,2129,27.09,4.17,12,4.68,923.00,5992.00,37350,20231128,-33.07,12010,20240805,108.16,34550,-27.64,20240102,12010,108.16,20240805,36700,-31.88,20231129,12010,108.16,20240805,5.91,N,370090,500,43 억,,49642,N,N,0,N,00,N +20241129,091345,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25200,100,2,0.40,6746580850,264079,23.26,25900,26100,24700,32600,17600,25100,25547.64,0.58,0,-40673,27766,26432,25016,23682,22266,25725,22975,43,7500,500,18070,50,1,8516830,2146,27.30,4.21,12,3.10,923.00,5992.00,37350,20231128,-32.53,12010,20240805,109.83,34550,-27.06,20240102,12010,109.83,20240805,36700,-31.34,20231129,12010,109.83,20240805,5.91,N,370090,500,43 억,,49642,N,N,0,N,00,N 20241128,161326,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25100,-1700,5,-6.34,24870647050,1010553,150.44,26200,26350,23600,34800,18800,26800,24604.55,0.03,0,50664,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2138,27.19,4.19,12,11.87,923.00,5992.00,37350,20231128,-32.80,12010,20240805,108.99,34550,-27.35,20240102,12010,108.99,20240805,37350,-32.80,20231128,12010,108.99,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N 20241128,151351,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24950,-1850,5,-6.90,23559150650,958111,142.63,26200,26350,23600,34800,18800,26800,24588.23,0.03,0,51670,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2125,27.03,4.16,12,11.25,923.00,5992.00,37350,20231128,-33.20,12010,20240805,107.74,34550,-27.79,20240102,12010,107.74,20240805,37350,-33.20,20231128,12010,107.74,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N 20241128,141349,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,23700,-3100,5,-11.57,17093847100,693790,103.28,26200,26350,23600,34800,18800,26800,24637.09,0.03,0,10752,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2018,25.68,3.96,12,8.15,923.00,5992.00,37350,20231128,-36.55,12010,20240805,97.34,34550,-31.40,20240102,12010,97.34,20240805,37350,-36.55,20231128,12010,97.34,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N diff --git a/371950/price/prices-20241101.csv b/371950/price/prices-20241101.csv index 9e8de52cef04..ac7b70c3397a 100644 --- a/371950/price/prices-20241101.csv +++ b/371950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8520,-300,5,-3.40,217947920,25453,203.31,8800,8900,8490,11460,6180,8820,8562.76,0.09,0,306,9300,9060,8940,8700,8580,9000,8640,105,2640,500,5460,10,1,21040488,1793,-8.21,3.11,12,0.12,-1038.00,2742.00,18000,20240627,-52.67,5910,20240319,44.16,18000,-52.67,20240627,5910,44.16,20240319,18000,-52.67,20240627,5910,44.16,20240319,1.32,N,371950,500,105 억,,19940,N,N,0,N,00,N +20241129,151347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-290,5,-3.29,200586150,23416,187.04,8800,8900,8490,11460,6180,8820,8566.20,0.09,0,258,9300,9060,8940,8700,8580,9000,8640,105,2640,500,5460,10,1,21040488,1795,-8.22,3.11,12,0.11,-1038.00,2742.00,18000,20240627,-52.61,5910,20240319,44.33,18000,-52.61,20240627,5910,44.33,20240319,18000,-52.61,20240627,5910,44.33,20240319,1.32,N,371950,500,105 억,,19940,N,N,0,N,00,N +20241129,141350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8570,-250,5,-2.83,166881440,19471,155.53,8800,8900,8490,11460,6180,8820,8570.77,0.09,0,288,9300,9060,8940,8700,8580,9000,8640,105,2640,500,5460,10,1,21040488,1803,-8.26,3.13,12,0.09,-1038.00,2742.00,18000,20240627,-52.39,5910,20240319,45.01,18000,-52.39,20240627,5910,45.01,20240319,18000,-52.39,20240627,5910,45.01,20240319,1.32,N,371950,500,105 억,,19940,N,N,0,N,00,N +20241129,131344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,-270,5,-3.06,155951740,18192,145.32,8800,8900,8490,11460,6180,8820,8572.55,0.09,0,774,9300,9060,8940,8700,8580,9000,8640,105,2640,500,5460,10,1,21040488,1799,-8.24,3.12,12,0.09,-1038.00,2742.00,18000,20240627,-52.50,5910,20240319,44.67,18000,-52.50,20240627,5910,44.67,20240319,18000,-52.50,20240627,5910,44.67,20240319,1.32,N,371950,500,105 억,,19940,N,N,0,N,00,N +20241129,121346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8540,-280,5,-3.17,132049170,15384,122.89,8800,8900,8500,11460,6180,8820,8583.54,0.09,0,673,9300,9060,8940,8700,8580,9000,8640,105,2640,500,5460,10,1,21040488,1797,-8.23,3.11,12,0.07,-1038.00,2742.00,18000,20240627,-52.56,5910,20240319,44.50,18000,-52.56,20240627,5910,44.50,20240319,18000,-52.56,20240627,5910,44.50,20240319,1.32,N,371950,500,105 억,,19940,N,N,0,N,00,N +20241129,111349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-290,5,-3.29,99779950,11601,92.67,8800,8900,8500,11460,6180,8820,8600.98,0.09,0,573,9300,9060,8940,8700,8580,9000,8640,105,2640,500,5460,10,1,21040488,1795,-8.22,3.11,12,0.06,-1038.00,2742.00,18000,20240627,-52.61,5910,20240319,44.33,18000,-52.61,20240627,5910,44.33,20240319,18000,-52.61,20240627,5910,44.33,20240319,1.32,N,371950,500,105 억,,19940,N,N,0,N,00,N +20241129,101341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8590,-230,5,-2.61,40153370,4623,36.93,8800,8900,8590,11460,6180,8820,8685.57,0.09,0,-728,9300,9060,8940,8700,8580,9000,8640,105,2640,500,5460,10,1,21040488,1807,-8.28,3.13,12,0.02,-1038.00,2742.00,18000,20240627,-52.28,5910,20240319,45.35,18000,-52.28,20240627,5910,45.35,20240319,18000,-52.28,20240627,5910,45.35,20240319,1.32,N,371950,500,105 억,,19940,N,N,0,N,00,N +20241129,091346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,0,3,0.00,6757210,765,6.11,8800,8900,8800,11460,6180,8820,8832.95,0.09,0,-510,9300,9060,8940,8700,8580,9000,8640,105,2640,500,5460,10,1,21040488,1856,-8.50,3.22,12,0.00,-1038.00,2742.00,18000,20240627,-51.00,5910,20240319,49.24,18000,-51.00,20240627,5910,49.24,20240319,18000,-51.00,20240627,5910,49.24,20240319,1.32,N,371950,500,105 억,,19940,N,N,0,N,00,N 20241128,161326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,-180,5,-2.00,109947640,12319,113.70,8920,9180,8820,11700,6300,9000,8925.30,0.10,0,-467,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1856,-8.50,3.22,12,0.06,-1038.00,2742.00,18000,20240627,-51.00,5910,20240319,49.24,18000,-51.00,20240627,5910,49.24,20240319,18000,-51.00,20240627,5910,49.24,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N 20241128,151351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8870,-130,5,-1.44,96118370,10755,99.26,8920,9180,8870,11700,6300,9000,8937.09,0.10,0,-378,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1866,-8.55,3.23,12,0.05,-1038.00,2742.00,18000,20240627,-50.72,5910,20240319,50.08,18000,-50.72,20240627,5910,50.08,20240319,18000,-50.72,20240627,5910,50.08,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N 20241128,141349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,-90,5,-1.00,66735550,7450,68.76,8920,9180,8900,11700,6300,9000,8957.79,0.10,0,-1326,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1875,-8.58,3.25,12,0.04,-1038.00,2742.00,18000,20240627,-50.50,5910,20240319,50.76,18000,-50.50,20240627,5910,50.76,20240319,18000,-50.50,20240627,5910,50.76,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N diff --git a/372170/price/prices-20241101.csv b/372170/price/prices-20241101.csv index ff5d7b21335b..ccc0dc53b795 100644 --- a/372170/price/prices-20241101.csv +++ b/372170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161330,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41050,-2200,5,-5.09,996301000,24136,165.92,42850,42900,40850,56200,30300,43250,41278.67,3.23,0,-8290,44150,43700,43150,42700,42150,43925,42925,8,12950,100,31140,50,1,7979048,3275,13.36,2.03,12,0.30,3073.00,20202.00,130000,20231201,-68.42,38650,20241115,6.21,114200,-64.05,20240102,38650,6.21,20241115,130000,-68.42,20231201,38650,6.21,20241115,1.67,N,372170,100,7 억,,257643,N,N,68,N,00,N +20241129,151347,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,40900,-2350,5,-5.43,948646200,22972,157.92,42850,42900,40850,56200,30300,43250,41295.76,3.23,0,-7941,44150,43700,43150,42700,42150,43925,42925,8,12950,100,31140,50,1,7979048,3263,13.31,2.02,12,0.29,3073.00,20202.00,130000,20231201,-68.54,38650,20241115,5.82,114200,-64.19,20240102,38650,5.82,20241115,130000,-68.54,20231201,38650,5.82,20241115,1.67,N,372170,100,7 억,,257643,N,N,68,N,00,N +20241129,141350,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41000,-2250,5,-5.20,799450350,19325,132.85,42850,42900,40900,56200,30300,43250,41368.71,3.23,0,-6538,44150,43700,43150,42700,42150,43925,42925,8,12950,100,31140,50,1,7979048,3271,13.34,2.03,12,0.24,3073.00,20202.00,130000,20231201,-68.46,38650,20241115,6.08,114200,-64.10,20240102,38650,6.08,20241115,130000,-68.46,20231201,38650,6.08,20241115,1.67,N,372170,100,7 억,,257643,N,N,68,N,00,N +20241129,131345,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41150,-2100,5,-4.86,705418350,17034,117.10,42850,42900,40900,56200,30300,43250,41412.37,3.23,0,-6190,44150,43700,43150,42700,42150,43925,42925,8,12950,100,31140,50,1,7979048,3283,13.39,2.04,12,0.21,3073.00,20202.00,130000,20231201,-68.35,38650,20241115,6.47,114200,-63.97,20240102,38650,6.47,20241115,130000,-68.35,20231201,38650,6.47,20241115,1.67,N,372170,100,7 억,,257643,N,N,68,N,00,N +20241129,121347,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41100,-2150,5,-4.97,658763100,15901,109.31,42850,42900,40900,56200,30300,43250,41429.04,3.23,0,-5800,44150,43700,43150,42700,42150,43925,42925,8,12950,100,31140,50,1,7979048,3279,13.37,2.03,12,0.20,3073.00,20202.00,130000,20231201,-68.38,38650,20241115,6.34,114200,-64.01,20240102,38650,6.34,20241115,130000,-68.38,20231201,38650,6.34,20241115,1.67,N,372170,100,7 억,,257643,N,N,68,N,00,N +20241129,111349,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41050,-2200,5,-5.09,605205050,14595,100.33,42850,42900,40900,56200,30300,43250,41466.60,3.23,0,-5135,44150,43700,43150,42700,42150,43925,42925,8,12950,100,31140,50,1,7979048,3275,13.36,2.03,12,0.18,3073.00,20202.00,130000,20231201,-68.42,38650,20241115,6.21,114200,-64.05,20240102,38650,6.21,20241115,130000,-68.42,20231201,38650,6.21,20241115,1.67,N,372170,100,7 억,,257643,N,N,68,N,00,N +20241129,101341,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41150,-2100,5,-4.86,516353450,12432,85.46,42850,42900,40900,56200,30300,43250,41534.22,3.23,0,-3914,44150,43700,43150,42700,42150,43925,42925,8,12950,100,31140,50,1,7979048,3283,13.39,2.04,12,0.16,3073.00,20202.00,130000,20231201,-68.35,38650,20241115,6.47,114200,-63.97,20240102,38650,6.47,20241115,130000,-68.35,20231201,38650,6.47,20241115,1.67,N,372170,100,7 억,,257643,N,N,68,N,00,N +20241129,091346,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41650,-1600,5,-3.70,149086850,3538,24.32,42850,42900,41600,56200,30300,43250,42138.74,3.23,0,-2084,44150,43700,43150,42700,42150,43925,42925,8,12950,100,31140,50,1,7979048,3323,13.55,2.06,12,0.04,3073.00,20202.00,130000,20231201,-67.96,38650,20241115,7.76,114200,-63.53,20240102,38650,7.76,20241115,130000,-67.96,20231201,38650,7.76,20241115,1.67,N,372170,100,7 억,,257643,N,N,68,N,00,N 20241128,161326,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43250,450,2,1.05,618581100,14363,81.48,42750,43600,42600,55600,30000,42800,43066.14,3.21,0,1440,45400,44100,43450,42150,41500,43775,41825,8,12800,100,30810,50,1,7979048,3451,14.07,2.14,12,0.18,3073.00,20202.00,130000,20231201,-66.73,38650,20241115,11.90,114200,-62.13,20240102,38650,11.90,20241115,130000,-66.73,20231201,38650,11.90,20241115,1.68,N,372170,100,7 억,,256316,N,N,68,N,00,N 20241128,151352,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43350,550,2,1.29,555863850,12913,73.25,42750,43600,42600,55600,30000,42800,43046.84,3.21,0,1374,45400,44100,43450,42150,41500,43775,41825,8,12800,100,30810,50,1,7979048,3459,14.11,2.15,12,0.16,3073.00,20202.00,130000,20231201,-66.65,38650,20241115,12.16,114200,-62.04,20240102,38650,12.16,20241115,130000,-66.65,20231201,38650,12.16,20241115,1.68,N,372170,100,7 억,,256316,N,N,1,N,00,N 20241128,141350,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43300,500,2,1.17,451743850,10515,59.65,42750,43600,42600,55600,30000,42800,42961.85,3.21,0,1543,45400,44100,43450,42150,41500,43775,41825,8,12800,100,30810,50,1,7979048,3455,14.09,2.14,12,0.13,3073.00,20202.00,130000,20231201,-66.69,38650,20241115,12.03,114200,-62.08,20240102,38650,12.03,20241115,130000,-66.69,20231201,38650,12.03,20241115,1.68,N,372170,100,7 억,,256316,N,N,1,N,00,N diff --git a/372320/price/prices-20241101.csv b/372320/price/prices-20241101.csv index daaf6ff283c8..de4c33f870f1 100644 --- a/372320/price/prices-20241101.csv +++ b/372320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161330,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24400,-900,5,-3.56,1042605100,42686,59.19,25000,25100,24000,32850,17750,25300,24424.02,0.19,0,-9367,26333,25816,24783,24266,23233,26075,24525,71,7550,500,17710,50,1,14113124,3444,-10.07,5.62,12,0.30,-2422.00,4341.00,43000,20240307,-43.26,23000,20241125,6.09,43000,-43.26,20240307,23000,6.09,20241125,43000,-43.26,20240307,23000,6.09,20241125,0.84,N,372320,500,70 억,,26721,N,N,34,N,00,N +20241129,151347,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24500,-800,5,-3.16,1000281300,40952,56.79,25000,25100,24000,32850,17750,25300,24424.67,0.19,0,-8274,26333,25816,24783,24266,23233,26075,24525,71,7550,500,17710,50,1,14113124,3458,-10.12,5.64,12,0.29,-2422.00,4341.00,43000,20240307,-43.02,23000,20241125,6.52,43000,-43.02,20240307,23000,6.52,20241125,43000,-43.02,20240307,23000,6.52,20241125,0.84,N,372320,500,70 억,,26721,N,N,86,N,00,N +20241129,141351,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24500,-800,5,-3.16,608509300,24793,34.38,25000,25100,24250,32850,17750,25300,24542.13,0.19,0,-7765,26333,25816,24783,24266,23233,26075,24525,71,7550,500,17710,50,1,14113124,3458,-10.12,5.64,12,0.18,-2422.00,4341.00,43000,20240307,-43.02,23000,20241125,6.52,43000,-43.02,20240307,23000,6.52,20241125,43000,-43.02,20240307,23000,6.52,20241125,0.84,N,372320,500,70 억,,26721,N,N,86,N,00,N +20241129,131345,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24400,-900,5,-3.56,526104500,21433,29.72,25000,25100,24250,32850,17750,25300,24544.78,0.19,0,-6513,26333,25816,24783,24266,23233,26075,24525,71,7550,500,17710,50,1,14113124,3444,-10.07,5.62,12,0.15,-2422.00,4341.00,43000,20240307,-43.26,23000,20241125,6.09,43000,-43.26,20240307,23000,6.09,20241125,43000,-43.26,20240307,23000,6.09,20241125,0.84,N,372320,500,70 억,,26721,N,N,86,N,00,N +20241129,121347,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24500,-800,5,-3.16,483133000,19668,27.27,25000,25100,24300,32850,17750,25300,24562.62,0.19,0,-6708,26333,25816,24783,24266,23233,26075,24525,71,7550,500,17710,50,1,14113124,3458,-10.12,5.64,12,0.14,-2422.00,4341.00,43000,20240307,-43.02,23000,20241125,6.52,43000,-43.02,20240307,23000,6.52,20241125,43000,-43.02,20240307,23000,6.52,20241125,0.84,N,372320,500,70 억,,26721,N,N,86,N,00,N +20241129,111349,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24400,-900,5,-3.56,368498150,14958,20.74,25000,25100,24300,32850,17750,25300,24633.38,0.19,0,-6885,26333,25816,24783,24266,23233,26075,24525,71,7550,500,17710,50,1,14113124,3444,-10.07,5.62,12,0.11,-2422.00,4341.00,43000,20240307,-43.26,23000,20241125,6.09,43000,-43.26,20240307,23000,6.09,20241125,43000,-43.26,20240307,23000,6.09,20241125,0.84,N,372320,500,70 억,,26721,N,N,86,N,00,N +20241129,101342,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24500,-800,5,-3.16,319682900,12965,17.98,25000,25100,24300,32850,17750,25300,24654.99,0.19,0,-6069,26333,25816,24783,24266,23233,26075,24525,71,7550,500,17710,50,1,14113124,3458,-10.12,5.64,12,0.09,-2422.00,4341.00,43000,20240307,-43.02,23000,20241125,6.52,43000,-43.02,20240307,23000,6.52,20241125,43000,-43.02,20240307,23000,6.52,20241125,0.84,N,372320,500,70 억,,26721,N,N,86,N,00,N +20241129,091346,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24750,-550,5,-2.17,86506850,3468,4.81,25000,25100,24700,32850,17750,25300,24939.31,0.19,0,-705,26333,25816,24783,24266,23233,26075,24525,71,7550,500,17710,50,1,14113124,3493,-10.22,5.70,12,0.02,-2422.00,4341.00,43000,20240307,-42.44,23000,20241125,7.61,43000,-42.44,20240307,23000,7.61,20241125,43000,-42.44,20240307,23000,7.61,20241125,0.84,N,372320,500,70 억,,26721,N,N,86,N,00,N 20241128,161327,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25300,1550,2,6.53,1761410500,71933,179.74,23750,25300,23750,30850,16650,23750,24486.06,0.17,0,2760,24850,24300,23900,23350,22950,24100,23150,71,7100,500,16620,50,1,14113124,3571,-10.45,5.83,12,0.51,-2422.00,4341.00,43000,20240307,-41.16,23000,20241125,10.00,43000,-41.16,20240307,23000,10.00,20241125,43000,-41.16,20240307,23000,10.00,20241125,0.82,N,372320,500,70 억,,24191,N,N,86,N,00,N 20241128,151352,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24850,1100,2,4.63,1666394550,68155,170.30,23750,24950,23750,30850,16650,23750,24450.07,0.17,0,3230,24850,24300,23900,23350,22950,24100,23150,71,7100,500,16620,50,1,14113124,3507,-10.26,5.72,12,0.48,-2422.00,4341.00,43000,20240307,-42.21,23000,20241125,8.04,43000,-42.21,20240307,23000,8.04,20241125,43000,-42.21,20240307,23000,8.04,20241125,0.82,N,372320,500,70 억,,24191,N,N,114,N,00,N 20241128,141350,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24650,900,2,3.79,1485865900,60883,152.13,23750,24900,23750,30850,16650,23750,24405.27,0.17,0,716,24850,24300,23900,23350,22950,24100,23150,71,7100,500,16620,50,1,14113124,3479,-10.18,5.68,12,0.43,-2422.00,4341.00,43000,20240307,-42.67,23000,20241125,7.17,43000,-42.67,20240307,23000,7.17,20241125,43000,-42.67,20240307,23000,7.17,20241125,0.82,N,372320,500,70 억,,24191,N,N,114,N,00,N diff --git a/372800/price/prices-20241101.csv b/372800/price/prices-20241101.csv index 4d9e799c3ba2..c96755b2aa64 100644 --- a/372800/price/prices-20241101.csv +++ b/372800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,0,3,0.00,32349060,6323,50.68,5160,5210,5010,6770,3650,5210,5116.09,0.56,0,-955,5563,5386,5193,5016,4823,5290,4920,30,1560,500,3540,10,1,6026990,314,-4.63,1.72,12,0.10,-1125.00,3024.00,10490,20240822,-50.33,4705,20241122,10.73,10490,-50.33,20240822,4705,10.73,20241122,10490,-50.33,20240822,4705,10.73,20241122,0.00,N,372800,500,30 억,,33585,N,N,0,N,00,N +20241129,151348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-100,5,-1.92,17044080,3374,27.04,5160,5160,5010,6770,3650,5210,5051.59,0.56,0,-217,5563,5386,5193,5016,4823,5290,4920,30,1560,500,3540,10,1,6026990,308,-4.54,1.69,12,0.06,-1125.00,3024.00,10490,20240822,-51.29,4705,20241122,8.61,10490,-51.29,20240822,4705,8.61,20241122,10490,-51.29,20240822,4705,8.61,20241122,0.00,N,372800,500,30 억,,33585,N,N,0,N,00,N +20241129,141351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-150,5,-2.88,13984180,2770,22.20,5160,5160,5010,6770,3650,5210,5048.44,0.56,0,21,5563,5386,5193,5016,4823,5290,4920,30,1560,500,3540,10,1,6026990,305,-4.50,1.67,12,0.05,-1125.00,3024.00,10490,20240822,-51.76,4705,20241122,7.55,10490,-51.76,20240822,4705,7.55,20241122,10490,-51.76,20240822,4705,7.55,20241122,0.00,N,372800,500,30 억,,33585,N,N,0,N,00,N +20241129,131345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-140,5,-2.69,13867590,2747,22.02,5160,5160,5010,6770,3650,5210,5048.27,0.56,0,21,5563,5386,5193,5016,4823,5290,4920,30,1560,500,3540,10,1,6026990,306,-4.51,1.68,12,0.05,-1125.00,3024.00,10490,20240822,-51.67,4705,20241122,7.76,10490,-51.67,20240822,4705,7.76,20241122,10490,-51.67,20240822,4705,7.76,20241122,0.00,N,372800,500,30 억,,33585,N,N,0,N,00,N +20241129,121347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-140,5,-2.69,13816930,2737,21.94,5160,5160,5010,6770,3650,5210,5048.20,0.56,0,23,5563,5386,5193,5016,4823,5290,4920,30,1560,500,3540,10,1,6026990,306,-4.51,1.68,12,0.05,-1125.00,3024.00,10490,20240822,-51.67,4705,20241122,7.76,10490,-51.67,20240822,4705,7.76,20241122,10490,-51.67,20240822,4705,7.76,20241122,0.00,N,372800,500,30 억,,33585,N,N,0,N,00,N +20241129,111350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-140,5,-2.69,13451980,2665,21.36,5160,5160,5010,6770,3650,5210,5047.65,0.56,0,32,5563,5386,5193,5016,4823,5290,4920,30,1560,500,3540,10,1,6026990,306,-4.51,1.68,12,0.04,-1125.00,3024.00,10490,20240822,-51.67,4705,20241122,7.76,10490,-51.67,20240822,4705,7.76,20241122,10490,-51.67,20240822,4705,7.76,20241122,0.00,N,372800,500,30 억,,33585,N,N,0,N,00,N +20241129,101342,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-150,5,-2.88,12354440,2448,19.62,5160,5160,5010,6770,3650,5210,5046.75,0.56,0,32,5563,5386,5193,5016,4823,5290,4920,30,1560,500,3540,10,1,6026990,305,-4.50,1.67,12,0.04,-1125.00,3024.00,10490,20240822,-51.76,4705,20241122,7.55,10490,-51.76,20240822,4705,7.55,20241122,10490,-51.76,20240822,4705,7.55,20241122,0.00,N,372800,500,30 억,,33585,N,N,0,N,00,N +20241129,091347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-90,5,-1.73,4226200,829,6.64,5160,5160,5060,6770,3650,5210,5097.95,0.56,0,90,5563,5386,5193,5016,4823,5290,4920,30,1560,500,3540,10,1,6026990,309,-4.55,1.69,12,0.01,-1125.00,3024.00,10490,20240822,-51.19,4705,20241122,8.82,10490,-51.19,20240822,4705,8.82,20241122,10490,-51.19,20240822,4705,8.82,20241122,0.00,N,372800,500,30 억,,33585,N,N,0,N,00,N 20241128,161327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-30,5,-0.57,63893940,12476,40.38,5310,5370,5000,6810,3670,5240,5121.35,0.56,0,-139,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,314,-4.63,1.72,12,0.21,-1125.00,3024.00,10490,20240822,-50.33,4705,20241122,10.73,10490,-50.33,20240822,4705,10.73,20241122,10490,-50.33,20240822,4705,10.73,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N 20241128,151352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-170,5,-3.24,57299270,11200,36.25,5310,5370,5000,6810,3670,5240,5116.01,0.56,0,171,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,306,-4.51,1.68,12,0.19,-1125.00,3024.00,10490,20240822,-51.67,4705,20241122,7.76,10490,-51.67,20240822,4705,7.76,20241122,10490,-51.67,20240822,4705,7.76,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N 20241128,141350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-110,5,-2.10,22801970,4339,14.04,5310,5370,5110,6810,3670,5240,5255.12,0.56,0,-14,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,309,-4.56,1.70,12,0.07,-1125.00,3024.00,10490,20240822,-51.10,4705,20241122,9.03,10490,-51.10,20240822,4705,9.03,20241122,10490,-51.10,20240822,4705,9.03,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N diff --git a/372910/price/prices-20241101.csv b/372910/price/prices-20241101.csv index 687e5c6fba17..49fe5e8100a2 100644 --- a/372910/price/prices-20241101.csv +++ b/372910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161331,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3630,-45,5,-1.22,875258675,240273,170.15,3675,3690,3615,4775,2575,3675,3642.87,0.72,0,-16196,3748,3711,3678,3641,3608,3710,3640,55,1100,200,2350,5,1,27674406,1005,121.00,0.79,12,0.87,30.00,4609.00,7630,20240424,-52.42,3580,20241126,1.40,7630,-52.42,20240424,3580,1.40,20241126,7630,-52.42,20240424,3580,1.40,20241126,5.90,N,372910,200,55 억,,199302,N,N,0,N,00,N +20241129,151348,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3640,-35,5,-0.95,715635055,196328,139.03,3675,3690,3615,4775,2575,3675,3645.09,0.72,0,-15785,3748,3711,3678,3641,3608,3710,3640,55,1100,200,2350,5,1,27674406,1007,121.33,0.79,12,0.71,30.00,4609.00,7630,20240424,-52.29,3580,20241126,1.68,7630,-52.29,20240424,3580,1.68,20241126,7630,-52.29,20240424,3580,1.68,20241126,5.90,N,372910,200,55 억,,199302,N,N,0,N,00,N +20241129,141351,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3670,-5,5,-0.14,600081360,164536,116.52,3675,3690,3615,4775,2575,3675,3647.10,0.72,0,-9433,3748,3711,3678,3641,3608,3710,3640,55,1100,200,2350,5,1,27674406,1016,122.33,0.80,12,0.59,30.00,4609.00,7630,20240424,-51.90,3580,20241126,2.51,7630,-51.90,20240424,3580,2.51,20241126,7630,-51.90,20240424,3580,2.51,20241126,5.90,N,372910,200,55 억,,199302,N,N,0,N,00,N +20241129,131346,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3660,-15,5,-0.41,554147115,151953,107.61,3675,3690,3615,4775,2575,3675,3646.82,0.72,0,-7745,3748,3711,3678,3641,3608,3710,3640,55,1100,200,2350,5,1,27674406,1013,122.00,0.79,12,0.55,30.00,4609.00,7630,20240424,-52.03,3580,20241126,2.23,7630,-52.03,20240424,3580,2.23,20241126,7630,-52.03,20240424,3580,2.23,20241126,5.90,N,372910,200,55 억,,199302,N,N,0,N,00,N +20241129,121348,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3680,5,2,0.14,499590615,137051,97.05,3675,3690,3615,4775,2575,3675,3645.28,0.72,0,-7267,3748,3711,3678,3641,3608,3710,3640,55,1100,200,2350,5,1,27674406,1018,122.67,0.80,12,0.50,30.00,4609.00,7630,20240424,-51.77,3580,20241126,2.79,7630,-51.77,20240424,3580,2.79,20241126,7630,-51.77,20240424,3580,2.79,20241126,5.90,N,372910,200,55 억,,199302,N,N,0,N,00,N +20241129,111350,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3635,-40,5,-1.09,332794820,91281,64.64,3675,3690,3615,4775,2575,3675,3645.81,0.72,0,-8186,3748,3711,3678,3641,3608,3710,3640,55,1100,200,2350,5,1,27674406,1006,121.17,0.79,12,0.33,30.00,4609.00,7630,20240424,-52.36,3580,20241126,1.54,7630,-52.36,20240424,3580,1.54,20241126,7630,-52.36,20240424,3580,1.54,20241126,5.90,N,372910,200,55 억,,199302,N,N,0,N,00,N +20241129,101342,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3640,-35,5,-0.95,298683950,81894,57.99,3675,3690,3615,4775,2575,3675,3647.18,0.72,0,-6680,3748,3711,3678,3641,3608,3710,3640,55,1100,200,2350,5,1,27674406,1007,121.33,0.79,12,0.30,30.00,4609.00,7630,20240424,-52.29,3580,20241126,1.68,7630,-52.29,20240424,3580,1.68,20241126,7630,-52.29,20240424,3580,1.68,20241126,5.90,N,372910,200,55 억,,199302,N,N,0,N,00,N +20241129,091347,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3680,5,2,0.14,27937280,7603,5.38,3675,3685,3665,4775,2575,3675,3674.50,0.72,0,-334,3748,3711,3678,3641,3608,3710,3640,55,1100,200,2350,5,1,27674406,1018,122.67,0.80,12,0.03,30.00,4609.00,7630,20240424,-51.77,3580,20241126,2.79,7630,-51.77,20240424,3580,2.79,20241126,7630,-51.77,20240424,3580,2.79,20241126,5.90,N,372910,200,55 억,,199302,N,N,0,N,00,N 20241128,161327,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3675,-5,5,-0.14,448223485,122013,37.56,3675,3715,3645,4780,2580,3680,3673.56,0.73,0,156,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1017,122.50,0.80,12,0.44,30.00,4609.00,7630,20240424,-51.83,3580,20241126,2.65,7630,-51.83,20240424,3580,2.65,20241126,7630,-51.83,20240424,3580,2.65,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N 20241128,151353,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3670,-10,5,-0.27,404388855,110084,33.89,3675,3715,3645,4780,2580,3680,3673.46,0.73,0,-976,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1016,122.33,0.80,12,0.40,30.00,4609.00,7630,20240424,-51.90,3580,20241126,2.51,7630,-51.90,20240424,3580,2.51,20241126,7630,-51.90,20240424,3580,2.51,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N 20241128,141351,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3700,20,2,0.54,344850245,93888,28.90,3675,3715,3645,4780,2580,3680,3673.00,0.73,0,469,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1024,123.33,0.80,12,0.34,30.00,4609.00,7630,20240424,-51.51,3580,20241126,3.35,7630,-51.51,20240424,3580,3.35,20241126,7630,-51.51,20240424,3580,3.35,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N diff --git a/373110/price/prices-20241101.csv b/373110/price/prices-20241101.csv index bc84bd36dd18..4ffe5b9d9d10 100644 --- a/373110/price/prices-20241101.csv +++ b/373110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,-180,5,-3.60,1870797725,379922,19.11,5030,5160,4785,6500,3500,5000,4924.38,2.00,0,-20366,5786,5392,4946,4552,4106,5590,4750,55,1500,500,3500,5,1,10918462,526,-4.59,18.54,12,3.48,-1049.00,260.00,12900,20240715,-62.64,4450,20241118,8.31,12900,-62.64,20240715,4450,8.31,20241118,12900,-62.64,20240715,4450,8.31,20241118,4.03,N,373110,500,54 억,,218333,N,N,0,N,00,N +20241129,151348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,-210,5,-4.20,1805943655,366434,18.43,5030,5160,4785,6500,3500,5000,4928.41,2.00,0,-21764,5786,5392,4946,4552,4106,5590,4750,55,1500,500,3500,5,1,10918462,523,-4.57,18.42,12,3.36,-1049.00,260.00,12900,20240715,-62.87,4450,20241118,7.64,12900,-62.87,20240715,4450,7.64,20241118,12900,-62.87,20240715,4450,7.64,20241118,4.03,N,373110,500,54 억,,218333,N,N,0,N,00,N +20241129,141352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-135,5,-2.70,1554121570,314125,15.80,5030,5160,4800,6500,3500,5000,4947.45,2.00,0,-16004,5786,5392,4946,4552,4106,5590,4750,55,1500,500,3500,5,1,10918462,531,-4.64,18.71,12,2.88,-1049.00,260.00,12900,20240715,-62.29,4450,20241118,9.33,12900,-62.29,20240715,4450,9.33,20241118,12900,-62.29,20240715,4450,9.33,20241118,4.03,N,373110,500,54 억,,218333,N,N,0,N,00,N +20241129,131346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,-140,5,-2.80,1406814350,284052,14.29,5030,5160,4800,6500,3500,5000,4952.65,2.00,0,-9552,5786,5392,4946,4552,4106,5590,4750,55,1500,500,3500,5,1,10918462,531,-4.63,18.69,12,2.60,-1049.00,260.00,12900,20240715,-62.33,4450,20241118,9.21,12900,-62.33,20240715,4450,9.21,20241118,12900,-62.33,20240715,4450,9.21,20241118,4.03,N,373110,500,54 억,,218333,N,N,0,N,00,N +20241129,121348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,-155,5,-3.10,1345337600,271358,13.65,5030,5160,4800,6500,3500,5000,4957.79,2.00,0,-6970,5786,5392,4946,4552,4106,5590,4750,55,1500,500,3500,5,1,10918462,529,-4.62,18.63,12,2.49,-1049.00,260.00,12900,20240715,-62.44,4450,20241118,8.88,12900,-62.44,20240715,4450,8.88,20241118,12900,-62.44,20240715,4450,8.88,20241118,4.03,N,373110,500,54 억,,218333,N,N,0,N,00,N +20241129,111350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,-180,5,-3.60,1309934910,264028,13.28,5030,5160,4800,6500,3500,5000,4961.34,2.00,0,-3766,5786,5392,4946,4552,4106,5590,4750,55,1500,500,3500,5,1,10918462,526,-4.59,18.54,12,2.42,-1049.00,260.00,12900,20240715,-62.64,4450,20241118,8.31,12900,-62.64,20240715,4450,8.31,20241118,12900,-62.64,20240715,4450,8.31,20241118,4.03,N,373110,500,54 억,,218333,N,N,0,N,00,N +20241129,101343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,-145,5,-2.90,1180916740,237353,11.94,5030,5160,4800,6500,3500,5000,4975.35,2.00,0,-116,5786,5392,4946,4552,4106,5590,4750,55,1500,500,3500,5,1,10918462,530,-4.63,18.67,12,2.17,-1049.00,260.00,12900,20240715,-62.36,4450,20241118,9.10,12900,-62.36,20240715,4450,9.10,20241118,12900,-62.36,20240715,4450,9.10,20241118,4.03,N,373110,500,54 억,,218333,N,N,0,N,00,N +20241129,091347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,-35,5,-0.70,263886905,52688,2.65,5030,5100,4950,6500,3500,5000,5008.49,2.00,0,-6989,5786,5392,4946,4552,4106,5590,4750,55,1500,500,3500,5,1,10918462,542,-4.73,19.10,12,0.48,-1049.00,260.00,12900,20240715,-61.51,4450,20241118,11.57,12900,-61.51,20240715,4450,11.57,20241118,12900,-61.51,20240715,4450,11.57,20241118,4.03,N,373110,500,54 억,,218333,N,N,0,N,00,N 20241128,161328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,430,2,9.41,9917341190,1977941,1072.62,4580,5340,4500,5940,3200,4570,5013.99,2.44,0,-48596,5160,4865,4715,4420,4270,4790,4345,55,1370,500,3190,10,1,10918462,546,-4.77,19.23,12,18.12,-1049.00,260.00,12900,20240715,-61.24,4450,20241118,12.36,12900,-61.24,20240715,4450,12.36,20241118,12900,-61.24,20240715,4450,12.36,20241118,4.13,N,373110,500,54 억,,266770,N,N,0,N,00,N 20241128,151353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,430,2,9.41,9738888895,1942205,1053.24,4580,5340,4500,5940,3200,4570,5014.35,2.44,0,-51664,5160,4865,4715,4420,4270,4790,4345,55,1370,500,3190,10,1,10918462,546,-4.77,19.23,12,17.79,-1049.00,260.00,12900,20240715,-61.24,4450,20241118,12.36,12900,-61.24,20240715,4450,12.36,20241118,12900,-61.24,20240715,4450,12.36,20241118,4.13,N,373110,500,54 억,,266770,N,N,0,N,00,N 20241128,141351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,540,2,11.82,8129601785,1620938,879.02,4580,5340,4500,5940,3200,4570,5015.37,2.44,0,-81637,5160,4865,4715,4420,4270,4790,4345,55,1370,500,3190,10,1,10918462,558,-4.87,19.65,12,14.85,-1049.00,260.00,12900,20240715,-60.39,4450,20241118,14.83,12900,-60.39,20240715,4450,14.83,20241118,12900,-60.39,20240715,4450,14.83,20241118,4.13,N,373110,500,54 억,,266770,N,N,0,N,00,N diff --git a/373170/price/prices-20241101.csv b/373170/price/prices-20241101.csv index cb7e3f012342..8c3baf913e8c 100644 --- a/373170/price/prices-20241101.csv +++ b/373170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7230,-400,5,-5.24,101501710,14023,159.30,7630,7660,7080,9910,5350,7630,7238.23,0.26,0,-1071,7916,7772,7656,7512,7396,7715,7455,5,2280,100,5180,10,1,5037930,364,12.01,1.56,12,0.28,602.00,4626.00,18360,20231129,-60.62,6400,20241115,12.97,17790,-59.36,20240111,6400,12.97,20241115,18360,-60.62,20231129,6400,12.97,20241115,0.29,N,373170,100,5 억,,13141,N,N,0,N,00,N +20241129,151349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7250,-380,5,-4.98,91067230,12591,143.03,7630,7660,7080,9910,5350,7630,7232.72,0.26,0,-919,7916,7772,7656,7512,7396,7715,7455,5,2280,100,5180,10,1,5037930,365,12.04,1.57,12,0.25,602.00,4626.00,18360,20231129,-60.51,6400,20241115,13.28,17790,-59.25,20240111,6400,13.28,20241115,18360,-60.51,20231129,6400,13.28,20241115,0.29,N,373170,100,5 억,,13141,N,N,0,N,00,N +20241129,141352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7200,-430,5,-5.64,50447810,6937,78.80,7630,7660,7150,9910,5350,7630,7272.28,0.26,0,-518,7916,7772,7656,7512,7396,7715,7455,5,2280,100,5180,10,1,5037930,363,11.96,1.56,12,0.14,602.00,4626.00,18360,20231129,-60.78,6400,20241115,12.50,17790,-59.53,20240111,6400,12.50,20241115,18360,-60.78,20231129,6400,12.50,20241115,0.29,N,373170,100,5 억,,13141,N,N,0,N,00,N +20241129,131346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7170,-460,5,-6.03,37544690,5144,58.43,7630,7660,7150,9910,5350,7630,7298.73,0.26,0,-586,7916,7772,7656,7512,7396,7715,7455,5,2280,100,5180,10,1,5037930,361,11.91,1.55,12,0.10,602.00,4626.00,18360,20231129,-60.95,6400,20241115,12.03,17790,-59.70,20240111,6400,12.03,20241115,18360,-60.95,20231129,6400,12.03,20241115,0.29,N,373170,100,5 억,,13141,N,N,0,N,00,N +20241129,121348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7190,-440,5,-5.77,27955880,3810,43.28,7630,7660,7150,9910,5350,7630,7337.50,0.26,0,-678,7916,7772,7656,7512,7396,7715,7455,5,2280,100,5180,10,1,5037930,362,11.94,1.55,12,0.08,602.00,4626.00,18360,20231129,-60.84,6400,20241115,12.34,17790,-59.58,20240111,6400,12.34,20241115,18360,-60.84,20231129,6400,12.34,20241115,0.29,N,373170,100,5 억,,13141,N,N,0,N,00,N +20241129,111351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7330,-300,5,-3.93,16030150,2168,24.63,7630,7660,7300,9910,5350,7630,7393.98,0.26,0,-783,7916,7772,7656,7512,7396,7715,7455,5,2280,100,5180,10,1,5037930,369,12.18,1.58,12,0.04,602.00,4626.00,18360,20231129,-60.08,6400,20241115,14.53,17790,-58.80,20240111,6400,14.53,20241115,18360,-60.08,20231129,6400,14.53,20241115,0.29,N,373170,100,5 억,,13141,N,N,0,N,00,N +20241129,101343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7480,-150,5,-1.97,11504350,1553,17.64,7630,7660,7330,9910,5350,7630,7407.82,0.26,0,-634,7916,7772,7656,7512,7396,7715,7455,5,2280,100,5180,10,1,5037930,377,12.43,1.62,12,0.03,602.00,4626.00,18360,20231129,-59.26,6400,20241115,16.88,17790,-57.95,20240111,6400,16.88,20241115,18360,-59.26,20231129,6400,16.88,20241115,0.29,N,373170,100,5 억,,13141,N,N,0,N,00,N +20241129,091348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7620,-10,5,-0.13,655780,86,0.98,7630,7660,7480,9910,5350,7630,7625.35,0.26,0,-78,7916,7772,7656,7512,7396,7715,7455,5,2280,100,5180,10,1,5037930,384,12.66,1.65,12,0.00,602.00,4626.00,18360,20231129,-58.50,6400,20241115,19.06,17790,-57.17,20240111,6400,19.06,20241115,18360,-58.50,20231129,6400,19.06,20241115,0.29,N,373170,100,5 억,,13141,N,N,0,N,00,N 20241128,161328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7630,-80,5,-1.04,67647860,8803,34.77,7690,7800,7540,10020,5400,7710,7684.63,0.28,0,-1079,8050,7880,7570,7400,7090,7965,7485,5,2310,100,5240,10,1,5037930,384,12.67,1.65,12,0.17,602.00,4626.00,18360,20231129,-58.44,6400,20241115,19.22,17790,-57.11,20240111,6400,19.22,20241115,18360,-58.44,20231129,6400,19.22,20241115,0.28,N,373170,100,5 억,,14220,N,N,0,N,00,N 20241128,151353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7600,-110,5,-1.43,63459350,8253,32.60,7690,7800,7540,10020,5400,7710,7689.24,0.28,0,-965,8050,7880,7570,7400,7090,7965,7485,5,2310,100,5240,10,1,5037930,383,12.62,1.64,12,0.16,602.00,4626.00,18360,20231129,-58.61,6400,20241115,18.75,17790,-57.28,20240111,6400,18.75,20241115,18360,-58.61,20231129,6400,18.75,20241115,0.28,N,373170,100,5 억,,14220,N,N,0,N,00,N 20241128,141351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7730,20,2,0.26,53368840,6926,27.36,7690,7800,7540,10020,5400,7710,7705.58,0.28,0,-1199,8050,7880,7570,7400,7090,7965,7485,5,2310,100,5240,10,1,5037930,389,12.84,1.67,12,0.14,602.00,4626.00,18360,20231129,-57.90,6400,20241115,20.78,17790,-56.55,20240111,6400,20.78,20241115,18360,-57.90,20231129,6400,20.78,20241115,0.28,N,373170,100,5 억,,14220,N,N,0,N,00,N diff --git a/373200/price/prices-20241101.csv b/373200/price/prices-20241101.csv index c229110da3d4..25fd60529fc8 100644 --- a/373200/price/prices-20241101.csv +++ b/373200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,624,20,2,3.31,343038115,563879,63.92,601,630,600,785,423,604,608.35,0.80,0,82963,653,628,610,585,567,641,598,76,181,100,420,1,1,75705657,472,-5.52,9.45,12,0.74,-113.00,66.00,2270,20240223,-72.51,410,20241014,52.20,2270,-72.51,20240223,410,52.20,20241014,8200,-92.39,20231205,410,52.20,20241014,0.14,N,373200,100,75 억,,606013,N,N,0,N,00,N +20241129,151349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,612,8,2,1.32,328688496,540593,61.28,601,630,600,785,423,604,608.01,0.80,0,84036,653,628,610,585,567,641,598,76,181,100,420,1,1,75705657,463,-5.42,9.27,12,0.71,-113.00,66.00,2270,20240223,-73.04,410,20241014,49.27,2270,-73.04,20240223,410,49.27,20241014,8200,-92.54,20231205,410,49.27,20241014,0.14,N,373200,100,75 억,,606013,N,N,0,N,00,N +20241129,141352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,615,11,2,1.82,264139488,434148,49.21,601,630,600,785,423,604,608.41,0.80,0,61433,653,628,610,585,567,641,598,76,181,100,420,1,1,75705657,466,-5.44,9.32,12,0.57,-113.00,66.00,2270,20240223,-72.91,410,20241014,50.00,2270,-72.91,20240223,410,50.00,20241014,8200,-92.50,20231205,410,50.00,20241014,0.14,N,373200,100,75 억,,606013,N,N,0,N,00,N +20241129,131346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,616,12,2,1.99,248321356,408190,46.27,601,630,600,785,423,604,608.35,0.80,0,57057,653,628,610,585,567,641,598,76,181,100,420,1,1,75705657,466,-5.45,9.33,12,0.54,-113.00,66.00,2270,20240223,-72.86,410,20241014,50.24,2270,-72.86,20240223,410,50.24,20241014,8200,-92.49,20231205,410,50.24,20241014,0.14,N,373200,100,75 억,,606013,N,N,0,N,00,N +20241129,121349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,614,10,2,1.66,232771754,382824,43.40,601,630,600,785,423,604,608.04,0.80,0,49749,653,628,610,585,567,641,598,76,181,100,420,1,1,75705657,465,-5.43,9.30,12,0.51,-113.00,66.00,2270,20240223,-72.95,410,20241014,49.76,2270,-72.95,20240223,410,49.76,20241014,8200,-92.51,20231205,410,49.76,20241014,0.14,N,373200,100,75 억,,606013,N,N,0,N,00,N +20241129,111351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,627,23,2,3.81,211940394,349058,39.57,601,630,600,785,423,604,607.18,0.80,0,45277,653,628,610,585,567,641,598,76,181,100,420,1,1,75705657,475,-5.55,9.50,12,0.46,-113.00,66.00,2270,20240223,-72.38,410,20241014,52.93,2270,-72.38,20240223,410,52.93,20241014,8200,-92.35,20231205,410,52.93,20241014,0.14,N,373200,100,75 억,,606013,N,N,0,N,00,N +20241129,101343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,608,4,2,0.66,134847879,223687,25.36,601,613,600,785,423,604,602.84,0.80,0,19295,653,628,610,585,567,641,598,76,181,100,420,1,1,75705657,460,-5.38,9.21,12,0.30,-113.00,66.00,2270,20240223,-73.22,410,20241014,48.29,2270,-73.22,20240223,410,48.29,20241014,8200,-92.59,20231205,410,48.29,20241014,0.14,N,373200,100,75 억,,606013,N,N,0,N,00,N +20241129,091348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,605,1,2,0.17,41224013,68647,7.78,601,607,600,785,423,604,600.52,0.80,0,311,653,628,610,585,567,641,598,76,181,100,420,1,1,75705657,458,-5.35,9.17,12,0.09,-113.00,66.00,2270,20240223,-73.35,410,20241014,47.56,2270,-73.35,20240223,410,47.56,20241014,8200,-92.62,20231205,410,47.56,20241014,0.14,N,373200,100,75 억,,606013,N,N,0,N,00,N 20241128,161328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,604,2,2,0.33,534992317,881554,195.22,602,635,592,782,422,602,606.94,0.72,0,65834,624,612,602,590,580,608,586,76,180,100,420,1,1,75705657,457,-5.35,9.15,12,1.16,-113.00,66.00,2270,20240223,-73.39,410,20241014,47.32,2270,-73.39,20240223,410,47.32,20241014,8200,-92.63,20231205,410,47.32,20241014,0.14,N,373200,100,75 억,,543715,N,N,0,N,00,N 20241128,151354,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,604,2,2,0.33,501208369,825430,182.79,602,635,592,782,422,602,607.21,0.72,0,64851,624,612,602,590,580,608,586,76,180,100,420,1,1,75705657,457,-5.35,9.15,12,1.09,-113.00,66.00,2270,20240223,-73.39,410,20241014,47.32,2270,-73.39,20240223,410,47.32,20241014,8200,-92.63,20231205,410,47.32,20241014,0.14,N,373200,100,75 억,,543715,N,N,0,N,00,N 20241128,141352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,603,1,2,0.17,389738470,639288,141.57,602,635,594,782,422,602,609.64,0.72,0,51578,624,612,602,590,580,608,586,76,180,100,420,1,1,75705657,457,-5.34,9.14,12,0.84,-113.00,66.00,2270,20240223,-73.44,410,20241014,47.07,2270,-73.44,20240223,410,47.07,20241014,8200,-92.65,20231205,410,47.07,20241014,0.14,N,373200,100,75 억,,543715,N,N,0,N,00,N diff --git a/373220/price/prices-20241101.csv b/373220/price/prices-20241101.csv index f7393bc9a879..e1792a27d80a 100644 --- a/373220/price/prices-20241101.csv +++ b/373220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161332,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,381500,-21000,5,-5.22,107506728000,277925,238.60,400000,402500,380000,523000,282000,402500,386836.10,4.92,-8680,-94033,408833,405666,402333,399166,395833,407250,400750,1170,120500,500,297850,500,1,234000000,892710,72.16,4.42,12,0.12,5287.00,86328.00,454500,20231130,-16.06,311000,20240805,22.67,444000,-14.08,20241008,311000,22.67,20240805,454500,-16.06,20231130,311000,22.67,20240805,0.07,N,373220,500,1170 억,,11509093,N,N,5173,N,00,N +20241129,151349,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,380500,-22000,5,-5.47,95040086000,245223,210.52,400000,402500,380000,523000,282000,402500,387565.71,4.92,-8680,-88917,408833,405666,402333,399166,395833,407250,400750,1170,120500,500,297850,500,1,234000000,890370,71.97,4.41,12,0.10,5287.00,86328.00,454500,20231130,-16.28,311000,20240805,22.35,444000,-14.30,20241008,311000,22.35,20240805,454500,-16.28,20231130,311000,22.35,20240805,0.07,N,373220,500,1170 억,,11509093,N,N,4096,N,00,N +20241129,141353,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,386500,-16000,5,-3.98,67995457000,174680,149.96,400000,402500,385500,523000,282000,402500,389256.95,4.92,-8680,-69654,408833,405666,402333,399166,395833,407250,400750,1170,120500,500,297850,500,1,234000000,904410,73.10,4.48,12,0.07,5287.00,86328.00,454500,20231130,-14.96,311000,20240805,24.28,444000,-12.95,20241008,311000,24.28,20240805,454500,-14.96,20231130,311000,24.28,20240805,0.07,N,373220,500,1170 억,,11509093,N,N,4096,N,00,N +20241129,131347,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,386500,-16000,5,-3.98,58495409500,150089,128.85,400000,402500,385500,523000,282000,402500,389737.81,4.92,-8680,-61557,408833,405666,402333,399166,395833,407250,400750,1170,120500,500,297850,500,1,234000000,904410,73.10,4.48,12,0.06,5287.00,86328.00,454500,20231130,-14.96,311000,20240805,24.28,444000,-12.95,20241008,311000,24.28,20240805,454500,-14.96,20231130,311000,24.28,20240805,0.07,N,373220,500,1170 억,,11509093,N,N,4096,N,00,N +20241129,121349,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,386500,-16000,5,-3.98,51551635000,132129,113.43,400000,402500,385500,523000,282000,402500,390161.02,4.92,-8680,-52201,408833,405666,402333,399166,395833,407250,400750,1170,120500,500,297850,500,1,234000000,904410,73.10,4.48,12,0.06,5287.00,86328.00,454500,20231130,-14.96,311000,20240805,24.28,444000,-12.95,20241008,311000,24.28,20240805,454500,-14.96,20231130,311000,24.28,20240805,0.07,N,373220,500,1170 억,,11509093,N,N,4096,N,00,N +20241129,111351,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,386500,-16000,5,-3.98,43546869500,111405,95.64,400000,402500,386000,523000,282000,402500,390887.51,4.92,-8680,-44768,408833,405666,402333,399166,395833,407250,400750,1170,120500,500,297850,500,1,234000000,904410,73.10,4.48,12,0.05,5287.00,86328.00,454500,20231130,-14.96,311000,20240805,24.28,444000,-12.95,20241008,311000,24.28,20240805,454500,-14.96,20231130,311000,24.28,20240805,0.07,N,373220,500,1170 억,,11509093,N,N,4096,N,00,N +20241129,101344,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,390500,-12000,5,-2.98,32022420000,81701,70.14,400000,402500,388000,523000,282000,402500,391945.97,4.92,-8680,-33150,408833,405666,402333,399166,395833,407250,400750,1170,120500,500,297850,500,1,234000000,913770,73.86,4.52,12,0.03,5287.00,86328.00,454500,20231130,-14.08,311000,20240805,25.56,444000,-12.05,20241008,311000,25.56,20240805,454500,-14.08,20231130,311000,25.56,20240805,0.07,N,373220,500,1170 억,,11509093,N,N,4096,N,00,N +20241129,091348,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,392500,-10000,5,-2.48,11880285000,30071,25.82,400000,402500,391500,523000,282000,402500,395073.50,4.92,-8680,-10039,408833,405666,402333,399166,395833,407250,400750,1170,120500,500,297850,500,1,234000000,918450,74.24,4.55,12,0.01,5287.00,86328.00,454500,20231130,-13.64,311000,20240805,26.21,444000,-11.60,20241008,311000,26.21,20240805,454500,-13.64,20231130,311000,26.21,20240805,0.07,N,373220,500,1170 억,,11509093,N,N,4096,N,00,N 20241128,161329,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,402500,2000,2,0.50,46363277500,115409,66.21,400000,405500,399000,520000,280500,400500,401728.57,4.92,0,5400,419166,409832,404666,395332,390166,407250,392750,1170,119500,500,296370,500,1,234000000,941850,76.13,4.66,12,0.05,5287.00,86328.00,454500,20231130,-11.44,311000,20240805,29.42,444000,-9.35,20241008,311000,29.42,20240805,454500,-11.44,20231130,311000,29.42,20240805,0.07,N,373220,500,1170 억,,11517770,N,N,3965,N,00,N 20241128,151354,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,401500,1000,2,0.25,42519322000,105853,60.73,400000,405500,399000,520000,280500,400500,401682.83,4.92,0,5346,419166,409832,404666,395332,390166,407250,392750,1170,119500,500,296370,500,1,234000000,939510,75.94,4.65,12,0.05,5287.00,86328.00,454500,20231130,-11.66,311000,20240805,29.10,444000,-9.57,20241008,311000,29.10,20240805,454500,-11.66,20231130,311000,29.10,20240805,0.07,N,373220,500,1170 억,,11517770,N,N,5170,N,00,N 20241128,141352,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,402500,2000,2,0.50,32925414000,82014,47.05,400000,405500,399000,520000,280500,400500,401461.00,4.92,0,3171,419166,409832,404666,395332,390166,407250,392750,1170,119500,500,296370,500,1,234000000,941850,76.13,4.66,12,0.04,5287.00,86328.00,454500,20231130,-11.44,311000,20240805,29.42,444000,-9.35,20241008,311000,29.42,20240805,454500,-11.44,20231130,311000,29.42,20240805,0.07,N,373220,500,1170 억,,11517770,N,N,5170,N,00,N diff --git a/375500/price/prices-20241101.csv b/375500/price/prices-20241101.csv index 2b3b1360e36a..5c6f4023c223 100644 --- a/375500/price/prices-20241101.csv +++ b/375500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161332,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,33700,1000,2,3.06,7584517850,228076,259.55,32700,33750,31950,42500,22900,32700,33253.93,27.85,0,47989,33300,33000,32550,32250,31800,33150,32400,2082,9800,5000,24190,50,1,38693623,13040,7.70,0.30,12,0.59,4377.00,113560.00,44150,20240202,-23.67,28600,20240805,17.83,44150,-23.67,20240202,28600,17.83,20240805,44150,-23.67,20240202,28600,17.83,20240805,0.55,N,375500,5000,2081 억,,10776533,N,N,78,N,00,N +20241129,151350,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,33250,550,2,1.68,6645045850,200157,227.78,32700,33750,31950,42500,22900,32700,33199.17,27.85,0,33883,33300,33000,32550,32250,31800,33150,32400,2082,9800,5000,24190,50,1,38693623,12866,7.60,0.29,12,0.52,4377.00,113560.00,44150,20240202,-24.69,28600,20240805,16.26,44150,-24.69,20240202,28600,16.26,20240805,44150,-24.69,20240202,28600,16.26,20240805,0.55,N,375500,5000,2081 억,,10776533,N,N,192,N,00,N +20241129,141353,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,33400,700,2,2.14,4379907800,132736,151.06,32700,33650,31950,42500,22900,32700,32997.14,27.85,0,24355,33300,33000,32550,32250,31800,33150,32400,2082,9800,5000,24190,50,1,38693623,12924,7.63,0.29,12,0.34,4377.00,113560.00,44150,20240202,-24.35,28600,20240805,16.78,44150,-24.35,20240202,28600,16.78,20240805,44150,-24.35,20240202,28600,16.78,20240805,0.55,N,375500,5000,2081 억,,10776533,N,N,192,N,00,N +20241129,131347,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,33450,750,2,2.29,2857167050,87302,99.35,32700,33450,31950,42500,22900,32700,32727.40,27.85,0,14458,33300,33000,32550,32250,31800,33150,32400,2082,9800,5000,24190,50,1,38693623,12943,7.64,0.29,12,0.23,4377.00,113560.00,44150,20240202,-24.24,28600,20240805,16.96,44150,-24.24,20240202,28600,16.96,20240805,44150,-24.24,20240202,28600,16.96,20240805,0.55,N,375500,5000,2081 억,,10776533,N,N,192,N,00,N +20241129,121349,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,33000,300,2,0.92,1815363800,55835,63.54,32700,33000,31950,42500,22900,32700,32513.01,27.85,0,8573,33300,33000,32550,32250,31800,33150,32400,2082,9800,5000,24190,50,1,38693623,12769,7.54,0.29,12,0.14,4377.00,113560.00,44150,20240202,-25.25,28600,20240805,15.38,44150,-25.25,20240202,28600,15.38,20240805,44150,-25.25,20240202,28600,15.38,20240805,0.55,N,375500,5000,2081 억,,10776533,N,N,192,N,00,N +20241129,111352,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32750,50,2,0.15,1160693250,35827,40.77,32700,32800,31950,42500,22900,32700,32397.17,27.85,0,3404,33300,33000,32550,32250,31800,33150,32400,2082,9800,5000,24190,50,1,38693623,12672,7.48,0.29,12,0.09,4377.00,113560.00,44150,20240202,-25.82,28600,20240805,14.51,44150,-25.82,20240202,28600,14.51,20240805,44150,-25.82,20240202,28600,14.51,20240805,0.55,N,375500,5000,2081 억,,10776533,N,N,192,N,00,N +20241129,101344,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32600,-100,5,-0.31,679870300,21058,23.96,32700,32700,31950,42500,22900,32700,32285.61,27.85,0,817,33300,33000,32550,32250,31800,33150,32400,2082,9800,5000,24190,50,1,38693623,12614,7.45,0.29,12,0.05,4377.00,113560.00,44150,20240202,-26.16,28600,20240805,13.99,44150,-26.16,20240202,28600,13.99,20240805,44150,-26.16,20240202,28600,13.99,20240805,0.55,N,375500,5000,2081 억,,10776533,N,N,192,N,00,N +20241129,091348,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32050,-650,5,-1.99,244143800,7586,8.63,32700,32700,31950,42500,22900,32700,32183.47,27.85,0,-2392,33300,33000,32550,32250,31800,33150,32400,2082,9800,5000,24190,50,1,38693623,12401,7.32,0.28,12,0.02,4377.00,113560.00,44150,20240202,-27.41,28600,20240805,12.06,44150,-27.41,20240202,28600,12.06,20240805,44150,-27.41,20240202,28600,12.06,20240805,0.55,N,375500,5000,2081 억,,10776533,N,N,192,N,00,N 20241128,161329,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32700,400,2,1.24,2855655250,87642,92.35,32450,32850,32100,41950,22650,32300,32583.03,27.86,0,8151,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12653,7.47,0.29,12,0.23,4377.00,113560.00,44150,20240202,-25.93,28600,20240805,14.34,44150,-25.93,20240202,28600,14.34,20240805,44150,-25.93,20240202,28600,14.34,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,192,N,00,N 20241128,151354,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32800,500,2,1.55,2542523950,78068,82.26,32450,32850,32100,41950,22650,32300,32568.07,27.86,0,6810,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12692,7.49,0.29,12,0.20,4377.00,113560.00,44150,20240202,-25.71,28600,20240805,14.69,44150,-25.71,20240202,28600,14.69,20240805,44150,-25.71,20240202,28600,14.69,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N 20241128,141352,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32600,300,2,0.93,1687439750,51916,54.70,32450,32700,32100,41950,22650,32300,32503.27,27.86,0,4040,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12614,7.45,0.29,12,0.13,4377.00,113560.00,44150,20240202,-26.16,28600,20240805,13.99,44150,-26.16,20240202,28600,13.99,20240805,44150,-26.16,20240202,28600,13.99,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N diff --git a/376180/price/prices-20241101.csv b/376180/price/prices-20241101.csv index 900ab4fa0144..eeeeaf42faef 100644 --- a/376180/price/prices-20241101.csv +++ b/376180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2545,-120,5,-4.50,414778555,161690,219.76,2650,2665,2525,3460,1870,2665,2565.27,1.00,0,-31123,2725,2695,2665,2635,2605,2710,2650,19,795,100,1650,5,1,18491378,471,10.52,1.29,12,0.87,242.00,1977.00,6160,20231228,-58.69,2350,20240806,8.30,5870,-56.64,20240104,2350,8.30,20240806,6160,-58.69,20231228,2350,8.30,20240806,3.34,N,376180,100,18 억,,185750,N,N,0,N,00,N +20241129,151350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,-125,5,-4.69,387972215,151144,205.43,2650,2665,2525,3460,1870,2665,2566.90,1.00,0,-29074,2725,2695,2665,2635,2605,2710,2650,19,795,100,1650,5,1,18491378,470,10.50,1.28,12,0.82,242.00,1977.00,6160,20231228,-58.77,2350,20240806,8.09,5870,-56.73,20240104,2350,8.09,20240806,6160,-58.77,20231228,2350,8.09,20240806,3.34,N,376180,100,18 억,,185750,N,N,0,N,00,N +20241129,141353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2570,-95,5,-3.56,338924025,131935,179.32,2650,2665,2525,3460,1870,2665,2568.87,1.00,0,-28373,2725,2695,2665,2635,2605,2710,2650,19,795,100,1650,5,1,18491378,475,10.62,1.30,12,0.71,242.00,1977.00,6160,20231228,-58.28,2350,20240806,9.36,5870,-56.22,20240104,2350,9.36,20240806,6160,-58.28,20231228,2350,9.36,20240806,3.34,N,376180,100,18 억,,185750,N,N,0,N,00,N +20241129,131347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,-105,5,-3.94,324392080,126285,171.64,2650,2665,2525,3460,1870,2665,2568.73,1.00,0,-28364,2725,2695,2665,2635,2605,2710,2650,19,795,100,1650,5,1,18491378,473,10.58,1.29,12,0.68,242.00,1977.00,6160,20231228,-58.44,2350,20240806,8.94,5870,-56.39,20240104,2350,8.94,20240806,6160,-58.44,20231228,2350,8.94,20240806,3.34,N,376180,100,18 억,,185750,N,N,0,N,00,N +20241129,121350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2555,-110,5,-4.13,320098070,124610,169.36,2650,2665,2525,3460,1870,2665,2568.80,1.00,0,-27974,2725,2695,2665,2635,2605,2710,2650,19,795,100,1650,5,1,18491378,472,10.56,1.29,12,0.67,242.00,1977.00,6160,20231228,-58.52,2350,20240806,8.72,5870,-56.47,20240104,2350,8.72,20240806,6160,-58.52,20231228,2350,8.72,20240806,3.34,N,376180,100,18 억,,185750,N,N,0,N,00,N +20241129,111352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,-100,5,-3.75,311411675,121211,164.74,2650,2665,2525,3460,1870,2665,2569.17,1.00,0,-27489,2725,2695,2665,2635,2605,2710,2650,19,795,100,1650,5,1,18491378,474,10.60,1.30,12,0.66,242.00,1977.00,6160,20231228,-58.36,2350,20240806,9.15,5870,-56.30,20240104,2350,9.15,20240806,6160,-58.36,20231228,2350,9.15,20240806,3.34,N,376180,100,18 억,,185750,N,N,0,N,00,N +20241129,101344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2550,-115,5,-4.32,265947155,103419,140.56,2650,2665,2525,3460,1870,2665,2571.55,1.00,0,-13302,2725,2695,2665,2635,2605,2710,2650,19,795,100,1650,5,1,18491378,472,10.54,1.29,12,0.56,242.00,1977.00,6160,20231228,-58.60,2350,20240806,8.51,5870,-56.56,20240104,2350,8.51,20240806,6160,-58.60,20231228,2350,8.51,20240806,3.34,N,376180,100,18 억,,185750,N,N,0,N,00,N +20241129,091349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2605,-60,5,-2.25,109997235,42352,57.56,2650,2665,2575,3460,1870,2665,2597.21,1.00,0,6379,2725,2695,2665,2635,2605,2710,2650,19,795,100,1650,5,1,18491378,482,10.76,1.32,12,0.23,242.00,1977.00,6160,20231228,-57.71,2350,20240806,10.85,5870,-55.62,20240104,2350,10.85,20240806,6160,-57.71,20231228,2350,10.85,20240806,3.34,N,376180,100,18 억,,185750,N,N,0,N,00,N 20241128,161329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2665,-10,5,-0.37,193112735,72765,127.91,2650,2695,2635,3475,1875,2675,2653.65,1.10,0,-17336,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,493,11.01,1.35,12,0.39,242.00,1977.00,6160,20231228,-56.74,2350,20240806,13.40,5870,-54.60,20240104,2350,13.40,20240806,6160,-56.74,20231228,2350,13.40,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N 20241128,151355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2665,-10,5,-0.37,190620870,71830,126.27,2650,2695,2635,3475,1875,2675,2653.51,1.10,0,-17296,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,493,11.01,1.35,12,0.39,242.00,1977.00,6160,20231228,-56.74,2350,20240806,13.40,5870,-54.60,20240104,2350,13.40,20240806,6160,-56.74,20231228,2350,13.40,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N 20241128,141353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,0,3,0.00,178576615,67313,118.33,2650,2695,2635,3475,1875,2675,2652.63,1.10,0,-17663,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,495,11.05,1.35,12,0.36,242.00,1977.00,6160,20231228,-56.57,2350,20240806,13.83,5870,-54.43,20240104,2350,13.83,20240806,6160,-56.57,20231228,2350,13.83,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N diff --git a/376190/price/prices-20241101.csv b/376190/price/prices-20241101.csv index d6f5db0041f8..0f6d44930da1 100644 --- a/376190/price/prices-20241101.csv +++ b/376190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3835,-80,5,-2.04,91126380,23708,259.56,3865,3895,3780,5080,2745,3915,3843.70,26.98,0,-9324,4081,3997,3951,3867,3821,4040,3910,128,1165,500,2420,5,1,24600000,943,79.90,0.46,12,0.10,48.00,8276.00,9700,20240126,-60.46,3650,20241114,5.07,9700,-60.46,20240126,3650,5.07,20241114,9700,-60.46,20240126,3650,5.07,20241114,0.84,N,376190,500,128 억,,6636968,N,N,0,N,00,N +20241129,151350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3845,-70,5,-1.79,87597925,22788,249.49,3865,3895,3780,5080,2745,3915,3844.04,26.98,0,-9090,4081,3997,3951,3867,3821,4040,3910,128,1165,500,2420,5,1,24600000,946,80.10,0.46,12,0.09,48.00,8276.00,9700,20240126,-60.36,3650,20241114,5.34,9700,-60.36,20240126,3650,5.34,20241114,9700,-60.36,20240126,3650,5.34,20241114,0.84,N,376190,500,128 억,,6636968,N,N,0,N,00,N +20241129,141354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3850,-65,5,-1.66,85196130,22164,242.65,3865,3895,3780,5080,2745,3915,3843.90,26.98,0,-8535,4081,3997,3951,3867,3821,4040,3910,128,1165,500,2420,5,1,24600000,947,80.21,0.47,12,0.09,48.00,8276.00,9700,20240126,-60.31,3650,20241114,5.48,9700,-60.31,20240126,3650,5.48,20241114,9700,-60.31,20240126,3650,5.48,20241114,0.84,N,376190,500,128 억,,6636968,N,N,0,N,00,N +20241129,131348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3820,-95,5,-2.43,84007285,21853,239.25,3865,3895,3780,5080,2745,3915,3844.20,26.98,0,-8510,4081,3997,3951,3867,3821,4040,3910,128,1165,500,2420,5,1,24600000,940,79.58,0.46,12,0.09,48.00,8276.00,9700,20240126,-60.62,3650,20241114,4.66,9700,-60.62,20240126,3650,4.66,20241114,9700,-60.62,20240126,3650,4.66,20241114,0.84,N,376190,500,128 억,,6636968,N,N,0,N,00,N +20241129,121350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,-100,5,-2.55,79185065,20590,225.42,3865,3895,3780,5080,2745,3915,3845.80,26.98,0,-8485,4081,3997,3951,3867,3821,4040,3910,128,1165,500,2420,5,1,24600000,938,79.48,0.46,12,0.08,48.00,8276.00,9700,20240126,-60.67,3650,20241114,4.52,9700,-60.67,20240126,3650,4.52,20241114,9700,-60.67,20240126,3650,4.52,20241114,0.84,N,376190,500,128 억,,6636968,N,N,0,N,00,N +20241129,111352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,-135,5,-3.45,77386805,20115,220.22,3865,3895,3780,5080,2745,3915,3847.22,26.98,0,-8485,4081,3997,3951,3867,3821,4040,3910,128,1165,500,2420,5,1,24600000,930,78.75,0.46,12,0.08,48.00,8276.00,9700,20240126,-61.03,3650,20241114,3.56,9700,-61.03,20240126,3650,3.56,20241114,9700,-61.03,20240126,3650,3.56,20241114,0.84,N,376190,500,128 억,,6636968,N,N,0,N,00,N +20241129,101345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,-60,5,-1.53,51476375,13326,145.89,3865,3895,3825,5080,2745,3915,3862.85,26.98,0,-9255,4081,3997,3951,3867,3821,4040,3910,128,1165,500,2420,5,1,24600000,948,80.31,0.47,12,0.05,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.84,N,376190,500,128 억,,6636968,N,N,0,N,00,N +20241129,091349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3895,-20,5,-0.51,5233400,1353,14.81,3865,3895,3865,5080,2745,3915,3868.00,26.98,0,-175,4081,3997,3951,3867,3821,4040,3910,128,1165,500,2420,5,1,24600000,958,81.15,0.47,12,0.01,48.00,8276.00,9700,20240126,-59.85,3650,20241114,6.71,9700,-59.85,20240126,3650,6.71,20241114,9700,-59.85,20240126,3650,6.71,20241114,0.84,N,376190,500,128 억,,6636968,N,N,0,N,00,N 20241128,161330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3915,-25,5,-0.63,36056205,9134,99.38,3905,4035,3905,5120,2760,3940,3947.47,26.99,0,-1666,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,963,81.56,0.47,12,0.04,48.00,8276.00,9700,20240126,-59.64,3650,20241114,7.26,9700,-59.64,20240126,3650,7.26,20241114,9700,-59.64,20240126,3650,7.26,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N 20241128,151355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3915,-25,5,-0.63,34850210,8826,96.03,3905,4035,3905,5120,2760,3940,3948.58,26.99,0,-1574,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,963,81.56,0.47,12,0.04,48.00,8276.00,9700,20240126,-59.64,3650,20241114,7.26,9700,-59.64,20240126,3650,7.26,20241114,9700,-59.64,20240126,3650,7.26,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N 20241128,141353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3945,5,2,0.13,21607930,5448,59.28,3905,4035,3905,5120,2760,3940,3966.21,26.99,0,-1223,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,970,82.19,0.48,12,0.02,48.00,8276.00,9700,20240126,-59.33,3650,20241114,8.08,9700,-59.33,20240126,3650,8.08,20241114,9700,-59.33,20240126,3650,8.08,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N diff --git a/376270/price/prices-20241101.csv b/376270/price/prices-20241101.csv index 132084880824..cb14d8de3f78 100644 --- a/376270/price/prices-20241101.csv +++ b/376270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13330,-320,5,-2.34,559037670,41626,14.80,13700,13700,13270,17740,9560,13650,13430.16,0.22,0,-279,15376,14512,13876,13012,12376,14195,12695,35,4090,500,9550,10,1,6962039,928,-6.89,4.79,12,0.60,-1935.00,2783.00,20650,20241105,-35.45,11520,20241125,15.71,20650,-35.45,20241105,11520,15.71,20241125,20650,-35.45,20241105,11520,15.71,20241125,0.00,N,376270,500,34 억,,15018,N,N,0,N,00,N +20241129,151351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13390,-260,5,-1.90,522453230,38886,13.83,13700,13700,13270,17740,9560,13650,13435.51,0.22,0,-151,15376,14512,13876,13012,12376,14195,12695,35,4090,500,9550,10,1,6962039,932,-6.92,4.81,12,0.56,-1935.00,2783.00,20650,20241105,-35.16,11520,20241125,16.23,20650,-35.16,20241105,11520,16.23,20241125,20650,-35.16,20241105,11520,16.23,20241125,0.00,N,376270,500,34 억,,15018,N,N,0,N,00,N +20241129,141354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13430,-220,5,-1.61,398224710,29573,10.51,13700,13700,13360,17740,9560,13650,13465.82,0.22,0,1431,15376,14512,13876,13012,12376,14195,12695,35,4090,500,9550,10,1,6962039,935,-6.94,4.83,12,0.42,-1935.00,2783.00,20650,20241105,-34.96,11520,20241125,16.58,20650,-34.96,20241105,11520,16.58,20241125,20650,-34.96,20241105,11520,16.58,20241125,0.00,N,376270,500,34 억,,15018,N,N,0,N,00,N +20241129,131348,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13560,-90,5,-0.66,365987890,27174,9.66,13700,13700,13360,17740,9560,13650,13468.31,0.22,0,1371,15376,14512,13876,13012,12376,14195,12695,35,4090,500,9550,10,1,6962039,944,-7.01,4.87,12,0.39,-1935.00,2783.00,20650,20241105,-34.33,11520,20241125,17.71,20650,-34.33,20241105,11520,17.71,20241125,20650,-34.33,20241105,11520,17.71,20241125,0.00,N,376270,500,34 억,,15018,N,N,0,N,00,N +20241129,121350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13460,-190,5,-1.39,335888810,24937,8.87,13700,13700,13360,17740,9560,13650,13469.50,0.22,0,1466,15376,14512,13876,13012,12376,14195,12695,35,4090,500,9550,10,1,6962039,937,-6.96,4.84,12,0.36,-1935.00,2783.00,20650,20241105,-34.82,11520,20241125,16.84,20650,-34.82,20241105,11520,16.84,20241125,20650,-34.82,20241105,11520,16.84,20241125,0.00,N,376270,500,34 억,,15018,N,N,0,N,00,N +20241129,111353,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13450,-200,5,-1.47,269892010,20017,7.12,13700,13700,13360,17740,9560,13650,13483.14,0.22,0,1450,15376,14512,13876,13012,12376,14195,12695,35,4090,500,9550,10,1,6962039,936,-6.95,4.83,12,0.29,-1935.00,2783.00,20650,20241105,-34.87,11520,20241125,16.75,20650,-34.87,20241105,11520,16.75,20241125,20650,-34.87,20241105,11520,16.75,20241125,0.00,N,376270,500,34 억,,15018,N,N,0,N,00,N +20241129,101345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13430,-220,5,-1.61,223889860,16599,5.90,13700,13700,13360,17740,9560,13650,13488.15,0.22,0,1559,15376,14512,13876,13012,12376,14195,12695,35,4090,500,9550,10,1,6962039,935,-6.94,4.83,12,0.24,-1935.00,2783.00,20650,20241105,-34.96,11520,20241125,16.58,20650,-34.96,20241105,11520,16.58,20241125,20650,-34.96,20241105,11520,16.58,20241125,0.00,N,376270,500,34 억,,15018,N,N,0,N,00,N +20241129,091349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13530,-120,5,-0.88,48530070,3571,1.27,13700,13700,13480,17740,9560,13650,13590.05,0.22,0,458,15376,14512,13876,13012,12376,14195,12695,35,4090,500,9550,10,1,6962039,942,-6.99,4.86,12,0.05,-1935.00,2783.00,20650,20241105,-34.48,11520,20241125,17.45,20650,-34.48,20241105,11520,17.45,20241125,20650,-34.48,20241105,11520,17.45,20241125,0.00,N,376270,500,34 억,,15018,N,N,0,N,00,N 20241128,161330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13650,80,2,0.59,3907375650,279619,74.45,13670,14740,13240,17640,9500,13570,13975.00,0.34,0,-9033,15150,14360,13780,12990,12410,14755,13385,35,4070,500,9490,10,1,6962039,950,-7.05,4.90,12,4.02,-1935.00,2783.00,20650,20241105,-33.90,11520,20241125,18.49,20650,-33.90,20241105,11520,18.49,20241125,20650,-33.90,20241105,11520,18.49,20241125,0.00,N,376270,500,34 억,,23843,N,N,0,N,00,N 20241128,151355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13640,70,2,0.52,3864379710,276468,73.61,13670,14740,13240,17640,9500,13570,13978.28,0.34,0,-8805,15150,14360,13780,12990,12410,14755,13385,35,4070,500,9490,10,1,6962039,950,-7.05,4.90,12,3.97,-1935.00,2783.00,20650,20241105,-33.95,11520,20241125,18.40,20650,-33.95,20241105,11520,18.40,20241125,20650,-33.95,20241105,11520,18.40,20241125,0.00,N,376270,500,34 억,,23843,N,N,0,N,00,N 20241128,141353,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13620,50,2,0.37,3753478510,268308,71.44,13670,14740,13240,17640,9500,13570,13990.08,0.34,0,-7702,15150,14360,13780,12990,12410,14755,13385,35,4070,500,9490,10,1,6962039,948,-7.04,4.89,12,3.85,-1935.00,2783.00,20650,20241105,-34.04,11520,20241125,18.23,20650,-34.04,20241105,11520,18.23,20241125,20650,-34.04,20241105,11520,18.23,20241125,0.00,N,376270,500,34 억,,23843,N,N,0,N,00,N diff --git a/376290/price/prices-20241101.csv b/376290/price/prices-20241101.csv index 5757064e1ca8..46f9e6d0f098 100644 --- a/376290/price/prices-20241101.csv +++ b/376290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-25,5,-0.83,15322175,5135,150.01,3020,3020,2975,3910,2110,3010,2983.87,69.65,0,-521,3053,3031,3008,2986,2963,3020,2975,88,900,500,2100,5,1,17657500,527,57.40,0.52,12,0.03,52.00,5693.00,4045,20240604,-26.21,2865,20240417,4.19,4045,-26.21,20240604,2865,4.19,20240417,4045,-26.21,20240604,2865,4.19,20240417,0.80,N,376290,500,88 억,,12298454,N,N,0,N,00,N +20241129,151351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-30,5,-1.00,14808755,4963,144.99,3020,3020,2975,3910,2110,3010,2983.83,69.65,0,-451,3053,3031,3008,2986,2963,3020,2975,88,900,500,2100,5,1,17657500,526,57.31,0.52,12,0.03,52.00,5693.00,4045,20240604,-26.33,2865,20240417,4.01,4045,-26.33,20240604,2865,4.01,20240417,4045,-26.33,20240604,2865,4.01,20240417,0.80,N,376290,500,88 억,,12298454,N,N,0,N,00,N +20241129,141354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-30,5,-1.00,10025225,3360,98.16,3020,3020,2975,3910,2110,3010,2983.70,69.65,0,-358,3053,3031,3008,2986,2963,3020,2975,88,900,500,2100,5,1,17657500,526,57.31,0.52,12,0.02,52.00,5693.00,4045,20240604,-26.33,2865,20240417,4.01,4045,-26.33,20240604,2865,4.01,20240417,4045,-26.33,20240604,2865,4.01,20240417,0.80,N,376290,500,88 억,,12298454,N,N,0,N,00,N +20241129,131348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-30,5,-1.00,9168035,3072,89.75,3020,3020,2975,3910,2110,3010,2984.39,69.65,0,-153,3053,3031,3008,2986,2963,3020,2975,88,900,500,2100,5,1,17657500,526,57.31,0.52,12,0.02,52.00,5693.00,4045,20240604,-26.33,2865,20240417,4.01,4045,-26.33,20240604,2865,4.01,20240417,4045,-26.33,20240604,2865,4.01,20240417,0.80,N,376290,500,88 억,,12298454,N,N,0,N,00,N +20241129,121350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-35,5,-1.16,8967855,3005,87.79,3020,3020,2975,3910,2110,3010,2984.31,69.65,0,-144,3053,3031,3008,2986,2963,3020,2975,88,900,500,2100,5,1,17657500,525,57.21,0.52,12,0.02,52.00,5693.00,4045,20240604,-26.45,2865,20240417,3.84,4045,-26.45,20240604,2865,3.84,20240417,4045,-26.45,20240604,2865,3.84,20240417,0.80,N,376290,500,88 억,,12298454,N,N,0,N,00,N +20241129,111353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-15,5,-0.50,1287070,430,12.56,3020,3020,2985,3910,2110,3010,2993.19,69.65,0,-140,3053,3031,3008,2986,2963,3020,2975,88,900,500,2100,5,1,17657500,529,57.60,0.53,12,0.00,52.00,5693.00,4045,20240604,-25.96,2865,20240417,4.54,4045,-25.96,20240604,2865,4.54,20240417,4045,-25.96,20240604,2865,4.54,20240417,0.80,N,376290,500,88 억,,12298454,N,N,0,N,00,N +20241129,101345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-5,5,-0.17,348800,116,3.39,3020,3020,3005,3910,2110,3010,3006.90,69.65,0,-2,3053,3031,3008,2986,2963,3020,2975,88,900,500,2100,5,1,17657500,531,57.79,0.53,12,0.00,52.00,5693.00,4045,20240604,-25.71,2865,20240417,4.89,4045,-25.71,20240604,2865,4.89,20240417,4045,-25.71,20240604,2865,4.89,20240417,0.80,N,376290,500,88 억,,12298454,N,N,0,N,00,N +20241129,091350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,10,2,0.33,42280,14,0.41,3020,3020,3020,3910,2110,3010,3020.00,69.65,0,-2,3053,3031,3008,2986,2963,3020,2975,88,900,500,2100,5,1,17657500,533,58.08,0.53,12,0.00,52.00,5693.00,4045,20240604,-25.34,2865,20240417,5.41,4045,-25.34,20240604,2865,5.41,20240417,4045,-25.34,20240604,2865,5.41,20240417,0.80,N,376290,500,88 억,,12298454,N,N,0,N,00,N 20241128,161330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,0,3,0.00,10275040,3423,20.04,3030,3030,2985,3910,2110,3010,3001.76,69.65,0,-588,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,531,57.88,0.53,12,0.02,52.00,5693.00,4045,20240604,-25.59,2865,20240417,5.06,4045,-25.59,20240604,2865,5.06,20240417,4045,-25.59,20240604,2865,5.06,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N 20241128,151356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,0,3,0.00,8571500,2857,16.73,3030,3030,2985,3910,2110,3010,3000.18,69.65,0,-561,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,531,57.88,0.53,12,0.02,52.00,5693.00,4045,20240604,-25.59,2865,20240417,5.06,4045,-25.59,20240604,2865,5.06,20240417,4045,-25.59,20240604,2865,5.06,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N 20241128,141354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-5,5,-0.17,4875435,1625,9.51,3030,3030,2985,3910,2110,3010,3000.27,69.65,0,-376,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,531,57.79,0.53,12,0.01,52.00,5693.00,4045,20240604,-25.71,2865,20240417,4.89,4045,-25.71,20240604,2865,4.89,20240417,4045,-25.71,20240604,2865,4.89,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N diff --git a/376300/price/prices-20241101.csv b/376300/price/prices-20241101.csv index c1166f9ebdee..4ade1892ab2e 100644 --- a/376300/price/prices-20241101.csv +++ b/376300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161334,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,36450,-2050,5,-5.32,19653087200,538836,328.52,38000,38450,34900,50000,26950,38500,36473.26,2.52,0,64237,41333,39916,39083,37666,36833,39500,37250,119,11500,500,26950,50,1,23738406,8653,33.02,5.10,12,2.27,1104.00,7141.00,41950,20241125,-13.11,17640,20240909,106.63,41950,-13.11,20241125,17640,106.63,20240909,41950,-13.11,20241125,17640,106.63,20240909,1.52,N,376300,500,118 억,,598696,N,N,591,N,00,N +20241129,151351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,36850,-1650,5,-4.29,19250422600,527822,321.81,38000,38450,34900,50000,26950,38500,36471.42,2.52,0,64608,41333,39916,39083,37666,36833,39500,37250,119,11500,500,26950,50,1,23738406,8748,33.38,5.16,12,2.22,1104.00,7141.00,41950,20241125,-12.16,17640,20240909,108.90,41950,-12.16,20241125,17640,108.90,20240909,41950,-12.16,20241125,17640,108.90,20240909,1.52,N,376300,500,118 억,,598696,N,N,597,N,00,N +20241129,141354,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,36800,-1700,5,-4.42,17546658500,481335,293.46,38000,38450,34900,50000,26950,38500,36454.14,2.52,0,49779,41333,39916,39083,37666,36833,39500,37250,119,11500,500,26950,50,1,23738406,8736,33.33,5.15,12,2.03,1104.00,7141.00,41950,20241125,-12.28,17640,20240909,108.62,41950,-12.28,20241125,17640,108.62,20240909,41950,-12.28,20241125,17640,108.62,20240909,1.52,N,376300,500,118 억,,598696,N,N,597,N,00,N +20241129,131349,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,36750,-1750,5,-4.55,16209422950,445165,271.41,38000,38450,34900,50000,26950,38500,36412.16,2.52,0,39561,41333,39916,39083,37666,36833,39500,37250,119,11500,500,26950,50,1,23738406,8724,33.29,5.15,12,1.88,1104.00,7141.00,41950,20241125,-12.40,17640,20240909,108.33,41950,-12.40,20241125,17640,108.33,20240909,41950,-12.40,20241125,17640,108.33,20240909,1.52,N,376300,500,118 억,,598696,N,N,597,N,00,N +20241129,121351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,36850,-1650,5,-4.29,15301453400,420602,256.43,38000,38450,34900,50000,26950,38500,36379.88,2.52,0,45009,41333,39916,39083,37666,36833,39500,37250,119,11500,500,26950,50,1,23738406,8748,33.38,5.16,12,1.77,1104.00,7141.00,41950,20241125,-12.16,17640,20240909,108.90,41950,-12.16,20241125,17640,108.90,20240909,41950,-12.16,20241125,17640,108.90,20240909,1.52,N,376300,500,118 억,,598696,N,N,597,N,00,N +20241129,111353,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37350,-1150,5,-2.99,13989819700,385228,234.87,38000,38450,34900,50000,26950,38500,36315.68,2.52,0,37995,41333,39916,39083,37666,36833,39500,37250,119,11500,500,26950,50,1,23738406,8866,33.83,5.23,12,1.62,1104.00,7141.00,41950,20241125,-10.97,17640,20240909,111.73,41950,-10.97,20241125,17640,111.73,20240909,41950,-10.97,20241125,17640,111.73,20240909,1.52,N,376300,500,118 억,,598696,N,N,597,N,00,N +20241129,101346,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,36600,-1900,5,-4.94,11428610050,316184,192.77,38000,38450,34900,50000,26950,38500,36145.43,2.52,0,47881,41333,39916,39083,37666,36833,39500,37250,119,11500,500,26950,50,1,23738406,8688,33.15,5.13,12,1.33,1104.00,7141.00,41950,20241125,-12.75,17640,20240909,107.48,41950,-12.75,20241125,17640,107.48,20240909,41950,-12.75,20241125,17640,107.48,20240909,1.52,N,376300,500,118 억,,598696,N,N,597,N,00,N +20241129,091350,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,36500,-2000,5,-5.19,3627842050,98727,60.19,38000,38450,35550,50000,26950,38500,36746.16,2.52,0,27422,41333,39916,39083,37666,36833,39500,37250,119,11500,500,26950,50,1,23738406,8665,33.06,5.11,12,0.42,1104.00,7141.00,41950,20241125,-12.99,17640,20240909,106.92,41950,-12.99,20241125,17640,106.92,20240909,41950,-12.99,20241125,17640,106.92,20240909,1.52,N,376300,500,118 억,,598696,N,N,597,N,00,N 20241128,161331,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38500,-700,5,-1.79,6393700850,163724,39.66,39350,40500,38250,50900,27450,39200,39053.08,2.66,0,-35340,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9139,34.87,5.39,12,0.69,1104.00,7141.00,41950,20241125,-8.22,17640,20240909,118.25,41950,-8.22,20241125,17640,118.25,20240909,41950,-8.22,20241125,17640,118.25,20240909,1.48,N,376300,500,118 억,,631563,N,N,597,N,00,N 20241128,151356,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38650,-550,5,-1.40,6216893500,159136,38.55,39350,40500,38250,50900,27450,39200,39066.54,2.66,0,-34429,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9175,35.01,5.41,12,0.67,1104.00,7141.00,41950,20241125,-7.87,17640,20240909,119.10,41950,-7.87,20241125,17640,119.10,20240909,41950,-7.87,20241125,17640,119.10,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N 20241128,141354,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38550,-650,5,-1.66,5621480050,143727,34.82,39350,40500,38250,50900,27450,39200,39112.20,2.66,0,-31657,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9151,34.92,5.40,12,0.61,1104.00,7141.00,41950,20241125,-8.10,17640,20240909,118.54,41950,-8.10,20241125,17640,118.54,20240909,41950,-8.10,20241125,17640,118.54,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N diff --git a/376930/price/prices-20241101.csv b/376930/price/prices-20241101.csv index f37b07e46412..583e31afebcd 100644 --- a/376930/price/prices-20241101.csv +++ b/376930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,-195,5,-6.33,58171553500,17857468,244.63,3460,3610,2845,4000,2160,3080,3258.06,8.48,0,-113328,3560,3320,2840,2600,2120,3440,2720,185,920,500,1900,5,1,36947060,1066,-5.22,2.48,12,48.33,-553.00,1164.00,6210,20231122,-53.54,1820,20240909,58.52,4105,-29.72,20240102,1820,58.52,20240909,5810,-50.34,20231204,1820,58.52,20240909,0.79,N,376930,500,184 억,,3132918,N,N,0,N,00,N +20241129,151352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-200,5,-6.49,57545941865,17640463,241.66,3460,3610,2845,4000,2160,3080,3262.16,8.48,0,-116658,3560,3320,2840,2600,2120,3440,2720,185,920,500,1900,5,1,36947060,1064,-5.21,2.47,12,47.75,-553.00,1164.00,6210,20231122,-53.62,1820,20240909,58.24,4105,-29.84,20240102,1820,58.24,20240909,5810,-50.43,20231204,1820,58.24,20240909,0.79,N,376930,500,184 억,,3132918,N,N,0,N,00,N +20241129,141355,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2915,-165,5,-5.36,54931986600,16734965,229.25,3460,3610,2910,4000,2160,3080,3282.47,8.48,0,-192924,3560,3320,2840,2600,2120,3440,2720,185,920,500,1900,5,1,36947060,1077,-5.27,2.50,12,45.29,-553.00,1164.00,6210,20231122,-53.06,1820,20240909,60.16,4105,-28.99,20240102,1820,60.16,20240909,5810,-49.83,20231204,1820,60.16,20240909,0.79,N,376930,500,184 억,,3132918,N,N,0,N,00,N +20241129,131349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2985,-95,5,-3.08,52858468950,16030908,219.61,3460,3610,2960,4000,2160,3080,3297.28,8.48,0,-276037,3560,3320,2840,2600,2120,3440,2720,185,920,500,1900,5,1,36947060,1103,-5.40,2.56,12,43.39,-553.00,1164.00,6210,20231122,-51.93,1820,20240909,64.01,4105,-27.28,20240102,1820,64.01,20240909,5810,-48.62,20231204,1820,64.01,20240909,0.79,N,376930,500,184 억,,3132918,N,N,0,N,00,N +20241129,121351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3090,10,2,0.32,49688306540,14983857,205.27,3460,3610,3040,4000,2160,3080,3316.12,8.48,0,-291940,3560,3320,2840,2600,2120,3440,2720,185,920,500,1900,5,1,36947060,1142,-5.59,2.65,12,40.55,-553.00,1164.00,6210,20231122,-50.24,1820,20240909,69.78,4105,-24.73,20240102,1820,69.78,20240909,5810,-46.82,20231204,1820,69.78,20240909,0.79,N,376930,500,184 억,,3132918,N,N,0,N,00,N +20241129,111354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,20,2,0.65,45019578395,13501019,184.95,3460,3610,3040,4000,2160,3080,3334.53,8.48,0,-166041,3560,3320,2840,2600,2120,3440,2720,185,920,500,1900,5,1,36947060,1145,-5.61,2.66,12,36.54,-553.00,1164.00,6210,20231122,-50.08,1820,20240909,70.33,4105,-24.48,20240102,1820,70.33,20240909,5810,-46.64,20231204,1820,70.33,20240909,0.79,N,376930,500,184 억,,3132918,N,N,0,N,00,N +20241129,101346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,20,2,0.65,41164067100,12258082,167.93,3460,3610,3085,4000,2160,3080,3358.12,8.48,0,-236653,3560,3320,2840,2600,2120,3440,2720,185,920,500,1900,5,1,36947060,1145,-5.61,2.66,12,33.18,-553.00,1164.00,6210,20231122,-50.08,1820,20240909,70.33,4105,-24.48,20240102,1820,70.33,20240909,5810,-46.64,20231204,1820,70.33,20240909,0.79,N,376930,500,184 억,,3132918,N,N,0,N,00,N +20241129,091350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3310,230,2,7.47,25240662605,7353128,100.73,3460,3610,3270,4000,2160,3080,3432.64,8.48,0,-176200,3560,3320,2840,2600,2120,3440,2720,185,920,500,1900,5,1,36947060,1223,-5.99,2.84,12,19.90,-553.00,1164.00,6210,20231122,-46.70,1820,20240909,81.87,4105,-19.37,20240102,1820,81.87,20240909,5810,-43.03,20231204,1820,81.87,20240909,0.79,N,376930,500,184 억,,3132918,N,N,0,N,00,N 20241128,161331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,21038676865,7288685,1039.61,2370,3080,2360,3080,1660,2370,2886.49,8.52,0,-11756,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.73,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N 20241128,151356,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,21026064265,7284590,1039.03,2370,3080,2360,3080,1660,2370,2886.38,8.52,0,-10844,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.72,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N 20241128,141354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,20991488185,7273364,1037.43,2370,3080,2360,3080,1660,2370,2886.08,8.52,0,-10844,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.69,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N diff --git a/376980/price/prices-20241101.csv b/376980/price/prices-20241101.csv index 006b2cc9b346..d289fa7d1d26 100644 --- a/376980/price/prices-20241101.csv +++ b/376980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4245,-105,5,-2.41,37011300,8681,59.68,4350,4350,4235,5650,3045,4350,4263.48,1.63,0,-266,4426,4387,4331,4292,4236,4407,4312,49,1300,500,3040,5,1,9754994,414,28.49,0.90,12,0.09,149.00,4740.00,13810,20231205,-69.26,3980,20241115,6.66,11580,-63.34,20240111,3980,6.66,20241115,13810,-69.26,20231205,3980,6.66,20241115,2.58,N,376980,500,48 억,,159395,N,N,0,N,00,N +20241129,151352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,-90,5,-2.07,27743460,6500,44.68,4350,4350,4235,5650,3045,4350,4268.22,1.63,0,-287,4426,4387,4331,4292,4236,4407,4312,49,1300,500,3040,5,1,9754994,416,28.59,0.90,12,0.07,149.00,4740.00,13810,20231205,-69.15,3980,20241115,7.04,11580,-63.21,20240111,3980,7.04,20241115,13810,-69.15,20231205,3980,7.04,20241115,2.58,N,376980,500,48 억,,159395,N,N,0,N,00,N +20241129,141355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4265,-85,5,-1.95,25474205,5967,41.02,4350,4350,4235,5650,3045,4350,4269.18,1.63,0,-280,4426,4387,4331,4292,4236,4407,4312,49,1300,500,3040,5,1,9754994,416,28.62,0.90,12,0.06,149.00,4740.00,13810,20231205,-69.12,3980,20241115,7.16,11580,-63.17,20240111,3980,7.16,20241115,13810,-69.12,20231205,3980,7.16,20241115,2.58,N,376980,500,48 억,,159395,N,N,0,N,00,N +20241129,131349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4245,-105,5,-2.41,22690610,5314,36.53,4350,4350,4235,5650,3045,4350,4269.97,1.63,0,-280,4426,4387,4331,4292,4236,4407,4312,49,1300,500,3040,5,1,9754994,414,28.49,0.90,12,0.05,149.00,4740.00,13810,20231205,-69.26,3980,20241115,6.66,11580,-63.34,20240111,3980,6.66,20241115,13810,-69.26,20231205,3980,6.66,20241115,2.58,N,376980,500,48 억,,159395,N,N,0,N,00,N +20241129,121351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,-90,5,-2.07,20823775,4875,33.51,4350,4350,4235,5650,3045,4350,4271.54,1.63,0,-302,4426,4387,4331,4292,4236,4407,4312,49,1300,500,3040,5,1,9754994,416,28.59,0.90,12,0.05,149.00,4740.00,13810,20231205,-69.15,3980,20241115,7.04,11580,-63.21,20240111,3980,7.04,20241115,13810,-69.15,20231205,3980,7.04,20241115,2.58,N,376980,500,48 억,,159395,N,N,0,N,00,N +20241129,111354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4255,-95,5,-2.18,15538960,3633,24.97,4350,4350,4235,5650,3045,4350,4277.17,1.63,0,-300,4426,4387,4331,4292,4236,4407,4312,49,1300,500,3040,5,1,9754994,415,28.56,0.90,12,0.04,149.00,4740.00,13810,20231205,-69.19,3980,20241115,6.91,11580,-63.26,20240111,3980,6.91,20241115,13810,-69.19,20231205,3980,6.91,20241115,2.58,N,376980,500,48 억,,159395,N,N,0,N,00,N +20241129,101346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-55,5,-1.26,8746640,2033,13.98,4350,4350,4270,5650,3045,4350,4302.33,1.63,0,-352,4426,4387,4331,4292,4236,4407,4312,49,1300,500,3040,5,1,9754994,419,28.83,0.91,12,0.02,149.00,4740.00,13810,20231205,-68.90,3980,20241115,7.91,11580,-62.91,20240111,3980,7.91,20241115,13810,-68.90,20231205,3980,7.91,20241115,2.58,N,376980,500,48 억,,159395,N,N,0,N,00,N +20241129,091351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,-80,5,-1.84,1937265,449,3.09,4350,4350,4270,5650,3045,4350,4314.62,1.63,0,-25,4426,4387,4331,4292,4236,4407,4312,49,1300,500,3040,5,1,9754994,417,28.66,0.90,12,0.00,149.00,4740.00,13810,20231205,-69.08,3980,20241115,7.29,11580,-63.13,20240111,3980,7.29,20241115,13810,-69.08,20231205,3980,7.29,20241115,2.58,N,376980,500,48 억,,159395,N,N,0,N,00,N 20241128,161331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,5,2,0.12,63037760,14546,38.52,4275,4370,4275,5640,3045,4345,4333.68,1.63,0,215,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,424,29.19,0.92,12,0.15,149.00,4740.00,13810,20231205,-68.50,3980,20241115,9.30,11580,-62.44,20240111,3980,9.30,20241115,13810,-68.50,20231205,3980,9.30,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N 20241128,151357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4345,0,3,0.00,58296700,13455,35.63,4275,4370,4275,5640,3045,4345,4332.72,1.63,0,238,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,424,29.16,0.92,12,0.14,149.00,4740.00,13810,20231205,-68.54,3980,20241115,9.17,11580,-62.48,20240111,3980,9.17,20241115,13810,-68.54,20231205,3980,9.17,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N 20241128,141355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,5,2,0.12,50566670,11675,30.92,4275,4370,4275,5640,3045,4345,4331.19,1.63,0,196,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,424,29.19,0.92,12,0.12,149.00,4740.00,13810,20231205,-68.50,3980,20241115,9.30,11580,-62.44,20240111,3980,9.30,20241115,13810,-68.50,20231205,3980,9.30,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N diff --git a/377030/price/prices-20241101.csv b/377030/price/prices-20241101.csv index 86b03347bb2d..1fa9e271df00 100644 --- a/377030/price/prices-20241101.csv +++ b/377030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161335,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1420,-1,5,-0.07,489307264,348592,95.75,1420,1443,1371,1847,995,1421,1403.66,1.39,0,22100,1472,1446,1427,1401,1382,1437,1392,151,426,500,960,1,1,30270882,430,-2.24,1.16,12,1.15,-633.00,1221.00,9096,20240109,-84.39,1371,20241129,3.57,9096,-84.39,20240109,1371,3.57,20241129,10390,-86.33,20240109,1371,3.57,20241129,0.18,N,377030,500,151 억,,421611,N,N,127,N,00,N +20241129,151352,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1415,-6,5,-0.42,479755239,341846,93.90,1420,1443,1371,1847,995,1421,1403.42,1.39,0,17412,1472,1446,1427,1401,1382,1437,1392,151,426,500,960,1,1,30270882,428,-2.24,1.16,12,1.13,-633.00,1221.00,9096,20240109,-84.44,1371,20241129,3.21,9096,-84.44,20240109,1371,3.21,20241129,10390,-86.38,20240109,1371,3.21,20241129,0.18,N,377030,500,151 억,,421611,N,N,14,N,00,N +20241129,141355,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1425,4,2,0.28,396144517,282987,77.73,1420,1443,1371,1847,995,1421,1399.87,1.39,0,19060,1472,1446,1427,1401,1382,1437,1392,151,426,500,960,1,1,30270882,431,-2.25,1.17,12,0.93,-633.00,1221.00,9096,20240109,-84.33,1371,20241129,3.94,9096,-84.33,20240109,1371,3.94,20241129,10390,-86.28,20240109,1371,3.94,20241129,0.18,N,377030,500,151 억,,421611,N,N,14,N,00,N +20241129,131350,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1405,-16,5,-1.13,271686282,195477,53.69,1420,1420,1371,1847,995,1421,1389.86,1.39,0,16176,1472,1446,1427,1401,1382,1437,1392,151,426,500,960,1,1,30270882,425,-2.22,1.15,12,0.65,-633.00,1221.00,9096,20240109,-84.55,1371,20241129,2.48,9096,-84.55,20240109,1371,2.48,20241129,10390,-86.48,20240109,1371,2.48,20241129,0.18,N,377030,500,151 억,,421611,N,N,14,N,00,N +20241129,121352,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1392,-29,5,-2.04,215063230,155044,42.59,1420,1420,1371,1847,995,1421,1387.10,1.39,0,7890,1472,1446,1427,1401,1382,1437,1392,151,426,500,960,1,1,30270882,421,-2.20,1.14,12,0.51,-633.00,1221.00,9096,20240109,-84.70,1371,20241129,1.53,9096,-84.70,20240109,1371,1.53,20241129,10390,-86.60,20240109,1371,1.53,20241129,0.18,N,377030,500,151 억,,421611,N,N,14,N,00,N +20241129,111354,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1384,-37,5,-2.60,192503776,138771,38.12,1420,1420,1371,1847,995,1421,1387.19,1.39,0,2489,1472,1446,1427,1401,1382,1437,1392,151,426,500,960,1,1,30270882,419,-2.19,1.13,12,0.46,-633.00,1221.00,9096,20240109,-84.78,1371,20241129,0.95,9096,-84.78,20240109,1371,0.95,20241129,10390,-86.68,20240109,1371,0.95,20241129,0.18,N,377030,500,151 억,,421611,N,N,14,N,00,N +20241129,101347,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1389,-32,5,-2.25,173222004,124851,34.29,1420,1420,1371,1847,995,1421,1387.42,1.39,0,408,1472,1446,1427,1401,1382,1437,1392,151,426,500,960,1,1,30270882,420,-2.19,1.14,12,0.41,-633.00,1221.00,9096,20240109,-84.73,1371,20241129,1.31,9096,-84.73,20240109,1371,1.31,20241129,10390,-86.63,20240109,1371,1.31,20241129,0.18,N,377030,500,151 억,,421611,N,N,14,N,00,N +20241129,091351,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1390,-31,5,-2.18,49647198,35537,9.76,1420,1420,1385,1847,995,1421,1397.03,1.39,0,-19949,1472,1446,1427,1401,1382,1437,1392,151,426,500,960,1,1,30270882,421,-2.20,1.14,12,0.12,-633.00,1221.00,9096,20240109,-84.72,1385,20241129,0.36,9096,-84.72,20240109,1385,0.36,20241129,10390,-86.62,20240109,1385,0.36,20241129,0.18,N,377030,500,151 억,,421611,N,N,14,N,00,N 20241128,161332,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1421,-5,5,-0.35,517529256,362040,51.12,1427,1453,1408,1853,999,1426,1429.49,1.33,0,18870,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,430,-2.24,1.16,12,1.20,-633.00,1221.00,9096,20240109,-84.38,1408,20241128,0.92,9096,-84.38,20240109,1408,0.92,20241128,10390,-86.32,20240109,1408,0.92,20241128,0.18,N,377030,500,151 억,,403204,N,N,14,N,00,N 20241128,151357,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1427,1,2,0.07,508202653,355481,50.19,1427,1453,1408,1853,999,1426,1429.62,1.33,0,17759,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,432,-2.25,1.17,12,1.17,-633.00,1221.00,9096,20240109,-84.31,1408,20241128,1.35,9096,-84.31,20240109,1408,1.35,20241128,10390,-86.27,20240109,1408,1.35,20241128,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N 20241128,141355,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1418,-8,5,-0.56,456641194,319196,45.07,1427,1453,1408,1853,999,1426,1430.60,1.33,0,11138,1561,1493,1454,1386,1347,1474,1367,151,427,500,960,1,1,30270882,429,-2.24,1.16,12,1.05,-633.00,1221.00,9096,20240109,-84.41,1408,20241128,0.71,9096,-84.41,20240109,1408,0.71,20241128,10390,-86.35,20240109,1408,0.71,20241128,0.18,N,377030,500,151 억,,403204,N,N,233,N,00,N diff --git a/377190/price/prices-20241101.csv b/377190/price/prices-20241101.csv index ca5666cd96a5..1703239e703c 100644 --- a/377190/price/prices-20241101.csv +++ b/377190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161335,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,-65,5,-2.29,407336250,146244,83.51,2840,2845,2765,3690,1990,2840,2785.32,0.76,0,-13120,2920,2880,2830,2790,2740,2900,2810,644,850,1000,2040,5,1,64400000,1787,0.00,0.00,09,0.23,0.00,0.00,3748,20240826,-25.96,2620,20241112,5.92,3748,-25.96,20240826,2620,5.92,20241112,3785,-26.68,20240826,2620,5.92,20241112,0.01,N,377190,1000,644 억,,489433,N,N,22809,N,00,N +20241129,151353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,-65,5,-2.29,399100445,143276,81.81,2840,2845,2765,3690,1990,2840,2785.54,0.76,0,-12843,2920,2880,2830,2790,2740,2900,2810,644,850,1000,2040,5,1,64400000,1787,0.00,0.00,09,0.22,0.00,0.00,3748,20240826,-25.96,2620,20241112,5.92,3748,-25.96,20240826,2620,5.92,20241112,3785,-26.68,20240826,2620,5.92,20241112,0.01,N,377190,1000,644 억,,489433,N,N,2422,N,00,N +20241129,141356,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,-55,5,-1.94,340767090,122268,69.82,2840,2845,2765,3690,1990,2840,2787.05,0.76,0,-8325,2920,2880,2830,2790,2740,2900,2810,644,850,1000,2040,5,1,64400000,1794,0.00,0.00,09,0.19,0.00,0.00,3748,20240826,-25.69,2620,20241112,6.30,3748,-25.69,20240826,2620,6.30,20241112,3785,-26.42,20240826,2620,6.30,20241112,0.01,N,377190,1000,644 억,,489433,N,N,2422,N,00,N +20241129,131350,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,-55,5,-1.94,264112365,94817,54.14,2840,2845,2765,3690,1990,2840,2785.50,0.76,0,-13266,2920,2880,2830,2790,2740,2900,2810,644,850,1000,2040,5,1,64400000,1794,0.00,0.00,09,0.15,0.00,0.00,3748,20240826,-25.69,2620,20241112,6.30,3748,-25.69,20240826,2620,6.30,20241112,3785,-26.42,20240826,2620,6.30,20241112,0.01,N,377190,1000,644 억,,489433,N,N,2422,N,00,N +20241129,121352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,-60,5,-2.11,227375710,81647,46.62,2840,2845,2765,3690,1990,2840,2784.86,0.76,0,-13508,2920,2880,2830,2790,2740,2900,2810,644,850,1000,2040,5,1,64400000,1790,0.00,0.00,09,0.13,0.00,0.00,3748,20240826,-25.83,2620,20241112,6.11,3748,-25.83,20240826,2620,6.11,20241112,3785,-26.55,20240826,2620,6.11,20241112,0.01,N,377190,1000,644 억,,489433,N,N,2422,N,00,N +20241129,111355,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2790,-50,5,-1.76,98975450,35416,20.22,2840,2845,2780,3690,1990,2840,2794.65,0.76,0,-16254,2920,2880,2830,2790,2740,2900,2810,644,850,1000,2040,5,1,64400000,1797,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-25.56,2620,20241112,6.49,3748,-25.56,20240826,2620,6.49,20241112,3785,-26.29,20240826,2620,6.49,20241112,0.01,N,377190,1000,644 억,,489433,N,N,2422,N,00,N +20241129,101347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2790,-50,5,-1.76,74272445,26588,15.18,2840,2845,2780,3690,1990,2840,2793.46,0.76,0,-13562,2920,2880,2830,2790,2740,2900,2810,644,850,1000,2040,5,1,64400000,1797,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-25.56,2620,20241112,6.49,3748,-25.56,20240826,2620,6.49,20241112,3785,-26.29,20240826,2620,6.49,20241112,0.01,N,377190,1000,644 억,,489433,N,N,2422,N,00,N +20241129,091351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,-40,5,-1.41,14797080,5273,3.01,2840,2845,2795,3690,1990,2840,2806.20,0.76,0,-2947,2920,2880,2830,2790,2740,2900,2810,644,850,1000,2040,5,1,64400000,1803,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-25.29,2620,20241112,6.87,3748,-25.29,20240826,2620,6.87,20241112,3785,-26.02,20240826,2620,6.87,20241112,0.01,N,377190,1000,644 억,,489433,N,N,2422,N,00,N 20241128,161332,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,50,2,1.79,494874520,175117,200.71,2790,2870,2780,3625,1955,2790,2825.97,0.66,0,63055,2866,2827,2801,2762,2736,2815,2750,644,835,1000,2000,5,1,64400000,1829,0.00,0.00,09,0.27,0.00,0.00,3748,20240826,-24.23,2620,20241112,8.40,3748,-24.23,20240826,2620,8.40,20241112,3785,-24.97,20240826,2620,8.40,20241112,0.01,N,377190,1000,644 억,,427418,N,N,2422,N,00,N 20241128,151357,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2850,60,2,2.15,469151240,166057,190.33,2790,2870,2780,3625,1955,2790,2825.24,0.66,0,59512,2866,2827,2801,2762,2736,2815,2750,644,835,1000,2000,5,1,64400000,1835,0.00,0.00,09,0.26,0.00,0.00,3748,20240826,-23.96,2620,20241112,8.78,3748,-23.96,20240826,2620,8.78,20241112,3785,-24.70,20240826,2620,8.78,20241112,0.01,N,377190,1000,644 억,,427418,N,N,63,N,00,N 20241128,141355,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2855,65,2,2.33,418838985,148433,170.13,2790,2870,2780,3625,1955,2790,2821.74,0.66,0,57006,2866,2827,2801,2762,2736,2815,2750,644,835,1000,2000,5,1,64400000,1839,0.00,0.00,09,0.23,0.00,0.00,3748,20240826,-23.83,2620,20241112,8.97,3748,-23.83,20240826,2620,8.97,20241112,3785,-24.57,20240826,2620,8.97,20241112,0.01,N,377190,1000,644 억,,427418,N,N,63,N,00,N diff --git a/377220/price/prices-20241101.csv b/377220/price/prices-20241101.csv index ff800d9ebcda..ece7b2a41b80 100644 --- a/377220/price/prices-20241101.csv +++ b/377220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2000,-15,5,-0.74,66705448,33670,149.07,2035,2035,1950,2615,1415,2015,1981.15,0.48,0,-12184,2047,2030,2008,1991,1969,2039,2000,28,600,100,1450,5,1,28310000,566,-5.12,0.74,12,0.12,-391.00,2707.00,3580,20240313,-44.13,1454,20240806,37.55,3580,-44.13,20240313,1454,37.55,20240806,6740,-70.33,20231219,1454,37.55,20240806,2.90,N,377220,100,28 억,,136489,N,N,0,N,00,N +20241129,151353,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1986,-29,5,-1.44,61737834,31181,138.05,2035,2035,1950,2615,1415,2015,1979.98,0.48,0,-11021,2047,2030,2008,1991,1969,2039,2000,28,600,100,1450,1,1,28310000,562,-5.08,0.73,12,0.11,-391.00,2707.00,3580,20240313,-44.53,1454,20240806,36.59,3580,-44.53,20240313,1454,36.59,20240806,6740,-70.53,20231219,1454,36.59,20240806,2.90,N,377220,100,28 억,,136489,N,N,0,N,00,N +20241129,141356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2000,-15,5,-0.74,59703687,30156,133.52,2035,2035,1950,2615,1415,2015,1979.83,0.48,0,-10835,2047,2030,2008,1991,1969,2039,2000,28,600,100,1450,5,1,28310000,566,-5.12,0.74,12,0.11,-391.00,2707.00,3580,20240313,-44.13,1454,20240806,37.55,3580,-44.13,20240313,1454,37.55,20240806,6740,-70.33,20231219,1454,37.55,20240806,2.90,N,377220,100,28 억,,136489,N,N,0,N,00,N +20241129,131350,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1987,-28,5,-1.39,54139557,27361,121.14,2035,2035,1950,2615,1415,2015,1978.71,0.48,0,-10359,2047,2030,2008,1991,1969,2039,2000,28,600,100,1450,1,1,28310000,563,-5.08,0.73,12,0.10,-391.00,2707.00,3580,20240313,-44.50,1454,20240806,36.66,3580,-44.50,20240313,1454,36.66,20240806,6740,-70.52,20231219,1454,36.66,20240806,2.90,N,377220,100,28 억,,136489,N,N,0,N,00,N +20241129,121352,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1988,-27,5,-1.34,47483806,23994,106.23,2035,2035,1950,2615,1415,2015,1978.99,0.48,0,-9923,2047,2030,2008,1991,1969,2039,2000,28,600,100,1450,1,1,28310000,563,-5.08,0.73,12,0.08,-391.00,2707.00,3580,20240313,-44.47,1454,20240806,36.73,3580,-44.47,20240313,1454,36.73,20240806,6740,-70.50,20231219,1454,36.73,20240806,2.90,N,377220,100,28 억,,136489,N,N,0,N,00,N +20241129,111355,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1990,-25,5,-1.24,44955598,22715,100.57,2035,2035,1950,2615,1415,2015,1979.12,0.48,0,-9535,2047,2030,2008,1991,1969,2039,2000,28,600,100,1450,1,1,28310000,563,-5.09,0.74,12,0.08,-391.00,2707.00,3580,20240313,-44.41,1454,20240806,36.86,3580,-44.41,20240313,1454,36.86,20240806,6740,-70.47,20231219,1454,36.86,20240806,2.90,N,377220,100,28 억,,136489,N,N,0,N,00,N +20241129,101347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1989,-26,5,-1.29,32010738,16135,71.44,2035,2035,1950,2615,1415,2015,1983.93,0.48,0,-8664,2047,2030,2008,1991,1969,2039,2000,28,600,100,1450,1,1,28310000,563,-5.09,0.73,12,0.06,-391.00,2707.00,3580,20240313,-44.44,1454,20240806,36.80,3580,-44.44,20240313,1454,36.80,20240806,6740,-70.49,20231219,1454,36.80,20240806,2.90,N,377220,100,28 억,,136489,N,N,0,N,00,N +20241129,091352,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2010,-5,5,-0.25,3374565,1686,7.46,2035,2035,1999,2615,1415,2015,2001.52,0.48,0,-1304,2047,2030,2008,1991,1969,2039,2000,28,600,100,1450,5,1,28310000,569,-5.14,0.74,12,0.01,-391.00,2707.00,3580,20240313,-43.85,1454,20240806,38.24,3580,-43.85,20240313,1454,38.24,20240806,6740,-70.18,20231219,1454,38.24,20240806,2.90,N,377220,100,28 억,,136489,N,N,0,N,00,N 20241128,161332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2015,10,2,0.50,45264125,22586,113.47,2005,2025,1986,2605,1405,2005,2004.08,0.48,0,-212,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,570,-5.15,0.74,12,0.08,-391.00,2707.00,3580,20240313,-43.72,1454,20240806,38.58,3580,-43.72,20240313,1454,38.58,20240806,6740,-70.10,20231219,1454,38.58,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N 20241128,151358,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2015,10,2,0.50,43326065,21622,108.63,2005,2025,1986,2605,1405,2005,2003.80,0.48,0,78,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,570,-5.15,0.74,12,0.08,-391.00,2707.00,3580,20240313,-43.72,1454,20240806,38.58,3580,-43.72,20240313,1454,38.58,20240806,6740,-70.10,20231219,1454,38.58,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N 20241128,141356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2005,0,3,0.00,22783804,11389,57.22,2005,2015,1986,2605,1405,2005,2000.51,0.48,0,-389,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,568,-5.13,0.74,12,0.04,-391.00,2707.00,3580,20240313,-43.99,1454,20240806,37.90,3580,-43.99,20240313,1454,37.90,20240806,6740,-70.25,20231219,1454,37.90,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N diff --git a/377300/price/prices-20241101.csv b/377300/price/prices-20241101.csv index 9872063965ac..82e1287f2dde 100644 --- a/377300/price/prices-20241101.csv +++ b/377300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161336,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24750,500,2,2.06,5887413750,241460,143.49,24400,24900,23550,31500,17000,24250,24381.02,37.82,0,11938,25283,24766,24333,23816,23383,25025,24075,673,7250,500,17940,50,1,134622559,33319,1302.63,1.77,12,0.18,19.00,13981.00,60200,20240111,-58.89,21200,20241115,16.75,60200,-58.89,20240111,21200,16.75,20241115,60200,-58.89,20240111,21200,16.75,20241115,0.37,N,377300,500,673 억,,50911191,N,N,1,N,00,N +20241129,151353,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24500,250,2,1.03,5118769750,210366,125.01,24400,24900,23550,31500,17000,24250,24332.69,37.82,0,2132,25283,24766,24333,23816,23383,25025,24075,673,7250,500,17940,50,1,134622559,32983,1289.47,1.75,12,0.16,19.00,13981.00,60200,20240111,-59.30,21200,20241115,15.57,60200,-59.30,20240111,21200,15.57,20241115,60200,-59.30,20240111,21200,15.57,20241115,0.37,N,377300,500,673 억,,50911191,N,N,0,N,00,N +20241129,141356,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24650,400,2,1.65,4134182900,170391,101.26,24400,24900,23550,31500,17000,24250,24262.92,37.82,0,-6651,25283,24766,24333,23816,23383,25025,24075,673,7250,500,17940,50,1,134622559,33184,1297.37,1.76,12,0.13,19.00,13981.00,60200,20240111,-59.05,21200,20241115,16.27,60200,-59.05,20240111,21200,16.27,20241115,60200,-59.05,20240111,21200,16.27,20241115,0.37,N,377300,500,673 억,,50911191,N,N,0,N,00,N +20241129,131351,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24300,50,2,0.21,2495494850,103955,61.78,24400,24500,23550,31500,17000,24250,24005.53,37.82,0,-8522,25283,24766,24333,23816,23383,25025,24075,673,7250,500,17940,50,1,134622559,32713,1278.95,1.74,12,0.08,19.00,13981.00,60200,20240111,-59.63,21200,20241115,14.62,60200,-59.63,20240111,21200,14.62,20241115,60200,-59.63,20240111,21200,14.62,20241115,0.37,N,377300,500,673 억,,50911191,N,N,0,N,00,N +20241129,121353,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24250,0,3,0.00,2265286800,94470,56.14,24400,24500,23550,31500,17000,24250,23978.90,37.82,0,-8257,25283,24766,24333,23816,23383,25025,24075,673,7250,500,17940,50,1,134622559,32646,1276.32,1.73,12,0.07,19.00,13981.00,60200,20240111,-59.72,21200,20241115,14.39,60200,-59.72,20240111,21200,14.39,20241115,60200,-59.72,20240111,21200,14.39,20241115,0.37,N,377300,500,673 억,,50911191,N,N,0,N,00,N +20241129,111355,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24050,-200,5,-0.82,1627263350,68168,40.51,24400,24500,23550,31500,17000,24250,23871.37,37.82,0,-3018,25283,24766,24333,23816,23383,25025,24075,673,7250,500,17940,50,1,134622559,32377,1265.79,1.72,12,0.05,19.00,13981.00,60200,20240111,-60.05,21200,20241115,13.44,60200,-60.05,20240111,21200,13.44,20241115,60200,-60.05,20240111,21200,13.44,20241115,0.37,N,377300,500,673 억,,50911191,N,N,0,N,00,N +20241129,101348,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23750,-500,5,-2.06,1126420650,47279,28.10,24400,24500,23550,31500,17000,24250,23824.97,37.82,0,-3512,25283,24766,24333,23816,23383,25025,24075,673,7250,500,17940,50,1,134622559,31973,1250.00,1.70,12,0.04,19.00,13981.00,60200,20240111,-60.55,21200,20241115,12.03,60200,-60.55,20240111,21200,12.03,20241115,60200,-60.55,20240111,21200,12.03,20241115,0.37,N,377300,500,673 억,,50911191,N,N,0,N,00,N +20241129,091352,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23750,-500,5,-2.06,513782100,21484,12.77,24400,24500,23700,31500,17000,24250,23914.64,37.82,0,-5266,25283,24766,24333,23816,23383,25025,24075,673,7250,500,17940,50,1,134622559,31973,1250.00,1.70,12,0.02,19.00,13981.00,60200,20240111,-60.55,21200,20241115,12.03,60200,-60.55,20240111,21200,12.03,20241115,60200,-60.55,20240111,21200,12.03,20241115,0.37,N,377300,500,673 억,,50911191,N,N,0,N,00,N 20241128,161332,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24250,200,2,0.83,4091441050,168078,55.85,23950,24850,23900,31250,16850,24050,24342.54,37.83,0,-7844,25083,24566,23933,23416,22783,24825,23675,673,7200,500,17790,50,1,134622559,32646,1276.32,1.73,12,0.12,19.00,13981.00,60200,20240111,-59.72,21200,20241115,14.39,60200,-59.72,20240111,21200,14.39,20241115,60200,-59.72,20240111,21200,14.39,20241115,0.37,N,377300,500,673 억,,50926957,N,N,0,N,00,N 20241128,151358,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24150,100,2,0.42,3767054350,154673,51.39,23950,24850,23900,31250,16850,24050,24354.96,37.83,0,-8204,25083,24566,23933,23416,22783,24825,23675,673,7200,500,17790,50,1,134622559,32511,1271.05,1.73,12,0.11,19.00,13981.00,60200,20240111,-59.88,21200,20241115,13.92,60200,-59.88,20240111,21200,13.92,20241115,60200,-59.88,20240111,21200,13.92,20241115,0.37,N,377300,500,673 억,,50926957,N,N,0,N,00,N 20241128,141356,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,24100,50,2,0.21,3493332650,143330,47.62,23950,24850,23900,31250,16850,24050,24372.66,37.83,0,-4172,25083,24566,23933,23416,22783,24825,23675,673,7200,500,17790,50,1,134622559,32444,1268.42,1.72,12,0.11,19.00,13981.00,60200,20240111,-59.97,21200,20241115,13.68,60200,-59.97,20240111,21200,13.68,20241115,60200,-59.97,20240111,21200,13.68,20241115,0.37,N,377300,500,673 억,,50926957,N,N,0,N,00,N diff --git a/377330/price/prices-20241101.csv b/377330/price/prices-20241101.csv index fbbbd94e1990..e4686f5290e5 100644 --- a/377330/price/prices-20241101.csv +++ b/377330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4900,-190,5,-3.73,57223720,11536,11.00,5090,5120,4900,6610,3570,5090,4960.50,0.64,0,-1490,5903,5496,5193,4786,4483,5700,4990,41,1520,500,3660,5,1,8139954,399,-15.51,0.69,12,0.14,-316.00,7122.00,9000,20231124,-45.56,4800,20241113,2.08,8940,-45.19,20240405,4800,2.08,20241113,9000,-45.56,20231208,4800,2.08,20241113,0.32,N,377330,500,40 억,,52316,N,N,0,N,00,N +20241129,151353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4975,-115,5,-2.26,51053725,10279,9.80,5090,5120,4910,6610,3570,5090,4966.80,0.64,0,-1345,5903,5496,5193,4786,4483,5700,4990,41,1520,500,3660,5,1,8139954,405,-15.74,0.70,12,0.13,-316.00,7122.00,9000,20231124,-44.72,4800,20241113,3.65,8940,-44.35,20240405,4800,3.65,20241113,9000,-44.72,20231208,4800,3.65,20241113,0.32,N,377330,500,40 억,,52316,N,N,0,N,00,N +20241129,141357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4975,-115,5,-2.26,41947790,8431,8.04,5090,5120,4910,6610,3570,5090,4975.42,0.64,0,-1026,5903,5496,5193,4786,4483,5700,4990,41,1520,500,3660,5,1,8139954,405,-15.74,0.70,12,0.10,-316.00,7122.00,9000,20231124,-44.72,4800,20241113,3.65,8940,-44.35,20240405,4800,3.65,20241113,9000,-44.72,20231208,4800,3.65,20241113,0.32,N,377330,500,40 억,,52316,N,N,0,N,00,N +20241129,131351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,-140,5,-2.75,40977240,8235,7.85,5090,5120,4910,6610,3570,5090,4975.99,0.64,0,-997,5903,5496,5193,4786,4483,5700,4990,41,1520,500,3660,5,1,8139954,403,-15.66,0.70,12,0.10,-316.00,7122.00,9000,20231124,-45.00,4800,20241113,3.12,8940,-44.63,20240405,4800,3.12,20241113,9000,-45.00,20231208,4800,3.12,20241113,0.32,N,377330,500,40 억,,52316,N,N,0,N,00,N +20241129,121353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,-140,5,-2.75,38789625,7793,7.43,5090,5120,4910,6610,3570,5090,4977.50,0.64,0,-985,5903,5496,5193,4786,4483,5700,4990,41,1520,500,3660,5,1,8139954,403,-15.66,0.70,12,0.10,-316.00,7122.00,9000,20231124,-45.00,4800,20241113,3.12,8940,-44.63,20240405,4800,3.12,20241113,9000,-45.00,20231208,4800,3.12,20241113,0.32,N,377330,500,40 억,,52316,N,N,0,N,00,N +20241129,111356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,-145,5,-2.85,36067170,7242,6.90,5090,5120,4910,6610,3570,5090,4980.28,0.64,0,-591,5903,5496,5193,4786,4483,5700,4990,41,1520,500,3660,5,1,8139954,403,-15.65,0.69,12,0.09,-316.00,7122.00,9000,20231124,-45.06,4800,20241113,3.02,8940,-44.69,20240405,4800,3.02,20241113,9000,-45.06,20231208,4800,3.02,20241113,0.32,N,377330,500,40 억,,52316,N,N,0,N,00,N +20241129,101348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-120,5,-2.36,24228125,4840,4.61,5090,5120,4915,6610,3570,5090,5005.81,0.64,0,-463,5903,5496,5193,4786,4483,5700,4990,41,1520,500,3660,5,1,8139954,405,-15.73,0.70,12,0.06,-316.00,7122.00,9000,20231124,-44.78,4800,20241113,3.54,8940,-44.41,20240405,4800,3.54,20241113,9000,-44.78,20231208,4800,3.54,20241113,0.32,N,377330,500,40 억,,52316,N,N,0,N,00,N +20241129,091352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,-40,5,-0.79,7915800,1555,1.48,5090,5120,5020,6610,3570,5090,5090.55,0.64,0,-495,5903,5496,5193,4786,4483,5700,4990,41,1520,500,3660,10,1,8139954,411,-15.98,0.71,12,0.02,-316.00,7122.00,9000,20231124,-43.89,4800,20241113,5.21,8940,-43.51,20240405,4800,5.21,20241113,9000,-43.89,20231208,4800,5.21,20241113,0.32,N,377330,500,40 억,,52316,N,N,0,N,00,N 20241128,161333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,225,2,4.62,550781990,104877,1460.89,4910,5600,4890,6320,3410,4865,5251.70,0.62,0,2173,5005,4935,4890,4820,4775,4970,4855,41,1455,500,3500,10,1,8139954,414,-16.11,0.71,12,1.29,-316.00,7122.00,9000,20231124,-43.44,4800,20241113,6.04,8940,-43.06,20240405,4800,6.04,20241113,9000,-43.44,20231208,4800,6.04,20241113,0.32,N,377330,500,40 억,,50117,N,N,0,N,00,N 20241128,151358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,205,2,4.21,542428570,103233,1437.99,4910,5600,4890,6320,3410,4865,5254.41,0.62,0,2815,5005,4935,4890,4820,4775,4970,4855,41,1455,500,3500,10,1,8139954,413,-16.04,0.71,12,1.27,-316.00,7122.00,9000,20231124,-43.67,4800,20241113,5.62,8940,-43.29,20240405,4800,5.62,20241113,9000,-43.67,20231208,4800,5.62,20241113,0.32,N,377330,500,40 억,,50117,N,N,0,N,00,N 20241128,141356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,125,2,2.57,522119080,99200,1381.81,4910,5600,4890,6320,3410,4865,5263.30,0.62,0,2426,5005,4935,4890,4820,4775,4970,4855,41,1455,500,3500,5,1,8139954,406,-15.79,0.70,12,1.22,-316.00,7122.00,9000,20231124,-44.56,4800,20241113,3.96,8940,-44.18,20240405,4800,3.96,20241113,9000,-44.56,20231208,4800,3.96,20241113,0.32,N,377330,500,40 억,,50117,N,N,0,N,00,N diff --git a/377450/price/prices-20241101.csv b/377450/price/prices-20241101.csv index 122e2d19fce8..4a461fb9d78c 100644 --- a/377450/price/prices-20241101.csv +++ b/377450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161336,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14920,-400,5,-2.61,1358404200,90325,82.84,15320,15350,14800,19910,10730,15320,15039.34,3.32,0,-6991,15920,15620,15430,15130,14940,15525,15035,17,4590,100,11330,10,1,17330000,2586,11.93,1.44,12,0.52,1251.00,10358.00,15730,20241128,-5.15,8420,20231129,77.20,15730,-5.15,20241128,8450,76.57,20240117,15730,-5.15,20241128,8420,77.20,20231129,3.49,N,377450,100,17 억,,575274,N,N,0,N,00,N +20241129,151354,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14910,-410,5,-2.68,1128855550,74994,68.78,15320,15350,14800,19910,10730,15320,15052.61,3.32,0,-7423,15920,15620,15430,15130,14940,15525,15035,17,4590,100,11330,10,1,17330000,2584,11.92,1.44,12,0.43,1251.00,10358.00,15730,20241128,-5.21,8420,20231129,77.08,15730,-5.21,20241128,8450,76.45,20240117,15730,-5.21,20241128,8420,77.08,20231129,3.49,N,377450,100,17 억,,575274,N,N,0,N,00,N +20241129,141357,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14880,-440,5,-2.87,919079870,60897,55.85,15320,15350,14800,19910,10730,15320,15092.37,3.32,0,-7218,15920,15620,15430,15130,14940,15525,15035,17,4590,100,11330,10,1,17330000,2579,11.89,1.44,12,0.35,1251.00,10358.00,15730,20241128,-5.40,8420,20231129,76.72,15730,-5.40,20241128,8450,76.09,20240117,15730,-5.40,20241128,8420,76.72,20231129,3.49,N,377450,100,17 억,,575274,N,N,0,N,00,N +20241129,131351,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15110,-210,5,-1.37,580370910,38209,35.04,15320,15350,15030,19910,10730,15320,15189.38,3.32,0,-9146,15920,15620,15430,15130,14940,15525,15035,17,4590,100,11330,10,1,17330000,2619,12.08,1.46,12,0.22,1251.00,10358.00,15730,20241128,-3.94,8420,20231129,79.45,15730,-3.94,20241128,8450,78.82,20240117,15730,-3.94,20241128,8420,79.45,20231129,3.49,N,377450,100,17 억,,575274,N,N,0,N,00,N +20241129,121353,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15160,-160,5,-1.04,437410130,28765,26.38,15320,15350,15070,19910,10730,15320,15206.33,3.32,0,-6446,15920,15620,15430,15130,14940,15525,15035,17,4590,100,11330,10,1,17330000,2627,12.12,1.46,12,0.17,1251.00,10358.00,15730,20241128,-3.62,8420,20231129,80.05,15730,-3.62,20241128,8450,79.41,20240117,15730,-3.62,20241128,8420,80.05,20231129,3.49,N,377450,100,17 억,,575274,N,N,0,N,00,N +20241129,111356,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15190,-130,5,-0.85,272716090,17906,16.42,15320,15350,15070,19910,10730,15320,15230.43,3.32,0,-4787,15920,15620,15430,15130,14940,15525,15035,17,4590,100,11330,10,1,17330000,2632,12.14,1.47,12,0.10,1251.00,10358.00,15730,20241128,-3.43,8420,20231129,80.40,15730,-3.43,20241128,8450,79.76,20240117,15730,-3.43,20241128,8420,80.40,20231129,3.49,N,377450,100,17 억,,575274,N,N,0,N,00,N +20241129,101348,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15190,-130,5,-0.85,170444420,11165,10.24,15320,15350,15190,19910,10730,15320,15265.96,3.32,0,-2310,15920,15620,15430,15130,14940,15525,15035,17,4590,100,11330,10,1,17330000,2632,12.14,1.47,12,0.06,1251.00,10358.00,15730,20241128,-3.43,8420,20231129,80.40,15730,-3.43,20241128,8450,79.76,20240117,15730,-3.43,20241128,8420,80.40,20231129,3.49,N,377450,100,17 억,,575274,N,N,0,N,00,N +20241129,091353,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15240,-80,5,-0.52,50548990,3309,3.03,15320,15320,15190,19910,10730,15320,15276.21,3.32,0,-1678,15920,15620,15430,15130,14940,15525,15035,17,4590,100,11330,10,1,17330000,2641,12.18,1.47,12,0.02,1251.00,10358.00,15730,20241128,-3.12,8420,20231129,81.00,15730,-3.12,20241128,8450,80.36,20240117,15730,-3.12,20241128,8420,81.00,20231129,3.49,N,377450,100,17 억,,575274,N,N,0,N,00,N 20241128,161333,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15320,-180,5,-1.16,1689680210,108962,57.60,15610,15730,15240,20150,10850,15500,15507.23,3.37,0,-8398,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2655,12.25,1.48,12,0.63,1251.00,10358.00,15730,20241128,-2.61,8420,20231129,81.95,15730,-2.61,20241128,8450,81.30,20240117,15730,-2.61,20241128,8420,81.95,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N 20241128,151359,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15390,-110,5,-0.71,1662232840,107172,56.66,15610,15730,15240,20150,10850,15500,15509.95,3.37,0,-8095,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2667,12.30,1.49,12,0.62,1251.00,10358.00,15730,20241128,-2.16,8420,20231129,82.78,15730,-2.16,20241128,8450,82.13,20240117,15730,-2.16,20241128,8420,82.78,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N 20241128,141357,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15550,50,2,0.32,1478311770,95306,50.38,15610,15730,15240,20150,10850,15500,15511.21,3.37,0,-9315,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2695,12.43,1.50,12,0.55,1251.00,10358.00,15730,20241128,-1.14,8420,20231129,84.68,15730,-1.14,20241128,8450,84.02,20240117,15730,-1.14,20241128,8420,84.68,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N diff --git a/377460/price/prices-20241101.csv b/377460/price/prices-20241101.csv index 006dd9b976a6..1fc5c8bf86d2 100644 --- a/377460/price/prices-20241101.csv +++ b/377460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161337,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231129,1691,0.00,20231129,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241129,151354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231129,1691,0.00,20231129,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241129,141357,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231129,1691,0.00,20231129,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241129,131352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231129,1691,0.00,20231129,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241129,121354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231129,1691,0.00,20231129,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241129,111356,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231129,1691,0.00,20231129,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241129,101348,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231129,1691,0.00,20231129,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241129,091353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231129,1691,0.00,20231129,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241128,161333,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231128,1691,0.00,20231128,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241128,151359,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231128,1691,0.00,20231128,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241128,141357,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231128,1691,0.00,20231128,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20241101.csv b/377480/price/prices-20241101.csv index cfcf85376a24..91d1fe0ae0fa 100644 --- a/377480/price/prices-20241101.csv +++ b/377480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16120,220,2,1.38,9318386930,566307,103.34,16180,17410,15700,20650,11130,15900,16455.01,0.00,0,4495,17460,16680,16240,15460,15020,16460,15240,31,4750,500,11440,10,1,6239246,1006,-17.85,4.93,12,9.08,-903.00,3271.00,31850,20240108,-49.39,9900,20240805,62.83,31850,-49.39,20240108,9900,62.83,20240805,31850,-49.39,20240108,9900,62.83,20240805,0.12,N,377480,500,31 억,,0,N,N,29,N,00,N +20241129,151354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16170,270,2,1.70,9070522310,550926,100.53,16180,17410,15700,20650,11130,15900,16464.14,0.00,0,4118,17460,16680,16240,15460,15020,16460,15240,31,4750,500,11440,10,1,6239246,1009,-17.91,4.94,12,8.83,-903.00,3271.00,31850,20240108,-49.23,9900,20240805,63.33,31850,-49.23,20240108,9900,63.33,20240805,31850,-49.23,20240108,9900,63.33,20240805,0.12,N,377480,500,31 억,,0,N,N,0,N,00,N +20241129,141358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16280,380,2,2.39,8517013620,516822,94.31,16180,17410,15700,20650,11130,15900,16479.59,0.00,0,5454,17460,16680,16240,15460,15020,16460,15240,31,4750,500,11440,10,1,6239246,1016,-18.03,4.98,12,8.28,-903.00,3271.00,31850,20240108,-48.89,9900,20240805,64.44,31850,-48.89,20240108,9900,64.44,20240805,31850,-48.89,20240108,9900,64.44,20240805,0.12,N,377480,500,31 억,,0,N,N,0,N,00,N +20241129,131352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16670,770,2,4.84,7694252500,466930,85.21,16180,17410,15700,20650,11130,15900,16478.39,0.00,0,1658,17460,16680,16240,15460,15020,16460,15240,31,4750,500,11440,10,1,6239246,1040,-18.46,5.10,12,7.48,-903.00,3271.00,31850,20240108,-47.66,9900,20240805,68.38,31850,-47.66,20240108,9900,68.38,20240805,31850,-47.66,20240108,9900,68.38,20240805,0.12,N,377480,500,31 억,,0,N,N,0,N,00,N +20241129,121354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16390,490,2,3.08,3629547650,224371,40.94,16180,16530,15700,20650,11130,15900,16176.55,0.00,0,8128,17460,16680,16240,15460,15020,16460,15240,31,4750,500,11440,10,1,6239246,1023,-18.15,5.01,12,3.60,-903.00,3271.00,31850,20240108,-48.54,9900,20240805,65.56,31850,-48.54,20240108,9900,65.56,20240805,31850,-48.54,20240108,9900,65.56,20240805,0.12,N,377480,500,31 억,,0,N,N,0,N,00,N +20241129,111357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16280,380,2,2.39,3227222430,199714,36.44,16180,16530,15700,20650,11130,15900,16159.22,0.00,0,5633,17460,16680,16240,15460,15020,16460,15240,31,4750,500,11440,10,1,6239246,1016,-18.03,4.98,12,3.20,-903.00,3271.00,31850,20240108,-48.89,9900,20240805,64.44,31850,-48.89,20240108,9900,64.44,20240805,31850,-48.89,20240108,9900,64.44,20240805,0.12,N,377480,500,31 억,,0,N,N,0,N,00,N +20241129,101349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16220,320,2,2.01,1634042070,102010,18.61,16180,16300,15700,20650,11130,15900,16018.45,0.00,0,15359,17460,16680,16240,15460,15020,16460,15240,31,4750,500,11440,10,1,6239246,1012,-17.96,4.96,12,1.63,-903.00,3271.00,31850,20240108,-49.07,9900,20240805,63.84,31850,-49.07,20240108,9900,63.84,20240805,31850,-49.07,20240108,9900,63.84,20240805,0.12,N,377480,500,31 억,,0,N,N,0,N,00,N +20241129,091353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16270,370,2,2.33,605526940,37690,6.88,16180,16300,15700,20650,11130,15900,16065.99,0.00,0,6633,17460,16680,16240,15460,15020,16460,15240,31,4750,500,11440,10,1,6239246,1015,-18.02,4.97,12,0.60,-903.00,3271.00,31850,20240108,-48.92,9900,20240805,64.34,31850,-48.92,20240108,9900,64.34,20240805,31850,-48.92,20240108,9900,64.34,20240805,0.12,N,377480,500,31 억,,0,N,N,0,N,00,N 20241128,161334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15900,-600,5,-3.64,8873428170,544668,24.58,16500,17020,15800,21450,11550,16500,16291.35,0.00,0,-7280,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,992,-17.61,4.86,12,8.73,-903.00,3271.00,31850,20240108,-50.08,9900,20240805,60.61,31850,-50.08,20240108,9900,60.61,20240805,31850,-50.08,20240108,9900,60.61,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N 20241128,151359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16030,-470,5,-2.85,8681006850,532596,24.03,16500,17020,15800,21450,11550,16500,16299.12,0.00,0,-5909,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,1000,-17.75,4.90,12,8.54,-903.00,3271.00,31850,20240108,-49.67,9900,20240805,61.92,31850,-49.67,20240108,9900,61.92,20240805,31850,-49.67,20240108,9900,61.92,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N 20241128,141357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16000,-500,5,-3.03,8126495140,497836,22.46,16500,17020,15800,21450,11550,16500,16323.36,0.00,0,-4157,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,998,-17.72,4.89,12,7.98,-903.00,3271.00,31850,20240108,-49.76,9900,20240805,61.62,31850,-49.76,20240108,9900,61.62,20240805,31850,-49.76,20240108,9900,61.62,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N diff --git a/377740/price/prices-20241101.csv b/377740/price/prices-20241101.csv index fdfd15858a6f..c65efd89e6b6 100644 --- a/377740/price/prices-20241101.csv +++ b/377740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161337,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4700,-40,5,-0.84,306509515,64934,160.22,4740,4770,4690,6160,3320,4740,4720.33,0.47,0,7938,4806,4772,4726,4692,4646,4790,4710,510,1420,500,3500,5,1,102056048,4797,-23.38,0.31,12,0.06,-201.00,15252.00,6400,20240819,-26.56,3865,20240408,21.60,6400,-26.56,20240819,3865,21.60,20240408,6400,-26.56,20240819,3865,21.60,20240408,0.46,N,377740,500,510 억,,475058,N,N,324,N,00,N +20241129,151355,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4710,-30,5,-0.63,278457125,58966,145.49,4740,4770,4690,6160,3320,4740,4722.33,0.47,0,7698,4806,4772,4726,4692,4646,4790,4710,510,1420,500,3500,5,1,102056048,4807,-23.43,0.31,12,0.06,-201.00,15252.00,6400,20240819,-26.41,3865,20240408,21.86,6400,-26.41,20240819,3865,21.86,20240408,6400,-26.41,20240819,3865,21.86,20240408,0.46,N,377740,500,510 억,,475058,N,N,2,N,00,N +20241129,141358,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4720,-20,5,-0.42,240563815,50916,125.63,4740,4770,4690,6160,3320,4740,4724.72,0.47,0,6287,4806,4772,4726,4692,4646,4790,4710,510,1420,500,3500,5,1,102056048,4817,-23.48,0.31,12,0.05,-201.00,15252.00,6400,20240819,-26.25,3865,20240408,22.12,6400,-26.25,20240819,3865,22.12,20240408,6400,-26.25,20240819,3865,22.12,20240408,0.46,N,377740,500,510 억,,475058,N,N,2,N,00,N +20241129,131352,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4740,0,3,0.00,205390520,43484,107.29,4740,4770,4690,6160,3320,4740,4723.36,0.47,0,3487,4806,4772,4726,4692,4646,4790,4710,510,1420,500,3500,5,1,102056048,4837,-23.58,0.31,12,0.04,-201.00,15252.00,6400,20240819,-25.94,3865,20240408,22.64,6400,-25.94,20240819,3865,22.64,20240408,6400,-25.94,20240819,3865,22.64,20240408,0.46,N,377740,500,510 억,,475058,N,N,2,N,00,N +20241129,121354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4725,-15,5,-0.32,184404665,39048,96.35,4740,4770,4690,6160,3320,4740,4722.51,0.47,0,1819,4806,4772,4726,4692,4646,4790,4710,510,1420,500,3500,5,1,102056048,4822,-23.51,0.31,12,0.04,-201.00,15252.00,6400,20240819,-26.17,3865,20240408,22.25,6400,-26.17,20240819,3865,22.25,20240408,6400,-26.17,20240819,3865,22.25,20240408,0.46,N,377740,500,510 억,,475058,N,N,2,N,00,N +20241129,111357,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4725,-15,5,-0.32,147648405,31273,77.16,4740,4770,4690,6160,3320,4740,4721.27,0.47,0,1261,4806,4772,4726,4692,4646,4790,4710,510,1420,500,3500,5,1,102056048,4822,-23.51,0.31,12,0.03,-201.00,15252.00,6400,20240819,-26.17,3865,20240408,22.25,6400,-26.17,20240819,3865,22.25,20240408,6400,-26.17,20240819,3865,22.25,20240408,0.46,N,377740,500,510 억,,475058,N,N,2,N,00,N +20241129,101349,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4735,-5,5,-0.11,112511610,23814,58.76,4740,4770,4690,6160,3320,4740,4724.60,0.47,0,-427,4806,4772,4726,4692,4646,4790,4710,510,1420,500,3500,5,1,102056048,4832,-23.56,0.31,12,0.02,-201.00,15252.00,6400,20240819,-26.02,3865,20240408,22.51,6400,-26.02,20240819,3865,22.51,20240408,6400,-26.02,20240819,3865,22.51,20240408,0.46,N,377740,500,510 억,,475058,N,N,2,N,00,N +20241129,091354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4695,-45,5,-0.95,20778290,4409,10.88,4740,4740,4690,6160,3320,4740,4712.70,0.47,0,-1056,4806,4772,4726,4692,4646,4790,4710,510,1420,500,3500,5,1,102056048,4792,-23.36,0.31,12,0.00,-201.00,15252.00,6400,20240819,-26.64,3865,20240408,21.47,6400,-26.64,20240819,3865,21.47,20240408,6400,-26.64,20240819,3865,21.47,20240408,0.46,N,377740,500,510 억,,475058,N,N,2,N,00,N 20241128,161334,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4740,50,2,1.07,191316190,40433,84.36,4690,4760,4680,6090,3285,4690,4731.70,0.45,0,13610,4780,4735,4705,4660,4630,4720,4645,510,1400,500,3470,5,1,102056048,4837,-23.58,0.31,12,0.04,-201.00,15252.00,6400,20240819,-25.94,3865,20240408,22.64,6400,-25.94,20240819,3865,22.64,20240408,6400,-25.94,20240819,3865,22.64,20240408,0.47,N,377740,500,510 억,,462713,N,N,2,N,00,N 20241128,151400,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4735,45,2,0.96,178943710,37820,78.91,4690,4760,4680,6090,3285,4690,4731.54,0.45,0,13466,4780,4735,4705,4660,4630,4720,4645,510,1400,500,3470,5,1,102056048,4832,-23.56,0.31,12,0.04,-201.00,15252.00,6400,20240819,-26.02,3865,20240408,22.51,6400,-26.02,20240819,3865,22.51,20240408,6400,-26.02,20240819,3865,22.51,20240408,0.47,N,377740,500,510 억,,462713,N,N,12,N,00,N 20241128,141358,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4730,40,2,0.85,153495740,32447,67.70,4690,4760,4680,6090,3285,4690,4730.76,0.45,0,12048,4780,4735,4705,4660,4630,4720,4645,510,1400,500,3470,5,1,102056048,4827,-23.53,0.31,12,0.03,-201.00,15252.00,6400,20240819,-26.09,3865,20240408,22.38,6400,-26.09,20240819,3865,22.38,20240408,6400,-26.09,20240819,3865,22.38,20240408,0.47,N,377740,500,510 억,,462713,N,N,12,N,00,N diff --git a/378340/price/prices-20241101.csv b/378340/price/prices-20241101.csv index 081efd362fa4..8d34abc5f104 100644 --- a/378340/price/prices-20241101.csv +++ b/378340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161338,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13260,-950,5,-6.69,3598148390,264089,287.57,14260,14260,13260,18470,9950,14210,13625.35,0.98,0,-41523,14576,14392,14266,14082,13956,14485,14175,106,4260,500,9940,10,1,21285882,2823,-39.70,2.20,12,1.24,-334.00,6025.00,35700,20240329,-62.86,11880,20240808,11.62,35700,-62.86,20240329,11880,11.62,20240808,35700,-62.86,20240329,11880,11.62,20240808,2.56,N,378340,500,106 억,,209193,N,N,18,N,00,N +20241129,151355,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13410,-800,5,-5.63,3358887290,246126,268.01,14260,14260,13410,18470,9950,14210,13646.21,0.98,0,-41401,14576,14392,14266,14082,13956,14485,14175,106,4260,500,9940,10,1,21285882,2854,-40.15,2.23,12,1.16,-334.00,6025.00,35700,20240329,-62.44,11880,20240808,12.88,35700,-62.44,20240329,11880,12.88,20240808,35700,-62.44,20240329,11880,12.88,20240808,2.56,N,378340,500,106 억,,209193,N,N,24,N,00,N +20241129,141358,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13470,-740,5,-5.21,2743062330,200350,218.16,14260,14260,13460,18470,9950,14210,13690.43,0.98,0,-33275,14576,14392,14266,14082,13956,14485,14175,106,4260,500,9940,10,1,21285882,2867,-40.33,2.24,12,0.94,-334.00,6025.00,35700,20240329,-62.27,11880,20240808,13.38,35700,-62.27,20240329,11880,13.38,20240808,35700,-62.27,20240329,11880,13.38,20240808,2.56,N,378340,500,106 억,,209193,N,N,24,N,00,N +20241129,131352,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13520,-690,5,-4.86,2344790910,170844,186.03,14260,14260,13510,18470,9950,14210,13723.73,0.98,0,-30947,14576,14392,14266,14082,13956,14485,14175,106,4260,500,9940,10,1,21285882,2878,-40.48,2.24,12,0.80,-334.00,6025.00,35700,20240329,-62.13,11880,20240808,13.80,35700,-62.13,20240329,11880,13.80,20240808,35700,-62.13,20240329,11880,13.80,20240808,2.56,N,378340,500,106 억,,209193,N,N,24,N,00,N +20241129,121355,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13600,-610,5,-4.29,2076339610,151033,164.46,14260,14260,13510,18470,9950,14210,13746.49,0.98,0,-26170,14576,14392,14266,14082,13956,14485,14175,106,4260,500,9940,10,1,21285882,2895,-40.72,2.26,12,0.71,-334.00,6025.00,35700,20240329,-61.90,11880,20240808,14.48,35700,-61.90,20240329,11880,14.48,20240808,35700,-61.90,20240329,11880,14.48,20240808,2.56,N,378340,500,106 억,,209193,N,N,24,N,00,N +20241129,111357,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13590,-620,5,-4.36,1767765210,128234,139.64,14260,14260,13580,18470,9950,14210,13784.28,0.98,0,-29673,14576,14392,14266,14082,13956,14485,14175,106,4260,500,9940,10,1,21285882,2893,-40.69,2.26,12,0.60,-334.00,6025.00,35700,20240329,-61.93,11880,20240808,14.39,35700,-61.93,20240329,11880,14.39,20240808,35700,-61.93,20240329,11880,14.39,20240808,2.56,N,378340,500,106 억,,209193,N,N,24,N,00,N +20241129,101349,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13680,-530,5,-3.73,1198085160,86476,94.16,14260,14260,13620,18470,9950,14210,13853.07,0.98,0,-24864,14576,14392,14266,14082,13956,14485,14175,106,4260,500,9940,10,1,21285882,2912,-40.96,2.27,12,0.41,-334.00,6025.00,35700,20240329,-61.68,11880,20240808,15.15,35700,-61.68,20240329,11880,15.15,20240808,35700,-61.68,20240329,11880,15.15,20240808,2.56,N,378340,500,106 억,,209193,N,N,24,N,00,N +20241129,091354,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13850,-360,5,-2.53,451998800,32269,35.14,14260,14260,13810,18470,9950,14210,14004.95,0.98,0,-16450,14576,14392,14266,14082,13956,14485,14175,106,4260,500,9940,10,1,21285882,2948,-41.47,2.30,12,0.15,-334.00,6025.00,35700,20240329,-61.20,11880,20240808,16.58,35700,-61.20,20240329,11880,16.58,20240808,35700,-61.20,20240329,11880,16.58,20240808,2.56,N,378340,500,106 억,,209193,N,N,24,N,00,N 20241128,161334,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14210,30,2,0.21,1251454290,87744,58.23,14180,14450,14140,18430,9930,14180,14262.80,0.99,0,-2082,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3025,-42.54,2.36,12,0.41,-334.00,6025.00,35700,20240329,-60.20,11880,20240808,19.61,35700,-60.20,20240329,11880,19.61,20240808,35700,-60.20,20240329,11880,19.61,20240808,2.53,N,378340,500,106 억,,211275,N,N,24,N,00,N 20241128,151400,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14240,60,2,0.42,1167261790,81823,54.30,14180,14450,14140,18430,9930,14180,14265.77,0.99,0,-2289,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3031,-42.63,2.36,12,0.38,-334.00,6025.00,35700,20240329,-60.11,11880,20240808,19.87,35700,-60.11,20240329,11880,19.87,20240808,35700,-60.11,20240329,11880,19.87,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N 20241128,141358,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14260,80,2,0.56,1036950930,72686,48.24,14180,14450,14140,18430,9930,14180,14266.25,0.99,0,-2742,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3035,-42.69,2.37,12,0.34,-334.00,6025.00,35700,20240329,-60.06,11880,20240808,20.03,35700,-60.06,20240329,11880,20.03,20240808,35700,-60.06,20240329,11880,20.03,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N diff --git a/378800/price/prices-20241101.csv b/378800/price/prices-20241101.csv index 411012c9a71c..b04399e58656 100644 --- a/378800/price/prices-20241101.csv +++ b/378800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3615,-255,5,-6.59,4112062065,1124751,63.67,3875,3880,3550,5030,2710,3870,3655.92,0.21,0,-18750,4140,4005,3860,3725,3580,4072,3792,151,1160,500,2390,5,1,30143031,1090,-6.68,4.39,12,3.73,-541.00,823.00,5900,20241023,-38.73,1389,20240708,160.26,5900,-38.73,20241023,1389,160.26,20240708,5900,-38.73,20241023,1389,160.26,20240708,0.06,N,378800,500,150 억,,62399,N,N,0,N,00,N +20241129,151355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3605,-265,5,-6.85,3994551015,1092192,61.83,3875,3880,3550,5030,2710,3870,3657.25,0.21,0,-18685,4140,4005,3860,3725,3580,4072,3792,151,1160,500,2390,5,1,30143031,1087,-6.66,4.38,12,3.62,-541.00,823.00,5900,20241023,-38.90,1389,20240708,159.54,5900,-38.90,20241023,1389,159.54,20240708,5900,-38.90,20241023,1389,159.54,20240708,0.06,N,378800,500,150 억,,62399,N,N,0,N,00,N +20241129,141359,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3615,-255,5,-6.59,3515432655,958807,54.28,3875,3880,3550,5030,2710,3870,3666.33,0.21,0,-19982,4140,4005,3860,3725,3580,4072,3792,151,1160,500,2390,5,1,30143031,1090,-6.68,4.39,12,3.18,-541.00,823.00,5900,20241023,-38.73,1389,20240708,160.26,5900,-38.73,20241023,1389,160.26,20240708,5900,-38.73,20241023,1389,160.26,20240708,0.06,N,378800,500,150 억,,62399,N,N,0,N,00,N +20241129,131353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3595,-275,5,-7.11,3192047425,868983,49.19,3875,3880,3550,5030,2710,3870,3673.17,0.21,0,-19062,4140,4005,3860,3725,3580,4072,3792,151,1160,500,2390,5,1,30143031,1084,-6.65,4.37,12,2.88,-541.00,823.00,5900,20241023,-39.07,1389,20240708,158.82,5900,-39.07,20241023,1389,158.82,20240708,5900,-39.07,20241023,1389,158.82,20240708,0.06,N,378800,500,150 억,,62399,N,N,0,N,00,N +20241129,121355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3610,-260,5,-6.72,2888546975,784740,44.42,3875,3880,3550,5030,2710,3870,3680.75,0.21,0,-13257,4140,4005,3860,3725,3580,4072,3792,151,1160,500,2390,5,1,30143031,1088,-6.67,4.39,12,2.60,-541.00,823.00,5900,20241023,-38.81,1389,20240708,159.90,5900,-38.81,20241023,1389,159.90,20240708,5900,-38.81,20241023,1389,159.90,20240708,0.06,N,378800,500,150 억,,62399,N,N,0,N,00,N +20241129,111357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,-280,5,-7.24,2572858615,696659,39.44,3875,3880,3550,5030,2710,3870,3692.98,0.21,0,-9733,4140,4005,3860,3725,3580,4072,3792,151,1160,500,2390,5,1,30143031,1082,-6.64,4.36,12,2.31,-541.00,823.00,5900,20241023,-39.15,1389,20240708,158.46,5900,-39.15,20241023,1389,158.46,20240708,5900,-39.15,20241023,1389,158.46,20240708,0.06,N,378800,500,150 억,,62399,N,N,0,N,00,N +20241129,101350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3695,-175,5,-4.52,1502079295,401858,22.75,3875,3880,3645,5030,2710,3870,3737.63,0.21,0,-9926,4140,4005,3860,3725,3580,4072,3792,151,1160,500,2390,5,1,30143031,1114,-6.83,4.49,12,1.33,-541.00,823.00,5900,20241023,-37.37,1389,20240708,166.02,5900,-37.37,20241023,1389,166.02,20240708,5900,-37.37,20241023,1389,166.02,20240708,0.06,N,378800,500,150 억,,62399,N,N,0,N,00,N +20241129,091354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,-80,5,-2.07,492612370,129726,7.34,3875,3880,3750,5030,2710,3870,3796.98,0.21,0,821,4140,4005,3860,3725,3580,4072,3792,151,1160,500,2390,5,1,30143031,1142,-7.01,4.61,12,0.43,-541.00,823.00,5900,20241023,-35.76,1389,20240708,172.86,5900,-35.76,20241023,1389,172.86,20240708,5900,-35.76,20241023,1389,172.86,20240708,0.06,N,378800,500,150 억,,62399,N,N,0,N,00,N 20241128,161335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,150,2,4.03,6695623015,1752468,115.38,3740,3995,3715,4835,2605,3720,3820.66,0.49,0,-84061,3953,3836,3753,3636,3553,3795,3595,151,1115,500,2300,5,1,30143031,1167,-7.15,4.70,12,5.81,-541.00,823.00,5900,20241023,-34.41,1389,20240708,178.62,5900,-34.41,20241023,1389,178.62,20240708,5900,-34.41,20241023,1389,178.62,20240708,0.07,N,378800,500,150 억,,146892,N,N,0,N,00,N 20241128,151400,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,120,2,3.23,6428578210,1683328,110.83,3740,3995,3715,4835,2605,3720,3818.97,0.49,0,-81419,3953,3836,3753,3636,3553,3795,3595,151,1115,500,2300,5,1,30143031,1157,-7.10,4.67,12,5.58,-541.00,823.00,5900,20241023,-34.92,1389,20240708,176.46,5900,-34.92,20241023,1389,176.46,20240708,5900,-34.92,20241023,1389,176.46,20240708,0.07,N,378800,500,150 억,,146892,N,N,0,N,00,N 20241128,141358,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,70,2,1.88,5865988005,1535677,101.10,3740,3995,3715,4835,2605,3720,3819.81,0.49,0,-86111,3953,3836,3753,3636,3553,3795,3595,151,1115,500,2300,5,1,30143031,1142,-7.01,4.61,12,5.09,-541.00,823.00,5900,20241023,-35.76,1389,20240708,172.86,5900,-35.76,20241023,1389,172.86,20240708,5900,-35.76,20241023,1389,172.86,20240708,0.07,N,378800,500,150 억,,146892,N,N,0,N,00,N diff --git a/378850/price/prices-20241101.csv b/378850/price/prices-20241101.csv index 61ce2cba4c39..43402a897b1f 100644 --- a/378850/price/prices-20241101.csv +++ b/378850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,-80,5,-2.37,160778635,48373,116.06,3380,3415,3300,4390,2370,3380,3323.73,0.83,0,-9772,3470,3425,3395,3350,3320,3410,3335,95,1010,500,2160,5,1,18993623,627,2.59,0.56,12,0.25,1275.00,5925.00,5560,20240621,-40.65,3250,20241115,1.54,5560,-40.65,20240621,3250,1.54,20241115,5560,-40.65,20240621,3250,1.54,20241115,1.75,N,378850,500,94 억,,156916,N,N,2,N,00,N +20241129,151356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,-55,5,-1.63,134852065,40517,97.21,3380,3415,3300,4390,2370,3380,3328.28,0.83,0,-8850,3470,3425,3395,3350,3320,3410,3335,95,1010,500,2160,5,1,18993623,632,2.61,0.56,12,0.21,1275.00,5925.00,5560,20240621,-40.20,3250,20241115,2.31,5560,-40.20,20240621,3250,2.31,20241115,5560,-40.20,20240621,3250,2.31,20241115,1.75,N,378850,500,94 억,,156916,N,N,2,N,00,N +20241129,141359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3335,-45,5,-1.33,106269660,31891,76.51,3380,3415,3300,4390,2370,3380,3332.28,0.83,0,-6942,3470,3425,3395,3350,3320,3410,3335,95,1010,500,2160,5,1,18993623,633,2.62,0.56,12,0.17,1275.00,5925.00,5560,20240621,-40.02,3250,20241115,2.62,5560,-40.02,20240621,3250,2.62,20241115,5560,-40.02,20240621,3250,2.62,20241115,1.75,N,378850,500,94 억,,156916,N,N,2,N,00,N +20241129,131353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-35,5,-1.04,62832060,18790,45.08,3380,3415,3315,4390,2370,3380,3343.91,0.83,0,-7069,3470,3425,3395,3350,3320,3410,3335,95,1010,500,2160,5,1,18993623,635,2.62,0.56,12,0.10,1275.00,5925.00,5560,20240621,-39.84,3250,20241115,2.92,5560,-39.84,20240621,3250,2.92,20241115,5560,-39.84,20240621,3250,2.92,20241115,1.75,N,378850,500,94 억,,156916,N,N,2,N,00,N +20241129,121355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3340,-40,5,-1.18,60974545,18233,43.75,3380,3415,3315,4390,2370,3380,3344.19,0.83,0,-7068,3470,3425,3395,3350,3320,3410,3335,95,1010,500,2160,5,1,18993623,634,2.62,0.56,12,0.10,1275.00,5925.00,5560,20240621,-39.93,3250,20241115,2.77,5560,-39.93,20240621,3250,2.77,20241115,5560,-39.93,20240621,3250,2.77,20241115,1.75,N,378850,500,94 억,,156916,N,N,2,N,00,N +20241129,111358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-35,5,-1.04,52311525,15634,37.51,3380,3415,3315,4390,2370,3380,3346.01,0.83,0,-6973,3470,3425,3395,3350,3320,3410,3335,95,1010,500,2160,5,1,18993623,635,2.62,0.56,12,0.08,1275.00,5925.00,5560,20240621,-39.84,3250,20241115,2.92,5560,-39.84,20240621,3250,2.92,20241115,5560,-39.84,20240621,3250,2.92,20241115,1.75,N,378850,500,94 억,,156916,N,N,2,N,00,N +20241129,101350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3335,-45,5,-1.33,40279750,12025,28.85,3380,3415,3315,4390,2370,3380,3349.67,0.83,0,-5892,3470,3425,3395,3350,3320,3410,3335,95,1010,500,2160,5,1,18993623,633,2.62,0.56,12,0.06,1275.00,5925.00,5560,20240621,-40.02,3250,20241115,2.62,5560,-40.02,20240621,3250,2.62,20241115,5560,-40.02,20240621,3250,2.62,20241115,1.75,N,378850,500,94 억,,156916,N,N,2,N,00,N +20241129,091355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,-15,5,-0.44,10837225,3216,7.72,3380,3400,3350,4390,2370,3380,3369.78,0.83,0,-1123,3470,3425,3395,3350,3320,3410,3335,95,1010,500,2160,5,1,18993623,639,2.64,0.57,12,0.02,1275.00,5925.00,5560,20240621,-39.48,3250,20241115,3.54,5560,-39.48,20240621,3250,3.54,20241115,5560,-39.48,20240621,3250,3.54,20241115,1.75,N,378850,500,94 억,,156916,N,N,2,N,00,N 20241128,161335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,-40,5,-1.17,140883860,41680,122.47,3440,3440,3365,4445,2395,3420,3380.13,0.82,0,-3557,3473,3446,3418,3391,3363,3432,3377,95,1025,500,2180,5,1,18993623,642,2.65,0.57,12,0.22,1275.00,5925.00,5560,20240621,-39.21,3250,20241115,4.00,5560,-39.21,20240621,3250,4.00,20241115,5560,-39.21,20240621,3250,4.00,20241115,1.76,N,378850,500,94 억,,156368,N,N,2,N,00,N 20241128,151401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-35,5,-1.02,139531860,41280,121.30,3440,3440,3365,4445,2395,3420,3380.13,0.82,0,-3350,3473,3446,3418,3391,3363,3432,3377,95,1025,500,2180,5,1,18993623,643,2.65,0.57,12,0.22,1275.00,5925.00,5560,20240621,-39.12,3250,20241115,4.15,5560,-39.12,20240621,3250,4.15,20241115,5560,-39.12,20240621,3250,4.15,20241115,1.76,N,378850,500,94 억,,156368,N,N,0,N,00,N 20241128,141359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-35,5,-1.02,100735065,29837,87.67,3440,3440,3365,4445,2395,3420,3376.18,0.82,0,-3917,3473,3446,3418,3391,3363,3432,3377,95,1025,500,2180,5,1,18993623,643,2.65,0.57,12,0.16,1275.00,5925.00,5560,20240621,-39.12,3250,20241115,4.15,5560,-39.12,20240621,3250,4.15,20241115,5560,-39.12,20240621,3250,4.15,20241115,1.76,N,378850,500,94 억,,156368,N,N,0,N,00,N diff --git a/379390/price/prices-20241101.csv b/379390/price/prices-20241101.csv index 80ca38ec48cf..5b49a628fb26 100644 --- a/379390/price/prices-20241101.csv +++ b/379390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161339,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,28380,3,150.00,9580,9580,9400,10810,7990,9400,9460.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6390,10,1,2841460,267,28.40,2.36,12,0.00,331.00,3986.00,10000,20240621,-6.00,8190,20240527,14.77,10000,-6.00,20240621,8190,14.77,20240527,10000,-6.00,20240621,8190,14.77,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241129,151356,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,28380,3,150.00,9580,9580,9400,10810,7990,9400,9460.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6390,10,1,2841460,267,28.40,2.36,12,0.00,331.00,3986.00,10000,20240621,-6.00,8190,20240527,14.77,10000,-6.00,20240621,8190,14.77,20240527,10000,-6.00,20240621,8190,14.77,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241129,141359,57,100.00,KONEX,,,N,N,N,N, ,N,9580,180,2,1.91,9580,1,50.00,9580,9580,9580,10810,7990,9400,9580.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6390,10,1,2841460,272,28.94,2.40,12,0.00,331.00,3986.00,10000,20240621,-4.20,8190,20240527,16.97,10000,-4.20,20240621,8190,16.97,20240527,10000,-4.20,20240621,8190,16.97,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241129,131353,57,100.00,KONEX,,,N,N,N,N, ,N,9580,180,2,1.91,9580,1,50.00,9580,9580,9580,10810,7990,9400,9580.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6390,10,1,2841460,272,28.94,2.40,12,0.00,331.00,3986.00,10000,20240621,-4.20,8190,20240527,16.97,10000,-4.20,20240621,8190,16.97,20240527,10000,-4.20,20240621,8190,16.97,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241129,121356,57,100.00,KONEX,,,N,N,N,N, ,N,9580,180,2,1.91,9580,1,50.00,9580,9580,9580,10810,7990,9400,9580.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6390,10,1,2841460,272,28.94,2.40,12,0.00,331.00,3986.00,10000,20240621,-4.20,8190,20240527,16.97,10000,-4.20,20240621,8190,16.97,20240527,10000,-4.20,20240621,8190,16.97,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241129,111358,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6390,10,1,2841460,267,28.40,2.36,12,0.00,331.00,3986.00,10000,20240621,-6.00,8190,20240527,14.77,10000,-6.00,20240621,8190,14.77,20240527,10000,-6.00,20240621,8190,14.77,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241129,101350,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6390,10,1,2841460,267,28.40,2.36,12,0.00,331.00,3986.00,10000,20240621,-6.00,8190,20240527,14.77,10000,-6.00,20240621,8190,14.77,20240527,10000,-6.00,20240621,8190,14.77,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241129,091355,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9400,9400,9400,9400,9400,9400,9400,14,1410,500,6390,10,1,2841460,267,28.40,2.36,12,0.00,331.00,3986.00,10000,20240621,-6.00,8190,20240527,14.77,10000,-6.00,20240621,8190,14.77,20240527,10000,-6.00,20240621,8190,14.77,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241128,161335,57,100.00,KONEX,,,N,N,N,N, ,N,9400,-300,5,-3.09,18800,2,0.00,9400,9400,9400,11150,8250,9700,9400.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,267,28.40,2.36,12,0.00,331.00,3986.00,10000,20240621,-6.00,8190,20240527,14.77,10000,-6.00,20240621,8190,14.77,20240527,10000,-6.00,20240621,8190,14.77,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241128,151401,57,100.00,KONEX,,,N,N,N,N, ,N,9400,-300,5,-3.09,18800,2,0.00,9400,9400,9400,11150,8250,9700,9400.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,267,28.40,2.36,12,0.00,331.00,3986.00,10000,20240621,-6.00,8190,20240527,14.77,10000,-6.00,20240621,8190,14.77,20240527,10000,-6.00,20240621,8190,14.77,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241128,141359,57,100.00,KONEX,,,N,N,N,N, ,N,9400,-300,5,-3.09,18800,2,0.00,9400,9400,9400,11150,8250,9700,9400.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,267,28.40,2.36,12,0.00,331.00,3986.00,10000,20240621,-6.00,8190,20240527,14.77,10000,-6.00,20240621,8190,14.77,20240527,10000,-6.00,20240621,8190,14.77,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20241101.csv b/380540/price/prices-20241101.csv index 9749b7614c67..f7ba926a26c3 100644 --- a/380540/price/prices-20241101.csv +++ b/380540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1335,-14,5,-1.04,290683612,216520,80.73,1389,1398,1307,1753,945,1349,1342.53,1.10,0,-93415,1443,1395,1352,1304,1261,1420,1329,30,404,100,860,1,1,29779596,398,-8.56,1.69,12,0.73,-156.00,791.00,2220,20240112,-39.86,950,20240923,40.53,2220,-39.86,20240112,950,40.53,20240923,2220,-39.86,20240112,950,40.53,20240923,2.14,N,380540,100,29 억,,326656,N,N,0,N,00,N +20241129,151356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1320,-29,5,-2.15,282270448,210188,78.37,1389,1398,1307,1753,945,1349,1342.94,1.10,0,-90164,1443,1395,1352,1304,1261,1420,1329,30,404,100,860,1,1,29779596,393,-8.46,1.67,12,0.71,-156.00,791.00,2220,20240112,-40.54,950,20240923,38.95,2220,-40.54,20240112,950,38.95,20240923,2220,-40.54,20240112,950,38.95,20240923,2.14,N,380540,100,29 억,,326656,N,N,0,N,00,N +20241129,141400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1322,-27,5,-2.00,242268541,179789,67.04,1389,1398,1307,1753,945,1349,1347.52,1.10,0,-80360,1443,1395,1352,1304,1261,1420,1329,30,404,100,860,1,1,29779596,394,-8.47,1.67,12,0.60,-156.00,791.00,2220,20240112,-40.45,950,20240923,39.16,2220,-40.45,20240112,950,39.16,20240923,2220,-40.45,20240112,950,39.16,20240923,2.14,N,380540,100,29 억,,326656,N,N,0,N,00,N +20241129,131354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1321,-28,5,-2.08,218513405,161772,60.32,1389,1398,1307,1753,945,1349,1350.75,1.10,0,-76155,1443,1395,1352,1304,1261,1420,1329,30,404,100,860,1,1,29779596,393,-8.47,1.67,12,0.54,-156.00,791.00,2220,20240112,-40.50,950,20240923,39.05,2220,-40.50,20240112,950,39.05,20240923,2220,-40.50,20240112,950,39.05,20240923,2.14,N,380540,100,29 억,,326656,N,N,0,N,00,N +20241129,121356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1335,-14,5,-1.04,203203310,150173,55.99,1389,1398,1307,1753,945,1349,1353.13,1.10,0,-69905,1443,1395,1352,1304,1261,1420,1329,30,404,100,860,1,1,29779596,398,-8.56,1.69,12,0.50,-156.00,791.00,2220,20240112,-39.86,950,20240923,40.53,2220,-39.86,20240112,950,40.53,20240923,2220,-39.86,20240112,950,40.53,20240923,2.14,N,380540,100,29 억,,326656,N,N,0,N,00,N +20241129,111358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1349,0,3,0.00,187693989,138598,51.68,1389,1398,1307,1753,945,1349,1354.23,1.10,0,-60909,1443,1395,1352,1304,1261,1420,1329,30,404,100,860,1,1,29779596,402,-8.65,1.71,12,0.47,-156.00,791.00,2220,20240112,-39.23,950,20240923,42.00,2220,-39.23,20240112,950,42.00,20240923,2220,-39.23,20240112,950,42.00,20240923,2.14,N,380540,100,29 억,,326656,N,N,0,N,00,N +20241129,101351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1339,-10,5,-0.74,126394667,92577,34.52,1389,1398,1338,1753,945,1349,1365.29,1.10,0,-43053,1443,1395,1352,1304,1261,1420,1329,30,404,100,860,1,1,29779596,399,-8.58,1.69,12,0.31,-156.00,791.00,2220,20240112,-39.68,950,20240923,40.95,2220,-39.68,20240112,950,40.95,20240923,2220,-39.68,20240112,950,40.95,20240923,2.14,N,380540,100,29 억,,326656,N,N,0,N,00,N +20241129,091355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1364,15,2,1.11,55948363,40791,15.21,1389,1398,1345,1753,945,1349,1371.59,1.10,0,-18091,1443,1395,1352,1304,1261,1420,1329,30,404,100,860,1,1,29779596,406,-8.74,1.72,12,0.14,-156.00,791.00,2220,20240112,-38.56,950,20240923,43.58,2220,-38.56,20240112,950,43.58,20240923,2220,-38.56,20240112,950,43.58,20240923,2.14,N,380540,100,29 억,,326656,N,N,0,N,00,N 20241128,161336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1349,13,2,0.97,363827646,267076,89.76,1323,1400,1309,1736,936,1336,1362.29,0.96,0,41794,1396,1366,1308,1278,1220,1381,1293,30,400,100,850,1,1,29779596,402,-8.65,1.71,12,0.90,-156.00,791.00,2220,20240112,-39.23,950,20240923,42.00,2220,-39.23,20240112,950,42.00,20240923,2220,-39.23,20240112,950,42.00,20240923,2.07,N,380540,100,29 억,,286144,N,N,0,N,00,N 20241128,151401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1351,15,2,1.12,340035282,249455,83.84,1323,1400,1309,1736,936,1336,1363.15,0.96,0,44071,1396,1366,1308,1278,1220,1381,1293,30,400,100,850,1,1,29779596,402,-8.66,1.71,12,0.84,-156.00,791.00,2220,20240112,-39.14,950,20240923,42.21,2220,-39.14,20240112,950,42.21,20240923,2220,-39.14,20240112,950,42.21,20240923,2.07,N,380540,100,29 억,,286144,N,N,0,N,00,N 20241128,141359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1362,26,2,1.95,283937781,208007,69.91,1323,1400,1309,1736,936,1336,1365.08,0.96,0,49020,1396,1366,1308,1278,1220,1381,1293,30,400,100,850,1,1,29779596,406,-8.73,1.72,12,0.70,-156.00,791.00,2220,20240112,-38.65,950,20240923,43.37,2220,-38.65,20240112,950,43.37,20240923,2220,-38.65,20240112,950,43.37,20240923,2.07,N,380540,100,29 억,,286144,N,N,0,N,00,N diff --git a/381620/price/prices-20241101.csv b/381620/price/prices-20241101.csv index d9e760d3813e..94b036187bc1 100644 --- a/381620/price/prices-20241101.csv +++ b/381620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25750,1350,2,5.53,3604484650,141658,436.61,24700,26400,24400,31700,17100,24400,25444.59,0.75,0,-14432,25466,24932,24166,23632,22866,25200,23900,4,7300,100,17080,50,1,4372640,1126,32.72,4.65,12,3.24,787.00,5536.00,64200,20240930,-59.89,21950,20241115,17.31,64200,-59.89,20240930,21950,17.31,20241115,64200,-59.89,20240930,21950,17.31,20241115,0.31,N,381620,100,4 억,,32913,N,N,0,N,00,N +20241129,151357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25600,1200,2,4.92,3422907550,134609,414.88,24700,26400,24400,31700,17100,24400,25428.52,0.75,0,-14501,25466,24932,24166,23632,22866,25200,23900,4,7300,100,17080,50,1,4372640,1119,32.53,4.62,12,3.08,787.00,5536.00,64200,20240930,-60.12,21950,20241115,16.63,64200,-60.12,20240930,21950,16.63,20241115,64200,-60.12,20240930,21950,16.63,20241115,0.31,N,381620,100,4 억,,32913,N,N,0,N,00,N +20241129,141400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25400,1000,2,4.10,3082711850,121291,373.84,24700,26400,24400,31700,17100,24400,25415.83,0.75,0,-13410,25466,24932,24166,23632,22866,25200,23900,4,7300,100,17080,50,1,4372640,1111,32.27,4.59,12,2.77,787.00,5536.00,64200,20240930,-60.44,21950,20241115,15.72,64200,-60.44,20240930,21950,15.72,20241115,64200,-60.44,20240930,21950,15.72,20241115,0.31,N,381620,100,4 억,,32913,N,N,0,N,00,N +20241129,131354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25450,1050,2,4.30,2143091300,84918,261.73,24700,26000,24400,31700,17100,24400,25237.19,0.75,0,-10778,25466,24932,24166,23632,22866,25200,23900,4,7300,100,17080,50,1,4372640,1113,32.34,4.60,12,1.94,787.00,5536.00,64200,20240930,-60.36,21950,20241115,15.95,64200,-60.36,20240930,21950,15.95,20241115,64200,-60.36,20240930,21950,15.95,20241115,0.31,N,381620,100,4 억,,32913,N,N,0,N,00,N +20241129,121356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25450,1050,2,4.30,1975462450,78313,241.37,24700,26000,24400,31700,17100,24400,25225.22,0.75,0,-11861,25466,24932,24166,23632,22866,25200,23900,4,7300,100,17080,50,1,4372640,1113,32.34,4.60,12,1.79,787.00,5536.00,64200,20240930,-60.36,21950,20241115,15.95,64200,-60.36,20240930,21950,15.95,20241115,64200,-60.36,20240930,21950,15.95,20241115,0.31,N,381620,100,4 억,,32913,N,N,0,N,00,N +20241129,111359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25400,1000,2,4.10,1566106650,62318,192.07,24700,26000,24400,31700,17100,24400,25130.89,0.75,0,-10039,25466,24932,24166,23632,22866,25200,23900,4,7300,100,17080,50,1,4372640,1111,32.27,4.59,12,1.43,787.00,5536.00,64200,20240930,-60.44,21950,20241115,15.72,64200,-60.44,20240930,21950,15.72,20241115,64200,-60.44,20240930,21950,15.72,20241115,0.31,N,381620,100,4 억,,32913,N,N,0,N,00,N +20241129,101351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24650,250,2,1.02,1151674300,45809,141.19,24700,26000,24400,31700,17100,24400,25140.79,0.75,0,-4176,25466,24932,24166,23632,22866,25200,23900,4,7300,100,17080,50,1,4372640,1078,31.32,4.45,12,1.05,787.00,5536.00,64200,20240930,-61.60,21950,20241115,12.30,64200,-61.60,20240930,21950,12.30,20241115,64200,-61.60,20240930,21950,12.30,20241115,0.31,N,381620,100,4 억,,32913,N,N,0,N,00,N +20241129,091356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25500,1100,2,4.51,294057100,11797,36.36,24700,25500,24400,31700,17100,24400,24926.43,0.75,0,740,25466,24932,24166,23632,22866,25200,23900,4,7300,100,17080,50,1,4372640,1115,32.40,4.61,12,0.27,787.00,5536.00,64200,20240930,-60.28,21950,20241115,16.17,64200,-60.28,20240930,21950,16.17,20241115,64200,-60.28,20240930,21950,16.17,20241115,0.31,N,381620,100,4 억,,32913,N,N,0,N,00,N 20241128,161336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24400,800,2,3.39,773177050,32256,115.81,23650,24700,23400,30650,16550,23600,23969.74,0.70,0,2234,24533,24066,23683,23216,22833,23875,23025,4,7050,100,16520,50,1,4372640,1067,31.00,4.41,12,0.74,787.00,5536.00,64200,20240930,-61.99,21950,20241115,11.16,64200,-61.99,20240930,21950,11.16,20241115,64200,-61.99,20240930,21950,11.16,20241115,0.32,N,381620,100,4 억,,30631,N,N,0,N,00,N 20241128,151401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24600,1000,2,4.24,723193450,30216,108.48,23650,24700,23400,30650,16550,23600,23934.12,0.70,0,2671,24533,24066,23683,23216,22833,23875,23025,4,7050,100,16520,50,1,4372640,1076,31.26,4.44,12,0.69,787.00,5536.00,64200,20240930,-61.68,21950,20241115,12.07,64200,-61.68,20240930,21950,12.07,20241115,64200,-61.68,20240930,21950,12.07,20241115,0.32,N,381620,100,4 억,,30631,N,N,0,N,00,N 20241128,141400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24100,500,2,2.12,477445150,20103,72.18,23650,24100,23400,30650,16550,23600,23749.95,0.70,0,2432,24533,24066,23683,23216,22833,23875,23025,4,7050,100,16520,50,1,4372640,1054,30.62,4.35,12,0.46,787.00,5536.00,64200,20240930,-62.46,21950,20241115,9.79,64200,-62.46,20240930,21950,9.79,20241115,64200,-62.46,20240930,21950,9.79,20241115,0.32,N,381620,100,4 억,,30631,N,N,0,N,00,N diff --git a/381970/price/prices-20241101.csv b/381970/price/prices-20241101.csv index 0278d80073ae..9d04237acc17 100644 --- a/381970/price/prices-20241101.csv +++ b/381970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13190,-10,5,-0.08,917724650,69446,56.86,13170,13370,13010,17160,9240,13200,13214.94,8.62,0,6033,13560,13380,13060,12880,12560,13470,12970,241,3960,500,9760,10,1,48182073,6355,22.36,2.71,12,0.14,590.00,4876.00,15000,20240618,-12.07,10100,20231211,30.59,15000,-12.07,20240618,10460,26.10,20240119,15000,-12.07,20240618,10100,30.59,20231211,0.36,N,381970,500,240 억,,4151495,N,N,1599,N,00,N +20241129,151357,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13190,-10,5,-0.08,883161170,66825,54.72,13170,13370,13010,17160,9240,13200,13216.03,8.62,0,5132,13560,13380,13060,12880,12560,13470,12970,241,3960,500,9760,10,1,48182073,6355,22.36,2.71,12,0.14,590.00,4876.00,15000,20240618,-12.07,10100,20231211,30.59,15000,-12.07,20240618,10460,26.10,20240119,15000,-12.07,20240618,10100,30.59,20231211,0.36,N,381970,500,240 억,,4151495,N,N,1599,N,00,N +20241129,141400,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13210,10,2,0.08,757552180,57293,46.91,13170,13370,13010,17160,9240,13200,13222.42,8.62,0,7952,13560,13380,13060,12880,12560,13470,12970,241,3960,500,9760,10,1,48182073,6365,22.39,2.71,12,0.12,590.00,4876.00,15000,20240618,-11.93,10100,20231211,30.79,15000,-11.93,20240618,10460,26.29,20240119,15000,-11.93,20240618,10100,30.79,20231211,0.36,N,381970,500,240 억,,4151495,N,N,1599,N,00,N +20241129,131354,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13200,0,3,0.00,693318880,52430,42.93,13170,13370,13010,17160,9240,13200,13223.71,8.62,0,7599,13560,13380,13060,12880,12560,13470,12970,241,3960,500,9760,10,1,48182073,6360,22.37,2.71,12,0.11,590.00,4876.00,15000,20240618,-12.00,10100,20231211,30.69,15000,-12.00,20240618,10460,26.20,20240119,15000,-12.00,20240618,10100,30.69,20231211,0.36,N,381970,500,240 억,,4151495,N,N,1599,N,00,N +20241129,121357,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13220,20,2,0.15,613195050,46360,37.96,13170,13370,13010,17160,9240,13200,13226.81,8.62,0,8868,13560,13380,13060,12880,12560,13470,12970,241,3960,500,9760,10,1,48182073,6370,22.41,2.71,12,0.10,590.00,4876.00,15000,20240618,-11.87,10100,20231211,30.89,15000,-11.87,20240618,10460,26.39,20240119,15000,-11.87,20240618,10100,30.89,20231211,0.36,N,381970,500,240 억,,4151495,N,N,1599,N,00,N +20241129,111359,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13200,0,3,0.00,524783200,39669,32.48,13170,13370,13010,17160,9240,13200,13229.05,8.62,0,8044,13560,13380,13060,12880,12560,13470,12970,241,3960,500,9760,10,1,48182073,6360,22.37,2.71,12,0.08,590.00,4876.00,15000,20240618,-12.00,10100,20231211,30.69,15000,-12.00,20240618,10460,26.20,20240119,15000,-12.00,20240618,10100,30.69,20231211,0.36,N,381970,500,240 억,,4151495,N,N,1599,N,00,N +20241129,101351,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13240,40,2,0.30,419437610,31679,25.94,13170,13370,13010,17160,9240,13200,13240.24,8.62,0,8225,13560,13380,13060,12880,12560,13470,12970,241,3960,500,9760,10,1,48182073,6379,22.44,2.72,12,0.07,590.00,4876.00,15000,20240618,-11.73,10100,20231211,31.09,15000,-11.73,20240618,10460,26.58,20240119,15000,-11.73,20240618,10100,31.09,20231211,0.36,N,381970,500,240 억,,4151495,N,N,1599,N,00,N +20241129,091356,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13150,-50,5,-0.38,77329090,5886,4.82,13170,13240,13010,17160,9240,13200,13137.80,8.62,0,-1479,13560,13380,13060,12880,12560,13470,12970,241,3960,500,9760,10,1,48182073,6336,22.29,2.70,12,0.01,590.00,4876.00,15000,20240618,-12.33,10100,20231211,30.20,15000,-12.33,20240618,10460,25.72,20240119,15000,-12.33,20240618,10100,30.20,20231211,0.36,N,381970,500,240 억,,4151495,N,N,1599,N,00,N 20241128,161336,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13200,380,2,2.96,1595269660,122031,239.09,12850,13240,12740,16660,8980,12820,13072.64,8.63,0,-8449,13173,12996,12793,12616,12413,13085,12705,241,3840,500,9480,10,1,48182073,6360,22.37,2.71,12,0.25,590.00,4876.00,15000,20240618,-12.00,10100,20231211,30.69,15000,-12.00,20240618,10460,26.20,20240119,15000,-12.00,20240618,10100,30.69,20231211,0.37,N,381970,500,240 억,,4157210,N,N,1599,N,00,N 20241128,151402,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13220,400,2,3.12,1561012870,119436,234.01,12850,13240,12740,16660,8980,12820,13069.87,8.63,0,-9754,13173,12996,12793,12616,12413,13085,12705,241,3840,500,9480,10,1,48182073,6370,22.41,2.71,12,0.25,590.00,4876.00,15000,20240618,-11.87,10100,20231211,30.89,15000,-11.87,20240618,10460,26.39,20240119,15000,-11.87,20240618,10100,30.89,20231211,0.37,N,381970,500,240 억,,4157210,N,N,557,N,00,N 20241128,141400,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13200,380,2,2.96,1218245480,93463,183.12,12850,13200,12740,16660,8980,12820,13034.52,8.63,0,-6334,13173,12996,12793,12616,12413,13085,12705,241,3840,500,9480,10,1,48182073,6360,22.37,2.71,12,0.19,590.00,4876.00,15000,20240618,-12.00,10100,20231211,30.69,15000,-12.00,20240618,10460,26.20,20240119,15000,-12.00,20240618,10100,30.69,20231211,0.37,N,381970,500,240 억,,4157210,N,N,557,N,00,N diff --git a/382480/price/prices-20241101.csv b/382480/price/prices-20241101.csv index 972ea1194f0f..f9d301ec01de 100644 --- a/382480/price/prices-20241101.csv +++ b/382480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-25,5,-1.18,145604900,70710,230.31,2095,2115,2010,2760,1490,2125,2059.18,0.35,0,-31570,2148,2136,2113,2101,2078,2142,2107,39,635,100,1530,5,1,39357140,826,12.73,1.04,12,0.18,165.00,2027.00,3655,20231214,-42.54,1930,20240805,8.81,3565,-41.09,20240312,1930,8.81,20240805,3655,-42.54,20231214,1930,8.81,20240805,3.03,N,382480,100,39 억,,138589,N,N,0,N,00,N +20241129,151357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-75,5,-3.53,115215160,56203,183.06,2095,2100,2010,2760,1490,2125,2049.98,0.35,0,-30314,2148,2136,2113,2101,2078,2142,2107,39,635,100,1530,5,1,39357140,807,12.42,1.01,12,0.14,165.00,2027.00,3655,20231214,-43.91,1930,20240805,6.22,3565,-42.50,20240312,1930,6.22,20240805,3655,-43.91,20231214,1930,6.22,20240805,3.03,N,382480,100,39 억,,138589,N,N,0,N,00,N +20241129,141400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,-85,5,-4.00,99391415,48450,157.81,2095,2100,2010,2760,1490,2125,2051.42,0.35,0,-26588,2148,2136,2113,2101,2078,2142,2107,39,635,100,1530,5,1,39357140,803,12.36,1.01,12,0.12,165.00,2027.00,3655,20231214,-44.19,1930,20240805,5.70,3565,-42.78,20240312,1930,5.70,20240805,3655,-44.19,20231214,1930,5.70,20240805,3.03,N,382480,100,39 억,,138589,N,N,0,N,00,N +20241129,131355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-90,5,-4.24,95125530,46358,150.99,2095,2100,2010,2760,1490,2125,2051.98,0.35,0,-26510,2148,2136,2113,2101,2078,2142,2107,39,635,100,1530,5,1,39357140,801,12.33,1.00,12,0.12,165.00,2027.00,3655,20231214,-44.32,1930,20240805,5.44,3565,-42.92,20240312,1930,5.44,20240805,3655,-44.32,20231214,1930,5.44,20240805,3.03,N,382480,100,39 억,,138589,N,N,0,N,00,N +20241129,121357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,-80,5,-3.76,79366445,38571,125.63,2095,2100,2030,2760,1490,2125,2057.67,0.35,0,-25363,2148,2136,2113,2101,2078,2142,2107,39,635,100,1530,5,1,39357140,805,12.39,1.01,12,0.10,165.00,2027.00,3655,20231214,-44.05,1930,20240805,5.96,3565,-42.64,20240312,1930,5.96,20240805,3655,-44.05,20231214,1930,5.96,20240805,3.03,N,382480,100,39 억,,138589,N,N,0,N,00,N +20241129,111359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,-85,5,-4.00,75174185,36510,118.92,2095,2100,2040,2760,1490,2125,2059.00,0.35,0,-25165,2148,2136,2113,2101,2078,2142,2107,39,635,100,1530,5,1,39357140,803,12.36,1.01,12,0.09,165.00,2027.00,3655,20231214,-44.19,1930,20240805,5.70,3565,-42.78,20240312,1930,5.70,20240805,3655,-44.19,20231214,1930,5.70,20240805,3.03,N,382480,100,39 억,,138589,N,N,0,N,00,N +20241129,101352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-75,5,-3.53,55785735,27041,88.08,2095,2100,2040,2760,1490,2125,2063.01,0.35,0,-19484,2148,2136,2113,2101,2078,2142,2107,39,635,100,1530,5,1,39357140,807,12.42,1.01,12,0.07,165.00,2027.00,3655,20231214,-43.91,1930,20240805,6.22,3565,-42.50,20240312,1930,6.22,20240805,3655,-43.91,20231214,1930,6.22,20240805,3.03,N,382480,100,39 억,,138589,N,N,0,N,00,N +20241129,091356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,-50,5,-2.35,20805255,10019,32.63,2095,2100,2065,2760,1490,2125,2076.58,0.35,0,-9022,2148,2136,2113,2101,2078,2142,2107,39,635,100,1530,5,1,39357140,817,12.58,1.02,12,0.03,165.00,2027.00,3655,20231214,-43.23,1930,20240805,7.51,3565,-41.80,20240312,1930,7.51,20240805,3655,-43.23,20231214,1930,7.51,20240805,3.03,N,382480,100,39 억,,138589,N,N,0,N,00,N 20241128,161337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,0,3,0.00,62637130,29795,40.86,2105,2125,2090,2760,1490,2125,2102.16,0.34,0,4573,2181,2152,2126,2097,2071,2140,2085,39,635,100,1530,5,1,39357140,836,12.88,1.05,12,0.08,165.00,2027.00,3655,20231214,-41.86,1930,20240805,10.10,3565,-40.39,20240312,1930,10.10,20240805,3655,-41.86,20231214,1930,10.10,20240805,3.02,N,382480,100,39 억,,134006,N,N,0,N,00,N 20241128,151402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,-10,5,-0.47,56186230,26751,36.69,2105,2120,2090,2760,1490,2125,2100.34,0.34,0,5486,2181,2152,2126,2097,2071,2140,2085,39,635,100,1530,5,1,39357140,832,12.82,1.04,12,0.07,165.00,2027.00,3655,20231214,-42.13,1930,20240805,9.59,3565,-40.67,20240312,1930,9.59,20240805,3655,-42.13,20231214,1930,9.59,20240805,3.02,N,382480,100,39 억,,134006,N,N,0,N,00,N 20241128,141400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-15,5,-0.71,41804580,19898,27.29,2105,2120,2090,2760,1490,2125,2100.94,0.34,0,3342,2181,2152,2126,2097,2071,2140,2085,39,635,100,1530,5,1,39357140,830,12.79,1.04,12,0.05,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.02,N,382480,100,39 억,,134006,N,N,0,N,00,N diff --git a/382800/price/prices-20241101.csv b/382800/price/prices-20241101.csv index 90fd0894a6fd..a0ac87c166e9 100644 --- a/382800/price/prices-20241101.csv +++ b/382800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161340,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2835,-55,5,-1.90,147933650,52531,108.44,2885,2890,2780,3755,2025,2890,2816.12,7.01,0,-21562,2960,2925,2900,2865,2840,2912,2852,159,865,500,1960,5,1,31631041,897,4.82,0.93,12,0.17,588.00,3047.00,7260,20240110,-60.95,2680,20241115,5.78,7260,-60.95,20240110,2680,5.78,20241115,7260,-60.95,20240110,2680,5.78,20241115,3.84,N,382800,500,158 억,,2218302,N,N,0,N,00,N +20241129,151358,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,-70,5,-2.42,136085020,48337,99.78,2885,2885,2780,3755,2025,2890,2815.34,7.01,0,-19016,2960,2925,2900,2865,2840,2912,2852,159,865,500,1960,5,1,31631041,892,4.80,0.93,12,0.15,588.00,3047.00,7260,20240110,-61.16,2680,20241115,5.22,7260,-61.16,20240110,2680,5.22,20241115,7260,-61.16,20240110,2680,5.22,20241115,3.84,N,382800,500,158 억,,2218302,N,N,0,N,00,N +20241129,141401,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,-80,5,-2.77,113362945,40257,83.10,2885,2885,2780,3755,2025,2890,2815.98,7.01,0,-17213,2960,2925,2900,2865,2840,2912,2852,159,865,500,1960,5,1,31631041,889,4.78,0.92,12,0.13,588.00,3047.00,7260,20240110,-61.29,2680,20241115,4.85,7260,-61.29,20240110,2680,4.85,20241115,7260,-61.29,20240110,2680,4.85,20241115,3.84,N,382800,500,158 억,,2218302,N,N,0,N,00,N +20241129,131355,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,-70,5,-2.42,106789270,37927,78.29,2885,2885,2780,3755,2025,2890,2815.65,7.01,0,-15466,2960,2925,2900,2865,2840,2912,2852,159,865,500,1960,5,1,31631041,892,4.80,0.93,12,0.12,588.00,3047.00,7260,20240110,-61.16,2680,20241115,5.22,7260,-61.16,20240110,2680,5.22,20241115,7260,-61.16,20240110,2680,5.22,20241115,3.84,N,382800,500,158 억,,2218302,N,N,0,N,00,N +20241129,121357,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2805,-85,5,-2.94,100864595,35830,73.96,2885,2885,2780,3755,2025,2890,2815.09,7.01,0,-13951,2960,2925,2900,2865,2840,2912,2852,159,865,500,1960,5,1,31631041,887,4.77,0.92,12,0.11,588.00,3047.00,7260,20240110,-61.36,2680,20241115,4.66,7260,-61.36,20240110,2680,4.66,20241115,7260,-61.36,20240110,2680,4.66,20241115,3.84,N,382800,500,158 억,,2218302,N,N,0,N,00,N +20241129,111400,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,-90,5,-3.11,90563015,32156,66.38,2885,2885,2780,3755,2025,2890,2816.36,7.01,0,-11753,2960,2925,2900,2865,2840,2912,2852,159,865,500,1960,5,1,31631041,886,4.76,0.92,12,0.10,588.00,3047.00,7260,20240110,-61.43,2680,20241115,4.48,7260,-61.43,20240110,2680,4.48,20241115,7260,-61.43,20240110,2680,4.48,20241115,3.84,N,382800,500,158 억,,2218302,N,N,0,N,00,N +20241129,101352,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,-105,5,-3.63,73357120,26009,53.69,2885,2885,2780,3755,2025,2890,2820.45,7.01,0,-7393,2960,2925,2900,2865,2840,2912,2852,159,865,500,1960,5,1,31631041,881,4.74,0.91,12,0.08,588.00,3047.00,7260,20240110,-61.64,2680,20241115,3.92,7260,-61.64,20240110,2680,3.92,20241115,7260,-61.64,20240110,2680,3.92,20241115,3.84,N,382800,500,158 억,,2218302,N,N,0,N,00,N +20241129,091357,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2865,-25,5,-0.87,29221780,10272,21.20,2885,2885,2820,3755,2025,2890,2844.80,7.01,0,-4217,2960,2925,2900,2865,2840,2912,2852,159,865,500,1960,5,1,31631041,906,4.87,0.94,12,0.03,588.00,3047.00,7260,20240110,-60.54,2680,20241115,6.90,7260,-60.54,20240110,2680,6.90,20241115,7260,-60.54,20240110,2680,6.90,20241115,3.84,N,382800,500,158 억,,2218302,N,N,0,N,00,N 20241128,161337,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2890,-40,5,-1.37,140310505,48444,79.16,2915,2935,2875,3805,2055,2930,2896.34,7.02,0,-2346,3013,2971,2933,2891,2853,2952,2872,159,875,500,1990,5,1,31631041,914,4.91,0.95,12,0.15,588.00,3047.00,7260,20240110,-60.19,2680,20241115,7.84,7260,-60.19,20240110,2680,7.84,20241115,7260,-60.19,20240110,2680,7.84,20241115,3.83,N,382800,500,158 억,,2220641,N,N,0,N,00,N 20241128,151402,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2890,-40,5,-1.37,137446525,47453,77.54,2915,2935,2875,3805,2055,2930,2896.48,7.02,0,-2153,3013,2971,2933,2891,2853,2952,2872,159,875,500,1990,5,1,31631041,914,4.91,0.95,12,0.15,588.00,3047.00,7260,20240110,-60.19,2680,20241115,7.84,7260,-60.19,20240110,2680,7.84,20241115,7260,-60.19,20240110,2680,7.84,20241115,3.83,N,382800,500,158 억,,2220641,N,N,0,N,00,N 20241128,141401,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2880,-50,5,-1.71,116767040,40298,65.85,2915,2935,2875,3805,2055,2930,2897.59,7.02,0,-1576,3013,2971,2933,2891,2853,2952,2872,159,875,500,1990,5,1,31631041,911,4.90,0.95,12,0.13,588.00,3047.00,7260,20240110,-60.33,2680,20241115,7.46,7260,-60.33,20240110,2680,7.46,20241115,7260,-60.33,20240110,2680,7.46,20241115,3.83,N,382800,500,158 억,,2220641,N,N,0,N,00,N diff --git a/382840/price/prices-20241101.csv b/382840/price/prices-20241101.csv index 2afc40305efd..25186a92cd67 100644 --- a/382840/price/prices-20241101.csv +++ b/382840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161341,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10000,-540,5,-5.12,1412849540,139588,182.55,10510,10630,9980,13700,7380,10540,10121.70,2.06,0,-20533,10900,10720,10600,10420,10300,10660,10360,15,3160,100,7580,10,1,15271581,1527,27.25,1.26,12,0.91,367.00,7939.00,21650,20231201,-53.81,8600,20240805,16.28,21300,-53.05,20240104,8600,16.28,20240805,21650,-53.81,20231201,8600,16.28,20240805,4.29,N,382840,100,15 억,,314883,N,N,11,N,00,N +20241129,151358,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10000,-540,5,-5.12,1344964770,132799,173.67,10510,10630,9980,13700,7380,10540,10127.81,2.06,0,-19309,10900,10720,10600,10420,10300,10660,10360,15,3160,100,7580,10,1,15271581,1527,27.25,1.26,12,0.87,367.00,7939.00,21650,20231201,-53.81,8600,20240805,16.28,21300,-53.05,20240104,8600,16.28,20240805,21650,-53.81,20231201,8600,16.28,20240805,4.29,N,382840,100,15 억,,314883,N,N,19,N,00,N +20241129,141401,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10050,-490,5,-4.65,1070532060,105396,137.84,10510,10630,10020,13700,7380,10540,10157.22,2.06,0,-11562,10900,10720,10600,10420,10300,10660,10360,15,3160,100,7580,10,1,15271581,1535,27.38,1.27,12,0.69,367.00,7939.00,21650,20231201,-53.58,8600,20240805,16.86,21300,-52.82,20240104,8600,16.86,20240805,21650,-53.58,20231201,8600,16.86,20240805,4.29,N,382840,100,15 억,,314883,N,N,19,N,00,N +20241129,131355,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10060,-480,5,-4.55,979739480,96370,126.03,10510,10630,10020,13700,7380,10540,10166.42,2.06,0,-11506,10900,10720,10600,10420,10300,10660,10360,15,3160,100,7580,10,1,15271581,1536,27.41,1.27,12,0.63,367.00,7939.00,21650,20231201,-53.53,8600,20240805,16.98,21300,-52.77,20240104,8600,16.98,20240805,21650,-53.53,20231201,8600,16.98,20240805,4.29,N,382840,100,15 억,,314883,N,N,19,N,00,N +20241129,121358,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10110,-430,5,-4.08,937579120,92189,120.56,10510,10630,10020,13700,7380,10540,10170.17,2.06,0,-12189,10900,10720,10600,10420,10300,10660,10360,15,3160,100,7580,10,1,15271581,1544,27.55,1.27,12,0.60,367.00,7939.00,21650,20231201,-53.30,8600,20240805,17.56,21300,-52.54,20240104,8600,17.56,20240805,21650,-53.30,20231201,8600,17.56,20240805,4.29,N,382840,100,15 억,,314883,N,N,19,N,00,N +20241129,111400,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10060,-480,5,-4.55,843685770,82840,108.34,10510,10630,10030,13700,7380,10540,10184.50,2.06,0,-12162,10900,10720,10600,10420,10300,10660,10360,15,3160,100,7580,10,1,15271581,1536,27.41,1.27,12,0.54,367.00,7939.00,21650,20231201,-53.53,8600,20240805,16.98,21300,-52.77,20240104,8600,16.98,20240805,21650,-53.53,20231201,8600,16.98,20240805,4.29,N,382840,100,15 억,,314883,N,N,19,N,00,N +20241129,101352,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10170,-370,5,-3.51,627417860,61347,80.23,10510,10630,10050,13700,7380,10540,10227.34,2.06,0,-12774,10900,10720,10600,10420,10300,10660,10360,15,3160,100,7580,10,1,15271581,1553,27.71,1.28,12,0.40,367.00,7939.00,21650,20231201,-53.03,8600,20240805,18.26,21300,-52.25,20240104,8600,18.26,20240805,21650,-53.03,20231201,8600,18.26,20240805,4.29,N,382840,100,15 억,,314883,N,N,19,N,00,N +20241129,091357,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10270,-270,5,-2.56,168653590,16243,21.24,10510,10630,10270,13700,7380,10540,10383.12,2.06,0,-6080,10900,10720,10600,10420,10300,10660,10360,15,3160,100,7580,10,1,15271581,1568,27.98,1.29,12,0.11,367.00,7939.00,21650,20231201,-52.56,8600,20240805,19.42,21300,-51.78,20240104,8600,19.42,20240805,21650,-52.56,20231201,8600,19.42,20240805,4.29,N,382840,100,15 억,,314883,N,N,19,N,00,N 20241128,161337,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10540,-20,5,-0.19,791872080,74789,48.07,10680,10780,10480,13720,7400,10560,10588.56,2.05,0,1946,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1610,28.72,1.33,12,0.49,367.00,7939.00,21650,20231201,-51.32,8600,20240805,22.56,21300,-50.52,20240104,8600,22.56,20240805,21650,-51.32,20231201,8600,22.56,20240805,4.27,N,382840,100,15 억,,313008,N,N,19,N,00,N 20241128,151403,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10560,0,3,0.00,743350960,70186,45.11,10680,10780,10480,13720,7400,10560,10591.16,2.05,0,820,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1613,28.77,1.33,12,0.46,367.00,7939.00,21650,20231201,-51.22,8600,20240805,22.79,21300,-50.42,20240104,8600,22.79,20240805,21650,-51.22,20231201,8600,22.79,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N 20241128,141401,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10600,40,2,0.38,610834890,57684,37.08,10680,10780,10480,13720,7400,10560,10589.33,2.05,0,-5003,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1619,28.88,1.34,12,0.38,367.00,7939.00,21650,20231201,-51.04,8600,20240805,23.26,21300,-50.23,20240104,8600,23.26,20240805,21650,-51.04,20231201,8600,23.26,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N diff --git a/382900/price/prices-20241101.csv b/382900/price/prices-20241101.csv index 8fc2a7b77a9c..ea5f4259902e 100644 --- a/382900/price/prices-20241101.csv +++ b/382900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13430,-630,5,-4.48,468269650,34559,73.95,14090,14090,13380,18270,9850,14060,13549.73,2.27,0,-16606,14633,14346,13903,13616,13173,14490,13760,44,4210,500,10120,10,1,8761000,1177,-49.56,1.07,12,0.39,-271.00,12498.00,29500,20240527,-54.47,11990,20241115,12.01,29500,-54.47,20240527,11990,12.01,20241115,29500,-54.47,20240527,11990,12.01,20241115,1.73,N,382900,500,43 억,,198725,N,N,1,N,00,N +20241129,151359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13430,-630,5,-4.48,437473300,32264,69.04,14090,14090,13390,18270,9850,14060,13559.01,2.27,0,-14937,14633,14346,13903,13616,13173,14490,13760,44,4210,500,10120,10,1,8761000,1177,-49.56,1.07,12,0.37,-271.00,12498.00,29500,20240527,-54.47,11990,20241115,12.01,29500,-54.47,20240527,11990,12.01,20241115,29500,-54.47,20240527,11990,12.01,20241115,1.73,N,382900,500,43 억,,198725,N,N,0,N,00,N +20241129,141401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13530,-530,5,-3.77,347479660,25561,54.70,14090,14090,13420,18270,9850,14060,13593.93,2.27,0,-11397,14633,14346,13903,13616,13173,14490,13760,44,4210,500,10120,10,1,8761000,1185,-49.93,1.08,12,0.29,-271.00,12498.00,29500,20240527,-54.14,11990,20241115,12.84,29500,-54.14,20240527,11990,12.84,20241115,29500,-54.14,20240527,11990,12.84,20241115,1.73,N,382900,500,43 억,,198725,N,N,0,N,00,N +20241129,131356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13490,-570,5,-4.05,328956500,24190,51.77,14090,14090,13420,18270,9850,14060,13598.65,2.27,0,-10882,14633,14346,13903,13616,13173,14490,13760,44,4210,500,10120,10,1,8761000,1182,-49.78,1.08,12,0.28,-271.00,12498.00,29500,20240527,-54.27,11990,20241115,12.51,29500,-54.27,20240527,11990,12.51,20241115,29500,-54.27,20240527,11990,12.51,20241115,1.73,N,382900,500,43 억,,198725,N,N,0,N,00,N +20241129,121358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13540,-520,5,-3.70,314785810,23140,49.52,14090,14090,13420,18270,9850,14060,13603.32,2.27,0,-10678,14633,14346,13903,13616,13173,14490,13760,44,4210,500,10120,10,1,8761000,1186,-49.96,1.08,12,0.26,-271.00,12498.00,29500,20240527,-54.10,11990,20241115,12.93,29500,-54.10,20240527,11990,12.93,20241115,29500,-54.10,20240527,11990,12.93,20241115,1.73,N,382900,500,43 억,,198725,N,N,0,N,00,N +20241129,111400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13500,-560,5,-3.98,209480210,15331,32.81,14090,14090,13480,18270,9850,14060,13663.55,2.27,0,-9539,14633,14346,13903,13616,13173,14490,13760,44,4210,500,10120,10,1,8761000,1183,-49.82,1.08,12,0.17,-271.00,12498.00,29500,20240527,-54.24,11990,20241115,12.59,29500,-54.24,20240527,11990,12.59,20241115,29500,-54.24,20240527,11990,12.59,20241115,1.73,N,382900,500,43 억,,198725,N,N,0,N,00,N +20241129,101352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13610,-450,5,-3.20,153474490,11197,23.96,14090,14090,13510,18270,9850,14060,13706.40,2.27,0,-8277,14633,14346,13903,13616,13173,14490,13760,44,4210,500,10120,10,1,8761000,1192,-50.22,1.09,12,0.13,-271.00,12498.00,29500,20240527,-53.86,11990,20241115,13.51,29500,-53.86,20240527,11990,13.51,20241115,29500,-53.86,20240527,11990,13.51,20241115,1.73,N,382900,500,43 억,,198725,N,N,0,N,00,N +20241129,091357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13710,-350,5,-2.49,58028040,4200,8.99,14090,14090,13610,18270,9850,14060,13815.56,2.27,0,-2792,14633,14346,13903,13616,13173,14490,13760,44,4210,500,10120,10,1,8761000,1201,-50.59,1.10,12,0.05,-271.00,12498.00,29500,20240527,-53.53,11990,20241115,14.35,29500,-53.53,20240527,11990,14.35,20241115,29500,-53.53,20240527,11990,14.35,20241115,1.73,N,382900,500,43 억,,198725,N,N,0,N,00,N 20241128,161337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14060,460,2,3.38,641736360,45926,276.70,13630,14190,13460,17680,9520,13600,13973.01,2.27,0,-248,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1232,-51.88,1.12,12,0.52,-271.00,12498.00,29500,20240527,-52.34,11990,20241115,17.26,29500,-52.34,20240527,11990,17.26,20241115,29500,-52.34,20240527,11990,17.26,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N 20241128,151403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14040,440,2,3.24,616631020,44139,265.93,13630,14190,13460,17680,9520,13600,13970.21,2.27,0,-354,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1230,-51.81,1.12,12,0.50,-271.00,12498.00,29500,20240527,-52.41,11990,20241115,17.10,29500,-52.41,20240527,11990,17.10,20241115,29500,-52.41,20240527,11990,17.10,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N 20241128,141401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13860,260,2,1.91,499178460,35752,215.40,13630,14190,13460,17680,9520,13600,13962.25,2.27,0,-1977,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1214,-51.14,1.11,12,0.41,-271.00,12498.00,29500,20240527,-53.02,11990,20241115,15.60,29500,-53.02,20240527,11990,15.60,20241115,29500,-53.02,20240527,11990,15.60,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N diff --git a/383220/price/prices-20241101.csv b/383220/price/prices-20241101.csv index 12d53cc7c925..61732fad23f3 100644 --- a/383220/price/prices-20241101.csv +++ b/383220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161341,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,53500,800,2,1.52,5732874700,109104,133.17,52700,53500,51300,68500,36900,52700,52543.98,12.11,0,-23456,54233,53466,52333,51566,50433,53650,51750,38,15800,100,38990,100,1,38307075,20494,4.82,1.56,12,0.28,11096.00,34188.00,90500,20231220,-40.88,47150,20240805,13.47,89500,-40.22,20240102,47150,13.47,20240805,90500,-40.88,20231220,47150,13.47,20240805,0.54,N,383220,100,38 억,,4638185,N,N,8,N,00,N +20241129,151359,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,53200,500,2,0.95,5356770700,102051,124.56,52700,53500,51300,68500,36900,52700,52491.07,12.11,0,-23739,54233,53466,52333,51566,50433,53650,51750,38,15800,100,38990,100,1,38307075,20379,4.79,1.56,12,0.27,11096.00,34188.00,90500,20231220,-41.22,47150,20240805,12.83,89500,-40.56,20240102,47150,12.83,20240805,90500,-41.22,20231220,47150,12.83,20240805,0.54,N,383220,100,38 억,,4638185,N,N,212,N,00,N +20241129,141402,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,53300,600,2,1.14,4355578700,83243,101.60,52700,53400,51300,68500,36900,52700,52323.55,12.11,0,-18368,54233,53466,52333,51566,50433,53650,51750,38,15800,100,38990,100,1,38307075,20418,4.80,1.56,12,0.22,11096.00,34188.00,90500,20231220,-41.10,47150,20240805,13.04,89500,-40.45,20240102,47150,13.04,20240805,90500,-41.10,20231220,47150,13.04,20240805,0.54,N,383220,100,38 억,,4638185,N,N,212,N,00,N +20241129,131356,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,53000,300,2,0.57,3417484800,65577,80.04,52700,53000,51300,68500,36900,52700,52113.86,12.11,0,-11846,54233,53466,52333,51566,50433,53650,51750,38,15800,100,38990,100,1,38307075,20303,4.78,1.55,12,0.17,11096.00,34188.00,90500,20231220,-41.44,47150,20240805,12.41,89500,-40.78,20240102,47150,12.41,20240805,90500,-41.44,20231220,47150,12.41,20240805,0.54,N,383220,100,38 억,,4638185,N,N,212,N,00,N +20241129,121358,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52100,-600,5,-1.14,2639016100,50785,61.99,52700,52700,51300,68500,36900,52700,51964.13,12.11,0,-9925,54233,53466,52333,51566,50433,53650,51750,38,15800,100,38990,100,1,38307075,19958,4.70,1.52,12,0.13,11096.00,34188.00,90500,20231220,-42.43,47150,20240805,10.50,89500,-41.79,20240102,47150,10.50,20240805,90500,-42.43,20231220,47150,10.50,20240805,0.54,N,383220,100,38 억,,4638185,N,N,212,N,00,N +20241129,111401,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51900,-800,5,-1.52,2081319000,40038,48.87,52700,52700,51300,68500,36900,52700,51983.16,12.11,0,-6555,54233,53466,52333,51566,50433,53650,51750,38,15800,100,38990,100,1,38307075,19881,4.68,1.52,12,0.10,11096.00,34188.00,90500,20231220,-42.65,47150,20240805,10.07,89500,-42.01,20240102,47150,10.07,20240805,90500,-42.65,20231220,47150,10.07,20240805,0.54,N,383220,100,38 억,,4638185,N,N,212,N,00,N +20241129,101353,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51800,-900,5,-1.71,1566292500,30097,36.74,52700,52700,51300,68500,36900,52700,52040.96,12.11,0,-4449,54233,53466,52333,51566,50433,53650,51750,38,15800,100,38990,100,1,38307075,19843,4.67,1.52,12,0.08,11096.00,34188.00,90500,20231220,-42.76,47150,20240805,9.86,89500,-42.12,20240102,47150,9.86,20240805,90500,-42.76,20231220,47150,9.86,20240805,0.54,N,383220,100,38 억,,4638185,N,N,212,N,00,N +20241129,091358,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51600,-1100,5,-2.09,370031200,7132,8.71,52700,52700,51300,68500,36900,52700,51880.47,12.11,0,-4585,54233,53466,52333,51566,50433,53650,51750,38,15800,100,38990,100,1,38307075,19766,4.65,1.51,12,0.02,11096.00,34188.00,90500,20231220,-42.98,47150,20240805,9.44,89500,-42.35,20240102,47150,9.44,20240805,90500,-42.98,20231220,47150,9.44,20240805,0.54,N,383220,100,38 억,,4638185,N,N,212,N,00,N 20241128,161338,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52700,400,2,0.76,4289838900,81853,130.06,52700,53100,51200,67900,36700,52300,52408.91,12.25,0,-4343,53633,52966,52133,51466,50633,53300,51800,38,15600,100,38700,100,1,38307075,20188,4.75,1.54,12,0.21,11096.00,34188.00,90800,20231121,-41.96,47150,20240805,11.77,89500,-41.12,20240102,47150,11.77,20240805,90500,-41.77,20231220,47150,11.77,20240805,0.54,N,383220,100,38 억,,4694383,N,N,212,N,00,N 20241128,151403,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52600,300,2,0.57,4094296300,78142,124.17,52700,53100,51200,67900,36700,52300,52395.59,12.25,0,-5433,53633,52966,52133,51466,50633,53300,51800,38,15600,100,38700,100,1,38307075,20150,4.74,1.54,12,0.20,11096.00,34188.00,90800,20231121,-42.07,47150,20240805,11.56,89500,-41.23,20240102,47150,11.56,20240805,90500,-41.88,20231220,47150,11.56,20240805,0.54,N,383220,100,38 억,,4694383,N,N,15,N,00,N 20241128,141402,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52800,500,2,0.96,3055514500,58469,92.91,52700,52900,51200,67900,36700,52300,52258.71,12.25,0,-1714,53633,52966,52133,51466,50633,53300,51800,38,15600,100,38700,100,1,38307075,20226,4.76,1.54,12,0.15,11096.00,34188.00,90800,20231121,-41.85,47150,20240805,11.98,89500,-41.01,20240102,47150,11.98,20240805,90500,-41.66,20231220,47150,11.98,20240805,0.54,N,383220,100,38 억,,4694383,N,N,15,N,00,N diff --git a/383310/price/prices-20241101.csv b/383310/price/prices-20241101.csv index b76cc058429e..f3f59430ca44 100644 --- a/383310/price/prices-20241101.csv +++ b/383310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161342,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38550,-2550,5,-6.20,3660496050,93111,204.01,41250,41250,38500,53400,28800,41100,39315.92,10.14,0,-3084,42466,41782,40916,40232,39366,42125,40575,77,12300,500,28770,50,1,15304932,5900,17.59,5.19,12,0.61,2192.00,7434.00,92753,20240319,-58.44,33941,20240910,13.58,92753,-58.44,20240319,33941,13.58,20240910,99200,-61.14,20240319,35000,10.14,20241115,2.30,N,383310,500,76 억,,1551244,N,N,3,N,00,N +20241129,151359,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38600,-2500,5,-6.08,3273970250,83090,182.06,41250,41250,38500,53400,28800,41100,39402.70,10.14,0,-6209,42466,41782,40916,40232,39366,42125,40575,77,12300,500,28770,50,1,15304932,5908,17.61,5.19,12,0.54,2192.00,7434.00,92753,20240319,-58.38,33941,20240910,13.73,92753,-58.38,20240319,33941,13.73,20240910,99200,-61.09,20240319,35000,10.29,20241115,2.30,N,383310,500,76 억,,1551244,N,N,286,N,00,N +20241129,141402,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39000,-2100,5,-5.11,2625769900,66334,145.34,41250,41250,39000,53400,28800,41100,39584.07,10.14,0,-7216,42466,41782,40916,40232,39366,42125,40575,77,12300,500,28770,50,1,15304932,5969,17.79,5.25,12,0.43,2192.00,7434.00,92753,20240319,-57.95,33941,20240910,14.91,92753,-57.95,20240319,33941,14.91,20240910,99200,-60.69,20240319,35000,11.43,20241115,2.30,N,383310,500,76 억,,1551244,N,N,286,N,00,N +20241129,131356,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39200,-1900,5,-4.62,2169149750,54657,119.76,41250,41250,39100,53400,28800,41100,39686.59,10.14,0,-2673,42466,41782,40916,40232,39366,42125,40575,77,12300,500,28770,50,1,15304932,6000,17.88,5.27,12,0.36,2192.00,7434.00,92753,20240319,-57.74,33941,20240910,15.49,92753,-57.74,20240319,33941,15.49,20240910,99200,-60.48,20240319,35000,12.00,20241115,2.30,N,383310,500,76 억,,1551244,N,N,286,N,00,N +20241129,121359,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39350,-1750,5,-4.26,1998994650,50327,110.27,41250,41250,39100,53400,28800,41100,39720.12,10.14,0,-2951,42466,41782,40916,40232,39366,42125,40575,77,12300,500,28770,50,1,15304932,6022,17.95,5.29,12,0.33,2192.00,7434.00,92753,20240319,-57.58,33941,20240910,15.94,92753,-57.58,20240319,33941,15.94,20240910,99200,-60.33,20240319,35000,12.43,20241115,2.30,N,383310,500,76 억,,1551244,N,N,286,N,00,N +20241129,111401,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39200,-1900,5,-4.62,1719403200,43207,94.67,41250,41250,39100,53400,28800,41100,39794.55,10.14,0,-6358,42466,41782,40916,40232,39366,42125,40575,77,12300,500,28770,50,1,15304932,6000,17.88,5.27,12,0.28,2192.00,7434.00,92753,20240319,-57.74,33941,20240910,15.49,92753,-57.74,20240319,33941,15.49,20240910,99200,-60.48,20240319,35000,12.00,20241115,2.30,N,383310,500,76 억,,1551244,N,N,286,N,00,N +20241129,101353,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39400,-1700,5,-4.14,1345602750,33700,73.84,41250,41250,39250,53400,28800,41100,39928.86,10.14,0,-4740,42466,41782,40916,40232,39366,42125,40575,77,12300,500,28770,50,1,15304932,6030,17.97,5.30,12,0.22,2192.00,7434.00,92753,20240319,-57.52,33941,20240910,16.08,92753,-57.52,20240319,33941,16.08,20240910,99200,-60.28,20240319,35000,12.57,20241115,2.30,N,383310,500,76 억,,1551244,N,N,286,N,00,N +20241129,091358,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40050,-1050,5,-2.55,384752550,9549,20.92,41250,41250,39900,53400,28800,41100,40292.44,10.14,0,-2207,42466,41782,40916,40232,39366,42125,40575,77,12300,500,28770,50,1,15304932,6130,18.27,5.39,12,0.06,2192.00,7434.00,92753,20240319,-56.82,33941,20240910,18.00,92753,-56.82,20240319,33941,18.00,20240910,99200,-59.63,20240319,35000,14.43,20241115,2.30,N,383310,500,76 억,,1551244,N,N,286,N,00,N 20241128,161338,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,41100,500,2,1.23,1842949300,45109,89.04,41000,41600,40050,52700,28450,40600,40854.42,10.11,0,3107,42200,41400,40900,40100,39600,41150,39850,77,12100,500,28420,50,1,15304932,6290,18.75,5.53,12,0.29,2192.00,7434.00,92753,20240319,-55.69,33941,20240910,21.09,92753,-55.69,20240319,33941,21.09,20240910,99200,-58.57,20240319,35000,17.43,20241115,2.29,N,383310,500,76 억,,1547638,N,N,286,N,00,N 20241128,151404,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,41050,450,2,1.11,1755552800,42983,84.85,41000,41600,40050,52700,28450,40600,40842.98,10.11,0,2975,42200,41400,40900,40100,39600,41150,39850,77,12100,500,28420,50,1,15304932,6283,18.73,5.52,12,0.28,2192.00,7434.00,92753,20240319,-55.74,33941,20240910,20.95,92753,-55.74,20240319,33941,20.95,20240910,99200,-58.62,20240319,35000,17.29,20241115,2.29,N,383310,500,76 억,,1547638,N,N,12,N,00,N 20241128,141402,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,41100,500,2,1.23,1571902800,38528,76.05,41000,41600,40050,52700,28450,40600,40798.99,10.11,0,2479,42200,41400,40900,40100,39600,41150,39850,77,12100,500,28420,50,1,15304932,6290,18.75,5.53,12,0.25,2192.00,7434.00,92753,20240319,-55.69,33941,20240910,21.09,92753,-55.69,20240319,33941,21.09,20240910,99200,-58.57,20240319,35000,17.43,20241115,2.29,N,383310,500,76 억,,1547638,N,N,12,N,00,N diff --git a/383800/price/prices-20241101.csv b/383800/price/prices-20241101.csv index b9fe06952962..61cde76743af 100644 --- a/383800/price/prices-20241101.csv +++ b/383800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161342,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,-10,5,-0.15,657373490,95824,94.27,6890,6900,6840,8910,4810,6860,6860.22,10.20,0,-13337,6953,6906,6873,6826,6793,6930,6850,763,2050,1000,5210,10,1,76280690,5225,6.76,0.32,12,0.13,1014.00,21399.00,7900,20240201,-13.29,6660,20241115,2.85,7900,-13.29,20240201,6660,2.85,20241115,7900,-13.29,20240201,6660,2.85,20241115,0.26,N,383800,1000,762 억,,7777806,N,N,0,N,00,N +20241129,151400,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6860,0,3,0.00,613273760,89393,87.95,6890,6900,6840,8910,4810,6860,6860.42,10.20,0,-12619,6953,6906,6873,6826,6793,6930,6850,763,2050,1000,5210,10,1,76280690,5233,6.77,0.32,12,0.12,1014.00,21399.00,7900,20240201,-13.16,6660,20241115,3.00,7900,-13.16,20240201,6660,3.00,20241115,7900,-13.16,20240201,6660,3.00,20241115,0.26,N,383800,1000,762 억,,7777806,N,N,0,N,00,N +20241129,141402,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,-10,5,-0.15,494521560,72064,70.90,6890,6900,6840,8910,4810,6860,6862.26,10.20,0,-6728,6953,6906,6873,6826,6793,6930,6850,763,2050,1000,5210,10,1,76280690,5225,6.76,0.32,12,0.09,1014.00,21399.00,7900,20240201,-13.29,6660,20241115,2.85,7900,-13.29,20240201,6660,2.85,20241115,7900,-13.29,20240201,6660,2.85,20241115,0.26,N,383800,1000,762 억,,7777806,N,N,0,N,00,N +20241129,131357,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6860,0,3,0.00,416575090,60700,59.72,6890,6900,6840,8910,4810,6860,6862.85,10.20,0,-6651,6953,6906,6873,6826,6793,6930,6850,763,2050,1000,5210,10,1,76280690,5233,6.77,0.32,12,0.08,1014.00,21399.00,7900,20240201,-13.16,6660,20241115,3.00,7900,-13.16,20240201,6660,3.00,20241115,7900,-13.16,20240201,6660,3.00,20241115,0.26,N,383800,1000,762 억,,7777806,N,N,0,N,00,N +20241129,121359,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,-10,5,-0.15,348775120,50824,50.00,6890,6900,6840,8910,4810,6860,6862.41,10.20,0,-4739,6953,6906,6873,6826,6793,6930,6850,763,2050,1000,5210,10,1,76280690,5225,6.76,0.32,12,0.07,1014.00,21399.00,7900,20240201,-13.29,6660,20241115,2.85,7900,-13.29,20240201,6660,2.85,20241115,7900,-13.29,20240201,6660,2.85,20241115,0.26,N,383800,1000,762 억,,7777806,N,N,0,N,00,N +20241129,111401,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6860,0,3,0.00,252636620,36796,36.20,6890,6900,6840,8910,4810,6860,6865.87,10.20,0,580,6953,6906,6873,6826,6793,6930,6850,763,2050,1000,5210,10,1,76280690,5233,6.77,0.32,12,0.05,1014.00,21399.00,7900,20240201,-13.16,6660,20241115,3.00,7900,-13.16,20240201,6660,3.00,20241115,7900,-13.16,20240201,6660,3.00,20241115,0.26,N,383800,1000,762 억,,7777806,N,N,0,N,00,N +20241129,101353,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,10,2,0.15,170552280,24848,24.45,6890,6900,6840,8910,4810,6860,6863.82,10.20,0,-769,6953,6906,6873,6826,6793,6930,6850,763,2050,1000,5210,10,1,76280690,5240,6.78,0.32,12,0.03,1014.00,21399.00,7900,20240201,-13.04,6660,20241115,3.15,7900,-13.04,20240201,6660,3.15,20241115,7900,-13.04,20240201,6660,3.15,20241115,0.26,N,383800,1000,762 억,,7777806,N,N,0,N,00,N +20241129,091358,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6880,20,2,0.29,21010270,3054,3.00,6890,6900,6870,8910,4810,6860,6879.59,10.20,0,-150,6953,6906,6873,6826,6793,6930,6850,763,2050,1000,5210,10,1,76280690,5248,6.79,0.32,12,0.00,1014.00,21399.00,7900,20240201,-12.91,6660,20241115,3.30,7900,-12.91,20240201,6660,3.30,20241115,7900,-12.91,20240201,6660,3.30,20241115,0.26,N,383800,1000,762 억,,7777806,N,N,0,N,00,N 20241128,161338,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6860,-30,5,-0.44,701015220,101644,70.02,6840,6920,6840,8950,4830,6890,6896.81,10.19,0,-9928,6990,6940,6900,6850,6810,6920,6830,763,2060,1000,5230,10,1,76280690,5233,6.77,0.32,12,0.13,1014.00,21399.00,7900,20240201,-13.16,6660,20241115,3.00,7900,-13.16,20240201,6660,3.00,20241115,7900,-13.16,20240201,6660,3.00,20241115,0.30,N,383800,1000,762 억,,7775743,N,N,43,N,00,N 20241128,151404,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6910,20,2,0.29,645358060,93539,64.44,6840,6920,6840,8950,4830,6890,6899.35,10.19,0,-4931,6990,6940,6900,6850,6810,6920,6830,763,2060,1000,5230,10,1,76280690,5271,6.81,0.32,12,0.12,1014.00,21399.00,7900,20240201,-12.53,6660,20241115,3.75,7900,-12.53,20240201,6660,3.75,20241115,7900,-12.53,20240201,6660,3.75,20241115,0.30,N,383800,1000,762 억,,7775743,N,N,43,N,00,N 20241128,141402,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6900,10,2,0.15,520998460,75521,52.03,6840,6920,6840,8950,4830,6890,6898.72,10.19,0,-5446,6990,6940,6900,6850,6810,6920,6830,763,2060,1000,5230,10,1,76280690,5263,6.80,0.32,12,0.10,1014.00,21399.00,7900,20240201,-12.66,6660,20241115,3.60,7900,-12.66,20240201,6660,3.60,20241115,7900,-12.66,20240201,6660,3.60,20241115,0.30,N,383800,1000,762 억,,7775743,N,N,43,N,00,N diff --git a/383930/price/prices-20241101.csv b/383930/price/prices-20241101.csv index ed8033d8b61f..f818b356d9e1 100644 --- a/383930/price/prices-20241101.csv +++ b/383930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5570,-130,5,-2.28,399084180,71146,81.24,5650,5730,5560,7410,3990,5700,5609.39,0.43,0,-6210,6120,5910,5740,5530,5360,6015,5635,64,1710,500,3530,10,1,12770512,711,-4.25,2.24,12,0.56,-1311.00,2488.00,24400,20240109,-77.17,5540,20241125,0.54,24400,-77.17,20240109,5540,0.54,20241125,24400,-77.17,20240109,5540,0.54,20241125,1.16,N,383930,500,63 억,,54294,N,N,0,N,00,N +20241129,151400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5570,-130,5,-2.28,393954120,70225,80.19,5650,5730,5560,7410,3990,5700,5609.88,0.43,0,-5741,6120,5910,5740,5530,5360,6015,5635,64,1710,500,3530,10,1,12770512,711,-4.25,2.24,12,0.55,-1311.00,2488.00,24400,20240109,-77.17,5540,20241125,0.54,24400,-77.17,20240109,5540,0.54,20241125,24400,-77.17,20240109,5540,0.54,20241125,1.16,N,383930,500,63 억,,54294,N,N,0,N,00,N +20241129,141403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5570,-130,5,-2.28,350782880,62474,71.34,5650,5730,5570,7410,3990,5700,5614.86,0.43,0,-5609,6120,5910,5740,5530,5360,6015,5635,64,1710,500,3530,10,1,12770512,711,-4.25,2.24,12,0.49,-1311.00,2488.00,24400,20240109,-77.17,5540,20241125,0.54,24400,-77.17,20240109,5540,0.54,20241125,24400,-77.17,20240109,5540,0.54,20241125,1.16,N,383930,500,63 억,,54294,N,N,0,N,00,N +20241129,131357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5650,-50,5,-0.88,279053840,49649,56.69,5650,5730,5570,7410,3990,5700,5620.53,0.43,0,-5254,6120,5910,5740,5530,5360,6015,5635,64,1710,500,3530,10,1,12770512,722,-4.31,2.27,12,0.39,-1311.00,2488.00,24400,20240109,-76.84,5540,20241125,1.99,24400,-76.84,20240109,5540,1.99,20241125,24400,-76.84,20240109,5540,1.99,20241125,1.16,N,383930,500,63 억,,54294,N,N,0,N,00,N +20241129,121359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5610,-90,5,-1.58,222594120,39600,45.22,5650,5730,5570,7410,3990,5700,5621.06,0.43,0,-6677,6120,5910,5740,5530,5360,6015,5635,64,1710,500,3530,10,1,12770512,716,-4.28,2.25,12,0.31,-1311.00,2488.00,24400,20240109,-77.01,5540,20241125,1.26,24400,-77.01,20240109,5540,1.26,20241125,24400,-77.01,20240109,5540,1.26,20241125,1.16,N,383930,500,63 억,,54294,N,N,0,N,00,N +20241129,111402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5580,-120,5,-2.11,208762100,37129,42.40,5650,5730,5570,7410,3990,5700,5622.62,0.43,0,-7080,6120,5910,5740,5530,5360,6015,5635,64,1710,500,3530,10,1,12770512,713,-4.26,2.24,12,0.29,-1311.00,2488.00,24400,20240109,-77.13,5540,20241125,0.72,24400,-77.13,20240109,5540,0.72,20241125,24400,-77.13,20240109,5540,0.72,20241125,1.16,N,383930,500,63 억,,54294,N,N,0,N,00,N +20241129,101354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5610,-90,5,-1.58,127730060,22625,25.84,5650,5730,5600,7410,3990,5700,5645.53,0.43,0,-8179,6120,5910,5740,5530,5360,6015,5635,64,1710,500,3530,10,1,12770512,716,-4.28,2.25,12,0.18,-1311.00,2488.00,24400,20240109,-77.01,5540,20241125,1.26,24400,-77.01,20240109,5540,1.26,20241125,24400,-77.01,20240109,5540,1.26,20241125,1.16,N,383930,500,63 억,,54294,N,N,0,N,00,N +20241129,091359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,-20,5,-0.35,45793570,8055,9.20,5650,5730,5620,7410,3990,5700,5685.11,0.43,0,-5220,6120,5910,5740,5530,5360,6015,5635,64,1710,500,3530,10,1,12770512,725,-4.33,2.28,12,0.06,-1311.00,2488.00,24400,20240109,-76.72,5540,20241125,2.53,24400,-76.72,20240109,5540,2.53,20241125,24400,-76.72,20240109,5540,2.53,20241125,1.16,N,383930,500,63 억,,54294,N,N,0,N,00,N 20241128,161339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5700,10,2,0.18,505343960,87568,36.33,5600,5950,5570,7390,3990,5690,5770.90,0.39,0,4902,6256,5972,5786,5502,5316,5880,5410,64,1700,500,3520,10,1,12770512,728,-4.35,2.29,12,0.69,-1311.00,2488.00,24400,20240109,-76.64,5540,20241125,2.89,24400,-76.64,20240109,5540,2.89,20241125,24400,-76.64,20240109,5540,2.89,20241125,1.21,N,383930,500,63 억,,49515,N,N,0,N,00,N 20241128,151404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,20,2,0.35,478163420,82816,34.36,5600,5950,5570,7390,3990,5690,5773.80,0.39,0,5600,6256,5972,5786,5502,5316,5880,5410,64,1700,500,3520,10,1,12770512,729,-4.36,2.30,12,0.65,-1311.00,2488.00,24400,20240109,-76.60,5540,20241125,3.07,24400,-76.60,20240109,5540,3.07,20241125,24400,-76.60,20240109,5540,3.07,20241125,1.21,N,383930,500,63 억,,49515,N,N,0,N,00,N 20241128,141403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5670,-20,5,-0.35,419245460,72472,30.07,5600,5950,5570,7390,3990,5690,5784.93,0.39,0,1543,6256,5972,5786,5502,5316,5880,5410,64,1700,500,3520,10,1,12770512,724,-4.32,2.28,12,0.57,-1311.00,2488.00,24400,20240109,-76.76,5540,20241125,2.35,24400,-76.76,20240109,5540,2.35,20241125,24400,-76.76,20240109,5540,2.35,20241125,1.21,N,383930,500,63 억,,49515,N,N,0,N,00,N diff --git a/384470/price/prices-20241101.csv b/384470/price/prices-20241101.csv index ad38472a9404..0e99cd80d70e 100644 --- a/384470/price/prices-20241101.csv +++ b/384470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161342,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7990,-400,5,-4.77,1217073800,150168,117.42,8470,8480,7870,10900,5880,8390,8104.98,1.97,0,-26460,8656,8522,8286,8152,7916,8590,8220,64,2510,500,5200,10,1,12832064,1025,-6.75,8.44,12,1.17,-1184.00,947.00,32700,20231220,-75.57,6240,20241115,28.04,31050,-74.27,20240110,6240,28.04,20241115,32700,-75.57,20231220,6240,28.04,20241115,0.34,N,384470,500,64 억,,253070,N,N,89,N,00,N +20241129,151400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7950,-440,5,-5.24,1173166510,144673,113.12,8470,8480,7870,10900,5880,8390,8109.09,1.97,0,-25351,8656,8522,8286,8152,7916,8590,8220,64,2510,500,5200,10,1,12832064,1020,-6.71,8.39,12,1.13,-1184.00,947.00,32700,20231220,-75.69,6240,20241115,27.40,31050,-74.40,20240110,6240,27.40,20241115,32700,-75.69,20231220,6240,27.40,20241115,0.34,N,384470,500,64 억,,253070,N,N,0,N,00,N +20241129,141403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8070,-320,5,-3.81,863445920,105834,82.75,8470,8480,8020,10900,5880,8390,8158.49,1.97,0,-26344,8656,8522,8286,8152,7916,8590,8220,64,2510,500,5200,10,1,12832064,1036,-6.82,8.52,12,0.82,-1184.00,947.00,32700,20231220,-75.32,6240,20241115,29.33,31050,-74.01,20240110,6240,29.33,20241115,32700,-75.32,20231220,6240,29.33,20241115,0.34,N,384470,500,64 억,,253070,N,N,0,N,00,N +20241129,131357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8080,-310,5,-3.69,794204870,97286,76.07,8470,8480,8020,10900,5880,8390,8163.61,1.97,0,-24465,8656,8522,8286,8152,7916,8590,8220,64,2510,500,5200,10,1,12832064,1037,-6.82,8.53,12,0.76,-1184.00,947.00,32700,20231220,-75.29,6240,20241115,29.49,31050,-73.98,20240110,6240,29.49,20241115,32700,-75.29,20231220,6240,29.49,20241115,0.34,N,384470,500,64 억,,253070,N,N,0,N,00,N +20241129,121400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8120,-270,5,-3.22,697086240,85293,66.69,8470,8480,8020,10900,5880,8390,8172.84,1.97,0,-21604,8656,8522,8286,8152,7916,8590,8220,64,2510,500,5200,10,1,12832064,1042,-6.86,8.57,12,0.66,-1184.00,947.00,32700,20231220,-75.17,6240,20241115,30.13,31050,-73.85,20240110,6240,30.13,20241115,32700,-75.17,20231220,6240,30.13,20241115,0.34,N,384470,500,64 억,,253070,N,N,0,N,00,N +20241129,111402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8030,-360,5,-4.29,555440490,67713,52.95,8470,8480,8020,10900,5880,8390,8202.86,1.97,0,-19519,8656,8522,8286,8152,7916,8590,8220,64,2510,500,5200,10,1,12832064,1030,-6.78,8.48,12,0.53,-1184.00,947.00,32700,20231220,-75.44,6240,20241115,28.69,31050,-74.14,20240110,6240,28.69,20241115,32700,-75.44,20231220,6240,28.69,20241115,0.34,N,384470,500,64 억,,253070,N,N,0,N,00,N +20241129,101354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8230,-160,5,-1.91,387823260,47061,36.80,8470,8480,8090,10900,5880,8390,8240.86,1.97,0,-14277,8656,8522,8286,8152,7916,8590,8220,64,2510,500,5200,10,1,12832064,1056,-6.95,8.69,12,0.37,-1184.00,947.00,32700,20231220,-74.83,6240,20241115,31.89,31050,-73.49,20240110,6240,31.89,20241115,32700,-74.83,20231220,6240,31.89,20241115,0.34,N,384470,500,64 억,,253070,N,N,0,N,00,N +20241129,091359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8210,-180,5,-2.15,119852650,14459,11.31,8470,8480,8150,10900,5880,8390,8289.14,1.97,0,-8537,8656,8522,8286,8152,7916,8590,8220,64,2510,500,5200,10,1,12832064,1054,-6.93,8.67,12,0.11,-1184.00,947.00,32700,20231220,-74.89,6240,20241115,31.57,31050,-73.56,20240110,6240,31.57,20241115,32700,-74.89,20231220,6240,31.57,20241115,0.34,N,384470,500,64 억,,253070,N,N,0,N,00,N 20241128,161339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8390,70,2,0.84,1033528470,125731,42.98,8150,8420,8050,10810,5830,8320,8217.85,2.12,0,-19332,8953,8636,8393,8076,7833,8515,7955,64,2490,500,5150,10,1,12832064,1077,-7.09,8.86,12,0.98,-1184.00,947.00,32700,20231220,-74.34,6240,20241115,34.46,31050,-72.98,20240110,6240,34.46,20241115,32700,-74.34,20231220,6240,34.46,20241115,0.36,N,384470,500,64 억,,271997,N,N,165,N,00,N 20241128,151405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8240,-80,5,-0.96,929046610,113236,38.71,8150,8420,8050,10810,5830,8320,8204.47,2.12,0,-16761,8953,8636,8393,8076,7833,8515,7955,64,2490,500,5150,10,1,12832064,1057,-6.96,8.70,12,0.88,-1184.00,947.00,32700,20231220,-74.80,6240,20241115,32.05,31050,-73.46,20240110,6240,32.05,20241115,32700,-74.80,20231220,6240,32.05,20241115,0.36,N,384470,500,64 억,,271997,N,N,165,N,00,N 20241128,141403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8090,-230,5,-2.76,797397510,97109,33.20,8150,8420,8050,10810,5830,8320,8211.31,2.12,0,-14640,8953,8636,8393,8076,7833,8515,7955,64,2490,500,5150,10,1,12832064,1038,-6.83,8.54,12,0.76,-1184.00,947.00,32700,20231220,-75.26,6240,20241115,29.65,31050,-73.95,20240110,6240,29.65,20241115,32700,-75.26,20231220,6240,29.65,20241115,0.36,N,384470,500,64 억,,271997,N,N,165,N,00,N diff --git a/388050/price/prices-20241101.csv b/388050/price/prices-20241101.csv index 346b202fdfb8..e520c835f789 100644 --- a/388050/price/prices-20241101.csv +++ b/388050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161343,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8850,-250,5,-2.75,9405519870,1071306,12.15,9080,9090,8590,11830,6370,9100,8778.33,0.88,0,1173,11000,10050,9230,8280,7460,10525,8755,94,2730,500,6550,10,1,18709437,1656,239.19,5.12,12,5.73,37.00,1730.00,12740,20240529,-30.53,4960,20241004,78.43,12740,-30.53,20240529,4960,78.43,20241004,12740,-30.53,20240529,4960,78.43,20241004,8.92,N,388050,500,93 억,,164507,N,N,3,N,00,N +20241129,151401,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8760,-340,5,-3.74,8885508240,1012542,11.48,9080,9090,8590,11830,6370,9100,8774.35,0.88,0,-5768,11000,10050,9230,8280,7460,10525,8755,94,2730,500,6550,10,1,18709437,1639,236.76,5.06,12,5.41,37.00,1730.00,12740,20240529,-31.24,4960,20241004,76.61,12740,-31.24,20240529,4960,76.61,20241004,12740,-31.24,20240529,4960,76.61,20241004,8.92,N,388050,500,93 억,,164507,N,N,0,N,00,N +20241129,141403,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8800,-300,5,-3.30,7962762530,907271,10.29,9080,9090,8590,11830,6370,9100,8775.39,0.88,0,-4220,11000,10050,9230,8280,7460,10525,8755,94,2730,500,6550,10,1,18709437,1646,237.84,5.09,12,4.85,37.00,1730.00,12740,20240529,-30.93,4960,20241004,77.42,12740,-30.93,20240529,4960,77.42,20241004,12740,-30.93,20240529,4960,77.42,20241004,8.92,N,388050,500,93 억,,164507,N,N,0,N,00,N +20241129,131357,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8840,-260,5,-2.86,7238090630,825122,9.36,9080,9090,8590,11830,6370,9100,8770.79,0.88,0,-16659,11000,10050,9230,8280,7460,10525,8755,94,2730,500,6550,10,1,18709437,1654,238.92,5.11,12,4.41,37.00,1730.00,12740,20240529,-30.61,4960,20241004,78.23,12740,-30.61,20240529,4960,78.23,20241004,12740,-30.61,20240529,4960,78.23,20241004,8.92,N,388050,500,93 억,,164507,N,N,0,N,00,N +20241129,121400,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8790,-310,5,-3.41,6639191940,757126,8.59,9080,9090,8590,11830,6370,9100,8767.44,0.88,0,-20984,11000,10050,9230,8280,7460,10525,8755,94,2730,500,6550,10,1,18709437,1645,237.57,5.08,12,4.05,37.00,1730.00,12740,20240529,-31.00,4960,20241004,77.22,12740,-31.00,20240529,4960,77.22,20241004,12740,-31.00,20240529,4960,77.22,20241004,8.92,N,388050,500,93 억,,164507,N,N,0,N,00,N +20241129,111402,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8710,-390,5,-4.29,5772471010,658370,7.47,9080,9090,8590,11830,6370,9100,8766.10,0.88,0,-44545,11000,10050,9230,8280,7460,10525,8755,94,2730,500,6550,10,1,18709437,1630,235.41,5.03,12,3.52,37.00,1730.00,12740,20240529,-31.63,4960,20241004,75.60,12740,-31.63,20240529,4960,75.60,20241004,12740,-31.63,20240529,4960,75.60,20241004,8.92,N,388050,500,93 억,,164507,N,N,0,N,00,N +20241129,101354,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8700,-400,5,-4.40,4907771720,559145,6.34,9080,9090,8590,11830,6370,9100,8775.30,0.88,0,-39849,11000,10050,9230,8280,7460,10525,8755,94,2730,500,6550,10,1,18709437,1628,235.14,5.03,12,2.99,37.00,1730.00,12740,20240529,-31.71,4960,20241004,75.40,12740,-31.71,20240529,4960,75.40,20241004,12740,-31.71,20240529,4960,75.40,20241004,8.92,N,388050,500,93 억,,164507,N,N,0,N,00,N +20241129,091359,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8860,-240,5,-2.64,1933240490,217307,2.46,9080,9090,8760,11830,6370,9100,8893.11,0.88,0,-56705,11000,10050,9230,8280,7460,10525,8755,94,2730,500,6550,10,1,18709437,1658,239.46,5.12,12,1.16,37.00,1730.00,12740,20240529,-30.46,4960,20241004,78.63,12740,-30.46,20240529,4960,78.63,20241004,12740,-30.46,20240529,4960,78.63,20241004,8.92,N,388050,500,93 억,,164507,N,N,0,N,00,N 20241128,161339,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9100,550,2,6.43,82885202710,8749146,707.01,8570,10180,8410,11110,5990,8550,9474.05,0.75,0,23539,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1703,245.95,5.26,12,46.76,37.00,1730.00,12740,20240529,-28.57,4960,20241004,83.47,12740,-28.57,20240529,4960,83.47,20241004,12740,-28.57,20240529,4960,83.47,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N 20241128,151405,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9100,550,2,6.43,81457735670,8591797,694.30,8570,10180,8410,11110,5990,8550,9480.97,0.75,0,13397,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1703,245.95,5.26,12,45.92,37.00,1730.00,12740,20240529,-28.57,4960,20241004,83.47,12740,-28.57,20240529,4960,83.47,20241004,12740,-28.57,20240529,4960,83.47,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N 20241128,141403,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9270,720,2,8.42,75364534150,7926904,640.57,8570,10180,8410,11110,5990,8550,9507.54,0.75,0,-84645,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1734,250.54,5.36,12,42.37,37.00,1730.00,12740,20240529,-27.24,4960,20241004,86.90,12740,-27.24,20240529,4960,86.90,20241004,12740,-27.24,20240529,4960,86.90,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N diff --git a/388610/price/prices-20241101.csv b/388610/price/prices-20241101.csv index 7edb20ec810a..46c2f22daab7 100644 --- a/388610/price/prices-20241101.csv +++ b/388610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161343,57,100.00,KONEX,,,N,N,N,N, ,N,12980,-990,5,-7.09,5374880,421,264.78,13000,13490,12500,16060,11880,13970,12766.94,0.00,0,0,14963,14466,13483,12986,12003,14715,13235,16,2090,500,8380,10,1,3106578,403,57.18,5.31,12,0.01,227.00,2443.00,19690,20240814,-34.08,4100,20231122,216.59,19690,-34.08,20240814,4700,176.17,20240119,19690,-34.08,20240814,4510,187.80,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241129,151401,57,100.00,KONEX,,,N,N,N,N, ,N,12980,-990,5,-7.09,5374880,421,264.78,13000,13490,12500,16060,11880,13970,12766.94,0.00,0,0,14963,14466,13483,12986,12003,14715,13235,16,2090,500,8380,10,1,3106578,403,57.18,5.31,12,0.01,227.00,2443.00,19690,20240814,-34.08,4100,20231122,216.59,19690,-34.08,20240814,4700,176.17,20240119,19690,-34.08,20240814,4510,187.80,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241129,141404,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-980,5,-7.02,2872010,221,138.99,13000,13490,12940,16060,11880,13970,12995.52,0.00,0,0,14963,14466,13483,12986,12003,14715,13235,16,2090,500,8380,10,1,3106578,404,57.22,5.32,12,0.01,227.00,2443.00,19690,20240814,-34.03,4100,20231122,216.83,19690,-34.03,20240814,4700,176.38,20240119,19690,-34.03,20240814,4510,188.03,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241129,131358,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-980,5,-7.02,2378390,183,115.09,13000,13490,12940,16060,11880,13970,12996.67,0.00,0,0,14963,14466,13483,12986,12003,14715,13235,16,2090,500,8380,10,1,3106578,404,57.22,5.32,12,0.01,227.00,2443.00,19690,20240814,-34.03,4100,20231122,216.83,19690,-34.03,20240814,4700,176.38,20240119,19690,-34.03,20240814,4510,188.03,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241129,121400,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-480,5,-3.44,1962710,151,94.97,13000,13490,12940,16060,11880,13970,12998.08,0.00,0,0,14963,14466,13483,12986,12003,14715,13235,16,2090,500,8380,10,1,3106578,419,59.43,5.52,12,0.00,227.00,2443.00,19690,20240814,-31.49,4100,20231122,229.02,19690,-31.49,20240814,4700,187.02,20240119,19690,-31.49,20240814,4510,199.11,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241129,111403,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-480,5,-3.44,1962710,151,94.97,13000,13490,12940,16060,11880,13970,12998.08,0.00,0,0,14963,14466,13483,12986,12003,14715,13235,16,2090,500,8380,10,1,3106578,419,59.43,5.52,12,0.00,227.00,2443.00,19690,20240814,-31.49,4100,20231122,229.02,19690,-31.49,20240814,4700,187.02,20240119,19690,-31.49,20240814,4510,199.11,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241129,101355,57,100.00,KONEX,,,N,N,N,N, ,N,12940,-1030,5,-7.37,181220,14,8.81,13000,13000,12940,16060,11880,13970,12944.29,0.00,0,0,14963,14466,13483,12986,12003,14715,13235,16,2090,500,8380,10,1,3106578,402,57.00,5.30,12,0.00,227.00,2443.00,19690,20240814,-34.28,4100,20231122,215.61,19690,-34.28,20240814,4700,175.32,20240119,19690,-34.28,20240814,4510,186.92,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241129,091400,57,100.00,KONEX,,,N,N,N,N, ,N,13970,0,3,0.00,0,0,0.00,0,0,0,16060,11880,13970,0.00,0.00,0,0,14963,14466,13483,12986,12003,14715,13235,16,2090,500,8380,10,1,3106578,434,61.54,5.72,12,0.00,227.00,2443.00,19690,20240814,-29.05,4100,20231122,240.73,19690,-29.05,20240814,4700,197.23,20240119,19690,-29.05,20240814,4510,209.76,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241128,161340,57,100.00,KONEX,,,N,N,N,N, ,N,13970,980,2,7.54,2065930,159,167.37,12500,13980,12500,14930,11050,12990,12993.27,0.00,0,0,15003,13996,13493,12486,11983,13745,12235,16,1940,500,7790,10,1,3106578,434,61.54,5.72,12,0.01,227.00,2443.00,19690,20240814,-29.05,4100,20231122,240.73,19690,-29.05,20240814,4700,197.23,20240119,19690,-29.05,20240814,4510,209.76,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241128,151405,57,100.00,KONEX,,,N,N,N,N, ,N,13980,990,2,7.62,2051960,158,166.32,12500,13980,12500,14930,11050,12990,12987.09,0.00,0,0,15003,13996,13493,12486,11983,13745,12235,16,1940,500,7790,10,1,3106578,434,61.59,5.72,12,0.01,227.00,2443.00,19690,20240814,-29.00,4100,20231122,240.98,19690,-29.00,20240814,4700,197.45,20240119,19690,-29.00,20240814,4510,209.98,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241128,141404,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,595100,46,48.42,12500,13000,12500,14930,11050,12990,12936.96,0.00,0,0,15003,13996,13493,12486,11983,13745,12235,16,1940,500,7790,10,1,3106578,404,57.22,5.32,12,0.00,227.00,2443.00,19690,20240814,-34.03,4100,20231122,216.83,19690,-34.03,20240814,4700,176.38,20240119,19690,-34.03,20240814,4510,188.03,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20241101.csv b/388720/price/prices-20241101.csv index 7fad6eb317e9..54145797586c 100644 --- a/388720/price/prices-20241101.csv +++ b/388720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161343,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,30100,500,2,1.69,2357845700,78453,125.01,29600,30750,29000,38450,20750,29600,30054.21,15.08,0,5397,31466,30532,29916,28982,28366,30225,28675,57,8850,500,21310,50,1,11453434,3447,-40.19,7.71,12,0.68,-749.00,3903.00,41500,20240529,-27.47,20500,20231207,46.83,41500,-27.47,20240529,22350,34.68,20240805,41500,-27.47,20240529,20500,46.83,20231207,2.41,N,388720,500,57 억,,1726714,N,N,52,N,00,N +20241129,151401,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,30050,450,2,1.52,2297593850,76451,121.82,29600,30750,29000,38450,20750,29600,30053.16,15.08,0,5497,31466,30532,29916,28982,28366,30225,28675,57,8850,500,21310,50,1,11453434,3442,-40.12,7.70,12,0.67,-749.00,3903.00,41500,20240529,-27.59,20500,20231207,46.59,41500,-27.59,20240529,22350,34.45,20240805,41500,-27.59,20240529,20500,46.59,20231207,2.41,N,388720,500,57 억,,1726714,N,N,0,N,00,N +20241129,141404,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,30400,800,2,2.70,1502132250,50183,79.96,29600,30750,29000,38450,20750,29600,29933.09,15.08,0,9517,31466,30532,29916,28982,28366,30225,28675,57,8850,500,21310,50,1,11453434,3482,-40.59,7.79,12,0.44,-749.00,3903.00,41500,20240529,-26.75,20500,20231207,48.29,41500,-26.75,20240529,22350,36.02,20240805,41500,-26.75,20240529,20500,48.29,20231207,2.41,N,388720,500,57 억,,1726714,N,N,0,N,00,N +20241129,131358,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,30000,400,2,1.35,984535700,33151,52.82,29600,30300,29000,38450,20750,29600,29698.52,15.08,0,3796,31466,30532,29916,28982,28366,30225,28675,57,8850,500,21310,50,1,11453434,3436,-40.05,7.69,12,0.29,-749.00,3903.00,41500,20240529,-27.71,20500,20231207,46.34,41500,-27.71,20240529,22350,34.23,20240805,41500,-27.71,20240529,20500,46.34,20231207,2.41,N,388720,500,57 억,,1726714,N,N,0,N,00,N +20241129,121400,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,30200,600,2,2.03,835728400,28193,44.92,29600,30300,29000,38450,20750,29600,29643.12,15.08,0,2749,31466,30532,29916,28982,28366,30225,28675,57,8850,500,21310,50,1,11453434,3459,-40.32,7.74,12,0.25,-749.00,3903.00,41500,20240529,-27.23,20500,20231207,47.32,41500,-27.23,20240529,22350,35.12,20240805,41500,-27.23,20240529,20500,47.32,20231207,2.41,N,388720,500,57 억,,1726714,N,N,0,N,00,N +20241129,111403,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29850,250,2,0.84,650442150,22014,35.08,29600,30000,29000,38450,20750,29600,29546.75,15.08,0,61,31466,30532,29916,28982,28366,30225,28675,57,8850,500,21310,50,1,11453434,3419,-39.85,7.65,12,0.19,-749.00,3903.00,41500,20240529,-28.07,20500,20231207,45.61,41500,-28.07,20240529,22350,33.56,20240805,41500,-28.07,20240529,20500,45.61,20231207,2.41,N,388720,500,57 억,,1726714,N,N,0,N,00,N +20241129,101355,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29750,150,2,0.51,415381100,14111,22.49,29600,29750,29000,38450,20750,29600,29436.69,15.08,0,-1945,31466,30532,29916,28982,28366,30225,28675,57,8850,500,21310,50,1,11453434,3407,-39.72,7.62,12,0.12,-749.00,3903.00,41500,20240529,-28.31,20500,20231207,45.12,41500,-28.31,20240529,22350,33.11,20240805,41500,-28.31,20240529,20500,45.12,20231207,2.41,N,388720,500,57 억,,1726714,N,N,0,N,00,N +20241129,091400,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29400,-200,5,-0.68,130525550,4475,7.13,29600,29650,29000,38450,20750,29600,29167.72,15.08,0,-2599,31466,30532,29916,28982,28366,30225,28675,57,8850,500,21310,50,1,11453434,3367,-39.25,7.53,12,0.04,-749.00,3903.00,41500,20240529,-29.16,20500,20231207,43.41,41500,-29.16,20240529,22350,31.54,20240805,41500,-29.16,20240529,20500,43.41,20231207,2.41,N,388720,500,57 억,,1726714,N,N,0,N,00,N 20241128,161340,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29600,-750,5,-2.47,1849759950,62370,91.73,30850,30850,29300,39450,21250,30350,29657.85,15.34,0,-30853,31750,31050,29950,29250,28150,31400,29600,57,9100,500,21850,50,1,11453434,3390,-39.52,7.58,12,0.54,-749.00,3903.00,41500,20240529,-28.67,20500,20231207,44.39,41500,-28.67,20240529,22350,32.44,20240805,41500,-28.67,20240529,20500,44.39,20231207,2.43,N,388720,500,57 억,,1757132,N,N,63,N,00,N 20241128,151406,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29600,-750,5,-2.47,1806084250,60892,89.56,30850,30850,29300,39450,21250,30350,29660.45,15.34,0,-30774,31750,31050,29950,29250,28150,31400,29600,57,9100,500,21850,50,1,11453434,3390,-39.52,7.58,12,0.53,-749.00,3903.00,41500,20240529,-28.67,20500,20231207,44.39,41500,-28.67,20240529,22350,32.44,20240805,41500,-28.67,20240529,20500,44.39,20231207,2.43,N,388720,500,57 억,,1757132,N,N,63,N,00,N 20241128,141404,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,-650,5,-2.14,1607788550,54189,79.70,30850,30850,29300,39450,21250,30350,29670.02,15.34,0,-29520,31750,31050,29950,29250,28150,31400,29600,57,9100,500,21850,50,1,11453434,3402,-39.65,7.61,12,0.47,-749.00,3903.00,41500,20240529,-28.43,20500,20231207,44.88,41500,-28.43,20240529,22350,32.89,20240805,41500,-28.43,20240529,20500,44.88,20231207,2.43,N,388720,500,57 억,,1757132,N,N,63,N,00,N diff --git a/388790/price/prices-20241101.csv b/388790/price/prices-20241101.csv index 7d8d1351fba6..5d666ea80a4e 100644 --- a/388790/price/prices-20241101.csv +++ b/388790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3325,-15,5,-0.45,8136673440,2355374,304.87,3445,3590,3325,4340,2340,3340,3454.66,0.06,0,-586,3426,3382,3346,3302,3266,3365,3285,30,1000,100,2130,5,1,29913930,995,-17.14,4.08,12,7.87,-194.00,814.00,5270,20240627,-36.91,1782,20240315,86.59,5270,-36.91,20240627,1782,86.59,20240315,5270,-36.91,20240627,1782,86.59,20240315,3.76,N,388790,100,29 억,,17927,N,N,0,N,00,N +20241129,151402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,25,2,0.75,7907327770,2286585,295.97,3445,3590,3335,4340,2340,3340,3458.14,0.06,0,-14103,3426,3382,3346,3302,3266,3365,3285,30,1000,100,2130,5,1,29913930,1007,-17.35,4.13,12,7.64,-194.00,814.00,5270,20240627,-36.15,1782,20240315,88.83,5270,-36.15,20240627,1782,88.83,20240315,5270,-36.15,20240627,1782,88.83,20240315,3.76,N,388790,100,29 억,,17927,N,N,0,N,00,N +20241129,141404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3405,65,2,1.95,7300319685,2106115,272.61,3445,3590,3360,4340,2340,3340,3466.25,0.06,0,-13138,3426,3382,3346,3302,3266,3365,3285,30,1000,100,2130,5,1,29913930,1019,-17.55,4.18,12,7.04,-194.00,814.00,5270,20240627,-35.39,1782,20240315,91.08,5270,-35.39,20240627,1782,91.08,20240315,5270,-35.39,20240627,1782,91.08,20240315,3.76,N,388790,100,29 억,,17927,N,N,0,N,00,N +20241129,131358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,45,2,1.35,7094773620,2045499,264.76,3445,3590,3360,4340,2340,3340,3468.48,0.06,0,-12338,3426,3382,3346,3302,3266,3365,3285,30,1000,100,2130,5,1,29913930,1013,-17.45,4.16,12,6.84,-194.00,814.00,5270,20240627,-35.77,1782,20240315,89.96,5270,-35.77,20240627,1782,89.96,20240315,5270,-35.77,20240627,1782,89.96,20240315,3.76,N,388790,100,29 억,,17927,N,N,0,N,00,N +20241129,121401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,70,2,2.10,6917248810,1993049,257.98,3445,3590,3360,4340,2340,3340,3470.69,0.06,0,-11337,3426,3382,3346,3302,3266,3365,3285,30,1000,100,2130,5,1,29913930,1020,-17.58,4.19,12,6.66,-194.00,814.00,5270,20240627,-35.29,1782,20240315,91.36,5270,-35.29,20240627,1782,91.36,20240315,5270,-35.29,20240627,1782,91.36,20240315,3.76,N,388790,100,29 억,,17927,N,N,0,N,00,N +20241129,111403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,55,2,1.65,6579034495,1893482,245.09,3445,3590,3360,4340,2340,3340,3474.57,0.06,0,-5197,3426,3382,3346,3302,3266,3365,3285,30,1000,100,2130,5,1,29913930,1016,-17.50,4.17,12,6.33,-194.00,814.00,5270,20240627,-35.58,1782,20240315,90.52,5270,-35.58,20240627,1782,90.52,20240315,5270,-35.58,20240627,1782,90.52,20240315,3.76,N,388790,100,29 억,,17927,N,N,0,N,00,N +20241129,101355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3415,75,2,2.25,6186639700,1778029,230.14,3445,3590,3360,4340,2340,3340,3479.49,0.06,0,-446,3426,3382,3346,3302,3266,3365,3285,30,1000,100,2130,5,1,29913930,1022,-17.60,4.20,12,5.94,-194.00,814.00,5270,20240627,-35.20,1782,20240315,91.64,5270,-35.20,20240627,1782,91.64,20240315,5270,-35.20,20240627,1782,91.64,20240315,3.76,N,388790,100,29 억,,17927,N,N,0,N,00,N +20241129,091400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,120,2,3.59,4467769910,1273013,164.78,3445,3590,3415,4340,2340,3340,3509.60,0.06,0,-10584,3426,3382,3346,3302,3266,3365,3285,30,1000,100,2130,5,1,29913930,1035,-17.84,4.25,12,4.26,-194.00,814.00,5270,20240627,-34.35,1782,20240315,94.16,5270,-34.35,20240627,1782,94.16,20240315,5270,-34.35,20240627,1782,94.16,20240315,3.76,N,388790,100,29 억,,17927,N,N,0,N,00,N 20241128,161340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3340,-25,5,-0.74,1828250085,546942,32.48,3355,3390,3310,4370,2360,3365,3342.10,0.17,0,-34188,3611,3487,3421,3297,3231,3455,3265,30,1005,100,2150,5,1,29913930,999,-17.22,4.10,12,1.83,-194.00,814.00,5270,20240627,-36.62,1782,20240315,87.43,5270,-36.62,20240627,1782,87.43,20240315,5270,-36.62,20240627,1782,87.43,20240315,3.73,N,388790,100,29 억,,52111,N,N,0,N,00,N 20241128,151406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,-45,5,-1.34,1707048710,510720,30.33,3355,3390,3310,4370,2360,3365,3342.43,0.17,0,-32892,3611,3487,3421,3297,3231,3455,3265,30,1005,100,2150,5,1,29913930,993,-17.11,4.08,12,1.71,-194.00,814.00,5270,20240627,-37.00,1782,20240315,86.31,5270,-37.00,20240627,1782,86.31,20240315,5270,-37.00,20240627,1782,86.31,20240315,3.73,N,388790,100,29 억,,52111,N,N,0,N,00,N 20241128,141404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3350,-15,5,-0.45,1323318080,395178,23.47,3355,3390,3320,4370,2360,3365,3348.66,0.17,0,-32449,3611,3487,3421,3297,3231,3455,3265,30,1005,100,2150,5,1,29913930,1002,-17.27,4.12,12,1.32,-194.00,814.00,5270,20240627,-36.43,1782,20240315,87.99,5270,-36.43,20240627,1782,87.99,20240315,5270,-36.43,20240627,1782,87.99,20240315,3.73,N,388790,100,29 억,,52111,N,N,0,N,00,N diff --git a/388870/price/prices-20241101.csv b/388870/price/prices-20241101.csv index 0123c8ae453f..f3641f075f62 100644 --- a/388870/price/prices-20241101.csv +++ b/388870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8320,-310,5,-3.59,422138590,50209,164.04,8630,8630,8300,11210,6050,8630,8407.65,0.00,0,-7523,8923,8776,8643,8496,8363,8850,8570,65,2580,500,6040,10,1,12930962,1076,-11.38,3.79,12,0.39,-731.00,2194.00,21250,20240327,-60.85,7850,20241115,5.99,21250,-60.85,20240327,7850,5.99,20241115,21250,-60.85,20240327,7850,5.99,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N +20241129,151402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8420,-210,5,-2.43,403052140,47934,156.61,8630,8630,8300,11210,6050,8630,8408.48,0.00,0,-7034,8923,8776,8643,8496,8363,8850,8570,65,2580,500,6040,10,1,12930962,1089,-11.52,3.84,12,0.37,-731.00,2194.00,21250,20240327,-60.38,7850,20241115,7.26,21250,-60.38,20240327,7850,7.26,20241115,21250,-60.38,20240327,7850,7.26,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N +20241129,141405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8450,-180,5,-2.09,303138930,35954,117.47,8630,8630,8300,11210,6050,8630,8431.30,0.00,0,-4915,8923,8776,8643,8496,8363,8850,8570,65,2580,500,6040,10,1,12930962,1093,-11.56,3.85,12,0.28,-731.00,2194.00,21250,20240327,-60.24,7850,20241115,7.64,21250,-60.24,20240327,7850,7.64,20241115,21250,-60.24,20240327,7850,7.64,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N +20241129,131359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8400,-230,5,-2.67,288898870,34259,111.93,8630,8630,8300,11210,6050,8630,8432.79,0.00,0,-4153,8923,8776,8643,8496,8363,8850,8570,65,2580,500,6040,10,1,12930962,1086,-11.49,3.83,12,0.26,-731.00,2194.00,21250,20240327,-60.47,7850,20241115,7.01,21250,-60.47,20240327,7850,7.01,20241115,21250,-60.47,20240327,7850,7.01,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N +20241129,121401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8460,-170,5,-1.97,176437570,20825,68.04,8630,8630,8420,11210,6050,8630,8472.39,0.00,0,-4580,8923,8776,8643,8496,8363,8850,8570,65,2580,500,6040,10,1,12930962,1094,-11.57,3.86,12,0.16,-731.00,2194.00,21250,20240327,-60.19,7850,20241115,7.77,21250,-60.19,20240327,7850,7.77,20241115,21250,-60.19,20240327,7850,7.77,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N +20241129,111404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8440,-190,5,-2.20,142354810,16795,54.87,8630,8630,8420,11210,6050,8630,8476.02,0.00,0,-3682,8923,8776,8643,8496,8363,8850,8570,65,2580,500,6040,10,1,12930962,1091,-11.55,3.85,12,0.13,-731.00,2194.00,21250,20240327,-60.28,7850,20241115,7.52,21250,-60.28,20240327,7850,7.52,20241115,21250,-60.28,20240327,7850,7.52,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N +20241129,101356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,-130,5,-1.51,124452460,14681,47.96,8630,8630,8420,11210,6050,8630,8477.11,0.00,0,-3609,8923,8776,8643,8496,8363,8850,8570,65,2580,500,6040,10,1,12930962,1099,-11.63,3.87,12,0.11,-731.00,2194.00,21250,20240327,-60.00,7850,20241115,8.28,21250,-60.00,20240327,7850,8.28,20241115,21250,-60.00,20240327,7850,8.28,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N +20241129,091400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8590,-40,5,-0.46,34868330,4100,13.40,8630,8630,8450,11210,6050,8630,8504.47,0.00,0,-432,8923,8776,8643,8496,8363,8850,8570,65,2580,500,6040,10,1,12930962,1111,-11.75,3.92,12,0.03,-731.00,2194.00,21250,20240327,-59.58,7850,20241115,9.43,21250,-59.58,20240327,7850,9.43,20241115,21250,-59.58,20240327,7850,9.43,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N 20241128,161340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8630,110,2,1.29,261317830,30213,63.85,8520,8790,8510,11070,5970,8520,8649.20,0.00,0,4091,8840,8680,8540,8380,8240,8610,8310,65,2550,500,5960,10,1,12930962,1116,-11.81,3.93,12,0.23,-731.00,2194.00,21250,20240327,-59.39,7850,20241115,9.94,21250,-59.39,20240327,7850,9.94,20241115,21250,-59.39,20240327,7850,9.94,20241115,0.66,N,388870,500,64 억,,0,N,N,0,N,00,N 20241128,151406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8660,140,2,1.64,247597380,28621,60.49,8520,8790,8510,11070,5970,8520,8650.90,0.00,0,4110,8840,8680,8540,8380,8240,8610,8310,65,2550,500,5960,10,1,12930962,1120,-11.85,3.95,12,0.22,-731.00,2194.00,21250,20240327,-59.25,7850,20241115,10.32,21250,-59.25,20240327,7850,10.32,20241115,21250,-59.25,20240327,7850,10.32,20241115,0.66,N,388870,500,64 억,,0,N,N,0,N,00,N 20241128,141404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8590,70,2,0.82,206809170,23871,50.45,8520,8790,8510,11070,5970,8520,8663.62,0.00,0,4143,8840,8680,8540,8380,8240,8610,8310,65,2550,500,5960,10,1,12930962,1111,-11.75,3.92,12,0.18,-731.00,2194.00,21250,20240327,-59.58,7850,20241115,9.43,21250,-59.58,20240327,7850,9.43,20241115,21250,-59.58,20240327,7850,9.43,20241115,0.66,N,388870,500,64 억,,0,N,N,0,N,00,N diff --git a/389020/price/prices-20241101.csv b/389020/price/prices-20241101.csv index 9a62742a7b8f..c4e9c111725b 100644 --- a/389020/price/prices-20241101.csv +++ b/389020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161344,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39950,6600,2,19.79,115690640950,2977948,616.10,33350,41300,32500,43350,23350,33350,38848.23,0.54,0,-32974,36083,34716,34033,32666,31983,34375,32325,32,10000,500,20670,50,1,6197730,2476,-190.24,6.61,12,48.05,-210.00,6044.00,131000,20240419,-69.50,23300,20231207,71.46,131000,-69.50,20240419,25500,56.67,20240118,131000,-69.50,20240419,23300,71.46,20231207,3.19,N,389020,500,32 억,,33549,N,N,25,N,00,N +20241129,151402,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40500,7150,2,21.44,111733279850,2878590,595.54,33350,41300,32500,43350,23350,33350,38815.95,0.54,0,-32739,36083,34716,34033,32666,31983,34375,32325,32,10000,500,20670,50,1,6197730,2510,-192.86,6.70,12,46.45,-210.00,6044.00,131000,20240419,-69.08,23300,20231207,73.82,131000,-69.08,20240419,25500,58.82,20240118,131000,-69.08,20240419,23300,73.82,20231207,3.19,N,389020,500,32 억,,33549,N,N,15,N,00,N +20241129,141405,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39450,6100,2,18.29,96574819800,2500375,517.30,33350,41300,32500,43350,23350,33350,38624.87,0.54,0,-24589,36083,34716,34033,32666,31983,34375,32325,32,10000,500,20670,50,1,6197730,2445,-187.86,6.53,12,40.34,-210.00,6044.00,131000,20240419,-69.89,23300,20231207,69.31,131000,-69.89,20240419,25500,54.71,20240118,131000,-69.89,20240419,23300,69.31,20231207,3.19,N,389020,500,32 억,,33549,N,N,15,N,00,N +20241129,131359,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40450,7100,2,21.29,86829851250,2255452,466.62,33350,41300,32500,43350,23350,33350,38498.56,0.54,0,-38331,36083,34716,34033,32666,31983,34375,32325,32,10000,500,20670,50,1,6197730,2507,-192.62,6.69,12,36.39,-210.00,6044.00,131000,20240419,-69.12,23300,20231207,73.61,131000,-69.12,20240419,25500,58.63,20240118,131000,-69.12,20240419,23300,73.61,20231207,3.19,N,389020,500,32 억,,33549,N,N,15,N,00,N +20241129,121401,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38900,5550,2,16.64,62505126450,1650826,341.53,33350,40800,32500,43350,23350,33350,37863.90,0.54,0,-19506,36083,34716,34033,32666,31983,34375,32325,32,10000,500,20670,50,1,6197730,2411,-185.24,6.44,12,26.64,-210.00,6044.00,131000,20240419,-70.31,23300,20231207,66.95,131000,-70.31,20240419,25500,52.55,20240118,131000,-70.31,20240419,23300,66.95,20231207,3.19,N,389020,500,32 억,,33549,N,N,15,N,00,N +20241129,111404,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40500,7150,2,21.44,38541559100,1032453,213.60,33350,40800,32500,43350,23350,33350,37331.44,0.54,0,-31940,36083,34716,34033,32666,31983,34375,32325,32,10000,500,20670,50,1,6197730,2510,-192.86,6.70,12,16.66,-210.00,6044.00,131000,20240419,-69.08,23300,20231207,73.82,131000,-69.08,20240419,25500,58.82,20240118,131000,-69.08,20240419,23300,73.82,20231207,3.19,N,389020,500,32 억,,33549,N,N,15,N,00,N +20241129,101356,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33750,400,2,1.20,3908202100,117159,24.24,33350,34100,32500,43350,23350,33350,33358.13,0.54,0,-5434,36083,34716,34033,32666,31983,34375,32325,32,10000,500,20670,50,1,6197730,2092,-160.71,5.58,12,1.89,-210.00,6044.00,131000,20240419,-74.24,23300,20231207,44.85,131000,-74.24,20240419,25500,32.35,20240118,131000,-74.24,20240419,23300,44.85,20231207,3.19,N,389020,500,32 억,,33549,N,N,15,N,00,N +20241129,091401,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33550,200,2,0.60,1452862800,43787,9.06,33350,33800,32500,43350,23350,33350,33178.86,0.54,0,4584,36083,34716,34033,32666,31983,34375,32325,32,10000,500,20670,50,1,6197730,2079,-159.76,5.55,12,0.71,-210.00,6044.00,131000,20240419,-74.39,23300,20231207,43.99,131000,-74.39,20240419,25500,31.57,20240118,131000,-74.39,20240419,23300,43.99,20231207,3.19,N,389020,500,32 억,,33549,N,N,15,N,00,N 20241128,161341,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33350,-1800,5,-5.12,16405698700,476239,28.07,34350,35400,33350,45650,24650,35150,34454.88,0.13,0,25259,40716,37932,33016,30232,25316,39325,31625,32,10500,500,21790,50,1,6197730,2067,-158.81,5.52,12,7.68,-210.00,6044.00,131000,20240419,-74.54,23300,20231207,43.13,131000,-74.54,20240419,25500,30.78,20240118,131000,-74.54,20240419,23300,43.13,20231207,3.17,N,389020,500,32 억,,7866,N,N,15,N,00,N 20241128,151407,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33750,-1400,5,-3.98,15766207400,457136,26.94,34350,35400,33350,45650,24650,35150,34488.08,0.13,0,20808,40716,37932,33016,30232,25316,39325,31625,32,10500,500,21790,50,1,6197730,2092,-160.71,5.58,12,7.38,-210.00,6044.00,131000,20240419,-74.24,23300,20231207,44.85,131000,-74.24,20240419,25500,32.35,20240118,131000,-74.24,20240419,23300,44.85,20231207,3.17,N,389020,500,32 억,,7866,N,N,61,N,00,N 20241128,141405,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,34750,-400,5,-1.14,13674205650,395701,23.32,34350,35400,33350,45650,24650,35150,34555.87,0.13,0,20140,40716,37932,33016,30232,25316,39325,31625,32,10500,500,21790,50,1,6197730,2154,-165.48,5.75,12,6.38,-210.00,6044.00,131000,20240419,-73.47,23300,20231207,49.14,131000,-73.47,20240419,25500,36.27,20240118,131000,-73.47,20240419,23300,49.14,20231207,3.17,N,389020,500,32 억,,7866,N,N,61,N,00,N diff --git a/389030/price/prices-20241101.csv b/389030/price/prices-20241101.csv index 3cbadb88142f..764b5c8ad261 100644 --- a/389030/price/prices-20241101.csv +++ b/389030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1332,-6,5,-0.45,79383522,60675,161.94,1338,1338,1292,1739,937,1338,1308.34,0.76,0,-17514,1370,1353,1328,1311,1286,1341,1299,167,401,500,880,1,1,33351845,444,-4.53,1.29,12,0.18,-294.00,1036.00,2810,20231207,-52.60,1209,20240805,10.17,2765,-51.83,20240112,1209,10.17,20240805,2810,-52.60,20231207,1209,10.17,20240805,0.49,N,389030,500,166 억,,252455,N,N,0,N,00,N +20241129,151402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1312,-26,5,-1.94,59406851,45554,121.58,1338,1338,1292,1739,937,1338,1304.10,0.76,0,-9490,1370,1353,1328,1311,1286,1341,1299,167,401,500,880,1,1,33351845,438,-4.46,1.27,12,0.14,-294.00,1036.00,2810,20231207,-53.31,1209,20240805,8.52,2765,-52.55,20240112,1209,8.52,20240805,2810,-53.31,20231207,1209,8.52,20240805,0.49,N,389030,500,166 억,,252455,N,N,0,N,00,N +20241129,141405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1304,-34,5,-2.54,53601673,41109,109.72,1338,1338,1292,1739,937,1338,1303.89,0.76,0,-9106,1370,1353,1328,1311,1286,1341,1299,167,401,500,880,1,1,33351845,435,-4.44,1.26,12,0.12,-294.00,1036.00,2810,20231207,-53.59,1209,20240805,7.86,2765,-52.84,20240112,1209,7.86,20240805,2810,-53.59,20231207,1209,7.86,20240805,0.49,N,389030,500,166 억,,252455,N,N,0,N,00,N +20241129,131359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,-38,5,-2.84,47053002,36083,96.30,1338,1338,1292,1739,937,1338,1304.02,0.76,0,-7827,1370,1353,1328,1311,1286,1341,1299,167,401,500,880,1,1,33351845,434,-4.42,1.25,12,0.11,-294.00,1036.00,2810,20231207,-53.74,1209,20240805,7.53,2765,-52.98,20240112,1209,7.53,20240805,2810,-53.74,20231207,1209,7.53,20240805,0.49,N,389030,500,166 억,,252455,N,N,0,N,00,N +20241129,121402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1308,-30,5,-2.24,45330488,34760,92.77,1338,1338,1292,1739,937,1338,1304.10,0.76,0,-7460,1370,1353,1328,1311,1286,1341,1299,167,401,500,880,1,1,33351845,436,-4.45,1.26,12,0.10,-294.00,1036.00,2810,20231207,-53.45,1209,20240805,8.19,2765,-52.69,20240112,1209,8.19,20240805,2810,-53.45,20231207,1209,8.19,20240805,0.49,N,389030,500,166 억,,252455,N,N,0,N,00,N +20241129,111404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1306,-32,5,-2.39,29649625,22671,60.51,1338,1338,1293,1739,937,1338,1307.82,0.76,0,-7084,1370,1353,1328,1311,1286,1341,1299,167,401,500,880,1,1,33351845,436,-4.44,1.26,12,0.07,-294.00,1036.00,2810,20231207,-53.52,1209,20240805,8.02,2765,-52.77,20240112,1209,8.02,20240805,2810,-53.52,20231207,1209,8.02,20240805,0.49,N,389030,500,166 억,,252455,N,N,0,N,00,N +20241129,101356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1298,-40,5,-2.99,22411441,17167,45.82,1338,1338,1293,1739,937,1338,1305.50,0.76,0,-4374,1370,1353,1328,1311,1286,1341,1299,167,401,500,880,1,1,33351845,433,-4.41,1.25,12,0.05,-294.00,1036.00,2810,20231207,-53.81,1209,20240805,7.36,2765,-53.06,20240112,1209,7.36,20240805,2810,-53.81,20231207,1209,7.36,20240805,0.49,N,389030,500,166 억,,252455,N,N,0,N,00,N +20241129,091401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1337,-1,5,-0.07,1093093,817,2.18,1338,1338,1311,1739,937,1338,1337.94,0.76,0,-814,1370,1353,1328,1311,1286,1341,1299,167,401,500,880,1,1,33351845,446,-4.55,1.29,12,0.00,-294.00,1036.00,2810,20231207,-52.42,1209,20240805,10.59,2765,-51.65,20240112,1209,10.59,20240805,2810,-52.42,20231207,1209,10.59,20240805,0.49,N,389030,500,166 억,,252455,N,N,0,N,00,N 20241128,161341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1338,13,2,0.98,49561512,37466,45.01,1345,1345,1303,1722,928,1325,1322.84,0.76,0,479,1373,1348,1323,1298,1273,1336,1286,167,397,500,870,1,1,33351845,446,-4.55,1.29,12,0.11,-294.00,1036.00,2810,20231207,-52.38,1209,20240805,10.67,2765,-51.61,20240112,1209,10.67,20240805,2810,-52.38,20231207,1209,10.67,20240805,0.49,N,389030,500,166 억,,251945,N,N,0,N,00,N 20241128,151407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1319,-6,5,-0.45,44050342,33311,40.02,1345,1345,1303,1722,928,1325,1322.40,0.76,0,479,1373,1348,1323,1298,1273,1336,1286,167,397,500,870,1,1,33351845,440,-4.49,1.27,12,0.10,-294.00,1036.00,2810,20231207,-53.06,1209,20240805,9.10,2765,-52.30,20240112,1209,9.10,20240805,2810,-53.06,20231207,1209,9.10,20240805,0.49,N,389030,500,166 억,,251945,N,N,0,N,00,N 20241128,141405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1319,-6,5,-0.45,39224057,29635,35.60,1345,1345,1303,1722,928,1325,1323.57,0.76,0,219,1373,1348,1323,1298,1273,1336,1286,167,397,500,870,1,1,33351845,440,-4.49,1.27,12,0.09,-294.00,1036.00,2810,20231207,-53.06,1209,20240805,9.10,2765,-52.30,20240112,1209,9.10,20240805,2810,-53.06,20231207,1209,9.10,20240805,0.49,N,389030,500,166 억,,251945,N,N,0,N,00,N diff --git a/389140/price/prices-20241101.csv b/389140/price/prices-20241101.csv index 0dd98565e005..3ff49666c940 100644 --- a/389140/price/prices-20241101.csv +++ b/389140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161345,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5420,-50,5,-0.91,226876540,42110,39.32,5440,5590,5280,7110,3830,5470,5387.62,0.96,0,10625,5970,5720,5580,5330,5190,5650,5260,56,1640,500,3390,10,1,11112735,602,-3.03,1.43,12,0.38,-1786.00,3794.00,20500,20240227,-73.56,4640,20241115,16.81,20500,-73.56,20240227,4640,16.81,20241115,20500,-73.56,20240227,4640,16.81,20241115,2.11,N,389140,500,55 억,,106757,N,N,2,N,00,N +20241129,151403,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5380,-90,5,-1.65,210760090,39116,36.52,5440,5590,5280,7110,3830,5470,5388.08,0.96,0,9780,5970,5720,5580,5330,5190,5650,5260,56,1640,500,3390,10,1,11112735,598,-3.01,1.42,12,0.35,-1786.00,3794.00,20500,20240227,-73.76,4640,20241115,15.95,20500,-73.76,20240227,4640,15.95,20241115,20500,-73.76,20240227,4640,15.95,20241115,2.11,N,389140,500,55 억,,106757,N,N,42,N,00,N +20241129,141406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5490,20,2,0.37,183466460,34077,31.82,5440,5590,5280,7110,3830,5470,5383.88,0.96,0,8960,5970,5720,5580,5330,5190,5650,5260,56,1640,500,3390,10,1,11112735,610,-3.07,1.45,12,0.31,-1786.00,3794.00,20500,20240227,-73.22,4640,20241115,18.32,20500,-73.22,20240227,4640,18.32,20241115,20500,-73.22,20240227,4640,18.32,20241115,2.11,N,389140,500,55 억,,106757,N,N,42,N,00,N +20241129,131400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5380,-90,5,-1.65,152524300,28364,26.48,5440,5590,5280,7110,3830,5470,5377.39,0.96,0,7737,5970,5720,5580,5330,5190,5650,5260,56,1640,500,3390,10,1,11112735,598,-3.01,1.42,12,0.26,-1786.00,3794.00,20500,20240227,-73.76,4640,20241115,15.95,20500,-73.76,20240227,4640,15.95,20241115,20500,-73.76,20240227,4640,15.95,20241115,2.11,N,389140,500,55 억,,106757,N,N,42,N,00,N +20241129,121402,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5380,-90,5,-1.65,105443320,19630,18.33,5440,5590,5280,7110,3830,5470,5371.54,0.96,0,2121,5970,5720,5580,5330,5190,5650,5260,56,1640,500,3390,10,1,11112735,598,-3.01,1.42,12,0.18,-1786.00,3794.00,20500,20240227,-73.76,4640,20241115,15.95,20500,-73.76,20240227,4640,15.95,20241115,20500,-73.76,20240227,4640,15.95,20241115,2.11,N,389140,500,55 억,,106757,N,N,42,N,00,N +20241129,111405,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5390,-80,5,-1.46,89937770,16732,15.62,5440,5590,5280,7110,3830,5470,5375.20,0.96,0,-21,5970,5720,5580,5330,5190,5650,5260,56,1640,500,3390,10,1,11112735,599,-3.02,1.42,12,0.15,-1786.00,3794.00,20500,20240227,-73.71,4640,20241115,16.16,20500,-73.71,20240227,4640,16.16,20241115,20500,-73.71,20240227,4640,16.16,20241115,2.11,N,389140,500,55 억,,106757,N,N,42,N,00,N +20241129,101357,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5300,-170,5,-3.11,70516950,13086,12.22,5440,5590,5280,7110,3830,5470,5388.73,0.96,0,-1430,5970,5720,5580,5330,5190,5650,5260,56,1640,500,3390,10,1,11112735,589,-2.97,1.40,12,0.12,-1786.00,3794.00,20500,20240227,-74.15,4640,20241115,14.22,20500,-74.15,20240227,4640,14.22,20241115,20500,-74.15,20240227,4640,14.22,20241115,2.11,N,389140,500,55 억,,106757,N,N,42,N,00,N +20241129,091401,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5380,-90,5,-1.65,27697900,5097,4.76,5440,5590,5380,7110,3830,5470,5434.16,0.96,0,-2377,5970,5720,5580,5330,5190,5650,5260,56,1640,500,3390,10,1,11112735,598,-3.01,1.42,12,0.05,-1786.00,3794.00,20500,20240227,-73.76,4640,20241115,15.95,20500,-73.76,20240227,4640,15.95,20241115,20500,-73.76,20240227,4640,15.95,20241115,2.11,N,389140,500,55 억,,106757,N,N,42,N,00,N 20241128,161341,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5470,-160,5,-2.84,596487340,106247,96.63,5530,5830,5440,7310,3950,5630,5614.24,0.97,0,-1373,5943,5786,5483,5326,5023,5865,5405,56,1680,500,3490,10,1,11112735,608,-3.06,1.44,12,0.96,-1786.00,3794.00,20500,20240227,-73.32,4640,20241115,17.89,20500,-73.32,20240227,4640,17.89,20241115,20500,-73.32,20240227,4640,17.89,20241115,2.12,N,389140,500,55 억,,108135,N,N,39,N,00,N 20241128,151407,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5560,-70,5,-1.24,577119630,102719,93.42,5530,5830,5440,7310,3950,5630,5618.43,0.97,0,-939,5943,5786,5483,5326,5023,5865,5405,56,1680,500,3490,10,1,11112735,618,-3.11,1.47,12,0.92,-1786.00,3794.00,20500,20240227,-72.88,4640,20241115,19.83,20500,-72.88,20240227,4640,19.83,20241115,20500,-72.88,20240227,4640,19.83,20241115,2.12,N,389140,500,55 억,,108135,N,N,22,N,00,N 20241128,141405,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5560,-70,5,-1.24,516557760,91781,83.47,5530,5830,5440,7310,3950,5630,5628.16,0.97,0,-2585,5943,5786,5483,5326,5023,5865,5405,56,1680,500,3490,10,1,11112735,618,-3.11,1.47,12,0.83,-1786.00,3794.00,20500,20240227,-72.88,4640,20241115,19.83,20500,-72.88,20240227,4640,19.83,20241115,20500,-72.88,20240227,4640,19.83,20241115,2.12,N,389140,500,55 억,,108135,N,N,22,N,00,N diff --git a/389260/price/prices-20241101.csv b/389260/price/prices-20241101.csv index 3731a2beb202..40113f98a0c0 100644 --- a/389260/price/prices-20241101.csv +++ b/389260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10350,-410,5,-3.81,327850800,31263,73.81,10660,11000,10350,13980,7540,10760,10487.66,0.17,0,-7350,11380,11070,10770,10460,10160,11225,10615,17,3220,100,6880,10,1,17050000,1765,28.75,1.46,12,0.18,360.00,7094.00,21400,20240527,-51.64,9710,20241113,6.59,21400,-51.64,20240527,9710,6.59,20241113,21400,-51.64,20240527,9710,6.59,20241113,1.17,N,389260,100,17 억,,29261,N,N,1,N,00,N +20241129,151403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10550,-210,5,-1.95,319862310,30493,72.00,10660,11000,10350,13980,7540,10760,10489.70,0.17,0,-7391,11380,11070,10770,10460,10160,11225,10615,17,3220,100,6880,10,1,17050000,1799,29.31,1.49,12,0.18,360.00,7094.00,21400,20240527,-50.70,9710,20241113,8.65,21400,-50.70,20240527,9710,8.65,20241113,21400,-50.70,20240527,9710,8.65,20241113,1.17,N,389260,100,17 억,,29261,N,N,0,N,00,N +20241129,141406,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10480,-280,5,-2.60,236539870,22505,53.14,10660,11000,10390,13980,7540,10760,10510.55,0.17,0,-6097,11380,11070,10770,10460,10160,11225,10615,17,3220,100,6880,10,1,17050000,1787,29.11,1.48,12,0.13,360.00,7094.00,21400,20240527,-51.03,9710,20241113,7.93,21400,-51.03,20240527,9710,7.93,20241113,21400,-51.03,20240527,9710,7.93,20241113,1.17,N,389260,100,17 억,,29261,N,N,0,N,00,N +20241129,131400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10390,-370,5,-3.44,227444080,21635,51.08,10660,11000,10390,13980,7540,10760,10512.78,0.17,0,-5510,11380,11070,10770,10460,10160,11225,10615,17,3220,100,6880,10,1,17050000,1771,28.86,1.46,12,0.13,360.00,7094.00,21400,20240527,-51.45,9710,20241113,7.00,21400,-51.45,20240527,9710,7.00,20241113,21400,-51.45,20240527,9710,7.00,20241113,1.17,N,389260,100,17 억,,29261,N,N,0,N,00,N +20241129,121402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10460,-300,5,-2.79,162292090,15384,36.32,10660,11000,10440,13980,7540,10760,10549.41,0.17,0,-3733,11380,11070,10770,10460,10160,11225,10615,17,3220,100,6880,10,1,17050000,1783,29.06,1.47,12,0.09,360.00,7094.00,21400,20240527,-51.12,9710,20241113,7.72,21400,-51.12,20240527,9710,7.72,20241113,21400,-51.12,20240527,9710,7.72,20241113,1.17,N,389260,100,17 억,,29261,N,N,0,N,00,N +20241129,111405,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10450,-310,5,-2.88,144223080,13657,32.24,10660,11000,10440,13980,7540,10760,10560.38,0.17,0,-3456,11380,11070,10770,10460,10160,11225,10615,17,3220,100,6880,10,1,17050000,1782,29.03,1.47,12,0.08,360.00,7094.00,21400,20240527,-51.17,9710,20241113,7.62,21400,-51.17,20240527,9710,7.62,20241113,21400,-51.17,20240527,9710,7.62,20241113,1.17,N,389260,100,17 억,,29261,N,N,0,N,00,N +20241129,101357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10500,-260,5,-2.42,95214010,8980,21.20,10660,11000,10500,13980,7540,10760,10602.90,0.17,0,-3945,11380,11070,10770,10460,10160,11225,10615,17,3220,100,6880,10,1,17050000,1790,29.17,1.48,12,0.05,360.00,7094.00,21400,20240527,-50.93,9710,20241113,8.14,21400,-50.93,20240527,9710,8.14,20241113,21400,-50.93,20240527,9710,8.14,20241113,1.17,N,389260,100,17 억,,29261,N,N,0,N,00,N +20241129,091402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10580,-180,5,-1.67,35569060,3326,7.85,10660,11000,10580,13980,7540,10760,10694.25,0.17,0,-1556,11380,11070,10770,10460,10160,11225,10615,17,3220,100,6880,10,1,17050000,1804,29.39,1.49,12,0.02,360.00,7094.00,21400,20240527,-50.56,9710,20241113,8.96,21400,-50.56,20240527,9710,8.96,20241113,21400,-50.56,20240527,9710,8.96,20241113,1.17,N,389260,100,17 억,,29261,N,N,0,N,00,N 20241128,161342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10760,190,2,1.80,451737890,42069,287.10,10570,11080,10470,13740,7400,10570,10738.06,0.16,0,1066,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1835,29.89,1.52,12,0.25,360.00,7094.00,21400,20240527,-49.72,9710,20241113,10.81,21400,-49.72,20240527,9710,10.81,20241113,21400,-49.72,20240527,9710,10.81,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N 20241128,151408,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10720,150,2,1.42,437489360,40742,278.05,10570,11080,10470,13740,7400,10570,10738.08,0.16,0,1031,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1828,29.78,1.51,12,0.24,360.00,7094.00,21400,20240527,-49.91,9710,20241113,10.40,21400,-49.91,20240527,9710,10.40,20241113,21400,-49.91,20240527,9710,10.40,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N 20241128,141406,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10550,-20,5,-0.19,315967710,29441,200.92,10570,11080,10470,13740,7400,10570,10732.28,0.16,0,-478,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1799,29.31,1.49,12,0.17,360.00,7094.00,21400,20240527,-50.70,9710,20241113,8.65,21400,-50.70,20240527,9710,8.65,20241113,21400,-50.70,20240527,9710,8.65,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N diff --git a/389470/price/prices-20241101.csv b/389470/price/prices-20241101.csv index 182d031d9f9f..220fe5c7dcc3 100644 --- a/389470/price/prices-20241101.csv +++ b/389470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13900,-410,5,-2.87,2562099440,185405,88.44,14180,14180,13530,18600,10020,14310,13818.58,0.21,0,-611,14763,14536,14263,14036,13763,14650,14150,50,4290,500,8870,10,1,10032074,1394,-4.42,27.69,12,1.85,-3145.00,502.00,25400,20240913,-45.28,9400,20240415,47.87,25400,-45.28,20240913,9400,47.87,20240415,25400,-45.28,20240913,9400,47.87,20240415,0.00,N,389470,500,50 억,,20945,N,N,0,N,00,N +20241129,151403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13950,-360,5,-2.52,2469408900,178737,85.26,14180,14180,13530,18600,10020,14310,13815.61,0.21,0,878,14763,14536,14263,14036,13763,14650,14150,50,4290,500,8870,10,1,10032074,1399,-4.44,27.79,12,1.78,-3145.00,502.00,25400,20240913,-45.08,9400,20240415,48.40,25400,-45.08,20240913,9400,48.40,20240415,25400,-45.08,20240913,9400,48.40,20240415,0.00,N,389470,500,50 억,,20945,N,N,0,N,00,N +20241129,141406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13880,-430,5,-3.00,2188600660,158587,75.65,14180,14180,13530,18600,10020,14310,13800.32,0.21,0,-6390,14763,14536,14263,14036,13763,14650,14150,50,4290,500,8870,10,1,10032074,1392,-4.41,27.65,12,1.58,-3145.00,502.00,25400,20240913,-45.35,9400,20240415,47.66,25400,-45.35,20240913,9400,47.66,20240415,25400,-45.35,20240913,9400,47.66,20240415,0.00,N,389470,500,50 억,,20945,N,N,0,N,00,N +20241129,131400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13870,-440,5,-3.07,2057300850,149170,71.16,14180,14180,13530,18600,10020,14310,13791.31,0.21,0,-7519,14763,14536,14263,14036,13763,14650,14150,50,4290,500,8870,10,1,10032074,1391,-4.41,27.63,12,1.49,-3145.00,502.00,25400,20240913,-45.39,9400,20240415,47.55,25400,-45.39,20240913,9400,47.55,20240415,25400,-45.39,20240913,9400,47.55,20240415,0.00,N,389470,500,50 억,,20945,N,N,0,N,00,N +20241129,121403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13920,-390,5,-2.73,1824902110,132582,63.25,14180,14180,13530,18600,10020,14310,13763.92,0.21,0,-8035,14763,14536,14263,14036,13763,14650,14150,50,4290,500,8870,10,1,10032074,1396,-4.43,27.73,12,1.32,-3145.00,502.00,25400,20240913,-45.20,9400,20240415,48.09,25400,-45.20,20240913,9400,48.09,20240415,25400,-45.20,20240913,9400,48.09,20240415,0.00,N,389470,500,50 억,,20945,N,N,0,N,00,N +20241129,111405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13800,-510,5,-3.56,1703464250,123769,59.04,14180,14180,13530,18600,10020,14310,13762.82,0.21,0,-8307,14763,14536,14263,14036,13763,14650,14150,50,4290,500,8870,10,1,10032074,1384,-4.39,27.49,12,1.23,-3145.00,502.00,25400,20240913,-45.67,9400,20240415,46.81,25400,-45.67,20240913,9400,46.81,20240415,25400,-45.67,20240913,9400,46.81,20240415,0.00,N,389470,500,50 억,,20945,N,N,0,N,00,N +20241129,101357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13670,-640,5,-4.47,1479079280,107441,51.25,14180,14180,13530,18600,10020,14310,13765.94,0.21,0,-4307,14763,14536,14263,14036,13763,14650,14150,50,4290,500,8870,10,1,10032074,1371,-4.35,27.23,12,1.07,-3145.00,502.00,25400,20240913,-46.18,9400,20240415,45.43,25400,-46.18,20240913,9400,45.43,20240415,25400,-46.18,20240913,9400,45.43,20240415,0.00,N,389470,500,50 억,,20945,N,N,0,N,00,N +20241129,091402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13800,-510,5,-3.56,643888380,46348,22.11,14180,14180,13690,18600,10020,14310,13891.59,0.21,0,-4569,14763,14536,14263,14036,13763,14650,14150,50,4290,500,8870,10,1,10032074,1384,-4.39,27.49,12,0.46,-3145.00,502.00,25400,20240913,-45.67,9400,20240415,46.81,25400,-45.67,20240913,9400,46.81,20240415,25400,-45.67,20240913,9400,46.81,20240415,0.00,N,389470,500,50 억,,20945,N,N,0,N,00,N 20241128,161342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14310,200,2,1.42,2915272930,205300,23.75,14300,14490,13990,18340,9880,14110,14200.04,0.29,0,-4592,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1436,-4.55,28.51,12,2.05,-3145.00,502.00,25400,20240913,-43.66,9400,20240415,52.23,25400,-43.66,20240913,9400,52.23,20240415,25400,-43.66,20240913,9400,52.23,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N 20241128,151408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14220,110,2,0.78,2845760220,200425,23.19,14300,14490,13990,18340,9880,14110,14198.63,0.29,0,-3849,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1427,-4.52,28.33,12,2.00,-3145.00,502.00,25400,20240913,-44.02,9400,20240415,51.28,25400,-44.02,20240913,9400,51.28,20240415,25400,-44.02,20240913,9400,51.28,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N 20241128,141406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14250,140,2,0.99,2546664190,179439,20.76,14300,14490,13990,18340,9880,14110,14192.37,0.29,0,-5064,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1430,-4.53,28.39,12,1.79,-3145.00,502.00,25400,20240913,-43.90,9400,20240415,51.60,25400,-43.90,20240913,9400,51.60,20240415,25400,-43.90,20240913,9400,51.60,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N diff --git a/389500/price/prices-20241101.csv b/389500/price/prices-20241101.csv index bf7f8b381190..dc74bb4525ba 100644 --- a/389500/price/prices-20241101.csv +++ b/389500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17780,940,2,5.58,5005072970,278292,316.43,17000,19200,16500,21850,11790,16840,17985.20,0.10,0,4258,18293,17566,17203,16476,16113,17385,16295,31,5010,500,11450,10,1,6174904,1098,-9.97,9.46,12,4.51,-1784.00,1880.00,47750,20240116,-62.76,12000,20240805,48.17,47750,-62.76,20240116,12000,48.17,20240805,47750,-62.76,20240116,12000,48.17,20240805,0.11,N,389500,500,30 억,,6176,N,N,30,N,00,N +20241129,151404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17660,820,2,4.87,4917044820,273333,310.79,17000,19200,16500,21850,11790,16840,17989.21,0.10,0,4243,18293,17566,17203,16476,16113,17385,16295,31,5010,500,11450,10,1,6174904,1090,-9.90,9.39,12,4.43,-1784.00,1880.00,47750,20240116,-63.02,12000,20240805,47.17,47750,-63.02,20240116,12000,47.17,20240805,47750,-63.02,20240116,12000,47.17,20240805,0.11,N,389500,500,30 억,,6176,N,N,0,N,00,N +20241129,141407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17830,990,2,5.88,4212763360,233543,265.55,17000,19200,16500,21850,11790,16840,18038.49,0.10,0,-1379,18293,17566,17203,16476,16113,17385,16295,31,5010,500,11450,10,1,6174904,1101,-9.99,9.48,12,3.78,-1784.00,1880.00,47750,20240116,-62.66,12000,20240805,48.58,47750,-62.66,20240116,12000,48.58,20240805,47750,-62.66,20240116,12000,48.58,20240805,0.11,N,389500,500,30 억,,6176,N,N,0,N,00,N +20241129,131401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17760,920,2,5.46,1029391050,59940,68.15,17000,17760,16500,21850,11790,16840,17173.69,0.10,0,14564,18293,17566,17203,16476,16113,17385,16295,31,5010,500,11450,10,1,6174904,1097,-9.96,9.45,12,0.97,-1784.00,1880.00,47750,20240116,-62.81,12000,20240805,48.00,47750,-62.81,20240116,12000,48.00,20240805,47750,-62.81,20240116,12000,48.00,20240805,0.11,N,389500,500,30 억,,6176,N,N,0,N,00,N +20241129,121403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17130,290,2,1.72,700238070,41004,46.62,17000,17600,16500,21850,11790,16840,17077.31,0.10,0,8664,18293,17566,17203,16476,16113,17385,16295,31,5010,500,11450,10,1,6174904,1058,-9.60,9.11,12,0.66,-1784.00,1880.00,47750,20240116,-64.13,12000,20240805,42.75,47750,-64.13,20240116,12000,42.75,20240805,47750,-64.13,20240116,12000,42.75,20240805,0.11,N,389500,500,30 억,,6176,N,N,0,N,00,N +20241129,111406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17020,180,2,1.07,584888150,34216,38.91,17000,17600,16500,21850,11790,16840,17094.00,0.10,0,9928,18293,17566,17203,16476,16113,17385,16295,31,5010,500,11450,10,1,6174904,1051,-9.54,9.05,12,0.55,-1784.00,1880.00,47750,20240116,-64.36,12000,20240805,41.83,47750,-64.36,20240116,12000,41.83,20240805,47750,-64.36,20240116,12000,41.83,20240805,0.11,N,389500,500,30 억,,6176,N,N,0,N,00,N +20241129,101357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17200,360,2,2.14,469680820,27480,31.25,17000,17600,16500,21850,11790,16840,17091.73,0.10,0,8619,18293,17566,17203,16476,16113,17385,16295,31,5010,500,11450,10,1,6174904,1062,-9.64,9.15,12,0.45,-1784.00,1880.00,47750,20240116,-63.98,12000,20240805,43.33,47750,-63.98,20240116,12000,43.33,20240805,47750,-63.98,20240116,12000,43.33,20240805,0.11,N,389500,500,30 억,,6176,N,N,0,N,00,N +20241129,091402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16740,-100,5,-0.59,116824080,6998,7.96,17000,17000,16500,21850,11790,16840,16693.92,0.10,0,2903,18293,17566,17203,16476,16113,17385,16295,31,5010,500,11450,10,1,6174904,1034,-9.38,8.90,12,0.11,-1784.00,1880.00,47750,20240116,-64.94,12000,20240805,39.50,47750,-64.94,20240116,12000,39.50,20240805,47750,-64.94,20240116,12000,39.50,20240805,0.11,N,389500,500,30 억,,6176,N,N,0,N,00,N 20241128,161342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16840,-360,5,-2.09,1507258140,87275,115.00,17500,17930,16840,22350,12040,17200,17272.12,0.44,0,-20358,18200,17700,16900,16400,15600,17950,16650,31,5150,500,11690,10,1,6174904,1040,-9.44,8.96,12,1.41,-1784.00,1880.00,47750,20240116,-64.73,12000,20240805,40.33,47750,-64.73,20240116,12000,40.33,20240805,47750,-64.73,20240116,12000,40.33,20240805,0.10,N,389500,500,30 억,,27005,N,N,44,N,00,N 20241128,151408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16920,-280,5,-1.63,1466665360,84866,111.83,17500,17930,16860,22350,12040,17200,17282.99,0.44,0,-20291,18200,17700,16900,16400,15600,17950,16650,31,5150,500,11690,10,1,6174904,1045,-9.48,9.00,12,1.37,-1784.00,1880.00,47750,20240116,-64.57,12000,20240805,41.00,47750,-64.57,20240116,12000,41.00,20240805,47750,-64.57,20240116,12000,41.00,20240805,0.10,N,389500,500,30 억,,27005,N,N,44,N,00,N 20241128,141406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16980,-220,5,-1.28,1315797800,75962,100.09,17500,17930,16910,22350,12040,17200,17323.21,0.44,0,-18653,18200,17700,16900,16400,15600,17950,16650,31,5150,500,11690,10,1,6174904,1048,-9.52,9.03,12,1.23,-1784.00,1880.00,47750,20240116,-64.44,12000,20240805,41.50,47750,-64.44,20240116,12000,41.50,20240805,47750,-64.44,20240116,12000,41.50,20240805,0.10,N,389500,500,30 억,,27005,N,N,44,N,00,N diff --git a/389650/price/prices-20241101.csv b/389650/price/prices-20241101.csv index 117efeeb717c..505ccf43bfc6 100644 --- a/389650/price/prices-20241101.csv +++ b/389650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161346,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,42850,-1000,5,-2.28,178553970450,3863281,79.24,45600,48800,42500,57000,30700,43850,46224.40,5.74,0,-8312,54583,49216,42983,37616,31383,51900,40300,40,13150,500,30690,50,1,8086686,3465,-39.35,-50.65,12,47.77,-1089.00,-846.00,48800,20241129,-12.19,21400,20240821,100.23,48800,-12.19,20241129,21400,100.23,20240821,48800,-12.19,20241129,21400,100.23,20240821,1.92,N,389650,500,40 억,,464565,N,N,86,N,00,N +20241129,151404,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,43150,-700,5,-1.60,176271642300,3810119,78.15,45600,48800,42500,57000,30700,43850,46264.08,5.74,0,-11928,54583,49216,42983,37616,31383,51900,40300,40,13150,500,30690,50,1,8086686,3489,-39.62,-51.00,12,47.12,-1089.00,-846.00,48800,20241129,-11.58,21400,20240821,101.64,48800,-11.58,20241129,21400,101.64,20240821,48800,-11.58,20241129,21400,101.64,20240821,1.92,N,389650,500,40 억,,464565,N,N,115,N,00,N +20241129,141407,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,43650,-200,5,-0.46,167722355150,3612479,74.10,45600,48800,43400,57000,30700,43850,46428.60,5.74,0,-26108,54583,49216,42983,37616,31383,51900,40300,40,13150,500,30690,50,1,8086686,3530,-40.08,-51.60,12,44.67,-1089.00,-846.00,48800,20241129,-10.55,21400,20240821,103.97,48800,-10.55,20241129,21400,103.97,20240821,48800,-10.55,20241129,21400,103.97,20240821,1.92,N,389650,500,40 억,,464565,N,N,115,N,00,N +20241129,131401,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,44350,500,2,1.14,162526333900,3495204,71.69,45600,48800,43400,57000,30700,43850,46499.81,5.74,0,-21102,54583,49216,42983,37616,31383,51900,40300,40,13150,500,30690,50,1,8086686,3586,-40.73,-52.42,12,43.22,-1089.00,-846.00,48800,20241129,-9.12,21400,20240821,107.24,48800,-9.12,20241129,21400,107.24,20240821,48800,-9.12,20241129,21400,107.24,20240821,1.92,N,389650,500,40 억,,464565,N,N,115,N,00,N +20241129,121403,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,44100,250,2,0.57,155897835100,3344765,68.61,45600,48800,44000,57000,30700,43850,46609.50,5.74,0,-39061,54583,49216,42983,37616,31383,51900,40300,40,13150,500,30690,50,1,8086686,3566,-40.50,-52.13,12,41.36,-1089.00,-846.00,48800,20241129,-9.63,21400,20240821,106.07,48800,-9.63,20241129,21400,106.07,20240821,48800,-9.63,20241129,21400,106.07,20240821,1.92,N,389650,500,40 억,,464565,N,N,115,N,00,N +20241129,111406,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,45600,1750,2,3.99,147033050800,3146636,64.54,45600,48800,44300,57000,30700,43850,46727.06,5.74,0,-38267,54583,49216,42983,37616,31383,51900,40300,40,13150,500,30690,50,1,8086686,3688,-41.87,-53.90,12,38.91,-1089.00,-846.00,48800,20241129,-6.56,21400,20240821,113.08,48800,-6.56,20241129,21400,113.08,20240821,48800,-6.56,20241129,21400,113.08,20240821,1.92,N,389650,500,40 억,,464565,N,N,115,N,00,N +20241129,101358,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,46100,2250,2,5.13,135582234000,2895632,59.39,45600,48800,44300,57000,30700,43850,46823.02,5.74,0,-39214,54583,49216,42983,37616,31383,51900,40300,40,13150,500,30690,50,1,8086686,3728,-42.33,-54.49,12,35.81,-1089.00,-846.00,48800,20241129,-5.53,21400,20240821,115.42,48800,-5.53,20241129,21400,115.42,20240821,48800,-5.53,20241129,21400,115.42,20240821,1.92,N,389650,500,40 억,,464565,N,N,115,N,00,N +20241129,091403,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,46250,2400,2,5.47,62127299400,1333289,27.35,45600,48250,44300,57000,30700,43850,46597.02,5.74,0,-47140,54583,49216,42983,37616,31383,51900,40300,40,13150,500,30690,50,1,8086686,3740,-42.47,-54.67,12,16.49,-1089.00,-846.00,48600,20240920,-4.84,21400,20240821,116.12,48600,-4.84,20240920,21400,116.12,20240821,48600,-4.84,20240920,21400,116.12,20240821,1.92,N,389650,500,40 억,,464565,N,N,115,N,00,N 20241128,161343,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,43850,6650,2,17.88,214560580400,4768708,1338.53,37350,48350,36750,48350,26050,37200,44995.88,6.19,0,40197,41100,39150,37950,36000,34800,38550,35400,40,11150,500,26040,50,1,8086686,3546,-40.27,-51.83,12,58.97,-1089.00,-846.00,48600,20240920,-9.77,21400,20240821,104.91,48600,-9.77,20240920,21400,104.91,20240821,48600,-9.77,20240920,21400,104.91,20240821,1.97,N,389650,500,40 억,,500889,N,N,115,N,00,N 20241128,151409,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,42750,5550,2,14.92,205362209700,4557310,1279.19,37350,48350,36750,48350,26050,37200,45062.33,6.19,0,36727,41100,39150,37950,36000,34800,38550,35400,40,11150,500,26040,50,1,8086686,3457,-39.26,-50.53,12,56.36,-1089.00,-846.00,48600,20240920,-12.04,21400,20240821,99.77,48600,-12.04,20240920,21400,99.77,20240821,48600,-12.04,20240920,21400,99.77,20240821,1.97,N,389650,500,40 억,,500889,N,N,22,N,00,N 20241128,141407,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,45300,8100,2,21.77,162552177900,3573407,1003.02,37350,48350,36750,48350,26050,37200,45489.65,6.19,0,368,41100,39150,37950,36000,34800,38550,35400,40,11150,500,26040,50,1,8086686,3663,-41.60,-53.55,12,44.19,-1089.00,-846.00,48600,20240920,-6.79,21400,20240821,111.68,48600,-6.79,20240920,21400,111.68,20240821,48600,-6.79,20240920,21400,111.68,20240821,1.97,N,389650,500,40 억,,500889,N,N,22,N,00,N diff --git a/389680/price/prices-20241101.csv b/389680/price/prices-20241101.csv index 7f23e248a7d5..d66b071206df 100644 --- a/389680/price/prices-20241101.csv +++ b/389680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161347,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1102,-53,5,-4.59,2995700490,2678620,92.40,1158,1165,1096,1501,809,1155,1118.40,0.06,0,-24085,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,441,-7.25,10.80,12,6.69,-152.00,102.00,1649,20241120,-33.17,1096,20241129,0.55,1649,-33.17,20241120,1096,0.55,20241129,1649,-33.17,20241120,1096,0.55,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N +20241129,151404,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1105,-50,5,-4.33,2843834787,2540949,87.65,1158,1165,1096,1501,809,1155,1119.12,0.06,0,-24085,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,442,-7.27,10.83,12,6.35,-152.00,102.00,1649,20241120,-32.99,1096,20241129,0.82,1649,-32.99,20241120,1096,0.82,20241129,1649,-32.99,20241120,1096,0.82,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N +20241129,141407,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1119,-36,5,-3.12,2498200415,2230074,76.93,1158,1165,1096,1501,809,1155,1120.14,0.06,0,24274,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,448,-7.36,10.97,12,5.57,-152.00,102.00,1649,20241120,-32.14,1096,20241129,2.10,1649,-32.14,20241120,1096,2.10,20241129,1649,-32.14,20241120,1096,2.10,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N +20241129,131401,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1124,-31,5,-2.68,2352893952,2100249,72.45,1158,1165,1096,1501,809,1155,1120.20,0.06,0,15391,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,450,-7.39,11.02,12,5.25,-152.00,102.00,1649,20241120,-31.84,1096,20241129,2.55,1649,-31.84,20241120,1096,2.55,20241129,1649,-31.84,20241120,1096,2.55,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N +20241129,121403,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1121,-34,5,-2.94,2199741924,1963808,67.74,1158,1165,1096,1501,809,1155,1120.04,0.06,0,6457,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,449,-7.38,10.99,12,4.91,-152.00,102.00,1649,20241120,-32.02,1096,20241129,2.28,1649,-32.02,20241120,1096,2.28,20241129,1649,-32.02,20241120,1096,2.28,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N +20241129,111406,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1117,-38,5,-3.29,2022900159,1804506,62.25,1158,1165,1096,1501,809,1155,1120.92,0.06,0,-5928,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,447,-7.35,10.95,12,4.51,-152.00,102.00,1649,20241120,-32.26,1096,20241129,1.92,1649,-32.26,20241120,1096,1.92,20241129,1649,-32.26,20241120,1096,1.92,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N +20241129,101358,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1104,-51,5,-4.42,1644679259,1464442,50.52,1158,1165,1096,1501,809,1155,1122.95,0.06,0,-19687,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,442,-7.26,10.82,12,3.66,-152.00,102.00,1649,20241120,-33.05,1096,20241129,0.73,1649,-33.05,20241120,1096,0.73,20241129,1649,-33.05,20241120,1096,0.73,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N +20241129,091403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1125,-30,5,-2.60,615619545,541273,18.67,1158,1165,1118,1501,809,1155,1137.16,0.06,0,3774,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,450,-7.40,11.03,12,1.35,-152.00,102.00,1649,20241120,-31.78,1109,20241125,1.44,1649,-31.78,20241120,1109,1.44,20241125,1649,-31.78,20241120,1109,1.44,20241125,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N 20241128,161343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1155,-33,5,-2.78,3290566182,2803737,18.61,1176,1214,1151,1544,832,1188,1173.81,0.17,0,-39033,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,462,-7.60,11.32,12,7.01,-152.00,102.00,1649,20241120,-29.96,1109,20241125,4.15,1649,-29.96,20241120,1109,4.15,20241125,1649,-29.96,20241120,1109,4.15,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N 20241128,151409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,-28,5,-2.36,3095559164,2635450,17.49,1176,1214,1151,1544,832,1188,1174.58,0.17,0,-28012,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,464,-7.63,11.37,12,6.59,-152.00,102.00,1649,20241120,-29.65,1109,20241125,4.60,1649,-29.65,20241120,1109,4.60,20241125,1649,-29.65,20241120,1109,4.60,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N 20241128,141407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1168,-20,5,-1.68,2671688892,2270270,15.07,1176,1214,1151,1544,832,1188,1176.81,0.17,0,-20113,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,467,-7.68,11.45,12,5.67,-152.00,102.00,1649,20241120,-29.17,1109,20241125,5.32,1649,-29.17,20241120,1109,5.32,20241125,1649,-29.17,20241120,1109,5.32,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N diff --git a/390110/price/prices-20241101.csv b/390110/price/prices-20241101.csv index 1d2c251c4536..f31fe75c0eca 100644 --- a/390110/price/prices-20241101.csv +++ b/390110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161347,57,100.00,KONEX,,,N,N,N,N, ,N,2125,274,1,14.80,2125,1,1.82,2125,2125,2125,2125,1574,1851,2125.00,0.00,0,0,2400,2125,1850,1575,1300,2126,1576,45,274,500,1110,5,1,9087297,193,-5.77,7.30,12,0.00,-368.00,291.00,3795,20231124,-44.01,1016,20240422,109.15,2935,-27.60,20240108,1016,109.15,20240422,3460,-38.58,20231219,1016,109.15,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241129,151405,57,100.00,KONEX,,,N,N,N,N, ,N,2125,274,1,14.80,2125,1,1.82,2125,2125,2125,2125,1574,1851,2125.00,0.00,0,0,2400,2125,1850,1575,1300,2126,1576,45,274,500,1110,5,1,9087297,193,-5.77,7.30,12,0.00,-368.00,291.00,3795,20231124,-44.01,1016,20240422,109.15,2935,-27.60,20240108,1016,109.15,20240422,3460,-38.58,20231219,1016,109.15,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241129,141408,57,100.00,KONEX,,,N,N,N,N, ,N,2125,274,1,14.80,2125,1,1.82,2125,2125,2125,2125,1574,1851,2125.00,0.00,0,0,2400,2125,1850,1575,1300,2126,1576,45,274,500,1110,5,1,9087297,193,-5.77,7.30,12,0.00,-368.00,291.00,3795,20231124,-44.01,1016,20240422,109.15,2935,-27.60,20240108,1016,109.15,20240422,3460,-38.58,20231219,1016,109.15,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241129,131402,57,100.00,KONEX,,,N,N,N,N, ,N,2125,274,1,14.80,2125,1,1.82,2125,2125,2125,2125,1574,1851,2125.00,0.00,0,0,2400,2125,1850,1575,1300,2126,1576,45,274,500,1110,5,1,9087297,193,-5.77,7.30,12,0.00,-368.00,291.00,3795,20231124,-44.01,1016,20240422,109.15,2935,-27.60,20240108,1016,109.15,20240422,3460,-38.58,20231219,1016,109.15,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241129,121404,57,100.00,KONEX,,,N,N,N,N, ,N,2125,274,1,14.80,2125,1,1.82,2125,2125,2125,2125,1574,1851,2125.00,0.00,0,0,2400,2125,1850,1575,1300,2126,1576,45,274,500,1110,5,1,9087297,193,-5.77,7.30,12,0.00,-368.00,291.00,3795,20231124,-44.01,1016,20240422,109.15,2935,-27.60,20240108,1016,109.15,20240422,3460,-38.58,20231219,1016,109.15,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241129,111406,57,100.00,KONEX,,,N,N,N,N, ,N,2125,274,1,14.80,2125,1,1.82,2125,2125,2125,2125,1574,1851,2125.00,0.00,0,0,2400,2125,1850,1575,1300,2126,1576,45,274,500,1110,5,1,9087297,193,-5.77,7.30,12,0.00,-368.00,291.00,3795,20231124,-44.01,1016,20240422,109.15,2935,-27.60,20240108,1016,109.15,20240422,3460,-38.58,20231219,1016,109.15,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241129,101358,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,2400,2125,1850,1575,1300,2126,1576,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3460,-46.50,20231219,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241129,091403,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,2400,2125,1850,1575,1300,2126,1576,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3460,-46.50,20231219,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241128,161343,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241128,151409,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241128,141407,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20241101.csv b/391710/price/prices-20241101.csv index eef8b9a1c9da..d96d55296d73 100644 --- a/391710/price/prices-20241101.csv +++ b/391710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1594,-57,5,-3.45,89779657,55826,150.96,1677,1677,1594,2145,1156,1651,1608.21,0.40,0,-16920,1677,1663,1639,1625,1601,1671,1633,42,494,100,1180,1,1,42065086,671,28.46,2.53,12,0.13,56.00,631.00,4275,20240328,-62.71,1570,20241115,1.53,4275,-62.71,20240328,1570,1.53,20241115,4275,-62.71,20240328,1570,1.53,20241115,1.68,N,391710,100,42 억,,168231,N,N,0,N,00,N +20241129,151405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1598,-53,5,-3.21,81653987,50736,137.20,1677,1677,1596,2145,1156,1651,1609.39,0.40,0,-14062,1677,1663,1639,1625,1601,1671,1633,42,494,100,1180,1,1,42065086,672,28.54,2.53,12,0.12,56.00,631.00,4275,20240328,-62.62,1570,20241115,1.78,4275,-62.62,20240328,1570,1.78,20241115,4275,-62.62,20240328,1570,1.78,20241115,1.68,N,391710,100,42 억,,168231,N,N,0,N,00,N +20241129,141408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1606,-45,5,-2.73,71686059,44511,120.37,1677,1677,1596,2145,1156,1651,1610.52,0.40,0,-11874,1677,1663,1639,1625,1601,1671,1633,42,494,100,1180,1,1,42065086,676,28.68,2.55,12,0.11,56.00,631.00,4275,20240328,-62.43,1570,20241115,2.29,4275,-62.43,20240328,1570,2.29,20241115,4275,-62.43,20240328,1570,2.29,20241115,1.68,N,391710,100,42 억,,168231,N,N,0,N,00,N +20241129,131402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1605,-46,5,-2.79,55987487,34704,93.85,1677,1677,1596,2145,1156,1651,1613.29,0.40,0,-7813,1677,1663,1639,1625,1601,1671,1633,42,494,100,1180,1,1,42065086,675,28.66,2.54,12,0.08,56.00,631.00,4275,20240328,-62.46,1570,20241115,2.23,4275,-62.46,20240328,1570,2.23,20241115,4275,-62.46,20240328,1570,2.23,20241115,1.68,N,391710,100,42 억,,168231,N,N,0,N,00,N +20241129,121404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1608,-43,5,-2.60,54895305,34024,92.01,1677,1677,1596,2145,1156,1651,1613.43,0.40,0,-7952,1677,1663,1639,1625,1601,1671,1633,42,494,100,1180,1,1,42065086,676,28.71,2.55,12,0.08,56.00,631.00,4275,20240328,-62.39,1570,20241115,2.42,4275,-62.39,20240328,1570,2.42,20241115,4275,-62.39,20240328,1570,2.42,20241115,1.68,N,391710,100,42 억,,168231,N,N,0,N,00,N +20241129,111407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1611,-40,5,-2.42,31130003,19196,51.91,1677,1677,1610,2145,1156,1651,1621.69,0.40,0,-6191,1677,1663,1639,1625,1601,1671,1633,42,494,100,1180,1,1,42065086,678,28.77,2.55,12,0.05,56.00,631.00,4275,20240328,-62.32,1570,20241115,2.61,4275,-62.32,20240328,1570,2.61,20241115,4275,-62.32,20240328,1570,2.61,20241115,1.68,N,391710,100,42 억,,168231,N,N,0,N,00,N +20241129,101359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1631,-20,5,-1.21,16847655,10342,27.97,1677,1677,1614,2145,1156,1651,1629.05,0.40,0,-3727,1677,1663,1639,1625,1601,1671,1633,42,494,100,1180,1,1,42065086,686,29.12,2.58,12,0.02,56.00,631.00,4275,20240328,-61.85,1570,20241115,3.89,4275,-61.85,20240328,1570,3.89,20241115,4275,-61.85,20240328,1570,3.89,20241115,1.68,N,391710,100,42 억,,168231,N,N,0,N,00,N +20241129,091404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1626,-25,5,-1.51,5776636,3507,9.48,1677,1677,1626,2145,1156,1651,1647.17,0.40,0,-2077,1677,1663,1639,1625,1601,1671,1633,42,494,100,1180,1,1,42065086,684,29.04,2.58,12,0.01,56.00,631.00,4275,20240328,-61.96,1570,20241115,3.57,4275,-61.96,20240328,1570,3.57,20241115,4275,-61.96,20240328,1570,3.57,20241115,1.68,N,391710,100,42 억,,168231,N,N,0,N,00,N 20241128,161344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1651,4,2,0.24,60669389,36970,50.77,1625,1653,1615,2140,1153,1647,1640.96,0.37,0,12912,1689,1667,1656,1634,1623,1662,1629,42,493,100,1180,1,1,42065086,694,29.48,2.62,12,0.09,56.00,631.00,4275,20240328,-61.38,1570,20241115,5.16,4275,-61.38,20240328,1570,5.16,20241115,4275,-61.38,20240328,1570,5.16,20241115,1.68,N,391710,100,42 억,,155219,N,N,0,N,00,N 20241128,151410,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1649,2,2,0.12,57287623,34921,47.96,1625,1653,1615,2140,1153,1647,1640.49,0.37,0,13165,1689,1667,1656,1634,1623,1662,1629,42,493,100,1180,1,1,42065086,694,29.45,2.61,12,0.08,56.00,631.00,4275,20240328,-61.43,1570,20241115,5.03,4275,-61.43,20240328,1570,5.03,20241115,4275,-61.43,20240328,1570,5.03,20241115,1.68,N,391710,100,42 억,,155219,N,N,0,N,00,N 20241128,141408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1647,0,3,0.00,53764604,32781,45.02,1625,1653,1615,2140,1153,1647,1640.11,0.37,0,12033,1689,1667,1656,1634,1623,1662,1629,42,493,100,1180,1,1,42065086,693,29.41,2.61,12,0.08,56.00,631.00,4275,20240328,-61.47,1570,20241115,4.90,4275,-61.47,20240328,1570,4.90,20241115,4275,-61.47,20240328,1570,4.90,20241115,1.68,N,391710,100,42 억,,155219,N,N,0,N,00,N diff --git a/393210/price/prices-20241101.csv b/393210/price/prices-20241101.csv index 736fea478d94..88f104fa91e5 100644 --- a/393210/price/prices-20241101.csv +++ b/393210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-140,5,-2.69,1431715775,284228,124.04,5210,5230,4930,6770,3650,5210,5037.21,0.82,0,11005,5690,5450,5330,5090,4970,5390,5030,78,1560,500,3230,10,1,15614544,792,22.43,2.45,12,1.82,226.00,2069.00,13060,20240516,-61.18,3930,20240201,29.01,13060,-61.18,20240516,3930,29.01,20240201,13060,-61.18,20240516,3930,29.01,20240201,4.98,N,393210,500,78 억,,127549,N,N,0,N,00,N +20241129,151405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-180,5,-3.45,1407134215,279359,121.91,5210,5230,4930,6770,3650,5210,5037.01,0.82,0,11898,5690,5450,5330,5090,4970,5390,5030,78,1560,500,3230,10,1,15614544,785,22.26,2.43,12,1.79,226.00,2069.00,13060,20240516,-61.49,3930,20240201,27.99,13060,-61.49,20240516,3930,27.99,20240201,13060,-61.49,20240516,3930,27.99,20240201,4.98,N,393210,500,78 억,,127549,N,N,0,N,00,N +20241129,141408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-140,5,-2.69,1290951600,256201,111.81,5210,5230,4930,6770,3650,5210,5038.82,0.82,0,11589,5690,5450,5330,5090,4970,5390,5030,78,1560,500,3230,10,1,15614544,792,22.43,2.45,12,1.64,226.00,2069.00,13060,20240516,-61.18,3930,20240201,29.01,13060,-61.18,20240516,3930,29.01,20240201,13060,-61.18,20240516,3930,29.01,20240201,4.98,N,393210,500,78 억,,127549,N,N,0,N,00,N +20241129,131402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,-190,5,-3.65,1259468750,249940,109.07,5210,5230,4930,6770,3650,5210,5039.08,0.82,0,12128,5690,5450,5330,5090,4970,5390,5030,78,1560,500,3230,10,1,15614544,784,22.21,2.43,12,1.60,226.00,2069.00,13060,20240516,-61.56,3930,20240201,27.74,13060,-61.56,20240516,3930,27.74,20240201,13060,-61.56,20240516,3930,27.74,20240201,4.98,N,393210,500,78 억,,127549,N,N,0,N,00,N +20241129,121404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-180,5,-3.45,1097482250,217626,94.97,5210,5230,4930,6770,3650,5210,5042.97,0.82,0,7975,5690,5450,5330,5090,4970,5390,5030,78,1560,500,3230,10,1,15614544,785,22.26,2.43,12,1.39,226.00,2069.00,13060,20240516,-61.49,3930,20240201,27.99,13060,-61.49,20240516,3930,27.99,20240201,13060,-61.49,20240516,3930,27.99,20240201,4.98,N,393210,500,78 억,,127549,N,N,0,N,00,N +20241129,111407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,-220,5,-4.22,542956740,107263,46.81,5210,5230,4990,6770,3650,5210,5061.91,0.82,0,15065,5690,5450,5330,5090,4970,5390,5030,78,1560,500,3230,5,1,15614544,779,22.08,2.41,12,0.69,226.00,2069.00,13060,20240516,-61.79,3930,20240201,26.97,13060,-61.79,20240516,3930,26.97,20240201,13060,-61.79,20240516,3930,26.97,20240201,4.98,N,393210,500,78 억,,127549,N,N,0,N,00,N +20241129,101359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-110,5,-2.11,270142180,53133,23.19,5210,5230,5030,6770,3650,5210,5084.25,0.82,0,1000,5690,5450,5330,5090,4970,5390,5030,78,1560,500,3230,10,1,15614544,796,22.57,2.46,12,0.34,226.00,2069.00,13060,20240516,-60.95,3930,20240201,29.77,13060,-60.95,20240516,3930,29.77,20240201,13060,-60.95,20240516,3930,29.77,20240201,4.98,N,393210,500,78 억,,127549,N,N,0,N,00,N +20241129,091404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-140,5,-2.69,117944950,23091,10.08,5210,5230,5040,6770,3650,5210,5107.81,0.82,0,5367,5690,5450,5330,5090,4970,5390,5030,78,1560,500,3230,10,1,15614544,792,22.43,2.45,12,0.15,226.00,2069.00,13060,20240516,-61.18,3930,20240201,29.01,13060,-61.18,20240516,3930,29.01,20240201,13060,-61.18,20240516,3930,29.01,20240201,4.98,N,393210,500,78 억,,127549,N,N,0,N,00,N 20241128,161344,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-80,5,-1.51,1220394670,226125,172.34,5260,5570,5210,6870,3710,5290,5399.37,1.03,0,-32630,5576,5432,5296,5152,5016,5365,5085,78,1580,500,3270,10,1,15614544,814,23.05,2.52,12,1.45,226.00,2069.00,13060,20240516,-60.11,3930,20240201,32.57,13060,-60.11,20240516,3930,32.57,20240201,13060,-60.11,20240516,3930,32.57,20240201,5.00,N,393210,500,78 억,,160358,N,N,0,N,00,N 20241128,151410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,0,3,0.00,1182049950,218769,166.73,5260,5570,5210,6870,3710,5290,5403.43,1.03,0,-32491,5576,5432,5296,5152,5016,5365,5085,78,1580,500,3270,10,1,15614544,826,23.41,2.56,12,1.40,226.00,2069.00,13060,20240516,-59.49,3930,20240201,34.61,13060,-59.49,20240516,3930,34.61,20240201,13060,-59.49,20240516,3930,34.61,20240201,5.00,N,393210,500,78 억,,160358,N,N,0,N,00,N 20241128,141408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,30,2,0.57,1003336400,184849,140.88,5260,5570,5250,6870,3710,5290,5428.22,1.03,0,-39696,5576,5432,5296,5152,5016,5365,5085,78,1580,500,3270,10,1,15614544,831,23.54,2.57,12,1.18,226.00,2069.00,13060,20240516,-59.26,3930,20240201,35.37,13060,-59.26,20240516,3930,35.37,20240201,13060,-59.26,20240516,3930,35.37,20240201,5.00,N,393210,500,78 억,,160358,N,N,0,N,00,N diff --git a/393890/price/prices-20241101.csv b/393890/price/prices-20241101.csv index ad1875286df8..9c6ee7dbcab0 100644 --- a/393890/price/prices-20241101.csv +++ b/393890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161348,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12410,-730,5,-5.56,1672180110,132579,158.27,13080,13180,12360,17080,9200,13140,12612.17,12.34,0,-54703,13440,13290,13150,13000,12860,13220,12930,168,3940,500,9460,10,1,33696518,4182,7.80,0.42,12,0.39,1591.00,29689.00,54200,20231218,-77.10,12000,20241115,3.42,49950,-75.16,20240108,12000,3.42,20241115,54200,-77.10,20231218,12000,3.42,20241115,2.03,N,393890,500,168 억,,4158401,N,N,227,N,00,N +20241129,151406,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12360,-780,5,-5.94,1589778130,125928,150.33,13080,13180,12360,17080,9200,13140,12623.94,12.34,0,-55979,13440,13290,13150,13000,12860,13220,12930,168,3940,500,9460,10,1,33696518,4165,7.77,0.42,12,0.37,1591.00,29689.00,54200,20231218,-77.20,12000,20241115,3.00,49950,-75.26,20240108,12000,3.00,20241115,54200,-77.20,20231218,12000,3.00,20241115,2.03,N,393890,500,168 억,,4158401,N,N,615,N,00,N +20241129,141408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12440,-700,5,-5.33,1329817250,104972,125.31,13080,13180,12400,17080,9200,13140,12667.69,12.34,0,-47286,13440,13290,13150,13000,12860,13220,12930,168,3940,500,9460,10,1,33696518,4192,7.82,0.42,12,0.31,1591.00,29689.00,54200,20231218,-77.05,12000,20241115,3.67,49950,-75.10,20240108,12000,3.67,20241115,54200,-77.05,20231218,12000,3.67,20241115,2.03,N,393890,500,168 억,,4158401,N,N,615,N,00,N +20241129,131403,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12600,-540,5,-4.11,1006053050,79084,94.41,13080,13180,12580,17080,9200,13140,12720.60,12.34,0,-37184,13440,13290,13150,13000,12860,13220,12930,168,3940,500,9460,10,1,33696518,4246,7.92,0.42,12,0.23,1591.00,29689.00,54200,20231218,-76.75,12000,20241115,5.00,49950,-74.77,20240108,12000,5.00,20241115,54200,-76.75,20231218,12000,5.00,20241115,2.03,N,393890,500,168 억,,4158401,N,N,615,N,00,N +20241129,121405,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12620,-520,5,-3.96,934494340,73415,87.64,13080,13180,12600,17080,9200,13140,12728.17,12.34,0,-34517,13440,13290,13150,13000,12860,13220,12930,168,3940,500,9460,10,1,33696518,4253,7.93,0.43,12,0.22,1591.00,29689.00,54200,20231218,-76.72,12000,20241115,5.17,49950,-74.73,20240108,12000,5.17,20241115,54200,-76.72,20231218,12000,5.17,20241115,2.03,N,393890,500,168 억,,4158401,N,N,615,N,00,N +20241129,111407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12640,-500,5,-3.81,804180710,63088,75.31,13080,13180,12620,17080,9200,13140,12746.12,12.34,0,-29495,13440,13290,13150,13000,12860,13220,12930,168,3940,500,9460,10,1,33696518,4259,7.94,0.43,12,0.19,1591.00,29689.00,54200,20231218,-76.68,12000,20241115,5.33,49950,-74.69,20240108,12000,5.33,20241115,54200,-76.68,20231218,12000,5.33,20241115,2.03,N,393890,500,168 억,,4158401,N,N,615,N,00,N +20241129,101359,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12700,-440,5,-3.35,638348120,49988,59.67,13080,13180,12640,17080,9200,13140,12769.02,12.34,0,-21642,13440,13290,13150,13000,12860,13220,12930,168,3940,500,9460,10,1,33696518,4279,7.98,0.43,12,0.15,1591.00,29689.00,54200,20231218,-76.57,12000,20241115,5.83,49950,-74.57,20240108,12000,5.83,20241115,54200,-76.57,20231218,12000,5.83,20241115,2.03,N,393890,500,168 억,,4158401,N,N,615,N,00,N +20241129,091404,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12760,-380,5,-2.89,246697160,19169,22.88,13080,13180,12730,17080,9200,13140,12867.66,12.34,0,-9926,13440,13290,13150,13000,12860,13220,12930,168,3940,500,9460,10,1,33696518,4300,8.02,0.43,12,0.06,1591.00,29689.00,54200,20231218,-76.46,12000,20241115,6.33,49950,-74.45,20240108,12000,6.33,20241115,54200,-76.46,20231218,12000,6.33,20241115,2.03,N,393890,500,168 억,,4158401,N,N,615,N,00,N 20241128,161344,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13140,40,2,0.31,1100771500,83613,78.10,13220,13300,13010,17030,9170,13100,13165.23,12.41,0,-1286,13720,13410,13180,12870,12640,13295,12755,168,3930,500,9430,10,1,33696518,4428,8.26,0.44,12,0.25,1591.00,29689.00,54200,20231218,-75.76,12000,20241115,9.50,49950,-73.69,20240108,12000,9.50,20241115,54200,-75.76,20231218,12000,9.50,20241115,2.02,N,393890,500,168 억,,4181955,N,N,615,N,00,N 20241128,151410,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13160,60,2,0.46,1033879300,78521,73.35,13220,13300,13010,17030,9170,13100,13166.91,12.41,0,-2334,13720,13410,13180,12870,12640,13295,12755,168,3930,500,9430,10,1,33696518,4434,8.27,0.44,12,0.23,1591.00,29689.00,54200,20231218,-75.72,12000,20241115,9.67,49950,-73.65,20240108,12000,9.67,20241115,54200,-75.72,20231218,12000,9.67,20241115,2.02,N,393890,500,168 억,,4181955,N,N,471,N,00,N 20241128,141408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13280,180,2,1.37,803515230,61130,57.10,13220,13280,13010,17030,9170,13100,13144.37,12.41,0,-547,13720,13410,13180,12870,12640,13295,12755,168,3930,500,9430,10,1,33696518,4475,8.35,0.45,12,0.18,1591.00,29689.00,54200,20231218,-75.50,12000,20241115,10.67,49950,-73.41,20240108,12000,10.67,20241115,54200,-75.50,20231218,12000,10.67,20241115,2.02,N,393890,500,168 억,,4181955,N,N,471,N,00,N diff --git a/394280/price/prices-20241101.csv b/394280/price/prices-20241101.csv index 2004537612ea..10c637b0510e 100644 --- a/394280/price/prices-20241101.csv +++ b/394280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161348,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11250,-240,5,-2.09,2082908260,186647,35.59,11600,11720,10930,14930,8050,11490,11159.60,4.75,0,-24048,12656,12072,11546,10962,10436,12365,11255,22,3440,100,8270,10,1,21873757,2461,-16.14,11.73,12,0.85,-697.00,959.00,38800,20240307,-71.01,9580,20241115,17.43,38800,-71.01,20240307,9580,17.43,20241115,38800,-71.01,20240307,9580,17.43,20241115,0.78,N,394280,100,21 억,,1037984,N,N,144,N,00,N +20241129,151406,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11110,-380,5,-3.31,2018527710,180900,34.49,11600,11720,10930,14930,8050,11490,11158.25,4.75,0,-23004,12656,12072,11546,10962,10436,12365,11255,22,3440,100,8270,10,1,21873757,2430,-15.94,11.58,12,0.83,-697.00,959.00,38800,20240307,-71.37,9580,20241115,15.97,38800,-71.37,20240307,9580,15.97,20241115,38800,-71.37,20240307,9580,15.97,20241115,0.78,N,394280,100,21 억,,1037984,N,N,157,N,00,N +20241129,141409,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11270,-220,5,-1.91,1844723070,165345,31.53,11600,11720,10930,14930,8050,11490,11156.81,4.75,0,-20005,12656,12072,11546,10962,10436,12365,11255,22,3440,100,8270,10,1,21873757,2465,-16.17,11.75,12,0.76,-697.00,959.00,38800,20240307,-70.95,9580,20241115,17.64,38800,-70.95,20240307,9580,17.64,20241115,38800,-70.95,20240307,9580,17.64,20241115,0.78,N,394280,100,21 억,,1037984,N,N,157,N,00,N +20241129,131403,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11130,-360,5,-3.13,1562970920,140269,26.75,11600,11720,10930,14930,8050,11490,11142.67,4.75,0,-12856,12656,12072,11546,10962,10436,12365,11255,22,3440,100,8270,10,1,21873757,2435,-15.97,11.61,12,0.64,-697.00,959.00,38800,20240307,-71.31,9580,20241115,16.18,38800,-71.31,20240307,9580,16.18,20241115,38800,-71.31,20240307,9580,16.18,20241115,0.78,N,394280,100,21 억,,1037984,N,N,157,N,00,N +20241129,121405,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11080,-410,5,-3.57,1478000070,132621,25.29,11600,11720,10930,14930,8050,11490,11144.54,4.75,0,-9647,12656,12072,11546,10962,10436,12365,11255,22,3440,100,8270,10,1,21873757,2424,-15.90,11.55,12,0.61,-697.00,959.00,38800,20240307,-71.44,9580,20241115,15.66,38800,-71.44,20240307,9580,15.66,20241115,38800,-71.44,20240307,9580,15.66,20241115,0.78,N,394280,100,21 억,,1037984,N,N,157,N,00,N +20241129,111408,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11100,-390,5,-3.39,1365521400,122443,23.35,11600,11720,10930,14930,8050,11490,11152.30,4.75,0,-7520,12656,12072,11546,10962,10436,12365,11255,22,3440,100,8270,10,1,21873757,2428,-15.93,11.57,12,0.56,-697.00,959.00,38800,20240307,-71.39,9580,20241115,15.87,38800,-71.39,20240307,9580,15.87,20241115,38800,-71.39,20240307,9580,15.87,20241115,0.78,N,394280,100,21 억,,1037984,N,N,157,N,00,N +20241129,101400,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11060,-430,5,-3.74,1037318270,92665,17.67,11600,11720,10950,14930,8050,11490,11194.28,4.75,0,-1648,12656,12072,11546,10962,10436,12365,11255,22,3440,100,8270,10,1,21873757,2419,-15.87,11.53,12,0.42,-697.00,959.00,38800,20240307,-71.49,9580,20241115,15.45,38800,-71.49,20240307,9580,15.45,20241115,38800,-71.49,20240307,9580,15.45,20241115,0.78,N,394280,100,21 억,,1037984,N,N,157,N,00,N +20241129,091405,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11130,-360,5,-3.13,395053550,34858,6.65,11600,11720,11110,14930,8050,11490,11333.22,4.75,0,279,12656,12072,11546,10962,10436,12365,11255,22,3440,100,8270,10,1,21873757,2435,-15.97,11.61,12,0.16,-697.00,959.00,38800,20240307,-71.31,9580,20241115,16.18,38800,-71.31,20240307,9580,16.18,20241115,38800,-71.31,20240307,9580,16.18,20241115,0.78,N,394280,100,21 억,,1037984,N,N,157,N,00,N 20241128,161344,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11490,570,2,5.22,6043464380,521978,313.89,11230,12130,11020,14190,7650,10920,11580.38,5.12,0,-81288,11613,11266,10923,10576,10233,11095,10405,22,3270,100,7860,10,1,21873757,2513,-16.48,11.98,12,2.39,-697.00,959.00,38800,20240307,-70.39,9580,20241115,19.94,38800,-70.39,20240307,9580,19.94,20241115,38800,-70.39,20240307,9580,19.94,20241115,0.78,N,394280,100,21 억,,1119599,N,N,157,N,00,N 20241128,151410,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11480,560,2,5.13,5909267130,510297,306.87,11230,12130,11020,14190,7650,10920,11582.44,5.12,0,-81003,11613,11266,10923,10576,10233,11095,10405,22,3270,100,7860,10,1,21873757,2511,-16.47,11.97,12,2.33,-697.00,959.00,38800,20240307,-70.41,9580,20241115,19.83,38800,-70.41,20240307,9580,19.83,20241115,38800,-70.41,20240307,9580,19.83,20241115,0.78,N,394280,100,21 억,,1119599,N,N,382,N,00,N 20241128,141409,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11520,600,2,5.49,5686817240,490974,295.25,11230,12130,11020,14190,7650,10920,11585.22,5.12,0,-78493,11613,11266,10923,10576,10233,11095,10405,22,3270,100,7860,10,1,21873757,2520,-16.53,12.01,12,2.24,-697.00,959.00,38800,20240307,-70.31,9580,20241115,20.25,38800,-70.31,20240307,9580,20.25,20241115,38800,-70.31,20240307,9580,20.25,20241115,0.78,N,394280,100,21 억,,1119599,N,N,382,N,00,N diff --git a/394800/price/prices-20241101.csv b/394800/price/prices-20241101.csv index 384c6a857651..7a8feef504e5 100644 --- a/394800/price/prices-20241101.csv +++ b/394800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161348,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6310,80,2,1.28,116626249260,17856092,50.95,6420,7000,6110,8090,4370,6230,6531.92,0.26,0,-19982,7330,6780,6350,5800,5370,7055,6075,31,1860,100,4360,10,1,31444038,1984,-34.48,14.92,12,56.79,-183.00,423.00,7000,20241129,-9.86,3025,20241119,108.60,7000,-9.86,20241129,3025,108.60,20241119,7000,-9.86,20241129,3025,108.60,20241119,0.00,N,394800,100,31 억,,82126,N,N,0,N,00,N +20241129,151406,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6300,70,2,1.12,114261870470,17481836,49.89,6420,7000,6110,8090,4370,6230,6536.03,0.26,0,-9090,7330,6780,6350,5800,5370,7055,6075,31,1860,100,4360,10,1,31444038,1981,-34.43,14.89,12,55.60,-183.00,423.00,7000,20241129,-10.00,3025,20241119,108.26,7000,-10.00,20241129,3025,108.26,20241119,7000,-10.00,20241129,3025,108.26,20241119,0.00,N,394800,100,31 억,,82126,N,N,0,N,00,N +20241129,141409,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6260,30,2,0.48,109401896810,16706663,47.67,6420,7000,6110,8090,4370,6230,6548.40,0.26,0,3926,7330,6780,6350,5800,5370,7055,6075,31,1860,100,4360,10,1,31444038,1968,-34.21,14.80,12,53.13,-183.00,423.00,7000,20241129,-10.57,3025,20241119,106.94,7000,-10.57,20241129,3025,106.94,20241119,7000,-10.57,20241129,3025,106.94,20241119,0.00,N,394800,100,31 억,,82126,N,N,0,N,00,N +20241129,131403,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6340,110,2,1.77,102989200380,15675289,44.73,6420,7000,6230,8090,4370,6230,6570.16,0.26,0,-42304,7330,6780,6350,5800,5370,7055,6075,31,1860,100,4360,10,1,31444038,1994,-34.64,14.99,12,49.85,-183.00,423.00,7000,20241129,-9.43,3025,20241119,109.59,7000,-9.43,20241129,3025,109.59,20241119,7000,-9.43,20241129,3025,109.59,20241119,0.00,N,394800,100,31 억,,82126,N,N,0,N,00,N +20241129,121405,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6310,80,2,1.28,100473550520,15278580,43.60,6420,7000,6230,8090,4370,6230,6576.11,0.26,0,-42565,7330,6780,6350,5800,5370,7055,6075,31,1860,100,4360,10,1,31444038,1984,-34.48,14.92,12,48.59,-183.00,423.00,7000,20241129,-9.86,3025,20241119,108.60,7000,-9.86,20241129,3025,108.60,20241119,7000,-9.86,20241129,3025,108.60,20241119,0.00,N,394800,100,31 억,,82126,N,N,0,N,00,N +20241129,111408,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6340,110,2,1.77,95876646480,14556223,41.54,6420,7000,6230,8090,4370,6230,6586.64,0.26,0,-32320,7330,6780,6350,5800,5370,7055,6075,31,1860,100,4360,10,1,31444038,1994,-34.64,14.99,12,46.29,-183.00,423.00,7000,20241129,-9.43,3025,20241119,109.59,7000,-9.43,20241129,3025,109.59,20241119,7000,-9.43,20241129,3025,109.59,20241119,0.00,N,394800,100,31 억,,82126,N,N,0,N,00,N +20241129,101400,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6380,150,2,2.41,85660240330,12951009,36.96,6420,7000,6300,8090,4370,6230,6614.18,0.26,0,-20197,7330,6780,6350,5800,5370,7055,6075,31,1860,100,4360,10,1,31444038,2006,-34.86,15.08,12,41.19,-183.00,423.00,7000,20241129,-8.86,3025,20241119,110.91,7000,-8.86,20241129,3025,110.91,20241119,7000,-8.86,20241129,3025,110.91,20241119,0.00,N,394800,100,31 억,,82126,N,N,0,N,00,N +20241129,091405,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6620,390,2,6.26,43709130370,6541810,18.67,6420,7000,6300,8090,4370,6230,6681.50,0.26,0,-10918,7330,6780,6350,5800,5370,7055,6075,31,1860,100,4360,10,1,31444038,2082,-36.17,15.65,12,20.80,-183.00,423.00,7000,20241129,-5.43,3025,20241119,118.84,7000,-5.43,20241129,3025,118.84,20241119,7000,-5.43,20241129,3025,118.84,20241119,0.00,N,394800,100,31 억,,82126,N,N,0,N,00,N 20241128,161345,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6230,400,2,6.86,220584997560,34547692,79.94,5990,6900,5920,7570,4090,5830,6385.17,0.33,0,-20354,7236,6532,6076,5372,4916,6410,5250,31,1740,100,4080,10,1,31444038,1959,-34.04,14.73,12,109.87,-183.00,423.00,6900,20241128,-9.71,3025,20241119,105.95,6900,-9.71,20241128,3025,105.95,20241119,6900,-9.71,20241128,3025,105.95,20241119,0.00,N,394800,100,31 억,,103017,N,N,0,N,00,N 20241128,151411,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6150,320,2,5.49,216384808280,33872221,78.38,5990,6900,5920,7570,4090,5830,6388.27,0.33,0,27671,7236,6532,6076,5372,4916,6410,5250,31,1740,100,4080,10,1,31444038,1934,-33.61,14.54,12,107.72,-183.00,423.00,6900,20241128,-10.87,3025,20241119,103.31,6900,-10.87,20241128,3025,103.31,20241119,6900,-10.87,20241128,3025,103.31,20241119,0.00,N,394800,100,31 억,,103017,N,N,0,N,00,N 20241128,141409,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,6000,170,2,2.92,208667088460,32597082,75.42,5990,6900,5920,7570,4090,5830,6401.41,0.33,0,-41745,7236,6532,6076,5372,4916,6410,5250,31,1740,100,4080,10,1,31444038,1887,-32.79,14.18,12,103.67,-183.00,423.00,6900,20241128,-13.04,3025,20241119,98.35,6900,-13.04,20241128,3025,98.35,20241119,6900,-13.04,20241128,3025,98.35,20241119,0.00,N,394800,100,31 억,,103017,N,N,0,N,00,N diff --git a/395400/price/prices-20241101.csv b/395400/price/prices-20241101.csv index 930c851c83de..641592b6214d 100644 --- a/395400/price/prices-20241101.csv +++ b/395400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161349,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4670,-65,5,-1.37,1126134675,241706,21.10,4775,4775,4625,6150,3315,4735,4659.11,7.96,0,-12774,4865,4800,4755,4690,4645,4777,4667,1364,1415,500,3590,5,1,272788860,12739,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-16.01,3710,20240201,25.88,5560,-16.01,20240910,3710,25.88,20240201,5560,-16.01,20240910,3710,25.88,20240201,0.00,N,395400,500,1363 억,,21720759,N,N,87366,N,00,N +20241129,151406,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,-75,5,-1.58,1088508295,233657,20.39,4775,4775,4625,6150,3315,4735,4658.57,7.96,0,-9228,4865,4800,4755,4690,4645,4777,4667,1364,1415,500,3590,5,1,272788860,12712,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-16.19,3710,20240201,25.61,5560,-16.19,20240910,3710,25.61,20240201,5560,-16.19,20240910,3710,25.61,20240201,0.00,N,395400,500,1363 억,,21720759,N,N,10055,N,00,N +20241129,141409,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,-70,5,-1.48,894251845,192007,16.76,4775,4775,4625,6150,3315,4735,4657.39,7.96,0,-15167,4865,4800,4755,4690,4645,4777,4667,1364,1415,500,3590,5,1,272788860,12726,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-16.10,3710,20240201,25.74,5560,-16.10,20240910,3710,25.74,20240201,5560,-16.10,20240910,3710,25.74,20240201,0.00,N,395400,500,1363 억,,21720759,N,N,10055,N,00,N +20241129,131404,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,-75,5,-1.58,738015325,158518,13.83,4775,4775,4625,6150,3315,4735,4655.72,7.96,0,-18217,4865,4800,4755,4690,4645,4777,4667,1364,1415,500,3590,5,1,272788860,12712,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-16.19,3710,20240201,25.61,5560,-16.19,20240910,3710,25.61,20240201,5560,-16.19,20240910,3710,25.61,20240201,0.00,N,395400,500,1363 억,,21720759,N,N,10055,N,00,N +20241129,121406,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,-90,5,-1.90,658464315,141415,12.34,4775,4775,4625,6150,3315,4735,4656.26,7.96,0,-18344,4865,4800,4755,4690,4645,4777,4667,1364,1415,500,3590,5,1,272788860,12671,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-16.46,3710,20240201,25.20,5560,-16.46,20240910,3710,25.20,20240201,5560,-16.46,20240910,3710,25.20,20240201,0.00,N,395400,500,1363 억,,21720759,N,N,10055,N,00,N +20241129,111408,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,-90,5,-1.90,573754880,123164,10.75,4775,4775,4625,6150,3315,4735,4658.46,7.96,0,-20891,4865,4800,4755,4690,4645,4777,4667,1364,1415,500,3590,5,1,272788860,12671,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-16.46,3710,20240201,25.20,5560,-16.46,20240910,3710,25.20,20240201,5560,-16.46,20240910,3710,25.20,20240201,0.00,N,395400,500,1363 억,,21720759,N,N,10055,N,00,N +20241129,101400,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,-90,5,-1.90,278938280,59691,5.21,4775,4775,4645,6150,3315,4735,4673.04,7.96,0,-21134,4865,4800,4755,4690,4645,4777,4667,1364,1415,500,3590,5,1,272788860,12671,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-16.46,3710,20240201,25.20,5560,-16.46,20240910,3710,25.20,20240201,5560,-16.46,20240910,3710,25.20,20240201,0.00,N,395400,500,1363 억,,21720759,N,N,10055,N,00,N +20241129,091405,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4690,-45,5,-0.95,62787430,13313,1.16,4775,4775,4690,6150,3315,4735,4716.25,7.96,0,-11145,4865,4800,4755,4690,4645,4777,4667,1364,1415,500,3590,5,1,272788860,12794,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-15.65,3710,20240201,26.42,5560,-15.65,20240910,3710,26.42,20240201,5560,-15.65,20240910,3710,26.42,20240201,0.00,N,395400,500,1363 억,,21720759,N,N,10055,N,00,N 20241128,161345,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4735,-55,5,-1.15,1647449370,345669,277.05,4795,4820,4710,6220,3355,4790,4765.99,7.92,0,123153,4836,4812,4766,4742,4696,4825,4755,1364,1430,500,3640,5,1,272788860,12917,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-14.84,3710,20240201,27.63,5560,-14.84,20240910,3710,27.63,20240201,5560,-14.84,20240910,3710,27.63,20240201,0.00,N,395400,500,1363 억,,21608520,N,N,10055,N,00,N 20241128,151411,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4715,-75,5,-1.57,1594402880,334443,268.05,4795,4820,4710,6220,3355,4790,4767.34,7.92,0,116545,4836,4812,4766,4742,4696,4825,4755,1364,1430,500,3640,5,1,272788860,12862,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-15.20,3710,20240201,27.09,5560,-15.20,20240910,3710,27.09,20240201,5560,-15.20,20240910,3710,27.09,20240201,0.00,N,395400,500,1363 억,,21608520,N,N,99,N,00,N 20241128,141410,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4745,-45,5,-0.94,1245482115,260635,208.90,4795,4820,4730,6220,3355,4790,4778.64,7.92,0,82186,4836,4812,4766,4742,4696,4825,4755,1364,1430,500,3640,5,1,272788860,12944,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-14.66,3710,20240201,27.90,5560,-14.66,20240910,3710,27.90,20240201,5560,-14.66,20240910,3710,27.90,20240201,0.00,N,395400,500,1363 억,,21608520,N,N,99,N,00,N diff --git a/396270/price/prices-20241101.csv b/396270/price/prices-20241101.csv index d02bd6934de1..62f6d46998be 100644 --- a/396270/price/prices-20241101.csv +++ b/396270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13450,-1000,5,-6.92,6250999390,457645,99.67,14350,14350,13360,18780,10120,14450,13658.97,0.22,0,-2371,15743,15096,14613,13966,13483,14855,13725,90,4330,500,10110,10,1,18088940,2433,-8.94,8.28,12,2.53,-1504.00,1625.00,20600,20231128,-34.71,7000,20240909,92.14,18950,-29.02,20240102,7000,92.14,20240909,19620,-31.45,20231130,7000,92.14,20240909,0.77,N,396270,500,90 억,,40634,N,N,0,N,00,N +20241129,151407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13580,-870,5,-6.02,5904164910,431939,94.07,14350,14350,13360,18780,10120,14450,13668.04,0.22,0,-6054,15743,15096,14613,13966,13483,14855,13725,90,4330,500,10110,10,1,18088940,2456,-9.03,8.36,12,2.39,-1504.00,1625.00,20600,20231128,-34.08,7000,20240909,94.00,18950,-28.34,20240102,7000,94.00,20240909,19620,-30.78,20231130,7000,94.00,20240909,0.77,N,396270,500,90 억,,40634,N,N,0,N,00,N +20241129,141410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13520,-930,5,-6.44,5232164850,382143,83.23,14350,14350,13360,18780,10120,14450,13690.61,0.22,0,-4832,15743,15096,14613,13966,13483,14855,13725,90,4330,500,10110,10,1,18088940,2446,-8.99,8.32,12,2.11,-1504.00,1625.00,20600,20231128,-34.37,7000,20240909,93.14,18950,-28.65,20240102,7000,93.14,20240909,19620,-31.09,20231130,7000,93.14,20240909,0.77,N,396270,500,90 억,,40634,N,N,0,N,00,N +20241129,131404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13630,-820,5,-5.67,4857969670,354717,77.25,14350,14350,13360,18780,10120,14450,13694.23,0.22,0,-2307,15743,15096,14613,13966,13483,14855,13725,90,4330,500,10110,10,1,18088940,2466,-9.06,8.39,12,1.96,-1504.00,1625.00,20600,20231128,-33.83,7000,20240909,94.71,18950,-28.07,20240102,7000,94.71,20240909,19620,-30.53,20231130,7000,94.71,20240909,0.77,N,396270,500,90 억,,40634,N,N,0,N,00,N +20241129,121406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13590,-860,5,-5.95,4240397260,309721,67.45,14350,14350,13360,18780,10120,14450,13689.75,0.22,0,1984,15743,15096,14613,13966,13483,14855,13725,90,4330,500,10110,10,1,18088940,2458,-9.04,8.36,12,1.71,-1504.00,1625.00,20600,20231128,-34.03,7000,20240909,94.14,18950,-28.28,20240102,7000,94.14,20240909,19620,-30.73,20231130,7000,94.14,20240909,0.77,N,396270,500,90 억,,40634,N,N,0,N,00,N +20241129,111409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13620,-830,5,-5.74,3845517850,280494,61.09,14350,14350,13360,18780,10120,14450,13708.43,0.22,0,596,15743,15096,14613,13966,13483,14855,13725,90,4330,500,10110,10,1,18088940,2464,-9.06,8.38,12,1.55,-1504.00,1625.00,20600,20231128,-33.88,7000,20240909,94.57,18950,-28.13,20240102,7000,94.57,20240909,19620,-30.58,20231130,7000,94.57,20240909,0.77,N,396270,500,90 억,,40634,N,N,0,N,00,N +20241129,101401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13800,-650,5,-4.50,2579708020,186945,40.71,14350,14350,13600,18780,10120,14450,13797.47,0.22,0,7326,15743,15096,14613,13966,13483,14855,13725,90,4330,500,10110,10,1,18088940,2496,-9.18,8.49,12,1.03,-1504.00,1625.00,20600,20231128,-33.01,7000,20240909,97.14,18950,-27.18,20240102,7000,97.14,20240909,19620,-29.66,20231130,7000,97.14,20240909,0.77,N,396270,500,90 억,,40634,N,N,0,N,00,N +20241129,091405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13850,-600,5,-4.15,1258068800,90880,19.79,14350,14350,13600,18780,10120,14450,13839.69,0.22,0,10023,15743,15096,14613,13966,13483,14855,13725,90,4330,500,10110,10,1,18088940,2505,-9.21,8.52,12,0.50,-1504.00,1625.00,20600,20231128,-32.77,7000,20240909,97.86,18950,-26.91,20240102,7000,97.86,20240909,19620,-29.41,20231130,7000,97.86,20240909,0.77,N,396270,500,90 억,,40634,N,N,0,N,00,N 20241128,161345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14450,-480,5,-3.22,6666710680,449584,101.47,14720,15260,14130,19400,10460,14930,14829.44,0.24,0,-3571,15536,15232,14766,14462,13996,15385,14615,90,4470,500,10450,10,1,18088940,2614,-9.61,8.89,12,2.49,-1504.00,1625.00,20600,20231128,-29.85,7000,20240909,106.43,18950,-23.75,20240102,7000,106.43,20240909,20600,-29.85,20231128,7000,106.43,20240909,0.73,N,396270,500,90 억,,44163,N,N,5,N,00,N 20241128,151412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14200,-730,5,-4.89,6322547780,425743,96.09,14720,15260,14130,19400,10460,14930,14850.59,0.24,0,-2167,15536,15232,14766,14462,13996,15385,14615,90,4470,500,10450,10,1,18088940,2569,-9.44,8.74,12,2.35,-1504.00,1625.00,20600,20231128,-31.07,7000,20240909,102.86,18950,-25.07,20240102,7000,102.86,20240909,20600,-31.07,20231128,7000,102.86,20240909,0.73,N,396270,500,90 억,,44163,N,N,5,N,00,N 20241128,141410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15080,150,2,1.00,4613165780,309061,69.75,14720,15260,14610,19400,10460,14930,14926.39,0.24,0,-7041,15536,15232,14766,14462,13996,15385,14615,90,4470,500,10450,10,1,18088940,2728,-10.03,9.28,12,1.71,-1504.00,1625.00,20600,20231128,-26.80,7000,20240909,115.43,18950,-20.42,20240102,7000,115.43,20240909,20600,-26.80,20231128,7000,115.43,20240909,0.73,N,396270,500,90 억,,44163,N,N,5,N,00,N diff --git a/396300/price/prices-20241101.csv b/396300/price/prices-20241101.csv index 645f012e4939..9427ee74453a 100644 --- a/396300/price/prices-20241101.csv +++ b/396300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-80,5,-3.18,231622730,94846,212.35,2510,2525,2405,3265,1765,2515,2442.20,0.36,0,-31132,2575,2545,2520,2490,2465,2560,2505,26,750,100,1760,5,1,26489500,645,10.15,0.92,12,0.36,240.00,2653.00,4360,20240216,-44.15,2310,20240805,5.41,4360,-44.15,20240216,2310,5.41,20240805,4360,-44.15,20240216,2310,5.41,20240805,4.20,N,396300,100,26 억,,94975,N,N,0,N,00,N +20241129,151407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-95,5,-3.78,219331115,89777,201.00,2510,2525,2405,3265,1765,2515,2443.07,0.36,0,-30706,2575,2545,2520,2490,2465,2560,2505,26,750,100,1760,5,1,26489500,641,10.08,0.91,12,0.34,240.00,2653.00,4360,20240216,-44.50,2310,20240805,4.76,4360,-44.50,20240216,2310,4.76,20240805,4360,-44.50,20240216,2310,4.76,20240805,4.20,N,396300,100,26 억,,94975,N,N,0,N,00,N +20241129,141410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-75,5,-2.98,141504650,57583,128.92,2510,2525,2425,3265,1765,2515,2457.40,0.36,0,-27539,2575,2545,2520,2490,2465,2560,2505,26,750,100,1760,5,1,26489500,646,10.17,0.92,12,0.22,240.00,2653.00,4360,20240216,-44.04,2310,20240805,5.63,4360,-44.04,20240216,2310,5.63,20240805,4360,-44.04,20240216,2310,5.63,20240805,4.20,N,396300,100,26 억,,94975,N,N,0,N,00,N +20241129,131404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-65,5,-2.58,134019330,54527,122.08,2510,2525,2425,3265,1765,2515,2457.85,0.36,0,-26672,2575,2545,2520,2490,2465,2560,2505,26,750,100,1760,5,1,26489500,649,10.21,0.92,12,0.21,240.00,2653.00,4360,20240216,-43.81,2310,20240805,6.06,4360,-43.81,20240216,2310,6.06,20240805,4360,-43.81,20240216,2310,6.06,20240805,4.20,N,396300,100,26 억,,94975,N,N,0,N,00,N +20241129,121406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-70,5,-2.78,123218090,50101,112.17,2510,2525,2425,3265,1765,2515,2459.39,0.36,0,-26401,2575,2545,2520,2490,2465,2560,2505,26,750,100,1760,5,1,26489500,648,10.19,0.92,12,0.19,240.00,2653.00,4360,20240216,-43.92,2310,20240805,5.84,4360,-43.92,20240216,2310,5.84,20240805,4360,-43.92,20240216,2310,5.84,20240805,4.20,N,396300,100,26 억,,94975,N,N,0,N,00,N +20241129,111409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-90,5,-3.58,106531510,43245,96.82,2510,2525,2425,3265,1765,2515,2463.44,0.36,0,-24334,2575,2545,2520,2490,2465,2560,2505,26,750,100,1760,5,1,26489500,642,10.10,0.91,12,0.16,240.00,2653.00,4360,20240216,-44.38,2310,20240805,4.98,4360,-44.38,20240216,2310,4.98,20240805,4360,-44.38,20240216,2310,4.98,20240805,4.20,N,396300,100,26 억,,94975,N,N,0,N,00,N +20241129,101401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-50,5,-1.99,73179390,29592,66.25,2510,2525,2440,3265,1765,2515,2472.95,0.36,0,-19286,2575,2545,2520,2490,2465,2560,2505,26,750,100,1760,5,1,26489500,653,10.27,0.93,12,0.11,240.00,2653.00,4360,20240216,-43.46,2310,20240805,6.71,4360,-43.46,20240216,2310,6.71,20240805,4360,-43.46,20240216,2310,6.71,20240805,4.20,N,396300,100,26 억,,94975,N,N,0,N,00,N +20241129,091406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-40,5,-1.59,32827600,13187,29.52,2510,2525,2475,3265,1765,2515,2489.39,0.36,0,-10273,2575,2545,2520,2490,2465,2560,2505,26,750,100,1760,5,1,26489500,656,10.31,0.93,12,0.05,240.00,2653.00,4360,20240216,-43.23,2310,20240805,7.14,4360,-43.23,20240216,2310,7.14,20240805,4360,-43.23,20240216,2310,7.14,20240805,4.20,N,396300,100,26 억,,94975,N,N,0,N,00,N 20241128,161346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,5,2,0.20,112385285,44552,61.37,2505,2550,2495,3260,1760,2510,2522.57,0.35,0,1833,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,666,10.48,0.95,12,0.17,240.00,2653.00,4360,20240216,-42.32,2310,20240805,8.87,4360,-42.32,20240216,2310,8.87,20240805,4360,-42.32,20240216,2310,8.87,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N 20241128,151412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,10,2,0.40,106129525,42067,57.95,2505,2550,2495,3260,1760,2510,2522.87,0.35,0,1716,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,668,10.50,0.95,12,0.16,240.00,2653.00,4360,20240216,-42.20,2310,20240805,9.09,4360,-42.20,20240216,2310,9.09,20240805,4360,-42.20,20240216,2310,9.09,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N 20241128,141410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,10,2,0.40,96106795,38090,52.47,2505,2550,2495,3260,1760,2510,2523.15,0.35,0,872,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,668,10.50,0.95,12,0.14,240.00,2653.00,4360,20240216,-42.20,2310,20240805,9.09,4360,-42.20,20240216,2310,9.09,20240805,4360,-42.20,20240216,2310,9.09,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N diff --git a/396470/price/prices-20241101.csv b/396470/price/prices-20241101.csv index ca7e25998cf6..c68104d70cfc 100644 --- a/396470/price/prices-20241101.csv +++ b/396470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161350,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6650,-260,5,-3.76,813200160,121260,262.39,6940,6940,6600,8980,4840,6910,6706.32,0.68,0,-7880,7103,7006,6953,6856,6803,6980,6830,16,2070,100,4280,10,1,16120000,1072,38.66,1.77,12,0.75,172.00,3765.00,18290,20240626,-63.64,6600,20241129,0.76,18290,-63.64,20240626,6600,0.76,20241129,18290,-63.64,20240626,6600,0.76,20241129,3.83,N,396470,100,16 억,,109533,N,N,0,N,00,N +20241129,151407,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6650,-260,5,-3.76,769423370,114674,248.14,6940,6940,6600,8980,4840,6910,6709.66,0.68,0,-8486,7103,7006,6953,6856,6803,6980,6830,16,2070,100,4280,10,1,16120000,1072,38.66,1.77,12,0.71,172.00,3765.00,18290,20240626,-63.64,6600,20241129,0.76,18290,-63.64,20240626,6600,0.76,20241129,18290,-63.64,20240626,6600,0.76,20241129,3.83,N,396470,100,16 억,,109533,N,N,0,N,00,N +20241129,141410,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6660,-250,5,-3.62,617511130,91810,198.66,6940,6940,6600,8980,4840,6910,6725.97,0.68,0,-5404,7103,7006,6953,6856,6803,6980,6830,16,2070,100,4280,10,1,16120000,1074,38.72,1.77,12,0.57,172.00,3765.00,18290,20240626,-63.59,6600,20241129,0.91,18290,-63.59,20240626,6600,0.91,20241129,18290,-63.59,20240626,6600,0.91,20241129,3.83,N,396470,100,16 억,,109533,N,N,0,N,00,N +20241129,131405,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6710,-200,5,-2.89,577439820,85821,185.70,6940,6940,6600,8980,4840,6910,6728.42,0.68,0,-7298,7103,7006,6953,6856,6803,6980,6830,16,2070,100,4280,10,1,16120000,1082,39.01,1.78,12,0.53,172.00,3765.00,18290,20240626,-63.31,6600,20241129,1.67,18290,-63.31,20240626,6600,1.67,20241129,18290,-63.31,20240626,6600,1.67,20241129,3.83,N,396470,100,16 억,,109533,N,N,0,N,00,N +20241129,121407,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6670,-240,5,-3.47,466433490,69259,149.87,6940,6940,6600,8980,4840,6910,6734.63,0.68,0,-17824,7103,7006,6953,6856,6803,6980,6830,16,2070,100,4280,10,1,16120000,1075,38.78,1.77,12,0.43,172.00,3765.00,18290,20240626,-63.53,6600,20241129,1.06,18290,-63.53,20240626,6600,1.06,20241129,18290,-63.53,20240626,6600,1.06,20241129,3.83,N,396470,100,16 억,,109533,N,N,0,N,00,N +20241129,111409,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6660,-250,5,-3.62,366309920,54189,117.26,6940,6940,6600,8980,4840,6910,6759.86,0.68,0,-24754,7103,7006,6953,6856,6803,6980,6830,16,2070,100,4280,10,1,16120000,1074,38.72,1.77,12,0.34,172.00,3765.00,18290,20240626,-63.59,6600,20241129,0.91,18290,-63.59,20240626,6600,0.91,20241129,18290,-63.59,20240626,6600,0.91,20241129,3.83,N,396470,100,16 억,,109533,N,N,0,N,00,N +20241129,101401,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6700,-210,5,-3.04,321609110,47498,102.78,6940,6940,6600,8980,4840,6910,6771.00,0.68,0,-23268,7103,7006,6953,6856,6803,6980,6830,16,2070,100,4280,10,1,16120000,1080,38.95,1.78,12,0.29,172.00,3765.00,18290,20240626,-63.37,6600,20241129,1.52,18290,-63.37,20240626,6600,1.52,20241129,18290,-63.37,20240626,6600,1.52,20241129,3.83,N,396470,100,16 억,,109533,N,N,0,N,00,N +20241129,091406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-110,5,-1.59,103489520,15072,32.61,6940,6940,6790,8980,4840,6910,6866.34,0.68,0,-13581,7103,7006,6953,6856,6803,6980,6830,16,2070,100,4280,10,1,16120000,1096,39.53,1.81,12,0.09,172.00,3765.00,18290,20240626,-62.82,6750,20241115,0.74,18290,-62.82,20240626,6750,0.74,20241115,18290,-62.82,20240626,6750,0.74,20241115,3.83,N,396470,100,16 억,,109533,N,N,0,N,00,N 20241128,161346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-50,5,-0.72,318649230,45927,46.05,7000,7050,6900,9040,4880,6960,6938.27,0.76,0,-13146,7300,7130,7030,6860,6760,7080,6810,16,2080,100,4310,10,1,16120000,1114,40.17,1.84,12,0.28,172.00,3765.00,18290,20240626,-62.22,6750,20241115,2.37,18290,-62.22,20240626,6750,2.37,20241115,18290,-62.22,20240626,6750,2.37,20241115,3.82,N,396470,100,16 억,,122673,N,N,0,N,00,N 20241128,151412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,-30,5,-0.43,291659340,42023,42.14,7000,7050,6900,9040,4880,6960,6940.46,0.76,0,-13089,7300,7130,7030,6860,6760,7080,6810,16,2080,100,4310,10,1,16120000,1117,40.29,1.84,12,0.26,172.00,3765.00,18290,20240626,-62.11,6750,20241115,2.67,18290,-62.11,20240626,6750,2.67,20241115,18290,-62.11,20240626,6750,2.67,20241115,3.82,N,396470,100,16 억,,122673,N,N,0,N,00,N 20241128,141411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6920,-40,5,-0.57,244277860,35190,35.29,7000,7050,6900,9040,4880,6960,6941.67,0.76,0,-11795,7300,7130,7030,6860,6760,7080,6810,16,2080,100,4310,10,1,16120000,1116,40.23,1.84,12,0.22,172.00,3765.00,18290,20240626,-62.17,6750,20241115,2.52,18290,-62.17,20240626,6750,2.52,20241115,18290,-62.17,20240626,6750,2.52,20241115,3.82,N,396470,100,16 억,,122673,N,N,0,N,00,N diff --git a/396690/price/prices-20241101.csv b/396690/price/prices-20241101.csv index 513bdc7d22b4..30ecde2014e1 100644 --- a/396690/price/prices-20241101.csv +++ b/396690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161350,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,-10,5,-0.37,59125430,22140,134.29,2705,2705,2655,3500,1890,2695,2670.53,0.77,0,-775,2731,2712,2691,2672,2651,2702,2662,396,805,1000,1990,5,1,39605940,1063,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-22.17,2385,20231204,12.58,3450,-22.17,20240312,2475,8.48,20241112,3450,-22.17,20240312,2385,12.58,20231204,0.00,N,396690,1000,396 억,,306570,N,N,34,N,00,N +20241129,151408,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,-15,5,-0.56,55544340,20806,126.20,2705,2705,2655,3500,1890,2695,2669.63,0.77,0,-604,2731,2712,2691,2672,2651,2702,2662,396,805,1000,1990,5,1,39605940,1061,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-22.32,2385,20231204,12.37,3450,-22.32,20240312,2475,8.28,20241112,3450,-22.32,20240312,2385,12.37,20231204,0.00,N,396690,1000,396 억,,306570,N,N,44,N,00,N +20241129,141411,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-25,5,-0.93,40025895,15003,91.00,2705,2705,2655,3500,1890,2695,2667.86,0.77,0,-604,2731,2712,2691,2672,2651,2702,2662,396,805,1000,1990,5,1,39605940,1057,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-22.61,2385,20231204,11.95,3450,-22.61,20240312,2475,7.88,20241112,3450,-22.61,20240312,2385,11.95,20231204,0.00,N,396690,1000,396 억,,306570,N,N,44,N,00,N +20241129,131405,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-35,5,-1.30,28123125,10540,63.93,2705,2705,2655,3500,1890,2695,2668.23,0.77,0,-3236,2731,2712,2691,2672,2651,2702,2662,396,805,1000,1990,5,1,39605940,1054,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-22.90,2385,20231204,11.53,3450,-22.90,20240312,2475,7.47,20241112,3450,-22.90,20240312,2385,11.53,20231204,0.00,N,396690,1000,396 억,,306570,N,N,44,N,00,N +20241129,121407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-35,5,-1.30,22378075,8384,50.85,2705,2705,2655,3500,1890,2695,2669.14,0.77,0,-3236,2731,2712,2691,2672,2651,2702,2662,396,805,1000,1990,5,1,39605940,1054,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-22.90,2385,20231204,11.53,3450,-22.90,20240312,2475,7.47,20241112,3450,-22.90,20240312,2385,11.53,20231204,0.00,N,396690,1000,396 억,,306570,N,N,44,N,00,N +20241129,111410,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-35,5,-1.30,19233370,7201,43.68,2705,2705,2655,3500,1890,2695,2670.93,0.77,0,-3114,2731,2712,2691,2672,2651,2702,2662,396,805,1000,1990,5,1,39605940,1054,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-22.90,2385,20231204,11.53,3450,-22.90,20240312,2475,7.47,20241112,3450,-22.90,20240312,2385,11.53,20231204,0.00,N,396690,1000,396 억,,306570,N,N,44,N,00,N +20241129,101402,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,-15,5,-0.56,17006725,6366,38.61,2705,2705,2655,3500,1890,2695,2671.49,0.77,0,-3146,2731,2712,2691,2672,2651,2702,2662,396,805,1000,1990,5,1,39605940,1061,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-22.32,2385,20231204,12.37,3450,-22.32,20240312,2475,8.28,20241112,3450,-22.32,20240312,2385,12.37,20231204,0.00,N,396690,1000,396 억,,306570,N,N,44,N,00,N +20241129,091406,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-25,5,-0.93,6873650,2566,15.56,2705,2705,2670,3500,1890,2695,2678.74,0.77,0,-2553,2731,2712,2691,2672,2651,2702,2662,396,805,1000,1990,5,1,39605940,1057,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-22.61,2385,20231204,11.95,3450,-22.61,20240312,2475,7.88,20241112,3450,-22.61,20240312,2385,11.95,20231204,0.00,N,396690,1000,396 억,,306570,N,N,44,N,00,N 20241128,161346,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,20,2,0.75,44307670,16487,81.80,2710,2710,2670,3475,1875,2675,2687.43,0.78,0,303,2715,2695,2675,2655,2635,2685,2645,396,800,1000,1970,5,1,39605940,1067,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-21.88,2385,20231204,13.00,3450,-21.88,20240312,2475,8.89,20241112,3450,-21.88,20240312,2385,13.00,20231204,0.00,N,396690,1000,396 억,,308281,N,N,44,N,00,N 20241128,151413,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2690,15,2,0.56,38540370,14347,71.18,2710,2710,2670,3475,1875,2675,2686.30,0.78,0,-1711,2715,2695,2675,2655,2635,2685,2645,396,800,1000,1970,5,1,39605940,1065,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-22.03,2385,20231204,12.79,3450,-22.03,20240312,2475,8.69,20241112,3450,-22.03,20240312,2385,12.79,20231204,0.00,N,396690,1000,396 억,,308281,N,N,0,N,00,N 20241128,141411,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,20,2,0.75,33275555,12390,61.47,2710,2710,2670,3475,1875,2675,2685.68,0.78,0,-295,2715,2695,2675,2655,2635,2685,2645,396,800,1000,1970,5,1,39605940,1067,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-21.88,2385,20231204,13.00,3450,-21.88,20240312,2475,8.89,20241112,3450,-21.88,20240312,2385,13.00,20231204,0.00,N,396690,1000,396 억,,308281,N,N,0,N,00,N diff --git a/397030/price/prices-20241101.csv b/397030/price/prices-20241101.csv index 5e0a83b58171..001cc7b72a3a 100644 --- a/397030/price/prices-20241101.csv +++ b/397030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161350,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16250,-580,5,-3.45,5224744920,313869,65.32,17000,17090,16170,21850,11790,16830,16646.89,11.38,0,-39231,17756,17292,16806,16342,15856,17525,16575,224,5020,1000,12110,10,1,22435596,3646,-24.55,6.07,12,1.40,-662.00,2677.00,25900,20241015,-37.26,10850,20231128,49.77,25900,-37.26,20241015,11510,41.18,20240205,25900,-37.26,20241015,10950,48.40,20231208,4.69,N,397030,1000,224 억,,2553954,N,N,70,N,00,N +20241129,151408,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16190,-640,5,-3.80,4941447650,296389,61.69,17000,17090,16170,21850,11790,16830,16672.16,11.38,0,-41711,17756,17292,16806,16342,15856,17525,16575,224,5020,1000,12110,10,1,22435596,3632,-24.46,6.05,12,1.32,-662.00,2677.00,25900,20241015,-37.49,10850,20231128,49.22,25900,-37.49,20241015,11510,40.66,20240205,25900,-37.49,20241015,10950,47.85,20231208,4.69,N,397030,1000,224 억,,2553954,N,N,0,N,00,N +20241129,141411,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16430,-400,5,-2.38,4033092850,240661,50.09,17000,17090,16430,21850,11790,16830,16758.39,11.38,0,-46208,17756,17292,16806,16342,15856,17525,16575,224,5020,1000,12110,10,1,22435596,3686,-24.82,6.14,12,1.07,-662.00,2677.00,25900,20241015,-36.56,10850,20231128,51.43,25900,-36.56,20241015,11510,42.75,20240205,25900,-36.56,20241015,10950,50.05,20231208,4.69,N,397030,1000,224 억,,2553954,N,N,0,N,00,N +20241129,131405,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16660,-170,5,-1.01,3443527650,205066,42.68,17000,17090,16580,21850,11790,16830,16792.29,11.38,0,-37018,17756,17292,16806,16342,15856,17525,16575,224,5020,1000,12110,10,1,22435596,3738,-25.17,6.22,12,0.91,-662.00,2677.00,25900,20241015,-35.68,10850,20231128,53.55,25900,-35.68,20241015,11510,44.74,20240205,25900,-35.68,20241015,10950,52.15,20231208,4.69,N,397030,1000,224 억,,2553954,N,N,0,N,00,N +20241129,121407,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16740,-90,5,-0.53,3079698610,183223,38.13,17000,17090,16600,21850,11790,16830,16808.47,11.38,0,-29615,17756,17292,16806,16342,15856,17525,16575,224,5020,1000,12110,10,1,22435596,3756,-25.29,6.25,12,0.82,-662.00,2677.00,25900,20241015,-35.37,10850,20231128,54.29,25900,-35.37,20241015,11510,45.44,20240205,25900,-35.37,20241015,10950,52.88,20231208,4.69,N,397030,1000,224 억,,2553954,N,N,0,N,00,N +20241129,111410,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16800,-30,5,-0.18,2545055200,151163,31.46,17000,17090,16600,21850,11790,16830,16836.50,11.38,0,-21761,17756,17292,16806,16342,15856,17525,16575,224,5020,1000,12110,10,1,22435596,3769,-25.38,6.28,12,0.67,-662.00,2677.00,25900,20241015,-35.14,10850,20231128,54.84,25900,-35.14,20241015,11510,45.96,20240205,25900,-35.14,20241015,10950,53.42,20231208,4.69,N,397030,1000,224 억,,2553954,N,N,0,N,00,N +20241129,101402,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16890,60,2,0.36,1754432320,104401,21.73,17000,17090,16600,21850,11790,16830,16804.74,11.38,0,-18809,17756,17292,16806,16342,15856,17525,16575,224,5020,1000,12110,10,1,22435596,3789,-25.51,6.31,12,0.47,-662.00,2677.00,25900,20241015,-34.79,10850,20231128,55.67,25900,-34.79,20241015,11510,46.74,20240205,25900,-34.79,20241015,10950,54.25,20231208,4.69,N,397030,1000,224 억,,2553954,N,N,0,N,00,N +20241129,091407,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16950,120,2,0.71,681769590,40399,8.41,17000,17090,16720,21850,11790,16830,16875.92,11.38,0,-1200,17756,17292,16806,16342,15856,17525,16575,224,5020,1000,12110,10,1,22435596,3803,-25.60,6.33,12,0.18,-662.00,2677.00,25900,20241015,-34.56,10850,20231128,56.22,25900,-34.56,20241015,11510,47.26,20240205,25900,-34.56,20241015,10950,54.79,20231208,4.69,N,397030,1000,224 억,,2553954,N,N,0,N,00,N 20241128,161347,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16830,430,2,2.62,8027739800,476136,36.14,16450,17270,16320,21300,11480,16400,16860.23,11.67,0,-45812,18300,17350,16240,15290,14180,17825,15765,224,4900,1000,11800,10,1,22435596,3776,-25.42,6.29,12,2.12,-662.00,2677.00,25900,20241015,-35.02,10850,20231128,55.12,25900,-35.02,20241015,11510,46.22,20240205,25900,-35.02,20241015,10850,55.12,20231128,4.66,N,397030,1000,224 억,,2618037,N,N,45,N,00,N 20241128,151413,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16820,420,2,2.56,7842981500,465149,35.31,16450,17270,16320,21300,11480,16400,16861.22,11.67,0,-42896,18300,17350,16240,15290,14180,17825,15765,224,4900,1000,11800,10,1,22435596,3774,-25.41,6.28,12,2.07,-662.00,2677.00,25900,20241015,-35.06,10850,20231128,55.02,25900,-35.06,20241015,11510,46.13,20240205,25900,-35.06,20241015,10850,55.02,20231128,4.66,N,397030,1000,224 억,,2618037,N,N,45,N,00,N 20241128,141411,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16860,460,2,2.80,7100007130,420982,31.95,16450,17270,16320,21300,11480,16400,16865.35,11.67,0,-27813,18300,17350,16240,15290,14180,17825,15765,224,4900,1000,11800,10,1,22435596,3783,-25.47,6.30,12,1.88,-662.00,2677.00,25900,20241015,-34.90,10850,20231128,55.39,25900,-34.90,20241015,11510,46.48,20240205,25900,-34.90,20241015,10850,55.39,20231128,4.66,N,397030,1000,224 억,,2618037,N,N,45,N,00,N diff --git a/399720/price/prices-20241101.csv b/399720/price/prices-20241101.csv index 6770d30013d0..09866d2567a4 100644 --- a/399720/price/prices-20241101.csv +++ b/399720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161351,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,31100,-1100,5,-3.42,2683686600,86620,209.34,32200,32250,30550,41850,22550,32200,30981.83,2.93,0,-10274,33166,32682,32066,31582,30966,32925,31825,57,9650,500,23180,50,1,11488320,3573,56.34,5.76,12,0.75,552.00,5398.00,127900,20240328,-75.68,30550,20241129,1.80,127900,-75.68,20240328,30550,1.80,20241129,127900,-75.68,20240328,30550,1.80,20241129,3.35,N,399720,500,57 억,,336720,N,N,47,N,00,N +20241129,151408,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30600,-1600,5,-4.97,2491662600,80427,194.38,32200,32250,30550,41850,22550,32200,30980.27,2.93,0,-7236,33166,32682,32066,31582,30966,32925,31825,57,9650,500,23180,50,1,11488320,3515,55.43,5.67,12,0.70,552.00,5398.00,127900,20240328,-76.08,30550,20241129,0.16,127900,-76.08,20240328,30550,0.16,20241129,127900,-76.08,20240328,30550,0.16,20241129,3.35,N,399720,500,57 억,,336720,N,N,47,N,00,N +20241129,141411,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,31000,-1200,5,-3.73,1657382100,53244,128.68,32200,32250,30700,41850,22550,32200,31127.85,2.93,0,-12557,33166,32682,32066,31582,30966,32925,31825,57,9650,500,23180,50,1,11488320,3561,56.16,5.74,12,0.46,552.00,5398.00,127900,20240328,-75.76,30700,20241129,0.98,127900,-75.76,20240328,30700,0.98,20241129,127900,-75.76,20240328,30700,0.98,20241129,3.35,N,399720,500,57 억,,336720,N,N,47,N,00,N +20241129,131406,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,31100,-1100,5,-3.42,1465134100,47068,113.75,32200,32250,30700,41850,22550,32200,31127.80,2.93,0,-11208,33166,32682,32066,31582,30966,32925,31825,57,9650,500,23180,50,1,11488320,3573,56.34,5.76,12,0.41,552.00,5398.00,127900,20240328,-75.68,30700,20241129,1.30,127900,-75.68,20240328,30700,1.30,20241129,127900,-75.68,20240328,30700,1.30,20241129,3.35,N,399720,500,57 억,,336720,N,N,47,N,00,N +20241129,121408,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30900,-1300,5,-4.04,1306443850,41970,101.43,32200,32250,30700,41850,22550,32200,31127.78,2.93,0,-11931,33166,32682,32066,31582,30966,32925,31825,57,9650,500,23180,50,1,11488320,3550,55.98,5.72,12,0.37,552.00,5398.00,127900,20240328,-75.84,30700,20241129,0.65,127900,-75.84,20240328,30700,0.65,20241129,127900,-75.84,20240328,30700,0.65,20241129,3.35,N,399720,500,57 억,,336720,N,N,47,N,00,N +20241129,111410,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30800,-1400,5,-4.35,1183896150,37994,91.82,32200,32250,30700,41850,22550,32200,31159.81,2.93,0,-10956,33166,32682,32066,31582,30966,32925,31825,57,9650,500,23180,50,1,11488320,3538,55.80,5.71,12,0.33,552.00,5398.00,127900,20240328,-75.92,30700,20241129,0.33,127900,-75.92,20240328,30700,0.33,20241129,127900,-75.92,20240328,30700,0.33,20241129,3.35,N,399720,500,57 억,,336720,N,N,47,N,00,N +20241129,101402,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30900,-1300,5,-4.04,977100700,31312,75.67,32200,32250,30700,41850,22550,32200,31204.99,2.93,0,-9837,33166,32682,32066,31582,30966,32925,31825,57,9650,500,23180,50,1,11488320,3550,55.98,5.72,12,0.27,552.00,5398.00,127900,20240328,-75.84,30700,20241129,0.65,127900,-75.84,20240328,30700,0.65,20241129,127900,-75.84,20240328,30700,0.65,20241129,3.35,N,399720,500,57 억,,336720,N,N,47,N,00,N +20241129,091407,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,31450,-750,5,-2.33,212969400,6721,16.24,32200,32250,31350,41850,22550,32200,31686.40,2.93,0,-4138,33166,32682,32066,31582,30966,32925,31825,57,9650,500,23180,50,1,11488320,3613,56.97,5.83,12,0.06,552.00,5398.00,127900,20240328,-75.41,31350,20241129,0.32,127900,-75.41,20240328,31350,0.32,20241129,127900,-75.41,20240328,31350,0.32,20241129,3.35,N,399720,500,57 억,,336720,N,N,47,N,00,N 20241128,161347,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32200,250,2,0.78,1308806450,40798,36.82,31950,32550,31450,41500,22400,31950,32079.46,2.91,0,2732,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3699,58.33,5.97,12,0.36,552.00,5398.00,127900,20240328,-74.82,31450,20241128,2.38,127900,-74.82,20240328,31450,2.38,20241128,127900,-74.82,20240328,31450,2.38,20241128,3.33,N,399720,500,57 억,,333985,N,N,47,N,00,N 20241128,151413,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32300,350,2,1.10,1186946900,37015,33.41,31950,32550,31450,41500,22400,31950,32066.77,2.91,0,2124,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3711,58.51,5.98,12,0.32,552.00,5398.00,127900,20240328,-74.75,31450,20241128,2.70,127900,-74.75,20240328,31450,2.70,20241128,127900,-74.75,20240328,31450,2.70,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N 20241128,141412,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32300,350,2,1.10,981984300,30683,27.69,31950,32550,31450,41500,22400,31950,32004.25,2.91,0,-184,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3711,58.51,5.98,12,0.27,552.00,5398.00,127900,20240328,-74.75,31450,20241128,2.70,127900,-74.75,20240328,31450,2.70,20241128,127900,-74.75,20240328,31450,2.70,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N diff --git a/400760/price/prices-20241101.csv b/400760/price/prices-20241101.csv index 9b6f88b1bb52..e148dbab3112 100644 --- a/400760/price/prices-20241101.csv +++ b/400760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-10,5,-0.30,222153005,66497,208.62,3325,3375,3325,4370,2360,3365,3340.80,0.65,0,-1802,3411,3387,3351,3327,3291,3370,3310,214,1005,500,2490,5,1,42827155,1437,0.00,0.00,12,0.16,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3850,-12.86,20240801,3200,4.84,20241115,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,214 억,,279626,N,N,42,N,00,N +20241129,151409,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3350,-15,5,-0.45,214824210,64310,201.76,3325,3375,3325,4370,2360,3365,3340.45,0.65,0,-1823,3411,3387,3351,3327,3291,3370,3310,214,1005,500,2490,5,1,42827155,1435,0.00,0.00,12,0.15,0.00,0.00,3850,20240801,-12.99,3200,20241115,4.69,3850,-12.99,20240801,3200,4.69,20241115,3850,-12.99,20240801,3200,4.69,20241115,0.00,N,400760,500,214 억,,279626,N,N,1511,N,00,N +20241129,141412,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3350,-15,5,-0.45,185016770,55401,173.81,3325,3375,3325,4370,2360,3365,3339.59,0.65,0,-1293,3411,3387,3351,3327,3291,3370,3310,214,1005,500,2490,5,1,42827155,1435,0.00,0.00,12,0.13,0.00,0.00,3850,20240801,-12.99,3200,20241115,4.69,3850,-12.99,20240801,3200,4.69,20241115,3850,-12.99,20240801,3200,4.69,20241115,0.00,N,400760,500,214 억,,279626,N,N,1511,N,00,N +20241129,131406,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,-35,5,-1.04,160141790,47957,150.45,3325,3375,3325,4370,2360,3365,3339.28,0.65,0,-1629,3411,3387,3351,3327,3291,3370,3310,214,1005,500,2490,5,1,42827155,1426,0.00,0.00,12,0.11,0.00,0.00,3850,20240801,-13.51,3200,20241115,4.06,3850,-13.51,20240801,3200,4.06,20241115,3850,-13.51,20240801,3200,4.06,20241115,0.00,N,400760,500,214 억,,279626,N,N,1511,N,00,N +20241129,121408,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,-35,5,-1.04,132789435,39746,124.69,3325,3375,3325,4370,2360,3365,3340.95,0.65,0,-1545,3411,3387,3351,3327,3291,3370,3310,214,1005,500,2490,5,1,42827155,1426,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-13.51,3200,20241115,4.06,3850,-13.51,20240801,3200,4.06,20241115,3850,-13.51,20240801,3200,4.06,20241115,0.00,N,400760,500,214 억,,279626,N,N,1511,N,00,N +20241129,111411,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3335,-30,5,-0.89,102386735,30615,96.05,3325,3375,3325,4370,2360,3365,3344.33,0.65,0,-1391,3411,3387,3351,3327,3291,3370,3310,214,1005,500,2490,5,1,42827155,1428,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-13.38,3200,20241115,4.22,3850,-13.38,20240801,3200,4.22,20241115,3850,-13.38,20240801,3200,4.22,20241115,0.00,N,400760,500,214 억,,279626,N,N,1511,N,00,N +20241129,101402,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3345,-20,5,-0.59,73747105,22022,69.09,3325,3375,3325,4370,2360,3365,3348.79,0.65,0,-592,3411,3387,3351,3327,3291,3370,3310,214,1005,500,2490,5,1,42827155,1433,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-13.12,3200,20241115,4.53,3850,-13.12,20240801,3200,4.53,20241115,3850,-13.12,20240801,3200,4.53,20241115,0.00,N,400760,500,214 억,,279626,N,N,1511,N,00,N +20241129,091407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3335,-30,5,-0.89,5573865,1674,5.25,3325,3365,3325,4370,2360,3365,3329.67,0.65,0,-140,3411,3387,3351,3327,3291,3370,3310,214,1005,500,2490,5,1,42827155,1428,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-13.38,3200,20241115,4.22,3850,-13.38,20240801,3200,4.22,20241115,3850,-13.38,20240801,3200,4.22,20241115,0.00,N,400760,500,214 억,,279626,N,N,1511,N,00,N 20241128,161347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,10,2,0.30,107073445,31875,48.78,3375,3375,3315,4360,2350,3355,3359.17,0.66,0,-525,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1441,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3850,-12.60,20240801,3200,5.16,20241115,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,214 억,,282113,N,N,1511,N,00,N 20241128,151414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,10,2,0.30,95480295,28425,43.50,3375,3375,3315,4360,2350,3355,3359.03,0.66,0,-2683,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1441,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3850,-12.60,20240801,3200,5.16,20241115,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,214 억,,282113,N,N,109,N,00,N 20241128,141412,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,0,3,0.00,58556950,17424,26.67,3375,3375,3315,4360,2350,3355,3360.71,0.66,0,-1576,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1437,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3850,-12.86,20240801,3200,4.84,20241115,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,214 억,,282113,N,N,109,N,00,N diff --git a/402030/price/prices-20241101.csv b/402030/price/prices-20241101.csv index f7c98c6db1f2..dd34c8970ef6 100644 --- a/402030/price/prices-20241101.csv +++ b/402030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25100,100,2,0.40,4425204000,174851,73.72,25000,26250,24500,32500,17500,25000,25310.43,0.32,0,237,27133,26066,25283,24216,23433,25675,23825,57,7500,500,17500,50,1,11452888,2875,-29.05,9.12,12,1.53,-864.00,2751.00,42000,20240122,-40.24,12360,20240909,103.07,42000,-40.24,20240122,12360,103.07,20240909,42000,-40.24,20240122,12360,103.07,20240909,0.58,N,402030,500,57 억,,36772,N,N,104,N,00,N +20241129,151409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25050,50,2,0.20,4263461700,168403,71.00,25000,26250,24500,32500,17500,25000,25317.37,0.32,0,416,27133,26066,25283,24216,23433,25675,23825,57,7500,500,17500,50,1,11452888,2869,-28.99,9.11,12,1.47,-864.00,2751.00,42000,20240122,-40.36,12360,20240909,102.67,42000,-40.36,20240122,12360,102.67,20240909,42000,-40.36,20240122,12360,102.67,20240909,0.58,N,402030,500,57 억,,36772,N,N,0,N,00,N +20241129,141412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25800,800,2,3.20,3649894850,144056,60.73,25000,26250,24500,32500,17500,25000,25337.08,0.32,0,2455,27133,26066,25283,24216,23433,25675,23825,57,7500,500,17500,50,1,11452888,2955,-29.86,9.38,12,1.26,-864.00,2751.00,42000,20240122,-38.57,12360,20240909,108.74,42000,-38.57,20240122,12360,108.74,20240909,42000,-38.57,20240122,12360,108.74,20240909,0.58,N,402030,500,57 억,,36772,N,N,0,N,00,N +20241129,131406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25550,550,2,2.20,3275201650,129448,54.58,25000,26250,24500,32500,17500,25000,25301.73,0.32,0,5982,27133,26066,25283,24216,23433,25675,23825,57,7500,500,17500,50,1,11452888,2926,-29.57,9.29,12,1.13,-864.00,2751.00,42000,20240122,-39.17,12360,20240909,106.72,42000,-39.17,20240122,12360,106.72,20240909,42000,-39.17,20240122,12360,106.72,20240909,0.58,N,402030,500,57 억,,36772,N,N,0,N,00,N +20241129,121408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25450,450,2,1.80,2245731700,89495,37.73,25000,25600,24500,32500,17500,25000,25093.57,0.32,0,3723,27133,26066,25283,24216,23433,25675,23825,57,7500,500,17500,50,1,11452888,2915,-29.46,9.25,12,0.78,-864.00,2751.00,42000,20240122,-39.40,12360,20240909,105.91,42000,-39.40,20240122,12360,105.91,20240909,42000,-39.40,20240122,12360,105.91,20240909,0.58,N,402030,500,57 억,,36772,N,N,0,N,00,N +20241129,111411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25300,300,2,1.20,1924241500,76756,32.36,25000,25600,24500,32500,17500,25000,25069.76,0.32,0,4819,27133,26066,25283,24216,23433,25675,23825,57,7500,500,17500,50,1,11452888,2898,-29.28,9.20,12,0.67,-864.00,2751.00,42000,20240122,-39.76,12360,20240909,104.69,42000,-39.76,20240122,12360,104.69,20240909,42000,-39.76,20240122,12360,104.69,20240909,0.58,N,402030,500,57 억,,36772,N,N,0,N,00,N +20241129,101403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25000,0,3,0.00,1192863200,47859,20.18,25000,25450,24500,32500,17500,25000,24924.24,0.32,0,5270,27133,26066,25283,24216,23433,25675,23825,57,7500,500,17500,50,1,11452888,2863,-28.94,9.09,12,0.42,-864.00,2751.00,42000,20240122,-40.48,12360,20240909,102.27,42000,-40.48,20240122,12360,102.27,20240909,42000,-40.48,20240122,12360,102.27,20240909,0.58,N,402030,500,57 억,,36772,N,N,0,N,00,N +20241129,091408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25300,300,2,1.20,452804300,18072,7.62,25000,25450,24600,32500,17500,25000,25056.15,0.32,0,2493,27133,26066,25283,24216,23433,25675,23825,57,7500,500,17500,50,1,11452888,2898,-29.28,9.20,12,0.16,-864.00,2751.00,42000,20240122,-39.76,12360,20240909,104.69,42000,-39.76,20240122,12360,104.69,20240909,42000,-39.76,20240122,12360,104.69,20240909,0.58,N,402030,500,57 억,,36772,N,N,0,N,00,N 20241128,161347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25000,-900,5,-3.47,5991306950,235568,35.55,25700,26350,24500,33650,18150,25900,25433.74,0.34,0,-1408,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2863,-28.94,9.09,12,2.06,-864.00,2751.00,42000,20240122,-40.48,12360,20240909,102.27,42000,-40.48,20240122,12360,102.27,20240909,42000,-40.48,20240122,12360,102.27,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N 20241128,151414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24800,-1100,5,-4.25,5863556300,230430,34.78,25700,26350,24500,33650,18150,25900,25445.95,0.34,0,-824,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2840,-28.70,9.01,12,2.01,-864.00,2751.00,42000,20240122,-40.95,12360,20240909,100.65,42000,-40.95,20240122,12360,100.65,20240909,42000,-40.95,20240122,12360,100.65,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N 20241128,141412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24950,-950,5,-3.67,5262286600,206221,31.12,25700,26350,24500,33650,18150,25900,25517.52,0.34,0,-2017,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2857,-28.88,9.07,12,1.80,-864.00,2751.00,42000,20240122,-40.60,12360,20240909,101.86,42000,-40.60,20240122,12360,101.86,20240909,42000,-40.60,20240122,12360,101.86,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N diff --git a/402340/price/prices-20241101.csv b/402340/price/prices-20241101.csv index 7d193f3f3fb5..41f6bbb1ba04 100644 --- a/402340/price/prices-20241101.csv +++ b/402340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161352,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,73500,-500,5,-0.68,38345193500,522622,81.17,74000,74500,72000,96200,51800,74000,73370.75,51.98,-17360,-4673,82333,78166,75833,71666,69333,77000,70500,141,22200,100,53280,100,1,134749960,99041,-8.04,0.66,12,0.39,-9137.00,110540.00,109000,20240711,-32.57,46700,20240117,57.39,109000,-32.57,20240711,46700,57.39,20240117,109000,-32.57,20240711,46700,57.39,20240117,0.04,N,402340,100,141 억,,70036959,N,N,2527,N,01,N +20241129,151409,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,73100,-900,5,-1.22,32370827400,441306,68.54,74000,74500,72000,96200,51800,74000,73352.31,51.98,-17360,3190,82333,78166,75833,71666,69333,77000,70500,141,22200,100,53280,100,1,134749960,98502,-8.00,0.66,12,0.33,-9137.00,110540.00,109000,20240711,-32.94,46700,20240117,56.53,109000,-32.94,20240711,46700,56.53,20240117,109000,-32.94,20240711,46700,56.53,20240117,0.04,N,402340,100,141 억,,70036959,N,N,0,N,01,N +20241129,141412,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,74000,0,3,0.00,25484211300,348094,54.07,74000,74300,72000,96200,51800,74000,73210.67,51.98,-17360,6985,82333,78166,75833,71666,69333,77000,70500,141,22200,100,53280,100,1,134749960,99715,-8.10,0.67,12,0.26,-9137.00,110540.00,109000,20240711,-32.11,46700,20240117,58.46,109000,-32.11,20240711,46700,58.46,20240117,109000,-32.11,20240711,46700,58.46,20240117,0.04,N,402340,100,141 억,,70036959,N,N,0,N,01,N +20241129,131407,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,74000,0,3,0.00,20323355500,278256,43.22,74000,74300,72000,96200,51800,74000,73038.27,51.98,-17360,4930,82333,78166,75833,71666,69333,77000,70500,141,22200,100,53280,100,1,134749960,99715,-8.10,0.67,12,0.21,-9137.00,110540.00,109000,20240711,-32.11,46700,20240117,58.46,109000,-32.11,20240711,46700,58.46,20240117,109000,-32.11,20240711,46700,58.46,20240117,0.04,N,402340,100,141 억,,70036959,N,N,0,N,01,N +20241129,121409,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,73000,-1000,5,-1.35,15822482700,217054,33.71,74000,74100,72000,96200,51800,74000,72896.42,51.98,-17360,7890,82333,78166,75833,71666,69333,77000,70500,141,22200,100,53280,100,1,134749960,98367,-7.99,0.66,12,0.16,-9137.00,110540.00,109000,20240711,-33.03,46700,20240117,56.32,109000,-33.03,20240711,46700,56.32,20240117,109000,-33.03,20240711,46700,56.32,20240117,0.04,N,402340,100,141 억,,70036959,N,N,0,N,01,N +20241129,111411,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,73000,-1000,5,-1.35,12593291600,172895,26.85,74000,74100,72000,96200,51800,74000,72837.67,51.98,-17360,13116,82333,78166,75833,71666,69333,77000,70500,141,22200,100,53280,100,1,134749960,98367,-7.99,0.66,12,0.13,-9137.00,110540.00,109000,20240711,-33.03,46700,20240117,56.32,109000,-33.03,20240711,46700,56.32,20240117,109000,-33.03,20240711,46700,56.32,20240117,0.04,N,402340,100,141 억,,70036959,N,N,0,N,01,N +20241129,101403,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,72300,-1700,5,-2.30,8488459500,116458,18.09,74000,74100,72000,96200,51800,74000,72888.40,51.98,-17360,14927,82333,78166,75833,71666,69333,77000,70500,141,22200,100,53280,100,1,134749960,97424,-7.91,0.65,12,0.09,-9137.00,110540.00,109000,20240711,-33.67,46700,20240117,54.82,109000,-33.67,20240711,46700,54.82,20240117,109000,-33.67,20240711,46700,54.82,20240117,0.04,N,402340,100,141 억,,70036959,N,N,0,N,01,N +20241129,091408,54,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,73400,-600,5,-0.81,2635361100,36035,5.60,74000,74100,72100,96200,51800,74000,73132.89,51.98,-17360,-864,82333,78166,75833,71666,69333,77000,70500,141,22200,100,53280,100,1,134749960,98906,-8.03,0.66,12,0.03,-9137.00,110540.00,109000,20240711,-32.66,46700,20240117,57.17,109000,-32.66,20240711,46700,57.17,20240117,109000,-32.66,20240711,46700,57.17,20240117,0.04,N,402340,100,141 억,,70036959,N,N,0,N,01,N 20241128,161348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74000,-6300,5,-7.85,44676557100,588265,132.91,79900,80000,73500,104300,56300,80300,75947.37,52.09,0,-40669,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,99715,-8.10,0.67,12,0.44,-9137.00,110540.00,109000,20240711,-32.11,46700,20240117,58.46,109000,-32.11,20240711,46700,58.46,20240117,109000,-32.11,20240711,46700,58.46,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N 20241128,151414,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,73700,-6600,5,-8.22,41051871800,539206,121.83,79900,80000,73700,104300,56300,80300,76133.91,52.09,0,-52821,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,99311,-8.07,0.67,12,0.40,-9137.00,110540.00,109000,20240711,-32.39,46700,20240117,57.82,109000,-32.39,20240711,46700,57.82,20240117,109000,-32.39,20240711,46700,57.82,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N 20241128,141413,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74600,-5700,5,-7.10,33392637800,436298,98.58,79900,80000,74200,104300,56300,80300,76536.29,52.09,0,-52701,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,100523,-8.16,0.67,12,0.32,-9137.00,110540.00,109000,20240711,-31.56,46700,20240117,59.74,109000,-31.56,20240711,46700,59.74,20240117,109000,-31.56,20240711,46700,59.74,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N diff --git a/402420/price/prices-20241101.csv b/402420/price/prices-20241101.csv index 12b69ae081bc..fc61d68c9a19 100644 --- a/402420/price/prices-20241101.csv +++ b/402420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161352,57,100.00,KONEX,,,N,N,N,N, ,N,8510,40,2,0.47,1431890,163,0.00,8800,9190,8400,9740,7200,8470,8784.60,0.00,0,0,8470,8470,8470,8470,8470,8470,8470,11,1270,500,5080,10,1,2226540,189,-7.53,-2.32,12,0.01,-1130.00,-3666.00,15900,20240117,-46.48,7460,20240611,14.08,15900,-46.48,20240117,7460,14.08,20240611,15900,-46.48,20240117,7460,14.08,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241129,151410,57,100.00,KONEX,,,N,N,N,N, ,N,8510,40,2,0.47,1431890,163,0.00,8800,9190,8400,9740,7200,8470,8784.60,0.00,0,0,8470,8470,8470,8470,8470,8470,8470,11,1270,500,5080,10,1,2226540,189,-7.53,-2.32,12,0.01,-1130.00,-3666.00,15900,20240117,-46.48,7460,20240611,14.08,15900,-46.48,20240117,7460,14.08,20240611,15900,-46.48,20240117,7460,14.08,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241129,141413,57,100.00,KONEX,,,N,N,N,N, ,N,8600,130,2,1.53,791730,87,0.00,8800,9190,8600,9740,7200,8470,9100.34,0.00,0,0,8470,8470,8470,8470,8470,8470,8470,11,1270,500,5080,10,1,2226540,191,-7.61,-2.35,12,0.00,-1130.00,-3666.00,15900,20240117,-45.91,7460,20240611,15.28,15900,-45.91,20240117,7460,15.28,20240611,15900,-45.91,20240117,7460,15.28,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241129,131407,57,100.00,KONEX,,,N,N,N,N, ,N,8600,130,2,1.53,791730,87,0.00,8800,9190,8600,9740,7200,8470,9100.34,0.00,0,0,8470,8470,8470,8470,8470,8470,8470,11,1270,500,5080,10,1,2226540,191,-7.61,-2.35,12,0.00,-1130.00,-3666.00,15900,20240117,-45.91,7460,20240611,15.28,15900,-45.91,20240117,7460,15.28,20240611,15900,-45.91,20240117,7460,15.28,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241129,121409,57,100.00,KONEX,,,N,N,N,N, ,N,8600,130,2,1.53,791730,87,0.00,8800,9190,8600,9740,7200,8470,9100.34,0.00,0,0,8470,8470,8470,8470,8470,8470,8470,11,1270,500,5080,10,1,2226540,191,-7.61,-2.35,12,0.00,-1130.00,-3666.00,15900,20240117,-45.91,7460,20240611,15.28,15900,-45.91,20240117,7460,15.28,20240611,15900,-45.91,20240117,7460,15.28,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241129,111412,57,100.00,KONEX,,,N,N,N,N, ,N,8600,130,2,1.53,791730,87,0.00,8800,9190,8600,9740,7200,8470,9100.34,0.00,0,0,8470,8470,8470,8470,8470,8470,8470,11,1270,500,5080,10,1,2226540,191,-7.61,-2.35,12,0.00,-1130.00,-3666.00,15900,20240117,-45.91,7460,20240611,15.28,15900,-45.91,20240117,7460,15.28,20240611,15900,-45.91,20240117,7460,15.28,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241129,101403,57,100.00,KONEX,,,N,N,N,N, ,N,8600,130,2,1.53,791730,87,0.00,8800,9190,8600,9740,7200,8470,9100.34,0.00,0,0,8470,8470,8470,8470,8470,8470,8470,11,1270,500,5080,10,1,2226540,191,-7.61,-2.35,12,0.00,-1130.00,-3666.00,15900,20240117,-45.91,7460,20240611,15.28,15900,-45.91,20240117,7460,15.28,20240611,15900,-45.91,20240117,7460,15.28,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241129,091408,57,100.00,KONEX,,,N,N,N,N, ,N,9190,720,2,8.50,704730,77,0.00,8800,9190,8800,9740,7200,8470,9152.34,0.00,0,0,8470,8470,8470,8470,8470,8470,8470,11,1270,500,5080,10,1,2226540,205,-8.13,-2.51,12,0.00,-1130.00,-3666.00,15900,20240117,-42.20,7460,20240611,23.19,15900,-42.20,20240117,7460,23.19,20240611,15900,-42.20,20240117,7460,23.19,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241128,161348,57,100.00,KONEX,,,N,N,N,N, ,N,8470,-320,5,-3.64,0,0,0.00,0,0,0,10100,7480,8790,0.00,0.00,0,0,10616,9702,9086,8172,7556,9395,7865,11,1310,500,5270,10,1,2226540,189,-7.50,-2.31,12,0.00,-1130.00,-3666.00,15900,20240117,-46.73,7460,20240611,13.54,15900,-46.73,20240117,7460,13.54,20240611,15900,-46.73,20240117,7460,13.54,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241128,151415,57,100.00,KONEX,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,10100,7480,8790,0.00,0.00,0,0,10616,9702,9086,8172,7556,9395,7865,11,1310,500,5270,10,1,2226540,196,-7.78,-2.40,12,0.00,-1130.00,-3666.00,15900,20240117,-44.72,7460,20240611,17.83,15900,-44.72,20240117,7460,17.83,20240611,15900,-44.72,20240117,7460,17.83,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241128,141413,57,100.00,KONEX,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,10100,7480,8790,0.00,0.00,0,0,10616,9702,9086,8172,7556,9395,7865,11,1310,500,5270,10,1,2226540,196,-7.78,-2.40,12,0.00,-1130.00,-3666.00,15900,20240117,-44.72,7460,20240611,17.83,15900,-44.72,20240117,7460,17.83,20240611,15900,-44.72,20240117,7460,17.83,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20241101.csv b/402490/price/prices-20241101.csv index 2188f59d394d..f247c078a7ed 100644 --- a/402490/price/prices-20241101.csv +++ b/402490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12940,-490,5,-3.65,844190760,64229,152.74,13630,13630,12910,17450,9410,13430,13143.68,0.40,0,-12624,13970,13700,13560,13290,13150,13630,13220,41,4020,500,8320,10,1,8265944,1070,33.35,2.07,12,0.78,388.00,6248.00,65300,20231127,-80.18,11910,20240805,8.65,36250,-64.30,20240315,11910,8.65,20240805,44400,-70.86,20231129,11910,8.65,20240805,1.64,N,402490,500,41 억,,33042,N,N,1,N,00,N +20241129,151410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12950,-480,5,-3.57,827237340,62919,149.63,13630,13630,12910,17450,9410,13430,13147.66,0.40,0,-12660,13970,13700,13560,13290,13150,13630,13220,41,4020,500,8320,10,1,8265944,1070,33.38,2.07,12,0.76,388.00,6248.00,65300,20231127,-80.17,11910,20240805,8.73,36250,-64.28,20240315,11910,8.73,20240805,44400,-70.83,20231129,11910,8.73,20240805,1.64,N,402490,500,41 억,,33042,N,N,73,N,00,N +20241129,141413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13030,-400,5,-2.98,656776520,49762,118.34,13630,13630,12970,17450,9410,13430,13198.35,0.40,0,-9822,13970,13700,13560,13290,13150,13630,13220,41,4020,500,8320,10,1,8265944,1077,33.58,2.09,12,0.60,388.00,6248.00,65300,20231127,-80.05,11910,20240805,9.40,36250,-64.06,20240315,11910,9.40,20240805,44400,-70.65,20231129,11910,9.40,20240805,1.64,N,402490,500,41 억,,33042,N,N,73,N,00,N +20241129,131407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13040,-390,5,-2.90,613838970,46469,110.51,13630,13630,12970,17450,9410,13430,13209.64,0.40,0,-9141,13970,13700,13560,13290,13150,13630,13220,41,4020,500,8320,10,1,8265944,1078,33.61,2.09,12,0.56,388.00,6248.00,65300,20231127,-80.03,11910,20240805,9.49,36250,-64.03,20240315,11910,9.49,20240805,44400,-70.63,20231129,11910,9.49,20240805,1.64,N,402490,500,41 억,,33042,N,N,73,N,00,N +20241129,121409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13080,-350,5,-2.61,583536880,44154,105.00,13630,13630,12970,17450,9410,13430,13215.95,0.40,0,-10245,13970,13700,13560,13290,13150,13630,13220,41,4020,500,8320,10,1,8265944,1081,33.71,2.09,12,0.53,388.00,6248.00,65300,20231127,-79.97,11910,20240805,9.82,36250,-63.92,20240315,11910,9.82,20240805,44400,-70.54,20231129,11910,9.82,20240805,1.64,N,402490,500,41 억,,33042,N,N,73,N,00,N +20241129,111412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13000,-430,5,-3.20,527590940,39849,94.76,13630,13630,12970,17450,9410,13430,13239.75,0.40,0,-10609,13970,13700,13560,13290,13150,13630,13220,41,4020,500,8320,10,1,8265944,1075,33.51,2.08,12,0.48,388.00,6248.00,65300,20231127,-80.09,11910,20240805,9.15,36250,-64.14,20240315,11910,9.15,20240805,44400,-70.72,20231129,11910,9.15,20240805,1.64,N,402490,500,41 억,,33042,N,N,73,N,00,N +20241129,101404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13070,-360,5,-2.68,423778220,31871,75.79,13630,13630,13010,17450,9410,13430,13296.67,0.40,0,-8338,13970,13700,13560,13290,13150,13630,13220,41,4020,500,8320,10,1,8265944,1080,33.69,2.09,12,0.39,388.00,6248.00,65300,20231127,-79.98,11910,20240805,9.74,36250,-63.94,20240315,11910,9.74,20240805,44400,-70.56,20231129,11910,9.74,20240805,1.64,N,402490,500,41 억,,33042,N,N,73,N,00,N +20241129,091409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13380,-50,5,-0.37,131883140,9818,23.35,13630,13630,13370,17450,9410,13430,13432.79,0.40,0,-4625,13970,13700,13560,13290,13150,13630,13220,41,4020,500,8320,10,1,8265944,1106,34.48,2.14,12,0.12,388.00,6248.00,65300,20231127,-79.51,11910,20240805,12.34,36250,-63.09,20240315,11910,12.34,20240805,44400,-69.86,20231129,11910,12.34,20240805,1.64,N,402490,500,41 억,,33042,N,N,73,N,00,N 20241128,161348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13430,-400,5,-2.89,557232120,41135,45.38,13790,13830,13420,17970,9690,13830,13546.64,0.59,0,-15702,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1110,34.61,2.15,12,0.50,388.00,6248.00,65300,20231127,-79.43,11910,20240805,12.76,36250,-62.95,20240315,11910,12.76,20240805,50200,-73.25,20231128,11910,12.76,20240805,1.67,N,402490,500,41 억,,48642,N,N,73,N,00,N 20241128,151415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13440,-390,5,-2.82,506860710,37385,41.25,13790,13830,13420,17970,9690,13830,13557.79,0.59,0,-14892,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1111,34.64,2.15,12,0.45,388.00,6248.00,65300,20231127,-79.42,11910,20240805,12.85,36250,-62.92,20240315,11910,12.85,20240805,50200,-73.23,20231128,11910,12.85,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N 20241128,141413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13450,-380,5,-2.75,478234740,35257,38.90,13790,13830,13420,17970,9690,13830,13564.17,0.59,0,-14664,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1112,34.66,2.15,12,0.43,388.00,6248.00,65300,20231127,-79.40,11910,20240805,12.93,36250,-62.90,20240315,11910,12.93,20240805,50200,-73.21,20231128,11910,12.93,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N diff --git a/403360/price/prices-20241101.csv b/403360/price/prices-20241101.csv index af14756b81a1..90eb7cfb5242 100644 --- a/403360/price/prices-20241101.csv +++ b/403360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161353,57,100.00,KONEX,,,N,N,N,N, ,N,8340,-250,5,-2.91,1063420,127,124.51,8530,8530,8340,9870,7310,8590,8373.39,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,288,69.50,5.67,12,0.00,120.00,1472.00,20000,20240329,-58.30,8000,20241125,4.25,20000,-58.30,20240329,8000,4.25,20241125,20000,-58.30,20240329,8000,4.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241129,151410,57,100.00,KONEX,,,N,N,N,N, ,N,8340,-250,5,-2.91,1063420,127,124.51,8530,8530,8340,9870,7310,8590,8373.39,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,288,69.50,5.67,12,0.00,120.00,1472.00,20000,20240329,-58.30,8000,20241125,4.25,20000,-58.30,20240329,8000,4.25,20241125,20000,-58.30,20240329,8000,4.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241129,141413,57,100.00,KONEX,,,N,N,N,N, ,N,8340,-250,5,-2.91,1063420,127,124.51,8530,8530,8340,9870,7310,8590,8373.39,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,288,69.50,5.67,12,0.00,120.00,1472.00,20000,20240329,-58.30,8000,20241125,4.25,20000,-58.30,20240329,8000,4.25,20241125,20000,-58.30,20240329,8000,4.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241129,131408,57,100.00,KONEX,,,N,N,N,N, ,N,8340,-250,5,-2.91,1063420,127,124.51,8530,8530,8340,9870,7310,8590,8373.39,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,288,69.50,5.67,12,0.00,120.00,1472.00,20000,20240329,-58.30,8000,20241125,4.25,20000,-58.30,20240329,8000,4.25,20241125,20000,-58.30,20240329,8000,4.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241129,121410,57,100.00,KONEX,,,N,N,N,N, ,N,8340,-250,5,-2.91,1063420,127,124.51,8530,8530,8340,9870,7310,8590,8373.39,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,288,69.50,5.67,12,0.00,120.00,1472.00,20000,20240329,-58.30,8000,20241125,4.25,20000,-58.30,20240329,8000,4.25,20241125,20000,-58.30,20240329,8000,4.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241129,111412,57,100.00,KONEX,,,N,N,N,N, ,N,8340,-250,5,-2.91,446260,53,51.96,8530,8530,8340,9870,7310,8590,8420.00,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,288,69.50,5.67,12,0.00,120.00,1472.00,20000,20240329,-58.30,8000,20241125,4.25,20000,-58.30,20240329,8000,4.25,20241125,20000,-58.30,20240329,8000,4.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241129,101404,57,100.00,KONEX,,,N,N,N,N, ,N,8340,-250,5,-2.91,446260,53,51.96,8530,8530,8340,9870,7310,8590,8420.00,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,288,69.50,5.67,12,0.00,120.00,1472.00,20000,20240329,-58.30,8000,20241125,4.25,20000,-58.30,20240329,8000,4.25,20241125,20000,-58.30,20240329,8000,4.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241129,091409,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-110,5,-1.28,170100,20,19.61,8530,8530,8480,9870,7310,8590,8505.00,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,293,70.67,5.76,12,0.00,120.00,1472.00,20000,20240329,-57.60,8000,20241125,6.00,20000,-57.60,20240329,8000,6.00,20241125,20000,-57.60,20240329,8000,6.00,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241128,161349,57,100.00,KONEX,,,N,N,N,N, ,N,8590,0,3,0.00,876180,102,69.39,8590,8590,8590,9870,7310,8590,8590.00,0.00,0,0,9536,9062,8726,8252,7916,8895,8085,17,1280,500,5150,10,1,3449454,296,71.58,5.84,12,0.00,120.00,1472.00,20000,20240329,-57.05,8000,20241125,7.37,20000,-57.05,20240329,8000,7.37,20241125,20000,-57.05,20240329,8000,7.37,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241128,151415,57,100.00,KONEX,,,N,N,N,N, ,N,8590,0,3,0.00,876180,102,69.39,8590,8590,8590,9870,7310,8590,8590.00,0.00,0,0,9536,9062,8726,8252,7916,8895,8085,17,1280,500,5150,10,1,3449454,296,71.58,5.84,12,0.00,120.00,1472.00,20000,20240329,-57.05,8000,20241125,7.37,20000,-57.05,20240329,8000,7.37,20241125,20000,-57.05,20240329,8000,7.37,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241128,141414,57,100.00,KONEX,,,N,N,N,N, ,N,8590,0,3,0.00,42950,5,3.40,8590,8590,8590,9870,7310,8590,8590.00,0.00,0,0,9536,9062,8726,8252,7916,8895,8085,17,1280,500,5150,10,1,3449454,296,71.58,5.84,12,0.00,120.00,1472.00,20000,20240329,-57.05,8000,20241125,7.37,20000,-57.05,20240329,8000,7.37,20241125,20000,-57.05,20240329,8000,7.37,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20241101.csv b/403490/price/prices-20241101.csv index e8207cc14093..7c5a28786970 100644 --- a/403490/price/prices-20241101.csv +++ b/403490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161353,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1750,-42,5,-2.34,215042644,121222,91.35,1798,1800,1750,2325,1255,1792,1773.96,0.28,0,-35291,1807,1799,1790,1782,1773,1800,1783,45,533,100,1110,1,1,45212464,791,54.69,2.09,12,0.27,32.00,836.00,3545,20231128,-50.63,1701,20241115,2.88,3130,-44.09,20240118,1701,2.88,20241115,3350,-47.76,20231129,1701,2.88,20241115,2.04,N,403490,100,45 억,,126968,N,N,0,N,00,N +20241129,151411,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1757,-35,5,-1.95,206035949,116084,87.48,1798,1800,1750,2325,1255,1792,1774.89,0.28,0,-35250,1807,1799,1790,1782,1773,1800,1783,45,533,100,1110,1,1,45212464,794,54.91,2.10,12,0.26,32.00,836.00,3545,20231128,-50.44,1701,20241115,3.29,3130,-43.87,20240118,1701,3.29,20241115,3350,-47.55,20231129,1701,3.29,20241115,2.04,N,403490,100,45 억,,126968,N,N,0,N,00,N +20241129,141414,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1779,-13,5,-0.73,151796014,85178,64.19,1798,1800,1761,2325,1255,1792,1782.10,0.28,0,-39671,1807,1799,1790,1782,1773,1800,1783,45,533,100,1110,1,1,45212464,804,55.59,2.13,12,0.19,32.00,836.00,3545,20231128,-49.82,1701,20241115,4.59,3130,-43.16,20240118,1701,4.59,20241115,3350,-46.90,20231129,1701,4.59,20241115,2.04,N,403490,100,45 억,,126968,N,N,0,N,00,N +20241129,131408,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1780,-12,5,-0.67,145352951,81555,61.46,1798,1800,1761,2325,1255,1792,1782.27,0.28,0,-39257,1807,1799,1790,1782,1773,1800,1783,45,533,100,1110,1,1,45212464,805,55.62,2.13,12,0.18,32.00,836.00,3545,20231128,-49.79,1701,20241115,4.64,3130,-43.13,20240118,1701,4.64,20241115,3350,-46.87,20231129,1701,4.64,20241115,2.04,N,403490,100,45 억,,126968,N,N,0,N,00,N +20241129,121410,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1781,-11,5,-0.61,115643740,64782,48.82,1798,1800,1770,2325,1255,1792,1785.12,0.28,0,-29609,1807,1799,1790,1782,1773,1800,1783,45,533,100,1110,1,1,45212464,805,55.66,2.13,12,0.14,32.00,836.00,3545,20231128,-49.76,1701,20241115,4.70,3130,-43.10,20240118,1701,4.70,20241115,3350,-46.84,20231129,1701,4.70,20241115,2.04,N,403490,100,45 억,,126968,N,N,0,N,00,N +20241129,111413,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1788,-4,5,-0.22,109610973,61389,46.26,1798,1800,1770,2325,1255,1792,1785.51,0.28,0,-28608,1807,1799,1790,1782,1773,1800,1783,45,533,100,1110,1,1,45212464,808,55.88,2.14,12,0.14,32.00,836.00,3545,20231128,-49.56,1701,20241115,5.11,3130,-42.88,20240118,1701,5.11,20241115,3350,-46.63,20231129,1701,5.11,20241115,2.04,N,403490,100,45 억,,126968,N,N,0,N,00,N +20241129,101404,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1788,-4,5,-0.22,87362266,48876,36.83,1798,1800,1775,2325,1255,1792,1787.43,0.28,0,-28218,1807,1799,1790,1782,1773,1800,1783,45,533,100,1110,1,1,45212464,808,55.88,2.14,12,0.11,32.00,836.00,3545,20231128,-49.56,1701,20241115,5.11,3130,-42.88,20240118,1701,5.11,20241115,3350,-46.63,20231129,1701,5.11,20241115,2.04,N,403490,100,45 억,,126968,N,N,0,N,00,N +20241129,091409,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1797,5,2,0.28,40157320,22361,16.85,1798,1800,1775,2325,1255,1792,1795.86,0.28,0,-6099,1807,1799,1790,1782,1773,1800,1783,45,533,100,1110,1,1,45212464,812,56.16,2.15,12,0.05,32.00,836.00,3545,20231128,-49.31,1701,20241115,5.64,3130,-42.59,20240118,1701,5.64,20241115,3350,-46.36,20231129,1701,5.64,20241115,2.04,N,403490,100,45 억,,126968,N,N,0,N,00,N 20241128,161349,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1792,0,3,0.00,235833330,131819,117.32,1792,1798,1781,2325,1255,1792,1789.07,0.28,0,-1292,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,810,56.00,2.14,12,0.29,32.00,836.00,3545,20231128,-49.45,1701,20241115,5.35,3130,-42.75,20240118,1701,5.35,20241115,3545,-49.45,20231128,1701,5.35,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N 20241128,151416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1791,-1,5,-0.06,209381610,117035,104.16,1792,1798,1781,2325,1255,1792,1789.05,0.28,0,-951,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,810,55.97,2.14,12,0.26,32.00,836.00,3545,20231128,-49.48,1701,20241115,5.29,3130,-42.78,20240118,1701,5.29,20241115,3545,-49.48,20231128,1701,5.29,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N 20241128,141414,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1786,-6,5,-0.33,181999087,101708,90.52,1792,1798,1781,2325,1255,1792,1789.43,0.28,0,-1908,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,807,55.81,2.14,12,0.22,32.00,836.00,3545,20231128,-49.62,1701,20241115,5.00,3130,-42.94,20240118,1701,5.00,20241115,3545,-49.62,20231128,1701,5.00,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N diff --git a/403550/price/prices-20241101.csv b/403550/price/prices-20241101.csv index ccb2ddebbc2a..1d412a6cc7a7 100644 --- a/403550/price/prices-20241101.csv +++ b/403550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17900,750,2,4.37,304619720,17442,474.23,17170,18100,17120,22250,12010,17150,17464.72,1.11,0,1270,17603,17376,17243,17016,16883,17310,16950,33,5100,100,10970,10,1,32821402,5875,-13.85,2.77,12,0.05,-1292.00,6458.00,22550,20240325,-20.62,14640,20231218,22.27,22550,-20.62,20240325,15320,16.84,20240102,22550,-20.62,20240325,14640,22.27,20231218,0.01,N,403550,100,32 억,,364674,N,N,2,N,00,N +20241129,151411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17810,660,2,3.85,298520010,17101,464.95,17170,18100,17120,22250,12010,17150,17456.29,1.11,0,1192,17603,17376,17243,17016,16883,17310,16950,33,5100,100,10970,10,1,32821402,5845,-13.78,2.76,12,0.05,-1292.00,6458.00,22550,20240325,-21.02,14640,20231218,21.65,22550,-21.02,20240325,15320,16.25,20240102,22550,-21.02,20240325,14640,21.65,20231218,0.01,N,403550,100,32 억,,364674,N,N,2,N,00,N +20241129,141414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17500,350,2,2.04,229882310,13232,359.76,17170,17550,17120,22250,12010,17150,17373.21,1.11,0,459,17603,17376,17243,17016,16883,17310,16950,33,5100,100,10970,10,1,32821402,5744,-13.54,2.71,12,0.04,-1292.00,6458.00,22550,20240325,-22.39,14640,20231218,19.54,22550,-22.39,20240325,15320,14.23,20240102,22550,-22.39,20240325,14640,19.54,20231218,0.01,N,403550,100,32 억,,364674,N,N,2,N,00,N +20241129,131408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17240,90,2,0.52,26787470,1559,42.39,17170,17240,17120,22250,12010,17150,17182.47,1.11,0,-191,17603,17376,17243,17016,16883,17310,16950,33,5100,100,10970,10,1,32821402,5658,-13.34,2.67,12,0.00,-1292.00,6458.00,22550,20240325,-23.55,14640,20231218,17.76,22550,-23.55,20240325,15320,12.53,20240102,22550,-23.55,20240325,14640,17.76,20231218,0.01,N,403550,100,32 억,,364674,N,N,2,N,00,N +20241129,121410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17200,50,2,0.29,24910350,1450,39.42,17170,17200,17120,22250,12010,17150,17179.55,1.11,0,-169,17603,17376,17243,17016,16883,17310,16950,33,5100,100,10970,10,1,32821402,5645,-13.31,2.66,12,0.00,-1292.00,6458.00,22550,20240325,-23.73,14640,20231218,17.49,22550,-23.73,20240325,15320,12.27,20240102,22550,-23.73,20240325,14640,17.49,20231218,0.01,N,403550,100,32 억,,364674,N,N,2,N,00,N +20241129,111413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17160,10,2,0.06,4394180,256,6.96,17170,17190,17120,22250,12010,17150,17164.77,1.11,0,-141,17603,17376,17243,17016,16883,17310,16950,33,5100,100,10970,10,1,32821402,5632,-13.28,2.66,12,0.00,-1292.00,6458.00,22550,20240325,-23.90,14640,20231218,17.21,22550,-23.90,20240325,15320,12.01,20240102,22550,-23.90,20240325,14640,17.21,20231218,0.01,N,403550,100,32 억,,364674,N,N,2,N,00,N +20241129,101405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17160,10,2,0.06,3691120,215,5.85,17170,17190,17140,22250,12010,17150,17168.00,1.11,0,-116,17603,17376,17243,17016,16883,17310,16950,33,5100,100,10970,10,1,32821402,5632,-13.28,2.66,12,0.00,-1292.00,6458.00,22550,20240325,-23.90,14640,20231218,17.21,22550,-23.90,20240325,15320,12.01,20240102,22550,-23.90,20240325,14640,17.21,20231218,0.01,N,403550,100,32 억,,364674,N,N,2,N,00,N +20241129,091409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17170,20,2,0.12,1030200,60,1.63,17170,17170,17170,22250,12010,17150,17170.00,1.11,0,-59,17603,17376,17243,17016,16883,17310,16950,33,5100,100,10970,10,1,32821402,5635,-13.29,2.66,12,0.00,-1292.00,6458.00,22550,20240325,-23.86,14640,20231218,17.28,22550,-23.86,20240325,15320,12.08,20240102,22550,-23.86,20240325,14640,17.28,20231218,0.01,N,403550,100,32 억,,364674,N,N,2,N,00,N 20241128,161349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17150,-220,5,-1.27,63698400,3678,32.55,17370,17470,17110,22550,12160,17370,17318.76,1.11,0,-753,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5629,-13.27,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.95,14050,20231121,22.06,22550,-23.95,20240325,15320,11.95,20240102,22550,-23.95,20240325,14640,17.14,20231218,0.01,N,403550,100,32 억,,364782,N,N,2,N,00,N 20241128,151416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17200,-170,5,-0.98,52156630,3005,26.60,17370,17470,17190,22550,12160,17370,17356.62,1.11,0,-295,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5645,-13.31,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.73,14050,20231121,22.42,22550,-23.73,20240325,15320,12.27,20240102,22550,-23.73,20240325,14640,17.49,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N 20241128,141414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17400,30,2,0.17,39676210,2282,20.20,17370,17470,17190,22550,12160,17370,17386.60,1.11,0,-64,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5711,-13.47,2.69,12,0.01,-1292.00,6458.00,22550,20240325,-22.84,14050,20231121,23.84,22550,-22.84,20240325,15320,13.58,20240102,22550,-22.84,20240325,14640,18.85,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N diff --git a/403870/price/prices-20241101.csv b/403870/price/prices-20241101.csv index 842e38fdeb15..c90470b4791a 100644 --- a/403870/price/prices-20241101.csv +++ b/403870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161353,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26500,50,2,0.19,16325777350,618862,121.72,26450,26750,26000,34350,18550,26450,26379.84,18.04,0,-50157,27216,26832,26466,26082,25716,26650,25900,415,7900,500,19040,50,1,82998976,21995,26.79,7.81,12,0.75,989.00,3391.00,63900,20240215,-58.53,22650,20240805,17.00,63900,-58.53,20240215,22650,17.00,20240805,63900,-58.53,20240215,22650,17.00,20240805,2.06,N,403870,500,414 억,,14975491,N,N,24069,N,00,N +20241129,151411,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26400,-50,5,-0.19,15282221200,579486,113.98,26450,26750,26000,34350,18550,26450,26372.02,18.04,0,-53196,27216,26832,26466,26082,25716,26650,25900,415,7900,500,19040,50,1,82998976,21912,26.69,7.79,12,0.70,989.00,3391.00,63900,20240215,-58.69,22650,20240805,16.56,63900,-58.69,20240215,22650,16.56,20240805,63900,-58.69,20240215,22650,16.56,20240805,2.06,N,403870,500,414 억,,14975491,N,N,2039,N,00,N +20241129,141414,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26350,-100,5,-0.38,12704129700,481833,94.77,26450,26750,26000,34350,18550,26450,26366.24,18.04,0,-43249,27216,26832,26466,26082,25716,26650,25900,415,7900,500,19040,50,1,82998976,21870,26.64,7.77,12,0.58,989.00,3391.00,63900,20240215,-58.76,22650,20240805,16.34,63900,-58.76,20240215,22650,16.34,20240805,63900,-58.76,20240215,22650,16.34,20240805,2.06,N,403870,500,414 억,,14975491,N,N,2039,N,00,N +20241129,131409,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26400,-50,5,-0.19,10863636000,412399,81.11,26450,26750,26000,34350,18550,26450,26342.52,18.04,0,-34289,27216,26832,26466,26082,25716,26650,25900,415,7900,500,19040,50,1,82998976,21912,26.69,7.79,12,0.50,989.00,3391.00,63900,20240215,-58.69,22650,20240805,16.56,63900,-58.69,20240215,22650,16.56,20240805,63900,-58.69,20240215,22650,16.56,20240805,2.06,N,403870,500,414 억,,14975491,N,N,2039,N,00,N +20241129,121411,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26300,-150,5,-0.57,9489649700,360363,70.88,26450,26750,26000,34350,18550,26450,26333.57,18.04,0,-26703,27216,26832,26466,26082,25716,26650,25900,415,7900,500,19040,50,1,82998976,21829,26.59,7.76,12,0.43,989.00,3391.00,63900,20240215,-58.84,22650,20240805,16.11,63900,-58.84,20240215,22650,16.11,20240805,63900,-58.84,20240215,22650,16.11,20240805,2.06,N,403870,500,414 억,,14975491,N,N,2039,N,00,N +20241129,111413,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26200,-250,5,-0.95,8244747850,312866,61.54,26450,26750,26000,34350,18550,26450,26352.31,18.04,0,-29782,27216,26832,26466,26082,25716,26650,25900,415,7900,500,19040,50,1,82998976,21746,26.49,7.73,12,0.38,989.00,3391.00,63900,20240215,-59.00,22650,20240805,15.67,63900,-59.00,20240215,22650,15.67,20240805,63900,-59.00,20240215,22650,15.67,20240805,2.06,N,403870,500,414 억,,14975491,N,N,2039,N,00,N +20241129,101405,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26150,-300,5,-1.13,5871704100,222154,43.69,26450,26750,26000,34350,18550,26450,26430.78,18.04,0,-20878,27216,26832,26466,26082,25716,26650,25900,415,7900,500,19040,50,1,82998976,21704,26.44,7.71,12,0.27,989.00,3391.00,63900,20240215,-59.08,22650,20240805,15.45,63900,-59.08,20240215,22650,15.45,20240805,63900,-59.08,20240215,22650,15.45,20240805,2.06,N,403870,500,414 억,,14975491,N,N,2039,N,00,N +20241129,091410,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26550,100,2,0.38,1660912750,62693,12.33,26450,26700,26350,34350,18550,26450,26492.83,18.04,0,1061,27216,26832,26466,26082,25716,26650,25900,415,7900,500,19040,50,1,82998976,22036,26.85,7.83,12,0.08,989.00,3391.00,63900,20240215,-58.45,22650,20240805,17.22,63900,-58.45,20240215,22650,17.22,20240805,63900,-58.45,20240215,22650,17.22,20240805,2.06,N,403870,500,414 억,,14975491,N,N,2039,N,00,N 20241128,161350,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26450,50,2,0.19,13146116200,496903,42.63,26500,26850,26100,34300,18500,26400,26456.15,17.89,0,95497,29300,27850,27100,25650,24900,27475,25275,415,7900,500,19000,50,1,82998976,21953,26.74,7.80,12,0.60,989.00,3391.00,63900,20240215,-58.61,22650,20240805,16.78,63900,-58.61,20240215,22650,16.78,20240805,63900,-58.61,20240215,22650,16.78,20240805,2.05,N,403870,500,414 억,,14851505,N,N,2039,N,00,N 20241128,151416,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26350,-50,5,-0.19,12251843650,463081,39.73,26500,26850,26100,34300,18500,26400,26457.30,17.89,0,83042,29300,27850,27100,25650,24900,27475,25275,415,7900,500,19000,50,1,82998976,21870,26.64,7.77,12,0.56,989.00,3391.00,63900,20240215,-58.76,22650,20240805,16.34,63900,-58.76,20240215,22650,16.34,20240805,63900,-58.76,20240215,22650,16.34,20240805,2.05,N,403870,500,414 억,,14851505,N,N,2052,N,00,N 20241128,141415,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,26350,-50,5,-0.19,10040596950,379293,32.54,26500,26850,26100,34300,18500,26400,26471.97,17.89,0,55011,29300,27850,27100,25650,24900,27475,25275,415,7900,500,19000,50,1,82998976,21870,26.64,7.77,12,0.46,989.00,3391.00,63900,20240215,-58.76,22650,20240805,16.34,63900,-58.76,20240215,22650,16.34,20240805,63900,-58.76,20240215,22650,16.34,20240805,2.05,N,403870,500,414 억,,14851505,N,N,2052,N,00,N diff --git a/404990/price/prices-20241101.csv b/404990/price/prices-20241101.csv index 5c3d98c9d1c2..4f22bca8fe06 100644 --- a/404990/price/prices-20241101.csv +++ b/404990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161354,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,-80,5,-2.15,180994060,49613,102.74,3680,3770,3585,4835,2605,3720,3648.12,0.65,0,-5477,3810,3765,3680,3635,3550,3787,3657,560,1115,1000,2670,5,1,55955884,2037,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-19.11,3160,20241113,15.19,4500,-19.11,20240613,3160,15.19,20241113,4500,-19.11,20240613,3160,15.19,20241113,0.00,N,404990,1000,559 억,,361251,N,N,18452,N,00,N +20241129,151412,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3645,-75,5,-2.02,169974215,46590,96.48,3680,3770,3585,4835,2605,3720,3648.30,0.65,0,-4713,3810,3765,3680,3635,3550,3787,3657,560,1115,1000,2670,5,1,55955884,2040,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-19.00,3160,20241113,15.35,4500,-19.00,20240613,3160,15.35,20241113,4500,-19.00,20240613,3160,15.35,20241113,0.00,N,404990,1000,559 억,,361251,N,N,1905,N,00,N +20241129,141414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3655,-65,5,-1.75,134498245,36862,76.34,3680,3770,3585,4835,2605,3720,3648.70,0.65,0,-5447,3810,3765,3680,3635,3550,3787,3657,560,1115,1000,2670,5,1,55955884,2045,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-18.78,3160,20241113,15.66,4500,-18.78,20240613,3160,15.66,20241113,4500,-18.78,20240613,3160,15.66,20241113,0.00,N,404990,1000,559 억,,361251,N,N,1905,N,00,N +20241129,131409,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3670,-50,5,-1.34,101093600,27750,57.47,3680,3770,3585,4835,2605,3720,3643.01,0.65,0,-2801,3810,3765,3680,3635,3550,3787,3657,560,1115,1000,2670,5,1,55955884,2054,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-18.44,3160,20241113,16.14,4500,-18.44,20240613,3160,16.14,20241113,4500,-18.44,20240613,3160,16.14,20241113,0.00,N,404990,1000,559 억,,361251,N,N,1905,N,00,N +20241129,121411,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3685,-35,5,-0.94,78325545,21561,44.65,3680,3770,3585,4835,2605,3720,3632.74,0.65,0,-586,3810,3765,3680,3635,3550,3787,3657,560,1115,1000,2670,5,1,55955884,2062,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-18.11,3160,20241113,16.61,4500,-18.11,20240613,3160,16.61,20241113,4500,-18.11,20240613,3160,16.61,20241113,0.00,N,404990,1000,559 억,,361251,N,N,1905,N,00,N +20241129,111414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3625,-95,5,-2.55,46198505,12786,26.48,3680,3680,3585,4835,2605,3720,3613.21,0.65,0,899,3810,3765,3680,3635,3550,3787,3657,560,1115,1000,2670,5,1,55955884,2028,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-19.44,3160,20241113,14.72,4500,-19.44,20240613,3160,14.72,20241113,4500,-19.44,20240613,3160,14.72,20241113,0.00,N,404990,1000,559 억,,361251,N,N,1905,N,00,N +20241129,101405,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3600,-120,5,-3.23,28043615,7758,16.07,3680,3680,3585,4835,2605,3720,3614.80,0.65,0,664,3810,3765,3680,3635,3550,3787,3657,560,1115,1000,2670,5,1,55955884,2014,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-20.00,3160,20241113,13.92,4500,-20.00,20240613,3160,13.92,20241113,4500,-20.00,20240613,3160,13.92,20241113,0.00,N,404990,1000,559 억,,361251,N,N,1905,N,00,N +20241129,091410,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3630,-90,5,-2.42,2843600,780,1.62,3680,3680,3630,4835,2605,3720,3645.64,0.65,0,-199,3810,3765,3680,3635,3550,3787,3657,560,1115,1000,2670,5,1,55955884,2031,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-19.33,3160,20241113,14.87,4500,-19.33,20240613,3160,14.87,20241113,4500,-19.33,20240613,3160,14.87,20241113,0.00,N,404990,1000,559 억,,361251,N,N,1905,N,00,N 20241128,161350,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3720,80,2,2.20,178466155,48288,163.67,3605,3725,3595,4730,2550,3640,3695.87,0.64,0,3499,3730,3685,3620,3575,3510,3707,3597,560,1090,1000,2620,5,1,55955884,2082,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-17.33,3160,20241113,17.72,4500,-17.33,20240613,3160,17.72,20241113,4500,-17.33,20240613,3160,17.72,20241113,0.00,N,404990,1000,559 억,,360112,N,N,1905,N,00,N 20241128,151417,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3690,50,2,1.37,162317165,43934,148.91,3605,3725,3595,4730,2550,3640,3694.57,0.64,0,-7,3730,3685,3620,3575,3510,3707,3597,560,1090,1000,2620,5,1,55955884,2065,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-18.00,3160,20241113,16.77,4500,-18.00,20240613,3160,16.77,20241113,4500,-18.00,20240613,3160,16.77,20241113,0.00,N,404990,1000,559 억,,360112,N,N,58,N,00,N 20241128,141415,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3720,80,2,2.20,139009850,37641,127.58,3605,3725,3595,4730,2550,3640,3693.04,0.64,0,245,3730,3685,3620,3575,3510,3707,3597,560,1090,1000,2620,5,1,55955884,2082,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-17.33,3160,20241113,17.72,4500,-17.33,20240613,3160,17.72,20241113,4500,-17.33,20240613,3160,17.72,20241113,0.00,N,404990,1000,559 억,,360112,N,N,58,N,00,N diff --git a/405000/price/prices-20241101.csv b/405000/price/prices-20241101.csv index 63ab85637f20..96bda58a9389 100644 --- a/405000/price/prices-20241101.csv +++ b/405000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1390,-30,5,-2.11,29474795,21258,52.74,1450,1450,1360,1846,994,1420,1386.51,6.73,0,-3340,1483,1451,1418,1386,1353,1435,1370,130,426,500,930,1,1,26076844,362,-1.39,3.48,12,0.08,-1000.00,399.00,4650,20231124,-70.11,1135,20241112,22.47,4360,-68.12,20240103,1135,22.47,20241112,4395,-68.37,20231129,1135,22.47,20241112,0.00,N,405000,500,130 억,,1754709,N,N,0,N,00,N +20241129,151412,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1385,-35,5,-2.46,26595607,19181,47.58,1450,1450,1360,1846,994,1420,1386.56,6.73,0,-3253,1483,1451,1418,1386,1353,1435,1370,130,426,500,930,1,1,26076844,361,-1.39,3.47,12,0.07,-1000.00,399.00,4650,20231124,-70.22,1135,20241112,22.03,4360,-68.23,20240103,1135,22.03,20241112,4395,-68.49,20231129,1135,22.03,20241112,0.00,N,405000,500,130 억,,1754709,N,N,0,N,00,N +20241129,141415,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1399,-21,5,-1.48,18931912,13651,33.87,1450,1450,1360,1846,994,1420,1386.85,6.73,0,-3119,1483,1451,1418,1386,1353,1435,1370,130,426,500,930,1,1,26076844,365,-1.40,3.51,12,0.05,-1000.00,399.00,4650,20231124,-69.91,1135,20241112,23.26,4360,-67.91,20240103,1135,23.26,20241112,4395,-68.17,20231129,1135,23.26,20241112,0.00,N,405000,500,130 억,,1754709,N,N,0,N,00,N +20241129,131409,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1382,-38,5,-2.68,16934305,12214,30.30,1450,1450,1360,1846,994,1420,1386.47,6.73,0,-2701,1483,1451,1418,1386,1353,1435,1370,130,426,500,930,1,1,26076844,360,-1.38,3.46,12,0.05,-1000.00,399.00,4650,20231124,-70.28,1135,20241112,21.76,4360,-68.30,20240103,1135,21.76,20241112,4395,-68.56,20231129,1135,21.76,20241112,0.00,N,405000,500,130 억,,1754709,N,N,0,N,00,N +20241129,121411,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1388,-32,5,-2.25,15153581,10926,27.10,1450,1450,1360,1846,994,1420,1386.93,6.73,0,-2477,1483,1451,1418,1386,1353,1435,1370,130,426,500,930,1,1,26076844,362,-1.39,3.48,12,0.04,-1000.00,399.00,4650,20231124,-70.15,1135,20241112,22.29,4360,-68.17,20240103,1135,22.29,20241112,4395,-68.42,20231129,1135,22.29,20241112,0.00,N,405000,500,130 억,,1754709,N,N,0,N,00,N +20241129,111414,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1387,-33,5,-2.32,13001463,9367,23.24,1450,1450,1360,1846,994,1420,1388.01,6.73,0,-3040,1483,1451,1418,1386,1353,1435,1370,130,426,500,930,1,1,26076844,362,-1.39,3.48,12,0.04,-1000.00,399.00,4650,20231124,-70.17,1135,20241112,22.20,4360,-68.19,20240103,1135,22.20,20241112,4395,-68.44,20231129,1135,22.20,20241112,0.00,N,405000,500,130 억,,1754709,N,N,0,N,00,N +20241129,101406,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1391,-29,5,-2.04,10769411,7736,19.19,1450,1450,1361,1846,994,1420,1392.12,6.73,0,-2673,1483,1451,1418,1386,1353,1435,1370,130,426,500,930,1,1,26076844,363,-1.39,3.49,12,0.03,-1000.00,399.00,4650,20231124,-70.09,1135,20241112,22.56,4360,-68.10,20240103,1135,22.56,20241112,4395,-68.35,20231129,1135,22.56,20241112,0.00,N,405000,500,130 억,,1754709,N,N,0,N,00,N +20241129,091411,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1446,26,2,1.83,2218503,1534,3.81,1450,1450,1386,1846,994,1420,1446.22,6.73,0,-445,1483,1451,1418,1386,1353,1435,1370,130,426,500,930,1,1,26076844,377,-1.45,3.62,12,0.01,-1000.00,399.00,4650,20231124,-68.90,1135,20241112,27.40,4360,-66.83,20240103,1135,27.40,20241112,4395,-67.10,20231129,1135,27.40,20241112,0.00,N,405000,500,130 억,,1754709,N,N,0,N,00,N 20241128,161350,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1420,10,2,0.71,56356060,40310,10.85,1450,1450,1385,1833,987,1410,1398.07,6.73,0,-946,1747,1578,1481,1312,1215,1663,1397,130,423,500,930,1,1,26076844,370,-1.42,3.56,12,0.15,-1000.00,399.00,4650,20231124,-69.46,1135,20241112,25.11,4360,-67.43,20240103,1135,25.11,20241112,4430,-67.95,20231128,1135,25.11,20241112,0.00,N,405000,500,130 억,,1756150,N,N,0,N,01,N 20241128,151417,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1414,4,2,0.28,54540950,39027,10.51,1450,1450,1385,1833,987,1410,1397.52,6.73,0,-602,1747,1578,1481,1312,1215,1663,1397,130,423,500,930,1,1,26076844,369,-1.41,3.54,12,0.15,-1000.00,399.00,4650,20231124,-69.59,1135,20241112,24.58,4360,-67.57,20240103,1135,24.58,20241112,4430,-68.08,20231128,1135,24.58,20241112,0.00,N,405000,500,130 억,,1756150,N,N,0,N,01,N 20241128,141415,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1411,1,2,0.07,48628493,34816,9.37,1450,1450,1385,1833,987,1410,1396.73,6.73,0,-910,1747,1578,1481,1312,1215,1663,1397,130,423,500,930,1,1,26076844,368,-1.41,3.54,12,0.13,-1000.00,399.00,4650,20231124,-69.66,1135,20241112,24.32,4360,-67.64,20240103,1135,24.32,20241112,4430,-68.15,20231128,1135,24.32,20241112,0.00,N,405000,500,130 억,,1756150,N,N,0,N,01,N diff --git a/405100/price/prices-20241101.csv b/405100/price/prices-20241101.csv index e9c51e672575..7254ec0b1182 100644 --- a/405100/price/prices-20241101.csv +++ b/405100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161354,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,11410,-470,5,-3.96,673605130,58422,99.31,11880,11980,11390,15440,8320,11880,11530.60,1.68,0,-11620,12486,12182,12016,11712,11546,12100,11630,61,3560,500,7360,10,1,12289301,1402,52.10,1.37,12,0.48,219.00,8347.00,43500,20240305,-73.77,11390,20241129,0.18,43500,-73.77,20240305,11390,0.18,20241129,43500,-73.77,20240305,11390,0.18,20241129,3.12,N,405100,500,61 억,,206744,N,N,1,N,00,N +20241129,151412,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,11430,-450,5,-3.79,617564270,53509,90.96,11880,11980,11400,15440,8320,11880,11541.32,1.68,0,-11491,12486,12182,12016,11712,11546,12100,11630,61,3560,500,7360,10,1,12289301,1405,52.19,1.37,12,0.44,219.00,8347.00,43500,20240305,-73.72,11400,20241129,0.26,43500,-73.72,20240305,11400,0.26,20241129,43500,-73.72,20240305,11400,0.26,20241129,3.12,N,405100,500,61 억,,206744,N,N,1,N,00,N +20241129,141415,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,11540,-340,5,-2.86,538247430,46575,79.17,11880,11980,11420,15440,8320,11880,11556.57,1.68,0,-11528,12486,12182,12016,11712,11546,12100,11630,61,3560,500,7360,10,1,12289301,1418,52.69,1.38,12,0.38,219.00,8347.00,43500,20240305,-73.47,11420,20241129,1.05,43500,-73.47,20240305,11420,1.05,20241129,43500,-73.47,20240305,11420,1.05,20241129,3.12,N,405100,500,61 억,,206744,N,N,1,N,00,N +20241129,131410,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,11590,-290,5,-2.44,467612970,40457,68.77,11880,11980,11420,15440,8320,11880,11558.27,1.68,0,-10776,12486,12182,12016,11712,11546,12100,11630,61,3560,500,7360,10,1,12289301,1424,52.92,1.39,12,0.33,219.00,8347.00,43500,20240305,-73.36,11420,20241129,1.49,43500,-73.36,20240305,11420,1.49,20241129,43500,-73.36,20240305,11420,1.49,20241129,3.12,N,405100,500,61 억,,206744,N,N,1,N,00,N +20241129,121412,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,11500,-380,5,-3.20,429087500,37116,63.09,11880,11980,11420,15440,8320,11880,11560.72,1.68,0,-11410,12486,12182,12016,11712,11546,12100,11630,61,3560,500,7360,10,1,12289301,1413,52.51,1.38,12,0.30,219.00,8347.00,43500,20240305,-73.56,11420,20241129,0.70,43500,-73.56,20240305,11420,0.70,20241129,43500,-73.56,20240305,11420,0.70,20241129,3.12,N,405100,500,61 억,,206744,N,N,1,N,00,N +20241129,111414,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,11500,-380,5,-3.20,382482540,33040,56.16,11880,11980,11420,15440,8320,11880,11576.35,1.68,0,-11439,12486,12182,12016,11712,11546,12100,11630,61,3560,500,7360,10,1,12289301,1413,52.51,1.38,12,0.27,219.00,8347.00,43500,20240305,-73.56,11420,20241129,0.70,43500,-73.56,20240305,11420,0.70,20241129,43500,-73.56,20240305,11420,0.70,20241129,3.12,N,405100,500,61 억,,206744,N,N,1,N,00,N +20241129,101406,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,11520,-360,5,-3.03,293013830,25231,42.89,11880,11980,11450,15440,8320,11880,11613.25,1.68,0,-11524,12486,12182,12016,11712,11546,12100,11630,61,3560,500,7360,10,1,12289301,1416,52.60,1.38,12,0.21,219.00,8347.00,43500,20240305,-73.52,11450,20241129,0.61,43500,-73.52,20240305,11450,0.61,20241129,43500,-73.52,20240305,11450,0.61,20241129,3.12,N,405100,500,61 억,,206744,N,N,1,N,00,N +20241129,091411,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,11620,-260,5,-2.19,107567660,9176,15.60,11880,11980,11600,15440,8320,11880,11722.72,1.68,0,-5679,12486,12182,12016,11712,11546,12100,11630,61,3560,500,7360,10,1,12289301,1428,53.06,1.39,12,0.07,219.00,8347.00,43500,20240305,-73.29,11600,20241129,0.17,43500,-73.29,20240305,11600,0.17,20241129,43500,-73.29,20240305,11600,0.17,20241129,3.12,N,405100,500,61 억,,206744,N,N,1,N,00,N 20241128,161350,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11880,-380,5,-3.10,696521380,58367,96.01,12210,12320,11850,15930,8590,12260,11933.54,1.68,0,626,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1460,54.25,1.42,12,0.47,219.00,8347.00,43500,20240305,-72.69,11800,20241125,0.68,43500,-72.69,20240305,11800,0.68,20241125,43500,-72.69,20240305,11800,0.68,20241125,3.07,N,405100,500,61 억,,206115,N,N,1,N,00,N 20241128,151417,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11910,-350,5,-2.85,645771360,54097,88.98,12210,12320,11850,15930,8590,12260,11937.23,1.68,0,1411,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1464,54.38,1.43,12,0.44,219.00,8347.00,43500,20240305,-72.62,11800,20241125,0.93,43500,-72.62,20240305,11800,0.93,20241125,43500,-72.62,20240305,11800,0.93,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N 20241128,141416,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11930,-330,5,-2.69,586790320,49146,80.84,12210,12320,11850,15930,8590,12260,11939.67,1.68,0,2259,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1466,54.47,1.43,12,0.40,219.00,8347.00,43500,20240305,-72.57,11800,20241125,1.10,43500,-72.57,20240305,11800,1.10,20241125,43500,-72.57,20240305,11800,1.10,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N diff --git a/405920/price/prices-20241101.csv b/405920/price/prices-20241101.csv index e44146cde529..9164018b098c 100644 --- a/405920/price/prices-20241101.csv +++ b/405920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161355,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3010,-125,5,-3.99,57513495,19021,242.89,3135,3185,2980,4075,2195,3135,3023.77,0.23,0,452,3311,3222,3166,3077,3021,3195,3050,644,940,5000,2060,5,1,12878076,388,-32.37,0.54,12,0.15,-93.00,5605.00,7300,20231124,-58.77,2980,20241129,1.01,7140,-57.84,20240104,2980,1.01,20241129,7300,-58.77,20231228,2980,1.01,20241129,0.45,N,405920,5000,643 억,,29336,N,N,0,N,00,N +20241129,151413,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3015,-120,5,-3.83,50828575,16800,214.53,3135,3185,2980,4075,2195,3135,3025.51,0.23,0,731,3311,3222,3166,3077,3021,3195,3050,644,940,5000,2060,5,1,12878076,388,-32.42,0.54,12,0.13,-93.00,5605.00,7300,20231124,-58.70,2980,20241129,1.17,7140,-57.77,20240104,2980,1.17,20241129,7300,-58.70,20231228,2980,1.17,20241129,0.45,N,405920,5000,643 억,,29336,N,N,0,N,00,N +20241129,141415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3015,-120,5,-3.83,50037220,16538,211.19,3135,3185,2980,4075,2195,3135,3025.59,0.23,0,712,3311,3222,3166,3077,3021,3195,3050,644,940,5000,2060,5,1,12878076,388,-32.42,0.54,12,0.13,-93.00,5605.00,7300,20231124,-58.70,2980,20241129,1.17,7140,-57.77,20240104,2980,1.17,20241129,7300,-58.70,20231228,2980,1.17,20241129,0.45,N,405920,5000,643 억,,29336,N,N,0,N,00,N +20241129,131410,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3010,-125,5,-3.99,49294590,16293,208.06,3135,3185,2980,4075,2195,3135,3025.51,0.23,0,753,3311,3222,3166,3077,3021,3195,3050,644,940,5000,2060,5,1,12878076,388,-32.37,0.54,12,0.13,-93.00,5605.00,7300,20231124,-58.77,2980,20241129,1.01,7140,-57.84,20240104,2980,1.01,20241129,7300,-58.77,20231228,2980,1.01,20241129,0.45,N,405920,5000,643 억,,29336,N,N,0,N,00,N +20241129,121412,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3050,-85,5,-2.71,48687265,16092,205.49,3135,3185,2980,4075,2195,3135,3025.56,0.23,0,747,3311,3222,3166,3077,3021,3195,3050,644,940,5000,2060,5,1,12878076,393,-32.80,0.54,12,0.12,-93.00,5605.00,7300,20231124,-58.22,2980,20241129,2.35,7140,-57.28,20240104,2980,2.35,20241129,7300,-58.22,20231228,2980,2.35,20241129,0.45,N,405920,5000,643 억,,29336,N,N,0,N,00,N +20241129,111415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3005,-130,5,-4.15,48208700,15935,203.49,3135,3185,2980,4075,2195,3135,3025.33,0.23,0,792,3311,3222,3166,3077,3021,3195,3050,644,940,5000,2060,5,1,12878076,387,-32.31,0.54,12,0.12,-93.00,5605.00,7300,20231124,-58.84,2980,20241129,0.84,7140,-57.91,20240104,2980,0.84,20241129,7300,-58.84,20231228,2980,0.84,20241129,0.45,N,405920,5000,643 억,,29336,N,N,0,N,00,N +20241129,101406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-65,5,-2.07,7502085,2418,30.88,3135,3185,3035,4075,2195,3135,3102.60,0.23,0,-1220,3311,3222,3166,3077,3021,3195,3050,644,940,5000,2060,5,1,12878076,395,-33.01,0.55,12,0.02,-93.00,5605.00,7300,20231124,-57.95,3000,20241115,2.33,7140,-57.00,20240104,3000,2.33,20241115,7300,-57.95,20231228,3000,2.33,20241115,0.45,N,405920,5000,643 억,,29336,N,N,0,N,00,N +20241129,091411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,-35,5,-1.12,540215,173,2.21,3135,3145,3100,4075,2195,3135,3122.63,0.23,0,-164,3311,3222,3166,3077,3021,3195,3050,644,940,5000,2060,5,1,12878076,399,-33.33,0.55,12,0.00,-93.00,5605.00,7300,20231124,-57.53,3000,20241115,3.33,7140,-56.58,20240104,3000,3.33,20241115,7300,-57.53,20231228,3000,3.33,20241115,0.45,N,405920,5000,643 억,,29336,N,N,0,N,00,N 20241128,161351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,-105,5,-3.24,24778685,7831,103.60,3230,3255,3110,4210,2270,3240,3164.18,0.23,0,236,3320,3280,3220,3180,3120,3300,3200,644,970,5000,2130,5,1,12878076,404,-33.71,0.56,12,0.06,-93.00,5605.00,7570,20231121,-58.59,3000,20241115,4.50,7140,-56.09,20240104,3000,4.50,20241115,7300,-57.05,20231228,3000,4.50,20241115,0.46,N,405920,5000,643 억,,29100,N,N,0,N,00,N 20241128,151418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3165,-75,5,-2.31,22794165,7198,95.22,3230,3255,3110,4210,2270,3240,3166.74,0.23,0,283,3320,3280,3220,3180,3120,3300,3200,644,970,5000,2130,5,1,12878076,408,-34.03,0.56,12,0.06,-93.00,5605.00,7570,20231121,-58.19,3000,20241115,5.50,7140,-55.67,20240104,3000,5.50,20241115,7300,-56.64,20231228,3000,5.50,20241115,0.46,N,405920,5000,643 억,,29100,N,N,0,N,00,N 20241128,141416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3165,-75,5,-2.31,21100320,6661,88.12,3230,3255,3110,4210,2270,3240,3167.74,0.23,0,305,3320,3280,3220,3180,3120,3300,3200,644,970,5000,2130,5,1,12878076,408,-34.03,0.56,12,0.05,-93.00,5605.00,7570,20231121,-58.19,3000,20241115,5.50,7140,-55.67,20240104,3000,5.50,20241115,7300,-56.64,20231228,3000,5.50,20241115,0.46,N,405920,5000,643 억,,29100,N,N,0,N,00,N diff --git a/406760/price/prices-20241101.csv b/406760/price/prices-20241101.csv index 9cfcb5a6e6ac..bb3267f6e298 100644 --- a/406760/price/prices-20241101.csv +++ b/406760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1612,82,2,5.36,311738982,194842,151.55,1590,1638,1529,1989,1071,1530,1599.96,0.40,0,-26623,1736,1633,1572,1469,1408,1602,1438,7,459,100,1070,1,1,7410000,119,36.64,0.87,12,2.63,44.00,1849.00,2355,20240207,-31.55,1491,20241120,8.12,2355,-31.55,20240207,1491,8.12,20241120,2250,-28.36,20240816,1491,8.12,20241120,0.00,N,406760,100,7 억,,29287,N,N,0,N,00,N +20241129,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1613,83,2,5.42,306966680,191879,149.25,1590,1638,1529,1989,1071,1530,1599.79,0.40,0,-26682,1736,1633,1572,1469,1408,1602,1438,7,459,100,1070,1,1,7410000,120,36.66,0.87,12,2.59,44.00,1849.00,2355,20240207,-31.51,1491,20241120,8.18,2355,-31.51,20240207,1491,8.18,20241120,2250,-28.31,20240816,1491,8.18,20241120,0.00,N,406760,100,7 억,,29287,N,N,0,N,00,N +20241129,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1602,72,2,4.71,275912928,172377,134.08,1590,1638,1529,1989,1071,1530,1600.64,0.40,0,-25110,1736,1633,1572,1469,1408,1602,1438,7,459,100,1070,1,1,7410000,119,36.41,0.87,12,2.33,44.00,1849.00,2355,20240207,-31.97,1491,20241120,7.44,2355,-31.97,20240207,1491,7.44,20241120,2250,-28.80,20240816,1491,7.44,20241120,0.00,N,406760,100,7 억,,29287,N,N,0,N,00,N +20241129,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1605,75,2,4.90,228367918,142982,111.22,1590,1634,1529,1989,1071,1530,1597.18,0.40,0,-24254,1736,1633,1572,1469,1408,1602,1438,7,459,100,1070,1,1,7410000,119,36.48,0.87,12,1.93,44.00,1849.00,2355,20240207,-31.85,1491,20241120,7.65,2355,-31.85,20240207,1491,7.65,20241120,2250,-28.67,20240816,1491,7.65,20241120,0.00,N,406760,100,7 억,,29287,N,N,0,N,00,N +20241129,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1599,69,2,4.51,217949647,136469,106.15,1590,1634,1529,1989,1071,1530,1597.06,0.40,0,-24027,1736,1633,1572,1469,1408,1602,1438,7,459,100,1070,1,1,7410000,118,36.34,0.86,12,1.84,44.00,1849.00,2355,20240207,-32.10,1491,20241120,7.24,2355,-32.10,20240207,1491,7.24,20241120,2250,-28.93,20240816,1491,7.24,20241120,0.00,N,406760,100,7 억,,29287,N,N,0,N,00,N +20241129,111415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1590,60,2,3.92,142522111,89698,69.77,1590,1618,1529,1989,1071,1530,1588.91,0.40,0,-18511,1736,1633,1572,1469,1408,1602,1438,7,459,100,1070,1,1,7410000,118,36.14,0.86,12,1.21,44.00,1849.00,2355,20240207,-32.48,1491,20241120,6.64,2355,-32.48,20240207,1491,6.64,20241120,2250,-29.33,20240816,1491,6.64,20241120,0.00,N,406760,100,7 억,,29287,N,N,0,N,00,N +20241129,101407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1560,30,2,1.96,118710010,74451,57.91,1590,1618,1535,1989,1071,1530,1594.47,0.40,0,-14735,1736,1633,1572,1469,1408,1602,1438,7,459,100,1070,1,1,7410000,116,35.45,0.84,12,1.00,44.00,1849.00,2355,20240207,-33.76,1491,20241120,4.63,2355,-33.76,20240207,1491,4.63,20241120,2250,-30.67,20240816,1491,4.63,20241120,0.00,N,406760,100,7 억,,29287,N,N,0,N,00,N +20241129,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1602,72,2,4.71,52848217,33007,25.67,1590,1618,1590,1989,1071,1530,1601.12,0.40,0,-5346,1736,1633,1572,1469,1408,1602,1438,7,459,100,1070,1,1,7410000,119,36.41,0.87,12,0.45,44.00,1849.00,2355,20240207,-31.97,1491,20241120,7.44,2355,-31.97,20240207,1491,7.44,20241120,2250,-28.80,20240816,1491,7.44,20241120,0.00,N,406760,100,7 억,,29287,N,N,0,N,00,N 20241128,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1530,-110,5,-6.71,197276901,127862,191.49,1675,1675,1511,2130,1148,1640,1542.93,0.42,0,-1649,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,113,34.77,0.83,12,1.73,44.00,1849.00,2355,20240207,-35.03,1491,20241120,2.62,2355,-35.03,20240207,1491,2.62,20241120,2250,-32.00,20240816,1491,2.62,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N 20241128,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1531,-109,5,-6.65,187905541,121724,182.30,1675,1675,1511,2130,1148,1640,1543.70,0.42,0,-808,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,113,34.80,0.83,12,1.64,44.00,1849.00,2355,20240207,-34.99,1491,20241120,2.68,2355,-34.99,20240207,1491,2.68,20241120,2250,-31.96,20240816,1491,2.68,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N 20241128,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1528,-112,5,-6.83,122452534,78872,118.12,1675,1675,1511,2130,1148,1640,1552.55,0.42,0,-19,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,113,34.73,0.83,12,1.06,44.00,1849.00,2355,20240207,-35.12,1491,20241120,2.48,2355,-35.12,20240207,1491,2.48,20241120,2250,-32.09,20240816,1491,2.48,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N diff --git a/406820/price/prices-20241101.csv b/406820/price/prices-20241101.csv index 9e1d5c978916..2862783f1a90 100644 --- a/406820/price/prices-20241101.csv +++ b/406820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10740,-410,5,-3.68,222399390,20457,227.70,11150,11250,10700,14490,7810,11150,10871.55,0.81,0,-10430,11383,11266,11133,11016,10883,11200,10950,18,3340,500,7130,10,1,3534040,380,-4.09,1.08,12,0.58,-2629.00,9930.00,29150,20240604,-63.16,10630,20241115,1.03,29150,-63.16,20240604,10630,1.03,20241115,29150,-63.16,20240604,10630,1.03,20241115,1.38,N,406820,500,17 억,,28452,N,N,0,N,00,N +20241129,151413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,-400,5,-3.59,218859180,20128,224.04,11150,11250,10700,14490,7810,11150,10873.37,0.81,0,-10240,11383,11266,11133,11016,10883,11200,10950,18,3340,500,7130,10,1,3534040,380,-4.09,1.08,12,0.57,-2629.00,9930.00,29150,20240604,-63.12,10630,20241115,1.13,29150,-63.12,20240604,10630,1.13,20241115,29150,-63.12,20240604,10630,1.13,20241115,1.38,N,406820,500,17 억,,28452,N,N,0,N,00,N +20241129,141416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10840,-310,5,-2.78,199519420,18326,203.98,11150,11250,10730,14490,7810,11150,10887.23,0.81,0,-9149,11383,11266,11133,11016,10883,11200,10950,18,3340,500,7130,10,1,3534040,383,-4.12,1.09,12,0.52,-2629.00,9930.00,29150,20240604,-62.81,10630,20241115,1.98,29150,-62.81,20240604,10630,1.98,20241115,29150,-62.81,20240604,10630,1.98,20241115,1.38,N,406820,500,17 억,,28452,N,N,0,N,00,N +20241129,131411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,-250,5,-2.24,197726770,18161,202.15,11150,11250,10730,14490,7810,11150,10887.44,0.81,0,-9213,11383,11266,11133,11016,10883,11200,10950,18,3340,500,7130,10,1,3534040,385,-4.15,1.10,12,0.51,-2629.00,9930.00,29150,20240604,-62.61,10630,20241115,2.54,29150,-62.61,20240604,10630,2.54,20241115,29150,-62.61,20240604,10630,2.54,20241115,1.38,N,406820,500,17 억,,28452,N,N,0,N,00,N +20241129,121413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,-400,5,-3.59,179709300,16494,183.59,11150,11250,10730,14490,7810,11150,10895.43,0.81,0,-10381,11383,11266,11133,11016,10883,11200,10950,18,3340,500,7130,10,1,3534040,380,-4.09,1.08,12,0.47,-2629.00,9930.00,29150,20240604,-63.12,10630,20241115,1.13,29150,-63.12,20240604,10630,1.13,20241115,29150,-63.12,20240604,10630,1.13,20241115,1.38,N,406820,500,17 억,,28452,N,N,0,N,00,N +20241129,111415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10850,-300,5,-2.69,125056520,11443,127.37,11150,11250,10850,14490,7810,11150,10928.65,0.81,0,-7396,11383,11266,11133,11016,10883,11200,10950,18,3340,500,7130,10,1,3534040,383,-4.13,1.09,12,0.32,-2629.00,9930.00,29150,20240604,-62.78,10630,20241115,2.07,29150,-62.78,20240604,10630,2.07,20241115,29150,-62.78,20240604,10630,2.07,20241115,1.38,N,406820,500,17 억,,28452,N,N,0,N,00,N +20241129,101407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10880,-270,5,-2.42,86157790,7861,87.50,11150,11250,10860,14490,7810,11150,10960.16,0.81,0,-5276,11383,11266,11133,11016,10883,11200,10950,18,3340,500,7130,10,1,3534040,385,-4.14,1.10,12,0.22,-2629.00,9930.00,29150,20240604,-62.68,10630,20241115,2.35,29150,-62.68,20240604,10630,2.35,20241115,29150,-62.68,20240604,10630,2.35,20241115,1.38,N,406820,500,17 억,,28452,N,N,0,N,00,N +20241129,091412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,-200,5,-1.79,25895010,2350,26.16,11150,11250,10950,14490,7810,11150,11019.15,0.81,0,-1895,11383,11266,11133,11016,10883,11200,10950,18,3340,500,7130,10,1,3534040,387,-4.17,1.10,12,0.07,-2629.00,9930.00,29150,20240604,-62.44,10630,20241115,3.01,29150,-62.44,20240604,10630,3.01,20241115,29150,-62.44,20240604,10630,3.01,20241115,1.38,N,406820,500,17 억,,28452,N,N,0,N,00,N 20241128,161351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,-40,5,-0.36,95960150,8670,72.75,11250,11250,11000,14540,7840,11190,11067.39,0.77,0,1336,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,394,-4.24,1.12,12,0.25,-2629.00,9930.00,29150,20240604,-61.75,10630,20241115,4.89,29150,-61.75,20240604,10630,4.89,20241115,29150,-61.75,20240604,10630,4.89,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N 20241128,151418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11080,-110,5,-0.98,93336660,8434,70.77,11250,11250,11000,14540,7840,11190,11066.71,0.77,0,1204,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,392,-4.21,1.12,12,0.24,-2629.00,9930.00,29150,20240604,-61.99,10630,20241115,4.23,29150,-61.99,20240604,10630,4.23,20241115,29150,-61.99,20240604,10630,4.23,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N 20241128,141417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,30,2,0.27,86944680,7859,65.94,11250,11250,11000,14540,7840,11190,11063.07,0.77,0,842,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,397,-4.27,1.13,12,0.22,-2629.00,9930.00,29150,20240604,-61.51,10630,20241115,5.55,29150,-61.51,20240604,10630,5.55,20241115,29150,-61.51,20240604,10630,5.55,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N diff --git a/407400/price/prices-20241101.csv b/407400/price/prices-20241101.csv index afc8b82eaaef..37e714a83304 100644 --- a/407400/price/prices-20241101.csv +++ b/407400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5570,-100,5,-1.76,616326920,108394,63.32,5720,5850,5520,7370,3970,5670,5686.03,0.80,0,-24619,6323,5996,5823,5496,5323,5910,5410,12,1700,100,3960,10,1,12259474,683,-27.17,1.91,12,0.88,-205.00,2917.00,14700,20240103,-62.11,4955,20241115,12.41,14700,-62.11,20240103,4955,12.41,20241115,14700,-62.11,20240103,4955,12.41,20241115,3.23,N,407400,100,12 억,,98613,N,N,0,N,00,N +20241129,151413,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5570,-100,5,-1.76,601925380,105808,61.81,5720,5850,5520,7370,3970,5670,5688.85,0.80,0,-24703,6323,5996,5823,5496,5323,5910,5410,12,1700,100,3960,10,1,12259474,683,-27.17,1.91,12,0.86,-205.00,2917.00,14700,20240103,-62.11,4955,20241115,12.41,14700,-62.11,20240103,4955,12.41,20241115,14700,-62.11,20240103,4955,12.41,20241115,3.23,N,407400,100,12 억,,98613,N,N,0,N,00,N +20241129,141416,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5590,-80,5,-1.41,553388260,97068,56.71,5720,5850,5520,7370,3970,5670,5701.04,0.80,0,-28665,6323,5996,5823,5496,5323,5910,5410,12,1700,100,3960,10,1,12259474,685,-27.27,1.92,12,0.79,-205.00,2917.00,14700,20240103,-61.97,4955,20241115,12.82,14700,-61.97,20240103,4955,12.82,20241115,14700,-61.97,20240103,4955,12.82,20241115,3.23,N,407400,100,12 억,,98613,N,N,0,N,00,N +20241129,131411,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5590,-80,5,-1.41,519628290,91068,53.20,5720,5850,5520,7370,3970,5670,5705.94,0.80,0,-25497,6323,5996,5823,5496,5323,5910,5410,12,1700,100,3960,10,1,12259474,685,-27.27,1.92,12,0.74,-205.00,2917.00,14700,20240103,-61.97,4955,20241115,12.82,14700,-61.97,20240103,4955,12.82,20241115,14700,-61.97,20240103,4955,12.82,20241115,3.23,N,407400,100,12 억,,98613,N,N,0,N,00,N +20241129,121413,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5610,-60,5,-1.06,471501440,82404,48.14,5720,5850,5550,7370,3970,5670,5721.83,0.80,0,-24040,6323,5996,5823,5496,5323,5910,5410,12,1700,100,3960,10,1,12259474,688,-27.37,1.92,12,0.67,-205.00,2917.00,14700,20240103,-61.84,4955,20241115,13.22,14700,-61.84,20240103,4955,13.22,20241115,14700,-61.84,20240103,4955,13.22,20241115,3.23,N,407400,100,12 억,,98613,N,N,0,N,00,N +20241129,111416,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5640,-30,5,-0.53,423672110,73836,43.13,5720,5850,5600,7370,3970,5670,5738.02,0.80,0,-24136,6323,5996,5823,5496,5323,5910,5410,12,1700,100,3960,10,1,12259474,691,-27.51,1.93,12,0.60,-205.00,2917.00,14700,20240103,-61.63,4955,20241115,13.82,14700,-61.63,20240103,4955,13.82,20241115,14700,-61.63,20240103,4955,13.82,20241115,3.23,N,407400,100,12 억,,98613,N,N,0,N,00,N +20241129,101407,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5750,80,2,1.41,306933870,53370,31.18,5720,5850,5600,7370,3970,5670,5751.06,0.80,0,-14406,6323,5996,5823,5496,5323,5910,5410,12,1700,100,3960,10,1,12259474,705,-28.05,1.97,12,0.44,-205.00,2917.00,14700,20240103,-60.88,4955,20241115,16.04,14700,-60.88,20240103,4955,16.04,20241115,14700,-60.88,20240103,4955,16.04,20241115,3.23,N,407400,100,12 억,,98613,N,N,0,N,00,N +20241129,091412,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5790,120,2,2.12,73330000,12740,7.44,5720,5820,5630,7370,3970,5670,5755.89,0.80,0,-662,6323,5996,5823,5496,5323,5910,5410,12,1700,100,3960,10,1,12259474,710,-28.24,1.98,12,0.10,-205.00,2917.00,14700,20240103,-60.61,4955,20241115,16.85,14700,-60.61,20240103,4955,16.85,20241115,14700,-60.61,20240103,4955,16.85,20241115,3.23,N,407400,100,12 억,,98613,N,N,0,N,00,N 20241128,161352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5670,-320,5,-5.34,990554870,169788,182.19,6150,6150,5650,7780,4200,5990,5828.23,1.13,0,-41294,6310,6150,5890,5730,5470,6230,5810,12,1790,100,4190,10,1,12259474,695,-27.66,1.94,12,1.38,-205.00,2917.00,14700,20240103,-61.43,4955,20241115,14.43,14700,-61.43,20240103,4955,14.43,20241115,14700,-61.43,20240103,4955,14.43,20241115,3.26,N,407400,100,12 억,,139054,N,N,0,N,00,N 20241128,151419,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5650,-340,5,-5.68,957776430,164005,175.99,6150,6150,5650,7780,4200,5990,5834.09,1.13,0,-42159,6310,6150,5890,5730,5470,6230,5810,12,1790,100,4190,10,1,12259474,693,-27.56,1.94,12,1.34,-205.00,2917.00,14700,20240103,-61.56,4955,20241115,14.03,14700,-61.56,20240103,4955,14.03,20241115,14700,-61.56,20240103,4955,14.03,20241115,3.26,N,407400,100,12 억,,139054,N,N,0,N,00,N 20241128,141417,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5720,-270,5,-4.51,817066940,139295,149.47,6150,6150,5710,7780,4200,5990,5860.00,1.13,0,-32021,6310,6150,5890,5730,5470,6230,5810,12,1790,100,4190,10,1,12259474,701,-27.90,1.96,12,1.14,-205.00,2917.00,14700,20240103,-61.09,4955,20241115,15.44,14700,-61.09,20240103,4955,15.44,20241115,14700,-61.09,20240103,4955,15.44,20241115,3.26,N,407400,100,12 억,,139054,N,N,0,N,00,N diff --git a/408900/price/prices-20241101.csv b/408900/price/prices-20241101.csv index 57f659f87db9..b7a943f5fbff 100644 --- a/408900/price/prices-20241101.csv +++ b/408900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2770,-30,5,-1.07,358156345,129287,81.24,2845,2845,2730,3640,1960,2800,2770.24,1.54,0,-12878,2906,2852,2816,2762,2726,2835,2745,33,840,100,1680,5,1,32706134,906,35.06,2.24,12,0.40,79.00,1235.00,12500,20240409,-77.84,2225,20240909,24.49,12500,-77.84,20240409,2225,24.49,20240909,41600,-93.34,20240321,2225,24.49,20240909,3.42,N,408900,100,32 억,,502448,N,N,3,N,00,N +20241129,151414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2780,-20,5,-0.71,337185240,121712,76.48,2845,2845,2730,3640,1960,2800,2770.35,1.54,0,-15263,2906,2852,2816,2762,2726,2835,2745,33,840,100,1680,5,1,32706134,909,35.19,2.25,12,0.37,79.00,1235.00,12500,20240409,-77.76,2225,20240909,24.94,12500,-77.76,20240409,2225,24.94,20240909,41600,-93.32,20240321,2225,24.94,20240909,3.42,N,408900,100,32 억,,502448,N,N,56,N,00,N +20241129,141417,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2780,-20,5,-0.71,282307400,101898,64.03,2845,2845,2730,3640,1960,2800,2770.49,1.54,0,-21680,2906,2852,2816,2762,2726,2835,2745,33,840,100,1680,5,1,32706134,909,35.19,2.25,12,0.31,79.00,1235.00,12500,20240409,-77.76,2225,20240909,24.94,12500,-77.76,20240409,2225,24.94,20240909,41600,-93.32,20240321,2225,24.94,20240909,3.42,N,408900,100,32 억,,502448,N,N,56,N,00,N +20241129,131411,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2785,-15,5,-0.54,254256150,91814,57.69,2845,2845,2730,3640,1960,2800,2769.25,1.54,0,-19090,2906,2852,2816,2762,2726,2835,2745,33,840,100,1680,5,1,32706134,911,35.25,2.26,12,0.28,79.00,1235.00,12500,20240409,-77.72,2225,20240909,25.17,12500,-77.72,20240409,2225,25.17,20240909,41600,-93.31,20240321,2225,25.17,20240909,3.42,N,408900,100,32 억,,502448,N,N,56,N,00,N +20241129,121413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2770,-30,5,-1.07,236114830,85276,53.58,2845,2845,2730,3640,1960,2800,2768.83,1.54,0,-23126,2906,2852,2816,2762,2726,2835,2745,33,840,100,1680,5,1,32706134,906,35.06,2.24,12,0.26,79.00,1235.00,12500,20240409,-77.84,2225,20240909,24.49,12500,-77.84,20240409,2225,24.49,20240909,41600,-93.34,20240321,2225,24.49,20240909,3.42,N,408900,100,32 억,,502448,N,N,56,N,00,N +20241129,111416,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2765,-35,5,-1.25,191820425,69235,43.50,2845,2845,2730,3640,1960,2800,2770.57,1.54,0,-29918,2906,2852,2816,2762,2726,2835,2745,33,840,100,1680,5,1,32706134,904,35.00,2.24,12,0.21,79.00,1235.00,12500,20240409,-77.88,2225,20240909,24.27,12500,-77.88,20240409,2225,24.27,20240909,41600,-93.35,20240321,2225,24.27,20240909,3.42,N,408900,100,32 억,,502448,N,N,56,N,00,N +20241129,101408,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2750,-50,5,-1.79,168169785,60657,38.11,2845,2845,2730,3640,1960,2800,2772.47,1.54,0,-29317,2906,2852,2816,2762,2726,2835,2745,33,840,100,1680,5,1,32706134,899,34.81,2.23,12,0.19,79.00,1235.00,12500,20240409,-78.00,2225,20240909,23.60,12500,-78.00,20240409,2225,23.60,20240909,41600,-93.39,20240321,2225,23.60,20240909,3.42,N,408900,100,32 억,,502448,N,N,56,N,00,N +20241129,091413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2770,-30,5,-1.07,55805440,19923,12.52,2845,2845,2770,3640,1960,2800,2801.06,1.54,0,-15100,2906,2852,2816,2762,2726,2835,2745,33,840,100,1680,5,1,32706134,906,35.06,2.24,12,0.06,79.00,1235.00,12500,20240409,-77.84,2225,20240909,24.49,12500,-77.84,20240409,2225,24.49,20240909,41600,-93.34,20240321,2225,24.49,20240909,3.42,N,408900,100,32 억,,502448,N,N,56,N,00,N 20241128,161352,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,-40,5,-1.41,441464090,156981,67.29,2840,2870,2780,3690,1990,2840,2812.29,1.53,0,1400,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,916,35.44,2.27,12,0.48,79.00,1235.00,12500,20240409,-77.60,2225,20240909,25.84,12500,-77.60,20240409,2225,25.84,20240909,41600,-93.27,20240321,2225,25.84,20240909,3.43,N,408900,100,32 억,,501273,N,N,52,N,00,N 20241128,151419,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2815,-25,5,-0.88,411743665,146368,62.75,2840,2870,2780,3690,1990,2840,2813.07,1.53,0,-4402,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,921,35.63,2.28,12,0.45,79.00,1235.00,12500,20240409,-77.48,2225,20240909,26.52,12500,-77.48,20240409,2225,26.52,20240909,41600,-93.23,20240321,2225,26.52,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N 20241128,141417,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2815,-25,5,-0.88,348927800,124005,53.16,2840,2870,2780,3690,1990,2840,2813.82,1.53,0,-9707,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,921,35.63,2.28,12,0.38,79.00,1235.00,12500,20240409,-77.48,2225,20240909,26.52,12500,-77.48,20240409,2225,26.52,20240909,41600,-93.23,20240321,2225,26.52,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N diff --git a/408920/price/prices-20241101.csv b/408920/price/prices-20241101.csv index 83f305303723..6b4a2c5c9b27 100644 --- a/408920/price/prices-20241101.csv +++ b/408920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-15,5,-0.71,21532010,10336,132.09,2085,2115,2070,2735,1475,2105,2083.21,0.19,0,90,2145,2125,2100,2080,2055,2112,2067,43,630,100,1510,5,1,43232455,904,16.99,1.52,12,0.02,123.00,1372.00,3090,20231123,-32.36,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,2585,-19.15,20231201,1947,7.34,20241113,0.57,N,408920,100,43 억,,81756,N,N,0,N,00,N +20241129,151414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-15,5,-0.71,20801350,9986,127.62,2085,2115,2070,2735,1475,2105,2083.05,0.19,0,112,2145,2125,2100,2080,2055,2112,2067,43,630,100,1510,5,1,43232455,904,16.99,1.52,12,0.02,123.00,1372.00,3090,20231123,-32.36,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,2585,-19.15,20231201,1947,7.34,20241113,0.57,N,408920,100,43 억,,81756,N,N,0,N,00,N +20241129,141417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-10,5,-0.48,19723565,9468,121.00,2085,2115,2070,2735,1475,2105,2083.18,0.19,0,143,2145,2125,2100,2080,2055,2112,2067,43,630,100,1510,5,1,43232455,906,17.03,1.53,12,0.02,123.00,1372.00,3090,20231123,-32.20,1947,20241113,7.60,2560,-18.16,20240613,1947,7.60,20241113,2585,-18.96,20231201,1947,7.60,20241113,0.57,N,408920,100,43 억,,81756,N,N,0,N,00,N +20241129,131412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-15,5,-0.71,18855000,9053,115.69,2085,2115,2070,2735,1475,2105,2082.74,0.19,0,247,2145,2125,2100,2080,2055,2112,2067,43,630,100,1510,5,1,43232455,904,16.99,1.52,12,0.02,123.00,1372.00,3090,20231123,-32.36,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,2585,-19.15,20231201,1947,7.34,20241113,0.57,N,408920,100,43 억,,81756,N,N,0,N,00,N +20241129,121414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-15,5,-0.71,17283420,8301,106.08,2085,2115,2070,2735,1475,2105,2082.09,0.19,0,711,2145,2125,2100,2080,2055,2112,2067,43,630,100,1510,5,1,43232455,904,16.99,1.52,12,0.02,123.00,1372.00,3090,20231123,-32.36,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,2585,-19.15,20231201,1947,7.34,20241113,0.57,N,408920,100,43 억,,81756,N,N,0,N,00,N +20241129,111416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-15,5,-0.71,17262560,8291,105.96,2085,2115,2070,2735,1475,2105,2082.08,0.19,0,717,2145,2125,2100,2080,2055,2112,2067,43,630,100,1510,5,1,43232455,904,16.99,1.52,12,0.02,123.00,1372.00,3090,20231123,-32.36,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,2585,-19.15,20231201,1947,7.34,20241113,0.57,N,408920,100,43 억,,81756,N,N,0,N,00,N +20241129,101408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-5,5,-0.24,6516475,3127,39.96,2085,2115,2075,2735,1475,2105,2083.94,0.19,0,371,2145,2125,2100,2080,2055,2112,2067,43,630,100,1510,5,1,43232455,908,17.07,1.53,12,0.01,123.00,1372.00,3090,20231123,-32.04,1947,20241113,7.86,2560,-17.97,20240613,1947,7.86,20241113,2585,-18.76,20231201,1947,7.86,20241113,0.57,N,408920,100,43 억,,81756,N,N,0,N,00,N +20241129,091413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,0,3,0.00,432190,207,2.65,2085,2115,2085,2735,1475,2105,2087.87,0.19,0,-44,2145,2125,2100,2080,2055,2112,2067,43,630,100,1510,5,1,43232455,910,17.11,1.53,12,0.00,123.00,1372.00,3090,20231123,-31.88,1947,20241113,8.12,2560,-17.77,20240613,1947,8.12,20241113,2585,-18.57,20231201,1947,8.12,20241113,0.57,N,408920,100,43 억,,81756,N,N,0,N,00,N 20241128,161352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,5,2,0.24,16377650,7825,80.70,2115,2120,2075,2730,1470,2100,2092.26,0.19,0,-114,2136,2117,2081,2062,2026,2127,2072,43,630,100,1510,5,1,43232455,910,17.11,1.53,12,0.02,123.00,1372.00,3090,20231123,-31.88,1947,20241113,8.12,2560,-17.77,20240613,1947,8.12,20241113,2995,-29.72,20231128,1947,8.12,20241113,0.60,N,408920,100,43 억,,81870,N,N,0,N,00,N 20241128,151419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-5,5,-0.24,12635600,6037,62.26,2115,2120,2080,2730,1470,2100,2092.11,0.19,0,-109,2136,2117,2081,2062,2026,2127,2072,43,630,100,1510,5,1,43232455,906,17.03,1.53,12,0.01,123.00,1372.00,3090,20231123,-32.20,1947,20241113,7.60,2560,-18.16,20240613,1947,7.60,20241113,2995,-30.05,20231128,1947,7.60,20241113,0.60,N,408920,100,43 억,,81870,N,N,0,N,00,N 20241128,141418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,0,3,0.00,12562565,6002,61.90,2115,2120,2080,2730,1470,2100,2092.14,0.19,0,-107,2136,2117,2081,2062,2026,2127,2072,43,630,100,1510,5,1,43232455,908,17.07,1.53,12,0.01,123.00,1372.00,3090,20231123,-32.04,1947,20241113,7.86,2560,-17.97,20240613,1947,7.86,20241113,2995,-29.88,20231128,1947,7.86,20241113,0.60,N,408920,100,43 억,,81870,N,N,0,N,00,N diff --git a/411080/price/prices-20241101.csv b/411080/price/prices-20241101.csv index 9b9d389b30b2..26cec582011c 100644 --- a/411080/price/prices-20241101.csv +++ b/411080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7030,-340,5,-4.61,1205554250,168287,53.56,7370,7420,7030,9580,5160,7370,7164.58,1.56,0,28226,7903,7636,7483,7216,7063,7560,7140,15,2210,100,4560,10,1,15248638,1072,234.33,2.60,12,1.10,30.00,2701.00,16690,20240416,-57.88,5220,20240805,34.67,16690,-57.88,20240416,5220,34.67,20240805,16690,-57.88,20240416,5220,34.67,20240805,4.66,N,411080,100,15 억,,238595,N,N,38,N,00,N +20241129,151414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7130,-240,5,-3.26,1022510770,142382,45.32,7370,7420,7090,9580,5160,7370,7181.46,1.56,0,18891,7903,7636,7483,7216,7063,7560,7140,15,2210,100,4560,10,1,15248638,1087,237.67,2.64,12,0.93,30.00,2701.00,16690,20240416,-57.28,5220,20240805,36.59,16690,-57.28,20240416,5220,36.59,20240805,16690,-57.28,20240416,5220,36.59,20240805,4.66,N,411080,100,15 억,,238595,N,N,0,N,00,N +20241129,141417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7180,-190,5,-2.58,851024010,118359,37.67,7370,7420,7090,9580,5160,7370,7190.19,1.56,0,17379,7903,7636,7483,7216,7063,7560,7140,15,2210,100,4560,10,1,15248638,1095,239.33,2.66,12,0.78,30.00,2701.00,16690,20240416,-56.98,5220,20240805,37.55,16690,-56.98,20240416,5220,37.55,20240805,16690,-56.98,20240416,5220,37.55,20240805,4.66,N,411080,100,15 억,,238595,N,N,0,N,00,N +20241129,131412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7220,-150,5,-2.04,685840630,95497,30.39,7370,7420,7090,9580,5160,7370,7181.80,1.56,0,10746,7903,7636,7483,7216,7063,7560,7140,15,2210,100,4560,10,1,15248638,1101,240.67,2.67,12,0.63,30.00,2701.00,16690,20240416,-56.74,5220,20240805,38.31,16690,-56.74,20240416,5220,38.31,20240805,16690,-56.74,20240416,5220,38.31,20240805,4.66,N,411080,100,15 억,,238595,N,N,0,N,00,N +20241129,121414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7190,-180,5,-2.44,554092310,77071,24.53,7370,7420,7100,9580,5160,7370,7189.37,1.56,0,8006,7903,7636,7483,7216,7063,7560,7140,15,2210,100,4560,10,1,15248638,1096,239.67,2.66,12,0.51,30.00,2701.00,16690,20240416,-56.92,5220,20240805,37.74,16690,-56.92,20240416,5220,37.74,20240805,16690,-56.92,20240416,5220,37.74,20240805,4.66,N,411080,100,15 억,,238595,N,N,0,N,00,N +20241129,111417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7160,-210,5,-2.85,478073900,66439,21.15,7370,7420,7100,9580,5160,7370,7195.68,1.56,0,4770,7903,7636,7483,7216,7063,7560,7140,15,2210,100,4560,10,1,15248638,1092,238.67,2.65,12,0.44,30.00,2701.00,16690,20240416,-57.10,5220,20240805,37.16,16690,-57.10,20240416,5220,37.16,20240805,16690,-57.10,20240416,5220,37.16,20240805,4.66,N,411080,100,15 억,,238595,N,N,0,N,00,N +20241129,101408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7200,-170,5,-2.31,437065090,60698,19.32,7370,7420,7100,9580,5160,7370,7200.65,1.56,0,6229,7903,7636,7483,7216,7063,7560,7140,15,2210,100,4560,10,1,15248638,1098,240.00,2.67,12,0.40,30.00,2701.00,16690,20240416,-56.86,5220,20240805,37.93,16690,-56.86,20240416,5220,37.93,20240805,16690,-56.86,20240416,5220,37.93,20240805,4.66,N,411080,100,15 억,,238595,N,N,0,N,00,N +20241129,091413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7280,-90,5,-1.22,168716680,23273,7.41,7370,7420,7140,9580,5160,7370,7249.46,1.56,0,2763,7903,7636,7483,7216,7063,7560,7140,15,2210,100,4560,10,1,15248638,1110,242.67,2.70,12,0.15,30.00,2701.00,16690,20240416,-56.38,5220,20240805,39.46,16690,-56.38,20240416,5220,39.46,20240805,16690,-56.38,20240416,5220,39.46,20240805,4.66,N,411080,100,15 억,,238595,N,N,0,N,00,N 20241128,161353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7370,-280,5,-3.66,2329038170,310805,34.27,7510,7750,7330,9940,5360,7650,7492.75,1.52,0,6097,8143,7896,7553,7306,6963,8020,7430,15,2290,100,4740,10,1,15248638,1124,245.67,2.73,12,2.04,30.00,2701.00,16690,20240416,-55.84,5220,20240805,41.19,16690,-55.84,20240416,5220,41.19,20240805,16690,-55.84,20240416,5220,41.19,20240805,4.80,N,411080,100,15 억,,231320,N,N,71,N,00,N 20241128,151420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7370,-280,5,-3.66,2248282370,299847,33.06,7510,7750,7330,9940,5360,7650,7496.68,1.52,0,3411,8143,7896,7553,7306,6963,8020,7430,15,2290,100,4740,10,1,15248638,1124,245.67,2.73,12,1.97,30.00,2701.00,16690,20240416,-55.84,5220,20240805,41.19,16690,-55.84,20240416,5220,41.19,20240805,16690,-55.84,20240416,5220,41.19,20240805,4.80,N,411080,100,15 억,,231320,N,N,71,N,00,N 20241128,141418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7420,-230,5,-3.01,1891699260,251746,27.76,7510,7750,7360,9940,5360,7650,7512.80,1.52,0,3796,8143,7896,7553,7306,6963,8020,7430,15,2290,100,4740,10,1,15248638,1131,247.33,2.75,12,1.65,30.00,2701.00,16690,20240416,-55.54,5220,20240805,42.15,16690,-55.54,20240416,5220,42.15,20240805,16690,-55.54,20240416,5220,42.15,20240805,4.80,N,411080,100,15 억,,231320,N,N,71,N,00,N diff --git a/412350/price/prices-20241101.csv b/412350/price/prices-20241101.csv index 35e4e24115d2..ef6eddb00ae2 100644 --- a/412350/price/prices-20241101.csv +++ b/412350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161357,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3745,-145,5,-3.73,240571010,64007,139.43,3995,3995,3680,5050,2725,3890,3758.64,2.28,0,-16464,3993,3941,3888,3836,3783,3967,3862,44,1160,500,2720,5,1,8726972,327,-178.33,0.89,12,0.73,-21.00,4211.00,13610,20240507,-72.48,3680,20241129,1.77,13610,-72.48,20240507,3680,1.77,20241129,13610,-72.48,20240507,3680,1.77,20241129,1.81,N,412350,500,43 억,,198818,N,N,0,N,00,N +20241129,151415,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3720,-170,5,-4.37,201626600,53561,116.68,3995,3995,3680,5050,2725,3890,3764.43,2.28,0,-12950,3993,3941,3888,3836,3783,3967,3862,44,1160,500,2720,5,1,8726972,325,-177.14,0.88,12,0.61,-21.00,4211.00,13610,20240507,-72.67,3680,20241129,1.09,13610,-72.67,20240507,3680,1.09,20241129,13610,-72.67,20240507,3680,1.09,20241129,1.81,N,412350,500,43 억,,198818,N,N,0,N,00,N +20241129,141418,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3735,-155,5,-3.98,156955400,41508,90.42,3995,3995,3680,5050,2725,3890,3781.33,2.28,0,-8524,3993,3941,3888,3836,3783,3967,3862,44,1160,500,2720,5,1,8726972,326,-177.86,0.89,12,0.48,-21.00,4211.00,13610,20240507,-72.56,3680,20241129,1.49,13610,-72.56,20240507,3680,1.49,20241129,13610,-72.56,20240507,3680,1.49,20241129,1.81,N,412350,500,43 억,,198818,N,N,0,N,00,N +20241129,131412,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3745,-145,5,-3.73,133355965,35205,76.69,3995,3995,3680,5050,2725,3890,3787.98,2.28,0,-8910,3993,3941,3888,3836,3783,3967,3862,44,1160,500,2720,5,1,8726972,327,-178.33,0.89,12,0.40,-21.00,4211.00,13610,20240507,-72.48,3680,20241129,1.77,13610,-72.48,20240507,3680,1.77,20241129,13610,-72.48,20240507,3680,1.77,20241129,1.81,N,412350,500,43 억,,198818,N,N,0,N,00,N +20241129,121414,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3720,-170,5,-4.37,123425895,32550,70.91,3995,3995,3680,5050,2725,3890,3791.89,2.28,0,-10837,3993,3941,3888,3836,3783,3967,3862,44,1160,500,2720,5,1,8726972,325,-177.14,0.88,12,0.37,-21.00,4211.00,13610,20240507,-72.67,3680,20241129,1.09,13610,-72.67,20240507,3680,1.09,20241129,13610,-72.67,20240507,3680,1.09,20241129,1.81,N,412350,500,43 억,,198818,N,N,0,N,00,N +20241129,111417,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3780,-110,5,-2.83,77546790,20220,44.05,3995,3995,3760,5050,2725,3890,3835.15,2.28,0,-7511,3993,3941,3888,3836,3783,3967,3862,44,1160,500,2720,5,1,8726972,330,-180.00,0.90,12,0.23,-21.00,4211.00,13610,20240507,-72.23,3760,20241129,0.53,13610,-72.23,20240507,3760,0.53,20241129,13610,-72.23,20240507,3760,0.53,20241129,1.81,N,412350,500,43 억,,198818,N,N,0,N,00,N +20241129,101408,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3825,-65,5,-1.67,55373040,14364,31.29,3995,3995,3765,5050,2725,3890,3854.99,2.28,0,-6584,3993,3941,3888,3836,3783,3967,3862,44,1160,500,2720,5,1,8726972,334,-182.14,0.91,12,0.16,-21.00,4211.00,13610,20240507,-71.90,3765,20241129,1.59,13610,-71.90,20240507,3765,1.59,20241129,13610,-71.90,20240507,3765,1.59,20241129,1.81,N,412350,500,43 억,,198818,N,N,0,N,00,N +20241129,091414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3835,-55,5,-1.41,23370515,5965,12.99,3995,3995,3835,5050,2725,3890,3917.94,2.28,0,-3391,3993,3941,3888,3836,3783,3967,3862,44,1160,500,2720,5,1,8726972,335,-182.62,0.91,12,0.07,-21.00,4211.00,13610,20240507,-71.82,3800,20241127,0.92,13610,-71.82,20240507,3800,0.92,20241127,13610,-71.82,20240507,3800,0.92,20241127,1.81,N,412350,500,43 억,,198818,N,N,0,N,00,N 20241128,161353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3890,40,2,1.04,177470335,45820,52.36,3870,3940,3835,5000,2695,3850,3873.20,2.35,0,-6163,4170,4010,3905,3745,3640,3957,3692,44,1150,500,2690,5,1,8726972,339,-185.24,0.92,12,0.53,-21.00,4211.00,13610,20240507,-71.42,3800,20241127,2.37,13610,-71.42,20240507,3800,2.37,20241127,13610,-71.42,20240507,3800,2.37,20241127,1.81,N,412350,500,43 억,,205088,N,N,0,N,00,N 20241128,151420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,30,2,0.78,175624625,45345,51.82,3870,3940,3835,5000,2695,3850,3873.08,2.35,0,-6247,4170,4010,3905,3745,3640,3957,3692,44,1150,500,2690,5,1,8726972,339,-184.76,0.92,12,0.52,-21.00,4211.00,13610,20240507,-71.49,3800,20241127,2.11,13610,-71.49,20240507,3800,2.11,20241127,13610,-71.49,20240507,3800,2.11,20241127,1.81,N,412350,500,43 억,,205088,N,N,0,N,00,N 20241128,141418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3890,40,2,1.04,163115425,42114,48.12,3870,3940,3835,5000,2695,3850,3873.19,2.35,0,-8114,4170,4010,3905,3745,3640,3957,3692,44,1150,500,2690,5,1,8726972,339,-185.24,0.92,12,0.48,-21.00,4211.00,13610,20240507,-71.42,3800,20241127,2.37,13610,-71.42,20240507,3800,2.37,20241127,13610,-71.42,20240507,3800,2.37,20241127,1.81,N,412350,500,43 억,,205088,N,N,0,N,00,N diff --git a/412540/price/prices-20241101.csv b/412540/price/prices-20241101.csv index 5caffee87219..c7cfe65c3721 100644 --- a/412540/price/prices-20241101.csv +++ b/412540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,-360,5,-4.43,360102930,45803,173.36,8300,8300,7750,10550,5690,8120,7862.24,0.53,0,-25555,8700,8410,8190,7900,7680,8555,8045,103,2430,500,5030,10,1,20600665,1599,-30.31,2.84,12,0.22,-256.00,2737.00,41200,20240430,-81.17,7510,20241119,3.33,41200,-81.17,20240430,7510,3.33,20241119,41200,-81.17,20240430,7510,3.33,20241119,0.87,N,412540,500,103 억,,109699,N,N,0,N,00,N +20241129,151415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7800,-320,5,-3.94,328220370,41705,157.85,8300,8300,7750,10550,5690,8120,7870.05,0.53,0,-24279,8700,8410,8190,7900,7680,8555,8045,103,2430,500,5030,10,1,20600665,1607,-30.47,2.85,12,0.20,-256.00,2737.00,41200,20240430,-81.07,7510,20241119,3.86,41200,-81.07,20240430,7510,3.86,20241119,41200,-81.07,20240430,7510,3.86,20241119,0.87,N,412540,500,103 억,,109699,N,N,0,N,00,N +20241129,141418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7840,-280,5,-3.45,231766430,29334,111.03,8300,8300,7800,10550,5690,8120,7900.95,0.53,0,-17296,8700,8410,8190,7900,7680,8555,8045,103,2430,500,5030,10,1,20600665,1615,-30.62,2.86,12,0.14,-256.00,2737.00,41200,20240430,-80.97,7510,20241119,4.39,41200,-80.97,20240430,7510,4.39,20241119,41200,-80.97,20240430,7510,4.39,20241119,0.87,N,412540,500,103 억,,109699,N,N,0,N,00,N +20241129,131413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,-270,5,-3.33,203100260,25684,97.21,8300,8300,7800,10550,5690,8120,7907.66,0.53,0,-15380,8700,8410,8190,7900,7680,8555,8045,103,2430,500,5030,10,1,20600665,1617,-30.66,2.87,12,0.12,-256.00,2737.00,41200,20240430,-80.95,7510,20241119,4.53,41200,-80.95,20240430,7510,4.53,20241119,41200,-80.95,20240430,7510,4.53,20241119,0.87,N,412540,500,103 억,,109699,N,N,0,N,00,N +20241129,121415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,-260,5,-3.20,180053200,22751,86.11,8300,8300,7800,10550,5690,8120,7914.08,0.53,0,-14465,8700,8410,8190,7900,7680,8555,8045,103,2430,500,5030,10,1,20600665,1619,-30.70,2.87,12,0.11,-256.00,2737.00,41200,20240430,-80.92,7510,20241119,4.66,41200,-80.92,20240430,7510,4.66,20241119,41200,-80.92,20240430,7510,4.66,20241119,0.87,N,412540,500,103 억,,109699,N,N,0,N,00,N +20241129,111417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,-260,5,-3.20,155726860,19643,74.35,8300,8300,7810,10550,5690,8120,7927.86,0.53,0,-14024,8700,8410,8190,7900,7680,8555,8045,103,2430,500,5030,10,1,20600665,1619,-30.70,2.87,12,0.10,-256.00,2737.00,41200,20240430,-80.92,7510,20241119,4.66,41200,-80.92,20240430,7510,4.66,20241119,41200,-80.92,20240430,7510,4.66,20241119,0.87,N,412540,500,103 억,,109699,N,N,0,N,00,N +20241129,101409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,-260,5,-3.20,105457950,13250,50.15,8300,8300,7810,10550,5690,8120,7959.09,0.53,0,-10544,8700,8410,8190,7900,7680,8555,8045,103,2430,500,5030,10,1,20600665,1619,-30.70,2.87,12,0.06,-256.00,2737.00,41200,20240430,-80.92,7510,20241119,4.66,41200,-80.92,20240430,7510,4.66,20241119,41200,-80.92,20240430,7510,4.66,20241119,0.87,N,412540,500,103 억,,109699,N,N,0,N,00,N +20241129,091414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,-20,5,-0.25,15989720,1973,7.47,8300,8300,8050,10550,5690,8120,8104.27,0.53,0,-1845,8700,8410,8190,7900,7680,8555,8045,103,2430,500,5030,10,1,20600665,1669,-31.64,2.96,12,0.01,-256.00,2737.00,41200,20240430,-80.34,7510,20241119,7.86,41200,-80.34,20240430,7510,7.86,20241119,41200,-80.34,20240430,7510,7.86,20241119,0.87,N,412540,500,103 억,,109699,N,N,0,N,00,N 20241128,161353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8120,40,2,0.50,214423240,26376,83.48,8000,8480,7970,10500,5660,8080,8129.64,0.51,0,4389,8333,8206,8143,8016,7953,8175,7985,103,2420,500,5000,10,1,20600665,1673,-31.72,2.97,12,0.13,-256.00,2737.00,41200,20240430,-80.29,7510,20241119,8.12,41200,-80.29,20240430,7510,8.12,20241119,41200,-80.29,20240430,7510,8.12,20241119,0.87,N,412540,500,103 억,,104912,N,N,0,N,00,N 20241128,151420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8150,70,2,0.87,203491920,25031,79.22,8000,8480,7970,10500,5660,8080,8129.60,0.51,0,4625,8333,8206,8143,8016,7953,8175,7985,103,2420,500,5000,10,1,20600665,1679,-31.84,2.98,12,0.12,-256.00,2737.00,41200,20240430,-80.22,7510,20241119,8.52,41200,-80.22,20240430,7510,8.52,20241119,41200,-80.22,20240430,7510,8.52,20241119,0.87,N,412540,500,103 억,,104912,N,N,0,N,00,N 20241128,141419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8170,90,2,1.11,185566110,22836,72.28,8000,8480,7970,10500,5660,8080,8126.03,0.51,0,4936,8333,8206,8143,8016,7953,8175,7985,103,2420,500,5000,10,1,20600665,1683,-31.91,2.99,12,0.11,-256.00,2737.00,41200,20240430,-80.17,7510,20241119,8.79,41200,-80.17,20240430,7510,8.79,20241119,41200,-80.17,20240430,7510,8.79,20241119,0.87,N,412540,500,103 억,,104912,N,N,0,N,00,N diff --git a/412930/price/prices-20241101.csv b/412930/price/prices-20241101.csv index 21252f725f43..b3246d447c5c 100644 --- a/412930/price/prices-20241101.csv +++ b/412930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,55,2,2.31,257222415,108269,138.04,2395,2475,2315,3090,1670,2380,2375.77,1.47,0,-4564,2650,2515,2445,2310,2240,2480,2275,6,710,100,1610,5,1,6176000,150,71.62,1.22,12,1.75,34.00,2004.00,3135,20241101,-22.33,1948,20231226,25.00,3135,-22.33,20241101,1948,25.00,20240108,3135,-22.33,20241101,2075,17.35,20231226,0.67,N,412930,100,6 억,,90480,N,N,0,N,00,N +20241129,151415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,35,2,1.47,251445795,105891,135.00,2395,2475,2315,3090,1670,2380,2374.57,1.47,0,-4815,2650,2515,2445,2310,2240,2480,2275,6,710,100,1610,5,1,6176000,149,71.03,1.21,12,1.71,34.00,2004.00,3135,20241101,-22.97,1948,20231226,23.97,3135,-22.97,20241101,1948,23.97,20240108,3135,-22.97,20241101,2075,16.39,20231226,0.67,N,412930,100,6 억,,90480,N,N,0,N,00,N +20241129,141418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,200575660,84758,108.06,2395,2475,2315,3090,1670,2380,2366.45,1.47,0,2000,2650,2515,2445,2310,2240,2480,2275,6,710,100,1610,5,1,6176000,148,70.29,1.19,12,1.37,34.00,2004.00,3135,20241101,-23.76,1948,20231226,22.69,3135,-23.76,20241101,1948,22.69,20240108,3135,-23.76,20241101,2075,15.18,20231226,0.67,N,412930,100,6 억,,90480,N,N,0,N,00,N +20241129,131413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,180436660,76303,97.28,2395,2475,2315,3090,1670,2380,2364.74,1.47,0,-2281,2650,2515,2445,2310,2240,2480,2275,6,710,100,1610,5,1,6176000,147,69.85,1.19,12,1.24,34.00,2004.00,3135,20241101,-24.24,1948,20231226,21.92,3135,-24.24,20241101,1948,21.92,20240108,3135,-24.24,20241101,2075,14.46,20231226,0.67,N,412930,100,6 억,,90480,N,N,0,N,00,N +20241129,121415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,144582390,61227,78.06,2395,2475,2315,3090,1670,2380,2361.42,1.47,0,-3112,2650,2515,2445,2310,2240,2480,2275,6,710,100,1610,5,1,6176000,148,70.29,1.19,12,0.99,34.00,2004.00,3135,20241101,-23.76,1948,20231226,22.69,3135,-23.76,20241101,1948,22.69,20240108,3135,-23.76,20241101,2075,15.18,20231226,0.67,N,412930,100,6 억,,90480,N,N,0,N,00,N +20241129,111418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,131720850,55846,71.20,2395,2475,2315,3090,1670,2380,2358.64,1.47,0,-2757,2650,2515,2445,2310,2240,2480,2275,6,710,100,1610,5,1,6176000,148,70.29,1.19,12,0.90,34.00,2004.00,3135,20241101,-23.76,1948,20231226,22.69,3135,-23.76,20241101,1948,22.69,20240108,3135,-23.76,20241101,2075,15.18,20231226,0.67,N,412930,100,6 억,,90480,N,N,0,N,00,N +20241129,101409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,74216215,31353,39.97,2395,2475,2315,3090,1670,2380,2367.12,1.47,0,-9034,2650,2515,2445,2310,2240,2480,2275,6,710,100,1610,5,1,6176000,148,70.29,1.19,12,0.51,34.00,2004.00,3135,20241101,-23.76,1948,20231226,22.69,3135,-23.76,20241101,1948,22.69,20240108,3135,-23.76,20241101,2075,15.18,20231226,0.67,N,412930,100,6 억,,90480,N,N,0,N,00,N +20241129,091414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,10,2,0.42,16838585,6972,8.89,2395,2475,2380,3090,1670,2380,2415.17,1.47,0,-2109,2650,2515,2445,2310,2240,2480,2275,6,710,100,1610,5,1,6176000,148,70.29,1.19,12,0.11,34.00,2004.00,3135,20241101,-23.76,1948,20231226,22.69,3135,-23.76,20241101,1948,22.69,20240108,3135,-23.76,20241101,2075,15.18,20231226,0.67,N,412930,100,6 억,,90480,N,N,0,N,00,N 20241128,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-140,5,-5.56,191376670,78435,223.02,2520,2580,2375,3275,1765,2520,2441.42,1.53,0,-3816,2583,2551,2508,2476,2433,2530,2455,6,755,100,1710,5,1,6176000,147,70.00,1.19,12,1.27,34.00,2004.00,3135,20241101,-24.08,1924,20231121,23.70,3135,-24.08,20241101,1948,22.18,20240108,3135,-24.08,20241101,2075,14.70,20231226,0.67,N,412930,100,6 억,,94296,N,N,0,N,00,N 20241128,151420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-110,5,-4.37,168050430,68689,195.31,2520,2580,2380,3275,1765,2520,2446.54,1.53,0,-1865,2583,2551,2508,2476,2433,2530,2455,6,755,100,1710,5,1,6176000,149,70.88,1.20,12,1.11,34.00,2004.00,3135,20241101,-23.13,1924,20231121,25.26,3135,-23.13,20241101,1948,23.72,20240108,3135,-23.13,20241101,2075,16.14,20231226,0.67,N,412930,100,6 억,,94296,N,N,0,N,00,N 20241128,141419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-90,5,-3.57,118094345,48215,137.09,2520,2580,2380,3275,1765,2520,2449.33,1.53,0,-500,2583,2551,2508,2476,2433,2530,2455,6,755,100,1710,5,1,6176000,150,71.47,1.21,12,0.78,34.00,2004.00,3135,20241101,-22.49,1924,20231121,26.30,3135,-22.49,20241101,1948,24.74,20240108,3135,-22.49,20241101,2075,17.11,20231226,0.67,N,412930,100,6 억,,94296,N,N,0,N,00,N diff --git a/413300/price/prices-20241101.csv b/413300/price/prices-20241101.csv index 52878fc6e7a2..6057e958d395 100644 --- a/413300/price/prices-20241101.csv +++ b/413300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161358,57,100.00,KONEX,,,N,N,N,N, ,N,539,-21,5,-3.75,248529,461,15366.67,550,550,500,644,476,560,539.11,0.00,0,0,656,608,551,503,446,579,474,7,84,500,330,1,1,1305515,7,-1.09,0.64,12,0.04,-495.00,842.00,4495,20240105,-88.01,494,20241128,9.11,4495,-88.01,20240105,494,9.11,20241128,4495,-88.01,20240105,494,9.11,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241129,151416,57,100.00,KONEX,,,N,N,N,N, ,N,539,-21,5,-3.75,248529,461,15366.67,550,550,500,644,476,560,539.11,0.00,0,0,656,608,551,503,446,579,474,7,84,500,330,1,1,1305515,7,-1.09,0.64,12,0.04,-495.00,842.00,4495,20240105,-88.01,494,20241128,9.11,4495,-88.01,20240105,494,9.11,20241128,4495,-88.01,20240105,494,9.11,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241129,141419,57,100.00,KONEX,,,N,N,N,N, ,N,539,-21,5,-3.75,248529,461,15366.67,550,550,500,644,476,560,539.11,0.00,0,0,656,608,551,503,446,579,474,7,84,500,330,1,1,1305515,7,-1.09,0.64,12,0.04,-495.00,842.00,4495,20240105,-88.01,494,20241128,9.11,4495,-88.01,20240105,494,9.11,20241128,4495,-88.01,20240105,494,9.11,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241129,131413,57,100.00,KONEX,,,N,N,N,N, ,N,540,-20,5,-3.57,197990,360,12000.00,550,550,540,644,476,560,549.97,0.00,0,0,656,608,551,503,446,579,474,7,84,500,330,1,1,1305515,7,-1.09,0.64,12,0.03,-495.00,842.00,4495,20240105,-87.99,494,20241128,9.31,4495,-87.99,20240105,494,9.31,20241128,4495,-87.99,20240105,494,9.31,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241129,121415,57,100.00,KONEX,,,N,N,N,N, ,N,550,-10,5,-1.79,197450,359,11966.67,550,550,550,644,476,560,550.00,0.00,0,0,656,608,551,503,446,579,474,7,84,500,330,1,1,1305515,7,-1.11,0.65,12,0.03,-495.00,842.00,4495,20240105,-87.76,494,20241128,11.34,4495,-87.76,20240105,494,11.34,20241128,4495,-87.76,20240105,494,11.34,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241129,111418,57,100.00,KONEX,,,N,N,N,N, ,N,550,-10,5,-1.79,197450,359,11966.67,550,550,550,644,476,560,550.00,0.00,0,0,656,608,551,503,446,579,474,7,84,500,330,1,1,1305515,7,-1.11,0.65,12,0.03,-495.00,842.00,4495,20240105,-87.76,494,20241128,11.34,4495,-87.76,20240105,494,11.34,20241128,4495,-87.76,20240105,494,11.34,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241129,101409,57,100.00,KONEX,,,N,N,N,N, ,N,550,-10,5,-1.79,550,1,33.33,550,550,550,644,476,560,550.00,0.00,0,0,656,608,551,503,446,579,474,7,84,500,330,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,494,20241128,11.34,4495,-87.76,20240105,494,11.34,20241128,4495,-87.76,20240105,494,11.34,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241129,091414,57,100.00,KONEX,,,N,N,N,N, ,N,550,-10,5,-1.79,550,1,33.33,550,550,550,644,476,560,550.00,0.00,0,0,656,608,551,503,446,579,474,7,84,500,330,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,494,20241128,11.34,4495,-87.76,20240105,494,11.34,20241128,4495,-87.76,20240105,494,11.34,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241128,161354,57,100.00,KONEX,신저가,,N,N,N,N, ,N,560,0,3,0.00,1653,3,0.94,599,599,494,644,476,560,551.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,7,-1.13,0.67,12,0.00,-495.00,842.00,4495,20240105,-87.54,494,20241128,13.36,4495,-87.54,20240105,494,13.36,20241128,4495,-87.54,20240105,494,13.36,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241128,151421,57,100.00,KONEX,신저가,,N,N,N,N, ,N,560,0,3,0.00,1653,3,0.94,599,599,494,644,476,560,551.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,7,-1.13,0.67,12,0.00,-495.00,842.00,4495,20240105,-87.54,494,20241128,13.36,4495,-87.54,20240105,494,13.36,20241128,4495,-87.54,20240105,494,13.36,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241128,141419,57,100.00,KONEX,신저가,,N,N,N,N, ,N,560,0,3,0.00,1653,3,0.94,599,599,494,644,476,560,551.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,7,-1.13,0.67,12,0.00,-495.00,842.00,4495,20240105,-87.54,494,20241128,13.36,4495,-87.54,20240105,494,13.36,20241128,4495,-87.54,20240105,494,13.36,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20241101.csv b/413390/price/prices-20241101.csv index 3c7034ca3e45..f1ccbfd7b4e1 100644 --- a/413390/price/prices-20241101.csv +++ b/413390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7460,-10,5,-0.13,6305549070,826535,180.16,7580,7880,7440,9710,5230,7470,7629.05,0.21,0,-7231,7856,7662,7536,7342,7216,7600,7280,58,2240,500,5220,10,1,11580180,864,27.53,2.18,12,7.14,271.00,3418.00,10660,20241118,-30.02,7000,20241120,6.57,10660,-30.02,20241118,7000,6.57,20241120,10660,-30.02,20241118,7000,6.57,20241120,0.00,N,413390,500,57 억,,24607,N,N,0,N,00,N +20241129,151416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7530,60,2,0.80,5914450200,774258,168.77,7580,7880,7440,9710,5230,7470,7638.91,0.21,0,-5894,7856,7662,7536,7342,7216,7600,7280,58,2240,500,5220,10,1,11580180,872,27.79,2.20,12,6.69,271.00,3418.00,10660,20241118,-29.36,7000,20241120,7.57,10660,-29.36,20241118,7000,7.57,20241120,10660,-29.36,20241118,7000,7.57,20241120,0.00,N,413390,500,57 억,,24607,N,N,0,N,00,N +20241129,141419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7610,140,2,1.87,5273710260,689372,150.26,7580,7880,7440,9710,5230,7470,7650.08,0.21,0,-594,7856,7662,7536,7342,7216,7600,7280,58,2240,500,5220,10,1,11580180,881,28.08,2.23,12,5.95,271.00,3418.00,10660,20241118,-28.61,7000,20241120,8.71,10660,-28.61,20241118,7000,8.71,20241120,10660,-28.61,20241118,7000,8.71,20241120,0.00,N,413390,500,57 억,,24607,N,N,0,N,00,N +20241129,131414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7650,180,2,2.41,3085380570,406088,88.52,7580,7760,7440,9710,5230,7470,7597.89,0.21,0,3285,7856,7662,7536,7342,7216,7600,7280,58,2240,500,5220,10,1,11580180,886,28.23,2.24,12,3.51,271.00,3418.00,10660,20241118,-28.24,7000,20241120,9.29,10660,-28.24,20241118,7000,9.29,20241120,10660,-28.24,20241118,7000,9.29,20241120,0.00,N,413390,500,57 억,,24607,N,N,0,N,00,N +20241129,121416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,130,2,1.74,2717543180,357823,77.99,7580,7760,7440,9710,5230,7470,7594.74,0.21,0,-1063,7856,7662,7536,7342,7216,7600,7280,58,2240,500,5220,10,1,11580180,880,28.04,2.22,12,3.09,271.00,3418.00,10660,20241118,-28.71,7000,20241120,8.57,10660,-28.71,20241118,7000,8.57,20241120,10660,-28.71,20241118,7000,8.57,20241120,0.00,N,413390,500,57 억,,24607,N,N,0,N,00,N +20241129,111418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7520,50,2,0.67,2338495210,307808,67.09,7580,7760,7440,9710,5230,7470,7597.35,0.21,0,-106,7856,7662,7536,7342,7216,7600,7280,58,2240,500,5220,10,1,11580180,871,27.75,2.20,12,2.66,271.00,3418.00,10660,20241118,-29.46,7000,20241120,7.43,10660,-29.46,20241118,7000,7.43,20241120,10660,-29.46,20241118,7000,7.43,20241120,0.00,N,413390,500,57 억,,24607,N,N,0,N,00,N +20241129,101410,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7550,80,2,1.07,1863496970,245294,53.47,7580,7760,7440,9710,5230,7470,7597.12,0.21,0,4200,7856,7662,7536,7342,7216,7600,7280,58,2240,500,5220,10,1,11580180,874,27.86,2.21,12,2.12,271.00,3418.00,10660,20241118,-29.17,7000,20241120,7.86,10660,-29.17,20241118,7000,7.86,20241120,10660,-29.17,20241118,7000,7.86,20241120,0.00,N,413390,500,57 억,,24607,N,N,0,N,00,N +20241129,091415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7650,180,2,2.41,774009980,101257,22.07,7580,7760,7540,9710,5230,7470,7644.42,0.21,0,6210,7856,7662,7536,7342,7216,7600,7280,58,2240,500,5220,10,1,11580180,886,28.23,2.24,12,0.87,271.00,3418.00,10660,20241118,-28.24,7000,20241120,9.29,10660,-28.24,20241118,7000,9.29,20241120,10660,-28.24,20241118,7000,9.29,20241120,0.00,N,413390,500,57 억,,24607,N,N,0,N,00,N 20241128,161354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,10,2,0.13,3365649340,447455,55.03,7510,7730,7410,9690,5230,7460,7521.88,0.12,0,8397,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,865,27.56,2.19,12,3.86,271.00,3418.00,10660,20241118,-29.92,7000,20241120,6.71,10660,-29.92,20241118,7000,6.71,20241120,10660,-29.92,20241118,7000,6.71,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N 20241128,151421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7540,80,2,1.07,3069130110,407916,50.17,7510,7730,7410,9690,5230,7460,7523.97,0.12,0,10468,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,873,27.82,2.21,12,3.52,271.00,3418.00,10660,20241118,-29.27,7000,20241120,7.71,10660,-29.27,20241118,7000,7.71,20241120,10660,-29.27,20241118,7000,7.71,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N 20241128,141420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,140,2,1.88,2574951120,342328,42.10,7510,7730,7410,9690,5230,7460,7521.93,0.12,0,12155,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,880,28.04,2.22,12,2.96,271.00,3418.00,10660,20241118,-28.71,7000,20241120,8.57,10660,-28.71,20241118,7000,8.57,20241120,10660,-28.71,20241118,7000,8.57,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N diff --git a/413600/price/prices-20241101.csv b/413600/price/prices-20241101.csv index 4fb516aadaf2..794f6a95312c 100644 --- a/413600/price/prices-20241101.csv +++ b/413600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,72390965,33361,79.67,2205,2230,2115,2865,1545,2205,2169.93,1.14,0,-2094,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,76,138.44,1.14,12,0.97,16.00,1938.00,3321,20240426,-33.30,2095,20241121,5.73,3321,-33.30,20240426,2095,5.73,20241121,3100,-28.55,20240905,2020,9.65,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N +20241129,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,60763490,28111,67.14,2205,2225,2115,2865,1545,2205,2161.56,1.14,0,-1423,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,76,138.75,1.15,12,0.82,16.00,1938.00,3321,20240426,-33.15,2095,20241121,5.97,3321,-33.15,20240426,2095,5.97,20241121,3100,-28.39,20240905,2020,9.90,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N +20241129,141419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,45194285,20977,50.10,2205,2220,2115,2865,1545,2205,2154.47,1.14,0,-1174,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,76,138.75,1.15,12,0.61,16.00,1938.00,3321,20240426,-33.15,2095,20241121,5.97,3321,-33.15,20240426,2095,5.97,20241121,3100,-28.39,20240905,2020,9.90,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N +20241129,131414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-60,5,-2.72,35916265,16748,40.00,2205,2205,2115,2865,1545,2205,2144.51,1.14,0,-52,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,74,134.06,1.11,12,0.49,16.00,1938.00,3321,20240426,-35.41,2095,20241121,2.39,3321,-35.41,20240426,2095,2.39,20241121,3100,-30.81,20240905,2020,6.19,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N +20241129,121416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,9373745,4326,10.33,2205,2205,2130,2865,1545,2205,2166.84,1.14,0,-644,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,75,137.19,1.13,12,0.13,16.00,1938.00,3321,20240426,-33.91,2095,20241121,4.77,3321,-33.91,20240426,2095,4.77,20241121,3100,-29.19,20240905,2020,8.66,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N +20241129,111419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-45,5,-2.04,5747725,2660,6.35,2205,2205,2130,2865,1545,2205,2160.80,1.14,0,-640,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,74,135.00,1.11,12,0.08,16.00,1938.00,3321,20240426,-34.96,2095,20241121,3.10,3321,-34.96,20240426,2095,3.10,20241121,3100,-30.32,20240905,2020,6.93,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N +20241129,101410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-75,5,-3.40,1727415,799,1.91,2205,2205,2130,2865,1545,2205,2161.97,1.14,0,-433,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,73,133.12,1.10,12,0.02,16.00,1938.00,3321,20240426,-35.86,2095,20241121,1.67,3321,-35.86,20240426,2095,1.67,20241121,3100,-31.29,20240905,2020,5.45,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N +20241129,091415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,848550,389,0.93,2205,2205,2155,2865,1545,2205,2181.36,1.14,0,-182,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,75,136.88,1.13,12,0.01,16.00,1938.00,3321,20240426,-34.06,2095,20241121,4.53,3321,-34.06,20240426,2095,4.53,20241121,3100,-29.35,20240905,2020,8.42,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N 20241128,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-85,5,-3.71,91163320,41872,343.86,2285,2285,2130,2975,1605,2290,2177.19,1.15,0,-172,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,76,137.81,1.14,12,1.22,16.00,1938.00,3321,20240426,-33.60,2095,20241121,5.25,3321,-33.60,20240426,2095,5.25,20241121,3100,-28.87,20240905,2020,9.16,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N 20241128,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-135,5,-5.90,86717365,39833,327.12,2285,2285,2130,2975,1605,2290,2177.02,1.15,0,1304,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,74,134.69,1.11,12,1.16,16.00,1938.00,3321,20240426,-35.11,2095,20241121,2.86,3321,-35.11,20240426,2095,2.86,20241121,3100,-30.48,20240905,2020,6.68,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N 20241128,141420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-95,5,-4.15,39978180,18130,148.89,2285,2285,2160,2975,1605,2290,2205.08,1.15,0,652,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,75,137.19,1.13,12,0.53,16.00,1938.00,3321,20240426,-33.91,2095,20241121,4.77,3321,-33.91,20240426,2095,4.77,20241121,3100,-29.19,20240905,2020,8.66,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N diff --git a/413630/price/prices-20241101.csv b/413630/price/prices-20241101.csv index 5280c450f46d..d67688c826de 100644 --- a/413630/price/prices-20241101.csv +++ b/413630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161359,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-135,5,-5.39,333682820,139259,31.16,2525,2540,2325,3255,1755,2505,2396.15,0.34,0,-34121,2901,2702,2451,2252,2001,2802,2352,39,750,100,1500,5,1,38703425,917,17.69,2.48,12,0.36,134.00,957.00,5100,20240426,-53.53,1572,20241121,50.76,5100,-53.53,20240426,1572,50.76,20241121,5100,-53.53,20240426,1572,50.76,20241121,0.15,N,413630,100,38 억,,131605,N,N,0,N,01,N +20241129,151417,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-120,5,-4.79,320514130,133700,29.92,2525,2540,2325,3255,1755,2505,2397.26,0.34,0,-32401,2901,2702,2451,2252,2001,2802,2352,39,750,100,1500,5,1,38703425,923,17.80,2.49,12,0.35,134.00,957.00,5100,20240426,-53.24,1572,20241121,51.72,5100,-53.24,20240426,1572,51.72,20241121,5100,-53.24,20240426,1572,51.72,20241121,0.15,N,413630,100,38 억,,131605,N,N,0,N,01,N +20241129,141420,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-125,5,-4.99,283657755,118114,26.43,2525,2540,2325,3255,1755,2505,2401.56,0.34,0,-23805,2901,2702,2451,2252,2001,2802,2352,39,750,100,1500,5,1,38703425,921,17.76,2.49,12,0.31,134.00,957.00,5100,20240426,-53.33,1572,20241121,51.40,5100,-53.33,20240426,1572,51.40,20241121,5100,-53.33,20240426,1572,51.40,20241121,0.15,N,413630,100,38 억,,131605,N,N,0,N,01,N +20241129,131414,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-165,5,-6.59,247581935,102815,23.01,2525,2540,2325,3255,1755,2505,2408.03,0.34,0,-17181,2901,2702,2451,2252,2001,2802,2352,39,750,100,1500,5,1,38703425,906,17.46,2.45,12,0.27,134.00,957.00,5100,20240426,-54.12,1572,20241121,48.85,5100,-54.12,20240426,1572,48.85,20241121,5100,-54.12,20240426,1572,48.85,20241121,0.15,N,413630,100,38 억,,131605,N,N,0,N,01,N +20241129,121416,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-145,5,-5.79,233312700,96737,21.65,2525,2540,2325,3255,1755,2505,2411.82,0.34,0,-13155,2901,2702,2451,2252,2001,2802,2352,39,750,100,1500,5,1,38703425,913,17.61,2.47,12,0.25,134.00,957.00,5100,20240426,-53.73,1572,20241121,50.13,5100,-53.73,20240426,1572,50.13,20241121,5100,-53.73,20240426,1572,50.13,20241121,0.15,N,413630,100,38 억,,131605,N,N,0,N,01,N +20241129,111419,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-145,5,-5.79,204440195,84432,18.89,2525,2540,2330,3255,1755,2505,2421.36,0.34,0,-9256,2901,2702,2451,2252,2001,2802,2352,39,750,100,1500,5,1,38703425,913,17.61,2.47,12,0.22,134.00,957.00,5100,20240426,-53.73,1572,20241121,50.13,5100,-53.73,20240426,1572,50.13,20241121,5100,-53.73,20240426,1572,50.13,20241121,0.15,N,413630,100,38 억,,131605,N,N,0,N,01,N +20241129,101410,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-170,5,-6.79,164586010,67475,15.10,2525,2540,2330,3255,1755,2505,2439.21,0.34,0,-894,2901,2702,2451,2252,2001,2802,2352,39,750,100,1500,5,1,38703425,904,17.43,2.44,12,0.17,134.00,957.00,5100,20240426,-54.22,1572,20241121,48.54,5100,-54.22,20240426,1572,48.54,20241121,5100,-54.22,20240426,1572,48.54,20241121,0.15,N,413630,100,38 억,,131605,N,N,0,N,01,N +20241129,091415,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-40,5,-1.60,79405655,31995,7.16,2525,2540,2425,3255,1755,2505,2481.81,0.34,0,3362,2901,2702,2451,2252,2001,2802,2352,39,750,100,1500,5,1,38703425,954,18.40,2.58,12,0.08,134.00,957.00,5100,20240426,-51.67,1572,20241121,56.81,5100,-51.67,20240426,1572,56.81,20241121,5100,-51.67,20240426,1572,56.81,20241121,0.15,N,413630,100,38 억,,131605,N,N,0,N,01,N 20241128,161355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,185,2,7.97,1081293620,442310,130.26,2350,2650,2200,3015,1625,2320,2444.52,0.30,0,16260,2586,2452,2326,2192,2066,2520,2260,39,695,100,1390,5,1,38703425,970,18.69,2.62,12,1.14,134.00,957.00,5100,20240426,-50.88,1572,20241121,59.35,5100,-50.88,20240426,1572,59.35,20241121,5100,-50.88,20240426,1572,59.35,20241121,0.16,N,413630,100,38 억,,116419,N,N,0,N,00,N 20241128,151422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,155,2,6.68,989217160,405607,119.45,2350,2650,2200,3015,1625,2320,2438.86,0.30,0,17978,2586,2452,2326,2192,2066,2520,2260,39,695,100,1390,5,1,38703425,958,18.47,2.59,12,1.05,134.00,957.00,5100,20240426,-51.47,1572,20241121,57.44,5100,-51.47,20240426,1572,57.44,20241121,5100,-51.47,20240426,1572,57.44,20241121,0.16,N,413630,100,38 억,,116419,N,N,0,N,00,N 20241128,141420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,80,2,3.45,335814515,142850,42.07,2350,2480,2200,3015,1625,2320,2350.82,0.30,0,21452,2586,2452,2326,2192,2066,2520,2260,39,695,100,1390,5,1,38703425,929,17.91,2.51,12,0.37,134.00,957.00,5100,20240426,-52.94,1572,20241121,52.67,5100,-52.94,20240426,1572,52.67,20241121,5100,-52.94,20240426,1572,52.67,20241121,0.16,N,413630,100,38 억,,116419,N,N,0,N,00,N diff --git a/413640/price/prices-20241101.csv b/413640/price/prices-20241101.csv index d7dd776148be..316a876a546a 100644 --- a/413640/price/prices-20241101.csv +++ b/413640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8870,-50,5,-0.56,372642150,41663,34.03,8970,9430,8700,11590,6250,8920,8944.23,0.59,0,-3247,9906,9412,9046,8552,8186,9230,8370,36,2670,500,5530,10,1,7206940,639,-30.48,2.33,12,0.58,-291.00,3804.00,19000,20240123,-53.32,7300,20240805,21.51,19000,-53.32,20240123,7300,21.51,20240805,19000,-53.32,20240123,7300,21.51,20240805,2.30,N,413640,500,36 억,,42402,N,N,0,N,00,N +20241129,151417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8940,20,2,0.22,355567470,39736,32.45,8970,9430,8700,11590,6250,8920,8948.25,0.59,0,-2676,9906,9412,9046,8552,8186,9230,8370,36,2670,500,5530,10,1,7206940,644,-30.72,2.35,12,0.55,-291.00,3804.00,19000,20240123,-52.95,7300,20240805,22.47,19000,-52.95,20240123,7300,22.47,20240805,19000,-52.95,20240123,7300,22.47,20240805,2.30,N,413640,500,36 억,,42402,N,N,0,N,00,N +20241129,141420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9030,110,2,1.23,280230120,31242,25.52,8970,9430,8700,11590,6250,8920,8969.66,0.59,0,-372,9906,9412,9046,8552,8186,9230,8370,36,2670,500,5530,10,1,7206940,651,-31.03,2.37,12,0.43,-291.00,3804.00,19000,20240123,-52.47,7300,20240805,23.70,19000,-52.47,20240123,7300,23.70,20240805,19000,-52.47,20240123,7300,23.70,20240805,2.30,N,413640,500,36 억,,42402,N,N,0,N,00,N +20241129,131415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,90,2,1.01,233328820,26039,21.27,8970,9430,8700,11590,6250,8920,8960.74,0.59,0,-3510,9906,9412,9046,8552,8186,9230,8370,36,2670,500,5530,10,1,7206940,649,-30.96,2.37,12,0.36,-291.00,3804.00,19000,20240123,-52.58,7300,20240805,23.42,19000,-52.58,20240123,7300,23.42,20240805,19000,-52.58,20240123,7300,23.42,20240805,2.30,N,413640,500,36 억,,42402,N,N,0,N,00,N +20241129,121416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9100,180,2,2.02,218885830,24442,19.96,8970,9430,8700,11590,6250,8920,8955.32,0.59,0,-3480,9906,9412,9046,8552,8186,9230,8370,36,2670,500,5530,10,1,7206940,656,-31.27,2.39,12,0.34,-291.00,3804.00,19000,20240123,-52.11,7300,20240805,24.66,19000,-52.11,20240123,7300,24.66,20240805,19000,-52.11,20240123,7300,24.66,20240805,2.30,N,413640,500,36 억,,42402,N,N,0,N,00,N +20241129,111419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8900,-20,5,-0.22,194748980,21782,17.79,8970,9430,8700,11590,6250,8920,8940.82,0.59,0,-3145,9906,9412,9046,8552,8186,9230,8370,36,2670,500,5530,10,1,7206940,641,-30.58,2.34,12,0.30,-291.00,3804.00,19000,20240123,-53.16,7300,20240805,21.92,19000,-53.16,20240123,7300,21.92,20240805,19000,-53.16,20240123,7300,21.92,20240805,2.30,N,413640,500,36 억,,42402,N,N,0,N,00,N +20241129,101411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8890,-30,5,-0.34,148401580,16596,13.55,8970,9430,8700,11590,6250,8920,8942.01,0.59,0,-4135,9906,9412,9046,8552,8186,9230,8370,36,2670,500,5530,10,1,7206940,641,-30.55,2.34,12,0.23,-291.00,3804.00,19000,20240123,-53.21,7300,20240805,21.78,19000,-53.21,20240123,7300,21.78,20240805,19000,-53.21,20240123,7300,21.78,20240805,2.30,N,413640,500,36 억,,42402,N,N,0,N,00,N +20241129,091415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8860,-60,5,-0.67,15952880,1785,1.46,8970,8970,8810,11590,6250,8920,8937.19,0.59,0,-809,9906,9412,9046,8552,8186,9230,8370,36,2670,500,5530,10,1,7206940,639,-30.45,2.33,12,0.02,-291.00,3804.00,19000,20240123,-53.37,7300,20240805,21.37,19000,-53.37,20240123,7300,21.37,20240805,19000,-53.37,20240123,7300,21.37,20240805,2.30,N,413640,500,36 억,,42402,N,N,0,N,00,N 20241128,161355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8920,-420,5,-4.50,1102978590,121885,61.47,9360,9540,8680,12140,6540,9340,9049.37,0.67,0,-4173,10240,9790,9200,8750,8160,10015,8975,36,2800,500,5790,10,1,7206940,643,-30.65,2.34,12,1.69,-291.00,3804.00,19000,20240123,-53.05,7300,20240805,22.19,19000,-53.05,20240123,7300,22.19,20240805,19000,-53.05,20240123,7300,22.19,20240805,2.26,N,413640,500,36 억,,47955,N,N,0,N,00,N 20241128,151422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8930,-410,5,-4.39,1075987520,118846,59.93,9360,9540,8680,12140,6540,9340,9053.63,0.67,0,-5367,10240,9790,9200,8750,8160,10015,8975,36,2800,500,5790,10,1,7206940,644,-30.69,2.35,12,1.65,-291.00,3804.00,19000,20240123,-53.00,7300,20240805,22.33,19000,-53.00,20240123,7300,22.33,20240805,19000,-53.00,20240123,7300,22.33,20240805,2.26,N,413640,500,36 억,,47955,N,N,0,N,00,N 20241128,141421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8910,-430,5,-4.60,1015926810,112106,56.54,9360,9540,8680,12140,6540,9340,9062.20,0.67,0,-4989,10240,9790,9200,8750,8160,10015,8975,36,2800,500,5790,10,1,7206940,642,-30.62,2.34,12,1.56,-291.00,3804.00,19000,20240123,-53.11,7300,20240805,22.05,19000,-53.11,20240123,7300,22.05,20240805,19000,-53.11,20240123,7300,22.05,20240805,2.26,N,413640,500,36 억,,47955,N,N,0,N,00,N diff --git a/415380/price/prices-20241101.csv b/415380/price/prices-20241101.csv index bfe2eed0167c..9ed3cb31f865 100644 --- a/415380/price/prices-20241101.csv +++ b/415380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8210,-300,5,-3.53,218225400,26478,297.07,8370,8420,8150,11060,5960,8510,8241.87,1.96,0,-2837,8676,8592,8516,8432,8356,8635,8475,21,2550,500,5270,10,1,4225498,347,12.65,1.41,12,0.63,649.00,5806.00,52600,20240206,-84.39,7050,20241115,16.45,52600,-84.39,20240206,7050,16.45,20241115,52600,-84.39,20240206,7050,16.45,20241115,3.20,N,415380,500,21 억,,82780,N,N,0,N,00,N +20241129,151417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8190,-320,5,-3.76,198722700,24102,270.41,8370,8420,8150,11060,5960,8510,8245.07,1.96,0,-2321,8676,8592,8516,8432,8356,8635,8475,21,2550,500,5270,10,1,4225498,346,12.62,1.41,12,0.57,649.00,5806.00,52600,20240206,-84.43,7050,20241115,16.17,52600,-84.43,20240206,7050,16.17,20241115,52600,-84.43,20240206,7050,16.17,20241115,3.20,N,415380,500,21 억,,82780,N,N,0,N,00,N +20241129,141420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8180,-330,5,-3.88,182449120,22113,248.10,8370,8420,8150,11060,5960,8510,8250.76,1.96,0,-2047,8676,8592,8516,8432,8356,8635,8475,21,2550,500,5270,10,1,4225498,346,12.60,1.41,12,0.52,649.00,5806.00,52600,20240206,-84.45,7050,20241115,16.03,52600,-84.45,20240206,7050,16.03,20241115,52600,-84.45,20240206,7050,16.03,20241115,3.20,N,415380,500,21 억,,82780,N,N,0,N,00,N +20241129,131415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8200,-310,5,-3.64,144795330,17510,196.45,8370,8420,8170,11060,5960,8510,8269.29,1.96,0,-2184,8676,8592,8516,8432,8356,8635,8475,21,2550,500,5270,10,1,4225498,346,12.63,1.41,12,0.41,649.00,5806.00,52600,20240206,-84.41,7050,20241115,16.31,52600,-84.41,20240206,7050,16.31,20241115,52600,-84.41,20240206,7050,16.31,20241115,3.20,N,415380,500,21 억,,82780,N,N,0,N,00,N +20241129,121417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8220,-290,5,-3.41,111641420,13473,151.16,8370,8420,8220,11060,5960,8510,8286.31,1.96,0,-2300,8676,8592,8516,8432,8356,8635,8475,21,2550,500,5270,10,1,4225498,347,12.67,1.42,12,0.32,649.00,5806.00,52600,20240206,-84.37,7050,20241115,16.60,52600,-84.37,20240206,7050,16.60,20241115,52600,-84.37,20240206,7050,16.60,20241115,3.20,N,415380,500,21 억,,82780,N,N,0,N,00,N +20241129,111420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8230,-280,5,-3.29,104560030,12613,141.51,8370,8420,8230,11060,5960,8510,8289.86,1.96,0,-2418,8676,8592,8516,8432,8356,8635,8475,21,2550,500,5270,10,1,4225498,348,12.68,1.42,12,0.30,649.00,5806.00,52600,20240206,-84.35,7050,20241115,16.74,52600,-84.35,20240206,7050,16.74,20241115,52600,-84.35,20240206,7050,16.74,20241115,3.20,N,415380,500,21 억,,82780,N,N,0,N,00,N +20241129,101411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8260,-250,5,-2.94,69635640,8382,94.04,8370,8420,8230,11060,5960,8510,8307.76,1.96,0,-2753,8676,8592,8516,8432,8356,8635,8475,21,2550,500,5270,10,1,4225498,349,12.73,1.42,12,0.20,649.00,5806.00,52600,20240206,-84.30,7050,20241115,17.16,52600,-84.30,20240206,7050,17.16,20241115,52600,-84.30,20240206,7050,17.16,20241115,3.20,N,415380,500,21 억,,82780,N,N,0,N,00,N +20241129,091416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8350,-160,5,-1.88,22338530,2672,29.98,8370,8410,8300,11060,5960,8510,8360.23,1.96,0,-397,8676,8592,8516,8432,8356,8635,8475,21,2550,500,5270,10,1,4225498,353,12.87,1.44,12,0.06,649.00,5806.00,52600,20240206,-84.13,7050,20241115,18.44,52600,-84.13,20240206,7050,18.44,20241115,52600,-84.13,20240206,7050,18.44,20241115,3.20,N,415380,500,21 억,,82780,N,N,0,N,00,N 20241128,161355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8510,-50,5,-0.58,74100570,8733,47.39,8480,8600,8440,11120,6000,8560,8485.10,1.98,0,-1052,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,360,13.11,1.47,12,0.21,649.00,5806.00,52600,20240206,-83.82,7050,20241115,20.71,52600,-83.82,20240206,7050,20.71,20241115,52600,-83.82,20240206,7050,20.71,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N 20241128,151422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8490,-70,5,-0.82,66952940,7892,42.83,8480,8600,8440,11120,6000,8560,8483.65,1.98,0,-883,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,359,13.08,1.46,12,0.19,649.00,5806.00,52600,20240206,-83.86,7050,20241115,20.43,52600,-83.86,20240206,7050,20.43,20241115,52600,-83.86,20240206,7050,20.43,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N 20241128,141421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8500,-60,5,-0.70,54837970,6459,35.05,8480,8600,8440,11120,6000,8560,8490.16,1.98,0,-835,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,359,13.10,1.46,12,0.15,649.00,5806.00,52600,20240206,-83.84,7050,20241115,20.57,52600,-83.84,20240206,7050,20.57,20241115,52600,-83.84,20240206,7050,20.57,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N diff --git a/415580/price/prices-20241101.csv b/415580/price/prices-20241101.csv index 8ac023807603..42948b682887 100644 --- a/415580/price/prices-20241101.csv +++ b/415580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161400,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,129114670,61483,49.38,2105,2105,2100,0,0,2100,2100.01,0.00,0,0,2106,2102,2101,2097,2096,2102,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,1.16,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N +20241129,151418,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,129114670,61483,49.38,2105,2105,2100,0,0,2100,2100.01,0.00,0,0,2106,2102,2101,2097,2096,2102,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,1.16,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N +20241129,141421,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,108427570,51632,41.46,2105,2105,2100,0,0,2100,2100.01,0.00,0,0,2106,2102,2101,2097,2096,2102,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.97,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N +20241129,131415,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,88849270,42309,33.98,2105,2105,2100,0,0,2100,2100.01,0.00,0,0,2106,2102,2101,2097,2096,2102,2097,5,0,100,0,5,1,5310000,112,61.91,1.12,12,0.80,34.00,1874.00,2155,20231207,-2.32,2000,20231201,5.25,2150,-2.09,20240529,2045,2.93,20240116,2155,-2.32,20231207,2000,5.25,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N +20241129,121417,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,88849270,42309,33.98,2105,2105,2100,0,0,2100,2100.01,0.00,0,0,2106,2102,2101,2097,2096,2102,2097,5,0,100,0,5,1,5310000,112,61.91,1.12,12,0.80,34.00,1874.00,2155,20231207,-2.32,2000,20231201,5.25,2150,-2.09,20240529,2045,2.93,20240116,2155,-2.32,20231207,2000,5.25,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N +20241129,111420,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,88697710,42237,33.92,2105,2105,2100,0,0,2100,2100.00,0.00,0,0,2106,2102,2101,2097,2096,2102,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.80,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N +20241129,101411,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,88697710,42237,33.92,2105,2105,2100,0,0,2100,2100.00,0.00,0,0,2106,2102,2101,2097,2096,2102,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.80,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N +20241129,091416,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,4210,2,0.00,2105,2105,2105,0,0,2100,2105.00,0.00,0,0,2106,2102,2101,2097,2096,2102,2097,5,0,100,0,5,1,5310000,112,61.91,1.12,12,0.00,34.00,1874.00,2155,20231207,-2.32,2000,20231201,5.25,2150,-2.09,20240529,2045,2.93,20240116,2155,-2.32,20231207,2000,5.25,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N 20241128,161356,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,261497205,124522,202.93,2105,2105,2100,0,0,2105,2100.01,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,5,0,100,0,5,1,5310000,112,61.76,1.12,12,2.35,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N 20241128,151423,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,258347205,123022,200.48,2105,2105,2100,0,0,2105,2100.01,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,5,0,100,0,5,1,5310000,112,61.76,1.12,12,2.32,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N 20241128,141421,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,34596405,16474,26.85,2105,2105,2100,0,0,2105,2100.06,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.31,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,0,N,N,0,N,00,N diff --git a/416180/price/prices-20241101.csv b/416180/price/prices-20241101.csv index da23d6f59fc4..22460efab274 100644 --- a/416180/price/prices-20241101.csv +++ b/416180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161400,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25400,-750,5,-2.87,1135748650,44444,122.14,26050,26150,25250,33950,18350,26150,25554.64,0.67,0,240,27016,26582,26216,25782,25416,26800,26000,45,7800,500,18300,50,1,9039778,2296,20.75,2.35,12,0.49,1224.00,10821.00,74300,20240221,-65.81,21250,20231206,19.53,74300,-65.81,20240221,22800,11.40,20241115,74300,-65.81,20240221,21250,19.53,20231206,2.27,N,416180,500,45 억,,60793,N,N,18,N,00,N +20241129,151418,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25400,-750,5,-2.87,1089856650,42633,117.16,26050,26150,25250,33950,18350,26150,25563.69,0.67,0,559,27016,26582,26216,25782,25416,26800,26000,45,7800,500,18300,50,1,9039778,2296,20.75,2.35,12,0.47,1224.00,10821.00,74300,20240221,-65.81,21250,20231206,19.53,74300,-65.81,20240221,22800,11.40,20241115,74300,-65.81,20240221,21250,19.53,20231206,2.27,N,416180,500,45 억,,60793,N,N,18,N,00,N +20241129,141421,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25550,-600,5,-2.29,973024800,38041,104.54,26050,26150,25250,33950,18350,26150,25578.32,0.67,0,1644,27016,26582,26216,25782,25416,26800,26000,45,7800,500,18300,50,1,9039778,2310,20.87,2.36,12,0.42,1224.00,10821.00,74300,20240221,-65.61,21250,20231206,20.24,74300,-65.61,20240221,22800,12.06,20241115,74300,-65.61,20240221,21250,20.24,20231206,2.27,N,416180,500,45 억,,60793,N,N,18,N,00,N +20241129,131416,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25550,-600,5,-2.29,909758300,35571,97.75,26050,26150,25250,33950,18350,26150,25575.84,0.67,0,1862,27016,26582,26216,25782,25416,26800,26000,45,7800,500,18300,50,1,9039778,2310,20.87,2.36,12,0.39,1224.00,10821.00,74300,20240221,-65.61,21250,20231206,20.24,74300,-65.61,20240221,22800,12.06,20241115,74300,-65.61,20240221,21250,20.24,20231206,2.27,N,416180,500,45 억,,60793,N,N,18,N,00,N +20241129,121417,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25600,-550,5,-2.10,870716000,34047,93.57,26050,26150,25250,33950,18350,26150,25573.94,0.67,0,1820,27016,26582,26216,25782,25416,26800,26000,45,7800,500,18300,50,1,9039778,2314,20.92,2.37,12,0.38,1224.00,10821.00,74300,20240221,-65.55,21250,20231206,20.47,74300,-65.55,20240221,22800,12.28,20241115,74300,-65.55,20240221,21250,20.47,20231206,2.27,N,416180,500,45 억,,60793,N,N,18,N,00,N +20241129,111420,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25550,-600,5,-2.29,793184250,31012,85.23,26050,26150,25250,33950,18350,26150,25576.69,0.67,0,449,27016,26582,26216,25782,25416,26800,26000,45,7800,500,18300,50,1,9039778,2310,20.87,2.36,12,0.34,1224.00,10821.00,74300,20240221,-65.61,21250,20231206,20.24,74300,-65.61,20240221,22800,12.06,20241115,74300,-65.61,20240221,21250,20.24,20231206,2.27,N,416180,500,45 억,,60793,N,N,18,N,00,N +20241129,101412,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25600,-550,5,-2.10,725886600,28383,78.00,26050,26150,25250,33950,18350,26150,25574.70,0.67,0,232,27016,26582,26216,25782,25416,26800,26000,45,7800,500,18300,50,1,9039778,2314,20.92,2.37,12,0.31,1224.00,10821.00,74300,20240221,-65.55,21250,20231206,20.47,74300,-65.55,20240221,22800,12.28,20241115,74300,-65.55,20240221,21250,20.47,20231206,2.27,N,416180,500,45 억,,60793,N,N,18,N,00,N +20241129,091416,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25750,-400,5,-1.53,177620200,6851,18.83,26050,26150,25600,33950,18350,26150,25926.17,0.67,0,-4918,27016,26582,26216,25782,25416,26800,26000,45,7800,500,18300,50,1,9039778,2328,21.04,2.38,12,0.08,1224.00,10821.00,74300,20240221,-65.34,21250,20231206,21.18,74300,-65.34,20240221,22800,12.94,20241115,74300,-65.34,20240221,21250,21.18,20231206,2.27,N,416180,500,45 억,,60793,N,N,18,N,00,N 20241128,161356,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26150,300,2,1.16,924371750,35153,91.30,26050,26650,25850,33600,18100,25850,26295.90,0.70,0,-2147,27416,26632,26166,25382,24916,26400,25150,45,7750,500,18090,50,1,9039778,2364,21.36,2.42,12,0.39,1224.00,10821.00,74300,20240221,-64.80,21250,20231206,23.06,74300,-64.80,20240221,22800,14.69,20241115,74300,-64.80,20240221,21250,23.06,20231206,2.18,N,416180,500,45 억,,62946,N,N,18,N,00,N 20241128,151423,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26150,300,2,1.16,888750950,33790,87.76,26050,26650,25850,33600,18100,25850,26302.19,0.70,0,-2030,27416,26632,26166,25382,24916,26400,25150,45,7750,500,18090,50,1,9039778,2364,21.36,2.42,12,0.37,1224.00,10821.00,74300,20240221,-64.80,21250,20231206,23.06,74300,-64.80,20240221,22800,14.69,20241115,74300,-64.80,20240221,21250,23.06,20231206,2.18,N,416180,500,45 억,,62946,N,N,0,N,00,N 20241128,141422,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26150,300,2,1.16,833107550,31660,82.23,26050,26650,25850,33600,18100,25850,26314.20,0.70,0,-1904,27416,26632,26166,25382,24916,26400,25150,45,7750,500,18090,50,1,9039778,2364,21.36,2.42,12,0.35,1224.00,10821.00,74300,20240221,-64.80,21250,20231206,23.06,74300,-64.80,20240221,22800,14.69,20241115,74300,-64.80,20240221,21250,23.06,20231206,2.18,N,416180,500,45 억,,62946,N,N,0,N,00,N diff --git a/417010/price/prices-20241101.csv b/417010/price/prices-20241101.csv index da5563ab2e2a..a017f6e517cd 100644 --- a/417010/price/prices-20241101.csv +++ b/417010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161400,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9000,1010,2,12.64,92063453120,9817586,330.54,8560,9900,8560,10380,5600,7990,9378.03,2.05,0,-94315,9243,8616,7363,6736,5483,8930,7050,99,2390,500,5590,10,1,19724328,1775,34.75,3.46,12,49.77,259.00,2600.00,17080,20231222,-47.31,6110,20241128,47.30,16500,-45.45,20240625,6110,47.30,20241128,17080,-47.31,20231222,6110,47.30,20241128,2.98,N,417010,500,98 억,,405110,N,N,3,N,00,N +20241129,151418,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8860,870,2,10.89,90332710570,9624211,324.03,8560,9900,8560,10380,5600,7990,9385.99,2.05,0,-103961,9243,8616,7363,6736,5483,8930,7050,99,2390,500,5590,10,1,19724328,1748,34.21,3.41,12,48.79,259.00,2600.00,17080,20231222,-48.13,6110,20241128,45.01,16500,-46.30,20240625,6110,45.01,20241128,17080,-48.13,20231222,6110,45.01,20241128,2.98,N,417010,500,98 억,,405110,N,N,3,N,00,N +20241129,141421,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9580,1590,2,19.90,65354644320,6955508,234.18,8560,9900,8560,10380,5600,7990,9396.11,2.05,0,-105327,9243,8616,7363,6736,5483,8930,7050,99,2390,500,5590,10,1,19724328,1890,36.99,3.68,12,35.26,259.00,2600.00,17080,20231222,-43.91,6110,20241128,56.79,16500,-41.94,20240625,6110,56.79,20241128,17080,-43.91,20231222,6110,56.79,20241128,2.98,N,417010,500,98 억,,405110,N,N,3,N,00,N +20241129,131416,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8900,910,2,11.39,55309799510,5880908,198.00,8560,9900,8560,10380,5600,7990,9404.98,2.05,0,-101062,9243,8616,7363,6736,5483,8930,7050,99,2390,500,5590,10,1,19724328,1755,34.36,3.42,12,29.82,259.00,2600.00,17080,20231222,-47.89,6110,20241128,45.66,16500,-46.06,20240625,6110,45.66,20241128,17080,-47.89,20231222,6110,45.66,20241128,2.98,N,417010,500,98 억,,405110,N,N,3,N,00,N +20241129,121418,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8990,1000,2,12.52,52277566980,5545021,186.69,8560,9900,8560,10380,5600,7990,9427.85,2.05,0,-86965,9243,8616,7363,6736,5483,8930,7050,99,2390,500,5590,10,1,19724328,1773,34.71,3.46,12,28.11,259.00,2600.00,17080,20231222,-47.37,6110,20241128,47.14,16500,-45.52,20240625,6110,47.14,20241128,17080,-47.37,20231222,6110,47.14,20241128,2.98,N,417010,500,98 억,,405110,N,N,3,N,00,N +20241129,111421,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9140,1150,2,14.39,49552479110,5242390,176.50,8560,9900,8560,10380,5600,7990,9452.28,2.05,0,-93725,9243,8616,7363,6736,5483,8930,7050,99,2390,500,5590,10,1,19724328,1803,35.29,3.52,12,26.58,259.00,2600.00,17080,20231222,-46.49,6110,20241128,49.59,16500,-44.61,20240625,6110,49.59,20241128,17080,-46.49,20231222,6110,49.59,20241128,2.98,N,417010,500,98 억,,405110,N,N,3,N,00,N +20241129,101412,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9530,1540,2,19.27,45415211120,4798166,161.55,8560,9900,8560,10380,5600,7990,9465.13,2.05,0,-82220,9243,8616,7363,6736,5483,8930,7050,99,2390,500,5590,10,1,19724328,1880,36.80,3.67,12,24.33,259.00,2600.00,17080,20231222,-44.20,6110,20241128,55.97,16500,-42.24,20240625,6110,55.97,20241128,17080,-44.20,20231222,6110,55.97,20241128,2.98,N,417010,500,98 억,,405110,N,N,3,N,00,N +20241129,091417,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9490,1500,2,18.77,23290224510,2499089,84.14,8560,9870,8560,10380,5600,7990,9319.50,2.05,0,-11769,9243,8616,7363,6736,5483,8930,7050,99,2390,500,5590,10,1,19724328,1872,36.64,3.65,12,12.67,259.00,2600.00,17080,20231222,-44.44,6110,20241128,55.32,16500,-42.48,20240625,6110,55.32,20241128,17080,-44.44,20231222,6110,55.32,20241128,2.98,N,417010,500,98 억,,405110,N,N,3,N,00,N 20241128,161356,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,7990,1840,1,29.92,22633138440,2969377,2083.44,6110,7990,6110,7990,4310,6150,7622.14,2.44,0,-71870,6476,6312,6216,6052,5956,6265,6005,99,1840,500,4300,10,1,19724328,1576,30.85,3.07,12,15.05,259.00,2600.00,17080,20231222,-53.22,6110,20241128,30.77,16500,-51.58,20240625,6110,30.77,20241128,17080,-53.22,20231222,6110,30.77,20241128,2.83,N,417010,500,98 억,,481422,N,N,3,N,00,N 20241128,151423,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,7990,1840,1,29.92,22627936950,2968726,2082.98,6110,7990,6110,7990,4310,6150,7622.10,2.44,0,-71870,6476,6312,6216,6052,5956,6265,6005,99,1840,500,4300,10,1,19724328,1576,30.85,3.07,12,15.05,259.00,2600.00,17080,20231222,-53.22,6110,20241128,30.77,16500,-51.58,20240625,6110,30.77,20241128,17080,-53.22,20231222,6110,30.77,20241128,2.83,N,417010,500,98 억,,481422,N,N,0,N,00,N 20241128,141422,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,7990,1840,1,29.92,22485027810,2950840,2070.43,6110,7990,6110,7990,4310,6150,7619.87,2.44,0,-71870,6476,6312,6216,6052,5956,6265,6005,99,1840,500,4300,10,1,19724328,1576,30.85,3.07,12,14.96,259.00,2600.00,17080,20231222,-53.22,6110,20241128,30.77,16500,-51.58,20240625,6110,30.77,20241128,17080,-53.22,20231222,6110,30.77,20241128,2.83,N,417010,500,98 억,,481422,N,N,0,N,00,N diff --git a/417180/price/prices-20241101.csv b/417180/price/prices-20241101.csv index d4302ad3468f..47a048ff4555 100644 --- a/417180/price/prices-20241101.csv +++ b/417180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-30,5,-1.33,122377245,55423,153.62,2245,2270,2170,2935,1585,2260,2208.06,1.30,0,-2503,2300,2280,2250,2230,2200,2290,2240,17,675,100,1400,5,1,16816209,375,18.28,1.55,12,0.33,122.00,1439.00,4830,20240124,-53.83,2025,20241115,10.12,4830,-53.83,20240124,2025,10.12,20241115,4830,-53.83,20240124,2025,10.12,20241115,3.75,N,417180,100,16 억,,217882,N,N,0,N,00,N +20241129,151418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-15,5,-0.66,121318915,54948,152.30,2245,2270,2170,2935,1585,2260,2207.89,1.30,0,-2332,2300,2280,2250,2230,2200,2290,2240,17,675,100,1400,5,1,16816209,378,18.40,1.56,12,0.33,122.00,1439.00,4830,20240124,-53.52,2025,20241115,10.86,4830,-53.52,20240124,2025,10.86,20241115,4830,-53.52,20240124,2025,10.86,20241115,3.75,N,417180,100,16 억,,217882,N,N,0,N,00,N +20241129,141422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-40,5,-1.77,101749825,46086,127.74,2245,2270,2170,2935,1585,2260,2207.83,1.30,0,-3272,2300,2280,2250,2230,2200,2290,2240,17,675,100,1400,5,1,16816209,373,18.20,1.54,12,0.27,122.00,1439.00,4830,20240124,-54.04,2025,20241115,9.63,4830,-54.04,20240124,2025,9.63,20241115,4830,-54.04,20240124,2025,9.63,20241115,3.75,N,417180,100,16 억,,217882,N,N,0,N,00,N +20241129,131416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-60,5,-2.65,89128690,40400,111.98,2245,2270,2170,2935,1585,2260,2206.16,1.30,0,-4697,2300,2280,2250,2230,2200,2290,2240,17,675,100,1400,5,1,16816209,370,18.03,1.53,12,0.24,122.00,1439.00,4830,20240124,-54.45,2025,20241115,8.64,4830,-54.45,20240124,2025,8.64,20241115,4830,-54.45,20240124,2025,8.64,20241115,3.75,N,417180,100,16 억,,217882,N,N,0,N,00,N +20241129,121418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-60,5,-2.65,77445210,35104,97.30,2245,2270,2170,2935,1585,2260,2206.16,1.30,0,-6440,2300,2280,2250,2230,2200,2290,2240,17,675,100,1400,5,1,16816209,370,18.03,1.53,12,0.21,122.00,1439.00,4830,20240124,-54.45,2025,20241115,8.64,4830,-54.45,20240124,2025,8.64,20241115,4830,-54.45,20240124,2025,8.64,20241115,3.75,N,417180,100,16 억,,217882,N,N,0,N,00,N +20241129,111421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,-70,5,-3.10,71436225,32360,89.69,2245,2270,2170,2935,1585,2260,2207.55,1.30,0,-6193,2300,2280,2250,2230,2200,2290,2240,17,675,100,1400,5,1,16816209,368,17.95,1.52,12,0.19,122.00,1439.00,4830,20240124,-54.66,2025,20241115,8.15,4830,-54.66,20240124,2025,8.15,20241115,4830,-54.66,20240124,2025,8.15,20241115,3.75,N,417180,100,16 억,,217882,N,N,0,N,00,N +20241129,101412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-65,5,-2.88,58101590,26274,72.82,2245,2270,2170,2935,1585,2260,2211.37,1.30,0,-7105,2300,2280,2250,2230,2200,2290,2240,17,675,100,1400,5,1,16816209,369,17.99,1.53,12,0.16,122.00,1439.00,4830,20240124,-54.55,2025,20241115,8.40,4830,-54.55,20240124,2025,8.40,20241115,4830,-54.55,20240124,2025,8.40,20241115,3.75,N,417180,100,16 억,,217882,N,N,0,N,00,N +20241129,091417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-40,5,-1.77,14029010,6273,17.39,2245,2270,2220,2935,1585,2260,2236.41,1.30,0,-2899,2300,2280,2250,2230,2200,2290,2240,17,675,100,1400,5,1,16816209,373,18.20,1.54,12,0.04,122.00,1439.00,4830,20240124,-54.04,2025,20241115,9.63,4830,-54.04,20240124,2025,9.63,20241115,4830,-54.04,20240124,2025,9.63,20241115,3.75,N,417180,100,16 억,,217882,N,N,0,N,00,N 20241128,161357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,15,2,0.67,81266360,36076,110.48,2225,2270,2220,2915,1575,2245,2252.64,1.35,0,-9045,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,380,18.52,1.57,12,0.21,122.00,1439.00,4830,20240124,-53.21,2025,20241115,11.60,4830,-53.21,20240124,2025,11.60,20241115,4830,-53.21,20240124,2025,11.60,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N 20241128,151424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,20,2,0.89,78716120,34948,107.02,2225,2270,2220,2915,1575,2245,2252.38,1.35,0,-8720,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,381,18.57,1.57,12,0.21,122.00,1439.00,4830,20240124,-53.11,2025,20241115,11.85,4830,-53.11,20240124,2025,11.85,20241115,4830,-53.11,20240124,2025,11.85,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N 20241128,141422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,20,2,0.89,64883480,28796,88.18,2225,2270,2220,2915,1575,2245,2253.21,1.35,0,-8106,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,381,18.57,1.57,12,0.17,122.00,1439.00,4830,20240124,-53.11,2025,20241115,11.85,4830,-53.11,20240124,2025,11.85,20241115,4830,-53.11,20240124,2025,11.85,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N diff --git a/417200/price/prices-20241101.csv b/417200/price/prices-20241101.csv index c368e2cbb830..81d9ea76b730 100644 --- a/417200/price/prices-20241101.csv +++ b/417200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161401,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11490,-560,5,-4.65,4303607260,372233,223.85,12020,12050,11390,15660,8440,12050,11561.73,4.19,0,-146464,12216,12132,12016,11932,11816,12175,11975,338,3610,500,7470,10,1,67652659,7773,53.69,4.31,12,0.55,214.00,2668.00,51500,20231220,-77.69,11390,20241129,0.88,50300,-77.16,20240105,11390,0.88,20241129,51500,-77.69,20231220,11390,0.88,20241129,1.34,N,417200,500,338 억,,2837787,N,N,1,N,00,N +20241129,151419,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11440,-610,5,-5.06,4174978250,361026,217.11,12020,12050,11390,15660,8440,12050,11564.20,4.19,0,-147316,12216,12132,12016,11932,11816,12175,11975,338,3610,500,7470,10,1,67652659,7739,53.46,4.29,12,0.53,214.00,2668.00,51500,20231220,-77.79,11390,20241129,0.44,50300,-77.26,20240105,11390,0.44,20241129,51500,-77.79,20231220,11390,0.44,20241129,1.34,N,417200,500,338 억,,2837787,N,N,235,N,00,N +20241129,141422,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11520,-530,5,-4.40,3643844710,314731,189.27,12020,12050,11390,15660,8440,12050,11577.65,4.19,0,-136306,12216,12132,12016,11932,11816,12175,11975,338,3610,500,7470,10,1,67652659,7794,53.83,4.32,12,0.47,214.00,2668.00,51500,20231220,-77.63,11390,20241129,1.14,50300,-77.10,20240105,11390,1.14,20241129,51500,-77.63,20231220,11390,1.14,20241129,1.34,N,417200,500,338 억,,2837787,N,N,235,N,00,N +20241129,131417,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11520,-530,5,-4.40,3391282740,292778,176.07,12020,12050,11390,15660,8440,12050,11583.12,4.19,0,-131391,12216,12132,12016,11932,11816,12175,11975,338,3610,500,7470,10,1,67652659,7794,53.83,4.32,12,0.43,214.00,2668.00,51500,20231220,-77.63,11390,20241129,1.14,50300,-77.10,20240105,11390,1.14,20241129,51500,-77.63,20231220,11390,1.14,20241129,1.34,N,417200,500,338 억,,2837787,N,N,235,N,00,N +20241129,121418,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11480,-570,5,-4.73,3110680230,268381,161.40,12020,12050,11390,15660,8440,12050,11590.54,4.19,0,-127252,12216,12132,12016,11932,11816,12175,11975,338,3610,500,7470,10,1,67652659,7767,53.64,4.30,12,0.40,214.00,2668.00,51500,20231220,-77.71,11390,20241129,0.79,50300,-77.18,20240105,11390,0.79,20241129,51500,-77.71,20231220,11390,0.79,20241129,1.34,N,417200,500,338 억,,2837787,N,N,235,N,00,N +20241129,111421,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11420,-630,5,-5.23,2820675850,243031,146.15,12020,12050,11410,15660,8440,12050,11606.24,4.19,0,-120240,12216,12132,12016,11932,11816,12175,11975,338,3610,500,7470,10,1,67652659,7726,53.36,4.28,12,0.36,214.00,2668.00,51500,20231220,-77.83,11410,20241129,0.09,50300,-77.30,20240105,11410,0.09,20241129,51500,-77.83,20231220,11410,0.09,20241129,1.34,N,417200,500,338 억,,2837787,N,N,235,N,00,N +20241129,101412,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11530,-520,5,-4.32,2018890690,173134,104.12,12020,12050,11500,15660,8440,12050,11660.86,4.19,0,-90565,12216,12132,12016,11932,11816,12175,11975,338,3610,500,7470,10,1,67652659,7800,53.88,4.32,12,0.26,214.00,2668.00,51500,20231220,-77.61,11500,20241129,0.26,50300,-77.08,20240105,11500,0.26,20241129,51500,-77.61,20231220,11500,0.26,20241129,1.34,N,417200,500,338 억,,2837787,N,N,235,N,00,N +20241129,091417,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11640,-410,5,-3.40,770523130,65460,39.37,12020,12050,11620,15660,8440,12050,11770.90,4.19,0,-35379,12216,12132,12016,11932,11816,12175,11975,338,3610,500,7470,10,1,67652659,7875,54.39,4.36,12,0.10,214.00,2668.00,51500,20231220,-77.40,11500,20241115,1.22,50300,-76.86,20240105,11500,1.22,20241115,51500,-77.40,20231220,11500,1.22,20241115,1.34,N,417200,500,338 억,,2837787,N,N,235,N,00,N 20241128,161357,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12050,120,2,1.01,1981927150,165426,92.92,12030,12100,11900,15500,8360,11930,11980.63,4.21,0,-7389,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8152,56.31,4.52,12,0.24,214.00,2668.00,51500,20231220,-76.60,11500,20241115,4.78,50300,-76.04,20240105,11500,4.78,20241115,51500,-76.60,20231220,11500,4.78,20241115,1.31,N,417200,500,338 억,,2846215,N,N,235,N,00,N 20241128,151424,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12000,70,2,0.59,1850476390,154510,86.78,12030,12100,11900,15500,8360,11930,11976.42,4.21,0,-7720,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8118,56.07,4.50,12,0.23,214.00,2668.00,51500,20231220,-76.70,11500,20241115,4.35,50300,-76.14,20240105,11500,4.35,20241115,51500,-76.70,20231220,11500,4.35,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N 20241128,141423,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11970,40,2,0.34,1457722810,121793,68.41,12030,12100,11900,15500,8360,11930,11968.86,4.21,0,-20372,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8098,55.93,4.49,12,0.18,214.00,2668.00,51500,20231220,-76.76,11500,20241115,4.09,50300,-76.20,20240105,11500,4.09,20241115,51500,-76.76,20231220,11500,4.09,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N diff --git a/417310/price/prices-20241101.csv b/417310/price/prices-20241101.csv index 18e78b50c203..92742c2a9169 100644 --- a/417310/price/prices-20241101.csv +++ b/417310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161401,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4600,-100,5,-2.13,223365380,48501,87.65,4700,4705,4575,6110,3290,4700,4605.38,0.18,0,-7762,4823,4761,4683,4621,4543,4792,4652,202,1410,500,3570,5,1,40400000,1858,0.00,0.00,11,0.12,0.00,0.00,5250,20240719,-12.38,4315,20241112,6.60,5250,-12.38,20240719,4315,6.60,20241112,5250,-12.38,20240719,4315,6.60,20241112,0.00,N,417310,500,202 억,,71062,N,N,12675,N,00,N +20241129,151419,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4585,-115,5,-2.45,217485170,47220,85.33,4700,4705,4575,6110,3290,4700,4605.79,0.18,0,-7204,4823,4761,4683,4621,4543,4792,4652,202,1410,500,3570,5,1,40400000,1852,0.00,0.00,11,0.12,0.00,0.00,5250,20240719,-12.67,4315,20241112,6.26,5250,-12.67,20240719,4315,6.26,20241112,5250,-12.67,20240719,4315,6.26,20241112,0.00,N,417310,500,202 억,,71062,N,N,1383,N,00,N +20241129,141422,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4580,-120,5,-2.55,187473295,40671,73.50,4700,4705,4575,6110,3290,4700,4609.51,0.18,0,-4556,4823,4761,4683,4621,4543,4792,4652,202,1410,500,3570,5,1,40400000,1850,0.00,0.00,11,0.10,0.00,0.00,5250,20240719,-12.76,4315,20241112,6.14,5250,-12.76,20240719,4315,6.14,20241112,5250,-12.76,20240719,4315,6.14,20241112,0.00,N,417310,500,202 억,,71062,N,N,1383,N,00,N +20241129,131417,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4580,-120,5,-2.55,164790905,35724,64.56,4700,4705,4575,6110,3290,4700,4612.89,0.18,0,-3605,4823,4761,4683,4621,4543,4792,4652,202,1410,500,3570,5,1,40400000,1850,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-12.76,4315,20241112,6.14,5250,-12.76,20240719,4315,6.14,20241112,5250,-12.76,20240719,4315,6.14,20241112,0.00,N,417310,500,202 억,,71062,N,N,1383,N,00,N +20241129,121419,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,-95,5,-2.02,142498585,30872,55.79,4700,4705,4590,6110,3290,4700,4615.79,0.18,0,-2169,4823,4761,4683,4621,4543,4792,4652,202,1410,500,3570,5,1,40400000,1860,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-12.29,4315,20241112,6.72,5250,-12.29,20240719,4315,6.72,20241112,5250,-12.29,20240719,4315,6.72,20241112,0.00,N,417310,500,202 억,,71062,N,N,1383,N,00,N +20241129,111421,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4610,-90,5,-1.91,122343570,26495,47.88,4700,4705,4600,6110,3290,4700,4617.61,0.18,0,-1722,4823,4761,4683,4621,4543,4792,4652,202,1410,500,3570,5,1,40400000,1862,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-12.19,4315,20241112,6.84,5250,-12.19,20240719,4315,6.84,20241112,5250,-12.19,20240719,4315,6.84,20241112,0.00,N,417310,500,202 억,,71062,N,N,1383,N,00,N +20241129,101413,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4645,-55,5,-1.17,57355405,12403,22.41,4700,4705,4610,6110,3290,4700,4624.32,0.18,0,-4301,4823,4761,4683,4621,4543,4792,4652,202,1410,500,3570,5,1,40400000,1877,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-11.52,4315,20241112,7.65,5250,-11.52,20240719,4315,7.65,20241112,5250,-11.52,20240719,4315,7.65,20241112,0.00,N,417310,500,202 억,,71062,N,N,1383,N,00,N +20241129,091418,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4615,-85,5,-1.81,14458050,3120,5.64,4700,4705,4610,6110,3290,4700,4633.99,0.18,0,-2661,4823,4761,4683,4621,4543,4792,4652,202,1410,500,3570,5,1,40400000,1864,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-12.10,4315,20241112,6.95,5250,-12.10,20240719,4315,6.95,20241112,5250,-12.10,20240719,4315,6.95,20241112,0.00,N,417310,500,202 억,,71062,N,N,1383,N,00,N 20241128,161357,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,10,2,0.21,258634455,55335,209.96,4650,4745,4605,6090,3285,4690,4673.98,0.17,0,1796,4726,4707,4691,4672,4656,4700,4665,202,1400,500,3560,5,1,40400000,1899,0.00,0.00,11,0.14,0.00,0.00,5250,20240719,-10.48,4315,20241112,8.92,5250,-10.48,20240719,4315,8.92,20241112,5250,-10.48,20240719,4315,8.92,20241112,0.00,N,417310,500,202 억,,69725,N,N,1383,N,00,N 20241128,151424,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,-15,5,-0.32,248220680,53119,201.55,4650,4745,4605,6090,3285,4690,4672.92,0.17,0,-162,4726,4707,4691,4672,4656,4700,4665,202,1400,500,3560,5,1,40400000,1889,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-10.95,4315,20241112,8.34,5250,-10.95,20240719,4315,8.34,20241112,5250,-10.95,20240719,4315,8.34,20241112,0.00,N,417310,500,202 억,,69725,N,N,9,N,00,N 20241128,141423,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,10,2,0.21,229794890,49179,186.60,4650,4745,4605,6090,3285,4690,4672.62,0.17,0,-532,4726,4707,4691,4672,4656,4700,4665,202,1400,500,3560,5,1,40400000,1899,0.00,0.00,11,0.12,0.00,0.00,5250,20240719,-10.48,4315,20241112,8.92,5250,-10.48,20240719,4315,8.92,20241112,5250,-10.48,20240719,4315,8.92,20241112,0.00,N,417310,500,202 억,,69725,N,N,9,N,00,N diff --git a/417500/price/prices-20241101.csv b/417500/price/prices-20241101.csv index 3780c3fda0e7..f80fefe27a87 100644 --- a/417500/price/prices-20241101.csv +++ b/417500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,-60,5,-2.04,185061920,64561,136.67,2910,2940,2825,3820,2060,2940,2865.98,0.38,0,-8464,3020,2980,2940,2900,2860,2960,2880,33,880,100,2050,5,1,32784744,944,25.26,1.45,12,0.20,114.00,1992.00,6240,20240308,-53.85,2670,20241122,7.87,6240,-53.85,20240308,2670,7.87,20241122,6240,-53.85,20240308,2670,7.87,20241122,2.84,N,417500,100,32 억,,123771,N,N,0,N,00,N +20241129,151419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2865,-75,5,-2.55,174905580,61031,129.20,2910,2940,2825,3820,2060,2940,2865.85,0.38,0,-8031,3020,2980,2940,2900,2860,2960,2880,33,880,100,2050,5,1,32784744,939,25.13,1.44,12,0.19,114.00,1992.00,6240,20240308,-54.09,2670,20241122,7.30,6240,-54.09,20240308,2670,7.30,20241122,6240,-54.09,20240308,2670,7.30,20241122,2.84,N,417500,100,32 억,,123771,N,N,0,N,00,N +20241129,141423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2875,-65,5,-2.21,162589560,56713,120.06,2910,2940,2825,3820,2060,2940,2866.88,0.38,0,-5949,3020,2980,2940,2900,2860,2960,2880,33,880,100,2050,5,1,32784744,943,25.22,1.44,12,0.17,114.00,1992.00,6240,20240308,-53.93,2670,20241122,7.68,6240,-53.93,20240308,2670,7.68,20241122,6240,-53.93,20240308,2670,7.68,20241122,2.84,N,417500,100,32 억,,123771,N,N,0,N,00,N +20241129,131417,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2870,-70,5,-2.38,154805390,54004,114.32,2910,2940,2825,3820,2060,2940,2866.55,0.38,0,-5234,3020,2980,2940,2900,2860,2960,2880,33,880,100,2050,5,1,32784744,941,25.18,1.44,12,0.16,114.00,1992.00,6240,20240308,-54.01,2670,20241122,7.49,6240,-54.01,20240308,2670,7.49,20241122,6240,-54.01,20240308,2670,7.49,20241122,2.84,N,417500,100,32 억,,123771,N,N,0,N,00,N +20241129,121419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2865,-75,5,-2.55,120729390,42107,89.14,2910,2940,2825,3820,2060,2940,2867.20,0.38,0,5259,3020,2980,2940,2900,2860,2960,2880,33,880,100,2050,5,1,32784744,939,25.13,1.44,12,0.13,114.00,1992.00,6240,20240308,-54.09,2670,20241122,7.30,6240,-54.09,20240308,2670,7.30,20241122,6240,-54.09,20240308,2670,7.30,20241122,2.84,N,417500,100,32 억,,123771,N,N,0,N,00,N +20241129,111422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2855,-85,5,-2.89,113114710,39448,83.51,2910,2940,2825,3820,2060,2940,2867.44,0.38,0,6493,3020,2980,2940,2900,2860,2960,2880,33,880,100,2050,5,1,32784744,936,25.04,1.43,12,0.12,114.00,1992.00,6240,20240308,-54.25,2670,20241122,6.93,6240,-54.25,20240308,2670,6.93,20241122,6240,-54.25,20240308,2670,6.93,20241122,2.84,N,417500,100,32 억,,123771,N,N,0,N,00,N +20241129,101413,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2860,-80,5,-2.72,96716010,33703,71.35,2910,2940,2825,3820,2060,2940,2869.66,0.38,0,7945,3020,2980,2940,2900,2860,2960,2880,33,880,100,2050,5,1,32784744,938,25.09,1.44,12,0.10,114.00,1992.00,6240,20240308,-54.17,2670,20241122,7.12,6240,-54.17,20240308,2670,7.12,20241122,6240,-54.17,20240308,2670,7.12,20241122,2.84,N,417500,100,32 억,,123771,N,N,0,N,00,N +20241129,091418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,-50,5,-1.70,53658380,18736,39.66,2910,2940,2825,3820,2060,2940,2863.92,0.38,0,6446,3020,2980,2940,2900,2860,2960,2880,33,880,100,2050,5,1,32784744,947,25.35,1.45,12,0.06,114.00,1992.00,6240,20240308,-53.69,2670,20241122,8.24,6240,-53.69,20240308,2670,8.24,20241122,6240,-53.69,20240308,2670,8.24,20241122,2.84,N,417500,100,32 억,,123771,N,N,0,N,00,N 20241128,161357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,25,2,0.86,139061900,47223,120.38,2950,2980,2900,3785,2045,2915,2944.79,0.42,0,-13889,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,964,25.79,1.48,12,0.14,114.00,1992.00,6240,20240308,-52.88,2670,20241122,10.11,6240,-52.88,20240308,2670,10.11,20241122,6240,-52.88,20240308,2670,10.11,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N 20241128,151425,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,25,2,0.86,136988695,46518,118.59,2950,2980,2900,3785,2045,2915,2944.85,0.42,0,-13638,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,964,25.79,1.48,12,0.14,114.00,1992.00,6240,20240308,-52.88,2670,20241122,10.11,6240,-52.88,20240308,2670,10.11,20241122,6240,-52.88,20240308,2670,10.11,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N 20241128,141423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2950,35,2,1.20,128149060,43514,110.93,2950,2980,2900,3785,2045,2915,2945.01,0.42,0,-13519,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,967,25.88,1.48,12,0.13,114.00,1992.00,6240,20240308,-52.72,2670,20241122,10.49,6240,-52.72,20240308,2670,10.49,20241122,6240,-52.72,20240308,2670,10.49,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N diff --git a/417790/price/prices-20241101.csv b/417790/price/prices-20241101.csv index ea86651cd4a7..38a8d1a4b30a 100644 --- a/417790/price/prices-20241101.csv +++ b/417790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9440,-280,5,-2.88,216361040,22774,102.03,9740,9740,9420,12630,6810,9720,9501.39,0.75,0,-9471,9880,9800,9700,9620,9520,9750,9570,11,2910,100,7190,10,1,10999650,1038,8.68,1.13,12,0.21,1088.00,8378.00,12830,20240125,-26.42,7730,20240805,22.12,12830,-26.42,20240125,7730,22.12,20240805,12830,-26.42,20240125,7730,22.12,20240805,1.67,N,417790,100,10 억,,82875,N,N,0,N,00,N +20241129,151420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9520,-200,5,-2.06,189134400,19891,89.11,9740,9740,9420,12630,6810,9720,9508.54,0.75,0,-8211,9880,9800,9700,9620,9520,9750,9570,11,2910,100,7190,10,1,10999650,1047,8.75,1.14,12,0.18,1088.00,8378.00,12830,20240125,-25.80,7730,20240805,23.16,12830,-25.80,20240125,7730,23.16,20240805,12830,-25.80,20240125,7730,23.16,20240805,1.67,N,417790,100,10 억,,82875,N,N,0,N,00,N +20241129,141423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,-170,5,-1.75,158569470,16676,74.71,9740,9740,9420,12630,6810,9720,9508.84,0.75,0,-6670,9880,9800,9700,9620,9520,9750,9570,11,2910,100,7190,10,1,10999650,1050,8.78,1.14,12,0.15,1088.00,8378.00,12830,20240125,-25.57,7730,20240805,23.54,12830,-25.57,20240125,7730,23.54,20240805,12830,-25.57,20240125,7730,23.54,20240805,1.67,N,417790,100,10 억,,82875,N,N,0,N,00,N +20241129,131417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9520,-200,5,-2.06,143938220,15138,67.82,9740,9740,9420,12630,6810,9720,9508.40,0.75,0,-5878,9880,9800,9700,9620,9520,9750,9570,11,2910,100,7190,10,1,10999650,1047,8.75,1.14,12,0.14,1088.00,8378.00,12830,20240125,-25.80,7730,20240805,23.16,12830,-25.80,20240125,7730,23.16,20240805,12830,-25.80,20240125,7730,23.16,20240805,1.67,N,417790,100,10 억,,82875,N,N,0,N,00,N +20241129,121419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,-170,5,-1.75,134539800,14148,63.38,9740,9740,9420,12630,6810,9720,9509.46,0.75,0,-5742,9880,9800,9700,9620,9520,9750,9570,11,2910,100,7190,10,1,10999650,1050,8.78,1.14,12,0.13,1088.00,8378.00,12830,20240125,-25.57,7730,20240805,23.54,12830,-25.57,20240125,7730,23.54,20240805,12830,-25.57,20240125,7730,23.54,20240805,1.67,N,417790,100,10 억,,82875,N,N,0,N,00,N +20241129,111422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9530,-190,5,-1.95,127387820,13396,60.02,9740,9740,9420,12630,6810,9720,9509.39,0.75,0,-5665,9880,9800,9700,9620,9520,9750,9570,11,2910,100,7190,10,1,10999650,1048,8.76,1.14,12,0.12,1088.00,8378.00,12830,20240125,-25.72,7730,20240805,23.29,12830,-25.72,20240125,7730,23.29,20240805,12830,-25.72,20240125,7730,23.29,20240805,1.67,N,417790,100,10 억,,82875,N,N,0,N,00,N +20241129,101413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9450,-270,5,-2.78,91605300,9661,43.28,9740,9740,9420,12630,6810,9720,9481.97,0.75,0,-3358,9880,9800,9700,9620,9520,9750,9570,11,2910,100,7190,10,1,10999650,1039,8.69,1.13,12,0.09,1088.00,8378.00,12830,20240125,-26.34,7730,20240805,22.25,12830,-26.34,20240125,7730,22.25,20240805,12830,-26.34,20240125,7730,22.25,20240805,1.67,N,417790,100,10 억,,82875,N,N,0,N,00,N +20241129,091418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9490,-230,5,-2.37,20085220,2103,9.42,9740,9740,9480,12630,6810,9720,9550.75,0.75,0,-530,9880,9800,9700,9620,9520,9750,9570,11,2910,100,7190,10,1,10999650,1044,8.72,1.13,12,0.02,1088.00,8378.00,12830,20240125,-26.03,7730,20240805,22.77,12830,-26.03,20240125,7730,22.77,20240805,12830,-26.03,20240125,7730,22.77,20240805,1.67,N,417790,100,10 억,,82875,N,N,0,N,00,N 20241128,161358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,0,3,0.00,214148420,22104,111.83,9780,9780,9600,12630,6810,9720,9687.55,0.81,0,-6695,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1069,8.93,1.16,12,0.20,1088.00,8378.00,12830,20240125,-24.24,7730,20240805,25.74,12830,-24.24,20240125,7730,25.74,20240805,12830,-24.24,20240125,7730,25.74,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N 20241128,151425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,-20,5,-0.21,195030070,20136,101.88,9780,9780,9600,12630,6810,9720,9685.56,0.81,0,-6499,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1067,8.92,1.16,12,0.18,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N 20241128,141424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,-30,5,-0.31,149125760,15399,77.91,9780,9780,9600,12630,6810,9720,9684.00,0.81,0,-6197,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1066,8.91,1.16,12,0.14,1088.00,8378.00,12830,20240125,-24.47,7730,20240805,25.36,12830,-24.47,20240125,7730,25.36,20240805,12830,-24.47,20240125,7730,25.36,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N diff --git a/417840/price/prices-20241101.csv b/417840/price/prices-20241101.csv index 24a4f6c735ed..d05b12e117f2 100644 --- a/417840/price/prices-20241101.csv +++ b/417840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161402,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5890,-350,5,-5.61,291737120,48913,66.92,6150,6160,5880,8110,4370,6240,5964.41,1.15,0,-28801,6773,6506,6223,5956,5673,6640,6090,36,1870,500,4360,10,1,7249175,427,-12.40,0.85,12,0.67,-475.00,6932.00,20600,20240228,-71.41,5880,20241129,0.17,20600,-71.41,20240228,5880,0.17,20241129,20600,-71.41,20240228,5880,0.17,20241129,3.06,N,417840,500,36 억,,83566,N,N,0,N,00,N +20241129,151420,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5890,-350,5,-5.61,284173100,47629,65.16,6150,6160,5880,8110,4370,6240,5966.39,1.15,0,-28183,6773,6506,6223,5956,5673,6640,6090,36,1870,500,4360,10,1,7249175,427,-12.40,0.85,12,0.66,-475.00,6932.00,20600,20240228,-71.41,5880,20241129,0.17,20600,-71.41,20240228,5880,0.17,20241129,20600,-71.41,20240228,5880,0.17,20241129,3.06,N,417840,500,36 억,,83566,N,N,0,N,00,N +20241129,141423,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5930,-310,5,-4.97,253636730,42461,58.09,6150,6160,5880,8110,4370,6240,5973.40,1.15,0,-25198,6773,6506,6223,5956,5673,6640,6090,36,1870,500,4360,10,1,7249175,430,-12.48,0.86,12,0.59,-475.00,6932.00,20600,20240228,-71.21,5880,20241129,0.85,20600,-71.21,20240228,5880,0.85,20241129,20600,-71.21,20240228,5880,0.85,20241129,3.06,N,417840,500,36 억,,83566,N,N,0,N,00,N +20241129,131418,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5940,-300,5,-4.81,244522700,40926,55.99,6150,6160,5880,8110,4370,6240,5974.75,1.15,0,-24992,6773,6506,6223,5956,5673,6640,6090,36,1870,500,4360,10,1,7249175,431,-12.51,0.86,12,0.56,-475.00,6932.00,20600,20240228,-71.17,5880,20241129,1.02,20600,-71.17,20240228,5880,1.02,20241129,20600,-71.17,20240228,5880,1.02,20241129,3.06,N,417840,500,36 억,,83566,N,N,0,N,00,N +20241129,121420,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5940,-300,5,-4.81,229890460,38453,52.61,6150,6160,5880,8110,4370,6240,5978.48,1.15,0,-24873,6773,6506,6223,5956,5673,6640,6090,36,1870,500,4360,10,1,7249175,431,-12.51,0.86,12,0.53,-475.00,6932.00,20600,20240228,-71.17,5880,20241129,1.02,20600,-71.17,20240228,5880,1.02,20241129,20600,-71.17,20240228,5880,1.02,20241129,3.06,N,417840,500,36 억,,83566,N,N,0,N,00,N +20241129,111422,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5940,-300,5,-4.81,172113400,28673,39.23,6150,6160,5910,8110,4370,6240,6002.63,1.15,0,-18578,6773,6506,6223,5956,5673,6640,6090,36,1870,500,4360,10,1,7249175,431,-12.51,0.86,12,0.40,-475.00,6932.00,20600,20240228,-71.17,5910,20241129,0.51,20600,-71.17,20240228,5910,0.51,20241129,20600,-71.17,20240228,5910,0.51,20241129,3.06,N,417840,500,36 억,,83566,N,N,0,N,00,N +20241129,101414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,-260,5,-4.17,127151230,21109,28.88,6150,6160,5960,8110,4370,6240,6023.56,1.15,0,-14121,6773,6506,6223,5956,5673,6640,6090,36,1870,500,4360,10,1,7249175,434,-12.59,0.86,12,0.29,-475.00,6932.00,20600,20240228,-70.97,5940,20241127,0.67,20600,-70.97,20240228,5940,0.67,20241127,20600,-70.97,20240228,5940,0.67,20241127,3.06,N,417840,500,36 억,,83566,N,N,0,N,00,N +20241129,091419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,-180,5,-2.88,38921290,6379,8.73,6150,6160,6040,8110,4370,6240,6101.47,1.15,0,-4035,6773,6506,6223,5956,5673,6640,6090,36,1870,500,4360,10,1,7249175,439,-12.76,0.87,12,0.09,-475.00,6932.00,20600,20240228,-70.58,5940,20241127,2.02,20600,-70.58,20240228,5940,2.02,20241127,20600,-70.58,20240228,5940,2.02,20241127,3.06,N,417840,500,36 억,,83566,N,N,0,N,00,N 20241128,161358,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6240,250,2,4.17,453518190,72859,179.47,6010,6490,5940,7780,4200,5990,6224.59,1.09,0,5231,6463,6226,6083,5846,5703,6155,5775,36,1790,500,4190,10,1,7249175,452,-13.14,0.90,12,1.01,-475.00,6932.00,20600,20240228,-69.71,5940,20241128,5.05,20600,-69.71,20240228,5940,5.05,20241128,20600,-69.71,20240228,5940,5.05,20241128,3.08,N,417840,500,36 억,,78888,N,N,0,N,00,N 20241128,151425,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6240,250,2,4.17,443271080,71217,175.42,6010,6490,5940,7780,4200,5990,6224.23,1.09,0,5204,6463,6226,6083,5846,5703,6155,5775,36,1790,500,4190,10,1,7249175,452,-13.14,0.90,12,0.98,-475.00,6932.00,20600,20240228,-69.71,5940,20241128,5.05,20600,-69.71,20240228,5940,5.05,20241128,20600,-69.71,20240228,5940,5.05,20241128,3.08,N,417840,500,36 억,,78888,N,N,0,N,00,N 20241128,141424,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6240,250,2,4.17,430746240,69209,170.48,6010,6490,5940,7780,4200,5990,6223.85,1.09,0,4914,6463,6226,6083,5846,5703,6155,5775,36,1790,500,4190,10,1,7249175,452,-13.14,0.90,12,0.95,-475.00,6932.00,20600,20240228,-69.71,5940,20241128,5.05,20600,-69.71,20240228,5940,5.05,20241128,20600,-69.71,20240228,5940,5.05,20241128,3.08,N,417840,500,36 억,,78888,N,N,0,N,00,N diff --git a/417860/price/prices-20241101.csv b/417860/price/prices-20241101.csv index 1702fd0c47ae..1ebd067498f4 100644 --- a/417860/price/prices-20241101.csv +++ b/417860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,-100,5,-1.01,59770240,6130,48.82,9940,9940,9650,12920,6960,9940,9750.45,0.12,0,-895,10346,10142,9966,9762,9586,10245,9865,22,2980,500,6160,10,1,4430614,436,-6.99,4.68,12,0.14,-1407.00,2101.00,30150,20240109,-67.36,8710,20241114,12.97,30150,-67.36,20240109,8710,12.97,20241114,30150,-67.36,20240109,8710,12.97,20241114,0.19,N,417860,500,22 억,,5481,N,N,0,N,00,N +20241129,151420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9660,-280,5,-2.82,50996730,5233,41.68,9940,9940,9650,12920,6960,9940,9745.22,0.12,0,-646,10346,10142,9966,9762,9586,10245,9865,22,2980,500,6160,10,1,4430614,428,-6.87,4.60,12,0.12,-1407.00,2101.00,30150,20240109,-67.96,8710,20241114,10.91,30150,-67.96,20240109,8710,10.91,20241114,30150,-67.96,20240109,8710,10.91,20241114,0.19,N,417860,500,22 억,,5481,N,N,0,N,00,N +20241129,141423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9770,-170,5,-1.71,34848650,3577,28.49,9940,9940,9700,12920,6960,9940,9742.42,0.12,0,-617,10346,10142,9966,9762,9586,10245,9865,22,2980,500,6160,10,1,4430614,433,-6.94,4.65,12,0.08,-1407.00,2101.00,30150,20240109,-67.60,8710,20241114,12.17,30150,-67.60,20240109,8710,12.17,20241114,30150,-67.60,20240109,8710,12.17,20241114,0.19,N,417860,500,22 억,,5481,N,N,0,N,00,N +20241129,131418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9780,-160,5,-1.61,32009430,3286,26.17,9940,9940,9700,12920,6960,9940,9741.15,0.12,0,-560,10346,10142,9966,9762,9586,10245,9865,22,2980,500,6160,10,1,4430614,433,-6.95,4.65,12,0.07,-1407.00,2101.00,30150,20240109,-67.56,8710,20241114,12.28,30150,-67.56,20240109,8710,12.28,20241114,30150,-67.56,20240109,8710,12.28,20241114,0.19,N,417860,500,22 억,,5481,N,N,0,N,00,N +20241129,121420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9710,-230,5,-2.31,30251540,3106,24.74,9940,9940,9700,12920,6960,9940,9739.71,0.12,0,-494,10346,10142,9966,9762,9586,10245,9865,22,2980,500,6160,10,1,4430614,430,-6.90,4.62,12,0.07,-1407.00,2101.00,30150,20240109,-67.79,8710,20241114,11.48,30150,-67.79,20240109,8710,11.48,20241114,30150,-67.79,20240109,8710,11.48,20241114,0.19,N,417860,500,22 억,,5481,N,N,0,N,00,N +20241129,111423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9710,-230,5,-2.31,26462560,2718,21.65,9940,9940,9700,12920,6960,9940,9736.04,0.12,0,-383,10346,10142,9966,9762,9586,10245,9865,22,2980,500,6160,10,1,4430614,430,-6.90,4.62,12,0.06,-1407.00,2101.00,30150,20240109,-67.79,8710,20241114,11.48,30150,-67.79,20240109,8710,11.48,20241114,30150,-67.79,20240109,8710,11.48,20241114,0.19,N,417860,500,22 억,,5481,N,N,0,N,00,N +20241129,101414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9710,-230,5,-2.31,23310970,2395,19.07,9940,9940,9710,12920,6960,9940,9733.18,0.12,0,-112,10346,10142,9966,9762,9586,10245,9865,22,2980,500,6160,10,1,4430614,430,-6.90,4.62,12,0.05,-1407.00,2101.00,30150,20240109,-67.79,8710,20241114,11.48,30150,-67.79,20240109,8710,11.48,20241114,30150,-67.79,20240109,8710,11.48,20241114,0.19,N,417860,500,22 억,,5481,N,N,0,N,00,N +20241129,091419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9720,-220,5,-2.21,5753310,588,4.68,9940,9940,9720,12920,6960,9940,9784.54,0.12,0,-19,10346,10142,9966,9762,9586,10245,9865,22,2980,500,6160,10,1,4430614,431,-6.91,4.63,12,0.01,-1407.00,2101.00,30150,20240109,-67.76,8710,20241114,11.60,30150,-67.76,20240109,8710,11.60,20241114,30150,-67.76,20240109,8710,11.60,20241114,0.19,N,417860,500,22 억,,5481,N,N,0,N,00,N 20241128,161358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9940,-90,5,-0.90,124956700,12556,19.32,9790,10170,9790,13030,7030,10030,9951.95,0.13,0,-287,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,440,-7.06,4.73,12,0.28,-1407.00,2101.00,30150,20240109,-67.03,8710,20241114,14.12,30150,-67.03,20240109,8710,14.12,20241114,30150,-67.03,20240109,8710,14.12,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N 20241128,151426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9890,-140,5,-1.40,121355910,12193,18.76,9790,10170,9790,13030,7030,10030,9952.92,0.13,0,-197,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,438,-7.03,4.71,12,0.28,-1407.00,2101.00,30150,20240109,-67.20,8710,20241114,13.55,30150,-67.20,20240109,8710,13.55,20241114,30150,-67.20,20240109,8710,13.55,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N 20241128,141424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9890,-140,5,-1.40,112597710,11302,17.39,9790,10170,9790,13030,7030,10030,9962.64,0.13,0,-259,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,438,-7.03,4.71,12,0.26,-1407.00,2101.00,30150,20240109,-67.20,8710,20241114,13.55,30150,-67.20,20240109,8710,13.55,20241114,30150,-67.20,20240109,8710,13.55,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N diff --git a/417970/price/prices-20241101.csv b/417970/price/prices-20241101.csv index 43d15472a24b..975452c3c460 100644 --- a/417970/price/prices-20241101.csv +++ b/417970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9100,-200,5,-2.15,81541340,8947,58.57,9210,9290,9000,12090,6510,9300,9113.85,0.58,0,-841,9546,9422,9286,9162,9026,9485,9225,32,2790,500,6130,10,1,6396700,582,54.49,0.95,12,0.14,167.00,9618.00,20900,20240126,-56.46,8360,20241114,8.85,20900,-56.46,20240126,8360,8.85,20241114,20900,-56.46,20240126,8360,8.85,20241114,2.49,N,417970,500,31 억,,36984,N,N,0,N,00,N +20241129,151421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,-300,5,-3.23,65690480,7204,47.16,9210,9290,9000,12090,6510,9300,9118.61,0.58,0,-536,9546,9422,9286,9162,9026,9485,9225,32,2790,500,6130,10,1,6396700,576,53.89,0.94,12,0.11,167.00,9618.00,20900,20240126,-56.94,8360,20241114,7.66,20900,-56.94,20240126,8360,7.66,20241114,20900,-56.94,20240126,8360,7.66,20241114,2.49,N,417970,500,31 억,,36984,N,N,0,N,00,N +20241129,141424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9210,-90,5,-0.97,42436340,4636,30.35,9210,9290,9060,12090,6510,9300,9153.65,0.58,0,-500,9546,9422,9286,9162,9026,9485,9225,32,2790,500,6130,10,1,6396700,589,55.15,0.96,12,0.07,167.00,9618.00,20900,20240126,-55.93,8360,20241114,10.17,20900,-55.93,20240126,8360,10.17,20241114,20900,-55.93,20240126,8360,10.17,20241114,2.49,N,417970,500,31 억,,36984,N,N,0,N,00,N +20241129,131418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9190,-110,5,-1.18,40882850,4467,29.24,9210,9290,9060,12090,6510,9300,9152.19,0.58,0,-478,9546,9422,9286,9162,9026,9485,9225,32,2790,500,6130,10,1,6396700,588,55.03,0.96,12,0.07,167.00,9618.00,20900,20240126,-56.03,8360,20241114,9.93,20900,-56.03,20240126,8360,9.93,20241114,20900,-56.03,20240126,8360,9.93,20241114,2.49,N,417970,500,31 억,,36984,N,N,0,N,00,N +20241129,121420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9170,-130,5,-1.40,40690130,4446,29.10,9210,9290,9060,12090,6510,9300,9152.08,0.58,0,-468,9546,9422,9286,9162,9026,9485,9225,32,2790,500,6130,10,1,6396700,587,54.91,0.95,12,0.07,167.00,9618.00,20900,20240126,-56.12,8360,20241114,9.69,20900,-56.12,20240126,8360,9.69,20241114,20900,-56.12,20240126,8360,9.69,20241114,2.49,N,417970,500,31 억,,36984,N,N,0,N,00,N +20241129,111423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9110,-190,5,-2.04,37881460,4138,27.09,9210,9290,9060,12090,6510,9300,9154.53,0.58,0,-410,9546,9422,9286,9162,9026,9485,9225,32,2790,500,6130,10,1,6396700,583,54.55,0.95,12,0.06,167.00,9618.00,20900,20240126,-56.41,8360,20241114,8.97,20900,-56.41,20240126,8360,8.97,20241114,20900,-56.41,20240126,8360,8.97,20241114,2.49,N,417970,500,31 억,,36984,N,N,0,N,00,N +20241129,101414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9120,-180,5,-1.94,36871990,4027,26.36,9210,9290,9060,12090,6510,9300,9156.19,0.58,0,-359,9546,9422,9286,9162,9026,9485,9225,32,2790,500,6130,10,1,6396700,583,54.61,0.95,12,0.06,167.00,9618.00,20900,20240126,-56.36,8360,20241114,9.09,20900,-56.36,20240126,8360,9.09,20241114,20900,-56.36,20240126,8360,9.09,20241114,2.49,N,417970,500,31 억,,36984,N,N,0,N,00,N +20241129,091419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9150,-150,5,-1.61,20301940,2207,14.45,9210,9290,9150,12090,6510,9300,9198.89,0.58,0,51,9546,9422,9286,9162,9026,9485,9225,32,2790,500,6130,10,1,6396700,585,54.79,0.95,12,0.03,167.00,9618.00,20900,20240126,-56.22,8360,20241114,9.45,20900,-56.22,20240126,8360,9.45,20241114,20900,-56.22,20240126,8360,9.45,20241114,2.49,N,417970,500,31 억,,36984,N,N,0,N,00,N 20241128,161359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9300,140,2,1.53,138987070,14917,113.74,9220,9410,9150,11900,6420,9160,9317.37,0.57,0,838,9313,9236,9083,9006,8853,9275,9045,32,2740,500,6040,10,1,6396700,595,55.69,0.97,12,0.23,167.00,9618.00,20900,20240126,-55.50,8360,20241114,11.24,20900,-55.50,20240126,8360,11.24,20241114,20900,-55.50,20240126,8360,11.24,20241114,2.47,N,417970,500,31 억,,36146,N,N,0,N,00,N 20241128,151426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9390,230,2,2.51,135877060,14583,111.19,9220,9410,9150,11900,6420,9160,9317.50,0.57,0,799,9313,9236,9083,9006,8853,9275,9045,32,2740,500,6040,10,1,6396700,601,56.23,0.98,12,0.23,167.00,9618.00,20900,20240126,-55.07,8360,20241114,12.32,20900,-55.07,20240126,8360,12.32,20241114,20900,-55.07,20240126,8360,12.32,20241114,2.47,N,417970,500,31 억,,36146,N,N,0,N,00,N 20241128,141425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9410,250,2,2.73,129968420,13951,106.37,9220,9410,9150,11900,6420,9160,9316.06,0.57,0,760,9313,9236,9083,9006,8853,9275,9045,32,2740,500,6040,10,1,6396700,602,56.35,0.98,12,0.22,167.00,9618.00,20900,20240126,-54.98,8360,20241114,12.56,20900,-54.98,20240126,8360,12.56,20241114,20900,-54.98,20240126,8360,12.56,20241114,2.47,N,417970,500,31 억,,36146,N,N,0,N,00,N diff --git a/418170/price/prices-20241101.csv b/418170/price/prices-20241101.csv index d56d7f6c2411..030912f50b58 100644 --- a/418170/price/prices-20241101.csv +++ b/418170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1898,199,2,11.71,3919163130,2053709,603.64,1730,2105,1680,2205,1190,1699,1908.42,1.05,0,45333,1847,1773,1713,1639,1579,1743,1609,6,506,100,1080,1,1,6010000,114,45.19,1.01,12,34.17,42.00,1872.00,2660,20240925,-28.65,1600,20241121,18.62,2660,-28.65,20240925,1600,18.62,20241121,2660,-28.65,20240925,1600,18.62,20241121,0.02,N,418170,100,6 억,,62944,N,N,0,N,00,N +20241129,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1925,226,2,13.30,3826239721,2004792,589.26,1730,2105,1680,2205,1190,1699,1908.55,1.05,0,42798,1847,1773,1713,1639,1579,1743,1609,6,506,100,1080,1,1,6010000,116,45.83,1.03,12,33.36,42.00,1872.00,2660,20240925,-27.63,1600,20241121,20.31,2660,-27.63,20240925,1600,20.31,20241121,2660,-27.63,20240925,1600,20.31,20241121,0.02,N,418170,100,6 억,,62944,N,N,0,N,00,N +20241129,141424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1942,243,2,14.30,3363280983,1763809,518.43,1730,2105,1680,2205,1190,1699,1906.83,1.05,0,47047,1847,1773,1713,1639,1579,1743,1609,6,506,100,1080,1,1,6010000,117,46.24,1.04,12,29.35,42.00,1872.00,2660,20240925,-26.99,1600,20241121,21.38,2660,-26.99,20240925,1600,21.38,20241121,2660,-26.99,20240925,1600,21.38,20241121,0.02,N,418170,100,6 억,,62944,N,N,0,N,00,N +20241129,131419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,253,2,14.89,2136536218,1153731,339.11,1730,1967,1680,2205,1190,1699,1851.85,1.05,0,22419,1847,1773,1713,1639,1579,1743,1609,6,506,100,1080,1,1,6010000,117,46.48,1.04,12,19.20,42.00,1872.00,2660,20240925,-26.62,1600,20241121,22.00,2660,-26.62,20240925,1600,22.00,20241121,2660,-26.62,20240925,1600,22.00,20241121,0.02,N,418170,100,6 억,,62944,N,N,0,N,00,N +20241129,121421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1809,110,2,6.47,1716645048,934179,274.58,1730,1935,1680,2205,1190,1699,1837.60,1.05,0,15600,1847,1773,1713,1639,1579,1743,1609,6,506,100,1080,1,1,6010000,109,43.07,0.97,12,15.54,42.00,1872.00,2660,20240925,-31.99,1600,20241121,13.06,2660,-31.99,20240925,1600,13.06,20241121,2660,-31.99,20240925,1600,13.06,20241121,0.02,N,418170,100,6 억,,62944,N,N,0,N,00,N +20241129,111423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1870,171,2,10.06,1345337690,734852,215.99,1730,1935,1680,2205,1190,1699,1830.76,1.05,0,-15746,1847,1773,1713,1639,1579,1743,1609,6,506,100,1080,1,1,6010000,112,44.52,1.00,12,12.23,42.00,1872.00,2660,20240925,-29.70,1600,20241121,16.88,2660,-29.70,20240925,1600,16.88,20241121,2660,-29.70,20240925,1600,16.88,20241121,0.02,N,418170,100,6 억,,62944,N,N,0,N,00,N +20241129,101415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1722,23,2,1.35,228978747,133102,39.12,1730,1752,1680,2205,1190,1699,1720.33,1.05,0,-13223,1847,1773,1713,1639,1579,1743,1609,6,506,100,1080,1,1,6010000,103,41.00,0.92,12,2.21,42.00,1872.00,2660,20240925,-35.26,1600,20241121,7.62,2660,-35.26,20240925,1600,7.62,20241121,2660,-35.26,20240925,1600,7.62,20241121,0.02,N,418170,100,6 억,,62944,N,N,0,N,00,N +20241129,091420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1700,1,2,0.06,145771944,83880,24.65,1730,1752,1699,2205,1190,1699,1737.86,1.05,0,-7108,1847,1773,1713,1639,1579,1743,1609,6,506,100,1080,1,1,6010000,102,40.48,0.91,12,1.40,42.00,1872.00,2660,20240925,-36.09,1600,20241121,6.25,2660,-36.09,20240925,1600,6.25,20241121,2660,-36.09,20240925,1600,6.25,20241121,0.02,N,418170,100,6 억,,62944,N,N,0,N,00,N 20241128,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1699,-86,5,-4.82,579914878,340194,1802.16,1785,1787,1653,2320,1250,1785,1704.66,1.12,0,-4204,1829,1806,1772,1749,1715,1818,1761,6,535,100,1140,1,1,6010000,102,40.45,0.91,12,5.66,42.00,1872.00,2660,20240925,-36.13,1600,20241121,6.19,2660,-36.13,20240925,1600,6.19,20241121,2660,-36.13,20240925,1600,6.19,20241121,0.02,N,418170,100,6 억,,67148,N,N,0,N,00,N 20241128,151427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1718,-67,5,-3.75,543162695,318568,1687.60,1785,1787,1653,2320,1250,1785,1705.01,1.12,0,-4203,1829,1806,1772,1749,1715,1818,1761,6,535,100,1140,1,1,6010000,103,40.90,0.92,12,5.30,42.00,1872.00,2660,20240925,-35.41,1600,20241121,7.37,2660,-35.41,20240925,1600,7.37,20241121,2660,-35.41,20240925,1600,7.37,20241121,0.02,N,418170,100,6 억,,67148,N,N,0,N,00,N 20241128,141425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1712,-73,5,-4.09,468031845,274723,1455.33,1785,1787,1653,2320,1250,1785,1703.65,1.12,0,-2425,1829,1806,1772,1749,1715,1818,1761,6,535,100,1140,1,1,6010000,103,40.76,0.91,12,4.57,42.00,1872.00,2660,20240925,-35.64,1600,20241121,7.00,2660,-35.64,20240925,1600,7.00,20241121,2660,-35.64,20240925,1600,7.00,20241121,0.02,N,418170,100,6 억,,67148,N,N,0,N,00,N diff --git a/418210/price/prices-20241101.csv b/418210/price/prices-20241101.csv index f387477360ed..720539e8637f 100644 --- a/418210/price/prices-20241101.csv +++ b/418210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161403,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241129,151421,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241129,141424,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241129,131419,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241129,121421,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241129,111424,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241129,101415,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241129,091420,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241128,161359,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241128,151427,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241128,141425,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N diff --git a/418250/price/prices-20241101.csv b/418250/price/prices-20241101.csv index 8c12ce04d7dd..79a49d837b6e 100644 --- a/418250/price/prices-20241101.csv +++ b/418250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161404,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241129,151422,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241129,141425,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241129,131419,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241129,121421,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241129,111424,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241129,101415,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241129,091420,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241128,161400,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241128,151427,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241128,141426,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20241101.csv b/418420/price/prices-20241101.csv index 33993da97c57..dcc4a1e57f6e 100644 --- a/418420/price/prices-20241101.csv +++ b/418420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,-85,5,-2.81,205255190,69681,267.59,3005,3025,2910,3925,2115,3020,2945.65,0.68,0,6537,3100,3060,3035,2995,2970,3047,2982,32,905,100,2050,5,1,30108433,884,-12.18,3.98,12,0.23,-241.00,737.00,10460,20231228,-71.94,2725,20241115,7.71,10440,-71.89,20240102,2725,7.71,20241115,10460,-71.94,20231228,2725,7.71,20241115,0.84,N,418420,100,31 억,,206052,N,N,80,N,00,N +20241129,151422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-80,5,-2.65,196749015,66778,256.44,3005,3025,2910,3925,2115,3020,2946.31,0.68,0,6469,3100,3060,3035,2995,2970,3047,2982,32,905,100,2050,5,1,30108433,885,-12.20,3.99,12,0.22,-241.00,737.00,10460,20231228,-71.89,2725,20241115,7.89,10440,-71.84,20240102,2725,7.89,20241115,10460,-71.89,20231228,2725,7.89,20241115,0.84,N,418420,100,31 억,,206052,N,N,8,N,00,N +20241129,141425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-90,5,-2.98,181766235,61671,236.83,3005,3025,2910,3925,2115,3020,2947.35,0.68,0,4667,3100,3060,3035,2995,2970,3047,2982,32,905,100,2050,5,1,30108433,882,-12.16,3.98,12,0.20,-241.00,737.00,10460,20231228,-71.99,2725,20241115,7.52,10440,-71.93,20240102,2725,7.52,20241115,10460,-71.99,20231228,2725,7.52,20241115,0.84,N,418420,100,31 억,,206052,N,N,8,N,00,N +20241129,131420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,-95,5,-3.15,120276065,40691,156.26,3005,3025,2910,3925,2115,3020,2955.84,0.68,0,-11863,3100,3060,3035,2995,2970,3047,2982,32,905,100,2050,5,1,30108433,881,-12.14,3.97,12,0.14,-241.00,737.00,10460,20231228,-72.04,2725,20241115,7.34,10440,-71.98,20240102,2725,7.34,20241115,10460,-72.04,20231228,2725,7.34,20241115,0.84,N,418420,100,31 억,,206052,N,N,8,N,00,N +20241129,121421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-105,5,-3.48,117445185,39722,152.54,3005,3025,2910,3925,2115,3020,2956.68,0.68,0,-11882,3100,3060,3035,2995,2970,3047,2982,32,905,100,2050,5,1,30108433,878,-12.10,3.96,12,0.13,-241.00,737.00,10460,20231228,-72.13,2725,20241115,6.97,10440,-72.08,20240102,2725,6.97,20241115,10460,-72.13,20231228,2725,6.97,20241115,0.84,N,418420,100,31 억,,206052,N,N,8,N,00,N +20241129,111424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-90,5,-2.98,91516860,30842,118.44,3005,3025,2925,3925,2115,3020,2967.28,0.68,0,-10237,3100,3060,3035,2995,2970,3047,2982,32,905,100,2050,5,1,30108433,882,-12.16,3.98,12,0.10,-241.00,737.00,10460,20231228,-71.99,2725,20241115,7.52,10440,-71.93,20240102,2725,7.52,20241115,10460,-71.99,20231228,2725,7.52,20241115,0.84,N,418420,100,31 억,,206052,N,N,8,N,00,N +20241129,101416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-55,5,-1.82,59667985,20009,76.84,3005,3025,2950,3925,2115,3020,2982.06,0.68,0,-10676,3100,3060,3035,2995,2970,3047,2982,32,905,100,2050,5,1,30108433,893,-12.30,4.02,12,0.07,-241.00,737.00,10460,20231228,-71.65,2725,20241115,8.81,10440,-71.60,20240102,2725,8.81,20241115,10460,-71.65,20231228,2725,8.81,20241115,0.84,N,418420,100,31 억,,206052,N,N,8,N,00,N +20241129,091421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-35,5,-1.16,34091720,11408,43.81,3005,3025,2965,3925,2115,3020,2988.40,0.68,0,-5493,3100,3060,3035,2995,2970,3047,2982,32,905,100,2050,5,1,30108433,899,-12.39,4.05,12,0.04,-241.00,737.00,10460,20231228,-71.46,2725,20241115,9.54,10440,-71.41,20240102,2725,9.54,20241115,10460,-71.46,20231228,2725,9.54,20241115,0.84,N,418420,100,31 억,,206052,N,N,8,N,00,N 20241128,161400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,-35,5,-1.15,78738315,25989,54.80,3075,3075,3010,3970,2140,3055,3029.68,0.71,0,-7725,3128,3091,3038,3001,2948,3110,3020,32,915,100,2070,5,1,30108433,909,-12.53,4.10,12,0.09,-241.00,737.00,10460,20231228,-71.13,2725,20241115,10.83,10440,-71.07,20240102,2725,10.83,20241115,10460,-71.13,20231228,2725,10.83,20241115,0.84,N,418420,100,31 억,,213508,N,N,8,N,00,N 20241128,151427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-25,5,-0.82,69714845,23003,48.50,3075,3075,3010,3970,2140,3055,3030.68,0.71,0,-7596,3128,3091,3038,3001,2948,3110,3020,32,915,100,2070,5,1,30108433,912,-12.57,4.11,12,0.08,-241.00,737.00,10460,20231228,-71.03,2725,20241115,11.19,10440,-70.98,20240102,2725,11.19,20241115,10460,-71.03,20231228,2725,11.19,20241115,0.84,N,418420,100,31 억,,213508,N,N,137,N,00,N 20241128,141426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-20,5,-0.65,61193290,20196,42.58,3075,3075,3010,3970,2140,3055,3029.97,0.71,0,-8719,3128,3091,3038,3001,2948,3110,3020,32,915,100,2070,5,1,30108433,914,-12.59,4.12,12,0.07,-241.00,737.00,10460,20231228,-70.98,2725,20241115,11.38,10440,-70.93,20240102,2725,11.38,20241115,10460,-70.98,20231228,2725,11.38,20241115,0.84,N,418420,100,31 억,,213508,N,N,137,N,00,N diff --git a/418470/price/prices-20241101.csv b/418470/price/prices-20241101.csv index 03cabd3e1f08..d41f00a0ae9a 100644 --- a/418470/price/prices-20241101.csv +++ b/418470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161404,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13900,560,2,4.20,3772740610,272297,361.34,13410,14350,13110,17340,9340,13340,13855.23,1.28,0,2336,14006,13672,13376,13042,12746,13840,13210,42,4000,500,8270,10,1,8499289,1181,6.75,2.02,12,3.20,2060.00,6881.00,36000,20240119,-61.39,12200,20241113,13.93,36000,-61.39,20240119,12200,13.93,20241113,36000,-61.39,20240119,12200,13.93,20241113,6.40,N,418470,500,42 억,,108882,N,N,1,N,00,N +20241129,151422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13930,590,2,4.42,3696223280,266795,354.04,13410,14350,13110,17340,9340,13340,13854.17,1.28,0,2224,14006,13672,13376,13042,12746,13840,13210,42,4000,500,8270,10,1,8499289,1184,6.76,2.02,12,3.14,2060.00,6881.00,36000,20240119,-61.31,12200,20241113,14.18,36000,-61.31,20240119,12200,14.18,20241113,36000,-61.31,20240119,12200,14.18,20241113,6.40,N,418470,500,42 억,,108882,N,N,27,N,00,N +20241129,141425,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14000,660,2,4.95,3295254260,238067,315.92,13410,14350,13110,17340,9340,13340,13841.71,1.28,0,-1669,14006,13672,13376,13042,12746,13840,13210,42,4000,500,8270,10,1,8499289,1190,6.80,2.03,12,2.80,2060.00,6881.00,36000,20240119,-61.11,12200,20241113,14.75,36000,-61.11,20240119,12200,14.75,20241113,36000,-61.11,20240119,12200,14.75,20241113,6.40,N,418470,500,42 억,,108882,N,N,27,N,00,N +20241129,131420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13640,300,2,2.25,1891949260,138266,183.48,13410,14020,13110,17340,9340,13340,13683.40,1.28,0,-7729,14006,13672,13376,13042,12746,13840,13210,42,4000,500,8270,10,1,8499289,1159,6.62,1.98,12,1.63,2060.00,6881.00,36000,20240119,-62.11,12200,20241113,11.80,36000,-62.11,20240119,12200,11.80,20241113,36000,-62.11,20240119,12200,11.80,20241113,6.40,N,418470,500,42 억,,108882,N,N,27,N,00,N +20241129,121422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13530,190,2,1.42,1740006330,127114,168.68,13410,14020,13110,17340,9340,13340,13688.55,1.28,0,-5029,14006,13672,13376,13042,12746,13840,13210,42,4000,500,8270,10,1,8499289,1150,6.57,1.97,12,1.50,2060.00,6881.00,36000,20240119,-62.42,12200,20241113,10.90,36000,-62.42,20240119,12200,10.90,20241113,36000,-62.42,20240119,12200,10.90,20241113,6.40,N,418470,500,42 억,,108882,N,N,27,N,00,N +20241129,111425,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13590,250,2,1.87,1646251290,120204,159.51,13410,14020,13110,17340,9340,13340,13695.48,1.28,0,-3848,14006,13672,13376,13042,12746,13840,13210,42,4000,500,8270,10,1,8499289,1155,6.60,1.98,12,1.41,2060.00,6881.00,36000,20240119,-62.25,12200,20241113,11.39,36000,-62.25,20240119,12200,11.39,20241113,36000,-62.25,20240119,12200,11.39,20241113,6.40,N,418470,500,42 억,,108882,N,N,27,N,00,N +20241129,101416,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13530,190,2,1.42,1590079930,116059,154.01,13410,14020,13110,17340,9340,13340,13700.62,1.28,0,-2434,14006,13672,13376,13042,12746,13840,13210,42,4000,500,8270,10,1,8499289,1150,6.57,1.97,12,1.37,2060.00,6881.00,36000,20240119,-62.42,12200,20241113,10.90,36000,-62.42,20240119,12200,10.90,20241113,36000,-62.42,20240119,12200,10.90,20241113,6.40,N,418470,500,42 억,,108882,N,N,27,N,00,N +20241129,091421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13370,30,2,0.22,126051100,9494,12.60,13410,13510,13110,17340,9340,13340,13276.92,1.28,0,-4755,14006,13672,13376,13042,12746,13840,13210,42,4000,500,8270,10,1,8499289,1136,6.49,1.94,12,0.11,2060.00,6881.00,36000,20240119,-62.86,12200,20241113,9.59,36000,-62.86,20240119,12200,9.59,20241113,36000,-62.86,20240119,12200,9.59,20241113,6.40,N,418470,500,42 억,,108882,N,N,27,N,00,N 20241128,161400,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13340,150,2,1.14,1000082880,74557,116.85,13080,13710,13080,17140,9240,13190,13413.82,1.34,0,-4885,13670,13430,13230,12990,12790,13330,12890,42,3950,500,8170,10,1,8499289,1134,6.48,1.94,12,0.88,2060.00,6881.00,36000,20240119,-62.94,12200,20241113,9.34,36000,-62.94,20240119,12200,9.34,20241113,36000,-62.94,20240119,12200,9.34,20241113,6.37,N,418470,500,42 억,,113787,N,N,25,N,00,N 20241128,151428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13320,130,2,0.99,981289700,73148,114.64,13080,13710,13080,17140,9240,13190,13415.13,1.34,0,-4979,13670,13430,13230,12990,12790,13330,12890,42,3950,500,8170,10,1,8499289,1132,6.47,1.94,12,0.86,2060.00,6881.00,36000,20240119,-63.00,12200,20241113,9.18,36000,-63.00,20240119,12200,9.18,20241113,36000,-63.00,20240119,12200,9.18,20241113,6.37,N,418470,500,42 억,,113787,N,N,14,N,00,N 20241128,141426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13370,180,2,1.36,894176730,66612,104.40,13080,13710,13080,17140,9240,13190,13423.66,1.34,0,-5028,13670,13430,13230,12990,12790,13330,12890,42,3950,500,8170,10,1,8499289,1136,6.49,1.94,12,0.78,2060.00,6881.00,36000,20240119,-62.86,12200,20241113,9.59,36000,-62.86,20240119,12200,9.59,20241113,36000,-62.86,20240119,12200,9.59,20241113,6.37,N,418470,500,42 억,,113787,N,N,14,N,00,N diff --git a/418550/price/prices-20241101.csv b/418550/price/prices-20241101.csv index 86817cef6ebe..df136392e143 100644 --- a/418550/price/prices-20241101.csv +++ b/418550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161405,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,15970,-490,5,-2.98,2478654590,154170,109.87,16330,16500,15900,21350,11530,16460,16077.56,1.75,0,2786,16986,16722,16556,16292,16126,16640,16210,32,4890,100,11850,10,1,31772273,5074,28.32,3.73,12,0.49,564.00,4284.00,32400,20240326,-50.71,13200,20241115,20.98,32400,-50.71,20240326,13200,20.98,20241115,32400,-50.71,20240326,13200,20.98,20241115,2.02,N,418550,100,31 억,,556148,N,N,181,N,00,N +20241129,151423,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,15990,-470,5,-2.86,2377240140,147823,105.35,16330,16500,15900,21350,11530,16460,16081.67,1.75,0,1404,16986,16722,16556,16292,16126,16640,16210,32,4890,100,11850,10,1,31772273,5080,28.35,3.73,12,0.47,564.00,4284.00,32400,20240326,-50.65,13200,20241115,21.14,32400,-50.65,20240326,13200,21.14,20241115,32400,-50.65,20240326,13200,21.14,20241115,2.02,N,418550,100,31 억,,556148,N,N,181,N,00,N +20241129,141426,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16040,-420,5,-2.55,2032456390,126222,89.95,16330,16500,15930,21350,11530,16460,16102.24,1.75,0,1724,16986,16722,16556,16292,16126,16640,16210,32,4890,100,11850,10,1,31772273,5096,28.44,3.74,12,0.40,564.00,4284.00,32400,20240326,-50.49,13200,20241115,21.52,32400,-50.49,20240326,13200,21.52,20241115,32400,-50.49,20240326,13200,21.52,20241115,2.02,N,418550,100,31 억,,556148,N,N,181,N,00,N +20241129,131420,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16060,-400,5,-2.43,1908490200,118481,84.44,16330,16500,15930,21350,11530,16460,16107.99,1.75,0,3066,16986,16722,16556,16292,16126,16640,16210,32,4890,100,11850,10,1,31772273,5103,28.48,3.75,12,0.37,564.00,4284.00,32400,20240326,-50.43,13200,20241115,21.67,32400,-50.43,20240326,13200,21.67,20241115,32400,-50.43,20240326,13200,21.67,20241115,2.02,N,418550,100,31 억,,556148,N,N,181,N,00,N +20241129,121422,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16020,-440,5,-2.67,1791865660,111204,79.25,16330,16500,15930,21350,11530,16460,16113.32,1.75,0,446,16986,16722,16556,16292,16126,16640,16210,32,4890,100,11850,10,1,31772273,5090,28.40,3.74,12,0.35,564.00,4284.00,32400,20240326,-50.56,13200,20241115,21.36,32400,-50.56,20240326,13200,21.36,20241115,32400,-50.56,20240326,13200,21.36,20241115,2.02,N,418550,100,31 억,,556148,N,N,181,N,00,N +20241129,111425,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,15950,-510,5,-3.10,1700000940,105454,75.15,16330,16500,15930,21350,11530,16460,16120.78,1.75,0,-684,16986,16722,16556,16292,16126,16640,16210,32,4890,100,11850,10,1,31772273,5068,28.28,3.72,12,0.33,564.00,4284.00,32400,20240326,-50.77,13200,20241115,20.83,32400,-50.77,20240326,13200,20.83,20241115,32400,-50.77,20240326,13200,20.83,20241115,2.02,N,418550,100,31 억,,556148,N,N,181,N,00,N +20241129,101416,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16060,-400,5,-2.43,1330508490,82370,58.70,16330,16500,16000,21350,11530,16460,16152.83,1.75,0,1820,16986,16722,16556,16292,16126,16640,16210,32,4890,100,11850,10,1,31772273,5103,28.48,3.75,12,0.26,564.00,4284.00,32400,20240326,-50.43,13200,20241115,21.67,32400,-50.43,20240326,13200,21.67,20241115,32400,-50.43,20240326,13200,21.67,20241115,2.02,N,418550,100,31 억,,556148,N,N,181,N,00,N +20241129,091421,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16300,-160,5,-0.97,477547990,29328,20.90,16330,16500,16030,21350,11530,16460,16283.01,1.75,0,-3571,16986,16722,16556,16292,16126,16640,16210,32,4890,100,11850,10,1,31772273,5179,28.90,3.80,12,0.09,564.00,4284.00,32400,20240326,-49.69,13200,20241115,23.48,32400,-49.69,20240326,13200,23.48,20241115,32400,-49.69,20240326,13200,23.48,20241115,2.02,N,418550,100,31 억,,556148,N,N,181,N,00,N 20241128,161401,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16460,-270,5,-1.61,2257324410,136369,66.28,16630,16820,16390,21700,11720,16730,16553.54,1.69,0,19957,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5230,29.18,3.84,12,0.43,564.00,4284.00,32400,20240326,-49.20,13200,20241115,24.70,32400,-49.20,20240326,13200,24.70,20241115,32400,-49.20,20240326,13200,24.70,20241115,1.91,N,418550,100,31 억,,536096,N,N,181,N,00,N 20241128,151428,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16470,-260,5,-1.55,2065726360,124733,60.63,16630,16820,16390,21700,11720,16730,16561.19,1.69,0,18376,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5233,29.20,3.84,12,0.39,564.00,4284.00,32400,20240326,-49.17,13200,20241115,24.77,32400,-49.17,20240326,13200,24.77,20241115,32400,-49.17,20240326,13200,24.77,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N 20241128,141427,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16530,-200,5,-1.20,1813300400,109446,53.20,16630,16820,16390,21700,11720,16730,16567.99,1.69,0,16537,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5252,29.31,3.86,12,0.34,564.00,4284.00,32400,20240326,-48.98,13200,20241115,25.23,32400,-48.98,20240326,13200,25.23,20241115,32400,-48.98,20240326,13200,25.23,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N diff --git a/418620/price/prices-20241101.csv b/418620/price/prices-20241101.csv index d7a62b6563d5..1e002c59aad6 100644 --- a/418620/price/prices-20241101.csv +++ b/418620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9130,-360,5,-3.79,289048170,31176,6.60,9500,9780,9130,12330,6650,9490,9272.76,0.62,0,-14507,11056,10272,9876,9092,8696,10075,8895,48,2840,500,5880,10,1,9650477,881,-12.00,-9.31,12,0.32,-761.00,-981.00,39650,20240223,-76.97,8720,20241115,4.70,39650,-76.97,20240223,8720,4.70,20241115,39650,-76.97,20240223,8720,4.70,20241115,0.20,N,418620,500,48 억,,60248,N,N,0,N,00,N +20241129,151423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9290,-200,5,-2.11,256755580,27650,5.85,9500,9780,9130,12330,6650,9490,9285.92,0.62,0,-14079,11056,10272,9876,9092,8696,10075,8895,48,2840,500,5880,10,1,9650477,897,-12.21,-9.47,12,0.29,-761.00,-981.00,39650,20240223,-76.57,8720,20241115,6.54,39650,-76.57,20240223,8720,6.54,20241115,39650,-76.57,20240223,8720,6.54,20241115,0.20,N,418620,500,48 억,,60248,N,N,0,N,00,N +20241129,141426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9290,-200,5,-2.11,206059550,22198,4.70,9500,9780,9130,12330,6650,9490,9282.80,0.62,0,-13053,11056,10272,9876,9092,8696,10075,8895,48,2840,500,5880,10,1,9650477,897,-12.21,-9.47,12,0.23,-761.00,-981.00,39650,20240223,-76.57,8720,20241115,6.54,39650,-76.57,20240223,8720,6.54,20241115,39650,-76.57,20240223,8720,6.54,20241115,0.20,N,418620,500,48 억,,60248,N,N,0,N,00,N +20241129,131421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9320,-170,5,-1.79,193804090,20877,4.42,9500,9780,9130,12330,6650,9490,9283.14,0.62,0,-12261,11056,10272,9876,9092,8696,10075,8895,48,2840,500,5880,10,1,9650477,899,-12.25,-9.50,12,0.22,-761.00,-981.00,39650,20240223,-76.49,8720,20241115,6.88,39650,-76.49,20240223,8720,6.88,20241115,39650,-76.49,20240223,8720,6.88,20241115,0.20,N,418620,500,48 억,,60248,N,N,0,N,00,N +20241129,121422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9360,-130,5,-1.37,174407190,18798,3.98,9500,9780,9130,12330,6650,9490,9277.97,0.62,0,-12179,11056,10272,9876,9092,8696,10075,8895,48,2840,500,5880,10,1,9650477,903,-12.30,-9.54,12,0.19,-761.00,-981.00,39650,20240223,-76.39,8720,20241115,7.34,39650,-76.39,20240223,8720,7.34,20241115,39650,-76.39,20240223,8720,7.34,20241115,0.20,N,418620,500,48 억,,60248,N,N,0,N,00,N +20241129,111425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9280,-210,5,-2.21,164568470,17742,3.76,9500,9780,9130,12330,6650,9490,9275.64,0.62,0,-11392,11056,10272,9876,9092,8696,10075,8895,48,2840,500,5880,10,1,9650477,896,-12.19,-9.46,12,0.18,-761.00,-981.00,39650,20240223,-76.60,8720,20241115,6.42,39650,-76.60,20240223,8720,6.42,20241115,39650,-76.60,20240223,8720,6.42,20241115,0.20,N,418620,500,48 억,,60248,N,N,0,N,00,N +20241129,101417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9240,-250,5,-2.63,149107390,16075,3.40,9500,9780,9130,12330,6650,9490,9275.73,0.62,0,-10855,11056,10272,9876,9092,8696,10075,8895,48,2840,500,5880,10,1,9650477,892,-12.14,-9.42,12,0.17,-761.00,-981.00,39650,20240223,-76.70,8720,20241115,5.96,39650,-76.70,20240223,8720,5.96,20241115,39650,-76.70,20240223,8720,5.96,20241115,0.20,N,418620,500,48 억,,60248,N,N,0,N,00,N +20241129,091422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9300,-190,5,-2.00,58988370,6281,1.33,9500,9780,9130,12330,6650,9490,9391.56,0.62,0,-3996,11056,10272,9876,9092,8696,10075,8895,48,2840,500,5880,10,1,9650477,897,-12.22,-9.48,12,0.07,-761.00,-981.00,39650,20240223,-76.54,8720,20241115,6.65,39650,-76.54,20240223,8720,6.65,20241115,39650,-76.54,20240223,8720,6.65,20241115,0.20,N,418620,500,48 억,,60248,N,N,0,N,00,N 20241128,161401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9490,-420,5,-4.24,4775594370,472089,280.27,9920,10660,9480,12880,6940,9910,10115.88,0.46,0,15933,10996,10452,10136,9592,9276,10295,9435,48,2970,500,6140,10,1,9650477,916,-12.47,-9.67,12,4.89,-761.00,-981.00,39650,20240223,-76.07,8720,20241115,8.83,39650,-76.07,20240223,8720,8.83,20241115,39650,-76.07,20240223,8720,8.83,20241115,0.17,N,418620,500,48 억,,44200,N,N,0,N,00,N 20241128,151429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9490,-420,5,-4.24,4743869540,468747,278.29,9920,10660,9480,12880,6940,9910,10120.32,0.46,0,17519,10996,10452,10136,9592,9276,10295,9435,48,2970,500,6140,10,1,9650477,916,-12.47,-9.67,12,4.86,-761.00,-981.00,39650,20240223,-76.07,8720,20241115,8.83,39650,-76.07,20240223,8720,8.83,20241115,39650,-76.07,20240223,8720,8.83,20241115,0.17,N,418620,500,48 억,,44200,N,N,0,N,00,N 20241128,141427,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,-320,5,-3.23,4532448300,446565,265.12,9920,10660,9530,12880,6940,9910,10149.58,0.46,0,19799,10996,10452,10136,9592,9276,10295,9435,48,2970,500,6140,10,1,9650477,925,-12.60,-9.78,12,4.63,-761.00,-981.00,39650,20240223,-75.81,8720,20241115,9.98,39650,-75.81,20240223,8720,9.98,20241115,39650,-75.81,20240223,8720,9.98,20241115,0.17,N,418620,500,48 억,,44200,N,N,0,N,00,N diff --git a/419050/price/prices-20241101.csv b/419050/price/prices-20241101.csv index 333ede1c933c..65dfe22d3215 100644 --- a/419050/price/prices-20241101.csv +++ b/419050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161405,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1773,-13,5,-0.73,215962566,122130,113.02,1783,1786,1742,2320,1251,1786,1768.30,0.24,0,-31700,1827,1806,1788,1767,1749,1817,1778,57,534,100,1320,1,1,57196240,1014,19.92,1.40,12,0.21,89.00,1262.00,3430,20240111,-48.31,1606,20240805,10.40,3430,-48.31,20240111,1606,10.40,20240805,3430,-48.31,20240111,1606,10.40,20240805,2.90,N,419050,100,57 억,,135174,N,N,0,N,00,N +20241129,151423,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1782,-4,5,-0.22,206467254,116762,108.06,1783,1786,1742,2320,1251,1786,1768.27,0.24,0,-30837,1827,1806,1788,1767,1749,1817,1778,57,534,100,1320,1,1,57196240,1019,20.02,1.41,12,0.20,89.00,1262.00,3430,20240111,-48.05,1606,20240805,10.96,3430,-48.05,20240111,1606,10.96,20240805,3430,-48.05,20240111,1606,10.96,20240805,2.90,N,419050,100,57 억,,135174,N,N,0,N,00,N +20241129,141426,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1782,-4,5,-0.22,145014961,82085,75.96,1783,1786,1742,2320,1251,1786,1766.64,0.24,0,-32185,1827,1806,1788,1767,1749,1817,1778,57,534,100,1320,1,1,57196240,1019,20.02,1.41,12,0.14,89.00,1262.00,3430,20240111,-48.05,1606,20240805,10.96,3430,-48.05,20240111,1606,10.96,20240805,3430,-48.05,20240111,1606,10.96,20240805,2.90,N,419050,100,57 억,,135174,N,N,0,N,00,N +20241129,131421,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1772,-14,5,-0.78,130186181,73745,68.25,1783,1786,1742,2320,1251,1786,1765.36,0.24,0,-33042,1827,1806,1788,1767,1749,1817,1778,57,534,100,1320,1,1,57196240,1014,19.91,1.40,12,0.13,89.00,1262.00,3430,20240111,-48.34,1606,20240805,10.34,3430,-48.34,20240111,1606,10.34,20240805,3430,-48.34,20240111,1606,10.34,20240805,2.90,N,419050,100,57 억,,135174,N,N,0,N,00,N +20241129,121423,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1767,-19,5,-1.06,120997223,68553,63.44,1783,1786,1742,2320,1251,1786,1765.02,0.24,0,-32275,1827,1806,1788,1767,1749,1817,1778,57,534,100,1320,1,1,57196240,1011,19.85,1.40,12,0.12,89.00,1262.00,3430,20240111,-48.48,1606,20240805,10.02,3430,-48.48,20240111,1606,10.02,20240805,3430,-48.48,20240111,1606,10.02,20240805,2.90,N,419050,100,57 억,,135174,N,N,0,N,00,N +20241129,111426,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1770,-16,5,-0.90,107310139,60799,56.27,1783,1786,1742,2320,1251,1786,1765.00,0.24,0,-28843,1827,1806,1788,1767,1749,1817,1778,57,534,100,1320,1,1,57196240,1012,19.89,1.40,12,0.11,89.00,1262.00,3430,20240111,-48.40,1606,20240805,10.21,3430,-48.40,20240111,1606,10.21,20240805,3430,-48.40,20240111,1606,10.21,20240805,2.90,N,419050,100,57 억,,135174,N,N,0,N,00,N +20241129,101417,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1785,-1,5,-0.06,98890308,56055,51.88,1783,1786,1742,2320,1251,1786,1764.17,0.24,0,-27090,1827,1806,1788,1767,1749,1817,1778,57,534,100,1320,1,1,57196240,1021,20.06,1.41,12,0.10,89.00,1262.00,3430,20240111,-47.96,1606,20240805,11.15,3430,-47.96,20240111,1606,11.15,20240805,3430,-47.96,20240111,1606,11.15,20240805,2.90,N,419050,100,57 억,,135174,N,N,0,N,00,N +20241129,091422,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1781,-5,5,-0.28,17894924,10080,9.33,1783,1786,1765,2320,1251,1786,1775.29,0.24,0,-7836,1827,1806,1788,1767,1749,1817,1778,57,534,100,1320,1,1,57196240,1019,20.01,1.41,12,0.02,89.00,1262.00,3430,20240111,-48.08,1606,20240805,10.90,3430,-48.08,20240111,1606,10.90,20240805,3430,-48.08,20240111,1606,10.90,20240805,2.90,N,419050,100,57 억,,135174,N,N,0,N,00,N 20241128,161401,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1786,1,2,0.06,187360109,104823,79.97,1780,1809,1770,2320,1250,1785,1787.40,0.23,0,6166,1832,1808,1795,1771,1758,1802,1765,57,535,100,1320,1,1,57196240,1022,20.07,1.42,12,0.18,89.00,1262.00,3430,20240111,-47.93,1606,20240805,11.21,3430,-47.93,20240111,1606,11.21,20240805,3430,-47.93,20240111,1606,11.21,20240805,2.88,N,419050,100,57 억,,129533,N,N,0,N,00,N 20241128,151429,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1796,11,2,0.62,183321174,102562,78.25,1780,1809,1770,2320,1250,1785,1787.42,0.23,0,6046,1832,1808,1795,1771,1758,1802,1765,57,535,100,1320,1,1,57196240,1027,20.18,1.42,12,0.18,89.00,1262.00,3430,20240111,-47.64,1606,20240805,11.83,3430,-47.64,20240111,1606,11.83,20240805,3430,-47.64,20240111,1606,11.83,20240805,2.88,N,419050,100,57 억,,129533,N,N,0,N,00,N 20241128,141427,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1800,15,2,0.84,169379608,94803,72.33,1780,1809,1770,2320,1250,1785,1786.65,0.23,0,7378,1832,1808,1795,1771,1758,1802,1765,57,535,100,1320,1,1,57196240,1030,20.22,1.43,12,0.17,89.00,1262.00,3430,20240111,-47.52,1606,20240805,12.08,3430,-47.52,20240111,1606,12.08,20240805,3430,-47.52,20240111,1606,12.08,20240805,2.88,N,419050,100,57 억,,129533,N,N,0,N,00,N diff --git a/419080/price/prices-20241101.csv b/419080/price/prices-20241101.csv index 82468591ea31..db475163a9f9 100644 --- a/419080/price/prices-20241101.csv +++ b/419080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9190,-300,5,-3.16,408671460,43844,463.47,9690,9690,9110,12330,6650,9490,9321.04,0.00,0,-260,9950,9720,9580,9350,9210,9650,9280,53,2840,500,6640,10,1,10517817,967,306.33,2.00,12,0.42,30.00,4588.00,18060,20240123,-49.11,8030,20241002,14.45,18060,-49.11,20240123,8030,14.45,20241002,18060,-49.11,20240123,8030,14.45,20241002,1.58,N,419080,500,52 억,,0,N,N,0,N,00,N +20241129,151424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9260,-230,5,-2.42,358067360,38345,405.34,9690,9690,9240,12330,6650,9490,9338.05,0.00,0,729,9950,9720,9580,9350,9210,9650,9280,53,2840,500,6640,10,1,10517817,974,308.67,2.02,12,0.36,30.00,4588.00,18060,20240123,-48.73,8030,20241002,15.32,18060,-48.73,20240123,8030,15.32,20241002,18060,-48.73,20240123,8030,15.32,20241002,1.58,N,419080,500,52 억,,0,N,N,0,N,00,N +20241129,141427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9300,-190,5,-2.00,294812280,31543,333.44,9690,9690,9260,12330,6650,9490,9346.36,0.00,0,735,9950,9720,9580,9350,9210,9650,9280,53,2840,500,6640,10,1,10517817,978,310.00,2.03,12,0.30,30.00,4588.00,18060,20240123,-48.50,8030,20241002,15.82,18060,-48.50,20240123,8030,15.82,20241002,18060,-48.50,20240123,8030,15.82,20241002,1.58,N,419080,500,52 억,,0,N,N,0,N,00,N +20241129,131422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9310,-180,5,-1.90,250429690,26771,282.99,9690,9690,9260,12330,6650,9490,9354.51,0.00,0,2036,9950,9720,9580,9350,9210,9650,9280,53,2840,500,6640,10,1,10517817,979,310.33,2.03,12,0.25,30.00,4588.00,18060,20240123,-48.45,8030,20241002,15.94,18060,-48.45,20240123,8030,15.94,20241002,18060,-48.45,20240123,8030,15.94,20241002,1.58,N,419080,500,52 억,,0,N,N,0,N,00,N +20241129,121423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9330,-160,5,-1.69,240200180,25674,271.40,9690,9690,9260,12330,6650,9490,9355.78,0.00,0,2763,9950,9720,9580,9350,9210,9650,9280,53,2840,500,6640,10,1,10517817,981,311.00,2.03,12,0.24,30.00,4588.00,18060,20240123,-48.34,8030,20241002,16.19,18060,-48.34,20240123,8030,16.19,20241002,18060,-48.34,20240123,8030,16.19,20241002,1.58,N,419080,500,52 억,,0,N,N,0,N,00,N +20241129,111426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9470,-20,5,-0.21,93605260,9979,105.49,9690,9690,9260,12330,6650,9490,9380.22,0.00,0,-166,9950,9720,9580,9350,9210,9650,9280,53,2840,500,6640,10,1,10517817,996,315.67,2.06,12,0.09,30.00,4588.00,18060,20240123,-47.56,8030,20241002,17.93,18060,-47.56,20240123,8030,17.93,20241002,18060,-47.56,20240123,8030,17.93,20241002,1.58,N,419080,500,52 억,,0,N,N,0,N,00,N +20241129,101417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9460,-30,5,-0.32,54486850,5823,61.55,9690,9690,9260,12330,6650,9490,9357.18,0.00,0,-3612,9950,9720,9580,9350,9210,9650,9280,53,2840,500,6640,10,1,10517817,995,315.33,2.06,12,0.06,30.00,4588.00,18060,20240123,-47.62,8030,20241002,17.81,18060,-47.62,20240123,8030,17.81,20241002,18060,-47.62,20240123,8030,17.81,20241002,1.58,N,419080,500,52 억,,0,N,N,0,N,00,N +20241129,091422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9380,-110,5,-1.16,14367810,1528,16.15,9690,9690,9370,12330,6650,9490,9403.02,0.00,0,-1429,9950,9720,9580,9350,9210,9650,9280,53,2840,500,6640,10,1,10517817,987,312.67,2.04,12,0.01,30.00,4588.00,18060,20240123,-48.06,8030,20241002,16.81,18060,-48.06,20240123,8030,16.81,20241002,18060,-48.06,20240123,8030,16.81,20241002,1.58,N,419080,500,52 억,,0,N,N,0,N,00,N 20241128,161401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9490,-230,5,-2.37,89403880,9378,39.18,9810,9810,9440,12630,6810,9720,9533.67,0.00,0,-4458,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,998,316.33,2.07,12,0.09,30.00,4588.00,18060,20240123,-47.45,8030,20241002,18.18,18060,-47.45,20240123,8030,18.18,20241002,18060,-47.45,20240123,8030,18.18,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N 20241128,151429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9510,-210,5,-2.16,86982930,9123,38.11,9810,9810,9440,12630,6810,9720,9534.47,0.00,0,-4369,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,1000,317.00,2.07,12,0.09,30.00,4588.00,18060,20240123,-47.34,8030,20241002,18.43,18060,-47.34,20240123,8030,18.43,20241002,18060,-47.34,20240123,8030,18.43,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N 20241128,141428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9530,-190,5,-1.95,67192450,7043,29.42,9810,9810,9440,12630,6810,9720,9540.32,0.00,0,-2951,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,1002,317.67,2.08,12,0.07,30.00,4588.00,18060,20240123,-47.23,8030,20241002,18.68,18060,-47.23,20240123,8030,18.68,20241002,18060,-47.23,20240123,8030,18.68,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20241101.csv b/419120/price/prices-20241101.csv index 3c3147334554..03e437c984ca 100644 --- a/419120/price/prices-20241101.csv +++ b/419120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,-70,5,-1.16,51941300,8738,46.51,6040,6080,5870,7850,4230,6040,5944.30,0.40,0,-975,6200,6120,6000,5920,5800,6160,5960,39,1810,500,3740,10,1,7774326,464,14.35,0.80,12,0.11,416.00,7482.00,13900,20240213,-57.05,5540,20241114,7.76,13900,-57.05,20240213,5540,7.76,20241114,13900,-57.05,20240213,5540,7.76,20241114,1.58,N,419120,500,38 억,,31107,N,N,0,N,00,N +20241129,151424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,-70,5,-1.16,50276330,8458,45.02,6040,6080,5870,7850,4230,6040,5944.23,0.40,0,-948,6200,6120,6000,5920,5800,6160,5960,39,1810,500,3740,10,1,7774326,464,14.35,0.80,12,0.11,416.00,7482.00,13900,20240213,-57.05,5540,20241114,7.76,13900,-57.05,20240213,5540,7.76,20241114,13900,-57.05,20240213,5540,7.76,20241114,1.58,N,419120,500,38 억,,31107,N,N,0,N,00,N +20241129,141427,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5940,-100,5,-1.66,37075320,6237,33.20,6040,6080,5870,7850,4230,6040,5944.42,0.40,0,-1039,6200,6120,6000,5920,5800,6160,5960,39,1810,500,3740,10,1,7774326,462,14.28,0.79,12,0.08,416.00,7482.00,13900,20240213,-57.27,5540,20241114,7.22,13900,-57.27,20240213,5540,7.22,20241114,13900,-57.27,20240213,5540,7.22,20241114,1.58,N,419120,500,38 억,,31107,N,N,0,N,00,N +20241129,131422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5900,-140,5,-2.32,29223290,4907,26.12,6040,6080,5870,7850,4230,6040,5955.43,0.40,0,-1132,6200,6120,6000,5920,5800,6160,5960,39,1810,500,3740,10,1,7774326,459,14.18,0.79,12,0.06,416.00,7482.00,13900,20240213,-57.55,5540,20241114,6.50,13900,-57.55,20240213,5540,6.50,20241114,13900,-57.55,20240213,5540,6.50,20241114,1.58,N,419120,500,38 억,,31107,N,N,0,N,00,N +20241129,121423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,-90,5,-1.49,27394600,4598,24.48,6040,6080,5870,7850,4230,6040,5957.94,0.40,0,-1238,6200,6120,6000,5920,5800,6160,5960,39,1810,500,3740,10,1,7774326,463,14.30,0.80,12,0.06,416.00,7482.00,13900,20240213,-57.19,5540,20241114,7.40,13900,-57.19,20240213,5540,7.40,20241114,13900,-57.19,20240213,5540,7.40,20241114,1.58,N,419120,500,38 억,,31107,N,N,0,N,00,N +20241129,111426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-60,5,-0.99,16699510,2790,14.85,6040,6080,5960,7850,4230,6040,5985.49,0.40,0,-1372,6200,6120,6000,5920,5800,6160,5960,39,1810,500,3740,10,1,7774326,465,14.38,0.80,12,0.04,416.00,7482.00,13900,20240213,-56.98,5540,20241114,7.94,13900,-56.98,20240213,5540,7.94,20241114,13900,-56.98,20240213,5540,7.94,20241114,1.58,N,419120,500,38 억,,31107,N,N,0,N,00,N +20241129,101418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,-50,5,-0.83,11245930,1876,9.99,6040,6080,5960,7850,4230,6040,5994.63,0.40,0,-1249,6200,6120,6000,5920,5800,6160,5960,39,1810,500,3740,10,1,7774326,466,14.40,0.80,12,0.02,416.00,7482.00,13900,20240213,-56.91,5540,20241114,8.12,13900,-56.91,20240213,5540,8.12,20241114,13900,-56.91,20240213,5540,8.12,20241114,1.58,N,419120,500,38 억,,31107,N,N,0,N,00,N +20241129,091423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,40,2,0.66,3690920,616,3.28,6040,6080,5960,7850,4230,6040,5991.75,0.40,0,-576,6200,6120,6000,5920,5800,6160,5960,39,1810,500,3740,10,1,7774326,473,14.62,0.81,12,0.01,416.00,7482.00,13900,20240213,-56.26,5540,20241114,9.75,13900,-56.26,20240213,5540,9.75,20241114,13900,-56.26,20240213,5540,9.75,20241114,1.58,N,419120,500,38 억,,31107,N,N,0,N,00,N 20241128,161402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6040,100,2,1.68,112385030,18773,65.07,5900,6080,5880,7720,4160,5940,5986.27,0.36,0,3523,6060,6000,5900,5840,5740,6030,5870,39,1780,500,3680,10,1,7774326,470,14.52,0.81,12,0.24,416.00,7482.00,13900,20240213,-56.55,5540,20241114,9.03,13900,-56.55,20240213,5540,9.03,20241114,13900,-56.55,20240213,5540,9.03,20241114,1.66,N,419120,500,38 억,,27810,N,N,0,N,00,N 20241128,151429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,60,2,1.01,106542050,17805,61.71,5900,6080,5880,7720,4160,5940,5983.87,0.36,0,3536,6060,6000,5900,5840,5740,6030,5870,39,1780,500,3680,10,1,7774326,466,14.42,0.80,12,0.23,416.00,7482.00,13900,20240213,-56.83,5540,20241114,8.30,13900,-56.83,20240213,5540,8.30,20241114,13900,-56.83,20240213,5540,8.30,20241114,1.66,N,419120,500,38 억,,27810,N,N,0,N,00,N 20241128,141428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6070,130,2,2.19,73878540,12299,42.63,5900,6080,5900,7720,4160,5940,6006.96,0.36,0,3210,6060,6000,5900,5840,5740,6030,5870,39,1780,500,3680,10,1,7774326,472,14.59,0.81,12,0.16,416.00,7482.00,13900,20240213,-56.33,5540,20241114,9.57,13900,-56.33,20240213,5540,9.57,20241114,13900,-56.33,20240213,5540,9.57,20241114,1.66,N,419120,500,38 억,,27810,N,N,0,N,00,N diff --git a/419530/price/prices-20241101.csv b/419530/price/prices-20241101.csv index df2724ac798f..54f9ef513c66 100644 --- a/419530/price/prices-20241101.csv +++ b/419530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12830,-70,5,-0.54,1451088340,110776,332.99,12970,13600,12800,16770,9030,12900,13099.39,4.38,0,-5691,13346,13122,12966,12742,12586,13045,12665,43,3870,500,9280,10,1,8590930,1102,-6.42,2.43,12,1.29,-1997.00,5288.00,24950,20231218,-48.58,8800,20240625,45.80,21650,-40.74,20240103,8800,45.80,20240625,24950,-48.58,20231218,8800,45.80,20240625,2.34,N,419530,500,42 억,,376536,N,N,0,N,00,N +20241129,151424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12870,-30,5,-0.23,1421927440,108505,326.16,12970,13600,12800,16770,9030,12900,13104.72,4.38,0,-5302,13346,13122,12966,12742,12586,13045,12665,43,3870,500,9280,10,1,8590930,1106,-6.44,2.43,12,1.26,-1997.00,5288.00,24950,20231218,-48.42,8800,20240625,46.25,21650,-40.55,20240103,8800,46.25,20240625,24950,-48.42,20231218,8800,46.25,20240625,2.34,N,419530,500,42 억,,376536,N,N,0,N,00,N +20241129,141427,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12960,60,2,0.47,1284692830,97845,294.12,12970,13600,12800,16770,9030,12900,13129.88,4.38,0,-4665,13346,13122,12966,12742,12586,13045,12665,43,3870,500,9280,10,1,8590930,1113,-6.49,2.45,12,1.14,-1997.00,5288.00,24950,20231218,-48.06,8800,20240625,47.27,21650,-40.14,20240103,8800,47.27,20240625,24950,-48.06,20231218,8800,47.27,20240625,2.34,N,419530,500,42 억,,376536,N,N,0,N,00,N +20241129,131422,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13090,190,2,1.47,1116534950,84979,255.45,12970,13600,12800,16770,9030,12900,13138.95,4.38,0,-3509,13346,13122,12966,12742,12586,13045,12665,43,3870,500,9280,10,1,8590930,1125,-6.55,2.48,12,0.99,-1997.00,5288.00,24950,20231218,-47.54,8800,20240625,48.75,21650,-39.54,20240103,8800,48.75,20240625,24950,-47.54,20231218,8800,48.75,20240625,2.34,N,419530,500,42 억,,376536,N,N,0,N,00,N +20241129,121424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12980,80,2,0.62,369678020,28650,86.12,12970,13040,12800,16770,9030,12900,12903.25,4.38,0,5293,13346,13122,12966,12742,12586,13045,12665,43,3870,500,9280,10,1,8590930,1115,-6.50,2.45,12,0.33,-1997.00,5288.00,24950,20231218,-47.98,8800,20240625,47.50,21650,-40.05,20240103,8800,47.50,20240625,24950,-47.98,20231218,8800,47.50,20240625,2.34,N,419530,500,42 억,,376536,N,N,0,N,00,N +20241129,111427,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12990,90,2,0.70,302724900,23466,70.54,12970,13040,12800,16770,9030,12900,12900.58,4.38,0,5157,13346,13122,12966,12742,12586,13045,12665,43,3870,500,9280,10,1,8590930,1116,-6.50,2.46,12,0.27,-1997.00,5288.00,24950,20231218,-47.94,8800,20240625,47.61,21650,-40.00,20240103,8800,47.61,20240625,24950,-47.94,20231218,8800,47.61,20240625,2.34,N,419530,500,42 억,,376536,N,N,0,N,00,N +20241129,101418,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12930,30,2,0.23,198163900,15394,46.27,12970,13020,12800,16770,9030,12900,12872.80,4.38,0,2744,13346,13122,12966,12742,12586,13045,12665,43,3870,500,9280,10,1,8590930,1111,-6.47,2.45,12,0.18,-1997.00,5288.00,24950,20231218,-48.18,8800,20240625,46.93,21650,-40.28,20240103,8800,46.93,20240625,24950,-48.18,20231218,8800,46.93,20240625,2.34,N,419530,500,42 억,,376536,N,N,0,N,00,N +20241129,091423,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12870,-30,5,-0.23,29193040,2271,6.83,12970,12970,12800,16770,9030,12900,12854.71,4.38,0,673,13346,13122,12966,12742,12586,13045,12665,43,3870,500,9280,10,1,8590930,1106,-6.44,2.43,12,0.03,-1997.00,5288.00,24950,20231218,-48.42,8800,20240625,46.25,21650,-40.55,20240103,8800,46.25,20240625,24950,-48.42,20231218,8800,46.25,20240625,2.34,N,419530,500,42 억,,376536,N,N,0,N,00,N 20241128,161402,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12900,-200,5,-1.53,428576130,33166,87.24,12980,13190,12810,17030,9170,13100,12922.16,4.39,0,-774,13300,13200,13060,12960,12820,13220,12980,43,3930,500,9430,10,1,8590930,1108,-6.46,2.44,12,0.39,-1997.00,5288.00,24950,20231218,-48.30,8800,20240625,46.59,21650,-40.42,20240103,8800,46.59,20240625,24950,-48.30,20231218,8800,46.59,20240625,2.32,N,419530,500,42 억,,377215,N,N,0,N,00,N 20241128,151430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12840,-260,5,-1.98,421390180,32609,85.78,12980,13190,12810,17030,9170,13100,12922.51,4.39,0,-624,13300,13200,13060,12960,12820,13220,12980,43,3930,500,9430,10,1,8590930,1103,-6.43,2.43,12,0.38,-1997.00,5288.00,24950,20231218,-48.54,8800,20240625,45.91,21650,-40.69,20240103,8800,45.91,20240625,24950,-48.54,20231218,8800,45.91,20240625,2.32,N,419530,500,42 억,,377215,N,N,0,N,00,N 20241128,141428,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12920,-180,5,-1.37,321644190,24850,65.37,12980,13190,12890,17030,9170,13100,12943.43,4.39,0,-354,13300,13200,13060,12960,12820,13220,12980,43,3930,500,9430,10,1,8590930,1110,-6.47,2.44,12,0.29,-1997.00,5288.00,24950,20231218,-48.22,8800,20240625,46.82,21650,-40.32,20240103,8800,46.82,20240625,24950,-48.22,20231218,8800,46.82,20240625,2.32,N,419530,500,42 억,,377215,N,N,0,N,00,N diff --git a/419540/price/prices-20241101.csv b/419540/price/prices-20241101.csv index cf4ee8d9c004..ae4b99b2bfea 100644 --- a/419540/price/prices-20241101.csv +++ b/419540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161407,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,-51,5,-2.78,266871444,148780,102.40,1835,1835,1771,2385,1286,1836,1793.73,1.89,0,-27149,1910,1872,1840,1802,1770,1892,1822,23,549,100,1320,1,1,22992511,410,51.00,2.21,12,0.65,35.00,807.00,2595,20240620,-31.21,1560,20241115,14.42,2595,-31.21,20240620,1560,14.42,20241115,2595,-31.21,20240620,1560,14.42,20241115,4.71,N,419540,100,22 억,,435436,N,N,0,N,00,N +20241129,151425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1803,-33,5,-1.80,248320475,138412,95.27,1835,1835,1771,2385,1286,1836,1794.07,1.89,0,-22116,1910,1872,1840,1802,1770,1892,1822,23,549,100,1320,1,1,22992511,415,51.51,2.23,12,0.60,35.00,807.00,2595,20240620,-30.52,1560,20241115,15.58,2595,-30.52,20240620,1560,15.58,20241115,2595,-30.52,20240620,1560,15.58,20241115,4.71,N,419540,100,22 억,,435436,N,N,0,N,00,N +20241129,141428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1824,-12,5,-0.65,224357958,125100,86.10,1835,1835,1771,2385,1286,1836,1793.43,1.89,0,-19537,1910,1872,1840,1802,1770,1892,1822,23,549,100,1320,1,1,22992511,419,52.11,2.26,12,0.54,35.00,807.00,2595,20240620,-29.71,1560,20241115,16.92,2595,-29.71,20240620,1560,16.92,20241115,2595,-29.71,20240620,1560,16.92,20241115,4.71,N,419540,100,22 억,,435436,N,N,0,N,00,N +20241129,131422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,-36,5,-1.96,165049005,91893,63.25,1835,1835,1776,2385,1286,1836,1796.10,1.89,0,-19961,1910,1872,1840,1802,1770,1892,1822,23,549,100,1320,1,1,22992511,414,51.43,2.23,12,0.40,35.00,807.00,2595,20240620,-30.64,1560,20241115,15.38,2595,-30.64,20240620,1560,15.38,20241115,2595,-30.64,20240620,1560,15.38,20241115,4.71,N,419540,100,22 억,,435436,N,N,0,N,00,N +20241129,121424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1807,-29,5,-1.58,142399354,79255,54.55,1835,1835,1776,2385,1286,1836,1796.72,1.89,0,-21615,1910,1872,1840,1802,1770,1892,1822,23,549,100,1320,1,1,22992511,415,51.63,2.24,12,0.34,35.00,807.00,2595,20240620,-30.37,1560,20241115,15.83,2595,-30.37,20240620,1560,15.83,20241115,2595,-30.37,20240620,1560,15.83,20241115,4.71,N,419540,100,22 억,,435436,N,N,0,N,00,N +20241129,111427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1802,-34,5,-1.85,106831392,59396,40.88,1835,1835,1776,2385,1286,1836,1798.63,1.89,0,-18926,1910,1872,1840,1802,1770,1892,1822,23,549,100,1320,1,1,22992511,414,51.49,2.23,12,0.26,35.00,807.00,2595,20240620,-30.56,1560,20241115,15.51,2595,-30.56,20240620,1560,15.51,20241115,2595,-30.56,20240620,1560,15.51,20241115,4.71,N,419540,100,22 억,,435436,N,N,0,N,00,N +20241129,101418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1801,-35,5,-1.91,100579909,55923,38.49,1835,1835,1776,2385,1286,1836,1798.54,1.89,0,-17778,1910,1872,1840,1802,1770,1892,1822,23,549,100,1320,1,1,22992511,414,51.46,2.23,12,0.24,35.00,807.00,2595,20240620,-30.60,1560,20241115,15.45,2595,-30.60,20240620,1560,15.45,20241115,2595,-30.60,20240620,1560,15.45,20241115,4.71,N,419540,100,22 억,,435436,N,N,0,N,00,N +20241129,091423,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1803,-33,5,-1.80,21016383,11599,7.98,1835,1835,1803,2385,1286,1836,1811.91,1.89,0,-2297,1910,1872,1840,1802,1770,1892,1822,23,549,100,1320,1,1,22992511,415,51.51,2.23,12,0.05,35.00,807.00,2595,20240620,-30.52,1560,20241115,15.58,2595,-30.52,20240620,1560,15.58,20241115,2595,-30.52,20240620,1560,15.58,20241115,4.71,N,419540,100,22 억,,435436,N,N,0,N,00,N 20241128,161402,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1836,8,2,0.44,265847452,144699,46.47,1828,1878,1808,2375,1280,1828,1837.30,1.94,0,-11744,2002,1914,1807,1719,1612,1861,1666,23,547,100,1310,1,1,22992511,422,52.46,2.28,12,0.63,35.00,807.00,2595,20240620,-29.25,1560,20241115,17.69,2595,-29.25,20240620,1560,17.69,20241115,2595,-29.25,20240620,1560,17.69,20241115,4.74,N,419540,100,22 억,,446757,N,N,0,N,00,N 20241128,151430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,3,2,0.16,258142591,140501,45.12,1828,1878,1808,2375,1280,1828,1837.35,1.94,0,-11008,2002,1914,1807,1719,1612,1861,1666,23,547,100,1310,1,1,22992511,421,52.31,2.27,12,0.61,35.00,807.00,2595,20240620,-29.44,1560,20241115,17.37,2595,-29.44,20240620,1560,17.37,20241115,2595,-29.44,20240620,1560,17.37,20241115,4.74,N,419540,100,22 억,,446757,N,N,0,N,00,N 20241128,141429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,2,2,0.11,121545834,66529,21.37,1828,1840,1808,2375,1280,1828,1826.95,1.94,0,-12348,2002,1914,1807,1719,1612,1861,1666,23,547,100,1310,1,1,22992511,421,52.29,2.27,12,0.29,35.00,807.00,2595,20240620,-29.48,1560,20241115,17.31,2595,-29.48,20240620,1560,17.31,20241115,2595,-29.48,20240620,1560,17.31,20241115,4.74,N,419540,100,22 억,,446757,N,N,0,N,00,N diff --git a/419700/price/prices-20241101.csv b/419700/price/prices-20241101.csv index ec839cab6c53..b0a1d2074bcb 100644 --- a/419700/price/prices-20241101.csv +++ b/419700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161407,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241129,151425,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241129,141428,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241129,131423,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241129,121424,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241129,111427,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241129,101419,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241129,091423,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241128,161403,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241128,151430,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241128,141429,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N diff --git a/420570/price/prices-20241101.csv b/420570/price/prices-20241101.csv index e934feeb7a90..20b965ed26dc 100644 --- a/420570/price/prices-20241101.csv +++ b/420570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9340,-490,5,-4.98,227205510,24088,50.58,9890,9900,9260,12770,6890,9830,9432.33,1.16,0,-12193,10316,10072,9746,9502,9176,10195,9625,29,2940,500,6090,10,1,5732807,535,10.31,2.91,12,0.42,906.00,3207.00,41250,20240530,-77.36,9040,20241120,3.32,41250,-77.36,20240530,9040,3.32,20241120,41250,-77.36,20240530,9040,3.32,20241120,1.23,N,420570,500,28 억,,66258,N,N,0,N,00,N +20241129,151425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,-460,5,-4.68,206264600,21831,45.84,9890,9900,9270,12770,6890,9830,9448.24,1.16,0,-10324,10316,10072,9746,9502,9176,10195,9625,29,2940,500,6090,10,1,5732807,537,10.34,2.92,12,0.38,906.00,3207.00,41250,20240530,-77.28,9040,20241120,3.65,41250,-77.28,20240530,9040,3.65,20241120,41250,-77.28,20240530,9040,3.65,20241120,1.23,N,420570,500,28 억,,66258,N,N,0,N,00,N +20241129,141428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9390,-440,5,-4.48,160575650,16917,35.52,9890,9900,9290,12770,6890,9830,9491.97,1.16,0,-8114,10316,10072,9746,9502,9176,10195,9625,29,2940,500,6090,10,1,5732807,538,10.36,2.93,12,0.30,906.00,3207.00,41250,20240530,-77.24,9040,20241120,3.87,41250,-77.24,20240530,9040,3.87,20241120,41250,-77.24,20240530,9040,3.87,20241120,1.23,N,420570,500,28 억,,66258,N,N,0,N,00,N +20241129,131423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9430,-400,5,-4.07,149870980,15775,33.12,9890,9900,9290,12770,6890,9830,9500.54,1.16,0,-7029,10316,10072,9746,9502,9176,10195,9625,29,2940,500,6090,10,1,5732807,541,10.41,2.94,12,0.28,906.00,3207.00,41250,20240530,-77.14,9040,20241120,4.31,41250,-77.14,20240530,9040,4.31,20241120,41250,-77.14,20240530,9040,4.31,20241120,1.23,N,420570,500,28 억,,66258,N,N,0,N,00,N +20241129,121425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9380,-450,5,-4.58,120166800,12591,26.44,9890,9900,9290,12770,6890,9830,9543.86,1.16,0,-4788,10316,10072,9746,9502,9176,10195,9625,29,2940,500,6090,10,1,5732807,538,10.35,2.92,12,0.22,906.00,3207.00,41250,20240530,-77.26,9040,20241120,3.76,41250,-77.26,20240530,9040,3.76,20241120,41250,-77.26,20240530,9040,3.76,20241120,1.23,N,420570,500,28 억,,66258,N,N,0,N,00,N +20241129,111428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9440,-390,5,-3.97,77589110,8041,16.88,9890,9900,9440,12770,6890,9830,9649.19,1.16,0,-3327,10316,10072,9746,9502,9176,10195,9625,29,2940,500,6090,10,1,5732807,541,10.42,2.94,12,0.14,906.00,3207.00,41250,20240530,-77.12,9040,20241120,4.42,41250,-77.12,20240530,9040,4.42,20241120,41250,-77.12,20240530,9040,4.42,20241120,1.23,N,420570,500,28 억,,66258,N,N,0,N,00,N +20241129,101419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9500,-330,5,-3.36,63959420,6605,13.87,9890,9900,9450,12770,6890,9830,9683.49,1.16,0,-2537,10316,10072,9746,9502,9176,10195,9625,29,2940,500,6090,10,1,5732807,545,10.49,2.96,12,0.12,906.00,3207.00,41250,20240530,-76.97,9040,20241120,5.09,41250,-76.97,20240530,9040,5.09,20241120,41250,-76.97,20240530,9040,5.09,20241120,1.23,N,420570,500,28 억,,66258,N,N,0,N,00,N +20241129,091424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9640,-190,5,-1.93,32570720,3322,6.98,9890,9900,9610,12770,6890,9830,9804.55,1.16,0,-2106,10316,10072,9746,9502,9176,10195,9625,29,2940,500,6090,10,1,5732807,553,10.64,3.01,12,0.06,906.00,3207.00,41250,20240530,-76.63,9040,20241120,6.64,41250,-76.63,20240530,9040,6.64,20241120,41250,-76.63,20240530,9040,6.64,20241120,1.23,N,420570,500,28 억,,66258,N,N,0,N,00,N 20241128,161403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9830,290,2,3.04,465344110,47419,486.45,9560,9990,9420,12400,6680,9540,9813.26,1.24,0,-4121,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,564,10.85,3.07,12,0.83,906.00,3207.00,41250,20240530,-76.17,9040,20241120,8.74,41250,-76.17,20240530,9040,8.74,20241120,41250,-76.17,20240530,9040,8.74,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N 20241128,151431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9810,270,2,2.83,441067610,44942,461.04,9560,9990,9420,12400,6680,9540,9814.15,1.24,0,-3515,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,562,10.83,3.06,12,0.78,906.00,3207.00,41250,20240530,-76.22,9040,20241120,8.52,41250,-76.22,20240530,9040,8.52,20241120,41250,-76.22,20240530,9040,8.52,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N 20241128,141429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9880,340,2,3.56,390777750,39817,408.46,9560,9990,9420,12400,6680,9540,9814.34,1.24,0,-3779,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,566,10.91,3.08,12,0.69,906.00,3207.00,41250,20240530,-76.05,9040,20241120,9.29,41250,-76.05,20240530,9040,9.29,20241120,41250,-76.05,20240530,9040,9.29,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N diff --git a/420770/price/prices-20241101.csv b/420770/price/prices-20241101.csv index 2a1f0e55eba3..51876936ee72 100644 --- a/420770/price/prices-20241101.csv +++ b/420770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161408,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24550,-1550,5,-5.94,1858628650,75286,99.89,26600,26600,24000,33900,18300,26100,24687.61,1.26,0,-19332,27200,26650,25550,25000,23900,26925,25275,25,7800,200,18790,50,1,12675758,3112,8.94,1.46,12,0.59,2746.00,16773.00,83800,20240124,-70.70,23850,20241127,2.94,83800,-70.70,20240124,23850,2.94,20241127,83800,-70.70,20240124,23850,2.94,20241127,1.66,N,420770,200,25 억,,159713,N,N,39,N,00,N +20241129,151426,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24550,-1550,5,-5.94,1789524400,72471,96.16,26600,26600,24000,33900,18300,26100,24692.97,1.26,0,-18247,27200,26650,25550,25000,23900,26925,25275,25,7800,200,18790,50,1,12675758,3112,8.94,1.46,12,0.57,2746.00,16773.00,83800,20240124,-70.70,23850,20241127,2.94,83800,-70.70,20240124,23850,2.94,20241127,83800,-70.70,20240124,23850,2.94,20241127,1.66,N,420770,200,25 억,,159713,N,N,78,N,00,N +20241129,141429,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24450,-1650,5,-6.32,1609259450,65094,86.37,26600,26600,24000,33900,18300,26100,24722.09,1.26,0,-16824,27200,26650,25550,25000,23900,26925,25275,25,7800,200,18790,50,1,12675758,3099,8.90,1.46,12,0.51,2746.00,16773.00,83800,20240124,-70.82,23850,20241127,2.52,83800,-70.82,20240124,23850,2.52,20241127,83800,-70.82,20240124,23850,2.52,20241127,1.66,N,420770,200,25 억,,159713,N,N,78,N,00,N +20241129,131424,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24450,-1650,5,-6.32,1416618650,57241,75.95,26600,26600,24000,33900,18300,26100,24748.32,1.26,0,-13332,27200,26650,25550,25000,23900,26925,25275,25,7800,200,18790,50,1,12675758,3099,8.90,1.46,12,0.45,2746.00,16773.00,83800,20240124,-70.82,23850,20241127,2.52,83800,-70.82,20240124,23850,2.52,20241127,83800,-70.82,20240124,23850,2.52,20241127,1.66,N,420770,200,25 억,,159713,N,N,78,N,00,N +20241129,121425,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24450,-1650,5,-6.32,1227397400,49504,65.68,26600,26600,24000,33900,18300,26100,24793.90,1.26,0,-14731,27200,26650,25550,25000,23900,26925,25275,25,7800,200,18790,50,1,12675758,3099,8.90,1.46,12,0.39,2746.00,16773.00,83800,20240124,-70.82,23850,20241127,2.52,83800,-70.82,20240124,23850,2.52,20241127,83800,-70.82,20240124,23850,2.52,20241127,1.66,N,420770,200,25 억,,159713,N,N,78,N,00,N +20241129,111428,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24550,-1550,5,-5.94,850955250,34019,45.14,26600,26600,24400,33900,18300,26100,25014.12,1.26,0,-16872,27200,26650,25550,25000,23900,26925,25275,25,7800,200,18790,50,1,12675758,3112,8.94,1.46,12,0.27,2746.00,16773.00,83800,20240124,-70.70,23850,20241127,2.94,83800,-70.70,20240124,23850,2.94,20241127,83800,-70.70,20240124,23850,2.94,20241127,1.66,N,420770,200,25 억,,159713,N,N,78,N,00,N +20241129,101419,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24650,-1450,5,-5.56,639363300,25397,33.70,26600,26600,24500,33900,18300,26100,25174.76,1.26,0,-13316,27200,26650,25550,25000,23900,26925,25275,25,7800,200,18790,50,1,12675758,3125,8.98,1.47,12,0.20,2746.00,16773.00,83800,20240124,-70.58,23850,20241127,3.35,83800,-70.58,20240124,23850,3.35,20241127,83800,-70.58,20240124,23850,3.35,20241127,1.66,N,420770,200,25 억,,159713,N,N,78,N,00,N +20241129,091424,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25150,-950,5,-3.64,215679600,8378,11.12,26600,26600,25100,33900,18300,26100,25743.57,1.26,0,-2893,27200,26650,25550,25000,23900,26925,25275,25,7800,200,18790,50,1,12675758,3188,9.16,1.50,12,0.07,2746.00,16773.00,83800,20240124,-69.99,23850,20241127,5.45,83800,-69.99,20240124,23850,5.45,20241127,83800,-69.99,20240124,23850,5.45,20241127,1.66,N,420770,200,25 억,,159713,N,N,78,N,00,N 20241128,161403,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26100,1200,2,4.82,1899380850,75106,34.24,24850,26100,24450,32350,17450,24900,25289.16,1.19,0,8266,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3308,9.50,1.56,12,0.59,2746.00,16773.00,83800,20240124,-68.85,23850,20241127,9.43,83800,-68.85,20240124,23850,9.43,20241127,83800,-68.85,20240124,23850,9.43,20241127,1.59,N,420770,200,25 억,,151163,N,N,78,N,00,N 20241128,151431,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26000,1100,2,4.42,1752062050,69456,31.67,24850,26100,24450,32350,17450,24900,25225.50,1.19,0,8874,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3296,9.47,1.55,12,0.55,2746.00,16773.00,83800,20240124,-68.97,23850,20241127,9.01,83800,-68.97,20240124,23850,9.01,20241127,83800,-68.97,20240124,23850,9.01,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N 20241128,141430,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25200,300,2,1.20,973834300,39051,17.81,24850,25400,24450,32350,17450,24900,24937.50,1.19,0,4562,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3194,9.18,1.50,12,0.31,2746.00,16773.00,83800,20240124,-69.93,23850,20241127,5.66,83800,-69.93,20240124,23850,5.66,20241127,83800,-69.93,20240124,23850,5.66,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N diff --git a/422040/price/prices-20241101.csv b/422040/price/prices-20241101.csv index c34a83778b02..471070f7caf8 100644 --- a/422040/price/prices-20241101.csv +++ b/422040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,19786915,9400,92.82,2105,2115,2100,2740,1480,2110,2104.99,0.52,0,-14,2113,2111,2108,2106,2103,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.13,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37118,N,N,0,N,00,N +20241129,151426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,19155415,9100,89.86,2105,2115,2100,2740,1480,2110,2104.99,0.52,0,0,2113,2111,2108,2106,2103,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.13,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37118,N,N,0,N,00,N +20241129,141429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,18780705,8922,88.10,2105,2115,2100,2740,1480,2110,2104.99,0.52,0,0,2113,2111,2108,2106,2103,2112,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.12,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37118,N,N,0,N,00,N +20241129,131424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,18454305,8767,86.57,2105,2115,2100,2740,1480,2110,2104.97,0.52,0,0,2113,2111,2108,2106,2103,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.12,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37118,N,N,0,N,00,N +20241129,121425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,18454305,8767,86.57,2105,2115,2100,2740,1480,2110,2104.97,0.52,0,0,2113,2111,2108,2106,2103,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.12,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37118,N,N,0,N,00,N +20241129,111428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,18424835,8753,86.43,2105,2115,2100,2740,1480,2110,2104.97,0.52,0,0,2113,2111,2108,2106,2103,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.12,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37118,N,N,0,N,00,N +20241129,101420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,18224810,8658,85.49,2105,2115,2100,2740,1480,2110,2104.97,0.52,0,0,2113,2111,2108,2106,2103,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.12,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37118,N,N,0,N,00,N +20241129,091425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,16717570,7942,78.42,2105,2105,2100,2740,1480,2110,2104.96,0.52,0,0,2113,2111,2108,2106,2103,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.11,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37118,N,N,0,N,00,N 20241128,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,21366845,10127,111.94,2105,2110,2105,2740,1480,2110,2109.89,0.52,0,10,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.14,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37108,N,N,0,N,00,N 20241128,151431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,21309875,10100,111.64,2105,2110,2105,2740,1480,2110,2109.89,0.52,0,11,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.14,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37108,N,N,0,N,00,N 20241128,141430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,18750445,8887,98.23,2105,2110,2105,2740,1480,2110,2109.87,0.52,0,11,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.12,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37108,N,N,0,N,00,N diff --git a/424140/price/prices-20241101.csv b/424140/price/prices-20241101.csv index f4fa981ffeae..b8214148ecf5 100644 --- a/424140/price/prices-20241101.csv +++ b/424140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,135803125,65559,213.68,2075,2080,2070,2695,1455,2075,2071.46,1.19,0,-76,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.85,57.00,2059.00,2137,20240619,-3.14,1884,20231215,9.87,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.00,N,424140,100,7 억,,91996,N,N,0,N,00,N +20241129,151426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,135803125,65559,213.68,2075,2080,2070,2695,1455,2075,2071.46,1.19,0,-76,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.85,57.00,2059.00,2137,20240619,-3.14,1884,20231215,9.87,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.00,N,424140,100,7 억,,91996,N,N,0,N,00,N +20241129,141429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,43942735,21182,69.04,2075,2080,2070,2695,1455,2075,2074.53,1.19,0,-76,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.27,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,91996,N,N,0,N,00,N +20241129,131424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,10221075,4926,16.06,2075,2080,2070,2695,1455,2075,2074.92,1.19,0,-76,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.06,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,91996,N,N,0,N,00,N +20241129,121426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,10219000,4925,16.05,2075,2080,2070,2695,1455,2075,2074.92,1.19,0,-76,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.06,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,91996,N,N,0,N,00,N +20241129,111429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,10102795,4869,15.87,2075,2080,2070,2695,1455,2075,2074.92,1.19,0,-76,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.06,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,91996,N,N,0,N,00,N +20241129,101420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,9063220,4368,14.24,2075,2080,2070,2695,1455,2075,2074.91,1.19,0,-76,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.49,1.01,12,0.06,57.00,2059.00,2137,20240619,-2.67,1884,20231215,10.40,2137,-2.67,20240619,1924,8.11,20240102,2220,-6.31,20240619,1957,6.29,20231215,0.00,N,424140,100,7 억,,91996,N,N,0,N,00,N +20241129,091425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2280425,1099,3.58,2075,2075,2075,2695,1455,2075,2075.00,1.19,0,0,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.01,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,91996,N,N,0,N,00,N 20241128,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,63667240,30681,255.31,2070,2080,2070,2690,1450,2070,2075.14,1.18,0,1376,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.40,1.01,12,0.40,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N 20241128,151432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,63584240,30641,254.98,2070,2080,2070,2690,1450,2070,2075.14,1.18,0,1376,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.49,1.01,12,0.40,57.00,2059.00,2137,20240619,-2.67,1884,20231215,10.40,2137,-2.67,20240619,1924,8.11,20240102,2220,-6.31,20240619,1957,6.29,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N 20241128,141430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,63584240,30641,254.98,2070,2080,2070,2690,1450,2070,2075.14,1.18,0,1376,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.49,1.01,12,0.40,57.00,2059.00,2137,20240619,-2.67,1884,20231215,10.40,2137,-2.67,20240619,1924,8.11,20240102,2220,-6.31,20240619,1957,6.29,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N diff --git a/424760/price/prices-20241101.csv b/424760/price/prices-20241101.csv index b3e5f34cde37..1efb954f0a43 100644 --- a/424760/price/prices-20241101.csv +++ b/424760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161409,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,753,-39,5,-4.92,74135283,97587,110.53,809,809,740,1029,555,792,759.69,0.02,0,1796,832,812,790,770,748,801,759,20,237,100,530,1,1,19665002,148,-3.19,0.57,12,0.50,-236.00,1310.00,2135,20240124,-64.73,740,20241129,1.76,2135,-64.73,20240124,740,1.76,20241129,2135,-64.73,20240124,740,1.76,20241129,0.46,N,424760,100,19 억,,4352,N,N,0,N,00,N +20241129,151426,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,762,-30,5,-3.79,70824442,93224,105.59,809,809,740,1029,555,792,759.72,0.02,0,2278,832,812,790,770,748,801,759,20,237,100,530,1,1,19665002,150,-3.23,0.58,12,0.47,-236.00,1310.00,2135,20240124,-64.31,740,20241129,2.97,2135,-64.31,20240124,740,2.97,20241129,2135,-64.31,20240124,740,2.97,20241129,0.46,N,424760,100,19 억,,4352,N,N,0,N,00,N +20241129,141429,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,754,-38,5,-4.80,63312371,83358,94.41,809,809,740,1029,555,792,759.52,0.02,0,4096,832,812,790,770,748,801,759,20,237,100,530,1,1,19665002,148,-3.19,0.58,12,0.42,-236.00,1310.00,2135,20240124,-64.68,740,20241129,1.89,2135,-64.68,20240124,740,1.89,20241129,2135,-64.68,20240124,740,1.89,20241129,0.46,N,424760,100,19 억,,4352,N,N,0,N,00,N +20241129,131424,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,750,-42,5,-5.30,59473230,78264,88.65,809,809,740,1029,555,792,759.91,0.02,0,3898,832,812,790,770,748,801,759,20,237,100,530,1,1,19665002,147,-3.18,0.57,12,0.40,-236.00,1310.00,2135,20240124,-64.87,740,20241129,1.35,2135,-64.87,20240124,740,1.35,20241129,2135,-64.87,20240124,740,1.35,20241129,0.46,N,424760,100,19 억,,4352,N,N,0,N,00,N +20241129,121426,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,750,-42,5,-5.30,57996820,76296,86.42,809,809,740,1029,555,792,760.16,0.02,0,3468,832,812,790,770,748,801,759,20,237,100,530,1,1,19665002,147,-3.18,0.57,12,0.39,-236.00,1310.00,2135,20240124,-64.87,740,20241129,1.35,2135,-64.87,20240124,740,1.35,20241129,2135,-64.87,20240124,740,1.35,20241129,0.46,N,424760,100,19 억,,4352,N,N,0,N,00,N +20241129,111429,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,761,-31,5,-3.91,46672826,61191,69.31,809,809,740,1029,555,792,762.74,0.02,0,1135,832,812,790,770,748,801,759,20,237,100,530,1,1,19665002,150,-3.22,0.58,12,0.31,-236.00,1310.00,2135,20240124,-64.36,740,20241129,2.84,2135,-64.36,20240124,740,2.84,20241129,2135,-64.36,20240124,740,2.84,20241129,0.46,N,424760,100,19 억,,4352,N,N,0,N,00,N +20241129,101420,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,760,-32,5,-4.04,26094776,33824,38.31,809,809,758,1029,555,792,771.49,0.02,0,-1225,832,812,790,770,748,801,759,20,237,100,530,1,1,19665002,149,-3.22,0.58,12,0.17,-236.00,1310.00,2135,20240124,-64.40,758,20241129,0.26,2135,-64.40,20240124,758,0.26,20241129,2135,-64.40,20240124,758,0.26,20241129,0.46,N,424760,100,19 억,,4352,N,N,0,N,00,N +20241129,091425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,799,7,2,0.88,4082481,5120,5.80,809,809,778,1029,555,792,797.36,0.02,0,-428,832,812,790,770,748,801,759,20,237,100,530,1,1,19665002,157,-3.39,0.61,12,0.03,-236.00,1310.00,2135,20240124,-62.58,768,20241128,4.04,2135,-62.58,20240124,768,4.04,20241128,2135,-62.58,20240124,768,4.04,20241128,0.46,N,424760,100,19 억,,4352,N,N,0,N,00,N 20241128,161404,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,792,-7,5,-0.88,68891327,87939,22.87,799,810,768,1038,560,799,783.28,0.02,0,217,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,156,-3.36,0.60,12,0.45,-236.00,1310.00,2135,20240124,-62.90,768,20241128,3.12,2135,-62.90,20240124,768,3.12,20241128,2135,-62.90,20240124,768,3.12,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N 20241128,151432,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,790,-9,5,-1.13,66724101,85201,22.16,799,810,768,1038,560,799,783.02,0.02,0,239,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,155,-3.35,0.60,12,0.43,-236.00,1310.00,2135,20240124,-63.00,768,20241128,2.86,2135,-63.00,20240124,768,2.86,20241128,2135,-63.00,20240124,768,2.86,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N 20241128,141431,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,786,-13,5,-1.63,63768512,81445,21.18,799,810,768,1038,560,799,782.84,0.02,0,239,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,155,-3.33,0.60,12,0.41,-236.00,1310.00,2135,20240124,-63.19,768,20241128,2.34,2135,-63.19,20240124,768,2.34,20241128,2135,-63.19,20240124,768,2.34,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N diff --git a/424960/price/prices-20241101.csv b/424960/price/prices-20241101.csv index 61fe3a8e5d6f..74167ad18f11 100644 --- a/424960/price/prices-20241101.csv +++ b/424960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161409,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10470,-540,5,-4.90,2321546830,216542,149.33,11290,11330,10470,14310,7710,11010,10721.90,1.76,0,-9683,11263,11136,11023,10896,10783,11200,10960,78,3300,500,6820,10,1,15652340,1639,-27.63,7.34,12,1.38,-379.00,1426.00,21200,20231227,-50.61,5740,20240805,82.40,21100,-50.38,20240102,5740,82.40,20240805,21200,-50.61,20231227,5740,82.40,20240805,0.97,N,424960,500,78 억,,274957,N,N,38,N,00,N +20241129,151427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10510,-500,5,-4.54,2184598440,203474,140.32,11290,11330,10500,14310,7710,11010,10736.50,1.76,0,-9683,11263,11136,11023,10896,10783,11200,10960,78,3300,500,6820,10,1,15652340,1645,-27.73,7.37,12,1.30,-379.00,1426.00,21200,20231227,-50.42,5740,20240805,83.10,21100,-50.19,20240102,5740,83.10,20240805,21200,-50.42,20231227,5740,83.10,20240805,0.97,N,424960,500,78 억,,274957,N,N,38,N,00,N +20241129,141430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10590,-420,5,-3.81,1791162760,166156,114.58,11290,11330,10520,14310,7710,11010,10780.01,1.76,0,-6441,11263,11136,11023,10896,10783,11200,10960,78,3300,500,6820,10,1,15652340,1658,-27.94,7.43,12,1.06,-379.00,1426.00,21200,20231227,-50.05,5740,20240805,84.49,21100,-49.81,20240102,5740,84.49,20240805,21200,-50.05,20231227,5740,84.49,20240805,0.97,N,424960,500,78 억,,274957,N,N,38,N,00,N +20241129,131425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10610,-400,5,-3.63,1642431740,152143,104.92,11290,11330,10520,14310,7710,11010,10795.32,1.76,0,-3449,11263,11136,11023,10896,10783,11200,10960,78,3300,500,6820,10,1,15652340,1661,-27.99,7.44,12,0.97,-379.00,1426.00,21200,20231227,-49.95,5740,20240805,84.84,21100,-49.72,20240102,5740,84.84,20240805,21200,-49.95,20231227,5740,84.84,20240805,0.97,N,424960,500,78 억,,274957,N,N,38,N,00,N +20241129,121426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10600,-410,5,-3.72,1499723300,138690,95.64,11290,11330,10520,14310,7710,11010,10813.49,1.76,0,-4073,11263,11136,11023,10896,10783,11200,10960,78,3300,500,6820,10,1,15652340,1659,-27.97,7.43,12,0.89,-379.00,1426.00,21200,20231227,-50.00,5740,20240805,84.67,21100,-49.76,20240102,5740,84.67,20240805,21200,-50.00,20231227,5740,84.67,20240805,0.97,N,424960,500,78 억,,274957,N,N,38,N,00,N +20241129,111429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10700,-310,5,-2.82,1271894200,117296,80.89,11290,11330,10520,14310,7710,11010,10843.46,1.76,0,-4772,11263,11136,11023,10896,10783,11200,10960,78,3300,500,6820,10,1,15652340,1675,-28.23,7.50,12,0.75,-379.00,1426.00,21200,20231227,-49.53,5740,20240805,86.41,21100,-49.29,20240102,5740,86.41,20240805,21200,-49.53,20231227,5740,86.41,20240805,0.97,N,424960,500,78 억,,274957,N,N,38,N,00,N +20241129,101420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10650,-360,5,-3.27,1053309870,96803,66.76,11290,11330,10520,14310,7710,11010,10880.96,1.76,0,-4274,11263,11136,11023,10896,10783,11200,10960,78,3300,500,6820,10,1,15652340,1667,-28.10,7.47,12,0.62,-379.00,1426.00,21200,20231227,-49.76,5740,20240805,85.54,21100,-49.53,20240102,5740,85.54,20240805,21200,-49.76,20231227,5740,85.54,20240805,0.97,N,424960,500,78 억,,274957,N,N,38,N,00,N +20241129,091425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10910,-100,5,-0.91,398964120,35866,24.73,11290,11330,10910,14310,7710,11010,11123.74,1.76,0,-6866,11263,11136,11023,10896,10783,11200,10960,78,3300,500,6820,10,1,15652340,1708,-28.79,7.65,12,0.23,-379.00,1426.00,21200,20231227,-48.54,5740,20240805,90.07,21100,-48.29,20240102,5740,90.07,20240805,21200,-48.54,20231227,5740,90.07,20240805,0.97,N,424960,500,78 억,,274957,N,N,38,N,00,N 20241128,161404,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11010,-20,5,-0.18,1507335990,136806,52.10,10920,11150,10910,14330,7730,11030,11018.12,1.74,0,3334,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1723,-29.05,7.72,12,0.87,-379.00,1426.00,21200,20231227,-48.07,5740,20240805,91.81,21100,-47.82,20240102,5740,91.81,20240805,21200,-48.07,20231227,5740,91.81,20240805,1.00,N,424960,500,78 억,,271653,N,N,38,N,00,N 20241128,151432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10990,-40,5,-0.36,1412237150,128155,48.81,10920,11150,10910,14330,7730,11030,11019.76,1.74,0,4091,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1720,-29.00,7.71,12,0.82,-379.00,1426.00,21200,20231227,-48.16,5740,20240805,91.46,21100,-47.91,20240102,5740,91.46,20240805,21200,-48.16,20231227,5740,91.46,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N 20241128,141431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11060,30,2,0.27,888533340,80506,30.66,10920,11150,10910,14330,7730,11030,11036.86,1.74,0,2628,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1731,-29.18,7.76,12,0.51,-379.00,1426.00,21200,20231227,-47.83,5740,20240805,92.68,21100,-47.58,20240102,5740,92.68,20240805,21200,-47.83,20231227,5740,92.68,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N diff --git a/424980/price/prices-20241101.csv b/424980/price/prices-20241101.csv index a369021d7d20..b82424855dfe 100644 --- a/424980/price/prices-20241101.csv +++ b/424980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,-350,5,-5.59,182396260,30539,103.56,6240,6240,5880,8130,4390,6260,5972.57,0.00,0,-8424,6393,6326,6213,6146,6033,6360,6180,30,1870,500,3750,10,1,5918890,350,-4.23,1.05,12,0.52,-1397.00,5651.00,23750,20240503,-75.12,5540,20240909,6.68,23750,-75.12,20240503,5540,6.68,20240909,23750,-75.12,20240503,5540,6.68,20240909,2.53,N,424980,500,29 억,,0,N,N,0,N,00,N +20241129,151427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,-320,5,-5.11,174906620,29272,99.26,6240,6240,5880,8130,4390,6260,5975.22,0.00,0,-7943,6393,6326,6213,6146,6033,6360,6180,30,1870,500,3750,10,1,5918890,352,-4.25,1.05,12,0.49,-1397.00,5651.00,23750,20240503,-74.99,5540,20240909,7.22,23750,-74.99,20240503,5540,7.22,20240909,23750,-74.99,20240503,5540,7.22,20240909,2.53,N,424980,500,29 억,,0,N,N,0,N,00,N +20241129,141430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,-230,5,-3.67,163988720,27432,93.02,6240,6240,5880,8130,4390,6260,5978.01,0.00,0,-6947,6393,6326,6213,6146,6033,6360,6180,30,1870,500,3750,10,1,5918890,357,-4.32,1.07,12,0.46,-1397.00,5651.00,23750,20240503,-74.61,5540,20240909,8.84,23750,-74.61,20240503,5540,8.84,20240909,23750,-74.61,20240503,5540,8.84,20240909,2.53,N,424980,500,29 억,,0,N,N,0,N,00,N +20241129,131425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,-210,5,-3.35,159170180,26627,90.29,6240,6240,5880,8130,4390,6260,5977.77,0.00,0,-7212,6393,6326,6213,6146,6033,6360,6180,30,1870,500,3750,10,1,5918890,358,-4.33,1.07,12,0.45,-1397.00,5651.00,23750,20240503,-74.53,5540,20240909,9.21,23750,-74.53,20240503,5540,9.21,20240909,23750,-74.53,20240503,5540,9.21,20240909,2.53,N,424980,500,29 억,,0,N,N,0,N,00,N +20241129,121427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-300,5,-4.79,154779870,25894,87.81,6240,6240,5880,8130,4390,6260,5977.44,0.00,0,-7201,6393,6326,6213,6146,6033,6360,6180,30,1870,500,3750,10,1,5918890,353,-4.27,1.05,12,0.44,-1397.00,5651.00,23750,20240503,-74.91,5540,20240909,7.58,23750,-74.91,20240503,5540,7.58,20240909,23750,-74.91,20240503,5540,7.58,20240909,2.53,N,424980,500,29 억,,0,N,N,0,N,00,N +20241129,111430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,-350,5,-5.59,145244060,24282,82.34,6240,6240,5880,8130,4390,6260,5981.55,0.00,0,-7490,6393,6326,6213,6146,6033,6360,6180,30,1870,500,3750,10,1,5918890,350,-4.23,1.05,12,0.41,-1397.00,5651.00,23750,20240503,-75.12,5540,20240909,6.68,23750,-75.12,20240503,5540,6.68,20240909,23750,-75.12,20240503,5540,6.68,20240909,2.53,N,424980,500,29 억,,0,N,N,0,N,00,N +20241129,101421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,-370,5,-5.91,120956510,20175,68.41,6240,6240,5890,8130,4390,6260,5995.37,0.00,0,-6948,6393,6326,6213,6146,6033,6360,6180,30,1870,500,3750,10,1,5918890,349,-4.22,1.04,12,0.34,-1397.00,5651.00,23750,20240503,-75.20,5540,20240909,6.32,23750,-75.20,20240503,5540,6.32,20240909,23750,-75.20,20240503,5540,6.32,20240909,2.53,N,424980,500,29 억,,0,N,N,0,N,00,N +20241129,091426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,-260,5,-4.15,46564510,7666,26.00,6240,6240,6000,8130,4390,6260,6074.16,0.00,0,-781,6393,6326,6213,6146,6033,6360,6180,30,1870,500,3750,10,1,5918890,355,-4.29,1.06,12,0.13,-1397.00,5651.00,23750,20240503,-74.74,5540,20240909,8.30,23750,-74.74,20240503,5540,8.30,20240909,23750,-74.74,20240503,5540,8.30,20240909,2.53,N,424980,500,29 억,,0,N,N,0,N,00,N 20241128,161405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,100,2,1.62,182862470,29456,99.15,6170,6280,6100,8000,4320,6160,6207.90,0.00,0,5356,6926,6542,6346,5962,5766,6445,5865,30,1840,500,3690,10,1,5918890,371,-4.48,1.11,12,0.50,-1397.00,5651.00,23750,20240503,-73.64,5540,20240909,13.00,23750,-73.64,20240503,5540,13.00,20240909,23750,-73.64,20240503,5540,13.00,20240909,2.45,N,424980,500,29 억,,0,N,N,0,N,00,N 20241128,151433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,60,2,0.97,181115290,29177,98.21,6170,6280,6100,8000,4320,6160,6207.47,0.00,0,5343,6926,6542,6346,5962,5766,6445,5865,30,1840,500,3690,10,1,5918890,368,-4.45,1.10,12,0.49,-1397.00,5651.00,23750,20240503,-73.81,5540,20240909,12.27,23750,-73.81,20240503,5540,12.27,20240909,23750,-73.81,20240503,5540,12.27,20240909,2.45,N,424980,500,29 억,,0,N,N,0,N,00,N 20241128,141431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,60,2,0.97,128003350,20680,69.61,6170,6280,6100,8000,4320,6160,6189.72,0.00,0,-1356,6926,6542,6346,5962,5766,6445,5865,30,1840,500,3690,10,1,5918890,368,-4.45,1.10,12,0.35,-1397.00,5651.00,23750,20240503,-73.81,5540,20240909,12.27,23750,-73.81,20240503,5540,12.27,20240909,23750,-73.81,20240503,5540,12.27,20240909,2.45,N,424980,500,29 억,,0,N,N,0,N,00,N diff --git a/425040/price/prices-20241101.csv b/425040/price/prices-20241101.csv index ac95661b9e56..fb38df369fae 100644 --- a/425040/price/prices-20241101.csv +++ b/425040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161410,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7650,-350,5,-4.38,881527540,114731,245.92,8000,8000,7580,10400,5600,8000,7683.51,0.98,0,-26983,8146,8072,7946,7872,7746,8010,7810,107,2400,500,5760,10,1,21316062,1631,7.12,0.92,12,0.54,1075.00,8292.00,27500,20240102,-72.18,7370,20241114,3.80,27500,-72.18,20240102,7370,3.80,20241114,53900,-85.81,20231228,7370,3.80,20241114,2.94,N,425040,500,106 억,,208808,N,N,96,N,00,N +20241129,151427,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7610,-390,5,-4.88,843276090,109717,235.17,8000,8000,7580,10400,5600,8000,7685.92,0.98,0,-26459,8146,8072,7946,7872,7746,8010,7810,107,2400,500,5760,10,1,21316062,1622,7.08,0.92,12,0.51,1075.00,8292.00,27500,20240102,-72.33,7370,20241114,3.26,27500,-72.33,20240102,7370,3.26,20241114,53900,-85.88,20231228,7370,3.26,20241114,2.94,N,425040,500,106 억,,208808,N,N,111,N,00,N +20241129,141430,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7680,-320,5,-4.00,652841750,84703,181.56,8000,8000,7630,10400,5600,8000,7707.42,0.98,0,-20953,8146,8072,7946,7872,7746,8010,7810,107,2400,500,5760,10,1,21316062,1637,7.14,0.93,12,0.40,1075.00,8292.00,27500,20240102,-72.07,7370,20241114,4.21,27500,-72.07,20240102,7370,4.21,20241114,53900,-85.75,20231228,7370,4.21,20241114,2.94,N,425040,500,106 억,,208808,N,N,111,N,00,N +20241129,131425,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7670,-330,5,-4.12,607051660,78733,168.76,8000,8000,7630,10400,5600,8000,7710.26,0.98,0,-19062,8146,8072,7946,7872,7746,8010,7810,107,2400,500,5760,10,1,21316062,1635,7.13,0.92,12,0.37,1075.00,8292.00,27500,20240102,-72.11,7370,20241114,4.07,27500,-72.11,20240102,7370,4.07,20241114,53900,-85.77,20231228,7370,4.07,20241114,2.94,N,425040,500,106 억,,208808,N,N,111,N,00,N +20241129,121427,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7660,-340,5,-4.25,568872560,73760,158.10,8000,8000,7630,10400,5600,8000,7712.48,0.98,0,-19819,8146,8072,7946,7872,7746,8010,7810,107,2400,500,5760,10,1,21316062,1633,7.13,0.92,12,0.35,1075.00,8292.00,27500,20240102,-72.15,7370,20241114,3.93,27500,-72.15,20240102,7370,3.93,20241114,53900,-85.79,20231228,7370,3.93,20241114,2.94,N,425040,500,106 억,,208808,N,N,111,N,00,N +20241129,111430,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7670,-330,5,-4.12,486899150,63036,135.11,8000,8000,7630,10400,5600,8000,7724.14,0.98,0,-18530,8146,8072,7946,7872,7746,8010,7810,107,2400,500,5760,10,1,21316062,1635,7.13,0.92,12,0.30,1075.00,8292.00,27500,20240102,-72.11,7370,20241114,4.07,27500,-72.11,20240102,7370,4.07,20241114,53900,-85.77,20231228,7370,4.07,20241114,2.94,N,425040,500,106 억,,208808,N,N,111,N,00,N +20241129,101421,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7670,-330,5,-4.12,337466040,43510,93.26,8000,8000,7630,10400,5600,8000,7756.06,0.98,0,-9575,8146,8072,7946,7872,7746,8010,7810,107,2400,500,5760,10,1,21316062,1635,7.13,0.92,12,0.20,1075.00,8292.00,27500,20240102,-72.11,7370,20241114,4.07,27500,-72.11,20240102,7370,4.07,20241114,53900,-85.77,20231228,7370,4.07,20241114,2.94,N,425040,500,106 억,,208808,N,N,111,N,00,N +20241129,091426,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7790,-210,5,-2.62,101393100,12888,27.62,8000,8000,7770,10400,5600,8000,7867.25,0.98,0,-418,8146,8072,7946,7872,7746,8010,7810,107,2400,500,5760,10,1,21316062,1661,7.25,0.94,12,0.06,1075.00,8292.00,27500,20240102,-71.67,7370,20241114,5.70,27500,-71.67,20240102,7370,5.70,20241114,53900,-85.55,20231228,7370,5.70,20241114,2.94,N,425040,500,106 억,,208808,N,N,111,N,00,N 20241128,161405,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8000,50,2,0.63,366235160,46387,73.51,8020,8020,7820,10330,5570,7950,7895.10,1.02,0,-6925,8263,8106,8003,7846,7743,8055,7795,107,2380,500,5720,10,1,21316062,1705,7.44,0.96,12,0.22,1075.00,8292.00,27500,20240102,-70.91,7370,20241114,8.55,27500,-70.91,20240102,7370,8.55,20241114,53900,-85.16,20231228,7370,8.55,20241114,2.94,N,425040,500,106 억,,216680,N,N,111,N,00,N 20241128,151433,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7980,30,2,0.38,345242580,43763,69.35,8020,8020,7820,10330,5570,7950,7888.91,1.02,0,-6238,8263,8106,8003,7846,7743,8055,7795,107,2380,500,5720,10,1,21316062,1701,7.42,0.96,12,0.21,1075.00,8292.00,27500,20240102,-70.98,7370,20241114,8.28,27500,-70.98,20240102,7370,8.28,20241114,53900,-85.19,20231228,7370,8.28,20241114,2.94,N,425040,500,106 억,,216680,N,N,61,N,00,N 20241128,141432,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7910,-40,5,-0.50,264802670,33670,53.35,8020,8020,7820,10330,5570,7950,7864.65,1.02,0,-3284,8263,8106,8003,7846,7743,8055,7795,107,2380,500,5720,10,1,21316062,1686,7.36,0.95,12,0.16,1075.00,8292.00,27500,20240102,-71.24,7370,20241114,7.33,27500,-71.24,20240102,7370,7.33,20241114,53900,-85.32,20231228,7370,7.33,20241114,2.94,N,425040,500,106 억,,216680,N,N,61,N,00,N diff --git a/425290/price/prices-20241101.csv b/425290/price/prices-20241101.csv index d4604ba3740f..cded49bcff40 100644 --- a/425290/price/prices-20241101.csv +++ b/425290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161410,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,10,2,0.48,65194270,31132,112.86,2100,2100,2085,2710,1460,2085,2094.12,0.41,0,-328,2111,2097,2091,2077,2071,2095,2075,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.56,37.00,1962.00,2675,20231204,-21.68,2085,20241129,0.48,2480,-15.52,20240726,2085,0.48,20241129,2675,-21.68,20231204,2085,0.48,20241129,0.00,N,425290,100,5 억,,22708,N,N,0,N,00,N +20241129,151428,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,10,2,0.48,61998115,29604,107.32,2100,2100,2085,2710,1460,2085,2094.25,0.41,0,77,2111,2097,2091,2077,2071,2095,2075,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.54,37.00,1962.00,2675,20231204,-21.68,2085,20241129,0.48,2480,-15.52,20240726,2085,0.48,20241129,2675,-21.68,20231204,2085,0.48,20241129,0.00,N,425290,100,5 억,,22708,N,N,0,N,00,N +20241129,141431,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,10,2,0.48,61105645,29178,105.77,2100,2100,2085,2710,1460,2085,2094.24,0.41,0,77,2111,2097,2091,2077,2071,2095,2075,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.53,37.00,1962.00,2675,20231204,-21.68,2085,20241129,0.48,2480,-15.52,20240726,2085,0.48,20241129,2675,-21.68,20231204,2085,0.48,20241129,0.00,N,425290,100,5 억,,22708,N,N,0,N,00,N +20241129,131426,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,15,2,0.72,59526020,28424,103.04,2100,2100,2085,2710,1460,2085,2094.22,0.41,0,77,2111,2097,2091,2077,2071,2095,2075,6,625,100,1500,5,1,5520000,116,56.76,1.07,12,0.51,37.00,1962.00,2675,20231204,-21.50,2085,20241129,0.72,2480,-15.32,20240726,2085,0.72,20241129,2675,-21.50,20231204,2085,0.72,20241129,0.00,N,425290,100,5 억,,22708,N,N,0,N,00,N +20241129,121427,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,15,2,0.72,17269475,8254,29.92,2100,2100,2085,2710,1460,2085,2092.26,0.41,0,0,2111,2097,2091,2077,2071,2095,2075,6,625,100,1500,5,1,5520000,116,56.76,1.07,12,0.15,37.00,1962.00,2675,20231204,-21.50,2085,20241129,0.72,2480,-15.32,20240726,2085,0.72,20241129,2675,-21.50,20231204,2085,0.72,20241129,0.00,N,425290,100,5 억,,22708,N,N,0,N,00,N +20241129,111430,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,10,2,0.48,9717880,4652,16.86,2100,2100,2085,2710,1460,2085,2088.97,0.41,0,0,2111,2097,2091,2077,2071,2095,2075,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.08,37.00,1962.00,2675,20231204,-21.68,2085,20241129,0.48,2480,-15.52,20240726,2085,0.48,20241129,2675,-21.68,20231204,2085,0.48,20241129,0.00,N,425290,100,5 억,,22708,N,N,0,N,00,N +20241129,101421,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,5,2,0.24,9342875,4473,16.22,2100,2100,2085,2710,1460,2085,2088.73,0.41,0,0,2111,2097,2091,2077,2071,2095,2075,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,0.08,37.00,1962.00,2675,20231204,-21.87,2085,20241129,0.24,2480,-15.73,20240726,2085,0.24,20241129,2675,-21.87,20231204,2085,0.24,20241129,0.00,N,425290,100,5 억,,22708,N,N,0,N,00,N +20241129,091426,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,0,3,0.00,3134320,1503,5.45,2100,2100,2085,2710,1460,2085,2085.38,0.41,0,0,2111,2097,2091,2077,2071,2095,2075,6,625,100,1500,5,1,5520000,115,56.35,1.06,12,0.03,37.00,1962.00,2675,20231204,-22.06,2085,20241129,0.00,2480,-15.93,20240726,2085,0.00,20241129,2675,-22.06,20231204,2085,0.00,20241129,0.00,N,425290,100,5 억,,22708,N,N,0,N,00,N 20241128,161405,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-10,5,-0.48,56280665,26909,500.45,2105,2105,2085,2720,1470,2095,2091.52,0.40,0,399,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,115,56.35,1.06,12,0.49,37.00,1962.00,2675,20231204,-22.06,2085,20241128,0.00,2480,-15.93,20240726,2085,0.00,20241128,2675,-22.06,20231204,2085,0.00,20241128,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N 20241128,151433,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,0,3,0.00,54512585,26061,484.68,2105,2105,2085,2720,1470,2095,2091.73,0.40,0,849,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.47,37.00,1962.00,2675,20231204,-21.68,2085,20241128,0.48,2480,-15.52,20240726,2085,0.48,20241128,2675,-21.68,20231204,2085,0.48,20241128,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N 20241128,141432,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,0,3,0.00,48454250,23168,430.87,2105,2105,2085,2720,1470,2095,2091.43,0.40,0,849,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.42,37.00,1962.00,2675,20231204,-21.68,2085,20241128,0.48,2480,-15.52,20240726,2085,0.48,20241128,2675,-21.68,20231204,2085,0.48,20241128,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N diff --git a/425420/price/prices-20241101.csv b/425420/price/prices-20241101.csv index 9f65eaf3cec7..c80294f45146 100644 --- a/425420/price/prices-20241101.csv +++ b/425420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161410,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14820,70,2,0.47,558598610,37566,151.79,14760,15150,14450,19170,10330,14750,14869.80,0.34,0,-412,15483,15116,14863,14496,14243,14990,14370,11,4420,100,10320,10,1,11381000,1687,15.18,2.37,12,0.33,976.00,6259.00,43950,20240321,-66.28,11390,20241115,30.11,43950,-66.28,20240321,11390,30.11,20241115,43950,-66.28,20240321,11390,30.11,20241115,3.03,N,425420,100,11 억,,38277,N,N,19,N,00,N +20241129,151428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14830,80,2,0.54,548958730,36915,149.16,14760,15150,14450,19170,10330,14750,14870.89,0.34,0,-163,15483,15116,14863,14496,14243,14990,14370,11,4420,100,10320,10,1,11381000,1688,15.19,2.37,12,0.32,976.00,6259.00,43950,20240321,-66.26,11390,20241115,30.20,43950,-66.26,20240321,11390,30.20,20241115,43950,-66.26,20240321,11390,30.20,20241115,3.03,N,425420,100,11 억,,38277,N,N,16,N,00,N +20241129,141431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14990,240,2,1.63,493840960,33202,134.15,14760,15150,14450,19170,10330,14750,14873.83,0.34,0,1520,15483,15116,14863,14496,14243,14990,14370,11,4420,100,10320,10,1,11381000,1706,15.36,2.39,12,0.29,976.00,6259.00,43950,20240321,-65.89,11390,20241115,31.61,43950,-65.89,20240321,11390,31.61,20241115,43950,-65.89,20240321,11390,31.61,20241115,3.03,N,425420,100,11 억,,38277,N,N,16,N,00,N +20241129,131426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15090,340,2,2.31,383641700,25854,104.46,14760,15150,14450,19170,10330,14750,14838.78,0.34,0,4696,15483,15116,14863,14496,14243,14990,14370,11,4420,100,10320,10,1,11381000,1717,15.46,2.41,12,0.23,976.00,6259.00,43950,20240321,-65.67,11390,20241115,32.48,43950,-65.67,20240321,11390,32.48,20241115,43950,-65.67,20240321,11390,32.48,20241115,3.03,N,425420,100,11 억,,38277,N,N,16,N,00,N +20241129,121428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14990,240,2,1.63,297335710,20130,81.34,14760,14990,14450,19170,10330,14750,14770.78,0.34,0,3301,15483,15116,14863,14496,14243,14990,14370,11,4420,100,10320,10,1,11381000,1706,15.36,2.39,12,0.18,976.00,6259.00,43950,20240321,-65.89,11390,20241115,31.61,43950,-65.89,20240321,11390,31.61,20241115,43950,-65.89,20240321,11390,31.61,20241115,3.03,N,425420,100,11 억,,38277,N,N,16,N,00,N +20241129,111431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14770,20,2,0.14,138745240,9486,38.33,14760,14770,14450,19170,10330,14750,14626.32,0.34,0,-1759,15483,15116,14863,14496,14243,14990,14370,11,4420,100,10320,10,1,11381000,1681,15.13,2.36,12,0.08,976.00,6259.00,43950,20240321,-66.39,11390,20241115,29.68,43950,-66.39,20240321,11390,29.68,20241115,43950,-66.39,20240321,11390,29.68,20241115,3.03,N,425420,100,11 억,,38277,N,N,16,N,00,N +20241129,101422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14570,-180,5,-1.22,87248470,5979,24.16,14760,14770,14450,19170,10330,14750,14592.49,0.34,0,-1445,15483,15116,14863,14496,14243,14990,14370,11,4420,100,10320,10,1,11381000,1658,14.93,2.33,12,0.05,976.00,6259.00,43950,20240321,-66.85,11390,20241115,27.92,43950,-66.85,20240321,11390,27.92,20241115,43950,-66.85,20240321,11390,27.92,20241115,3.03,N,425420,100,11 억,,38277,N,N,16,N,00,N +20241129,091427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14700,-50,5,-0.34,5708370,388,1.57,14760,14760,14540,19170,10330,14750,14712.29,0.34,0,-251,15483,15116,14863,14496,14243,14990,14370,11,4420,100,10320,10,1,11381000,1673,15.06,2.35,12,0.00,976.00,6259.00,43950,20240321,-66.55,11390,20241115,29.06,43950,-66.55,20240321,11390,29.06,20241115,43950,-66.55,20240321,11390,29.06,20241115,3.03,N,425420,100,11 억,,38277,N,N,16,N,00,N 20241128,161406,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14750,-250,5,-1.67,368724230,24747,60.12,15230,15230,14610,19500,10500,15000,14901.06,0.38,0,-5547,15673,15336,14793,14456,13913,15505,14625,11,4500,100,10500,10,1,11381000,1679,15.11,2.36,12,0.22,976.00,6259.00,44000,20231121,-66.48,11390,20241115,29.50,43950,-66.44,20240321,11390,29.50,20241115,43950,-66.44,20240321,11390,29.50,20241115,3.06,N,425420,100,11 억,,43810,N,N,16,N,00,N 20241128,151434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14820,-180,5,-1.20,329106140,22062,53.60,15230,15230,14610,19500,10500,15000,14917.29,0.38,0,-5405,15673,15336,14793,14456,13913,15505,14625,11,4500,100,10500,10,1,11381000,1687,15.18,2.37,12,0.19,976.00,6259.00,44000,20231121,-66.32,11390,20241115,30.11,43950,-66.28,20240321,11390,30.11,20241115,43950,-66.28,20240321,11390,30.11,20241115,3.06,N,425420,100,11 억,,43810,N,N,12,N,00,N 20241128,141432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15060,60,2,0.40,298904190,20047,48.70,15230,15230,14610,19500,10500,15000,14910.13,0.38,0,-5132,15673,15336,14793,14456,13913,15505,14625,11,4500,100,10500,10,1,11381000,1714,15.43,2.41,12,0.18,976.00,6259.00,44000,20231121,-65.77,11390,20241115,32.22,43950,-65.73,20240321,11390,32.22,20241115,43950,-65.73,20240321,11390,32.22,20241115,3.06,N,425420,100,11 억,,43810,N,N,12,N,00,N diff --git a/429270/price/prices-20241101.csv b/429270/price/prices-20241101.csv index 796f7b045f99..a32ee7c53529 100644 --- a/429270/price/prices-20241101.csv +++ b/429270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-70,5,-1.39,90117960,18006,178.72,5150,5150,4945,6550,3530,5040,5004.90,1.10,0,509,5286,5162,5066,4942,4846,5115,4895,23,1510,500,3120,5,1,4506250,224,-3.57,0.77,12,0.40,-1392.00,6432.00,18700,20240517,-73.42,4900,20241122,1.43,18700,-73.42,20240517,4900,1.43,20241122,18700,-73.42,20240517,4900,1.43,20241122,0.35,N,429270,500,22 억,,49378,N,N,0,N,00,N +20241129,151428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,-90,5,-1.79,87902360,17559,174.28,5150,5150,4945,6550,3530,5040,5006.11,1.10,0,561,5286,5162,5066,4942,4846,5115,4895,23,1510,500,3120,5,1,4506250,223,-3.56,0.77,12,0.39,-1392.00,6432.00,18700,20240517,-73.53,4900,20241122,1.02,18700,-73.53,20240517,4900,1.02,20241122,18700,-73.53,20240517,4900,1.02,20241122,0.35,N,429270,500,22 억,,49378,N,N,0,N,00,N +20241129,141431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4985,-55,5,-1.09,71655795,14286,141.80,5150,5150,4980,6550,3530,5040,5015.81,1.10,0,620,5286,5162,5066,4942,4846,5115,4895,23,1510,500,3120,5,1,4506250,225,-3.58,0.78,12,0.32,-1392.00,6432.00,18700,20240517,-73.34,4900,20241122,1.73,18700,-73.34,20240517,4900,1.73,20241122,18700,-73.34,20240517,4900,1.73,20241122,0.35,N,429270,500,22 억,,49378,N,N,0,N,00,N +20241129,131427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,-60,5,-1.19,67783415,13510,134.09,5150,5150,4980,6550,3530,5040,5017.28,1.10,0,478,5286,5162,5066,4942,4846,5115,4895,23,1510,500,3120,5,1,4506250,224,-3.58,0.77,12,0.30,-1392.00,6432.00,18700,20240517,-73.37,4900,20241122,1.63,18700,-73.37,20240517,4900,1.63,20241122,18700,-73.37,20240517,4900,1.63,20241122,0.35,N,429270,500,22 억,,49378,N,N,0,N,00,N +20241129,121428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-30,5,-0.60,57121420,11376,112.91,5150,5150,4980,6550,3530,5040,5021.22,1.10,0,411,5286,5162,5066,4942,4846,5115,4895,23,1510,500,3120,10,1,4506250,226,-3.60,0.78,12,0.25,-1392.00,6432.00,18700,20240517,-73.21,4900,20241122,2.24,18700,-73.21,20240517,4900,2.24,20241122,18700,-73.21,20240517,4900,2.24,20241122,0.35,N,429270,500,22 억,,49378,N,N,0,N,00,N +20241129,111431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4985,-55,5,-1.09,51382155,10227,101.51,5150,5150,4985,6550,3530,5040,5024.17,1.10,0,270,5286,5162,5066,4942,4846,5115,4895,23,1510,500,3120,5,1,4506250,225,-3.58,0.78,12,0.23,-1392.00,6432.00,18700,20240517,-73.34,4900,20241122,1.73,18700,-73.34,20240517,4900,1.73,20241122,18700,-73.34,20240517,4900,1.73,20241122,0.35,N,429270,500,22 억,,49378,N,N,0,N,00,N +20241129,101422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,20,2,0.40,20454850,4047,40.17,5150,5150,5020,6550,3530,5040,5054.32,1.10,0,-456,5286,5162,5066,4942,4846,5115,4895,23,1510,500,3120,10,1,4506250,228,-3.64,0.79,12,0.09,-1392.00,6432.00,18700,20240517,-72.94,4900,20241122,3.27,18700,-72.94,20240517,4900,3.27,20241122,18700,-72.94,20240517,4900,3.27,20241122,0.35,N,429270,500,22 억,,49378,N,N,0,N,00,N +20241129,091427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,-20,5,-0.40,3022000,595,5.91,5150,5150,5020,6550,3530,5040,5078.99,1.10,0,-324,5286,5162,5066,4942,4846,5115,4895,23,1510,500,3120,10,1,4506250,226,-3.61,0.78,12,0.01,-1392.00,6432.00,18700,20240517,-73.16,4900,20241122,2.45,18700,-73.16,20240517,4900,2.45,20241122,18700,-73.16,20240517,4900,2.45,20241122,0.35,N,429270,500,22 억,,49378,N,N,0,N,00,N 20241128,161406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-30,5,-0.59,50680410,10060,45.24,5060,5190,4970,6590,3550,5070,5037.81,1.07,0,1144,5183,5126,5013,4956,4843,5155,4985,23,1520,500,3140,10,1,4506250,227,-3.62,0.78,12,0.22,-1392.00,6432.00,18700,20240517,-73.05,4900,20241122,2.86,18700,-73.05,20240517,4900,2.86,20241122,18700,-73.05,20240517,4900,2.86,20241122,0.35,N,429270,500,22 억,,48234,N,N,0,N,00,N 20241128,151434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,-20,5,-0.39,49642600,9854,44.31,5060,5190,4970,6590,3550,5070,5037.81,1.07,0,1193,5183,5126,5013,4956,4843,5155,4985,23,1520,500,3140,10,1,4506250,228,-3.63,0.79,12,0.22,-1392.00,6432.00,18700,20240517,-72.99,4900,20241122,3.06,18700,-72.99,20240517,4900,3.06,20241122,18700,-72.99,20240517,4900,3.06,20241122,0.35,N,429270,500,22 억,,48234,N,N,0,N,00,N 20241128,141433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-30,5,-0.59,44368470,8807,39.60,5060,5190,4970,6590,3550,5070,5037.86,1.07,0,985,5183,5126,5013,4956,4843,5155,4985,23,1520,500,3140,10,1,4506250,227,-3.62,0.78,12,0.20,-1392.00,6432.00,18700,20240517,-73.05,4900,20241122,2.86,18700,-73.05,20240517,4900,2.86,20241122,18700,-73.05,20240517,4900,2.86,20241122,0.35,N,429270,500,22 억,,48234,N,N,0,N,00,N diff --git a/430220/price/prices-20241101.csv b/430220/price/prices-20241101.csv index 81668eb0a87e..00b391b3a75d 100644 --- a/430220/price/prices-20241101.csv +++ b/430220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,74009965,35011,240.08,2145,2145,2095,2755,1485,2120,2113.91,0.15,0,-80,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,144,62.65,1.07,12,0.52,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9865,N,N,0,N,00,N +20241129,151429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,73869385,34945,239.63,2145,2145,2095,2755,1485,2120,2113.88,0.15,0,-80,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,144,62.65,1.07,12,0.52,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9865,N,N,0,N,00,N +20241129,141432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,65150595,30835,211.44,2145,2145,2095,2755,1485,2120,2112.88,0.15,0,-57,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,143,62.35,1.07,12,0.46,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9865,N,N,0,N,00,N +20241129,131427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,37411700,17748,121.70,2145,2145,2095,2755,1485,2120,2107.94,0.15,0,23,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,143,62.06,1.06,12,0.26,34.00,1983.00,2560,20240411,-17.58,2085,20231127,1.20,2560,-17.58,20240411,2085,1.20,20241120,2560,-17.58,20240411,2085,1.20,20241120,0.11,N,430220,100,6 억,,9865,N,N,0,N,00,N +20241129,121428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14005475,6602,45.27,2145,2145,2115,2755,1485,2120,2121.40,0.15,0,-192,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,143,62.35,1.07,12,0.10,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9865,N,N,0,N,00,N +20241129,111431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,12345515,5819,39.90,2145,2145,2115,2755,1485,2120,2121.59,0.15,0,-192,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,143,62.35,1.07,12,0.09,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9865,N,N,0,N,00,N +20241129,101422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,10611560,5001,34.29,2145,2145,2120,2755,1485,2120,2121.89,0.15,0,-178,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,143,62.35,1.07,12,0.07,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9865,N,N,0,N,00,N +20241129,091427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,430195,201,1.38,2145,2145,2140,2755,1485,2120,2140.27,0.15,0,-33,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,145,62.94,1.08,12,0.00,34.00,1983.00,2560,20240411,-16.41,2085,20231127,2.64,2560,-16.41,20240411,2085,2.64,20241120,2560,-16.41,20240411,2085,2.64,20241120,0.11,N,430220,100,6 억,,9865,N,N,0,N,00,N 20241128,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,30680570,14583,939.63,2120,2130,2095,2720,1470,2095,2103.86,0.15,0,4942,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.35,1.07,12,0.22,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9876,N,N,0,N,00,N 20241128,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,30316005,14411,928.54,2120,2130,2095,2720,1470,2095,2103.67,0.15,0,4951,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.35,1.07,12,0.21,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9876,N,N,0,N,00,N 20241128,141433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,30,2,1.43,28343215,13481,868.62,2120,2130,2095,2720,1470,2095,2102.46,0.15,0,4103,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,144,62.50,1.07,12,0.20,34.00,1983.00,2560,20240411,-16.99,2085,20231127,1.92,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,9876,N,N,0,N,00,N diff --git a/430460/price/prices-20241101.csv b/430460/price/prices-20241101.csv index 14b91d7902ec..4783022eb837 100644 --- a/430460/price/prices-20241101.csv +++ b/430460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161411,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241129,151429,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241129,141432,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241129,131427,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241129,121428,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241129,111431,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241129,101423,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241129,091428,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N 20241128,161407,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N 20241128,151435,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N 20241128,141433,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N diff --git a/430690/price/prices-20241101.csv b/430690/price/prices-20241101.csv index 9991f56dcb7d..46cb4ee48811 100644 --- a/430690/price/prices-20241101.csv +++ b/430690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,-215,5,-4.53,388912455,84644,46.96,4740,4770,4460,6170,3325,4750,4594.57,2.59,0,-469,4996,4872,4756,4632,4516,4935,4695,54,1420,500,2940,5,1,10895327,494,12.16,1.39,12,0.78,373.00,3262.00,13870,20240502,-67.30,3800,20240806,19.34,13870,-67.30,20240502,3800,19.34,20240806,24250,-81.30,20231201,3800,19.34,20240806,4.44,N,430690,500,54 억,,281958,N,N,0,N,00,N +20241129,151429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,-240,5,-5.05,378370820,82315,45.67,4740,4770,4460,6170,3325,4750,4596.43,2.59,0,-297,4996,4872,4756,4632,4516,4935,4695,54,1420,500,2940,5,1,10895327,491,12.09,1.38,12,0.76,373.00,3262.00,13870,20240502,-67.48,3800,20240806,18.68,13870,-67.48,20240502,3800,18.68,20240806,24250,-81.40,20231201,3800,18.68,20240806,4.44,N,430690,500,54 억,,281958,N,N,0,N,00,N +20241129,141432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,-180,5,-3.79,321143915,69679,38.66,4740,4770,4460,6170,3325,4750,4608.70,2.59,0,-1253,4996,4872,4756,4632,4516,4935,4695,54,1420,500,2940,5,1,10895327,498,12.25,1.40,12,0.64,373.00,3262.00,13870,20240502,-67.05,3800,20240806,20.26,13870,-67.05,20240502,3800,20.26,20240806,24250,-81.15,20231201,3800,20.26,20240806,4.44,N,430690,500,54 억,,281958,N,N,0,N,00,N +20241129,131428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,-160,5,-3.37,288781675,62595,34.73,4740,4770,4460,6170,3325,4750,4613.28,2.59,0,-2875,4996,4872,4756,4632,4516,4935,4695,54,1420,500,2940,5,1,10895327,500,12.31,1.41,12,0.57,373.00,3262.00,13870,20240502,-66.91,3800,20240806,20.79,13870,-66.91,20240502,3800,20.79,20240806,24250,-81.07,20231201,3800,20.79,20240806,4.44,N,430690,500,54 억,,281958,N,N,0,N,00,N +20241129,121429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4545,-205,5,-4.32,273645910,59268,32.88,4740,4770,4460,6170,3325,4750,4616.87,2.59,0,-4142,4996,4872,4756,4632,4516,4935,4695,54,1420,500,2940,5,1,10895327,495,12.18,1.39,12,0.54,373.00,3262.00,13870,20240502,-67.23,3800,20240806,19.61,13870,-67.23,20240502,3800,19.61,20240806,24250,-81.26,20231201,3800,19.61,20240806,4.44,N,430690,500,54 억,,281958,N,N,0,N,00,N +20241129,111432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4575,-175,5,-3.68,210735390,45348,25.16,4740,4770,4570,6170,3325,4750,4646.84,2.59,0,-6608,4996,4872,4756,4632,4516,4935,4695,54,1420,500,2940,5,1,10895327,498,12.27,1.40,12,0.42,373.00,3262.00,13870,20240502,-67.02,3800,20240806,20.39,13870,-67.02,20240502,3800,20.39,20240806,24250,-81.13,20231201,3800,20.39,20240806,4.44,N,430690,500,54 억,,281958,N,N,0,N,00,N +20241129,101423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,-130,5,-2.74,166413125,35702,19.81,4740,4770,4575,6170,3325,4750,4660.92,2.59,0,-6433,4996,4872,4756,4632,4516,4935,4695,54,1420,500,2940,5,1,10895327,503,12.39,1.42,12,0.33,373.00,3262.00,13870,20240502,-66.69,3800,20240806,21.58,13870,-66.69,20240502,3800,21.58,20240806,24250,-80.95,20231201,3800,21.58,20240806,4.44,N,430690,500,54 억,,281958,N,N,0,N,00,N +20241129,091428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-80,5,-1.68,60813295,12898,7.16,4740,4770,4660,6170,3325,4750,4714.67,2.59,0,-2287,4996,4872,4756,4632,4516,4935,4695,54,1420,500,2940,5,1,10895327,509,12.52,1.43,12,0.12,373.00,3262.00,13870,20240502,-66.33,3800,20240806,22.89,13870,-66.33,20240502,3800,22.89,20240806,24250,-80.74,20231201,3800,22.89,20240806,4.44,N,430690,500,54 억,,281958,N,N,0,N,00,N 20241128,161407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,90,2,1.93,854766400,179639,151.35,4680,4880,4640,6050,3265,4660,4758.30,2.97,0,-42528,4860,4760,4670,4570,4480,4715,4525,54,1390,500,2880,5,1,10895327,518,12.73,1.46,12,1.65,373.00,3262.00,13870,20240502,-65.75,3800,20240806,25.00,13870,-65.75,20240502,3800,25.00,20240806,24250,-80.41,20231201,3800,25.00,20240806,4.62,N,430690,500,54 억,,323987,N,N,0,N,00,N 20241128,151435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,105,2,2.25,797467365,167654,141.25,4680,4880,4640,6050,3265,4660,4756.66,2.97,0,-41928,4860,4760,4670,4570,4480,4715,4525,54,1390,500,2880,5,1,10895327,519,12.77,1.46,12,1.54,373.00,3262.00,13870,20240502,-65.65,3800,20240806,25.39,13870,-65.65,20240502,3800,25.39,20240806,24250,-80.35,20231201,3800,25.39,20240806,4.62,N,430690,500,54 억,,323987,N,N,0,N,00,N 20241128,141434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4700,40,2,0.86,675284100,141827,119.49,4680,4880,4640,6050,3265,4660,4761.36,2.97,0,-39898,4860,4760,4670,4570,4480,4715,4525,54,1390,500,2880,5,1,10895327,512,12.60,1.44,12,1.30,373.00,3262.00,13870,20240502,-66.11,3800,20240806,23.68,13870,-66.11,20240502,3800,23.68,20240806,24250,-80.62,20231201,3800,23.68,20240806,4.62,N,430690,500,54 억,,323987,N,N,0,N,00,N diff --git a/430700/price/prices-20241101.csv b/430700/price/prices-20241101.csv index bfc8a77d942a..8cff7fff64d7 100644 --- a/430700/price/prices-20241101.csv +++ b/430700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,11863910,5696,34.55,2085,2085,2075,2700,1460,2080,2082.85,0.26,0,21,2090,2085,2080,2075,2070,2082,2072,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.11,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,13451,N,N,0,N,00,N +20241129,151430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,11661820,5599,33.96,2085,2085,2075,2700,1460,2080,2082.84,0.26,0,21,2090,2085,2080,2075,2070,2082,2072,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.11,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13451,N,N,0,N,00,N +20241129,141433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,9437885,4530,27.48,2085,2085,2075,2700,1460,2080,2083.42,0.26,0,21,2090,2085,2080,2075,2070,2082,2072,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.09,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,13451,N,N,0,N,00,N +20241129,131428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7771595,3730,22.63,2085,2085,2075,2700,1460,2080,2083.54,0.26,0,21,2090,2085,2080,2075,2070,2082,2072,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.07,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,13451,N,N,0,N,00,N +20241129,121429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,6106810,2931,17.78,2085,2085,2075,2700,1460,2080,2083.52,0.26,0,19,2090,2085,2080,2075,2070,2082,2072,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.06,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13451,N,N,0,N,00,N +20241129,111432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4474255,2148,13.03,2085,2085,2075,2700,1460,2080,2082.99,0.26,0,19,2090,2085,2080,2075,2070,2082,2072,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.04,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,13451,N,N,0,N,00,N +20241129,101423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2055810,986,5.98,2085,2085,2085,2700,1460,2080,2085.00,0.26,0,0,2090,2085,2080,2075,2070,2082,2072,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.02,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13451,N,N,0,N,00,N +20241129,091428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,419085,201,1.22,2085,2085,2085,2700,1460,2080,2085.00,0.26,0,0,2090,2085,2080,2075,2070,2082,2072,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.00,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13451,N,N,0,N,00,N 20241128,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,34235580,16485,403.95,2085,2085,2075,2695,1455,2075,2076.77,0.26,0,3033,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.31,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N 20241128,151435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,34104390,16422,402.40,2085,2085,2075,2695,1455,2075,2076.75,0.26,0,3003,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.31,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N 20241128,141434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,33086910,15934,390.44,2085,2085,2075,2695,1455,2075,2076.50,0.26,0,2515,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.30,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N diff --git a/431190/price/prices-20241101.csv b/431190/price/prices-20241101.csv index 01b5d71697d4..733ded7056d0 100644 --- a/431190/price/prices-20241101.csv +++ b/431190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,-240,5,-4.53,2191809575,421185,246.09,5280,5520,4985,6890,3710,5300,5203.96,2.15,0,-44343,5593,5446,5283,5136,4973,5520,5210,37,1590,500,3710,10,1,7486442,379,24.10,2.60,12,5.63,210.00,1946.00,15950,20240820,-68.28,4825,20241115,4.87,15950,-68.28,20240820,4825,4.87,20241115,15950,-68.28,20240820,4825,4.87,20241115,1.76,N,431190,500,37 억,,161196,N,N,0,N,00,N +20241129,151430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,-160,5,-3.02,2100115365,403140,235.55,5280,5520,4985,6890,3710,5300,5209.39,2.15,0,-45477,5593,5446,5283,5136,4973,5520,5210,37,1590,500,3710,10,1,7486442,385,24.48,2.64,12,5.38,210.00,1946.00,15950,20240820,-67.77,4825,20241115,6.53,15950,-67.77,20240820,4825,6.53,20241115,15950,-67.77,20240820,4825,6.53,20241115,1.76,N,431190,500,37 억,,161196,N,N,0,N,00,N +20241129,141433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-140,5,-2.64,1351428865,258504,151.04,5280,5520,4985,6890,3710,5300,5227.88,2.15,0,-15646,5593,5446,5283,5136,4973,5520,5210,37,1590,500,3710,10,1,7486442,386,24.57,2.65,12,3.45,210.00,1946.00,15950,20240820,-67.65,4825,20241115,6.94,15950,-67.65,20240820,4825,6.94,20241115,15950,-67.65,20240820,4825,6.94,20241115,1.76,N,431190,500,37 억,,161196,N,N,0,N,00,N +20241129,131428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-290,5,-5.47,514786165,100939,58.98,5280,5340,4985,6890,3710,5300,5099.95,2.15,0,-4767,5593,5446,5283,5136,4973,5520,5210,37,1590,500,3710,10,1,7486442,375,23.86,2.57,12,1.35,210.00,1946.00,15950,20240820,-68.59,4825,20241115,3.83,15950,-68.59,20240820,4825,3.83,20241115,15950,-68.59,20240820,4825,3.83,20241115,1.76,N,431190,500,37 억,,161196,N,N,0,N,00,N +20241129,121429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-290,5,-5.47,482118595,94416,55.16,5280,5340,4985,6890,3710,5300,5106.30,2.15,0,-2275,5593,5446,5283,5136,4973,5520,5210,37,1590,500,3710,10,1,7486442,375,23.86,2.57,12,1.26,210.00,1946.00,15950,20240820,-68.59,4825,20241115,3.83,15950,-68.59,20240820,4825,3.83,20241115,15950,-68.59,20240820,4825,3.83,20241115,1.76,N,431190,500,37 억,,161196,N,N,0,N,00,N +20241129,111432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,-250,5,-4.72,387057305,75462,44.09,5280,5340,4985,6890,3710,5300,5129.15,2.15,0,-6792,5593,5446,5283,5136,4973,5520,5210,37,1590,500,3710,10,1,7486442,378,24.05,2.60,12,1.01,210.00,1946.00,15950,20240820,-68.34,4825,20241115,4.66,15950,-68.34,20240820,4825,4.66,20241115,15950,-68.34,20240820,4825,4.66,20241115,1.76,N,431190,500,37 억,,161196,N,N,0,N,00,N +20241129,101424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-220,5,-4.15,343231585,66818,39.04,5280,5340,4985,6890,3710,5300,5136.79,2.15,0,-2629,5593,5446,5283,5136,4973,5520,5210,37,1590,500,3710,10,1,7486442,380,24.19,2.61,12,0.89,210.00,1946.00,15950,20240820,-68.15,4825,20241115,5.28,15950,-68.15,20240820,4825,5.28,20241115,15950,-68.15,20240820,4825,5.28,20241115,1.76,N,431190,500,37 억,,161196,N,N,0,N,00,N +20241129,091429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5280,-20,5,-0.38,115381670,22026,12.87,5280,5340,5080,6890,3710,5300,5238.40,2.15,0,-5713,5593,5446,5283,5136,4973,5520,5210,37,1590,500,3710,10,1,7486442,395,25.14,2.71,12,0.29,210.00,1946.00,15950,20240820,-66.90,4825,20241115,9.43,15950,-66.90,20240820,4825,9.43,20241115,15950,-66.90,20240820,4825,9.43,20241115,1.76,N,431190,500,37 억,,161196,N,N,0,N,00,N 20241128,161408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,150,2,2.91,897141690,169213,140.90,5160,5430,5120,6690,3610,5150,5302.02,2.44,0,-21313,5536,5342,5126,4932,4716,5440,5030,37,1540,500,3600,10,1,7486442,397,25.24,2.72,12,2.26,210.00,1946.00,15950,20240820,-66.77,4825,20241115,9.84,15950,-66.77,20240820,4825,9.84,20241115,15950,-66.77,20240820,4825,9.84,20241115,1.78,N,431190,500,37 억,,182769,N,N,0,N,00,N 20241128,151436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5240,90,2,1.75,852864520,160845,133.94,5160,5430,5120,6690,3610,5150,5302.55,2.44,0,-19361,5536,5342,5126,4932,4716,5440,5030,37,1540,500,3600,10,1,7486442,392,24.95,2.69,12,2.15,210.00,1946.00,15950,20240820,-67.15,4825,20241115,8.60,15950,-67.15,20240820,4825,8.60,20241115,15950,-67.15,20240820,4825,8.60,20241115,1.78,N,431190,500,37 억,,182769,N,N,0,N,00,N 20241128,141434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,100,2,1.94,789521460,148790,123.90,5160,5430,5120,6690,3610,5150,5306.45,2.44,0,-18068,5536,5342,5126,4932,4716,5440,5030,37,1540,500,3600,10,1,7486442,393,25.00,2.70,12,1.99,210.00,1946.00,15950,20240820,-67.08,4825,20241115,8.81,15950,-67.08,20240820,4825,8.81,20241115,15950,-67.08,20240820,4825,8.81,20241115,1.78,N,431190,500,37 억,,182769,N,N,0,N,00,N diff --git a/432320/price/prices-20241101.csv b/432320/price/prices-20241101.csv index 7162eb28fc0f..516722fbd78c 100644 --- a/432320/price/prices-20241101.csv +++ b/432320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161413,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4045,-80,5,-1.94,260498400,64322,97.16,4145,4145,4000,5360,2890,4125,4049.91,0.29,0,3896,4195,4160,4115,4080,4035,4177,4097,507,1235,500,3130,5,1,101414285,4102,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-11.68,3450,20231130,17.25,4580,-11.68,20240719,3760,7.58,20241112,4580,-11.68,20240719,3450,17.25,20231130,0.00,N,432320,500,507 억,,289675,N,N,31802,N,00,N +20241129,151430,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4045,-80,5,-1.94,256857915,63422,95.81,4145,4145,4000,5360,2890,4125,4049.98,0.29,0,3982,4195,4160,4115,4080,4035,4177,4097,507,1235,500,3130,5,1,101414285,4102,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-11.68,3450,20231130,17.25,4580,-11.68,20240719,3760,7.58,20241112,4580,-11.68,20240719,3450,17.25,20231130,0.00,N,432320,500,507 억,,289675,N,N,751,N,00,N +20241129,141433,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4040,-85,5,-2.06,156135870,38346,57.93,4145,4145,4040,5360,2890,4125,4071.76,0.29,0,-4455,4195,4160,4115,4080,4035,4177,4097,507,1235,500,3130,5,1,101414285,4097,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-11.79,3450,20231130,17.10,4580,-11.79,20240719,3760,7.45,20241112,4580,-11.79,20240719,3450,17.10,20231130,0.00,N,432320,500,507 억,,289675,N,N,751,N,00,N +20241129,131429,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4065,-60,5,-1.45,124640930,30584,46.20,4145,4145,4060,5360,2890,4125,4075.36,0.29,0,-380,4195,4160,4115,4080,4035,4177,4097,507,1235,500,3130,5,1,101414285,4122,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-11.24,3450,20231130,17.83,4580,-11.24,20240719,3760,8.11,20241112,4580,-11.24,20240719,3450,17.83,20231130,0.00,N,432320,500,507 억,,289675,N,N,751,N,00,N +20241129,121430,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4080,-45,5,-1.09,73733395,18078,27.31,4145,4145,4070,5360,2890,4125,4078.63,0.29,0,5018,4195,4160,4115,4080,4035,4177,4097,507,1235,500,3130,5,1,101414285,4138,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-10.92,3450,20231130,18.26,4580,-10.92,20240719,3760,8.51,20241112,4580,-10.92,20240719,3450,18.26,20231130,0.00,N,432320,500,507 억,,289675,N,N,751,N,00,N +20241129,111433,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4080,-45,5,-1.09,68096065,16696,25.22,4145,4145,4070,5360,2890,4125,4078.59,0.29,0,4075,4195,4160,4115,4080,4035,4177,4097,507,1235,500,3130,5,1,101414285,4138,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-10.92,3450,20231130,18.26,4580,-10.92,20240719,3760,8.51,20241112,4580,-10.92,20240719,3450,18.26,20231130,0.00,N,432320,500,507 억,,289675,N,N,751,N,00,N +20241129,101424,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4080,-45,5,-1.09,54707825,13415,20.26,4145,4145,4070,5360,2890,4125,4078.11,0.29,0,3098,4195,4160,4115,4080,4035,4177,4097,507,1235,500,3130,5,1,101414285,4138,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-10.92,3450,20231130,18.26,4580,-10.92,20240719,3760,8.51,20241112,4580,-10.92,20240719,3450,18.26,20231130,0.00,N,432320,500,507 억,,289675,N,N,751,N,00,N +20241129,091429,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4095,-30,5,-0.73,2536045,616,0.93,4145,4145,4085,5360,2890,4125,4116.96,0.29,0,43,4195,4160,4115,4080,4035,4177,4097,507,1235,500,3130,5,1,101414285,4153,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-10.59,3450,20231130,18.70,4580,-10.59,20240719,3760,8.91,20241112,4580,-10.59,20240719,3450,18.70,20231130,0.00,N,432320,500,507 억,,289675,N,N,751,N,00,N 20241128,161408,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4125,45,2,1.10,272250590,66179,131.61,4090,4150,4070,5300,2860,4080,4113.85,0.27,0,14889,4163,4121,4078,4036,3993,4100,4015,507,1220,500,3100,5,1,101414285,4183,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-9.93,3450,20231130,19.57,4580,-9.93,20240719,3760,9.71,20241112,4580,-9.93,20240719,3450,19.57,20231130,0.00,N,432320,500,507 억,,274740,N,N,751,N,00,N 20241128,151436,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4125,45,2,1.10,268917055,65371,130.00,4090,4150,4070,5300,2860,4080,4113.71,0.27,0,14868,4163,4121,4078,4036,3993,4100,4015,507,1220,500,3100,5,1,101414285,4183,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-9.93,3450,20231130,19.57,4580,-9.93,20240719,3760,9.71,20241112,4580,-9.93,20240719,3450,19.57,20231130,0.00,N,432320,500,507 억,,274740,N,N,1034,N,00,N 20241128,141434,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4140,60,2,1.47,252461050,61390,122.08,4090,4150,4070,5300,2860,4080,4112.41,0.27,0,17075,4163,4121,4078,4036,3993,4100,4015,507,1220,500,3100,5,1,101414285,4199,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-9.61,3450,20231130,20.00,4580,-9.61,20240719,3760,10.11,20241112,4580,-9.61,20240719,3450,20.00,20231130,0.00,N,432320,500,507 억,,274740,N,N,1034,N,00,N diff --git a/432430/price/prices-20241101.csv b/432430/price/prices-20241101.csv index fced540e6c30..c6c56edf4b3f 100644 --- a/432430/price/prices-20241101.csv +++ b/432430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4610,-160,5,-3.35,234992975,50458,101.14,4770,4790,4595,6200,3340,4770,4657.22,2.17,0,-5583,4900,4835,4785,4720,4670,4810,4695,82,1430,500,2950,5,1,16440320,758,-10.77,2.30,12,0.31,-428.00,2006.00,17990,20240607,-74.37,4355,20241115,5.86,17990,-74.37,20240607,4355,5.86,20241115,17990,-74.37,20240607,4355,5.86,20241115,1.46,N,432430,500,82 억,,356858,N,N,3,N,00,N +20241129,151431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4615,-155,5,-3.25,226781775,48679,97.57,4770,4790,4595,6200,3340,4770,4658.72,2.17,0,-4853,4900,4835,4785,4720,4670,4810,4695,82,1430,500,2950,5,1,16440320,759,-10.78,2.30,12,0.30,-428.00,2006.00,17990,20240607,-74.35,4355,20241115,5.97,17990,-74.35,20240607,4355,5.97,20241115,17990,-74.35,20240607,4355,5.97,20241115,1.46,N,432430,500,82 억,,356858,N,N,65,N,00,N +20241129,141434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4645,-125,5,-2.62,219097055,47019,94.25,4770,4790,4595,6200,3340,4770,4659.76,2.17,0,-4863,4900,4835,4785,4720,4670,4810,4695,82,1430,500,2950,5,1,16440320,764,-10.85,2.32,12,0.29,-428.00,2006.00,17990,20240607,-74.18,4355,20241115,6.66,17990,-74.18,20240607,4355,6.66,20241115,17990,-74.18,20240607,4355,6.66,20241115,1.46,N,432430,500,82 억,,356858,N,N,65,N,00,N +20241129,131429,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4660,-110,5,-2.31,181066350,38825,77.82,4770,4790,4595,6200,3340,4770,4663.65,2.17,0,-11274,4900,4835,4785,4720,4670,4810,4695,82,1430,500,2950,5,1,16440320,766,-10.89,2.32,12,0.24,-428.00,2006.00,17990,20240607,-74.10,4355,20241115,7.00,17990,-74.10,20240607,4355,7.00,20241115,17990,-74.10,20240607,4355,7.00,20241115,1.46,N,432430,500,82 억,,356858,N,N,65,N,00,N +20241129,121430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4640,-130,5,-2.73,161407600,34592,69.34,4770,4790,4595,6200,3340,4770,4666.04,2.17,0,-12459,4900,4835,4785,4720,4670,4810,4695,82,1430,500,2950,5,1,16440320,763,-10.84,2.31,12,0.21,-428.00,2006.00,17990,20240607,-74.21,4355,20241115,6.54,17990,-74.21,20240607,4355,6.54,20241115,17990,-74.21,20240607,4355,6.54,20241115,1.46,N,432430,500,82 억,,356858,N,N,65,N,00,N +20241129,111433,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4675,-95,5,-1.99,131740845,28167,56.46,4770,4790,4610,6200,3340,4770,4677.13,2.17,0,-13271,4900,4835,4785,4720,4670,4810,4695,82,1430,500,2950,5,1,16440320,769,-10.92,2.33,12,0.17,-428.00,2006.00,17990,20240607,-74.01,4355,20241115,7.35,17990,-74.01,20240607,4355,7.35,20241115,17990,-74.01,20240607,4355,7.35,20241115,1.46,N,432430,500,82 억,,356858,N,N,65,N,00,N +20241129,101424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4645,-125,5,-2.62,98556160,21048,42.19,4770,4790,4610,6200,3340,4770,4682.45,2.17,0,-13189,4900,4835,4785,4720,4670,4810,4695,82,1430,500,2950,5,1,16440320,764,-10.85,2.32,12,0.13,-428.00,2006.00,17990,20240607,-74.18,4355,20241115,6.66,17990,-74.18,20240607,4355,6.66,20241115,17990,-74.18,20240607,4355,6.66,20241115,1.46,N,432430,500,82 억,,356858,N,N,65,N,00,N +20241129,091429,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4695,-75,5,-1.57,14075205,2980,5.97,4770,4790,4685,6200,3340,4770,4723.22,2.17,0,-2230,4900,4835,4785,4720,4670,4810,4695,82,1430,500,2950,5,1,16440320,772,-10.97,2.34,12,0.02,-428.00,2006.00,17990,20240607,-73.90,4355,20241115,7.81,17990,-73.90,20240607,4355,7.81,20241115,17990,-73.90,20240607,4355,7.81,20241115,1.46,N,432430,500,82 억,,356858,N,N,65,N,00,N 20241128,161408,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4770,-45,5,-0.93,237438610,49558,173.51,4790,4850,4735,6250,3375,4815,4791.13,2.14,0,5762,4935,4875,4790,4730,4645,4832,4687,82,1435,500,2980,5,1,16440320,784,-11.14,2.38,12,0.30,-428.00,2006.00,17990,20240607,-73.49,4355,20241115,9.53,17990,-73.49,20240607,4355,9.53,20241115,17990,-73.49,20240607,4355,9.53,20241115,1.47,N,432430,500,82 억,,351064,N,N,60,N,00,N 20241128,151436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4795,-20,5,-0.42,234735005,48991,171.53,4790,4850,4735,6250,3375,4815,4791.39,2.14,0,5781,4935,4875,4790,4730,4645,4832,4687,82,1435,500,2980,5,1,16440320,788,-11.20,2.39,12,0.30,-428.00,2006.00,17990,20240607,-73.35,4355,20241115,10.10,17990,-73.35,20240607,4355,10.10,20241115,17990,-73.35,20240607,4355,10.10,20241115,1.47,N,432430,500,82 억,,351064,N,N,35,N,00,N 20241128,141435,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4820,5,2,0.10,192000490,40069,140.29,4790,4850,4735,6250,3375,4815,4791.75,2.14,0,3444,4935,4875,4790,4730,4645,4832,4687,82,1435,500,2980,5,1,16440320,792,-11.26,2.40,12,0.24,-428.00,2006.00,17990,20240607,-73.21,4355,20241115,10.68,17990,-73.21,20240607,4355,10.68,20241115,17990,-73.21,20240607,4355,10.68,20241115,1.47,N,432430,500,82 억,,351064,N,N,35,N,00,N diff --git a/432470/price/prices-20241101.csv b/432470/price/prices-20241101.csv index 877b058411d7..c7665599b379 100644 --- a/432470/price/prices-20241101.csv +++ b/432470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12290,-590,5,-4.58,411681920,33268,219.40,12810,12970,12200,16740,9020,12880,12375.53,0.36,0,-14664,13093,12986,12893,12786,12693,12940,12740,9,3860,100,7980,10,1,8674556,1066,24.48,2.17,12,0.38,502.00,5674.00,61850,20231208,-80.13,11900,20241115,3.28,31900,-61.47,20240102,11900,3.28,20241115,123700,-90.06,20231208,11900,3.28,20241115,2.01,N,432470,100,8 억,,31627,N,N,0,N,00,N +20241129,151431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12220,-660,5,-5.12,376333240,30389,200.42,12810,12970,12200,16740,9020,12880,12383.86,0.36,0,-14062,13093,12986,12893,12786,12693,12940,12740,9,3860,100,7980,10,1,8674556,1060,24.34,2.15,12,0.35,502.00,5674.00,61850,20231208,-80.24,11900,20241115,2.69,31900,-61.69,20240102,11900,2.69,20241115,123700,-90.12,20231208,11900,2.69,20241115,2.01,N,432470,100,8 억,,31627,N,N,0,N,00,N +20241129,141434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12480,-400,5,-3.11,328148520,26462,174.52,12810,12970,12200,16740,9020,12880,12400.75,0.36,0,-13048,13093,12986,12893,12786,12693,12940,12740,9,3860,100,7980,10,1,8674556,1083,24.86,2.20,12,0.31,502.00,5674.00,61850,20231208,-79.82,11900,20241115,4.87,31900,-60.88,20240102,11900,4.87,20241115,123700,-89.91,20231208,11900,4.87,20241115,2.01,N,432470,100,8 억,,31627,N,N,0,N,00,N +20241129,131429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12460,-420,5,-3.26,323639800,26100,172.13,12810,12970,12200,16740,9020,12880,12399.99,0.36,0,-12987,13093,12986,12893,12786,12693,12940,12740,9,3860,100,7980,10,1,8674556,1081,24.82,2.20,12,0.30,502.00,5674.00,61850,20231208,-79.85,11900,20241115,4.71,31900,-60.94,20240102,11900,4.71,20241115,123700,-89.93,20231208,11900,4.71,20241115,2.01,N,432470,100,8 억,,31627,N,N,0,N,00,N +20241129,121430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12330,-550,5,-4.27,278398010,22443,148.01,12810,12970,12200,16740,9020,12880,12404.67,0.36,0,-12301,13093,12986,12893,12786,12693,12940,12740,9,3860,100,7980,10,1,8674556,1070,24.56,2.17,12,0.26,502.00,5674.00,61850,20231208,-80.06,11900,20241115,3.61,31900,-61.35,20240102,11900,3.61,20241115,123700,-90.03,20231208,11900,3.61,20241115,2.01,N,432470,100,8 억,,31627,N,N,0,N,00,N +20241129,111433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12320,-560,5,-4.35,196415260,15757,103.92,12810,12970,12300,16740,9020,12880,12465.27,0.36,0,-9256,13093,12986,12893,12786,12693,12940,12740,9,3860,100,7980,10,1,8674556,1069,24.54,2.17,12,0.18,502.00,5674.00,61850,20231208,-80.08,11900,20241115,3.53,31900,-61.38,20240102,11900,3.53,20241115,123700,-90.04,20231208,11900,3.53,20241115,2.01,N,432470,100,8 억,,31627,N,N,0,N,00,N +20241129,101425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12310,-570,5,-4.43,169453500,13570,89.49,12810,12970,12300,16740,9020,12880,12487.36,0.36,0,-8212,13093,12986,12893,12786,12693,12940,12740,9,3860,100,7980,10,1,8674556,1068,24.52,2.17,12,0.16,502.00,5674.00,61850,20231208,-80.10,11900,20241115,3.45,31900,-61.41,20240102,11900,3.45,20241115,123700,-90.05,20231208,11900,3.45,20241115,2.01,N,432470,100,8 억,,31627,N,N,0,N,00,N +20241129,091430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12590,-290,5,-2.25,37163640,2941,19.40,12810,12970,12570,16740,9020,12880,12636.40,0.36,0,-1528,13093,12986,12893,12786,12693,12940,12740,9,3860,100,7980,10,1,8674556,1092,25.08,2.22,12,0.03,502.00,5674.00,61850,20231208,-79.64,11900,20241115,5.80,31900,-60.53,20240102,11900,5.80,20241115,123700,-89.82,20231208,11900,5.80,20241115,2.01,N,432470,100,8 억,,31627,N,N,0,N,00,N 20241128,161408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12880,-50,5,-0.39,194449740,15079,60.94,12920,13000,12800,16800,9060,12930,12895.40,0.38,0,-1263,13516,13222,12976,12682,12436,13100,12560,9,3870,100,8010,10,1,8674556,1117,25.66,2.27,12,0.17,502.00,5674.00,61850,20231208,-79.18,11900,20241115,8.24,31900,-59.62,20240102,11900,8.24,20241115,123700,-89.59,20231208,11900,8.24,20241115,2.00,N,432470,100,8 억,,32890,N,N,0,N,00,N 20241128,151437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12880,-50,5,-0.39,183518430,14231,57.51,12920,13000,12800,16800,9060,12930,12895.68,0.38,0,-1361,13516,13222,12976,12682,12436,13100,12560,9,3870,100,8010,10,1,8674556,1117,25.66,2.27,12,0.16,502.00,5674.00,61850,20231208,-79.18,11900,20241115,8.24,31900,-59.62,20240102,11900,8.24,20241115,123700,-89.59,20231208,11900,8.24,20241115,2.00,N,432470,100,8 억,,32890,N,N,0,N,00,N 20241128,141435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12920,-10,5,-0.08,163158050,12652,51.13,12920,13000,12800,16800,9060,12930,12895.83,0.38,0,-2126,13516,13222,12976,12682,12436,13100,12560,9,3870,100,8010,10,1,8674556,1121,25.74,2.28,12,0.15,502.00,5674.00,61850,20231208,-79.11,11900,20241115,8.57,31900,-59.50,20240102,11900,8.57,20241115,123700,-89.56,20231208,11900,8.57,20241115,2.00,N,432470,100,8 억,,32890,N,N,0,N,00,N diff --git a/432720/price/prices-20241101.csv b/432720/price/prices-20241101.csv index 164bd274d947..eec0e6280e0b 100644 --- a/432720/price/prices-20241101.csv +++ b/432720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161414,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6790,-220,5,-3.14,494027300,72557,132.15,7020,7020,6730,9110,4910,7010,6808.82,1.08,0,-7310,7256,7132,7016,6892,6776,7195,6955,70,2100,500,4340,10,1,13923592,945,-7.86,2.69,12,0.52,-864.00,2520.00,50958,20240104,-86.68,6730,20241129,0.89,50958,-86.68,20240104,6730,0.89,20241129,53300,-87.26,20240104,6730,0.89,20241129,0.76,N,432720,500,69 억,,149802,N,N,0,N,00,N +20241129,151431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6790,-220,5,-3.14,471722910,69272,126.17,7020,7020,6730,9110,4910,7010,6809.72,1.08,0,-6343,7256,7132,7016,6892,6776,7195,6955,70,2100,500,4340,10,1,13923592,945,-7.86,2.69,12,0.50,-864.00,2520.00,50958,20240104,-86.68,6730,20241129,0.89,50958,-86.68,20240104,6730,0.89,20241129,53300,-87.26,20240104,6730,0.89,20241129,0.76,N,432720,500,69 억,,149802,N,N,0,N,00,N +20241129,141434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6810,-200,5,-2.85,436137750,64016,116.60,7020,7020,6730,9110,4910,7010,6812.95,1.08,0,-6887,7256,7132,7016,6892,6776,7195,6955,70,2100,500,4340,10,1,13923592,948,-7.88,2.70,12,0.46,-864.00,2520.00,50958,20240104,-86.64,6730,20241129,1.19,50958,-86.64,20240104,6730,1.19,20241129,53300,-87.22,20240104,6730,1.19,20241129,0.76,N,432720,500,69 억,,149802,N,N,0,N,00,N +20241129,131430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6840,-170,5,-2.43,374403670,54973,100.13,7020,7020,6730,9110,4910,7010,6810.68,1.08,0,-8333,7256,7132,7016,6892,6776,7195,6955,70,2100,500,4340,10,1,13923592,952,-7.92,2.71,12,0.39,-864.00,2520.00,50958,20240104,-86.58,6730,20241129,1.63,50958,-86.58,20240104,6730,1.63,20241129,53300,-87.17,20240104,6730,1.63,20241129,0.76,N,432720,500,69 억,,149802,N,N,0,N,00,N +20241129,121431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6790,-220,5,-3.14,347029860,50959,92.81,7020,7020,6730,9110,4910,7010,6809.98,1.08,0,-9980,7256,7132,7016,6892,6776,7195,6955,70,2100,500,4340,10,1,13923592,945,-7.86,2.69,12,0.37,-864.00,2520.00,50958,20240104,-86.68,6730,20241129,0.89,50958,-86.68,20240104,6730,0.89,20241129,53300,-87.26,20240104,6730,0.89,20241129,0.76,N,432720,500,69 억,,149802,N,N,0,N,00,N +20241129,111434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6760,-250,5,-3.57,281908260,41321,75.26,7020,7020,6750,9110,4910,7010,6822.40,1.08,0,-9338,7256,7132,7016,6892,6776,7195,6955,70,2100,500,4340,10,1,13923592,941,-7.82,2.68,12,0.30,-864.00,2520.00,50958,20240104,-86.73,6750,20241129,0.15,50958,-86.73,20240104,6750,0.15,20241129,53300,-87.32,20240104,6750,0.15,20241129,0.76,N,432720,500,69 억,,149802,N,N,0,N,00,N +20241129,101425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6780,-230,5,-3.28,236685490,34641,63.09,7020,7020,6750,9110,4910,7010,6832.52,1.08,0,-7372,7256,7132,7016,6892,6776,7195,6955,70,2100,500,4340,10,1,13923592,944,-7.85,2.69,12,0.25,-864.00,2520.00,50958,20240104,-86.69,6750,20241129,0.44,50958,-86.69,20240104,6750,0.44,20241129,53300,-87.28,20240104,6750,0.44,20241129,0.76,N,432720,500,69 억,,149802,N,N,0,N,00,N +20241129,091430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6860,-150,5,-2.14,43302820,6301,11.48,7020,7020,6830,9110,4910,7010,6872.37,1.08,0,-821,7256,7132,7016,6892,6776,7195,6955,70,2100,500,4340,10,1,13923592,955,-7.94,2.72,12,0.05,-864.00,2520.00,50958,20240104,-86.54,6830,20241129,0.44,50958,-86.54,20240104,6830,0.44,20241129,53300,-87.13,20240104,6830,0.44,20241129,0.76,N,432720,500,69 억,,149802,N,N,0,N,00,N 20241128,161409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7010,50,2,0.72,384027280,54809,46.84,6960,7140,6900,9040,4880,6960,7006.64,1.09,0,-1756,7400,7180,7070,6850,6740,7125,6795,70,2080,500,4310,10,1,13923592,976,-8.11,2.78,12,0.39,-864.00,2520.00,50958,20240104,-86.24,6900,20241128,1.59,50958,-86.24,20240104,6900,1.59,20241128,53300,-86.85,20240104,6900,1.59,20241128,0.76,N,432720,500,69 억,,151648,N,N,0,N,00,N 20241128,151437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7100,140,2,2.01,378381060,54006,46.15,6960,7140,6900,9040,4880,6960,7006.28,1.09,0,-1860,7400,7180,7070,6850,6740,7125,6795,70,2080,500,4310,10,1,13923592,989,-8.22,2.82,12,0.39,-864.00,2520.00,50958,20240104,-86.07,6900,20241128,2.90,50958,-86.07,20240104,6900,2.90,20241128,53300,-86.68,20240104,6900,2.90,20241128,0.76,N,432720,500,69 억,,151648,N,N,0,N,00,N 20241128,141435,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7040,80,2,1.15,287318960,41141,35.16,6960,7100,6900,9040,4880,6960,6983.76,1.09,0,-4496,7400,7180,7070,6850,6740,7125,6795,70,2080,500,4310,10,1,13923592,980,-8.15,2.79,12,0.30,-864.00,2520.00,50958,20240104,-86.18,6900,20241128,2.03,50958,-86.18,20240104,6900,2.03,20241128,53300,-86.79,20240104,6900,2.03,20241128,0.76,N,432720,500,69 억,,151648,N,N,0,N,00,N diff --git a/433530/price/prices-20241101.csv b/433530/price/prices-20241101.csv index 95a4f91b8a81..e0ed4c4900a8 100644 --- a/433530/price/prices-20241101.csv +++ b/433530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,6,2,0.31,61159508,31231,132.51,1985,1985,1950,2545,1373,1961,1958.29,0.30,0,887,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,81,47.98,0.97,12,0.76,41.00,2032.00,2510,20241031,-21.63,1830,20241120,7.49,2510,-21.63,20241031,1830,7.49,20241120,2525,-22.10,20240705,1830,7.49,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N +20241129,151432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,2,2,0.10,53436593,27302,115.84,1985,1985,1950,2545,1373,1961,1957.24,0.30,0,1197,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,81,47.88,0.97,12,0.67,41.00,2032.00,2510,20241031,-21.79,1830,20241120,7.27,2510,-21.79,20241031,1830,7.27,20241120,2525,-22.26,20240705,1830,7.27,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N +20241129,141435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,-7,5,-0.36,51192361,26157,110.99,1985,1985,1950,2545,1373,1961,1957.12,0.30,0,1198,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,80,47.66,0.96,12,0.64,41.00,2032.00,2510,20241031,-22.15,1830,20241120,6.78,2510,-22.15,20241031,1830,6.78,20241120,2525,-22.61,20240705,1830,6.78,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N +20241129,131430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,3,2,0.15,36303218,18566,78.78,1985,1985,1950,2545,1373,1961,1955.36,0.30,0,173,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,81,47.90,0.97,12,0.45,41.00,2032.00,2510,20241031,-21.75,1830,20241120,7.32,2510,-21.75,20241031,1830,7.32,20241120,2525,-22.22,20240705,1830,7.32,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N +20241129,121431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-10,5,-0.51,34958530,17881,75.87,1985,1985,1950,2545,1373,1961,1955.07,0.30,0,108,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,80,47.59,0.96,12,0.44,41.00,2032.00,2510,20241031,-22.27,1830,20241120,6.61,2510,-22.27,20241031,1830,6.61,20241120,2525,-22.73,20240705,1830,6.61,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N +20241129,111434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,0,3,0.00,32023982,16381,69.51,1985,1985,1950,2545,1373,1961,1954.95,0.30,0,39,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,80,47.83,0.97,12,0.40,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N +20241129,101425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-6,5,-0.31,23241885,11878,50.40,1985,1985,1955,2545,1373,1961,1956.72,0.30,0,39,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,80,47.68,0.96,12,0.29,41.00,2032.00,2510,20241031,-22.11,1830,20241120,6.83,2510,-22.11,20241031,1830,6.83,20241120,2525,-22.57,20240705,1830,6.83,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N +20241129,091430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,18,2,0.92,19820,10,0.04,1985,1985,1979,2545,1373,1961,1982.00,0.30,0,-5,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,81,48.27,0.97,12,0.00,41.00,2032.00,2510,20241031,-21.16,1830,20241120,8.14,2510,-21.16,20241031,1830,8.14,20241120,2525,-21.62,20240705,1830,8.14,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N 20241128,161409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,-24,5,-1.21,46278354,23568,199.68,1994,1994,1930,2580,1390,1985,1963.61,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.83,0.97,12,0.57,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N 20241128,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,-24,5,-1.21,41258938,21012,178.02,1994,1994,1930,2580,1390,1985,1963.59,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.83,0.97,12,0.51,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N 20241128,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-35,5,-1.76,33961671,17290,146.49,1994,1994,1930,2580,1390,1985,1964.24,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.56,0.96,12,0.42,41.00,2032.00,2510,20241031,-22.31,1830,20241120,6.56,2510,-22.31,20241031,1830,6.56,20241120,2525,-22.77,20240705,1830,6.56,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N diff --git a/434190/price/prices-20241101.csv b/434190/price/prices-20241101.csv index 11e1602969d2..c986e80a3e04 100644 --- a/434190/price/prices-20241101.csv +++ b/434190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161414,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-240,5,-4.33,2492200,475,150.32,5540,5540,5210,6370,4710,5540,5246.74,0.00,0,0,5986,5762,5516,5292,5046,5875,5405,37,830,500,3430,10,1,7369434,391,-129.27,2.60,12,0.01,-41.00,2038.00,6410,20240215,-17.32,4350,20240423,21.84,6410,-17.32,20240215,4350,21.84,20240423,6410,-17.32,20240215,4350,21.84,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241129,151432,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-240,5,-4.33,2417470,461,145.89,5540,5540,5210,6370,4710,5540,5243.97,0.00,0,0,5986,5762,5516,5292,5046,5875,5405,37,830,500,3430,10,1,7369434,391,-129.27,2.60,12,0.01,-41.00,2038.00,6410,20240215,-17.32,4350,20240423,21.84,6410,-17.32,20240215,4350,21.84,20240423,6410,-17.32,20240215,4350,21.84,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241129,141435,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-110,5,-1.99,2391000,456,144.30,5540,5540,5210,6370,4710,5540,5243.42,0.00,0,0,5986,5762,5516,5292,5046,5875,5405,37,830,500,3430,10,1,7369434,400,-132.44,2.66,12,0.01,-41.00,2038.00,6410,20240215,-15.29,4350,20240423,24.83,6410,-15.29,20240215,4350,24.83,20240423,6410,-15.29,20240215,4350,24.83,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241129,131430,57,100.00,KONEX,,,N,N,N,N, ,N,5210,-330,5,-5.96,2364460,451,142.72,5540,5540,5210,6370,4710,5540,5242.71,0.00,0,0,5986,5762,5516,5292,5046,5875,5405,37,830,500,3430,10,1,7369434,384,-127.07,2.56,12,0.01,-41.00,2038.00,6410,20240215,-18.72,4350,20240423,19.77,6410,-18.72,20240215,4350,19.77,20240423,6410,-18.72,20240215,4350,19.77,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241129,121432,57,100.00,KONEX,,,N,N,N,N, ,N,5210,-330,5,-5.96,2364460,451,142.72,5540,5540,5210,6370,4710,5540,5242.71,0.00,0,0,5986,5762,5516,5292,5046,5875,5405,37,830,500,3430,10,1,7369434,384,-127.07,2.56,12,0.01,-41.00,2038.00,6410,20240215,-18.72,4350,20240423,19.77,6410,-18.72,20240215,4350,19.77,20240423,6410,-18.72,20240215,4350,19.77,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241129,111434,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-50,5,-0.90,473770,89,28.16,5540,5540,5250,6370,4710,5540,5323.26,0.00,0,0,5986,5762,5516,5292,5046,5875,5405,37,830,500,3430,10,1,7369434,405,-133.90,2.69,12,0.00,-41.00,2038.00,6410,20240215,-14.35,4350,20240423,26.21,6410,-14.35,20240215,4350,26.21,20240423,6410,-14.35,20240215,4350,26.21,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241129,101426,57,100.00,KONEX,,,N,N,N,N, ,N,5250,-290,5,-5.23,468280,88,27.85,5540,5540,5250,6370,4710,5540,5321.36,0.00,0,0,5986,5762,5516,5292,5046,5875,5405,37,830,500,3430,10,1,7369434,387,-128.05,2.58,12,0.00,-41.00,2038.00,6410,20240215,-18.10,4350,20240423,20.69,6410,-18.10,20240215,4350,20.69,20240423,6410,-18.10,20240215,4350,20.69,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241129,091431,57,100.00,KONEX,,,N,N,N,N, ,N,5320,-220,5,-3.97,10860,2,0.63,5540,5540,5320,6370,4710,5540,5430.00,0.00,0,0,5986,5762,5516,5292,5046,5875,5405,37,830,500,3430,10,1,7369434,392,-129.76,2.61,12,0.00,-41.00,2038.00,6410,20240215,-17.00,4350,20240423,22.30,6410,-17.00,20240215,4350,22.30,20240423,6410,-17.00,20240215,4350,22.30,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241128,161410,57,100.00,KONEX,,,N,N,N,N, ,N,5540,240,2,4.53,1691420,316,217.93,5300,5740,5270,6090,4510,5300,5352.59,0.00,0,0,5620,5460,5340,5180,5060,5540,5260,37,790,500,3280,10,1,7369434,408,-135.12,2.72,12,0.00,-41.00,2038.00,6410,20240215,-13.57,4350,20240423,27.36,6410,-13.57,20240215,4350,27.36,20240423,6410,-13.57,20240215,4350,27.36,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241128,151438,57,100.00,KONEX,,,N,N,N,N, ,N,5540,240,2,4.53,1691420,316,217.93,5300,5740,5270,6090,4510,5300,5352.59,0.00,0,0,5620,5460,5340,5180,5060,5540,5260,37,790,500,3280,10,1,7369434,408,-135.12,2.72,12,0.00,-41.00,2038.00,6410,20240215,-13.57,4350,20240423,27.36,6410,-13.57,20240215,4350,27.36,20240423,6410,-13.57,20240215,4350,27.36,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241128,141436,57,100.00,KONEX,,,N,N,N,N, ,N,5540,240,2,4.53,1580620,296,204.14,5300,5740,5270,6090,4510,5300,5339.93,0.00,0,0,5620,5460,5340,5180,5060,5540,5260,37,790,500,3280,10,1,7369434,408,-135.12,2.72,12,0.00,-41.00,2038.00,6410,20240215,-13.57,4350,20240423,27.36,6410,-13.57,20240215,4350,27.36,20240423,6410,-13.57,20240215,4350,27.36,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20241101.csv b/434480/price/prices-20241101.csv index 5f3c31bddee2..c1fe91d14249 100644 --- a/434480/price/prices-20241101.csv +++ b/434480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,-145,5,-3.81,233026135,62803,67.87,3765,3880,3600,4950,2670,3810,3710.27,1.74,0,1142,3983,3896,3823,3736,3663,3860,3700,12,1140,100,2360,5,1,12253300,449,-31.59,1.30,12,0.51,-116.00,2827.00,8300,20240403,-55.84,2950,20240805,24.24,8300,-55.84,20240403,2950,24.24,20240805,8300,-55.84,20240403,2950,24.24,20240805,4.64,N,434480,100,12 억,,212920,N,N,0,N,00,N +20241129,151432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,-130,5,-3.41,220897540,59500,64.30,3765,3880,3600,4950,2670,3810,3712.40,1.74,0,320,3983,3896,3823,3736,3663,3860,3700,12,1140,100,2360,5,1,12253300,451,-31.72,1.30,12,0.49,-116.00,2827.00,8300,20240403,-55.66,2950,20240805,24.75,8300,-55.66,20240403,2950,24.75,20240805,8300,-55.66,20240403,2950,24.75,20240805,4.64,N,434480,100,12 억,,212920,N,N,0,N,00,N +20241129,141435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3720,-90,5,-2.36,155609410,41681,45.05,3765,3880,3675,4950,2670,3810,3733.16,1.74,0,-7553,3983,3896,3823,3736,3663,3860,3700,12,1140,100,2360,5,1,12253300,456,-32.07,1.32,12,0.34,-116.00,2827.00,8300,20240403,-55.18,2950,20240805,26.10,8300,-55.18,20240403,2950,26.10,20240805,8300,-55.18,20240403,2950,26.10,20240805,4.64,N,434480,100,12 억,,212920,N,N,0,N,00,N +20241129,131431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3705,-105,5,-2.76,139446120,37353,40.37,3765,3880,3675,4950,2670,3810,3732.99,1.74,0,-9393,3983,3896,3823,3736,3663,3860,3700,12,1140,100,2360,5,1,12253300,454,-31.94,1.31,12,0.30,-116.00,2827.00,8300,20240403,-55.36,2950,20240805,25.59,8300,-55.36,20240403,2950,25.59,20240805,8300,-55.36,20240403,2950,25.59,20240805,4.64,N,434480,100,12 억,,212920,N,N,0,N,00,N +20241129,121432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,-110,5,-2.89,129210380,34594,37.39,3765,3880,3675,4950,2670,3810,3734.83,1.74,0,-9479,3983,3896,3823,3736,3663,3860,3700,12,1140,100,2360,5,1,12253300,453,-31.90,1.31,12,0.28,-116.00,2827.00,8300,20240403,-55.42,2950,20240805,25.42,8300,-55.42,20240403,2950,25.42,20240805,8300,-55.42,20240403,2950,25.42,20240805,4.64,N,434480,100,12 억,,212920,N,N,0,N,00,N +20241129,111435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3740,-70,5,-1.84,109805175,29372,31.74,3765,3880,3675,4950,2670,3810,3738.19,1.74,0,-7476,3983,3896,3823,3736,3663,3860,3700,12,1140,100,2360,5,1,12253300,458,-32.24,1.32,12,0.24,-116.00,2827.00,8300,20240403,-54.94,2950,20240805,26.78,8300,-54.94,20240403,2950,26.78,20240805,8300,-54.94,20240403,2950,26.78,20240805,4.64,N,434480,100,12 억,,212920,N,N,0,N,00,N +20241129,101426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,-80,5,-2.10,103227320,27602,29.83,3765,3880,3675,4950,2670,3810,3739.59,1.74,0,-7329,3983,3896,3823,3736,3663,3860,3700,12,1140,100,2360,5,1,12253300,457,-32.16,1.32,12,0.23,-116.00,2827.00,8300,20240403,-55.06,2950,20240805,26.44,8300,-55.06,20240403,2950,26.44,20240805,8300,-55.06,20240403,2950,26.44,20240805,4.64,N,434480,100,12 억,,212920,N,N,0,N,00,N +20241129,091431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3820,10,2,0.26,35780805,9532,10.30,3765,3880,3675,4950,2670,3810,3753.16,1.74,0,-1124,3983,3896,3823,3736,3663,3860,3700,12,1140,100,2360,5,1,12253300,468,-32.93,1.35,12,0.08,-116.00,2827.00,8300,20240403,-53.98,2950,20240805,29.49,8300,-53.98,20240403,2950,29.49,20240805,8300,-53.98,20240403,2950,29.49,20240805,4.64,N,434480,100,12 억,,212920,N,N,0,N,00,N 20241128,161410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3810,-75,5,-1.93,345350845,90707,33.77,3880,3910,3750,5050,2720,3885,3807.30,1.73,0,562,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,467,-32.84,1.35,12,0.74,-116.00,2827.00,8300,20240403,-54.10,2950,20240805,29.15,8300,-54.10,20240403,2950,29.15,20240805,8300,-54.10,20240403,2950,29.15,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N 20241128,151438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3815,-70,5,-1.80,330306525,86758,32.30,3880,3910,3750,5050,2720,3885,3807.22,1.73,0,576,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,467,-32.89,1.35,12,0.71,-116.00,2827.00,8300,20240403,-54.04,2950,20240805,29.32,8300,-54.04,20240403,2950,29.32,20240805,8300,-54.04,20240403,2950,29.32,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N 20241128,141436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3775,-110,5,-2.83,312898140,82148,30.59,3880,3910,3750,5050,2720,3885,3808.96,1.73,0,-128,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,463,-32.54,1.34,12,0.67,-116.00,2827.00,8300,20240403,-54.52,2950,20240805,27.97,8300,-54.52,20240403,2950,27.97,20240805,8300,-54.52,20240403,2950,27.97,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N diff --git a/435380/price/prices-20241101.csv b/435380/price/prices-20241101.csv index d43ef062a499..f53aed3e9028 100644 --- a/435380/price/prices-20241101.csv +++ b/435380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,10793665,5179,75.62,2085,2085,2075,2700,1460,2080,2084.12,0.04,0,-186,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.09,54.00,2039.00,2210,20240701,-6.11,2005,20231218,3.49,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,2420,N,N,0,N,00,N +20241129,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,10253325,4919,71.82,2085,2085,2080,2700,1460,2080,2084.43,0.04,0,-10,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.61,1.02,12,0.09,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2420,N,N,0,N,00,N +20241129,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,8620770,4136,60.39,2085,2085,2080,2700,1460,2080,2084.33,0.04,0,-10,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.61,1.02,12,0.07,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2420,N,N,0,N,00,N +20241129,131431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,6952770,3336,48.71,2085,2085,2080,2700,1460,2080,2084.16,0.04,0,-10,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.61,1.02,12,0.06,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2420,N,N,0,N,00,N +20241129,121432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,5307705,2547,37.19,2085,2085,2080,2700,1460,2080,2083.90,0.04,0,-10,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.61,1.02,12,0.04,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2420,N,N,0,N,00,N +20241129,111435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3664750,1759,25.68,2085,2085,2080,2700,1460,2080,2083.43,0.04,0,-10,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.03,54.00,2039.00,2210,20240701,-5.88,2005,20231218,3.74,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,2420,N,N,0,N,00,N +20241129,101426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2015665,967,14.12,2085,2085,2080,2700,1460,2080,2084.45,0.04,0,-10,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.02,54.00,2039.00,2210,20240701,-5.88,2005,20231218,3.74,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,2420,N,N,0,N,00,N +20241129,091431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,356485,171,2.50,2085,2085,2080,2700,1460,2080,2084.71,0.04,0,-10,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.61,1.02,12,0.00,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2420,N,N,0,N,00,N 20241128,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,14224515,6849,166.60,2075,2080,2070,2690,1450,2070,2076.87,0.04,0,5021,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.12,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,2399,N,N,0,N,00,N 20241128,151438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,14120560,6799,165.39,2075,2080,2070,2690,1450,2070,2076.86,0.04,0,4971,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.12,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,2399,N,N,0,N,00,N 20241128,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,10997920,5293,128.75,2075,2080,2070,2690,1450,2070,2077.82,0.04,0,4144,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.09,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,2399,N,N,0,N,00,N diff --git a/435620/price/prices-20241101.csv b/435620/price/prices-20241101.csv index c4ba0d3654e7..4b6490d4804b 100644 --- a/435620/price/prices-20241101.csv +++ b/435620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,119897550,11560,134.17,10360,10390,10360,13490,7270,10380,10371.76,0.15,0,-9,10413,10396,10373,10356,10333,10405,10365,22,3110,500,7260,10,1,4302000,447,33.38,1.03,12,0.27,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,6642,N,N,0,N,00,N +20241129,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,118051590,11382,132.10,10360,10390,10360,13490,7270,10380,10371.78,0.15,0,-9,10413,10396,10373,10356,10333,10405,10365,22,3110,500,7260,10,1,4302000,446,33.34,1.03,12,0.26,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,6642,N,N,0,N,00,N +20241129,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,112430940,10840,125.81,10360,10390,10360,13490,7270,10380,10371.86,0.15,0,-9,10413,10396,10373,10356,10333,10405,10365,22,3110,500,7260,10,1,4302000,446,33.34,1.03,12,0.25,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,6642,N,N,0,N,00,N +20241129,131431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,49204900,4743,55.05,10360,10390,10360,13490,7270,10380,10374.21,0.15,0,-9,10413,10396,10373,10356,10333,10405,10365,22,3110,500,7260,10,1,4302000,446,33.34,1.03,12,0.11,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,6642,N,N,0,N,00,N +20241129,121432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,24701740,2382,27.65,10360,10390,10360,13490,7270,10380,10370.17,0.15,0,4,10413,10396,10373,10356,10333,10405,10365,22,3110,500,7260,10,1,4302000,446,33.34,1.03,12,0.06,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,6642,N,N,0,N,00,N +20241129,111435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,20740400,2000,23.21,10360,10390,10360,13490,7270,10380,10370.20,0.15,0,4,10413,10396,10373,10356,10333,10405,10365,22,3110,500,7260,10,1,4302000,447,33.38,1.03,12,0.05,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,6642,N,N,0,N,00,N +20241129,101427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,10,2,0.10,20304760,1958,22.73,10360,10390,10360,13490,7270,10380,10370.15,0.15,0,1,10413,10396,10373,10356,10333,10405,10365,22,3110,500,7260,10,1,4302000,447,33.41,1.03,12,0.05,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,6642,N,N,0,N,00,N +20241129,091431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-20,5,-0.19,103600,10,0.12,10360,10360,10360,13490,7270,10380,10360.00,0.15,0,0,10413,10396,10373,10356,10333,10405,10365,22,3110,500,7260,10,1,4302000,446,33.31,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,6642,N,N,0,N,00,N 20241128,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,20,2,0.19,89276100,8616,67.30,10370,10390,10350,13460,7260,10360,10361.66,0.19,0,-1368,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,447,33.38,1.03,12,0.20,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N 20241128,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,87317960,8427,65.82,10370,10390,10350,13460,7260,10360,10361.69,0.19,0,-1368,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.20,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N 20241128,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,84393620,8145,63.62,10370,10390,10350,13460,7260,10360,10361.40,0.19,0,-1368,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.19,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N diff --git a/435870/price/prices-20241101.csv b/435870/price/prices-20241101.csv index 34038f8a4f0e..ed1fb4d65f27 100644 --- a/435870/price/prices-20241101.csv +++ b/435870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,8605320,4115,125.84,2100,2100,2080,2720,1470,2095,2091.21,0.00,0,28,2111,2102,2091,2082,2071,2107,2087,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.11,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231129,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241129,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,8494285,4062,124.22,2100,2100,2080,2720,1470,2095,2091.16,0.00,0,28,2111,2102,2091,2082,2071,2107,2087,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.11,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231129,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241129,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5454765,2603,79.60,2100,2100,2080,2720,1470,2095,2095.57,0.00,0,14,2111,2102,2091,2082,2071,2107,2087,4,625,100,1460,5,1,3720000,78,83.60,1.05,12,0.07,25.00,1983.00,2190,20240719,-4.57,2065,20241121,1.21,2190,-4.57,20240719,2065,1.21,20241121,2240,-6.70,20231129,2065,1.21,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241129,131432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4451565,2123,64.92,2100,2100,2080,2720,1470,2095,2096.83,0.00,0,14,2111,2102,2091,2082,2071,2107,2087,4,625,100,1460,5,1,3720000,78,83.60,1.05,12,0.06,25.00,1983.00,2190,20240719,-4.57,2065,20241121,1.21,2190,-4.57,20240719,2065,1.21,20241121,2240,-6.70,20231129,2065,1.21,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241129,121433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3429960,1636,50.03,2100,2100,2080,2720,1470,2095,2096.55,0.00,0,10,2111,2102,2091,2082,2071,2107,2087,4,625,100,1460,5,1,3720000,78,84.00,1.06,12,0.04,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2190,-4.11,20240719,2065,1.69,20241121,2240,-6.25,20231129,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241129,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2449960,1169,35.75,2100,2100,2080,2720,1470,2095,2095.77,0.00,0,10,2111,2102,2091,2082,2071,2107,2087,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.03,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231129,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241129,101427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1265850,603,18.44,2100,2100,2085,2720,1470,2095,2099.25,0.00,0,1,2111,2102,2091,2082,2071,2107,2087,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.02,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231129,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241129,091432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,231000,110,3.36,2100,2100,2100,2720,1470,2095,2100.00,0.00,0,0,2111,2102,2091,2082,2071,2107,2087,4,625,100,1460,5,1,3720000,78,84.00,1.06,12,0.00,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2190,-4.11,20240719,2065,1.69,20241121,2240,-6.25,20231129,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241128,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,6855910,3270,45.63,2085,2100,2080,2700,1460,2080,2096.61,0.00,0,3096,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,83.80,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231128,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241128,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,6793060,3240,45.21,2085,2100,2080,2700,1460,2080,2096.62,0.00,0,3066,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,83.80,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231128,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241128,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,5705755,2721,37.97,2085,2100,2080,2700,1460,2080,2096.93,0.00,0,2547,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,83.80,1.06,12,0.07,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231128,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N diff --git a/437730/price/prices-20241101.csv b/437730/price/prices-20241101.csv index f91a18a8ae5a..ecc314f3a485 100644 --- a/437730/price/prices-20241101.csv +++ b/437730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6890,140,2,2.07,6160786010,878720,583.47,6760,7350,6550,8770,4730,6750,7011.32,0.92,0,-14115,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2185,18.67,3.63,12,2.77,369.00,1897.00,23150,20240321,-70.24,5987,20240805,15.08,23150,-70.24,20240321,5987,15.08,20240805,69400,-90.07,20240321,6520,5.67,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N +20241129,151433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6900,150,2,2.22,5827032200,830129,551.20,6760,7350,6550,8770,4730,6750,7019.43,0.92,0,-19026,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2188,18.70,3.64,12,2.62,369.00,1897.00,23150,20240321,-70.19,5987,20240805,15.25,23150,-70.19,20240321,5987,15.25,20240805,69400,-90.06,20240321,6520,5.83,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N +20241129,141437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6770,20,2,0.30,1194326470,178574,118.57,6760,6900,6550,8770,4730,6750,6688.13,0.92,0,-12385,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2147,18.35,3.57,12,0.56,369.00,1897.00,23150,20240321,-70.76,5987,20240805,13.08,23150,-70.76,20240321,5987,13.08,20240805,69400,-90.24,20240321,6520,3.83,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N +20241129,131432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6720,-30,5,-0.44,881564350,132604,88.05,6760,6880,6550,8770,4730,6750,6648.10,0.92,0,-1505,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2131,18.21,3.54,12,0.42,369.00,1897.00,23150,20240321,-70.97,5987,20240805,12.24,23150,-70.97,20240321,5987,12.24,20240805,69400,-90.32,20240321,6520,3.07,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N +20241129,121433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6680,-70,5,-1.04,799187690,120279,79.86,6760,6880,6550,8770,4730,6750,6644.45,0.92,0,-4239,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2118,18.10,3.52,12,0.38,369.00,1897.00,23150,20240321,-71.14,5987,20240805,11.58,23150,-71.14,20240321,5987,11.58,20240805,69400,-90.37,20240321,6520,2.45,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N +20241129,111436,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6620,-130,5,-1.93,694755280,104541,69.41,6760,6880,6550,8770,4730,6750,6645.77,0.92,0,-8538,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2099,17.94,3.49,12,0.33,369.00,1897.00,23150,20240321,-71.40,5987,20240805,10.57,23150,-71.40,20240321,5987,10.57,20240805,69400,-90.46,20240321,6520,1.53,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N +20241129,101427,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6650,-100,5,-1.48,574894880,86398,57.37,6760,6880,6550,8770,4730,6750,6654.03,0.92,0,-12360,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2109,18.02,3.51,12,0.27,369.00,1897.00,23150,20240321,-71.27,5987,20240805,11.07,23150,-71.27,20240321,5987,11.07,20240805,69400,-90.42,20240321,6520,1.99,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N +20241129,091432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6670,-80,5,-1.19,234870920,35135,23.33,6760,6880,6610,8770,4730,6750,6684.81,0.92,0,-15404,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2115,18.08,3.52,12,0.11,369.00,1897.00,23150,20240321,-71.19,5987,20240805,11.41,23150,-71.19,20240321,5987,11.41,20240805,69400,-90.39,20240321,6520,2.30,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N 20241128,161411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6750,-140,5,-2.03,1011945190,148603,100.25,6840,6920,6750,8950,4830,6890,6809.65,0.95,0,-9042,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2140,18.29,3.56,12,0.47,369.00,1897.00,23150,20240321,-70.84,5987,20240805,12.74,23150,-70.84,20240321,5987,12.74,20240805,69400,-90.27,20240321,6520,3.53,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N 20241128,151439,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6770,-120,5,-1.74,900135760,132041,89.07,6840,6920,6750,8950,4830,6890,6816.81,0.95,0,-7753,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2147,18.35,3.57,12,0.42,369.00,1897.00,23150,20240321,-70.76,5987,20240805,13.08,23150,-70.76,20240321,5987,13.08,20240805,69400,-90.24,20240321,6520,3.83,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N 20241128,141438,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6830,-60,5,-0.87,667841990,97775,65.96,6840,6920,6770,8950,4830,6890,6830.09,0.95,0,-10636,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2166,18.51,3.60,12,0.31,369.00,1897.00,23150,20240321,-70.50,5987,20240805,14.08,23150,-70.50,20240321,5987,14.08,20240805,69400,-90.16,20240321,6520,4.75,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N diff --git a/437780/price/prices-20241101.csv b/437780/price/prices-20241101.csv index e6ca65df1017..38c7246130bc 100644 --- a/437780/price/prices-20241101.csv +++ b/437780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,21811045,10415,340.36,2100,2100,2085,2720,1470,2095,2094.20,0.03,0,-4,2118,2106,2098,2086,2078,2102,2082,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.21,53.00,1902.00,2265,20240626,-7.95,2035,20231123,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2050,1.71,20231205,0.00,N,437780,100,5 억,,1475,N,N,0,N,00,N +20241129,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,21570630,10300,336.60,2100,2100,2085,2720,1470,2095,2094.24,0.03,0,47,2118,2106,2098,2086,2078,2102,2082,5,625,100,1500,5,1,5030000,105,39.53,1.10,12,0.20,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1475,N,N,0,N,00,N +20241129,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,19803240,9456,309.02,2100,2100,2085,2720,1470,2095,2094.25,0.03,0,47,2118,2106,2098,2086,2078,2102,2082,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.19,53.00,1902.00,2265,20240626,-7.73,2035,20231123,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2050,1.95,20231205,0.00,N,437780,100,5 억,,1475,N,N,0,N,00,N +20241129,131432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,18049870,8617,281.60,2100,2100,2085,2720,1470,2095,2094.68,0.03,0,55,2118,2106,2098,2086,2078,2102,2082,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.17,53.00,1902.00,2265,20240626,-7.73,2035,20231123,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2050,1.95,20231205,0.00,N,437780,100,5 억,,1475,N,N,0,N,00,N +20241129,121434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,16257535,7761,253.63,2100,2100,2085,2720,1470,2095,2094.77,0.03,0,-2,2118,2106,2098,2086,2078,2102,2082,5,625,100,1500,5,1,5030000,105,39.53,1.10,12,0.15,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1475,N,N,0,N,00,N +20241129,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,14266940,6810,222.55,2100,2100,2085,2720,1470,2095,2095.00,0.03,0,-2,2118,2106,2098,2086,2078,2102,2082,5,625,100,1500,5,1,5030000,105,39.53,1.10,12,0.14,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1475,N,N,0,N,00,N +20241129,101427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,11505970,5492,179.48,2100,2100,2085,2720,1470,2095,2095.04,0.03,0,-2,2118,2106,2098,2086,2078,2102,2082,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.11,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1475,N,N,0,N,00,N +20241129,091432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,363300,173,5.65,2100,2100,2100,2720,1470,2095,2100.00,0.03,0,0,2118,2106,2098,2086,2078,2102,2082,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.00,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1475,N,N,0,N,00,N 20241128,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,6419890,3060,63.94,2100,2110,2090,2730,1470,2100,2098.00,0.03,0,3026,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,105,39.53,1.10,12,0.06,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N 20241128,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,6315140,3010,62.89,2100,2110,2090,2730,1470,2100,2098.05,0.03,0,2993,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,105,39.53,1.10,12,0.06,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N 20241128,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,5240705,2497,52.17,2100,2110,2095,2730,1470,2100,2098.80,0.03,0,2485,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,105,39.53,1.10,12,0.05,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N diff --git a/438580/price/prices-20241101.csv b/438580/price/prices-20241101.csv index 4a019eeeddd2..2e37d652b528 100644 --- a/438580/price/prices-20241101.csv +++ b/438580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6409030,3022,92.42,2130,2130,2110,2760,1490,2125,2120.79,0.05,0,-22,2161,2142,2121,2102,2081,2132,2092,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.10,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231129,2070,2.42,20241119,0.00,N,438580,100,3 억,,1466,N,N,0,N,00,N +20241129,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6290310,2966,90.70,2130,2130,2110,2760,1490,2125,2120.81,0.05,0,-22,2161,2142,2121,2102,2081,2132,2092,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.10,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231129,2070,2.42,20241119,0.00,N,438580,100,3 억,,1466,N,N,0,N,00,N +20241129,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5296030,2497,76.36,2130,2130,2110,2760,1490,2125,2120.96,0.05,0,-22,2161,2142,2121,2102,2081,2132,2092,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.08,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231129,2070,2.42,20241119,0.00,N,438580,100,3 억,,1466,N,N,0,N,00,N +20241129,131433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4292215,2023,61.87,2130,2130,2110,2760,1490,2125,2121.71,0.05,0,-22,2161,2142,2121,2102,2081,2132,2092,3,635,100,1480,5,1,3020000,64,41.47,1.12,12,0.07,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231129,2070,2.17,20241119,0.00,N,438580,100,3 억,,1466,N,N,0,N,00,N +20241129,121434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,3255895,1535,46.94,2130,2130,2110,2760,1490,2125,2121.10,0.05,0,-19,2161,2142,2121,2102,2081,2132,2092,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.05,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231129,2070,2.66,20241119,0.00,N,438580,100,3 억,,1466,N,N,0,N,00,N +20241129,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2264490,1068,32.66,2130,2130,2115,2760,1490,2125,2120.31,0.05,0,-11,2161,2142,2121,2102,2081,2132,2092,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.04,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231129,2070,2.42,20241119,0.00,N,438580,100,3 억,,1466,N,N,0,N,00,N +20241129,101428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1231995,581,17.77,2130,2130,2115,2760,1490,2125,2120.47,0.05,0,-4,2161,2142,2121,2102,2081,2132,2092,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.02,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231129,2070,2.42,20241119,0.00,N,438580,100,3 억,,1466,N,N,0,N,00,N +20241129,091432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,216835,102,3.12,2130,2130,2125,2760,1490,2125,2125.83,0.05,0,0,2161,2142,2121,2102,2081,2132,2092,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231129,2070,2.66,20241119,0.00,N,438580,100,3 억,,1466,N,N,0,N,00,N 20241128,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,6956480,3270,83.27,2140,2140,2100,2755,1485,2120,2127.36,0.05,0,2995,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.11,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231128,2070,2.66,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N 20241128,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,6831130,3211,81.77,2140,2140,2100,2755,1485,2120,2127.42,0.05,0,2983,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.11,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231128,2070,2.66,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N 20241128,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,5684335,2672,68.04,2140,2140,2100,2755,1485,2120,2127.37,0.05,0,2457,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.09,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2400,-11.25,20240313,2070,2.90,20241119,2460,-13.41,20231128,2070,2.90,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N diff --git a/438700/price/prices-20241101.csv b/438700/price/prices-20241101.csv index 6aedc9d70cc7..bc12a1face3b 100644 --- a/438700/price/prices-20241101.csv +++ b/438700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2895,-75,5,-2.53,39543460,13687,93.90,2970,3090,2840,3860,2080,2970,2889.13,2.29,0,-958,3113,3041,2998,2926,2883,3020,2905,56,890,500,2070,5,1,11144890,323,-2.75,0.71,12,0.12,-1054.00,4056.00,11250,20240109,-74.27,2665,20241115,8.63,11250,-74.27,20240109,2665,8.63,20241115,11250,-74.27,20240109,2665,8.63,20241115,0.21,N,438700,500,55 억,,254895,N,N,0,N,00,N +20241129,151434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2930,-40,5,-1.35,36582835,12667,86.90,2970,3090,2840,3860,2080,2970,2888.04,2.29,0,-794,3113,3041,2998,2926,2883,3020,2905,56,890,500,2070,5,1,11144890,327,-2.78,0.72,12,0.11,-1054.00,4056.00,11250,20240109,-73.96,2665,20241115,9.94,11250,-73.96,20240109,2665,9.94,20241115,11250,-73.96,20240109,2665,9.94,20241115,0.21,N,438700,500,55 억,,254895,N,N,0,N,00,N +20241129,141438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-70,5,-2.36,31702995,10991,75.40,2970,3090,2840,3860,2080,2970,2884.45,2.29,0,-269,3113,3041,2998,2926,2883,3020,2905,56,890,500,2070,5,1,11144890,323,-2.75,0.71,12,0.10,-1054.00,4056.00,11250,20240109,-74.22,2665,20241115,8.82,11250,-74.22,20240109,2665,8.82,20241115,11250,-74.22,20240109,2665,8.82,20241115,0.21,N,438700,500,55 억,,254895,N,N,0,N,00,N +20241129,131433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-70,5,-2.36,30308285,10510,72.10,2970,3090,2840,3860,2080,2970,2883.76,2.29,0,-265,3113,3041,2998,2926,2883,3020,2905,56,890,500,2070,5,1,11144890,323,-2.75,0.71,12,0.09,-1054.00,4056.00,11250,20240109,-74.22,2665,20241115,8.82,11250,-74.22,20240109,2665,8.82,20241115,11250,-74.22,20240109,2665,8.82,20241115,0.21,N,438700,500,55 억,,254895,N,N,0,N,00,N +20241129,121434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2890,-80,5,-2.69,27039870,9381,64.36,2970,3090,2840,3860,2080,2970,2882.41,2.29,0,-265,3113,3041,2998,2926,2883,3020,2905,56,890,500,2070,5,1,11144890,322,-2.74,0.71,12,0.08,-1054.00,4056.00,11250,20240109,-74.31,2665,20241115,8.44,11250,-74.31,20240109,2665,8.44,20241115,11250,-74.31,20240109,2665,8.44,20241115,0.21,N,438700,500,55 억,,254895,N,N,0,N,00,N +20241129,111437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,-90,5,-3.03,25796510,8950,61.40,2970,3090,2840,3860,2080,2970,2882.29,2.29,0,-48,3113,3041,2998,2926,2883,3020,2905,56,890,500,2070,5,1,11144890,321,-2.73,0.71,12,0.08,-1054.00,4056.00,11250,20240109,-74.40,2665,20241115,8.07,11250,-74.40,20240109,2665,8.07,20241115,11250,-74.40,20240109,2665,8.07,20241115,0.21,N,438700,500,55 억,,254895,N,N,0,N,00,N +20241129,101428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2895,-75,5,-2.53,23416520,8127,55.76,2970,3090,2840,3860,2080,2970,2881.32,2.29,0,-325,3113,3041,2998,2926,2883,3020,2905,56,890,500,2070,5,1,11144890,323,-2.75,0.71,12,0.07,-1054.00,4056.00,11250,20240109,-74.27,2665,20241115,8.63,11250,-74.27,20240109,2665,8.63,20241115,11250,-74.27,20240109,2665,8.63,20241115,0.21,N,438700,500,55 억,,254895,N,N,0,N,00,N +20241129,091433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,-50,5,-1.68,3709945,1265,8.68,2970,3090,2910,3860,2080,2970,2932.76,2.29,0,108,3113,3041,2998,2926,2883,3020,2905,56,890,500,2070,5,1,11144890,325,-2.77,0.72,12,0.01,-1054.00,4056.00,11250,20240109,-74.04,2665,20241115,9.57,11250,-74.04,20240109,2665,9.57,20241115,11250,-74.04,20240109,2665,9.57,20241115,0.21,N,438700,500,55 억,,254895,N,N,0,N,00,N 20241128,161412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-25,5,-0.83,43714090,14575,118.27,2995,3070,2955,3890,2100,2995,2999.29,2.29,0,-504,3091,3042,2991,2942,2891,3045,2945,56,895,500,2090,5,1,11144890,331,-2.82,0.73,12,0.13,-1054.00,4056.00,11250,20240109,-73.60,2665,20241115,11.44,11250,-73.60,20240109,2665,11.44,20241115,11250,-73.60,20240109,2665,11.44,20241115,0.20,N,438700,500,55 억,,255385,N,N,0,N,00,N 20241128,151440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2995,0,3,0.00,41589125,13860,112.46,2995,3070,2955,3890,2100,2995,3000.66,2.29,0,-220,3091,3042,2991,2942,2891,3045,2945,56,895,500,2090,5,1,11144890,334,-2.84,0.74,12,0.12,-1054.00,4056.00,11250,20240109,-73.38,2665,20241115,12.38,11250,-73.38,20240109,2665,12.38,20241115,11250,-73.38,20240109,2665,12.38,20241115,0.20,N,438700,500,55 억,,255385,N,N,0,N,00,N 20241128,141439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2965,-30,5,-1.00,36349425,12106,98.23,2995,3070,2955,3890,2100,2995,3002.60,2.29,0,-253,3091,3042,2991,2942,2891,3045,2945,56,895,500,2090,5,1,11144890,330,-2.81,0.73,12,0.11,-1054.00,4056.00,11250,20240109,-73.64,2665,20241115,11.26,11250,-73.64,20240109,2665,11.26,20241115,11250,-73.64,20240109,2665,11.26,20241115,0.20,N,438700,500,55 억,,255385,N,N,0,N,00,N diff --git a/439090/price/prices-20241101.csv b/439090/price/prices-20241101.csv index 114b74a1f2d1..93236c492019 100644 --- a/439090/price/prices-20241101.csv +++ b/439090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161417,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,16110,-270,5,-1.65,1539179020,95437,102.27,16410,16450,16020,21250,11470,16380,16127.86,0.00,0,-4049,16660,16520,16360,16220,16060,16440,16140,16,4870,100,11790,10,1,16378260,2639,21.51,2.72,12,0.58,749.00,5925.00,30850,20240613,-47.78,16020,20241129,0.56,30850,-47.78,20240613,16020,0.56,20241129,30850,-47.78,20240613,16020,0.56,20241129,5.31,N,439090,100,16 억,,0,N,N,8,N,00,N +20241129,151435,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,16100,-280,5,-1.71,1365153740,84606,90.67,16410,16450,16040,21250,11470,16380,16135.34,0.00,0,-3836,16660,16520,16360,16220,16060,16440,16140,16,4870,100,11790,10,1,16378260,2637,21.50,2.72,12,0.52,749.00,5925.00,30850,20240613,-47.81,16040,20241129,0.37,30850,-47.81,20240613,16040,0.37,20241129,30850,-47.81,20240613,16040,0.37,20241129,5.31,N,439090,100,16 억,,0,N,N,0,N,00,N +20241129,141438,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,16140,-240,5,-1.47,1110120290,68742,73.67,16410,16450,16040,21250,11470,16380,16148.98,0.00,0,-3322,16660,16520,16360,16220,16060,16440,16140,16,4870,100,11790,10,1,16378260,2643,21.55,2.72,12,0.42,749.00,5925.00,30850,20240613,-47.68,16040,20241129,0.62,30850,-47.68,20240613,16040,0.62,20241129,30850,-47.68,20240613,16040,0.62,20241129,5.31,N,439090,100,16 억,,0,N,N,0,N,00,N +20241129,131433,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,16160,-220,5,-1.34,1056564010,65427,70.11,16410,16450,16040,21250,11470,16380,16148.64,0.00,0,-3613,16660,16520,16360,16220,16060,16440,16140,16,4870,100,11790,10,1,16378260,2647,21.58,2.73,12,0.40,749.00,5925.00,30850,20240613,-47.62,16040,20241129,0.75,30850,-47.62,20240613,16040,0.75,20241129,30850,-47.62,20240613,16040,0.75,20241129,5.31,N,439090,100,16 억,,0,N,N,0,N,00,N +20241129,121434,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,16120,-260,5,-1.59,968472950,59962,64.26,16410,16450,16040,21250,11470,16380,16151.33,0.00,0,-3949,16660,16520,16360,16220,16060,16440,16140,16,4870,100,11790,10,1,16378260,2640,21.52,2.72,12,0.37,749.00,5925.00,30850,20240613,-47.75,16040,20241129,0.50,30850,-47.75,20240613,16040,0.50,20241129,30850,-47.75,20240613,16040,0.50,20241129,5.31,N,439090,100,16 억,,0,N,N,0,N,00,N +20241129,111437,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16080,-300,5,-1.83,780506580,48264,51.72,16410,16450,16080,21250,11470,16380,16171.48,0.00,0,-3949,16660,16520,16360,16220,16060,16440,16140,16,4870,100,11790,10,1,16378260,2634,21.47,2.71,12,0.29,749.00,5925.00,30850,20240613,-47.88,16050,20241114,0.19,30850,-47.88,20240613,16050,0.19,20241114,30850,-47.88,20240613,16050,0.19,20241114,5.31,N,439090,100,16 억,,0,N,N,0,N,00,N +20241129,101429,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16100,-280,5,-1.71,581496560,35912,38.48,16410,16450,16100,21250,11470,16380,16192.10,0.00,0,-4326,16660,16520,16360,16220,16060,16440,16140,16,4870,100,11790,10,1,16378260,2637,21.50,2.72,12,0.22,749.00,5925.00,30850,20240613,-47.81,16050,20241114,0.31,30850,-47.81,20240613,16050,0.31,20241114,30850,-47.81,20240613,16050,0.31,20241114,5.31,N,439090,100,16 억,,0,N,N,0,N,00,N +20241129,091433,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16160,-220,5,-1.34,195100210,11989,12.85,16410,16450,16150,21250,11470,16380,16272.99,0.00,0,-4307,16660,16520,16360,16220,16060,16440,16140,16,4870,100,11790,10,1,16378260,2647,21.58,2.73,12,0.07,749.00,5925.00,30850,20240613,-47.62,16050,20241114,0.69,30850,-47.62,20240613,16050,0.69,20241114,30850,-47.62,20240613,16050,0.69,20241114,5.31,N,439090,100,16 억,,0,N,N,0,N,00,N 20241128,161412,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16380,-60,5,-0.36,1502446870,91899,93.58,16440,16500,16200,21350,11510,16440,16348.50,0.00,0,-1451,17046,16742,16546,16242,16046,16645,16145,16,4910,100,11830,10,1,16378260,2683,21.87,2.76,12,0.56,749.00,5925.00,30850,20240613,-46.90,16050,20241114,2.06,30850,-46.90,20240613,16050,2.06,20241114,30850,-46.90,20240613,16050,2.06,20241114,5.28,N,439090,100,16 억,,0,N,N,22,N,00,N 20241128,151441,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16340,-100,5,-0.61,1391690450,85122,86.68,16440,16500,16200,21350,11510,16440,16349.36,0.00,0,-1478,17046,16742,16546,16242,16046,16645,16145,16,4910,100,11830,10,1,16378260,2676,21.82,2.76,12,0.52,749.00,5925.00,30850,20240613,-47.03,16050,20241114,1.81,30850,-47.03,20240613,16050,1.81,20241114,30850,-47.03,20240613,16050,1.81,20241114,5.28,N,439090,100,16 억,,0,N,N,22,N,00,N 20241128,141439,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16370,-70,5,-0.43,1181937680,72317,73.64,16440,16500,16200,21350,11510,16440,16343.84,0.00,0,-3470,17046,16742,16546,16242,16046,16645,16145,16,4910,100,11830,10,1,16378260,2681,21.86,2.76,12,0.44,749.00,5925.00,30850,20240613,-46.94,16050,20241114,1.99,30850,-46.94,20240613,16050,1.99,20241114,30850,-46.94,20240613,16050,1.99,20241114,5.28,N,439090,100,16 억,,0,N,N,22,N,00,N diff --git a/439250/price/prices-20241101.csv b/439250/price/prices-20241101.csv index 9efd969b8f39..370082fa7c41 100644 --- a/439250/price/prices-20241101.csv +++ b/439250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,0,3,0.00,96652860,9327,223.78,10350,10370,10350,13480,7260,10370,10362.70,0.04,0,-15,10383,10376,10363,10356,10343,10380,10360,18,3110,500,7670,10,1,3502000,363,41.65,1.08,12,0.27,249.00,9580.00,10420,20241022,-0.48,9610,20231212,7.91,10420,-0.48,20241022,9690,7.02,20240102,10420,-0.48,20241022,9610,7.91,20231212,0.00,N,439250,500,17 억,,1435,N,N,0,N,00,N +20241129,151435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,87537630,8448,202.69,10350,10370,10350,13480,7260,10370,10361.94,0.04,0,28,10383,10376,10363,10356,10343,10380,10360,18,3110,500,7670,10,1,3502000,363,41.61,1.08,12,0.24,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,1435,N,N,0,N,00,N +20241129,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,0,3,0.00,46308770,4470,107.25,10350,10370,10350,13480,7260,10370,10359.90,0.04,0,-147,10383,10376,10363,10356,10343,10380,10360,18,3110,500,7670,10,1,3502000,363,41.65,1.08,12,0.13,249.00,9580.00,10420,20241022,-0.48,9610,20231212,7.91,10420,-0.48,20241022,9690,7.02,20240102,10420,-0.48,20241022,9610,7.91,20231212,0.00,N,439250,500,17 억,,1435,N,N,0,N,00,N +20241129,131433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,45148340,4358,104.56,10350,10370,10350,13480,7260,10370,10359.88,0.04,0,-147,10383,10376,10363,10356,10343,10380,10360,18,3110,500,7670,10,1,3502000,363,41.61,1.08,12,0.12,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,1435,N,N,0,N,00,N +20241129,121435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,42547970,4107,98.54,10350,10370,10350,13480,7260,10370,10359.87,0.04,0,-147,10383,10376,10363,10356,10343,10380,10360,18,3110,500,7670,10,1,3502000,363,41.61,1.08,12,0.12,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,1435,N,N,0,N,00,N +20241129,111437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,36901080,3562,85.46,10350,10370,10350,13480,7260,10370,10359.65,0.04,0,-156,10383,10376,10363,10356,10343,10380,10360,18,3110,500,7670,10,1,3502000,363,41.61,1.08,12,0.10,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,1435,N,N,0,N,00,N +20241129,101429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,36901080,3562,85.46,10350,10370,10350,13480,7260,10370,10359.65,0.04,0,-156,10383,10376,10363,10356,10343,10380,10360,18,3110,500,7670,10,1,3502000,363,41.61,1.08,12,0.10,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,1435,N,N,0,N,00,N +20241129,091434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-20,5,-0.19,217350,21,0.50,10350,10350,10350,13480,7260,10370,10350.00,0.04,0,0,10383,10376,10363,10356,10343,10380,10360,18,3110,500,7670,10,1,3502000,362,41.57,1.08,12,0.00,249.00,9580.00,10420,20241022,-0.67,9610,20231212,7.70,10420,-0.67,20241022,9690,6.81,20240102,10420,-0.67,20241022,9610,7.70,20231212,0.00,N,439250,500,17 억,,1435,N,N,0,N,00,N 20241128,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,43193880,4168,61.19,10350,10370,10350,13460,7260,10360,10363.21,0.04,0,204,10380,10370,10360,10350,10340,10370,10350,18,3100,500,7660,10,1,3502000,363,41.65,1.08,12,0.12,249.00,9580.00,10420,20241022,-0.48,9610,20231212,7.91,10420,-0.48,20241022,9690,7.02,20240102,10420,-0.48,20241022,9610,7.91,20231212,0.00,N,439250,500,17 억,,1231,N,N,0,N,00,N 20241128,151441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,0,3,0.00,43090180,4158,61.04,10350,10370,10350,13460,7260,10360,10363.20,0.04,0,204,10380,10370,10360,10350,10340,10370,10350,18,3100,500,7660,10,1,3502000,363,41.61,1.08,12,0.12,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,1231,N,N,0,N,00,N 20241128,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,0,3,0.00,38185610,3685,54.10,10350,10370,10350,13460,7260,10360,10362.45,0.04,0,126,10380,10370,10360,10350,10340,10370,10350,18,3100,500,7660,10,1,3502000,363,41.61,1.08,12,0.11,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,1231,N,N,0,N,00,N diff --git a/439410/price/prices-20241101.csv b/439410/price/prices-20241101.csv index c7d879f17543..2f9362acc90c 100644 --- a/439410/price/prices-20241101.csv +++ b/439410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,17171735,8278,0.00,2075,2080,2070,2695,1455,2075,2074.38,0.15,0,-67,2075,2075,2075,2075,2075,2075,2075,9,620,100,1530,5,1,8800000,182,35.08,1.08,12,0.09,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N +20241129,151435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,15942155,7684,0.00,2075,2080,2070,2695,1455,2075,2074.72,0.15,0,-67,2075,2075,2075,2075,2075,2075,2075,9,620,100,1530,5,1,8800000,182,35.08,1.08,12,0.09,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N +20241129,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4531925,2184,0.00,2075,2080,2075,2695,1455,2075,2075.06,0.15,0,-67,2075,2075,2075,2075,2075,2075,2075,9,620,100,1530,5,1,8800000,183,35.25,1.08,12,0.02,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N +20241129,131434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2971400,1432,0.00,2075,2075,2075,2695,1455,2075,2075.00,0.15,0,-67,2075,2075,2075,2075,2075,2075,2075,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.02,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N +20241129,121435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2971400,1432,0.00,2075,2075,2075,2695,1455,2075,2075.00,0.15,0,-67,2075,2075,2075,2075,2075,2075,2075,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.02,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N +20241129,111438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2971400,1432,0.00,2075,2075,2075,2695,1455,2075,2075.00,0.15,0,-67,2075,2075,2075,2075,2075,2075,2075,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.02,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N +20241129,101429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.15,0,0,2075,2075,2075,2075,2075,2075,2075,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N +20241129,091434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.15,0,0,2075,2075,2075,2075,2075,2075,2075,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N 20241128,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.15,0,0,2078,2076,2073,2071,2068,2077,2072,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N 20241128,151441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.15,0,0,2078,2076,2073,2071,2068,2077,2072,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N 20241128,141440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.15,0,0,2078,2076,2073,2071,2068,2077,2072,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12989,N,N,0,N,00,N diff --git a/439580/price/prices-20241101.csv b/439580/price/prices-20241101.csv index 79101c449c61..e1ab3916e358 100644 --- a/439580/price/prices-20241101.csv +++ b/439580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13560,-920,5,-6.35,3269155730,236600,150.40,14380,14450,13540,18820,10140,14480,13815.19,3.91,0,-71868,14773,14626,14363,14216,13953,14700,14290,11,4340,100,8970,10,1,11170221,1515,-53.81,3.18,12,2.12,-252.00,4264.00,75900,20231213,-82.13,9680,20240805,40.08,29450,-53.96,20241016,9680,40.08,20240805,75900,-82.13,20231213,9680,40.08,20240805,3.48,N,439580,100,11 억,,436366,N,N,0,N,00,N +20241129,151436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13610,-870,5,-6.01,3085369560,223065,141.80,14380,14450,13540,18820,10140,14480,13827.23,3.91,0,-72095,14773,14626,14363,14216,13953,14700,14290,11,4340,100,8970,10,1,11170221,1520,-54.01,3.19,12,2.00,-252.00,4264.00,75900,20231213,-82.07,9680,20240805,40.60,29450,-53.79,20241016,9680,40.60,20240805,75900,-82.07,20231213,9680,40.60,20240805,3.48,N,439580,100,11 억,,436366,N,N,0,N,00,N +20241129,141439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13720,-760,5,-5.25,2528675690,182237,115.84,14380,14450,13660,18820,10140,14480,13870.64,3.91,0,-58903,14773,14626,14363,14216,13953,14700,14290,11,4340,100,8970,10,1,11170221,1533,-54.44,3.22,12,1.63,-252.00,4264.00,75900,20231213,-81.92,9680,20240805,41.74,29450,-53.41,20241016,9680,41.74,20240805,75900,-81.92,20231213,9680,41.74,20240805,3.48,N,439580,100,11 억,,436366,N,N,0,N,00,N +20241129,131434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13680,-800,5,-5.52,2317195950,166858,106.07,14380,14450,13660,18820,10140,14480,13881.75,3.91,0,-58443,14773,14626,14363,14216,13953,14700,14290,11,4340,100,8970,10,1,11170221,1528,-54.29,3.21,12,1.49,-252.00,4264.00,75900,20231213,-81.98,9680,20240805,41.32,29450,-53.55,20241016,9680,41.32,20240805,75900,-81.98,20231213,9680,41.32,20240805,3.48,N,439580,100,11 억,,436366,N,N,0,N,00,N +20241129,121435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13740,-740,5,-5.11,2154226450,154973,98.51,14380,14450,13660,18820,10140,14480,13894.89,3.91,0,-56894,14773,14626,14363,14216,13953,14700,14290,11,4340,100,8970,10,1,11170221,1535,-54.52,3.22,12,1.39,-252.00,4264.00,75900,20231213,-81.90,9680,20240805,41.94,29450,-53.34,20241016,9680,41.94,20240805,75900,-81.90,20231213,9680,41.94,20240805,3.48,N,439580,100,11 억,,436366,N,N,0,N,00,N +20241129,111438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13730,-750,5,-5.18,1775783570,127338,80.95,14380,14450,13710,18820,10140,14480,13938.94,3.91,0,-45596,14773,14626,14363,14216,13953,14700,14290,11,4340,100,8970,10,1,11170221,1534,-54.48,3.22,12,1.14,-252.00,4264.00,75900,20231213,-81.91,9680,20240805,41.84,29450,-53.38,20241016,9680,41.84,20240805,75900,-81.91,20231213,9680,41.84,20240805,3.48,N,439580,100,11 억,,436366,N,N,0,N,00,N +20241129,101429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13860,-620,5,-4.28,1479077430,105818,67.27,14380,14450,13750,18820,10140,14480,13970.20,3.91,0,-40484,14773,14626,14363,14216,13953,14700,14290,11,4340,100,8970,10,1,11170221,1548,-55.00,3.25,12,0.95,-252.00,4264.00,75900,20231213,-81.74,9680,20240805,43.18,29450,-52.94,20241016,9680,43.18,20240805,75900,-81.74,20231213,9680,43.18,20240805,3.48,N,439580,100,11 억,,436366,N,N,0,N,00,N +20241129,091434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13980,-500,5,-3.45,512513380,36153,22.98,14380,14450,13940,18820,10140,14480,14162.83,3.91,0,-16857,14773,14626,14363,14216,13953,14700,14290,11,4340,100,8970,10,1,11170221,1562,-55.48,3.28,12,0.32,-252.00,4264.00,75900,20231213,-81.58,9680,20240805,44.42,29450,-52.53,20241016,9680,44.42,20240805,75900,-81.58,20231213,9680,44.42,20240805,3.48,N,439580,100,11 억,,436366,N,N,0,N,00,N 20241128,161413,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14480,340,2,2.40,2199447660,153603,58.23,14140,14510,14100,18380,9900,14140,14318.64,3.74,0,19026,15033,14586,14363,13916,13693,14475,13805,11,4240,100,8760,10,1,11170221,1617,-57.46,3.40,12,1.38,-252.00,4264.00,75900,20231213,-80.92,9680,20240805,49.59,29450,-50.83,20241016,9680,49.59,20240805,75900,-80.92,20231213,9680,49.59,20240805,3.49,N,439580,100,11 억,,417891,N,N,140,N,00,N 20241128,151442,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14410,270,2,1.91,2105374350,147096,55.76,14140,14510,14100,18380,9900,14140,14312.93,3.74,0,17662,15033,14586,14363,13916,13693,14475,13805,11,4240,100,8760,10,1,11170221,1610,-57.18,3.38,12,1.32,-252.00,4264.00,75900,20231213,-81.01,9680,20240805,48.86,29450,-51.07,20241016,9680,48.86,20240805,75900,-81.01,20231213,9680,48.86,20240805,3.49,N,439580,100,11 억,,417891,N,N,140,N,00,N 20241128,141440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14400,260,2,1.84,1615232940,113160,42.90,14140,14430,14100,18380,9900,14140,14273.89,3.74,0,11091,15033,14586,14363,13916,13693,14475,13805,11,4240,100,8760,10,1,11170221,1609,-57.14,3.38,12,1.01,-252.00,4264.00,75900,20231213,-81.03,9680,20240805,48.76,29450,-51.10,20241016,9680,48.76,20240805,75900,-81.03,20231213,9680,48.76,20240805,3.49,N,439580,100,11 억,,417891,N,N,140,N,00,N diff --git a/439730/price/prices-20241101.csv b/439730/price/prices-20241101.csv index c39b4bdc9909..25ffd6248706 100644 --- a/439730/price/prices-20241101.csv +++ b/439730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161419,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241129,151436,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241129,141439,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241129,131434,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241129,121436,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241129,111438,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241129,101430,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241129,091435,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241128,161414,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241128,151442,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241128,141440,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N diff --git a/440110/price/prices-20241101.csv b/440110/price/prices-20241101.csv index 95fde924e710..c3a05d05041d 100644 --- a/440110/price/prices-20241101.csv +++ b/440110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16450,90,2,0.55,2978930630,177507,150.56,16490,17280,16260,21250,11460,16360,16782.05,7.50,0,41784,17740,17050,16660,15970,15580,16855,15775,49,4890,100,11450,10,1,49347196,8118,-12.92,4.34,12,0.36,-1273.00,3792.00,27750,20240108,-40.72,11420,20240909,44.05,27750,-40.72,20240108,11420,44.05,20240909,27750,-40.72,20240108,11420,44.05,20240909,0.27,N,440110,100,49 억,,3700502,N,N,348,N,00,N +20241129,151436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16590,230,2,1.41,2752635720,163785,138.93,16490,17280,16260,21250,11460,16360,16806.40,7.50,0,42030,17740,17050,16660,15970,15580,16855,15775,49,4890,100,11450,10,1,49347196,8187,-13.03,4.38,12,0.33,-1273.00,3792.00,27750,20240108,-40.22,11420,20240909,45.27,27750,-40.22,20240108,11420,45.27,20240909,27750,-40.22,20240108,11420,45.27,20240909,0.27,N,440110,100,49 억,,3700502,N,N,135,N,00,N +20241129,141440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16890,530,2,3.24,2415419620,143631,121.83,16490,17280,16260,21250,11460,16360,16816.84,7.50,0,42855,17740,17050,16660,15970,15580,16855,15775,49,4890,100,11450,10,1,49347196,8335,-13.27,4.45,12,0.29,-1273.00,3792.00,27750,20240108,-39.14,11420,20240909,47.90,27750,-39.14,20240108,11420,47.90,20240909,27750,-39.14,20240108,11420,47.90,20240909,0.27,N,440110,100,49 억,,3700502,N,N,135,N,00,N +20241129,131435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17170,810,2,4.95,1916650570,114498,97.12,16490,17180,16260,21250,11460,16360,16739.60,7.50,0,44207,17740,17050,16660,15970,15580,16855,15775,49,4890,100,11450,10,1,49347196,8473,-13.49,4.53,12,0.23,-1273.00,3792.00,27750,20240108,-38.13,11420,20240909,50.35,27750,-38.13,20240108,11420,50.35,20240909,27750,-38.13,20240108,11420,50.35,20240909,0.27,N,440110,100,49 억,,3700502,N,N,135,N,00,N +20241129,121436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17060,700,2,4.28,1514573680,90972,77.16,16490,17070,16260,21250,11460,16360,16648.79,7.50,0,33420,17740,17050,16660,15970,15580,16855,15775,49,4890,100,11450,10,1,49347196,8419,-13.40,4.50,12,0.18,-1273.00,3792.00,27750,20240108,-38.52,11420,20240909,49.39,27750,-38.52,20240108,11420,49.39,20240909,27750,-38.52,20240108,11420,49.39,20240909,0.27,N,440110,100,49 억,,3700502,N,N,135,N,00,N +20241129,111439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16700,340,2,2.08,1140609680,68793,58.35,16490,16910,16260,21250,11460,16360,16580.32,7.50,0,19393,17740,17050,16660,15970,15580,16855,15775,49,4890,100,11450,10,1,49347196,8241,-13.12,4.40,12,0.14,-1273.00,3792.00,27750,20240108,-39.82,11420,20240909,46.23,27750,-39.82,20240108,11420,46.23,20240909,27750,-39.82,20240108,11420,46.23,20240909,0.27,N,440110,100,49 억,,3700502,N,N,135,N,00,N +20241129,101430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16520,160,2,0.98,479576380,29104,24.69,16490,16670,16260,21250,11460,16360,16478.02,7.50,0,3956,17740,17050,16660,15970,15580,16855,15775,49,4890,100,11450,10,1,49347196,8152,-12.98,4.36,12,0.06,-1273.00,3792.00,27750,20240108,-40.47,11420,20240909,44.66,27750,-40.47,20240108,11420,44.66,20240909,27750,-40.47,20240108,11420,44.66,20240909,0.27,N,440110,100,49 억,,3700502,N,N,135,N,00,N +20241129,091435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16400,40,2,0.24,101318300,6197,5.26,16490,16490,16260,21250,11460,16360,16349.57,7.50,0,532,17740,17050,16660,15970,15580,16855,15775,49,4890,100,11450,10,1,49347196,8093,-12.88,4.32,12,0.01,-1273.00,3792.00,27750,20240108,-40.90,11420,20240909,43.61,27750,-40.90,20240108,11420,43.61,20240909,27750,-40.90,20240108,11420,43.61,20240909,0.27,N,440110,100,49 억,,3700502,N,N,135,N,00,N 20241128,161414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16360,-430,5,-2.56,1953815260,117783,87.76,16780,17350,16270,21800,11760,16790,16588.82,7.54,0,-18863,17636,17212,16686,16262,15736,17425,16475,49,5010,100,11750,10,1,49347196,8073,-12.85,4.31,12,0.24,-1273.00,3792.00,27750,20240108,-41.05,11420,20240909,43.26,27750,-41.05,20240108,11420,43.26,20240909,27750,-41.05,20240108,11420,43.26,20240909,0.27,N,440110,100,49 억,,3719289,N,N,135,N,00,N 20241128,151442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16350,-440,5,-2.62,1862654870,112211,83.61,16780,17350,16270,21800,11760,16790,16599.57,7.54,0,-16259,17636,17212,16686,16262,15736,17425,16475,49,5010,100,11750,10,1,49347196,8068,-12.84,4.31,12,0.23,-1273.00,3792.00,27750,20240108,-41.08,11420,20240909,43.17,27750,-41.08,20240108,11420,43.17,20240909,27750,-41.08,20240108,11420,43.17,20240909,0.27,N,440110,100,49 억,,3719289,N,N,1669,N,00,N 20241128,141441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16360,-430,5,-2.56,1478419840,88656,66.06,16780,17350,16330,21800,11760,16790,16675.91,7.54,0,-11667,17636,17212,16686,16262,15736,17425,16475,49,5010,100,11750,10,1,49347196,8073,-12.85,4.31,12,0.18,-1273.00,3792.00,27750,20240108,-41.05,11420,20240909,43.26,27750,-41.05,20240108,11420,43.26,20240909,27750,-41.05,20240108,11420,43.26,20240909,0.27,N,440110,100,49 억,,3719289,N,N,1669,N,00,N diff --git a/440290/price/prices-20241101.csv b/440290/price/prices-20241101.csv index cbfe2279f1d2..8e64c06aa52b 100644 --- a/440290/price/prices-20241101.csv +++ b/440290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1672,-43,5,-2.51,26254970,15647,77.15,1700,1721,1610,2225,1201,1715,1677.96,0.71,0,-2556,1743,1728,1709,1694,1675,1736,1702,136,510,500,1060,1,1,27107010,453,3.77,0.57,12,0.06,444.00,2922.00,11400,20240125,-85.33,1601,20241118,4.43,11400,-85.33,20240125,1601,4.43,20241118,11400,-85.33,20240125,1601,4.43,20241118,1.51,N,440290,500,135 억,,193131,N,N,13,N,00,N +20241129,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1672,-43,5,-2.51,24659907,14693,72.44,1700,1721,1610,2225,1201,1715,1678.34,0.71,0,-1927,1743,1728,1709,1694,1675,1736,1702,136,510,500,1060,1,1,27107010,453,3.77,0.57,12,0.05,444.00,2922.00,11400,20240125,-85.33,1601,20241118,4.43,11400,-85.33,20240125,1601,4.43,20241118,11400,-85.33,20240125,1601,4.43,20241118,1.51,N,440290,500,135 억,,193131,N,N,0,N,00,N +20241129,141440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1680,-35,5,-2.04,22623056,13473,66.43,1700,1721,1610,2225,1201,1715,1679.14,0.71,0,-1609,1743,1728,1709,1694,1675,1736,1702,136,510,500,1060,1,1,27107010,455,3.78,0.57,12,0.05,444.00,2922.00,11400,20240125,-85.26,1601,20241118,4.93,11400,-85.26,20240125,1601,4.93,20241118,11400,-85.26,20240125,1601,4.93,20241118,1.51,N,440290,500,135 억,,193131,N,N,0,N,00,N +20241129,131435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1680,-35,5,-2.04,21671272,12907,63.64,1700,1721,1610,2225,1201,1715,1679.03,0.71,0,-1366,1743,1728,1709,1694,1675,1736,1702,136,510,500,1060,1,1,27107010,455,3.78,0.57,12,0.05,444.00,2922.00,11400,20240125,-85.26,1601,20241118,4.93,11400,-85.26,20240125,1601,4.93,20241118,11400,-85.26,20240125,1601,4.93,20241118,1.51,N,440290,500,135 억,,193131,N,N,0,N,00,N +20241129,121436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1682,-33,5,-1.92,20218616,12040,59.36,1700,1721,1610,2225,1201,1715,1679.29,0.71,0,-1190,1743,1728,1709,1694,1675,1736,1702,136,510,500,1060,1,1,27107010,456,3.79,0.58,12,0.04,444.00,2922.00,11400,20240125,-85.25,1601,20241118,5.06,11400,-85.25,20240125,1601,5.06,20241118,11400,-85.25,20240125,1601,5.06,20241118,1.51,N,440290,500,135 억,,193131,N,N,0,N,00,N +20241129,111439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1695,-20,5,-1.17,19178036,11424,56.33,1700,1721,1610,2225,1201,1715,1678.75,0.71,0,-1005,1743,1728,1709,1694,1675,1736,1702,136,510,500,1060,1,1,27107010,459,3.82,0.58,12,0.04,444.00,2922.00,11400,20240125,-85.13,1601,20241118,5.87,11400,-85.13,20240125,1601,5.87,20241118,11400,-85.13,20240125,1601,5.87,20241118,1.51,N,440290,500,135 억,,193131,N,N,0,N,00,N +20241129,101430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1697,-18,5,-1.05,11976386,7160,35.30,1700,1721,1610,2225,1201,1715,1672.68,0.71,0,-1099,1743,1728,1709,1694,1675,1736,1702,136,510,500,1060,1,1,27107010,460,3.82,0.58,12,0.03,444.00,2922.00,11400,20240125,-85.11,1601,20241118,6.00,11400,-85.11,20240125,1601,6.00,20241118,11400,-85.11,20240125,1601,6.00,20241118,1.51,N,440290,500,135 억,,193131,N,N,0,N,00,N +20241129,091435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1686,-29,5,-1.69,9531327,5713,28.17,1700,1721,1610,2225,1201,1715,1668.36,0.71,0,-1257,1743,1728,1709,1694,1675,1736,1702,136,510,500,1060,1,1,27107010,457,3.80,0.58,12,0.02,444.00,2922.00,11400,20240125,-85.21,1601,20241118,5.31,11400,-85.21,20240125,1601,5.31,20241118,11400,-85.21,20240125,1601,5.31,20241118,1.51,N,440290,500,135 억,,193131,N,N,0,N,00,N 20241128,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1715,19,2,1.12,34594083,20282,84.55,1696,1724,1690,2200,1188,1696,1705.65,0.72,0,-1021,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,465,3.86,0.59,12,0.07,444.00,2922.00,11400,20240125,-84.96,1601,20241118,7.12,11400,-84.96,20240125,1601,7.12,20241118,11400,-84.96,20240125,1601,7.12,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N 20241128,151443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1712,16,2,0.94,34077841,19981,83.30,1696,1724,1690,2200,1188,1696,1705.51,0.72,0,-873,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,464,3.86,0.59,12,0.07,444.00,2922.00,11400,20240125,-84.98,1601,20241118,6.93,11400,-84.98,20240125,1601,6.93,20241118,11400,-84.98,20240125,1601,6.93,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N 20241128,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1698,2,2,0.12,32473398,19037,79.36,1696,1724,1690,2200,1188,1696,1705.80,0.72,0,-913,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,460,3.82,0.58,12,0.07,444.00,2922.00,11400,20240125,-85.11,1601,20241118,6.06,11400,-85.11,20240125,1601,6.06,20241118,11400,-85.11,20240125,1601,6.06,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N diff --git a/440320/price/prices-20241101.csv b/440320/price/prices-20241101.csv index 7c1fa15b9682..067deeebcccf 100644 --- a/440320/price/prices-20241101.csv +++ b/440320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-90,5,-2.03,42947135,9926,44.47,4430,4470,4275,5770,3110,4440,4326.73,0.35,0,-1964,4810,4625,4505,4320,4200,4565,4260,10,1330,100,2660,5,1,9805000,427,28.43,1.14,12,0.10,153.00,3828.00,13770,20231205,-68.41,3780,20240909,15.08,13410,-67.56,20240103,3780,15.08,20240909,13770,-68.41,20231205,3780,15.08,20240909,2.36,N,440320,100,9 억,,34572,N,N,0,N,00,N +20241129,151437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4370,-70,5,-1.58,42538330,9832,44.05,4430,4470,4275,5770,3110,4440,4326.52,0.35,0,-1909,4810,4625,4505,4320,4200,4565,4260,10,1330,100,2660,5,1,9805000,428,28.56,1.14,12,0.10,153.00,3828.00,13770,20231205,-68.26,3780,20240909,15.61,13410,-67.41,20240103,3780,15.61,20240909,13770,-68.26,20231205,3780,15.61,20240909,2.36,N,440320,100,9 억,,34572,N,N,0,N,00,N +20241129,141440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-110,5,-2.48,37796210,8741,39.16,4430,4470,4275,5770,3110,4440,4324.01,0.35,0,-1323,4810,4625,4505,4320,4200,4565,4260,10,1330,100,2660,5,1,9805000,425,28.30,1.13,12,0.09,153.00,3828.00,13770,20231205,-68.55,3780,20240909,14.55,13410,-67.71,20240103,3780,14.55,20240909,13770,-68.55,20231205,3780,14.55,20240909,2.36,N,440320,100,9 억,,34572,N,N,0,N,00,N +20241129,131435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4335,-105,5,-2.36,35655785,8246,36.95,4430,4470,4275,5770,3110,4440,4324.01,0.35,0,-1110,4810,4625,4505,4320,4200,4565,4260,10,1330,100,2660,5,1,9805000,425,28.33,1.13,12,0.08,153.00,3828.00,13770,20231205,-68.52,3780,20240909,14.68,13410,-67.67,20240103,3780,14.68,20240909,13770,-68.52,20231205,3780,14.68,20240909,2.36,N,440320,100,9 억,,34572,N,N,0,N,00,N +20241129,121437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4345,-95,5,-2.14,35226735,8147,36.50,4430,4470,4275,5770,3110,4440,4323.89,0.35,0,-1013,4810,4625,4505,4320,4200,4565,4260,10,1330,100,2660,5,1,9805000,426,28.40,1.14,12,0.08,153.00,3828.00,13770,20231205,-68.45,3780,20240909,14.95,13410,-67.60,20240103,3780,14.95,20240909,13770,-68.45,20231205,3780,14.95,20240909,2.36,N,440320,100,9 억,,34572,N,N,0,N,00,N +20241129,111439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-90,5,-2.03,33319630,7707,34.53,4430,4470,4275,5770,3110,4440,4323.29,0.35,0,-611,4810,4625,4505,4320,4200,4565,4260,10,1330,100,2660,5,1,9805000,427,28.43,1.14,12,0.08,153.00,3828.00,13770,20231205,-68.41,3780,20240909,15.08,13410,-67.56,20240103,3780,15.08,20240909,13770,-68.41,20231205,3780,15.08,20240909,2.36,N,440320,100,9 억,,34572,N,N,0,N,00,N +20241129,101431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,-65,5,-1.46,32887635,7607,34.08,4430,4470,4275,5770,3110,4440,4323.34,0.35,0,-518,4810,4625,4505,4320,4200,4565,4260,10,1330,100,2660,5,1,9805000,429,28.59,1.14,12,0.08,153.00,3828.00,13770,20231205,-68.23,3780,20240909,15.74,13410,-67.38,20240103,3780,15.74,20240909,13770,-68.23,20231205,3780,15.74,20240909,2.36,N,440320,100,9 억,,34572,N,N,0,N,00,N +20241129,091436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,30,2,0.68,5095015,1167,5.23,4430,4470,4330,5770,3110,4440,4365.91,0.35,0,-668,4810,4625,4505,4320,4200,4565,4260,10,1330,100,2660,5,1,9805000,438,29.22,1.17,12,0.01,153.00,3828.00,13770,20231205,-67.54,3780,20240909,18.25,13410,-66.67,20240103,3780,18.25,20240909,13770,-67.54,20231205,3780,18.25,20240909,2.36,N,440320,100,9 억,,34572,N,N,0,N,00,N 20241128,161415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4440,-90,5,-1.99,100252155,22318,54.93,4690,4690,4385,5880,3175,4530,4491.99,0.41,0,-5905,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,435,29.02,1.16,12,0.23,153.00,3828.00,13770,20231205,-67.76,3780,20240909,17.46,13410,-66.89,20240103,3780,17.46,20240909,13770,-67.76,20231205,3780,17.46,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N 20241128,151443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,-80,5,-1.77,94734010,21075,51.87,4690,4690,4385,5880,3175,4530,4495.09,0.41,0,-5326,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,436,29.08,1.16,12,0.21,153.00,3828.00,13770,20231205,-67.68,3780,20240909,17.72,13410,-66.82,20240103,3780,17.72,20240909,13770,-67.68,20231205,3780,17.72,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N 20241128,141441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,-70,5,-1.55,54469085,11933,29.37,4690,4690,4425,5880,3175,4530,4564.58,0.41,0,-5755,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,437,29.15,1.17,12,0.12,153.00,3828.00,13770,20231205,-67.61,3780,20240909,17.99,13410,-66.74,20240103,3780,17.99,20240909,13770,-67.61,20231205,3780,17.99,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N diff --git a/440790/price/prices-20241101.csv b/440790/price/prices-20241101.csv index 5f1264b454d8..034cc61d57e4 100644 --- a/440790/price/prices-20241101.csv +++ b/440790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,9123150,4293,61.87,2185,2185,2125,2760,1490,2125,2125.12,0.07,0,-13,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4050000,86,60.86,1.05,12,0.11,35.00,2028.00,2445,20240502,-12.88,2075,20231122,2.65,2445,-12.88,20240502,2080,2.40,20241121,2445,-12.88,20240502,2080,2.40,20231206,0.00,N,440790,100,4 억,,2979,N,N,0,N,00,N +20241129,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,9110370,4287,61.78,2185,2185,2125,2760,1490,2125,2125.12,0.07,0,-13,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4050000,86,60.86,1.05,12,0.11,35.00,2028.00,2445,20240502,-12.88,2075,20231122,2.65,2445,-12.88,20240502,2080,2.40,20241121,2445,-12.88,20240502,2080,2.40,20231206,0.00,N,440790,100,4 억,,2979,N,N,0,N,00,N +20241129,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,9103990,4284,61.74,2185,2185,2125,2760,1490,2125,2125.11,0.07,0,-12,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4050000,86,60.86,1.05,12,0.11,35.00,2028.00,2445,20240502,-12.88,2075,20231122,2.65,2445,-12.88,20240502,2080,2.40,20241121,2445,-12.88,20240502,2080,2.40,20231206,0.00,N,440790,100,4 억,,2979,N,N,0,N,00,N +20241129,131436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,8615190,4054,58.42,2185,2185,2125,2760,1490,2125,2125.11,0.07,0,-12,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4050000,86,60.86,1.05,12,0.10,35.00,2028.00,2445,20240502,-12.88,2075,20231122,2.65,2445,-12.88,20240502,2080,2.40,20241121,2445,-12.88,20240502,2080,2.40,20231206,0.00,N,440790,100,4 억,,2979,N,N,0,N,00,N +20241129,121437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6951290,3271,47.14,2185,2185,2125,2760,1490,2125,2125.13,0.07,0,-12,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4050000,86,60.71,1.05,12,0.08,35.00,2028.00,2445,20240502,-13.09,2075,20231122,2.41,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,2979,N,N,0,N,00,N +20241129,111440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,246915,116,1.67,2185,2185,2125,2760,1490,2125,2128.58,0.07,0,-2,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4050000,86,60.86,1.05,12,0.00,35.00,2028.00,2445,20240502,-12.88,2075,20231122,2.65,2445,-12.88,20240502,2080,2.40,20241121,2445,-12.88,20240502,2080,2.40,20231206,0.00,N,440790,100,4 억,,2979,N,N,0,N,00,N +20241129,101431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,70415,33,0.48,2185,2185,2130,2760,1490,2125,2133.79,0.07,0,-1,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4050000,86,60.86,1.05,12,0.00,35.00,2028.00,2445,20240502,-12.88,2075,20231122,2.65,2445,-12.88,20240502,2080,2.40,20241121,2445,-12.88,20240502,2080,2.40,20231206,0.00,N,440790,100,4 억,,2979,N,N,0,N,00,N +20241129,091436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,4330,2,0.03,2185,2185,2145,2760,1490,2125,2165.00,0.07,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4050000,87,61.29,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.27,2075,20231122,3.37,2445,-12.27,20240502,2080,3.12,20241121,2445,-12.27,20240502,2080,3.12,20231206,0.00,N,440790,100,4 억,,2979,N,N,0,N,00,N 20241128,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,14772450,6939,208.19,2150,2150,2125,2760,1490,2125,2128.90,0.07,0,51,2155,2140,2130,2115,2105,2135,2110,4,635,100,1480,5,1,4050000,86,60.71,1.05,12,0.17,35.00,2028.00,2445,20240502,-13.09,2075,20231122,2.41,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,2928,N,N,0,N,00,N 20241128,151443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,14343190,6737,202.13,2150,2150,2125,2760,1490,2125,2129.02,0.07,0,251,2155,2140,2130,2115,2105,2135,2110,4,635,100,1480,5,1,4050000,86,60.86,1.05,12,0.17,35.00,2028.00,2445,20240502,-12.88,2075,20231122,2.65,2445,-12.88,20240502,2080,2.40,20241121,2445,-12.88,20240502,2080,2.40,20231206,0.00,N,440790,100,4 억,,2928,N,N,0,N,00,N 20241128,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6790210,3191,95.74,2150,2150,2125,2760,1490,2125,2127.93,0.07,0,58,2155,2140,2130,2115,2105,2135,2110,4,635,100,1480,5,1,4050000,86,60.71,1.05,12,0.08,35.00,2028.00,2445,20240502,-13.09,2075,20231122,2.41,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,2928,N,N,0,N,00,N diff --git a/440820/price/prices-20241101.csv b/440820/price/prices-20241101.csv index e6b539dfe4d3..80568b6e758c 100644 --- a/440820/price/prices-20241101.csv +++ b/440820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,13490145,6523,2598.80,2075,2080,2065,2690,1450,2070,2068.09,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,162,35.25,1.10,12,0.08,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,482,N,N,0,N,00,N +20241129,151438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,13490145,6523,2598.80,2075,2080,2065,2690,1450,2070,2068.09,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,162,35.25,1.10,12,0.08,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,482,N,N,0,N,00,N +20241129,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3146435,1522,606.37,2075,2080,2065,2690,1450,2070,2067.30,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,162,35.25,1.10,12,0.02,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,482,N,N,0,N,00,N +20241129,131436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3146435,1522,606.37,2075,2080,2065,2690,1450,2070,2067.30,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,162,35.25,1.10,12,0.02,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,482,N,N,0,N,00,N +20241129,121437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3146435,1522,606.37,2075,2080,2065,2690,1450,2070,2067.30,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,162,35.25,1.10,12,0.02,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,482,N,N,0,N,00,N +20241129,111440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,3146435,1522,606.37,2075,2080,2065,2690,1450,2070,2067.30,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,162,35.25,1.10,12,0.02,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,482,N,N,0,N,00,N +20241129,101431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,482,N,N,0,N,00,N +20241129,091436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,482,N,N,0,N,00,N 20241128,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,519560,251,10.40,2070,2070,2065,2690,1450,2070,2069.96,0.01,0,10,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,472,N,N,0,N,00,N 20241128,151444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,517490,250,10.36,2070,2070,2065,2690,1450,2070,2069.96,0.01,0,10,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,472,N,N,0,N,00,N 20241128,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,517490,250,10.36,2070,2070,2065,2690,1450,2070,2069.96,0.01,0,10,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,472,N,N,0,N,00,N diff --git a/441270/price/prices-20241101.csv b/441270/price/prices-20241101.csv index 5e26ebc70b69..f5a8765370be 100644 --- a/441270/price/prices-20241101.csv +++ b/441270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161421,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4215,-205,5,-4.64,1776750325,418144,163.05,4455,4455,4140,5740,3095,4420,4249.15,1.47,0,48341,4800,4610,4500,4310,4200,4555,4255,185,1320,500,3180,5,1,36987901,1559,14.58,1.03,12,1.13,289.00,4080.00,11740,20240522,-64.10,4140,20241129,1.81,11740,-64.10,20240522,4140,1.81,20241129,11740,-64.10,20240522,4140,1.81,20241129,4.74,N,441270,500,184 억,,545165,N,N,0,N,00,N +20241129,151438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4220,-200,5,-4.52,1710894740,402514,156.96,4455,4455,4140,5740,3095,4420,4250.52,1.47,0,47544,4800,4610,4500,4310,4200,4555,4255,185,1320,500,3180,5,1,36987901,1561,14.60,1.03,12,1.09,289.00,4080.00,11740,20240522,-64.05,4140,20241129,1.93,11740,-64.05,20240522,4140,1.93,20241129,11740,-64.05,20240522,4140,1.93,20241129,4.74,N,441270,500,184 억,,545165,N,N,0,N,00,N +20241129,141441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4355,-65,5,-1.47,504576410,115645,45.10,4455,4455,4315,5740,3095,4420,4363.15,1.47,0,-32788,4800,4610,4500,4310,4200,4555,4255,185,1320,500,3180,5,1,36987901,1611,15.07,1.07,12,0.31,289.00,4080.00,11740,20240522,-62.90,4295,20241120,1.40,11740,-62.90,20240522,4295,1.40,20241120,11740,-62.90,20240522,4295,1.40,20241120,4.74,N,441270,500,184 억,,545165,N,N,0,N,00,N +20241129,131436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4360,-60,5,-1.36,361905840,83102,32.41,4455,4455,4315,5740,3095,4420,4354.96,1.47,0,-38464,4800,4610,4500,4310,4200,4555,4255,185,1320,500,3180,5,1,36987901,1613,15.09,1.07,12,0.22,289.00,4080.00,11740,20240522,-62.86,4295,20241120,1.51,11740,-62.86,20240522,4295,1.51,20241120,11740,-62.86,20240522,4295,1.51,20241120,4.74,N,441270,500,184 억,,545165,N,N,0,N,00,N +20241129,121438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,-50,5,-1.13,330843765,75981,29.63,4455,4455,4315,5740,3095,4420,4354.30,1.47,0,-38629,4800,4610,4500,4310,4200,4555,4255,185,1320,500,3180,5,1,36987901,1616,15.12,1.07,12,0.21,289.00,4080.00,11740,20240522,-62.78,4295,20241120,1.75,11740,-62.78,20240522,4295,1.75,20241120,11740,-62.78,20240522,4295,1.75,20241120,4.74,N,441270,500,184 억,,545165,N,N,0,N,00,N +20241129,111440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4335,-85,5,-1.92,285068190,65436,25.52,4455,4455,4315,5740,3095,4420,4356.44,1.47,0,-35220,4800,4610,4500,4310,4200,4555,4255,185,1320,500,3180,5,1,36987901,1603,15.00,1.06,12,0.18,289.00,4080.00,11740,20240522,-63.07,4295,20241120,0.93,11740,-63.07,20240522,4295,0.93,20241120,11740,-63.07,20240522,4295,0.93,20241120,4.74,N,441270,500,184 억,,545165,N,N,0,N,00,N +20241129,101432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,-55,5,-1.24,219899960,50458,19.68,4455,4455,4315,5740,3095,4420,4358.08,1.47,0,-32254,4800,4610,4500,4310,4200,4555,4255,185,1320,500,3180,5,1,36987901,1615,15.10,1.07,12,0.14,289.00,4080.00,11740,20240522,-62.82,4295,20241120,1.63,11740,-62.82,20240522,4295,1.63,20241120,11740,-62.82,20240522,4295,1.63,20241120,4.74,N,441270,500,184 억,,545165,N,N,0,N,00,N +20241129,091436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4335,-85,5,-1.92,62576895,14302,5.58,4455,4455,4320,5740,3095,4420,4375.39,1.47,0,-9864,4800,4610,4500,4310,4200,4555,4255,185,1320,500,3180,5,1,36987901,1603,15.00,1.06,12,0.04,289.00,4080.00,11740,20240522,-63.07,4295,20241120,0.93,11740,-63.07,20240522,4295,0.93,20241120,11740,-63.07,20240522,4295,0.93,20241120,4.74,N,441270,500,184 억,,545165,N,N,0,N,00,N 20241128,161416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4420,-180,5,-3.91,1139892530,254424,41.90,4690,4690,4390,5980,3220,4600,4480.56,1.52,0,-14216,5153,4876,4713,4436,4273,4795,4355,185,1380,500,3310,5,1,36987901,1635,15.29,1.08,12,0.69,289.00,4080.00,11740,20240522,-62.35,4295,20241120,2.91,11740,-62.35,20240522,4295,2.91,20241120,11740,-62.35,20240522,4295,2.91,20241120,4.92,N,441270,500,184 억,,560719,N,N,0,N,00,N 20241128,151444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4420,-180,5,-3.91,975434345,217122,35.76,4690,4690,4420,5980,3220,4600,4492.56,1.52,0,-15016,5153,4876,4713,4436,4273,4795,4355,185,1380,500,3310,5,1,36987901,1635,15.29,1.08,12,0.59,289.00,4080.00,11740,20240522,-62.35,4295,20241120,2.91,11740,-62.35,20240522,4295,2.91,20241120,11740,-62.35,20240522,4295,2.91,20241120,4.92,N,441270,500,184 억,,560719,N,N,0,N,00,N 20241128,141442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4440,-160,5,-3.48,806557780,179046,29.49,4690,4690,4420,5980,3220,4600,4504.75,1.52,0,-17005,5153,4876,4713,4436,4273,4795,4355,185,1380,500,3310,5,1,36987901,1642,15.36,1.09,12,0.48,289.00,4080.00,11740,20240522,-62.18,4295,20241120,3.38,11740,-62.18,20240522,4295,3.38,20241120,11740,-62.18,20240522,4295,3.38,20241120,4.92,N,441270,500,184 억,,560719,N,N,0,N,00,N diff --git a/442130/price/prices-20241101.csv b/442130/price/prices-20241101.csv index 01bf2bacd189..6d59f9f88723 100644 --- a/442130/price/prices-20241101.csv +++ b/442130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,27874765,13205,2974.10,2120,2120,2110,2745,1485,2115,2110.93,0.09,0,155,2125,2120,2115,2110,2105,2117,2107,3,630,100,1430,5,1,3460000,73,31.49,1.04,12,0.38,67.00,2033.00,2460,20240430,-14.23,2090,20241115,0.96,2460,-14.23,20240430,2090,0.96,20241115,2460,-14.23,20240430,2090,0.96,20241115,0.00,N,442130,100,3 억,,3136,N,N,0,N,00,N +20241129,151438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,27862105,13199,2972.75,2120,2120,2110,2745,1485,2115,2110.93,0.09,0,155,2125,2120,2115,2110,2105,2117,2107,3,630,100,1430,5,1,3460000,73,31.64,1.04,12,0.38,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3136,N,N,0,N,00,N +20241129,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25527985,12098,2724.77,2120,2120,2110,2745,1485,2115,2110.10,0.09,0,55,2125,2120,2115,2110,2105,2117,2107,3,630,100,1430,5,1,3460000,73,31.57,1.04,12,0.35,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3136,N,N,0,N,00,N +20241129,131437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25377820,12027,2708.78,2120,2120,2110,2745,1485,2115,2110.07,0.09,0,55,2125,2120,2115,2110,2105,2117,2107,3,630,100,1430,5,1,3460000,73,31.57,1.04,12,0.35,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3136,N,N,0,N,00,N +20241129,121438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,61260,29,6.53,2120,2120,2110,2745,1485,2115,2112.41,0.09,0,0,2125,2120,2115,2110,2105,2117,2107,3,630,100,1430,5,1,3460000,73,31.57,1.04,12,0.00,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3136,N,N,0,N,00,N +20241129,111440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,61260,29,6.53,2120,2120,2110,2745,1485,2115,2112.41,0.09,0,0,2125,2120,2115,2110,2105,2117,2107,3,630,100,1430,5,1,3460000,73,31.57,1.04,12,0.00,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3136,N,N,0,N,00,N +20241129,101432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2120,1,0.23,2120,2120,2120,2745,1485,2115,2120.00,0.09,0,0,2125,2120,2115,2110,2105,2117,2107,3,630,100,1430,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3136,N,N,0,N,00,N +20241129,091437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.09,0,0,2125,2120,2115,2110,2105,2117,2107,3,630,100,1430,5,1,3460000,73,31.57,1.04,12,0.00,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3136,N,N,0,N,00,N 20241128,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,941195,444,2.58,2120,2120,2110,2755,1485,2120,2119.81,0.09,0,-5,2133,2126,2118,2111,2103,2127,2112,3,635,100,1440,5,1,3460000,73,31.57,1.04,12,0.01,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3141,N,N,0,N,00,N 20241128,151444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,926390,437,2.54,2120,2120,2110,2755,1485,2120,2119.89,0.09,0,-5,2133,2126,2118,2111,2103,2127,2112,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.01,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3141,N,N,0,N,00,N 20241128,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,226790,107,0.62,2120,2120,2110,2755,1485,2120,2119.53,0.09,0,-5,2133,2126,2118,2111,2103,2127,2112,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3141,N,N,0,N,00,N diff --git a/442310/price/prices-20241101.csv b/442310/price/prices-20241101.csv index c7f94ef9852b..f805851fafe1 100644 --- a/442310/price/prices-20241101.csv +++ b/442310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3922590,1842,65.30,2125,2185,2115,2775,1495,2135,2129.53,0.17,0,-37,2178,2156,2138,2116,2098,2167,2127,7,640,100,1570,5,1,6710000,143,38.82,1.13,12,0.03,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11568,N,N,0,N,00,N +20241129,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3854280,1810,64.16,2125,2185,2115,2775,1495,2135,2129.44,0.17,0,-35,2178,2156,2138,2116,2098,2167,2127,7,640,100,1570,5,1,6710000,143,38.82,1.13,12,0.03,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11568,N,N,0,N,00,N +20241129,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,3472170,1631,57.82,2125,2185,2115,2775,1495,2135,2128.86,0.17,0,-35,2178,2156,2138,2116,2098,2167,2127,7,640,100,1570,5,1,6710000,143,38.73,1.13,12,0.02,55.00,1884.00,2430,20240708,-12.35,2080,20241121,2.40,2430,-12.35,20240708,2080,2.40,20241121,2430,-12.35,20240708,2080,2.40,20241121,0.10,N,442310,100,6 억,,11568,N,N,0,N,00,N +20241129,131437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,3066770,1440,51.05,2125,2185,2115,2775,1495,2135,2129.70,0.17,0,-35,2178,2156,2138,2116,2098,2167,2127,7,640,100,1570,5,1,6710000,142,38.55,1.13,12,0.02,55.00,1884.00,2430,20240708,-12.76,2080,20241121,1.92,2430,-12.76,20240708,2080,1.92,20241121,2430,-12.76,20240708,2080,1.92,20241121,0.10,N,442310,100,6 억,,11568,N,N,0,N,00,N +20241129,121438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,2447730,1148,40.69,2125,2185,2115,2775,1495,2135,2132.17,0.17,0,-35,2178,2156,2138,2116,2098,2167,2127,7,640,100,1570,5,1,6710000,142,38.55,1.13,12,0.02,55.00,1884.00,2430,20240708,-12.76,2080,20241121,1.92,2430,-12.76,20240708,2080,1.92,20241121,2430,-12.76,20240708,2080,1.92,20241121,0.10,N,442310,100,6 억,,11568,N,N,0,N,00,N +20241129,111441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,1805870,845,29.95,2125,2185,2120,2775,1495,2135,2137.12,0.17,0,-35,2178,2156,2138,2116,2098,2167,2127,7,640,100,1570,5,1,6710000,142,38.55,1.13,12,0.01,55.00,1884.00,2430,20240708,-12.76,2080,20241121,1.92,2430,-12.76,20240708,2080,1.92,20241121,2430,-12.76,20240708,2080,1.92,20241121,0.10,N,442310,100,6 억,,11568,N,N,0,N,00,N +20241129,101432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,896180,418,14.82,2125,2185,2125,2775,1495,2135,2143.97,0.17,0,-35,2178,2156,2138,2116,2098,2167,2127,7,640,100,1570,5,1,6710000,144,39.00,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.73,2080,20241121,3.12,2430,-11.73,20240708,2080,3.12,20241121,2430,-11.73,20240708,2080,3.12,20241121,0.10,N,442310,100,6 억,,11568,N,N,0,N,00,N +20241129,091437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,45,2,2.11,84240,39,1.38,2125,2185,2125,2775,1495,2135,2160.00,0.17,0,-3,2178,2156,2138,2116,2098,2167,2127,7,640,100,1570,5,1,6710000,146,39.64,1.16,12,0.00,55.00,1884.00,2430,20240708,-10.29,2080,20241121,4.81,2430,-10.29,20240708,2080,4.81,20241121,2430,-10.29,20240708,2080,4.81,20241121,0.10,N,442310,100,6 억,,11568,N,N,0,N,00,N 20241128,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,6013980,2821,18.69,2120,2160,2120,2755,1485,2120,2131.86,0.17,0,68,2196,2157,2131,2092,2066,2145,2080,7,635,100,1560,5,1,6710000,143,38.82,1.13,12,0.04,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11500,N,N,0,N,00,N 20241128,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,6003305,2816,18.66,2120,2160,2120,2755,1485,2120,2131.86,0.17,0,68,2196,2157,2131,2092,2066,2145,2080,7,635,100,1560,5,1,6710000,143,38.82,1.13,12,0.04,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11500,N,N,0,N,00,N 20241128,141443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,6003305,2816,18.66,2120,2160,2120,2755,1485,2120,2131.86,0.17,0,68,2196,2157,2131,2092,2066,2145,2080,7,635,100,1560,5,1,6710000,143,38.82,1.13,12,0.04,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11500,N,N,0,N,00,N diff --git a/442770/price/prices-20241101.csv b/442770/price/prices-20241101.csv index e61030078372..a615ba5f8586 100644 --- a/442770/price/prices-20241101.csv +++ b/442770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,32840725,15496,990.79,2130,2130,2115,2755,1485,2120,2119.30,0.02,0,137,2136,2127,2121,2112,2106,2125,2110,4,635,100,1480,5,1,4210000,89,37.77,1.04,12,0.37,56.00,2030.00,2620,20240503,-19.27,2085,20241121,1.44,2620,-19.27,20240503,2085,1.44,20241121,2620,-19.27,20240503,2085,1.44,20241121,0.00,N,442770,100,4 억,,1049,N,N,0,N,00,N +20241129,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,32773045,15464,988.75,2130,2130,2115,2755,1485,2120,2119.31,0.02,0,137,2136,2127,2121,2112,2106,2125,2110,4,635,100,1480,5,1,4210000,89,37.95,1.05,12,0.37,56.00,2030.00,2620,20240503,-18.89,2085,20241121,1.92,2620,-18.89,20240503,2085,1.92,20241121,2620,-18.89,20240503,2085,1.92,20241121,0.00,N,442770,100,4 억,,1049,N,N,0,N,00,N +20241129,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,31095785,14671,938.04,2130,2130,2115,2755,1485,2120,2119.54,0.02,0,137,2136,2127,2121,2112,2106,2125,2110,4,635,100,1480,5,1,4210000,89,37.77,1.04,12,0.35,56.00,2030.00,2620,20240503,-19.27,2085,20241121,1.44,2620,-19.27,20240503,2085,1.44,20241121,2620,-19.27,20240503,2085,1.44,20241121,0.00,N,442770,100,4 억,,1049,N,N,0,N,00,N +20241129,131437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,28435095,13413,857.61,2130,2130,2115,2755,1485,2120,2119.97,0.02,0,138,2136,2127,2121,2112,2106,2125,2110,4,635,100,1480,5,1,4210000,89,37.86,1.04,12,0.32,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1049,N,N,0,N,00,N +20241129,121439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,18889480,8910,569.69,2130,2130,2115,2755,1485,2120,2120.03,0.02,0,-66,2136,2127,2121,2112,2106,2125,2110,4,635,100,1480,5,1,4210000,89,37.86,1.04,12,0.21,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1049,N,N,0,N,00,N +20241129,111441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,18889480,8910,569.69,2130,2130,2115,2755,1485,2120,2120.03,0.02,0,-66,2136,2127,2121,2112,2106,2125,2110,4,635,100,1480,5,1,4210000,89,37.86,1.04,12,0.21,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1049,N,N,0,N,00,N +20241129,101432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,18889480,8910,569.69,2130,2130,2115,2755,1485,2120,2120.03,0.02,0,-66,2136,2127,2121,2112,2106,2125,2110,4,635,100,1480,5,1,4210000,89,37.86,1.04,12,0.21,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1049,N,N,0,N,00,N +20241129,091437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2130,1,0.06,2130,2130,2130,2755,1485,2120,2130.00,0.02,0,0,2136,2127,2121,2112,2106,2125,2110,4,635,100,1480,5,1,4210000,90,38.04,1.05,12,0.00,56.00,2030.00,2620,20240503,-18.70,2085,20241121,2.16,2620,-18.70,20240503,2085,2.16,20241121,2620,-18.70,20240503,2085,2.16,20241121,0.00,N,442770,100,4 억,,1049,N,N,0,N,00,N 20241128,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,3322735,1564,17.02,2130,2130,2115,2760,1490,2125,2124.51,0.03,0,-77,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4210000,89,37.86,1.04,12,0.04,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1126,N,N,0,N,00,N 20241128,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,3288815,1548,16.85,2130,2130,2115,2760,1490,2125,2124.56,0.03,0,-77,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4210000,90,38.04,1.05,12,0.04,56.00,2030.00,2620,20240503,-18.70,2085,20241121,2.16,2620,-18.70,20240503,2085,2.16,20241121,2620,-18.70,20240503,2085,2.16,20241121,0.00,N,442770,100,4 억,,1126,N,N,0,N,00,N 20241128,141443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,8520,4,0.04,2130,2130,2130,2760,1490,2125,2130.00,0.03,0,0,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4210000,90,38.04,1.05,12,0.00,56.00,2030.00,2620,20240503,-18.70,2085,20241121,2.16,2620,-18.70,20240503,2085,2.16,20241121,2620,-18.70,20240503,2085,2.16,20241121,0.00,N,442770,100,4 억,,1126,N,N,0,N,00,N diff --git a/442900/price/prices-20241101.csv b/442900/price/prices-20241101.csv index a94e9edb8507..71ff58e77103 100644 --- a/442900/price/prices-20241101.csv +++ b/442900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,111518750,11164,8393.99,10010,10010,9980,13000,7000,10000,9989.14,3.93,0,-10,10013,10006,10003,9996,9993,10005,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.15,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301705,N,N,0,N,00,N +20241129,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,111518750,11164,8393.99,10010,10010,9980,13000,7000,10000,9989.14,3.93,0,-10,10013,10006,10003,9996,9993,10005,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.15,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301705,N,N,0,N,00,N +20241129,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,109268750,10939,8224.81,10010,10010,9980,13000,7000,10000,9988.92,3.93,0,-10,10013,10006,10003,9996,9993,10005,9995,38,3000,500,7400,10,1,7680000,767,53.42,1.01,12,0.14,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301705,N,N,0,N,00,N +20241129,131438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,108229790,10835,8146.62,10010,10010,9980,13000,7000,10000,9988.91,3.93,0,-10,10013,10006,10003,9996,9993,10005,9995,38,3000,500,7400,10,1,7680000,767,53.42,1.01,12,0.14,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301705,N,N,0,N,00,N +20241129,121439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,107780240,10790,8112.78,10010,10010,9980,13000,7000,10000,9988.90,3.93,0,-10,10013,10006,10003,9996,9993,10005,9995,38,3000,500,7400,10,1,7680000,767,53.42,1.01,12,0.14,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301705,N,N,0,N,00,N +20241129,111441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,107680340,10780,8105.26,10010,10010,9980,13000,7000,10000,9988.90,3.93,0,-10,10013,10006,10003,9996,9993,10005,9995,38,3000,500,7400,10,1,7680000,767,53.42,1.01,12,0.14,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301705,N,N,0,N,00,N +20241129,101433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-20,5,-0.20,39116260,3910,2939.85,10010,10010,9980,13000,7000,10000,10004.16,3.93,0,-10,10013,10006,10003,9996,9993,10005,9995,38,3000,500,7400,10,1,7680000,766,53.37,1.01,12,0.05,187.00,9883.00,10080,20241105,-0.99,9280,20231219,7.54,10080,-0.99,20241105,9320,7.08,20240103,10080,-0.99,20241105,9280,7.54,20231219,0.00,N,442900,500,38 억,,301705,N,N,0,N,00,N +20241129,091438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,10,2,0.10,30030000,3000,2255.64,10010,10010,10010,13000,7000,10000,10010.00,3.93,0,0,10013,10006,10003,9996,9993,10005,9995,38,3000,500,7400,10,1,7680000,769,53.53,1.01,12,0.04,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301705,N,N,0,N,00,N 20241128,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,1330210,133,12.48,10000,10010,10000,13000,7000,10000,10001.58,3.93,0,-9,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N 20241128,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,10,2,0.10,1150210,115,10.79,10000,10010,10000,13000,7000,10000,10001.83,3.93,0,9,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,769,53.53,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N 20241128,141443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,10,2,0.10,1150210,115,10.79,10000,10010,10000,13000,7000,10000,10001.83,3.93,0,9,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,769,53.53,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N diff --git a/443060/price/prices-20241101.csv b/443060/price/prices-20241101.csv index 0c4e9dd40d9c..4deb2b179d5f 100644 --- a/443060/price/prices-20241101.csv +++ b/443060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161422,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,133300,1300,2,0.98,12095351800,91149,60.45,132000,134800,129000,171600,92400,132000,132697.39,4.34,0,10064,143066,137532,134366,128832,125666,135950,127250,222,39600,500,92400,100,1,44450000,59252,35.28,22.22,12,0.21,3778.00,5999.00,207500,20240514,-35.76,99500,20240909,33.97,207500,-35.76,20240514,99500,33.97,20240909,207500,-35.76,20240514,99500,33.97,20240909,0.20,N,443060,500,222 억,,1931060,N,N,7,N,00,N +20241129,151440,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,133300,1300,2,0.98,11815011200,89046,59.06,132000,134800,129000,171600,92400,132000,132684.36,4.34,0,9888,143066,137532,134366,128832,125666,135950,127250,222,39600,500,92400,100,1,44450000,59252,35.28,22.22,12,0.20,3778.00,5999.00,207500,20240514,-35.76,99500,20240909,33.97,207500,-35.76,20240514,99500,33.97,20240909,207500,-35.76,20240514,99500,33.97,20240909,0.20,N,443060,500,222 억,,1931060,N,N,18,N,00,N +20241129,141443,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,134100,2100,2,1.59,10615869100,80077,53.11,132000,134800,129000,171600,92400,132000,132570.76,4.34,0,8943,143066,137532,134366,128832,125666,135950,127250,222,39600,500,92400,100,1,44450000,59607,35.49,22.35,12,0.18,3778.00,5999.00,207500,20240514,-35.37,99500,20240909,34.77,207500,-35.37,20240514,99500,34.77,20240909,207500,-35.37,20240514,99500,34.77,20240909,0.20,N,443060,500,222 억,,1931060,N,N,18,N,00,N +20241129,131438,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,133800,1800,2,1.36,9040838600,68342,45.33,132000,134500,129000,171600,92400,132000,132288.18,4.34,0,7181,143066,137532,134366,128832,125666,135950,127250,222,39600,500,92400,100,1,44450000,59474,35.42,22.30,12,0.15,3778.00,5999.00,207500,20240514,-35.52,99500,20240909,34.47,207500,-35.52,20240514,99500,34.47,20240909,207500,-35.52,20240514,99500,34.47,20240909,0.20,N,443060,500,222 억,,1931060,N,N,18,N,00,N +20241129,121439,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,133100,1100,2,0.83,7944382400,60090,39.85,132000,134500,129000,171600,92400,132000,132208.06,4.34,0,3878,143066,137532,134366,128832,125666,135950,127250,222,39600,500,92400,100,1,44450000,59163,35.23,22.19,12,0.14,3778.00,5999.00,207500,20240514,-35.86,99500,20240909,33.77,207500,-35.86,20240514,99500,33.77,20240909,207500,-35.86,20240514,99500,33.77,20240909,0.20,N,443060,500,222 억,,1931060,N,N,18,N,00,N +20241129,111442,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,133800,1800,2,1.36,6785591200,51389,34.08,132000,134500,129000,171600,92400,132000,132043.65,4.34,0,3585,143066,137532,134366,128832,125666,135950,127250,222,39600,500,92400,100,1,44450000,59474,35.42,22.30,12,0.12,3778.00,5999.00,207500,20240514,-35.52,99500,20240909,34.47,207500,-35.52,20240514,99500,34.47,20240909,207500,-35.52,20240514,99500,34.47,20240909,0.20,N,443060,500,222 억,,1931060,N,N,18,N,00,N +20241129,101433,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,130600,-1400,5,-1.06,3885407000,29548,19.60,132000,133400,129000,171600,92400,132000,131494.75,4.34,0,1827,143066,137532,134366,128832,125666,135950,127250,222,39600,500,92400,100,1,44450000,58052,34.57,21.77,12,0.07,3778.00,5999.00,207500,20240514,-37.06,99500,20240909,31.26,207500,-37.06,20240514,99500,31.26,20240909,207500,-37.06,20240514,99500,31.26,20240909,0.20,N,443060,500,222 억,,1931060,N,N,18,N,00,N +20241129,091438,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,131500,-500,5,-0.38,733668300,5541,3.68,132000,133200,131500,171600,92400,132000,132407.20,4.34,0,338,143066,137532,134366,128832,125666,135950,127250,222,39600,500,92400,100,1,44450000,58452,34.81,21.92,12,0.01,3778.00,5999.00,207500,20240514,-36.63,99500,20240909,32.16,207500,-36.63,20240514,99500,32.16,20240909,207500,-36.63,20240514,99500,32.16,20240909,0.20,N,443060,500,222 억,,1931060,N,N,18,N,00,N 20241128,161417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,132000,-7500,5,-5.38,20029531100,149820,196.18,139500,139900,131200,181300,97700,139500,133697.48,4.29,0,26780,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,58674,34.94,22.00,12,0.34,3778.00,5999.00,207500,20240514,-36.39,99500,20240909,32.66,207500,-36.39,20240514,99500,32.66,20240909,207500,-36.39,20240514,99500,32.66,20240909,0.18,N,443060,500,222 억,,1905518,N,N,18,N,00,N 20241128,151446,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,132400,-7100,5,-5.09,19165882000,143289,187.63,139500,139900,131200,181300,97700,139500,133756.35,4.29,0,26556,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,58852,35.04,22.07,12,0.32,3778.00,5999.00,207500,20240514,-36.19,99500,20240909,33.07,207500,-36.19,20240514,99500,33.07,20240909,207500,-36.19,20240514,99500,33.07,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N 20241128,141444,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,131600,-7900,5,-5.66,15583000200,116105,152.04,139500,139900,131500,181300,97700,139500,134214.17,4.29,0,17970,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,58496,34.83,21.94,12,0.26,3778.00,5999.00,207500,20240514,-36.58,99500,20240909,32.26,207500,-36.58,20240514,99500,32.26,20240909,207500,-36.58,20240514,99500,32.26,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N diff --git a/443250/price/prices-20241101.csv b/443250/price/prices-20241101.csv index e7b58576d805..73c67c2066fa 100644 --- a/443250/price/prices-20241101.csv +++ b/443250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11210,-240,5,-2.10,1293069970,115584,130.99,11580,11640,10760,14880,8020,11450,11187.09,1.24,0,11633,12023,11736,11463,11176,10903,11600,11040,56,3430,500,7090,10,1,11005191,1234,25.71,2.27,12,1.05,436.00,4931.00,23700,20240112,-52.70,7000,20240805,60.14,23700,-52.70,20240112,7000,60.14,20240805,23700,-52.70,20240112,7000,60.14,20240805,2.73,N,443250,500,56 억,,136882,N,N,0,N,00,N +20241129,151440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11280,-170,5,-1.48,1265332360,113111,128.19,11580,11640,10760,14880,8020,11450,11186.45,1.24,0,11401,12023,11736,11463,11176,10903,11600,11040,56,3430,500,7090,10,1,11005191,1241,25.87,2.29,12,1.03,436.00,4931.00,23700,20240112,-52.41,7000,20240805,61.14,23700,-52.41,20240112,7000,61.14,20240805,23700,-52.41,20240112,7000,61.14,20240805,2.73,N,443250,500,56 억,,136882,N,N,0,N,00,N +20241129,141443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11410,-40,5,-0.35,1175712460,105171,119.19,11580,11640,10760,14880,8020,11450,11178.84,1.24,0,11910,12023,11736,11463,11176,10903,11600,11040,56,3430,500,7090,10,1,11005191,1256,26.17,2.31,12,0.96,436.00,4931.00,23700,20240112,-51.86,7000,20240805,63.00,23700,-51.86,20240112,7000,63.00,20240805,23700,-51.86,20240112,7000,63.00,20240805,2.73,N,443250,500,56 억,,136882,N,N,0,N,00,N +20241129,131438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11410,-40,5,-0.35,907892130,81887,92.80,11580,11590,10760,14880,8020,11450,11086.77,1.24,0,5606,12023,11736,11463,11176,10903,11600,11040,56,3430,500,7090,10,1,11005191,1256,26.17,2.31,12,0.74,436.00,4931.00,23700,20240112,-51.86,7000,20240805,63.00,23700,-51.86,20240112,7000,63.00,20240805,23700,-51.86,20240112,7000,63.00,20240805,2.73,N,443250,500,56 억,,136882,N,N,0,N,00,N +20241129,121440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11290,-160,5,-1.40,761585580,69046,78.25,11580,11590,10760,14880,8020,11450,11029.61,1.24,0,5351,12023,11736,11463,11176,10903,11600,11040,56,3430,500,7090,10,1,11005191,1242,25.89,2.29,12,0.63,436.00,4931.00,23700,20240112,-52.36,7000,20240805,61.29,23700,-52.36,20240112,7000,61.29,20240805,23700,-52.36,20240112,7000,61.29,20240805,2.73,N,443250,500,56 억,,136882,N,N,0,N,00,N +20241129,111442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10890,-560,5,-4.89,586774360,53257,60.36,11580,11590,10760,14880,8020,11450,11017.11,1.24,0,-2593,12023,11736,11463,11176,10903,11600,11040,56,3430,500,7090,10,1,11005191,1198,24.98,2.21,12,0.48,436.00,4931.00,23700,20240112,-54.05,7000,20240805,55.57,23700,-54.05,20240112,7000,55.57,20240805,23700,-54.05,20240112,7000,55.57,20240805,2.73,N,443250,500,56 억,,136882,N,N,0,N,00,N +20241129,101433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10940,-510,5,-4.45,495597120,44920,50.91,11580,11590,10760,14880,8020,11450,11032.11,1.24,0,-1680,12023,11736,11463,11176,10903,11600,11040,56,3430,500,7090,10,1,11005191,1204,25.09,2.22,12,0.41,436.00,4931.00,23700,20240112,-53.84,7000,20240805,56.29,23700,-53.84,20240112,7000,56.29,20240805,23700,-53.84,20240112,7000,56.29,20240805,2.73,N,443250,500,56 억,,136882,N,N,0,N,00,N +20241129,091438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11440,-10,5,-0.09,54248260,4735,5.37,11580,11590,11370,14880,8020,11450,11456.99,1.24,0,-1171,12023,11736,11463,11176,10903,11600,11040,56,3430,500,7090,10,1,11005191,1259,26.24,2.32,12,0.04,436.00,4931.00,23700,20240112,-51.73,7000,20240805,63.43,23700,-51.73,20240112,7000,63.43,20240805,23700,-51.73,20240112,7000,63.43,20240805,2.73,N,443250,500,56 억,,136882,N,N,0,N,00,N 20241128,161417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11450,-310,5,-2.64,1001422390,87477,75.31,11680,11750,11190,15280,8240,11760,11447.96,1.33,0,-10027,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1260,26.26,2.32,12,0.79,436.00,4931.00,23700,20240112,-51.69,7000,20240805,63.57,23700,-51.69,20240112,7000,63.57,20240805,23700,-51.69,20240112,7000,63.57,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N 20241128,151446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11420,-340,5,-2.89,978484960,85470,73.58,11680,11750,11190,15280,8240,11760,11448.22,1.33,0,-9806,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1257,26.19,2.32,12,0.78,436.00,4931.00,23700,20240112,-51.81,7000,20240805,63.14,23700,-51.81,20240112,7000,63.14,20240805,23700,-51.81,20240112,7000,63.14,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N 20241128,141444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11540,-220,5,-1.87,870851290,76058,65.48,11680,11750,11190,15280,8240,11760,11449.75,1.33,0,-8061,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1270,26.47,2.34,12,0.69,436.00,4931.00,23700,20240112,-51.31,7000,20240805,64.86,23700,-51.31,20240112,7000,64.86,20240805,23700,-51.31,20240112,7000,64.86,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N diff --git a/443670/price/prices-20241101.csv b/443670/price/prices-20241101.csv index d523aa098489..73e5d876cdf3 100644 --- a/443670/price/prices-20241101.csv +++ b/443670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161423,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8550,-580,5,-6.35,11387614730,1324243,64.20,8920,8920,8380,11860,6400,9130,8599.49,0.32,0,108225,9403,9266,9013,8876,8623,9335,8945,24,2730,100,5660,10,1,24201392,2069,41.30,5.54,12,5.47,207.00,1544.00,27600,20240307,-69.02,5460,20241115,56.59,27600,-69.02,20240307,5460,56.59,20241115,27600,-69.02,20240307,5460,56.59,20241115,2.71,N,443670,100,24 억,,76532,N,N,0,N,01,N +20241129,151440,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,-630,5,-6.90,10946004340,1272526,61.69,8920,8920,8380,11860,6400,9130,8601.66,0.32,0,98755,9403,9266,9013,8876,8623,9335,8945,24,2730,100,5660,10,1,24201392,2057,41.06,5.51,12,5.26,207.00,1544.00,27600,20240307,-69.20,5460,20241115,55.68,27600,-69.20,20240307,5460,55.68,20241115,27600,-69.20,20240307,5460,55.68,20241115,2.71,N,443670,100,24 억,,76532,N,N,0,N,01,N +20241129,141443,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8670,-460,5,-5.04,9868317780,1146523,55.58,8920,8920,8380,11860,6400,9130,8607.02,0.32,0,80485,9403,9266,9013,8876,8623,9335,8945,24,2730,100,5660,10,1,24201392,2098,41.88,5.62,12,4.74,207.00,1544.00,27600,20240307,-68.59,5460,20241115,58.79,27600,-68.59,20240307,5460,58.79,20241115,27600,-68.59,20240307,5460,58.79,20241115,2.71,N,443670,100,24 억,,76532,N,N,0,N,01,N +20241129,131439,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8650,-480,5,-5.26,9021971160,1049226,50.87,8920,8920,8380,11860,6400,9130,8598.53,0.32,0,82134,9403,9266,9013,8876,8623,9335,8945,24,2730,100,5660,10,1,24201392,2093,41.79,5.60,12,4.34,207.00,1544.00,27600,20240307,-68.66,5460,20241115,58.42,27600,-68.66,20240307,5460,58.42,20241115,27600,-68.66,20240307,5460,58.42,20241115,2.71,N,443670,100,24 억,,76532,N,N,0,N,01,N +20241129,121440,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8570,-560,5,-6.13,7835319180,911876,44.21,8920,8920,8380,11860,6400,9130,8592.34,0.32,0,68313,9403,9266,9013,8876,8623,9335,8945,24,2730,100,5660,10,1,24201392,2074,41.40,5.55,12,3.77,207.00,1544.00,27600,20240307,-68.95,5460,20241115,56.96,27600,-68.95,20240307,5460,56.96,20241115,27600,-68.95,20240307,5460,56.96,20241115,2.71,N,443670,100,24 억,,76532,N,N,0,N,01,N +20241129,111442,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8490,-640,5,-7.01,7286429820,847369,41.08,8920,8920,8380,11860,6400,9130,8598.68,0.32,0,61618,9403,9266,9013,8876,8623,9335,8945,24,2730,100,5660,10,1,24201392,2055,41.01,5.50,12,3.50,207.00,1544.00,27600,20240307,-69.24,5460,20241115,55.49,27600,-69.24,20240307,5460,55.49,20241115,27600,-69.24,20240307,5460,55.49,20241115,2.71,N,443670,100,24 억,,76532,N,N,0,N,01,N +20241129,101434,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,-630,5,-6.90,6388905870,741165,35.93,8920,8920,8380,11860,6400,9130,8619.86,0.32,0,56183,9403,9266,9013,8876,8623,9335,8945,24,2730,100,5660,10,1,24201392,2057,41.06,5.51,12,3.06,207.00,1544.00,27600,20240307,-69.20,5460,20241115,55.68,27600,-69.20,20240307,5460,55.68,20241115,27600,-69.20,20240307,5460,55.68,20241115,2.71,N,443670,100,24 억,,76532,N,N,0,N,01,N +20241129,091439,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8600,-530,5,-5.81,3438725010,395021,19.15,8920,8920,8460,11860,6400,9130,8704.82,0.32,0,-558,9403,9266,9013,8876,8623,9335,8945,24,2730,100,5660,10,1,24201392,2081,41.55,5.57,12,1.63,207.00,1544.00,27600,20240307,-68.84,5460,20241115,57.51,27600,-68.84,20240307,5460,57.51,20241115,27600,-68.84,20240307,5460,57.51,20241115,2.71,N,443670,100,24 억,,76532,N,N,0,N,01,N 20241128,161418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,30,2,0.33,17971330620,2004882,29.46,8910,9150,8760,11830,6370,9100,8963.06,0.26,0,12759,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2210,44.11,5.91,12,8.28,207.00,1544.00,27600,20240307,-66.92,5460,20241115,67.22,27600,-66.92,20240307,5460,67.22,20241115,27600,-66.92,20240307,5460,67.22,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N 20241128,151446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9060,-40,5,-0.44,16610308200,1855218,27.26,8910,9150,8760,11830,6370,9100,8953.21,0.26,0,28701,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2193,43.77,5.87,12,7.67,207.00,1544.00,27600,20240307,-67.17,5460,20241115,65.93,27600,-67.17,20240307,5460,65.93,20241115,27600,-67.17,20240307,5460,65.93,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N 20241128,141444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8880,-220,5,-2.42,13696178860,1530047,22.48,8910,9150,8760,11830,6370,9100,8951.38,0.26,0,28238,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2149,42.90,5.75,12,6.32,207.00,1544.00,27600,20240307,-67.83,5460,20241115,62.64,27600,-67.83,20240307,5460,62.64,20241115,27600,-67.83,20240307,5460,62.64,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N diff --git a/444920/price/prices-20241101.csv b/444920/price/prices-20241101.csv index f275bad8fec6..9b78ac5d6490 100644 --- a/444920/price/prices-20241101.csv +++ b/444920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12806520,6352,153.69,2025,2025,2005,2625,1415,2020,2016.14,0.16,0,106,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.12,27.00,1989.00,2170,20240729,-6.91,1971,20231122,2.49,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8630,N,N,0,N,00,N +20241129,151441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,12661080,6280,151.95,2025,2025,2005,2625,1415,2020,2016.10,0.16,0,106,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,106,74.63,1.01,12,0.12,27.00,1989.00,2170,20240729,-7.14,1971,20231122,2.23,2170,-7.14,20240729,1995,1.00,20240102,2170,-7.14,20240729,1976,1.97,20231208,0.00,N,444920,100,5 억,,8630,N,N,0,N,00,N +20241129,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10994420,5454,131.96,2025,2025,2005,2625,1415,2020,2015.85,0.16,0,100,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.10,27.00,1989.00,2170,20240729,-6.91,1971,20231122,2.49,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8630,N,N,0,N,00,N +20241129,131439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,9241265,4585,110.94,2025,2025,2005,2625,1415,2020,2015.54,0.16,0,72,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.44,1.01,12,0.09,27.00,1989.00,2170,20240729,-7.37,1971,20231122,1.98,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,8630,N,N,0,N,00,N +20241129,121440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,7367065,3656,88.46,2025,2025,2005,2625,1415,2020,2015.06,0.16,0,42,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.44,1.01,12,0.07,27.00,1989.00,2170,20240729,-7.37,1971,20231122,1.98,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,8630,N,N,0,N,00,N +20241129,111443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,5655280,2807,67.92,2025,2025,2005,2625,1415,2020,2014.71,0.16,0,-4,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.44,1.01,12,0.05,27.00,1989.00,2170,20240729,-7.37,1971,20231122,1.98,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,8630,N,N,0,N,00,N +20241129,101434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3927370,1951,47.21,2025,2025,2005,2625,1415,2020,2013.00,0.16,0,-18,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.04,27.00,1989.00,2170,20240729,-6.91,1971,20231122,2.49,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8630,N,N,0,N,00,N +20241129,091439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,362385,179,4.33,2025,2025,2020,2625,1415,2020,2024.50,0.16,0,-18,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,106,75.00,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.68,1971,20231122,2.74,2170,-6.68,20240729,1995,1.50,20240102,2170,-6.68,20240729,1976,2.48,20231208,0.00,N,444920,100,5 억,,8630,N,N,0,N,00,N 20241128,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,8317265,4133,34.65,2020,2020,2010,2610,1410,2010,2012.40,0.16,0,3046,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,106,74.81,1.02,12,0.08,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N 20241128,151447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,8256665,4103,34.40,2020,2020,2010,2610,1410,2010,2012.35,0.16,0,3016,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,106,74.81,1.02,12,0.08,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N 20241128,141445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,7066885,3514,29.46,2020,2020,2010,2610,1410,2010,2011.07,0.16,0,2477,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,106,74.81,1.02,12,0.07,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N diff --git a/445090/price/prices-20241101.csv b/445090/price/prices-20241101.csv index 74f3225bf49b..6687f2c9610c 100644 --- a/445090/price/prices-20241101.csv +++ b/445090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,26650,-1150,5,-4.14,4003328800,146405,151.54,28150,28350,26600,36100,19500,27800,27347.65,1.65,0,-38428,28666,28232,27516,27082,26366,28450,27300,54,8300,500,17230,50,1,10771686,2871,60.71,2.91,12,1.36,439.00,9158.00,84500,20240313,-68.46,24800,20240909,7.46,84500,-68.46,20240313,24800,7.46,20240909,84500,-68.46,20240313,24800,7.46,20240909,5.05,N,445090,500,53 억,,177935,N,N,48,N,00,N +20241129,151441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,26800,-1000,5,-3.60,3683637600,134416,139.13,28150,28350,26750,36100,19500,27800,27404.76,1.65,0,-36643,28666,28232,27516,27082,26366,28450,27300,54,8300,500,17230,50,1,10771686,2887,61.05,2.93,12,1.25,439.00,9158.00,84500,20240313,-68.28,24800,20240909,8.06,84500,-68.28,20240313,24800,8.06,20240909,84500,-68.28,20240313,24800,8.06,20240909,5.05,N,445090,500,53 억,,177935,N,N,25,N,00,N +20241129,141444,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27400,-400,5,-1.44,2871622450,104360,108.02,28150,28350,27000,36100,19500,27800,27516.50,1.65,0,-26159,28666,28232,27516,27082,26366,28450,27300,54,8300,500,17230,50,1,10771686,2951,62.41,2.99,12,0.97,439.00,9158.00,84500,20240313,-67.57,24800,20240909,10.48,84500,-67.57,20240313,24800,10.48,20240909,84500,-67.57,20240313,24800,10.48,20240909,5.05,N,445090,500,53 억,,177935,N,N,25,N,00,N +20241129,131439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27300,-500,5,-1.80,2570626750,93410,96.68,28150,28350,27000,36100,19500,27800,27519.82,1.65,0,-23567,28666,28232,27516,27082,26366,28450,27300,54,8300,500,17230,50,1,10771686,2941,62.19,2.98,12,0.87,439.00,9158.00,84500,20240313,-67.69,24800,20240909,10.08,84500,-67.69,20240313,24800,10.08,20240909,84500,-67.69,20240313,24800,10.08,20240909,5.05,N,445090,500,53 억,,177935,N,N,25,N,00,N +20241129,121441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27350,-450,5,-1.62,2078712900,75386,78.03,28150,28350,27150,36100,19500,27800,27574.26,1.65,0,-21805,28666,28232,27516,27082,26366,28450,27300,54,8300,500,17230,50,1,10771686,2946,62.30,2.99,12,0.70,439.00,9158.00,84500,20240313,-67.63,24800,20240909,10.28,84500,-67.63,20240313,24800,10.28,20240909,84500,-67.63,20240313,24800,10.28,20240909,5.05,N,445090,500,53 억,,177935,N,N,25,N,00,N +20241129,111443,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27350,-450,5,-1.62,1724969800,62394,64.58,28150,28350,27200,36100,19500,27800,27646.41,1.65,0,-16177,28666,28232,27516,27082,26366,28450,27300,54,8300,500,17230,50,1,10771686,2946,62.30,2.99,12,0.58,439.00,9158.00,84500,20240313,-67.63,24800,20240909,10.28,84500,-67.63,20240313,24800,10.28,20240909,84500,-67.63,20240313,24800,10.28,20240909,5.05,N,445090,500,53 억,,177935,N,N,25,N,00,N +20241129,101434,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27350,-450,5,-1.62,1452597300,52459,54.30,28150,28350,27200,36100,19500,27800,27690.14,1.65,0,-12342,28666,28232,27516,27082,26366,28450,27300,54,8300,500,17230,50,1,10771686,2946,62.30,2.99,12,0.49,439.00,9158.00,84500,20240313,-67.63,24800,20240909,10.28,84500,-67.63,20240313,24800,10.28,20240909,84500,-67.63,20240313,24800,10.28,20240909,5.05,N,445090,500,53 억,,177935,N,N,25,N,00,N +20241129,091439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27600,-200,5,-0.72,734191450,26253,27.17,28150,28350,27500,36100,19500,27800,27966.00,1.65,0,-6640,28666,28232,27516,27082,26366,28450,27300,54,8300,500,17230,50,1,10771686,2973,62.87,3.01,12,0.24,439.00,9158.00,84500,20240313,-67.34,24800,20240909,11.29,84500,-67.34,20240313,24800,11.29,20240909,84500,-67.34,20240313,24800,11.29,20240909,5.05,N,445090,500,53 억,,177935,N,N,25,N,00,N 20241128,161418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27800,700,2,2.58,2589949550,94028,59.63,27100,27950,26800,35200,19000,27100,27544.60,1.62,0,3524,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2995,63.33,3.04,12,0.87,439.00,9158.00,84500,20240313,-67.10,24800,20240909,12.10,84500,-67.10,20240313,24800,12.10,20240909,84500,-67.10,20240313,24800,12.10,20240909,5.02,N,445090,500,53 억,,174604,N,N,25,N,00,N 20241128,151447,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27650,550,2,2.03,2440086200,88633,56.20,27100,27950,26800,35200,19000,27100,27530.75,1.62,0,2911,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2978,62.98,3.02,12,0.82,439.00,9158.00,84500,20240313,-67.28,24800,20240909,11.49,84500,-67.28,20240313,24800,11.49,20240909,84500,-67.28,20240313,24800,11.49,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N 20241128,141445,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27550,450,2,1.66,1898976500,69110,43.82,27100,27950,26800,35200,19000,27100,27478.18,1.62,0,-2517,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2968,62.76,3.01,12,0.64,439.00,9158.00,84500,20240313,-67.40,24800,20240909,11.09,84500,-67.40,20240313,24800,11.09,20240909,84500,-67.40,20240313,24800,11.09,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N diff --git a/445180/price/prices-20241101.csv b/445180/price/prices-20241101.csv index ab2565d0c828..680e72840f70 100644 --- a/445180/price/prices-20241101.csv +++ b/445180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-150,5,-2.59,116580120,20705,105.77,5800,5800,5570,7520,4060,5790,5630.53,1.50,0,-10220,5970,5880,5800,5710,5630,5840,5670,84,1730,500,3580,10,1,16769188,946,6.74,1.14,12,0.12,837.00,4965.00,15340,20240108,-63.23,5430,20241114,3.87,15340,-63.23,20240108,5430,3.87,20241114,15340,-63.23,20240108,5430,3.87,20241114,1.97,N,445180,500,83 억,,252346,N,N,141,N,00,N +20241129,151441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-190,5,-3.28,114203210,20281,103.61,5800,5800,5570,7520,4060,5790,5631.04,1.50,0,-10094,5970,5880,5800,5710,5630,5840,5670,84,1730,500,3580,10,1,16769188,939,6.69,1.13,12,0.12,837.00,4965.00,15340,20240108,-63.49,5430,20241114,3.13,15340,-63.49,20240108,5430,3.13,20241114,15340,-63.49,20240108,5430,3.13,20241114,1.97,N,445180,500,83 억,,252346,N,N,141,N,00,N +20241129,141445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-140,5,-2.42,94496860,16763,85.63,5800,5800,5570,7520,4060,5790,5637.23,1.50,0,-8233,5970,5880,5800,5710,5630,5840,5670,84,1730,500,3580,10,1,16769188,947,6.75,1.14,12,0.10,837.00,4965.00,15340,20240108,-63.17,5430,20241114,4.05,15340,-63.17,20240108,5430,4.05,20241114,15340,-63.17,20240108,5430,4.05,20241114,1.97,N,445180,500,83 억,,252346,N,N,141,N,00,N +20241129,131440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,-170,5,-2.94,77477470,13739,70.19,5800,5800,5570,7520,4060,5790,5639.24,1.50,0,-8853,5970,5880,5800,5710,5630,5840,5670,84,1730,500,3580,10,1,16769188,942,6.71,1.13,12,0.08,837.00,4965.00,15340,20240108,-63.36,5430,20241114,3.50,15340,-63.36,20240108,5430,3.50,20241114,15340,-63.36,20240108,5430,3.50,20241114,1.97,N,445180,500,83 억,,252346,N,N,141,N,00,N +20241129,121441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-160,5,-2.76,76370220,13542,69.18,5800,5800,5570,7520,4060,5790,5639.51,1.50,0,-8863,5970,5880,5800,5710,5630,5840,5670,84,1730,500,3580,10,1,16769188,944,6.73,1.13,12,0.08,837.00,4965.00,15340,20240108,-63.30,5430,20241114,3.68,15340,-63.30,20240108,5430,3.68,20241114,15340,-63.30,20240108,5430,3.68,20241114,1.97,N,445180,500,83 억,,252346,N,N,141,N,00,N +20241129,111443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-150,5,-2.59,64710110,11467,58.58,5800,5800,5570,7520,4060,5790,5643.16,1.50,0,-7189,5970,5880,5800,5710,5630,5840,5670,84,1730,500,3580,10,1,16769188,946,6.74,1.14,12,0.07,837.00,4965.00,15340,20240108,-63.23,5430,20241114,3.87,15340,-63.23,20240108,5430,3.87,20241114,15340,-63.23,20240108,5430,3.87,20241114,1.97,N,445180,500,83 억,,252346,N,N,141,N,00,N +20241129,101434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-180,5,-3.11,58686860,10398,53.12,5800,5800,5570,7520,4060,5790,5644.05,1.50,0,-6260,5970,5880,5800,5710,5630,5840,5670,84,1730,500,3580,10,1,16769188,941,6.70,1.13,12,0.06,837.00,4965.00,15340,20240108,-63.43,5430,20241114,3.31,15340,-63.43,20240108,5430,3.31,20241114,15340,-63.43,20240108,5430,3.31,20241114,1.97,N,445180,500,83 억,,252346,N,N,141,N,00,N +20241129,091440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,-70,5,-1.21,13409910,2349,12.00,5800,5800,5680,7520,4060,5790,5708.77,1.50,0,-1187,5970,5880,5800,5710,5630,5840,5670,84,1730,500,3580,10,1,16769188,959,6.83,1.15,12,0.01,837.00,4965.00,15340,20240108,-62.71,5430,20241114,5.34,15340,-62.71,20240108,5430,5.34,20241114,15340,-62.71,20240108,5430,5.34,20241114,1.97,N,445180,500,83 억,,252346,N,N,141,N,00,N 20241128,161419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-50,5,-0.86,113065770,19575,80.30,5820,5890,5720,7590,4090,5840,5775.98,1.47,0,5415,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,971,6.92,1.17,12,0.12,837.00,4965.00,15340,20240108,-62.26,5430,20241114,6.63,15340,-62.26,20240108,5430,6.63,20241114,15340,-62.26,20240108,5430,6.63,20241114,1.98,N,445180,500,83 억,,246928,N,N,141,N,00,N 20241128,151447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-60,5,-1.03,101347630,17546,71.97,5820,5890,5720,7590,4090,5840,5776.11,1.47,0,4885,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,969,6.91,1.16,12,0.10,837.00,4965.00,15340,20240108,-62.32,5430,20241114,6.45,15340,-62.32,20240108,5430,6.45,20241114,15340,-62.32,20240108,5430,6.45,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N 20241128,141445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-50,5,-0.86,91810410,15891,65.19,5820,5890,5720,7590,4090,5840,5777.51,1.47,0,4065,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,971,6.92,1.17,12,0.09,837.00,4965.00,15340,20240108,-62.26,5430,20241114,6.63,15340,-62.26,20240108,5430,6.63,20241114,15340,-62.26,20240108,5430,6.63,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N diff --git a/445360/price/prices-20241101.csv b/445360/price/prices-20241101.csv index 693e0e57cae6..0f82494edf3a 100644 --- a/445360/price/prices-20241101.csv +++ b/445360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,12300340,5965,16.16,2065,2070,2060,2680,1450,2065,2062.09,0.02,0,-40,2085,2075,2065,2055,2045,2070,2050,4,615,100,1440,5,1,4310000,89,30.44,1.03,12,0.14,68.00,2017.00,2160,20240118,-4.17,2005,20231122,3.24,2160,-4.17,20240118,2055,0.73,20241115,2160,-4.17,20240118,2005,3.24,20231204,0.00,N,445360,100,4 억,,1042,N,N,0,N,00,N +20241129,151442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,12298270,5964,16.16,2065,2070,2060,2680,1450,2065,2062.08,0.02,0,-40,2085,2075,2065,2055,2045,2070,2050,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.14,68.00,2017.00,2160,20240118,-4.40,2005,20231122,2.99,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231204,0.00,N,445360,100,4 억,,1042,N,N,0,N,00,N +20241129,141445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,12285865,5958,16.14,2065,2065,2060,2680,1450,2065,2062.08,0.02,0,-40,2085,2075,2065,2055,2045,2070,2050,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.14,68.00,2017.00,2160,20240118,-4.40,2005,20231122,2.99,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231204,0.00,N,445360,100,4 억,,1042,N,N,0,N,00,N +20241129,131440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,8005120,3885,10.52,2065,2065,2060,2680,1450,2065,2060.52,0.02,0,-40,2085,2075,2065,2055,2045,2070,2050,4,615,100,1440,5,1,4310000,89,30.29,1.02,12,0.09,68.00,2017.00,2160,20240118,-4.63,2005,20231122,2.74,2160,-4.63,20240118,2055,0.24,20241115,2160,-4.63,20240118,2005,2.74,20231204,0.00,N,445360,100,4 억,,1042,N,N,0,N,00,N +20241129,121441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,916660,444,1.20,2065,2065,2060,2680,1450,2065,2064.55,0.02,0,-40,2085,2075,2065,2055,2045,2070,2050,4,615,100,1440,5,1,4310000,89,30.29,1.02,12,0.01,68.00,2017.00,2160,20240118,-4.63,2005,20231122,2.74,2160,-4.63,20240118,2055,0.24,20241115,2160,-4.63,20240118,2005,2.74,20231204,0.00,N,445360,100,4 억,,1042,N,N,0,N,00,N +20241129,111444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,916660,444,1.20,2065,2065,2060,2680,1450,2065,2064.55,0.02,0,-40,2085,2075,2065,2055,2045,2070,2050,4,615,100,1440,5,1,4310000,89,30.29,1.02,12,0.01,68.00,2017.00,2160,20240118,-4.63,2005,20231122,2.74,2160,-4.63,20240118,2055,0.24,20241115,2160,-4.63,20240118,2005,2.74,20231204,0.00,N,445360,100,4 억,,1042,N,N,0,N,00,N +20241129,101435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,916660,444,1.20,2065,2065,2060,2680,1450,2065,2064.55,0.02,0,-40,2085,2075,2065,2055,2045,2070,2050,4,615,100,1440,5,1,4310000,89,30.29,1.02,12,0.01,68.00,2017.00,2160,20240118,-4.63,2005,20231122,2.74,2160,-4.63,20240118,2055,0.24,20241115,2160,-4.63,20240118,2005,2.74,20231204,0.00,N,445360,100,4 억,,1042,N,N,0,N,00,N +20241129,091440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.02,0,0,2085,2075,2065,2055,2045,2070,2050,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.00,68.00,2017.00,2160,20240118,-4.40,2005,20231122,2.99,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231204,0.00,N,445360,100,4 억,,1042,N,N,0,N,00,N 20241128,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,76181940,36913,735.03,2070,2075,2055,2695,1455,2075,2063.82,0.02,0,102,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.86,68.00,2017.00,2160,20240118,-4.40,2000,20231121,3.25,2160,-4.40,20240118,2055,0.49,20241128,2160,-4.40,20240118,2005,2.99,20231128,0.00,N,445360,100,4 억,,940,N,N,0,N,00,N 20241128,151447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,76140640,36893,734.63,2070,2075,2055,2695,1455,2075,2063.82,0.02,0,122,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.44,1.03,12,0.86,68.00,2017.00,2160,20240118,-4.17,2000,20231121,3.50,2160,-4.17,20240118,2055,0.73,20241128,2160,-4.17,20240118,2005,3.24,20231128,0.00,N,445360,100,4 억,,940,N,N,0,N,00,N 20241128,141446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,76140640,36893,734.63,2070,2075,2055,2695,1455,2075,2063.82,0.02,0,122,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.44,1.03,12,0.86,68.00,2017.00,2160,20240118,-4.17,2000,20231121,3.50,2160,-4.17,20240118,2055,0.73,20241128,2160,-4.17,20240118,2005,3.24,20231128,0.00,N,445360,100,4 억,,940,N,N,0,N,00,N diff --git a/445680/price/prices-20241101.csv b/445680/price/prices-20241101.csv index 0bb6b4f0a7c4..b485e82dacd2 100644 --- a/445680/price/prices-20241101.csv +++ b/445680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161425,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18920,-480,5,-2.47,1515617400,79432,72.00,19400,19410,18890,25200,13580,19400,19080.57,14.30,0,-8332,20373,19886,19563,19076,18753,19725,18915,80,5800,500,13580,10,1,16096738,3046,-26.99,5.74,12,0.49,-701.00,3296.00,34459,20240503,-45.09,13428,20231122,40.90,34459,-45.09,20240503,14854,27.37,20240206,68900,-72.54,20240503,17360,8.99,20241122,1.38,N,445680,500,80 억,,2302438,N,N,41,N,00,N +20241129,151442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19000,-400,5,-2.06,1458877410,76436,69.28,19400,19410,18890,25200,13580,19400,19086.08,14.30,0,-8051,20373,19886,19563,19076,18753,19725,18915,80,5800,500,13580,10,1,16096738,3058,-27.10,5.76,12,0.47,-701.00,3296.00,34459,20240503,-44.86,13428,20231122,41.50,34459,-44.86,20240503,14854,27.91,20240206,68900,-72.42,20240503,17360,9.45,20241122,1.38,N,445680,500,80 억,,2302438,N,N,1,N,00,N +20241129,141445,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19130,-270,5,-1.39,1206355090,63127,57.22,19400,19410,18890,25200,13580,19400,19109.77,14.30,0,-8720,20373,19886,19563,19076,18753,19725,18915,80,5800,500,13580,10,1,16096738,3079,-27.29,5.80,12,0.39,-701.00,3296.00,34459,20240503,-44.48,13428,20231122,42.46,34459,-44.48,20240503,14854,28.79,20240206,68900,-72.24,20240503,17360,10.20,20241122,1.38,N,445680,500,80 억,,2302438,N,N,1,N,00,N +20241129,131440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19090,-310,5,-1.60,1057035500,55336,50.16,19400,19410,18890,25200,13580,19400,19101.90,14.30,0,-8289,20373,19886,19563,19076,18753,19725,18915,80,5800,500,13580,10,1,16096738,3073,-27.23,5.79,12,0.34,-701.00,3296.00,34459,20240503,-44.60,13428,20231122,42.17,34459,-44.60,20240503,14854,28.52,20240206,68900,-72.29,20240503,17360,9.97,20241122,1.38,N,445680,500,80 억,,2302438,N,N,1,N,00,N +20241129,121442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19060,-340,5,-1.75,959806230,50221,45.52,19400,19410,18890,25200,13580,19400,19111.40,14.30,0,-7161,20373,19886,19563,19076,18753,19725,18915,80,5800,500,13580,10,1,16096738,3068,-27.19,5.78,12,0.31,-701.00,3296.00,34459,20240503,-44.69,13428,20231122,41.94,34459,-44.69,20240503,14854,28.32,20240206,68900,-72.34,20240503,17360,9.79,20241122,1.38,N,445680,500,80 억,,2302438,N,N,1,N,00,N +20241129,111444,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19040,-360,5,-1.86,854157500,44674,40.49,19400,19410,18890,25200,13580,19400,19119.52,14.30,0,-5947,20373,19886,19563,19076,18753,19725,18915,80,5800,500,13580,10,1,16096738,3065,-27.16,5.78,12,0.28,-701.00,3296.00,34459,20240503,-44.75,13428,20231122,41.79,34459,-44.75,20240503,14854,28.18,20240206,68900,-72.37,20240503,17360,9.68,20241122,1.38,N,445680,500,80 억,,2302438,N,N,1,N,00,N +20241129,101435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19000,-400,5,-2.06,783003650,40943,37.11,19400,19410,18890,25200,13580,19400,19123.95,14.30,0,-5082,20373,19886,19563,19076,18753,19725,18915,80,5800,500,13580,10,1,16096738,3058,-27.10,5.76,12,0.25,-701.00,3296.00,34459,20240503,-44.86,13428,20231122,41.50,34459,-44.86,20240503,14854,27.91,20240206,68900,-72.42,20240503,17360,9.45,20241122,1.38,N,445680,500,80 억,,2302438,N,N,1,N,00,N +20241129,091440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19380,-20,5,-0.10,128813950,6682,6.06,19400,19410,19160,25200,13580,19400,19276.96,14.30,0,-2966,20373,19886,19563,19076,18753,19725,18915,80,5800,500,13580,10,1,16096738,3120,-27.65,5.88,12,0.04,-701.00,3296.00,34459,20240503,-43.76,13428,20231122,44.33,34459,-43.76,20240503,14854,30.47,20240206,68900,-71.87,20240503,17360,11.64,20241122,1.38,N,445680,500,80 억,,2302438,N,N,1,N,00,N 20241128,161419,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19400,-90,5,-0.46,2155237070,110108,83.39,19420,20050,19240,25300,13650,19490,19574.17,14.40,0,-16674,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3123,-27.67,5.89,12,0.68,-701.00,3296.00,34459,20240503,-43.70,12528,20231121,54.85,34459,-43.70,20240503,14854,30.60,20240206,68900,-71.84,20240503,17360,11.75,20241122,1.32,N,445680,500,80 억,,2318602,N,N,1,N,00,N 20241128,151448,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19280,-210,5,-1.08,2048092670,104579,79.20,19420,20050,19240,25300,13650,19490,19584.17,14.40,0,-15823,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3103,-27.50,5.85,12,0.65,-701.00,3296.00,34459,20240503,-44.05,12528,20231121,53.90,34459,-44.05,20240503,14854,29.80,20240206,68900,-72.02,20240503,17360,11.06,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N 20241128,141446,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19470,-20,5,-0.10,1780375750,90779,68.75,19420,20050,19310,25300,13650,19490,19612.20,14.40,0,-12568,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3134,-27.77,5.91,12,0.56,-701.00,3296.00,34459,20240503,-43.50,12528,20231121,55.41,34459,-43.50,20240503,14854,31.08,20240206,68900,-71.74,20240503,17360,12.15,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N diff --git a/445970/price/prices-20241101.csv b/445970/price/prices-20241101.csv index c26de20cd18b..da9e0c918fea 100644 --- a/445970/price/prices-20241101.csv +++ b/445970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24542610,11578,55133.33,2130,2130,2115,2755,1485,2120,2119.76,0.03,0,559,2136,2127,2121,2112,2106,2125,2110,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.22,54.00,2051.00,2310,20240715,-8.44,2045,20231123,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2060,2.67,20231218,0.00,N,445970,100,5 억,,1429,N,N,0,N,00,N +20241129,151442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24529920,11572,55104.76,2130,2130,2115,2755,1485,2120,2119.76,0.03,0,559,2136,2127,2121,2112,2106,2125,2110,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.22,54.00,2051.00,2310,20240715,-8.44,2045,20231123,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2060,2.67,20231218,0.00,N,445970,100,5 억,,1429,N,N,0,N,00,N +20241129,141445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24529920,11572,55104.76,2130,2130,2115,2755,1485,2120,2119.76,0.03,0,559,2136,2127,2121,2112,2106,2125,2110,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.22,54.00,2051.00,2310,20240715,-8.44,2045,20231123,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2060,2.67,20231218,0.00,N,445970,100,5 억,,1429,N,N,0,N,00,N +20241129,131440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24529920,11572,55104.76,2130,2130,2115,2755,1485,2120,2119.76,0.03,0,559,2136,2127,2121,2112,2106,2125,2110,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.22,54.00,2051.00,2310,20240715,-8.44,2045,20231123,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2060,2.67,20231218,0.00,N,445970,100,5 억,,1429,N,N,0,N,00,N +20241129,121442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,22524900,10624,50590.48,2130,2130,2115,2755,1485,2120,2120.19,0.03,0,-194,2136,2127,2121,2112,2106,2125,2110,5,635,100,1520,5,1,5360000,114,39.35,1.04,12,0.20,54.00,2051.00,2310,20240715,-8.01,2045,20231123,3.91,2310,-8.01,20240715,2075,2.41,20240102,2310,-8.01,20240715,2060,3.16,20231218,0.00,N,445970,100,5 억,,1429,N,N,0,N,00,N +20241129,111444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,22292150,10514,50066.66,2130,2130,2120,2755,1485,2120,2120.23,0.03,0,-204,2136,2127,2121,2112,2106,2125,2110,5,635,100,1520,5,1,5360000,114,39.35,1.04,12,0.20,54.00,2051.00,2310,20240715,-8.01,2045,20231123,3.91,2310,-8.01,20240715,2075,2.41,20240102,2310,-8.01,20240715,2060,3.16,20231218,0.00,N,445970,100,5 억,,1429,N,N,0,N,00,N +20241129,101435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,22290025,10513,50061.91,2130,2130,2120,2755,1485,2120,2120.23,0.03,0,-204,2136,2127,2121,2112,2106,2125,2110,5,635,100,1520,5,1,5360000,114,39.26,1.03,12,0.20,54.00,2051.00,2310,20240715,-8.23,2045,20231123,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1429,N,N,0,N,00,N +20241129,091441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2130,1,4.76,2130,2130,2130,2755,1485,2120,2130.00,0.03,0,0,2136,2127,2121,2112,2106,2125,2110,5,635,100,1520,5,1,5360000,114,39.44,1.04,12,0.00,54.00,2051.00,2310,20240715,-7.79,2045,20231123,4.16,2310,-7.79,20240715,2075,2.65,20240102,2310,-7.79,20240715,2060,3.40,20231218,0.00,N,445970,100,5 억,,1429,N,N,0,N,00,N 20241128,161420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,44525,21,0.40,2130,2130,2115,2760,1490,2125,2120.24,0.03,0,-2,2165,2145,2125,2105,2085,2135,2095,5,635,100,1530,5,1,5360000,114,39.26,1.03,12,0.00,54.00,2051.00,2310,20240715,-8.23,2045,20231123,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1431,N,N,0,N,00,N 20241128,151448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,27565,13,0.25,2130,2130,2115,2760,1490,2125,2120.38,0.03,0,-2,2165,2145,2125,2105,2085,2135,2095,5,635,100,1530,5,1,5360000,114,39.26,1.03,12,0.00,54.00,2051.00,2310,20240715,-8.23,2045,20231123,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1431,N,N,0,N,00,N 20241128,141446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,27565,13,0.25,2130,2130,2115,2760,1490,2125,2120.38,0.03,0,-2,2165,2145,2125,2105,2085,2135,2095,5,635,100,1530,5,1,5360000,114,39.26,1.03,12,0.00,54.00,2051.00,2310,20240715,-8.23,2045,20231123,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1431,N,N,0,N,00,N diff --git a/446070/price/prices-20241101.csv b/446070/price/prices-20241101.csv index db463d1d8d37..0f8d56e0238b 100644 --- a/446070/price/prices-20241101.csv +++ b/446070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161425,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3840,-25,5,-0.65,67497550,17771,82.15,3860,3975,3760,5020,2710,3865,3798.02,0.65,0,-1344,3971,3917,3886,3832,3801,3902,3817,106,1155,1000,2700,5,1,10611215,407,47.41,0.21,12,0.17,81.00,18090.00,9100,20231201,-57.80,3555,20240805,8.02,7400,-48.11,20240102,3555,8.02,20240805,9100,-57.80,20231201,3555,8.02,20240805,2.55,N,446070,1000,106 억,,68478,N,N,1,N,00,N +20241129,151443,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3810,-55,5,-1.42,64785805,17062,78.87,3860,3975,3760,5020,2710,3865,3797.08,0.65,0,-1113,3971,3917,3886,3832,3801,3902,3817,106,1155,1000,2700,5,1,10611215,404,47.04,0.21,12,0.16,81.00,18090.00,9100,20231201,-58.13,3555,20240805,7.17,7400,-48.51,20240102,3555,7.17,20240805,9100,-58.13,20231201,3555,7.17,20240805,2.55,N,446070,1000,106 억,,68478,N,N,1,N,00,N +20241129,141446,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3825,-40,5,-1.03,42314595,11121,51.41,3860,3975,3760,5020,2710,3865,3804.93,0.65,0,-672,3971,3917,3886,3832,3801,3902,3817,106,1155,1000,2700,5,1,10611215,406,47.22,0.21,12,0.10,81.00,18090.00,9100,20231201,-57.97,3555,20240805,7.59,7400,-48.31,20240102,3555,7.59,20240805,9100,-57.97,20231201,3555,7.59,20240805,2.55,N,446070,1000,106 억,,68478,N,N,1,N,00,N +20241129,131441,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3820,-45,5,-1.16,27906920,7328,33.87,3860,3975,3760,5020,2710,3865,3808.26,0.65,0,-443,3971,3917,3886,3832,3801,3902,3817,106,1155,1000,2700,5,1,10611215,405,47.16,0.21,12,0.07,81.00,18090.00,9100,20231201,-58.02,3555,20240805,7.45,7400,-48.38,20240102,3555,7.45,20240805,9100,-58.02,20231201,3555,7.45,20240805,2.55,N,446070,1000,106 억,,68478,N,N,1,N,00,N +20241129,121442,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3805,-60,5,-1.55,18300570,4798,22.18,3860,3975,3760,5020,2710,3865,3814.21,0.65,0,-544,3971,3917,3886,3832,3801,3902,3817,106,1155,1000,2700,5,1,10611215,404,46.98,0.21,12,0.05,81.00,18090.00,9100,20231201,-58.19,3555,20240805,7.03,7400,-48.58,20240102,3555,7.03,20240805,9100,-58.19,20231201,3555,7.03,20240805,2.55,N,446070,1000,106 억,,68478,N,N,1,N,00,N +20241129,111445,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3795,-70,5,-1.81,16159940,4234,19.57,3860,3975,3760,5020,2710,3865,3816.71,0.65,0,-511,3971,3917,3886,3832,3801,3902,3817,106,1155,1000,2700,5,1,10611215,403,46.85,0.21,12,0.04,81.00,18090.00,9100,20231201,-58.30,3555,20240805,6.75,7400,-48.72,20240102,3555,6.75,20240805,9100,-58.30,20231201,3555,6.75,20240805,2.55,N,446070,1000,106 억,,68478,N,N,1,N,00,N +20241129,101436,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3795,-70,5,-1.81,11745435,3072,14.20,3860,3975,3760,5020,2710,3865,3823.38,0.65,0,-230,3971,3917,3886,3832,3801,3902,3817,106,1155,1000,2700,5,1,10611215,403,46.85,0.21,12,0.03,81.00,18090.00,9100,20231201,-58.30,3555,20240805,6.75,7400,-48.72,20240102,3555,6.75,20240805,9100,-58.30,20231201,3555,6.75,20240805,2.55,N,446070,1000,106 억,,68478,N,N,1,N,00,N +20241129,091441,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3865,0,3,0.00,5526595,1436,6.64,3860,3975,3760,5020,2710,3865,3848.60,0.65,0,-64,3971,3917,3886,3832,3801,3902,3817,106,1155,1000,2700,5,1,10611215,410,47.72,0.21,12,0.01,81.00,18090.00,9100,20231201,-57.53,3555,20240805,8.72,7400,-47.77,20240102,3555,8.72,20240805,9100,-57.53,20231201,3555,8.72,20240805,2.55,N,446070,1000,106 억,,68478,N,N,1,N,00,N 20241128,161420,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3865,-40,5,-1.02,83837605,21633,133.93,3875,3940,3855,5070,2735,3905,3875.45,0.63,0,-4218,3988,3946,3923,3881,3858,3935,3870,106,1165,1000,2730,5,1,10611215,410,47.72,0.21,12,0.20,81.00,18090.00,9160,20231121,-57.81,3555,20240805,8.72,7400,-47.77,20240102,3555,8.72,20240805,9100,-57.53,20231201,3555,8.72,20240805,2.55,N,446070,1000,106 억,,67333,N,N,1,N,00,N 20241128,151448,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3880,-25,5,-0.64,76566375,19752,122.28,3875,3940,3855,5070,2735,3905,3876.39,0.63,0,-3766,3988,3946,3923,3881,3858,3935,3870,106,1165,1000,2730,5,1,10611215,412,47.90,0.21,12,0.19,81.00,18090.00,9160,20231121,-57.64,3555,20240805,9.14,7400,-47.57,20240102,3555,9.14,20240805,9100,-57.36,20231201,3555,9.14,20240805,2.55,N,446070,1000,106 억,,67333,N,N,0,N,00,N 20241128,141447,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3880,-25,5,-0.64,67362335,17376,107.57,3875,3940,3855,5070,2735,3905,3876.75,0.63,0,-2607,3988,3946,3923,3881,3858,3935,3870,106,1165,1000,2730,5,1,10611215,412,47.90,0.21,12,0.16,81.00,18090.00,9160,20231121,-57.64,3555,20240805,9.14,7400,-47.57,20240102,3555,9.14,20240805,9100,-57.36,20231201,3555,9.14,20240805,2.55,N,446070,1000,106 억,,67333,N,N,0,N,00,N diff --git a/446150/price/prices-20241101.csv b/446150/price/prices-20241101.csv index f674d6e51636..34df251a44e7 100644 --- a/446150/price/prices-20241101.csv +++ b/446150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2662090,1305,7.22,2045,2050,2030,2665,1435,2050,2039.92,0.31,0,4,2063,2056,2048,2041,2033,2060,2045,5,615,100,1430,5,1,4770000,98,46.48,1.03,12,0.03,44.00,1990.00,2191,20240510,-6.66,1727,20231222,18.41,2191,-6.66,20240510,1752,16.72,20240103,2550,-19.80,20240510,2010,1.74,20231222,0.00,N,446150,100,4 억,,14853,N,N,0,N,00,N +20241129,151443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2253090,1105,6.11,2045,2050,2030,2665,1435,2050,2039.00,0.31,0,4,2063,2056,2048,2041,2033,2060,2045,5,615,100,1430,5,1,4770000,98,46.48,1.03,12,0.02,44.00,1990.00,2191,20240510,-6.66,1727,20231222,18.41,2191,-6.66,20240510,1752,16.72,20240103,2550,-19.80,20240510,2010,1.74,20231222,0.00,N,446150,100,4 억,,14853,N,N,0,N,00,N +20241129,141446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,1433045,704,3.89,2045,2050,2030,2665,1435,2050,2035.58,0.31,0,4,2063,2056,2048,2041,2033,2060,2045,5,615,100,1430,5,1,4770000,97,46.25,1.02,12,0.01,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,14853,N,N,0,N,00,N +20241129,131441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,1349610,663,3.67,2045,2050,2030,2665,1435,2050,2035.61,0.31,0,4,2063,2056,2048,2041,2033,2060,2045,5,615,100,1430,5,1,4770000,97,46.25,1.02,12,0.01,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,14853,N,N,0,N,00,N +20241129,121443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,1349610,663,3.67,2045,2050,2030,2665,1435,2050,2035.61,0.31,0,4,2063,2056,2048,2041,2033,2060,2045,5,615,100,1430,5,1,4770000,97,46.25,1.02,12,0.01,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,14853,N,N,0,N,00,N +20241129,111445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,560030,275,1.52,2045,2050,2030,2665,1435,2050,2036.47,0.31,0,1,2063,2056,2048,2041,2033,2060,2045,5,615,100,1430,5,1,4770000,97,46.25,1.02,12,0.01,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,14853,N,N,0,N,00,N +20241129,101436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4095,2,0.01,2045,2050,2045,2665,1435,2050,2047.50,0.31,0,0,2063,2056,2048,2041,2033,2060,2045,5,615,100,1430,5,1,4770000,98,46.59,1.03,12,0.00,44.00,1990.00,2191,20240510,-6.44,1727,20231222,18.70,2191,-6.44,20240510,1752,17.01,20240103,2550,-19.61,20240510,2010,1.99,20231222,0.00,N,446150,100,4 억,,14853,N,N,0,N,00,N +20241129,091441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2045,1,0.01,2045,2045,2045,2665,1435,2050,2045.00,0.31,0,0,2063,2056,2048,2041,2033,2060,2045,5,615,100,1430,5,1,4770000,98,46.48,1.03,12,0.00,44.00,1990.00,2191,20240510,-6.66,1727,20231222,18.41,2191,-6.66,20240510,1752,16.72,20240103,2550,-19.80,20240510,2010,1.74,20231222,0.00,N,446150,100,4 억,,14853,N,N,0,N,00,N 20241128,161420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,37023070,18079,75.09,2045,2055,2040,2655,1435,2045,2047.85,0.32,0,-526,2061,2052,2041,2032,2021,2057,2037,5,610,100,1430,5,1,4770000,98,46.59,1.03,12,0.38,44.00,1990.00,2191,20240510,-6.44,1727,20231222,18.70,2191,-6.44,20240510,1752,17.01,20240103,2550,-19.61,20240510,2010,1.99,20231222,0.00,N,446150,100,4 억,,15379,N,N,0,N,00,N 20241128,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,35376920,17276,71.76,2045,2055,2040,2655,1435,2045,2047.75,0.32,0,-423,2061,2052,2041,2032,2021,2057,2037,5,610,100,1430,5,1,4770000,98,46.59,1.03,12,0.36,44.00,1990.00,2191,20240510,-6.44,1727,20231222,18.70,2191,-6.44,20240510,1752,17.01,20240103,2550,-19.61,20240510,2010,1.99,20231222,0.00,N,446150,100,4 억,,15379,N,N,0,N,00,N 20241128,141447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,27744760,13553,56.29,2045,2050,2040,2655,1435,2045,2047.13,0.32,0,-475,2061,2052,2041,2032,2021,2057,2037,5,610,100,1430,5,1,4770000,98,46.59,1.03,12,0.28,44.00,1990.00,2191,20240510,-6.44,1727,20231222,18.70,2191,-6.44,20240510,1752,17.01,20240103,2550,-19.61,20240510,2010,1.99,20231222,0.00,N,446150,100,4 억,,15379,N,N,0,N,00,N diff --git a/446190/price/prices-20241101.csv b/446190/price/prices-20241101.csv index ba9c81e4f8d2..fe154843145f 100644 --- a/446190/price/prices-20241101.csv +++ b/446190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,35,2,1.64,50926720,23897,143.22,2180,2180,2110,2780,1500,2140,2131.09,1.39,0,395,2180,2160,2145,2125,2110,2152,2117,5,640,100,1540,5,1,4950000,108,46.28,1.07,12,0.48,47.00,2033.00,2395,20240816,-9.19,2050,20231122,6.10,2395,-9.19,20240816,2070,5.07,20240111,2395,-9.19,20240816,2055,5.84,20231129,0.43,N,446190,100,4 억,,68695,N,N,0,N,00,N +20241129,151443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,50911645,23890,143.18,2180,2180,2110,2780,1500,2140,2131.09,1.39,0,394,2180,2160,2145,2125,2110,2152,2117,5,640,100,1540,5,1,4950000,106,45.64,1.06,12,0.48,47.00,2033.00,2395,20240816,-10.44,2050,20231122,4.63,2395,-10.44,20240816,2070,3.62,20240111,2395,-10.44,20240816,2055,4.38,20231129,0.43,N,446190,100,4 억,,68695,N,N,0,N,00,N +20241129,141446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,32930840,15481,92.78,2180,2180,2110,2780,1500,2140,2127.18,1.39,0,394,2180,2160,2145,2125,2110,2152,2117,5,640,100,1540,5,1,4950000,106,45.43,1.05,12,0.31,47.00,2033.00,2395,20240816,-10.86,2050,20231122,4.15,2395,-10.86,20240816,2070,3.14,20240111,2395,-10.86,20240816,2055,3.89,20231129,0.43,N,446190,100,4 억,,68695,N,N,0,N,00,N +20241129,131441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,28797730,13544,81.17,2180,2180,2110,2780,1500,2140,2126.24,1.39,0,315,2180,2160,2145,2125,2110,2152,2117,5,640,100,1540,5,1,4950000,105,45.32,1.05,12,0.27,47.00,2033.00,2395,20240816,-11.06,2050,20231122,3.90,2395,-11.06,20240816,2070,2.90,20240111,2395,-11.06,20240816,2055,3.65,20231129,0.43,N,446190,100,4 억,,68695,N,N,0,N,00,N +20241129,121443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,28723480,13509,80.96,2180,2180,2110,2780,1500,2140,2126.25,1.39,0,285,2180,2160,2145,2125,2110,2152,2117,5,640,100,1540,5,1,4950000,106,45.53,1.05,12,0.27,47.00,2033.00,2395,20240816,-10.65,2050,20231122,4.39,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231129,0.43,N,446190,100,4 억,,68695,N,N,0,N,00,N +20241129,111445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,28490080,13399,80.31,2180,2180,2110,2780,1500,2140,2126.28,1.39,0,230,2180,2160,2145,2125,2110,2152,2117,5,640,100,1540,5,1,4950000,106,45.53,1.05,12,0.27,47.00,2033.00,2395,20240816,-10.65,2050,20231122,4.39,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231129,0.43,N,446190,100,4 억,,68695,N,N,0,N,00,N +20241129,101437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,18609765,8777,52.60,2180,2180,2110,2780,1500,2140,2120.29,1.39,0,731,2180,2160,2145,2125,2110,2152,2117,5,640,100,1540,5,1,4950000,106,45.43,1.05,12,0.18,47.00,2033.00,2395,20240816,-10.86,2050,20231122,4.15,2395,-10.86,20240816,2070,3.14,20240111,2395,-10.86,20240816,2055,3.89,20231129,0.43,N,446190,100,4 억,,68695,N,N,0,N,00,N +20241129,091441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,40,2,1.87,2180,1,0.01,2180,2180,2180,2780,1500,2140,2180.00,1.39,0,0,2180,2160,2145,2125,2110,2152,2117,5,640,100,1540,5,1,4950000,108,46.38,1.07,12,0.00,47.00,2033.00,2395,20240816,-8.98,2050,20231122,6.34,2395,-8.98,20240816,2070,5.31,20240111,2395,-8.98,20240816,2055,6.08,20231129,0.43,N,446190,100,4 억,,68695,N,N,0,N,00,N 20241128,161421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,35680330,16685,114.24,2145,2165,2130,2775,1495,2135,2138.47,1.39,0,-134,2191,2162,2126,2097,2061,2145,2080,5,640,100,1530,5,1,4950000,106,45.53,1.05,12,0.34,47.00,2033.00,2395,20240816,-10.65,2045,20231121,4.65,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231129,0.43,N,446190,100,4 억,,68829,N,N,0,N,00,N 20241128,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,34524175,16147,110.56,2145,2165,2130,2775,1495,2135,2138.12,1.39,0,-124,2191,2162,2126,2097,2061,2145,2080,5,640,100,1530,5,1,4950000,106,45.74,1.06,12,0.33,47.00,2033.00,2395,20240816,-10.23,2045,20231121,5.13,2395,-10.23,20240816,2070,3.86,20240111,2395,-10.23,20240816,2055,4.62,20231129,0.43,N,446190,100,4 억,,68829,N,N,0,N,00,N 20241128,141447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,34517745,16144,110.54,2145,2165,2130,2775,1495,2135,2138.12,1.39,0,-122,2191,2162,2126,2097,2061,2145,2080,5,640,100,1530,5,1,4950000,106,45.43,1.05,12,0.33,47.00,2033.00,2395,20240816,-10.86,2045,20231121,4.40,2395,-10.86,20240816,2070,3.14,20240111,2395,-10.86,20240816,2055,3.89,20231129,0.43,N,446190,100,4 억,,68829,N,N,0,N,00,N diff --git a/446440/price/prices-20241101.csv b/446440/price/prices-20241101.csv index 596782abe7df..3d6d8e0a900c 100644 --- a/446440/price/prices-20241101.csv +++ b/446440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161426,57,100.00,KONEX,신고가,,N,N,N,N, ,N,13500,1000,2,8.00,4226990,326,127.34,12500,14000,12500,14370,10630,12500,12966.23,0.00,0,0,13966,13232,11766,11032,9566,13600,11400,11,1870,500,7750,10,1,2297504,310,-10.49,16.46,12,0.01,-1287.00,820.00,14000,20241129,-3.57,8110,20240802,66.46,14000,-3.57,20241129,8110,66.46,20240802,14000,-3.57,20241129,8110,66.46,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241129,151444,57,100.00,KONEX,신고가,,N,N,N,N, ,N,13500,1000,2,8.00,4226990,326,127.34,12500,14000,12500,14370,10630,12500,12966.23,0.00,0,0,13966,13232,11766,11032,9566,13600,11400,11,1870,500,7750,10,1,2297504,310,-10.49,16.46,12,0.01,-1287.00,820.00,14000,20241129,-3.57,8110,20240802,66.46,14000,-3.57,20241129,8110,66.46,20240802,14000,-3.57,20241129,8110,66.46,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241129,141447,57,100.00,KONEX,신고가,,N,N,N,N, ,N,13500,1000,2,8.00,374490,28,10.94,12500,14000,12500,14370,10630,12500,13374.64,0.00,0,0,13966,13232,11766,11032,9566,13600,11400,11,1870,500,7750,10,1,2297504,310,-10.49,16.46,12,0.00,-1287.00,820.00,14000,20241129,-3.57,8110,20240802,66.46,14000,-3.57,20241129,8110,66.46,20240802,14000,-3.57,20241129,8110,66.46,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241129,131442,57,100.00,KONEX,신고가,,N,N,N,N, ,N,13500,1000,2,8.00,374490,28,10.94,12500,14000,12500,14370,10630,12500,13374.64,0.00,0,0,13966,13232,11766,11032,9566,13600,11400,11,1870,500,7750,10,1,2297504,310,-10.49,16.46,12,0.00,-1287.00,820.00,14000,20241129,-3.57,8110,20240802,66.46,14000,-3.57,20241129,8110,66.46,20240802,14000,-3.57,20241129,8110,66.46,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241129,121443,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14000,1500,2,12.00,306990,23,8.98,12500,14000,12500,14370,10630,12500,13347.39,0.00,0,0,13966,13232,11766,11032,9566,13600,11400,11,1870,500,7750,10,1,2297504,322,-10.88,17.07,12,0.00,-1287.00,820.00,14000,20241129,0.00,8110,20240802,72.63,14000,0.00,20241129,8110,72.63,20240802,14000,0.00,20241129,8110,72.63,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241129,111445,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14000,1500,2,12.00,306990,23,8.98,12500,14000,12500,14370,10630,12500,13347.39,0.00,0,0,13966,13232,11766,11032,9566,13600,11400,11,1870,500,7750,10,1,2297504,322,-10.88,17.07,12,0.00,-1287.00,820.00,14000,20241129,0.00,8110,20240802,72.63,14000,0.00,20241129,8110,72.63,20240802,14000,0.00,20241129,8110,72.63,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241129,101437,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14000,1500,2,12.00,306990,23,8.98,12500,14000,12500,14370,10630,12500,13347.39,0.00,0,0,13966,13232,11766,11032,9566,13600,11400,11,1870,500,7750,10,1,2297504,322,-10.88,17.07,12,0.00,-1287.00,820.00,14000,20241129,0.00,8110,20240802,72.63,14000,0.00,20241129,8110,72.63,20240802,14000,0.00,20241129,8110,72.63,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241129,091442,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,12500,1,0.39,12500,12500,12500,14370,10630,12500,12500.00,0.00,0,0,13966,13232,11766,11032,9566,13600,11400,11,1870,500,7750,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,13570,20231219,-7.89,8110,20240802,54.13,13000,-3.85,20241028,8110,54.13,20240802,13570,-7.89,20231219,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241128,161421,57,100.00,KONEX,,,N,N,N,N, ,N,12500,600,2,5.04,3013870,256,49.33,11100,12500,10300,13680,10120,11900,11772.93,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,287,-9.71,15.24,12,0.01,-1287.00,820.00,13570,20231219,-7.89,8110,20240802,54.13,13000,-3.85,20241028,8110,54.13,20240802,13570,-7.89,20231219,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241128,151449,57,100.00,KONEX,,,N,N,N,N, ,N,12500,600,2,5.04,3013870,256,49.33,11100,12500,10300,13680,10120,11900,11772.93,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,287,-9.71,15.24,12,0.01,-1287.00,820.00,13570,20231219,-7.89,8110,20240802,54.13,13000,-3.85,20241028,8110,54.13,20240802,13570,-7.89,20231219,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241128,141448,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-1600,5,-13.45,232700,22,4.24,11100,11500,10300,13680,10120,11900,10577.27,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,237,-8.00,12.56,12,0.00,-1287.00,820.00,13570,20231219,-24.10,8110,20240802,27.00,13000,-20.77,20241028,8110,27.00,20240802,13570,-24.10,20231219,8110,27.00,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20241101.csv b/446540/price/prices-20241101.csv index 00acd2f6a453..13eb8d0a2f76 100644 --- a/446540/price/prices-20241101.csv +++ b/446540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-195,5,-5.99,602322525,193156,178.75,3255,3255,3045,4230,2280,3255,3118.76,4.05,0,-36220,3385,3320,3235,3170,3085,3352,3202,104,975,500,2010,5,1,20771000,636,-612.00,1.27,12,0.93,-5.00,2414.00,7530,20231130,-59.36,3025,20241118,1.16,6200,-50.65,20240319,3025,1.16,20241118,7530,-59.36,20231130,3025,1.16,20241118,2.35,N,446540,500,103 억,,840581,N,N,1,N,00,N +20241129,151444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-185,5,-5.68,580390915,186003,172.13,3255,3255,3045,4230,2280,3255,3120.33,4.05,0,-31842,3385,3320,3235,3170,3085,3352,3202,104,975,500,2010,5,1,20771000,638,-614.00,1.27,12,0.90,-5.00,2414.00,7530,20231130,-59.23,3025,20241118,1.49,6200,-50.48,20240319,3025,1.49,20241118,7530,-59.23,20231130,3025,1.49,20241118,2.35,N,446540,500,103 억,,840581,N,N,341,N,00,N +20241129,141447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-200,5,-6.14,520260310,166338,153.93,3255,3255,3045,4230,2280,3255,3127.73,4.05,0,-29264,3385,3320,3235,3170,3085,3352,3202,104,975,500,2010,5,1,20771000,635,-611.00,1.27,12,0.80,-5.00,2414.00,7530,20231130,-59.43,3025,20241118,0.99,6200,-50.73,20240319,3025,0.99,20241118,7530,-59.43,20231130,3025,0.99,20241118,2.35,N,446540,500,103 억,,840581,N,N,341,N,00,N +20241129,131442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-115,5,-3.53,244934275,77468,71.69,3255,3255,3110,4230,2280,3255,3161.75,4.05,0,-29776,3385,3320,3235,3170,3085,3352,3202,104,975,500,2010,5,1,20771000,652,-628.00,1.30,12,0.37,-5.00,2414.00,7530,20231130,-58.30,3025,20241118,3.80,6200,-49.35,20240319,3025,3.80,20241118,7530,-58.30,20231130,3025,3.80,20241118,2.35,N,446540,500,103 억,,840581,N,N,341,N,00,N +20241129,121444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-115,5,-3.53,235869305,74582,69.02,3255,3255,3110,4230,2280,3255,3162.55,4.05,0,-30540,3385,3320,3235,3170,3085,3352,3202,104,975,500,2010,5,1,20771000,652,-628.00,1.30,12,0.36,-5.00,2414.00,7530,20231130,-58.30,3025,20241118,3.80,6200,-49.35,20240319,3025,3.80,20241118,7530,-58.30,20231130,3025,3.80,20241118,2.35,N,446540,500,103 억,,840581,N,N,341,N,00,N +20241129,111446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-115,5,-3.53,213451985,67394,62.37,3255,3255,3120,4230,2280,3255,3167.23,4.05,0,-24639,3385,3320,3235,3170,3085,3352,3202,104,975,500,2010,5,1,20771000,652,-628.00,1.30,12,0.32,-5.00,2414.00,7530,20231130,-58.30,3025,20241118,3.80,6200,-49.35,20240319,3025,3.80,20241118,7530,-58.30,20231130,3025,3.80,20241118,2.35,N,446540,500,103 억,,840581,N,N,341,N,00,N +20241129,101437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-120,5,-3.69,200247135,63172,58.46,3255,3255,3120,4230,2280,3255,3169.87,4.05,0,-23861,3385,3320,3235,3170,3085,3352,3202,104,975,500,2010,5,1,20771000,651,-627.00,1.30,12,0.30,-5.00,2414.00,7530,20231130,-58.37,3025,20241118,3.64,6200,-49.44,20240319,3025,3.64,20241118,7530,-58.37,20231130,3025,3.64,20241118,2.35,N,446540,500,103 억,,840581,N,N,341,N,00,N +20241129,091442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-85,5,-2.61,83556310,26146,24.20,3255,3255,3170,4230,2280,3255,3195.76,4.05,0,-4445,3385,3320,3235,3170,3085,3352,3202,104,975,500,2010,5,1,20771000,658,-634.00,1.31,12,0.13,-5.00,2414.00,7530,20231130,-57.90,3025,20241118,4.79,6200,-48.87,20240319,3025,4.79,20241118,7530,-57.90,20231130,3025,4.79,20241118,2.35,N,446540,500,103 억,,840581,N,N,341,N,00,N 20241128,161421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,55,2,1.72,345468080,108041,170.36,3190,3300,3150,4160,2240,3200,3196.76,4.12,0,-14238,3306,3252,3216,3162,3126,3235,3145,104,960,500,1980,5,1,20771000,676,-651.00,1.35,12,0.52,-5.00,2414.00,7530,20231130,-56.77,3025,20241118,7.60,6200,-47.50,20240319,3025,7.60,20241118,7530,-56.77,20231130,3025,7.60,20241118,2.34,N,446540,500,103 억,,854819,N,N,341,N,00,N 20241128,151449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,35,2,1.09,337563900,105611,166.52,3190,3300,3150,4160,2240,3200,3196.29,4.12,0,-13726,3306,3252,3216,3162,3126,3235,3145,104,960,500,1980,5,1,20771000,672,-647.00,1.34,12,0.51,-5.00,2414.00,7530,20231130,-57.04,3025,20241118,6.94,6200,-47.82,20240319,3025,6.94,20241118,7530,-57.04,20231130,3025,6.94,20241118,2.34,N,446540,500,103 억,,854819,N,N,1,N,00,N 20241128,141448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-25,5,-0.78,231001365,72734,114.68,3190,3235,3150,4160,2240,3200,3175.97,4.12,0,-11917,3306,3252,3216,3162,3126,3235,3145,104,960,500,1980,5,1,20771000,659,-635.00,1.32,12,0.35,-5.00,2414.00,7530,20231130,-57.84,3025,20241118,4.96,6200,-48.79,20240319,3025,4.96,20241118,7530,-57.84,20231130,3025,4.96,20241118,2.34,N,446540,500,103 억,,854819,N,N,1,N,00,N diff --git a/446600/price/prices-20241101.csv b/446600/price/prices-20241101.csv index a284867732e2..64b9b006e9df 100644 --- a/446600/price/prices-20241101.csv +++ b/446600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161427,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231122,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231129,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241129,151444,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231122,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231129,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241129,141447,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231122,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231129,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241129,131442,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231122,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231129,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241129,121444,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231122,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231129,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241129,111446,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231122,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231129,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241129,101438,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231122,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231129,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241129,091442,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231122,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231129,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241128,161422,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241128,151450,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241128,141448,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N diff --git a/446750/price/prices-20241101.csv b/446750/price/prices-20241101.csv index 577e20d67b7d..5d4ac3272b97 100644 --- a/446750/price/prices-20241101.csv +++ b/446750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,1873945,911,118.47,2075,2075,2035,2690,1450,2070,2057.02,0.01,0,7,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,124,54.21,1.05,12,0.02,38.00,1962.00,2245,20240710,-8.24,2015,20231218,2.23,2245,-8.24,20240710,2035,1.23,20241129,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N +20241129,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,1861585,905,117.69,2075,2075,2035,2690,1450,2070,2057.00,0.01,0,7,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,124,54.21,1.05,12,0.02,38.00,1962.00,2245,20240710,-8.24,2015,20231218,2.23,2245,-8.24,20240710,2035,1.23,20241129,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N +20241129,141448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,1168665,566,73.60,2075,2075,2060,2690,1450,2070,2064.78,0.01,0,7,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,124,54.21,1.05,12,0.01,38.00,1962.00,2245,20240710,-8.24,2015,20231218,2.23,2245,-8.24,20240710,2035,1.23,20241125,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N +20241129,131443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,871565,422,54.88,2075,2075,2065,2690,1450,2070,2065.32,0.01,0,5,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.61,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.57,2015,20231218,2.98,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N +20241129,121444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,869490,421,54.75,2075,2075,2065,2690,1450,2070,2065.30,0.01,0,5,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.01,38.00,1962.00,2245,20240710,-8.02,2015,20231218,2.48,2245,-8.02,20240710,2035,1.47,20241125,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N +20241129,111446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,425505,206,26.79,2075,2075,2065,2690,1450,2070,2065.56,0.01,0,5,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.00,38.00,1962.00,2245,20240710,-8.02,2015,20231218,2.48,2245,-8.02,20240710,2035,1.47,20241125,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N +20241129,101438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,22825,11,1.43,2075,2075,2075,2690,1450,2070,2075.00,0.01,0,5,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2015,20231218,2.98,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N +20241129,091443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2075,1,0.13,2075,2075,2075,2690,1450,2070,2075.00,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2015,20231218,2.98,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N 20241128,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1581150,769,38.59,2060,2070,2050,2690,1450,2070,2056.11,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N 20241128,151450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1581150,769,38.59,2060,2070,2050,2690,1450,2070,2056.11,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N 20241128,141449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1581150,769,38.59,2060,2070,2050,2690,1450,2070,2056.11,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N diff --git a/446840/price/prices-20241101.csv b/446840/price/prices-20241101.csv index e1d692ab0a4d..92f46b75e697 100644 --- a/446840/price/prices-20241101.csv +++ b/446840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,105659780,49086,283.87,2130,2180,2125,2765,1495,2130,2152.54,0.02,0,-469,2170,2150,2140,2120,2110,2145,2115,6,635,100,1490,5,1,5880000,125,71.00,1.13,12,0.83,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231207,0.00,N,446840,100,5 억,,1066,N,N,0,N,00,N +20241129,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,96738715,44904,259.68,2130,2180,2125,2765,1495,2130,2154.35,0.02,0,-465,2170,2150,2140,2120,2110,2145,2115,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.76,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,1066,N,N,0,N,00,N +20241129,141448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,65970435,30623,177.09,2130,2180,2125,2765,1495,2130,2154.28,0.02,0,-342,2170,2150,2140,2120,2110,2145,2115,6,635,100,1490,5,1,5880000,127,71.83,1.15,12,0.52,30.00,1878.00,2400,20241104,-10.21,2015,20231207,6.95,2400,-10.21,20241104,2060,4.61,20240102,2400,-10.21,20241104,2015,6.95,20231207,0.00,N,446840,100,5 억,,1066,N,N,0,N,00,N +20241129,131443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,35,2,1.64,65627810,30464,176.17,2130,2180,2125,2765,1495,2130,2154.27,0.02,0,-341,2170,2150,2140,2120,2110,2145,2115,6,635,100,1490,5,1,5880000,127,72.17,1.15,12,0.52,30.00,1878.00,2400,20241104,-9.79,2015,20231207,7.44,2400,-9.79,20241104,2060,5.10,20240102,2400,-9.79,20241104,2015,7.44,20231207,0.00,N,446840,100,5 억,,1066,N,N,0,N,00,N +20241129,121445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,48138495,22371,129.37,2130,2180,2125,2765,1495,2130,2151.83,0.02,0,-409,2170,2150,2140,2120,2110,2145,2115,6,635,100,1490,5,1,5880000,127,71.83,1.15,12,0.38,30.00,1878.00,2400,20241104,-10.21,2015,20231207,6.95,2400,-10.21,20241104,2060,4.61,20240102,2400,-10.21,20241104,2015,6.95,20231207,0.00,N,446840,100,5 억,,1066,N,N,0,N,00,N +20241129,111447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,25190640,11698,67.65,2130,2180,2125,2765,1495,2130,2153.41,0.02,0,-607,2170,2150,2140,2120,2110,2145,2115,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.20,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,1066,N,N,0,N,00,N +20241129,101438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,30,2,1.41,24820740,11524,66.64,2130,2180,2125,2765,1495,2130,2153.83,0.02,0,-607,2170,2150,2140,2120,2110,2145,2115,6,635,100,1490,5,1,5880000,127,72.00,1.15,12,0.20,30.00,1878.00,2400,20241104,-10.00,2015,20231207,7.20,2400,-10.00,20241104,2060,4.85,20240102,2400,-10.00,20241104,2015,7.20,20231207,0.00,N,446840,100,5 억,,1066,N,N,0,N,00,N +20241129,091443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2130000,1000,5.78,2130,2130,2130,2765,1495,2130,2130.00,0.02,0,-10,2170,2150,2140,2120,2110,2145,2115,6,635,100,1490,5,1,5880000,125,71.00,1.13,12,0.02,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231207,0.00,N,446840,100,5 억,,1066,N,N,0,N,00,N 20241128,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,36937260,17292,235.36,2130,2160,2130,2765,1495,2130,2136.09,0.01,0,205,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,125,71.00,1.13,12,0.29,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N 20241128,151450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,36085260,16892,229.92,2130,2160,2130,2765,1495,2130,2136.23,0.01,0,205,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.29,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N 20241128,141449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,29658785,13875,188.85,2130,2160,2130,2765,1495,2130,2137.57,0.01,0,205,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.24,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N diff --git a/447690/price/prices-20241101.csv b/447690/price/prices-20241101.csv index 30de57d062bd..9ad1e87ded9d 100644 --- a/447690/price/prices-20241101.csv +++ b/447690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161428,57,100.00,KONEX,,,N,N,N,N, ,N,3160,-145,5,-4.39,1493060,529,52900.00,3485,3485,2810,3800,2810,3305,2822.42,0.00,0,0,3305,3305,3305,3305,3305,3305,3305,13,495,500,1980,5,1,2564067,81,-3.42,-9.11,12,0.02,-923.00,-347.00,4745,20240111,-33.40,2350,20240423,34.47,4745,-33.40,20240111,2350,34.47,20240423,4745,-33.40,20240111,2350,34.47,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241129,151445,57,100.00,KONEX,,,N,N,N,N, ,N,3195,-110,5,-3.33,1461460,519,51900.00,3485,3485,2810,3800,2810,3305,2815.92,0.00,0,0,3305,3305,3305,3305,3305,3305,3305,13,495,500,1980,5,1,2564067,82,-3.46,-9.21,12,0.02,-923.00,-347.00,4745,20240111,-32.67,2350,20240423,35.96,4745,-32.67,20240111,2350,35.96,20240423,4745,-32.67,20240111,2350,35.96,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241129,141448,57,100.00,KONEX,,,N,N,N,N, ,N,3485,180,2,5.45,3485,1,100.00,3485,3485,3485,3800,2810,3305,3485.00,0.00,0,0,3305,3305,3305,3305,3305,3305,3305,13,495,500,1980,5,1,2564067,89,-3.78,-10.04,12,0.00,-923.00,-347.00,4745,20240111,-26.55,2350,20240423,48.30,4745,-26.55,20240111,2350,48.30,20240423,4745,-26.55,20240111,2350,48.30,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241129,131443,57,100.00,KONEX,,,N,N,N,N, ,N,3485,180,2,5.45,3485,1,100.00,3485,3485,3485,3800,2810,3305,3485.00,0.00,0,0,3305,3305,3305,3305,3305,3305,3305,13,495,500,1980,5,1,2564067,89,-3.78,-10.04,12,0.00,-923.00,-347.00,4745,20240111,-26.55,2350,20240423,48.30,4745,-26.55,20240111,2350,48.30,20240423,4745,-26.55,20240111,2350,48.30,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241129,121445,57,100.00,KONEX,,,N,N,N,N, ,N,3485,180,2,5.45,3485,1,100.00,3485,3485,3485,3800,2810,3305,3485.00,0.00,0,0,3305,3305,3305,3305,3305,3305,3305,13,495,500,1980,5,1,2564067,89,-3.78,-10.04,12,0.00,-923.00,-347.00,4745,20240111,-26.55,2350,20240423,48.30,4745,-26.55,20240111,2350,48.30,20240423,4745,-26.55,20240111,2350,48.30,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241129,111447,57,100.00,KONEX,,,N,N,N,N, ,N,3485,180,2,5.45,3485,1,100.00,3485,3485,3485,3800,2810,3305,3485.00,0.00,0,0,3305,3305,3305,3305,3305,3305,3305,13,495,500,1980,5,1,2564067,89,-3.78,-10.04,12,0.00,-923.00,-347.00,4745,20240111,-26.55,2350,20240423,48.30,4745,-26.55,20240111,2350,48.30,20240423,4745,-26.55,20240111,2350,48.30,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241129,101439,57,100.00,KONEX,,,N,N,N,N, ,N,3485,180,2,5.45,3485,1,100.00,3485,3485,3485,3800,2810,3305,3485.00,0.00,0,0,3305,3305,3305,3305,3305,3305,3305,13,495,500,1980,5,1,2564067,89,-3.78,-10.04,12,0.00,-923.00,-347.00,4745,20240111,-26.55,2350,20240423,48.30,4745,-26.55,20240111,2350,48.30,20240423,4745,-26.55,20240111,2350,48.30,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241129,091443,57,100.00,KONEX,,,N,N,N,N, ,N,3485,180,2,5.45,3485,1,100.00,3485,3485,3485,3800,2810,3305,3485.00,0.00,0,0,3305,3305,3305,3305,3305,3305,3305,13,495,500,1980,5,1,2564067,89,-3.78,-10.04,12,0.00,-923.00,-347.00,4745,20240111,-26.55,2350,20240423,48.30,4745,-26.55,20240111,2350,48.30,20240423,4745,-26.55,20240111,2350,48.30,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241128,161423,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241128,151451,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241128,141449,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20241101.csv b/448280/price/prices-20241101.csv index d9f0eadeff82..beb31bc09503 100644 --- a/448280/price/prices-20241101.csv +++ b/448280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15830,-210,5,-1.31,210730490,13147,155.05,16400,16530,15710,20850,11230,16040,16029.07,0.56,0,-5688,16380,16210,16080,15910,15780,16145,15845,49,4810,500,9940,10,1,9877043,1564,8.11,1.19,12,0.13,1953.00,13274.00,80900,20231122,-80.43,15100,20241115,4.83,55300,-71.37,20240104,15100,4.83,20241115,61300,-74.18,20231129,15100,4.83,20241115,0.69,N,448280,500,49 억,,55071,N,N,0,N,00,N +20241129,151446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15800,-240,5,-1.50,208451020,13003,153.36,16400,16530,15710,20850,11230,16040,16030.97,0.56,0,-5601,16380,16210,16080,15910,15780,16145,15845,49,4810,500,9940,10,1,9877043,1561,8.09,1.19,12,0.13,1953.00,13274.00,80900,20231122,-80.47,15100,20241115,4.64,55300,-71.43,20240104,15100,4.64,20241115,61300,-74.23,20231129,15100,4.64,20241115,0.69,N,448280,500,49 억,,55071,N,N,0,N,00,N +20241129,141449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15840,-200,5,-1.25,178063590,11099,130.90,16400,16530,15710,20850,11230,16040,16043.22,0.56,0,-4894,16380,16210,16080,15910,15780,16145,15845,49,4810,500,9940,10,1,9877043,1565,8.11,1.19,12,0.11,1953.00,13274.00,80900,20231122,-80.42,15100,20241115,4.90,55300,-71.36,20240104,15100,4.90,20241115,61300,-74.16,20231129,15100,4.90,20241115,0.69,N,448280,500,49 억,,55071,N,N,0,N,00,N +20241129,131444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15760,-280,5,-1.75,173585120,10816,127.56,16400,16530,15710,20850,11230,16040,16048.94,0.56,0,-4845,16380,16210,16080,15910,15780,16145,15845,49,4810,500,9940,10,1,9877043,1557,8.07,1.19,12,0.11,1953.00,13274.00,80900,20231122,-80.52,15100,20241115,4.37,55300,-71.50,20240104,15100,4.37,20241115,61300,-74.29,20231129,15100,4.37,20241115,0.69,N,448280,500,49 억,,55071,N,N,0,N,00,N +20241129,121445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15740,-300,5,-1.87,164984870,10271,121.13,16400,16530,15710,20850,11230,16040,16063.24,0.56,0,-4855,16380,16210,16080,15910,15780,16145,15845,49,4810,500,9940,10,1,9877043,1555,8.06,1.19,12,0.10,1953.00,13274.00,80900,20231122,-80.54,15100,20241115,4.24,55300,-71.54,20240104,15100,4.24,20241115,61300,-74.32,20231129,15100,4.24,20241115,0.69,N,448280,500,49 억,,55071,N,N,0,N,00,N +20241129,111447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15910,-130,5,-0.81,129548180,8027,94.67,16400,16530,15800,20850,11230,16040,16139.40,0.56,0,-3648,16380,16210,16080,15910,15780,16145,15845,49,4810,500,9940,10,1,9877043,1571,8.15,1.20,12,0.08,1953.00,13274.00,80900,20231122,-80.33,15100,20241115,5.36,55300,-71.23,20240104,15100,5.36,20241115,61300,-74.05,20231129,15100,5.36,20241115,0.69,N,448280,500,49 억,,55071,N,N,0,N,00,N +20241129,101439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15830,-210,5,-1.31,119936680,7421,87.52,16400,16530,15810,20850,11230,16040,16162.26,0.56,0,-3240,16380,16210,16080,15910,15780,16145,15845,49,4810,500,9940,10,1,9877043,1564,8.11,1.19,12,0.08,1953.00,13274.00,80900,20231122,-80.43,15100,20241115,4.83,55300,-71.37,20240104,15100,4.83,20241115,61300,-74.18,20231129,15100,4.83,20241115,0.69,N,448280,500,49 억,,55071,N,N,0,N,00,N +20241129,091444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16190,150,2,0.94,52678550,3221,37.99,16400,16530,16180,20850,11230,16040,16357.48,0.56,0,243,16380,16210,16080,15910,15780,16145,15845,49,4810,500,9940,10,1,9877043,1599,8.29,1.22,12,0.03,1953.00,13274.00,80900,20231122,-79.99,15100,20241115,7.22,55300,-70.72,20240104,15100,7.22,20241115,61300,-73.59,20231129,15100,7.22,20241115,0.69,N,448280,500,49 억,,55071,N,N,0,N,00,N 20241128,161423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16040,-60,5,-0.37,134739620,8378,78.75,16090,16250,15950,20900,11270,16100,16082.55,0.57,0,-789,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1584,8.21,1.21,12,0.08,1953.00,13274.00,80900,20231122,-80.17,15100,20241115,6.23,55300,-70.99,20240104,15100,6.23,20241115,61300,-73.83,20231129,15100,6.23,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N 20241128,151451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16110,10,2,0.06,130241100,8098,76.12,16090,16250,15950,20900,11270,16100,16083.12,0.57,0,-693,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1591,8.25,1.21,12,0.08,1953.00,13274.00,80900,20231122,-80.09,15100,20241115,6.69,55300,-70.87,20240104,15100,6.69,20241115,61300,-73.72,20231129,15100,6.69,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N 20241128,141449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16170,70,2,0.43,87480350,5432,51.06,16090,16250,15950,20900,11270,16100,16104.63,0.57,0,-1510,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1597,8.28,1.22,12,0.05,1953.00,13274.00,80900,20231122,-80.01,15100,20241115,7.09,55300,-70.76,20240104,15100,7.09,20241115,61300,-73.62,20231129,15100,7.09,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N diff --git a/448370/price/prices-20241101.csv b/448370/price/prices-20241101.csv index 401c17f09a1e..1e8a334c7533 100644 --- a/448370/price/prices-20241101.csv +++ b/448370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,13796340,6746,28.31,2055,2065,2040,2670,1440,2055,2045.11,0.03,0,0,2068,2061,2048,2041,2028,2065,2045,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.12,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1458,N,N,0,N,00,N +20241129,151446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,13539465,6621,27.78,2055,2065,2040,2670,1440,2055,2044.93,0.03,0,125,2068,2061,2048,2041,2028,2065,2045,6,615,100,1390,5,1,5620000,116,82.60,1.07,12,0.12,25.00,1927.00,2225,20240226,-7.19,1986,20231218,3.98,2225,-7.19,20240226,2005,2.99,20240102,2225,-7.19,20240226,1986,3.98,20231218,0.00,N,448370,100,5 억,,1458,N,N,0,N,00,N +20241129,141449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,7606955,3721,15.61,2055,2055,2040,2670,1440,2055,2044.33,0.03,0,0,2068,2061,2048,2041,2028,2065,2045,6,615,100,1390,5,1,5620000,115,81.60,1.06,12,0.07,25.00,1927.00,2225,20240226,-8.31,1986,20231218,2.72,2225,-8.31,20240226,2005,1.75,20240102,2225,-8.31,20240226,1986,2.72,20231218,0.00,N,448370,100,5 억,,1458,N,N,0,N,00,N +20241129,131444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,6586955,3221,13.52,2055,2055,2040,2670,1440,2055,2045.00,0.03,0,0,2068,2061,2048,2041,2028,2065,2045,6,615,100,1390,5,1,5620000,115,81.60,1.06,12,0.06,25.00,1927.00,2225,20240226,-8.31,1986,20231218,2.72,2225,-8.31,20240226,2005,1.75,20240102,2225,-8.31,20240226,1986,2.72,20231218,0.00,N,448370,100,5 억,,1458,N,N,0,N,00,N +20241129,121446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,6586955,3221,13.52,2055,2055,2040,2670,1440,2055,2045.00,0.03,0,0,2068,2061,2048,2041,2028,2065,2045,6,615,100,1390,5,1,5620000,115,81.60,1.06,12,0.06,25.00,1927.00,2225,20240226,-8.31,1986,20231218,2.72,2225,-8.31,20240226,2005,1.75,20240102,2225,-8.31,20240226,1986,2.72,20231218,0.00,N,448370,100,5 억,,1458,N,N,0,N,00,N +20241129,111448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,6546155,3201,13.43,2055,2055,2045,2670,1440,2055,2045.03,0.03,0,0,2068,2061,2048,2041,2028,2065,2045,6,615,100,1390,5,1,5620000,115,81.80,1.06,12,0.06,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1458,N,N,0,N,00,N +20241129,101439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,6546155,3201,13.43,2055,2055,2045,2670,1440,2055,2045.03,0.03,0,0,2068,2061,2048,2041,2028,2065,2045,6,615,100,1390,5,1,5620000,115,81.80,1.06,12,0.06,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1458,N,N,0,N,00,N +20241129,091444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2068,2061,2048,2041,2028,2065,2045,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.00,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1458,N,N,0,N,00,N 20241128,161423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,48649190,23830,115.03,2055,2055,2035,2670,1440,2055,2041.51,0.03,0,-1,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.42,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N 20241128,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,48636860,23824,115.00,2055,2055,2035,2670,1440,2055,2041.51,0.03,0,-1,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.42,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N 20241128,141450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,48453980,23735,114.57,2055,2055,2035,2670,1440,2055,2041.46,0.03,0,0,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,81.60,1.06,12,0.42,25.00,1927.00,2225,20240226,-8.31,1986,20231218,2.72,2225,-8.31,20240226,2005,1.75,20240102,2225,-8.31,20240226,1986,2.72,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N diff --git a/448710/price/prices-20241101.csv b/448710/price/prices-20241101.csv index a6f32c672f90..7799369e0c72 100644 --- a/448710/price/prices-20241101.csv +++ b/448710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15500,-670,5,-4.14,679144350,42786,80.52,16140,16340,15500,21000,11320,16170,15875.27,0.63,0,-5864,16456,16312,16106,15962,15756,16385,16035,6,4830,100,11640,10,1,5180589,803,9.89,1.97,12,0.83,1568.00,7876.00,30650,20240716,-49.43,12440,20231122,24.60,30650,-49.43,20240716,14600,6.16,20240206,30650,-49.43,20240716,12550,23.51,20231207,2.56,N,448710,100,6 억,,32809,N,N,0,N,00,N +20241129,151446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15760,-410,5,-2.54,604337150,37973,71.47,16140,16340,15650,21000,11320,16170,15914.78,0.63,0,-6403,16456,16312,16106,15962,15756,16385,16035,6,4830,100,11640,10,1,5180589,816,10.05,2.00,12,0.73,1568.00,7876.00,30650,20240716,-48.58,12440,20231122,26.69,30650,-48.58,20240716,14600,7.95,20240206,30650,-48.58,20240716,12550,25.58,20231207,2.56,N,448710,100,6 억,,32809,N,N,0,N,00,N +20241129,141449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15890,-280,5,-1.73,520297720,32637,61.42,16140,16340,15650,21000,11320,16170,15941.82,0.63,0,-6346,16456,16312,16106,15962,15756,16385,16035,6,4830,100,11640,10,1,5180589,823,10.13,2.02,12,0.63,1568.00,7876.00,30650,20240716,-48.16,12440,20231122,27.73,30650,-48.16,20240716,14600,8.84,20240206,30650,-48.16,20240716,12550,26.61,20231207,2.56,N,448710,100,6 억,,32809,N,N,0,N,00,N +20241129,131444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15890,-280,5,-1.73,480882960,30145,56.73,16140,16340,15650,21000,11320,16170,15952.18,0.63,0,-7330,16456,16312,16106,15962,15756,16385,16035,6,4830,100,11640,10,1,5180589,823,10.13,2.02,12,0.58,1568.00,7876.00,30650,20240716,-48.16,12440,20231122,27.73,30650,-48.16,20240716,14600,8.84,20240206,30650,-48.16,20240716,12550,26.61,20231207,2.56,N,448710,100,6 억,,32809,N,N,0,N,00,N +20241129,121446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15840,-330,5,-2.04,442732890,27738,52.20,16140,16340,15650,21000,11320,16170,15961.09,0.63,0,-7777,16456,16312,16106,15962,15756,16385,16035,6,4830,100,11640,10,1,5180589,821,10.10,2.01,12,0.54,1568.00,7876.00,30650,20240716,-48.32,12440,20231122,27.33,30650,-48.32,20240716,14600,8.49,20240206,30650,-48.32,20240716,12550,26.22,20231207,2.56,N,448710,100,6 억,,32809,N,N,0,N,00,N +20241129,111448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15720,-450,5,-2.78,410046550,25658,48.29,16140,16340,15650,21000,11320,16170,15981.09,0.63,0,-7586,16456,16312,16106,15962,15756,16385,16035,6,4830,100,11640,10,1,5180589,814,10.03,2.00,12,0.50,1568.00,7876.00,30650,20240716,-48.71,12440,20231122,26.37,30650,-48.71,20240716,14600,7.67,20240206,30650,-48.71,20240716,12550,25.26,20231207,2.56,N,448710,100,6 억,,32809,N,N,0,N,00,N +20241129,101439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15870,-300,5,-1.86,297339240,18486,34.79,16140,16340,15700,21000,11320,16170,16084.47,0.63,0,-7222,16456,16312,16106,15962,15756,16385,16035,6,4830,100,11640,10,1,5180589,822,10.12,2.01,12,0.36,1568.00,7876.00,30650,20240716,-48.22,12440,20231122,27.57,30650,-48.22,20240716,14600,8.70,20240206,30650,-48.22,20240716,12550,26.45,20231207,2.56,N,448710,100,6 억,,32809,N,N,0,N,00,N +20241129,091444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16250,80,2,0.49,85727300,5279,9.94,16140,16340,16000,21000,11320,16170,16239.57,0.63,0,579,16456,16312,16106,15962,15756,16385,16035,6,4830,100,11640,10,1,5180589,842,10.36,2.06,12,0.10,1568.00,7876.00,30650,20240716,-46.98,12440,20231122,30.63,30650,-46.98,20240716,14600,11.30,20240206,30650,-46.98,20240716,12550,29.48,20231207,2.56,N,448710,100,6 억,,32809,N,N,0,N,00,N 20241128,161424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16170,-20,5,-0.12,845701600,52706,49.68,16040,16250,15900,21000,11340,16190,16045.63,0.50,0,6746,17176,16682,16356,15862,15536,16520,15700,6,4810,100,11650,10,1,5166069,835,10.31,2.05,12,1.02,1568.00,7876.00,30650,20240716,-47.24,12440,20231122,29.98,30650,-47.24,20240716,14600,10.75,20240206,30650,-47.24,20240716,12550,28.84,20231207,2.47,N,448710,100,6 억,,26032,N,N,0,N,00,N 20241128,151452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16180,-10,5,-0.06,824908200,51420,48.46,16040,16250,15900,21000,11340,16190,16042.56,0.50,0,6948,17176,16682,16356,15862,15536,16520,15700,6,4810,100,11650,10,1,5166069,836,10.32,2.05,12,1.00,1568.00,7876.00,30650,20240716,-47.21,12440,20231122,30.06,30650,-47.21,20240716,14600,10.82,20240206,30650,-47.21,20240716,12550,28.92,20231207,2.47,N,448710,100,6 억,,26032,N,N,0,N,00,N 20241128,141450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16020,-170,5,-1.05,594020010,37033,34.90,16040,16250,15900,21000,11340,16190,16040.29,0.50,0,3145,17176,16682,16356,15862,15536,16520,15700,6,4810,100,11650,10,1,5166069,828,10.22,2.03,12,0.72,1568.00,7876.00,30650,20240716,-47.73,12440,20231122,28.78,30650,-47.73,20240716,14600,9.73,20240206,30650,-47.73,20240716,12550,27.65,20231207,2.47,N,448710,100,6 억,,26032,N,N,0,N,00,N diff --git a/448730/price/prices-20241101.csv b/448730/price/prices-20241101.csv index 339503a7330f..9bf6bc70207c 100644 --- a/448730/price/prices-20241101.csv +++ b/448730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161429,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-30,5,-0.66,365914670,81611,165.21,4560,4585,4440,5920,3190,4555,4483.64,0.58,0,15980,4691,4622,4581,4512,4471,4602,4492,455,1365,500,3460,5,1,91050000,4120,0.00,0.00,10,0.09,0.00,0.00,5233,20240314,-13.53,4165,20241112,8.64,5233,-13.53,20240314,4165,8.64,20241112,5260,-13.97,20240314,4165,8.64,20241112,0.00,N,448730,500,455 억,,528874,N,N,25164,N,00,N +20241129,151447,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,-25,5,-0.55,360052070,80308,162.58,4560,4585,4440,5920,3190,4555,4483.39,0.58,0,16161,4691,4622,4581,4512,4471,4602,4492,455,1365,500,3460,5,1,91050000,4125,0.00,0.00,10,0.09,0.00,0.00,5233,20240314,-13.43,4165,20241112,8.76,5233,-13.43,20240314,4165,8.76,20241112,5260,-13.88,20240314,4165,8.76,20241112,0.00,N,448730,500,455 억,,528874,N,N,2750,N,00,N +20241129,141450,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4480,-75,5,-1.65,283081070,63180,127.90,4560,4585,4440,5920,3190,4555,4480.55,0.58,0,18538,4691,4622,4581,4512,4471,4602,4492,455,1365,500,3460,5,1,91050000,4079,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-14.39,4165,20241112,7.56,5233,-14.39,20240314,4165,7.56,20241112,5260,-14.83,20240314,4165,7.56,20241112,0.00,N,448730,500,455 억,,528874,N,N,2750,N,00,N +20241129,131445,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4470,-85,5,-1.87,200839180,44834,90.76,4560,4585,4440,5920,3190,4555,4479.62,0.58,0,9166,4691,4622,4581,4512,4471,4602,4492,455,1365,500,3460,5,1,91050000,4070,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-14.58,4165,20241112,7.32,5233,-14.58,20240314,4165,7.32,20241112,5260,-15.02,20240314,4165,7.32,20241112,0.00,N,448730,500,455 억,,528874,N,N,2750,N,00,N +20241129,121446,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,-95,5,-2.09,151856335,33851,68.53,4560,4585,4440,5920,3190,4555,4486.02,0.58,0,4497,4691,4622,4581,4512,4471,4602,4492,455,1365,500,3460,5,1,91050000,4061,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-14.77,4165,20241112,7.08,5233,-14.77,20240314,4165,7.08,20241112,5260,-15.21,20240314,4165,7.08,20241112,0.00,N,448730,500,455 억,,528874,N,N,2750,N,00,N +20241129,111448,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,-90,5,-1.98,110821645,24643,49.89,4560,4585,4440,5920,3190,4555,4497.08,0.58,0,1838,4691,4622,4581,4512,4471,4602,4492,455,1365,500,3460,5,1,91050000,4065,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-14.68,4165,20241112,7.20,5233,-14.68,20240314,4165,7.20,20241112,5260,-15.11,20240314,4165,7.20,20241112,0.00,N,448730,500,455 억,,528874,N,N,2750,N,00,N +20241129,101440,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,-35,5,-0.77,40866180,9019,18.26,4560,4585,4510,5920,3190,4555,4531.12,0.58,0,1108,4691,4622,4581,4512,4471,4602,4492,455,1365,500,3460,5,1,91050000,4115,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-13.63,4165,20241112,8.52,5233,-13.63,20240314,4165,8.52,20241112,5260,-14.07,20240314,4165,8.52,20241112,0.00,N,448730,500,455 억,,528874,N,N,2750,N,00,N +20241129,091445,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,25,2,0.55,2109935,461,0.93,4560,4585,4560,5920,3190,4555,4576.87,0.58,0,-283,4691,4622,4581,4512,4471,4602,4492,455,1365,500,3460,5,1,91050000,4170,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,5233,-12.48,20240314,4165,9.96,20241112,5260,-12.93,20240314,4165,9.96,20241112,0.00,N,448730,500,455 억,,528874,N,N,2750,N,00,N 20241128,161424,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-55,5,-1.19,227699740,49397,72.03,4590,4650,4540,5990,3230,4610,4609.59,0.58,0,6562,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4147,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.96,4165,20241112,9.36,5233,-12.96,20240314,4165,9.36,20241112,5260,-13.40,20240314,4165,9.36,20241112,0.00,N,448730,500,455 억,,526752,N,N,2750,N,00,N 20241128,151452,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-40,5,-0.87,221827785,48109,70.15,4590,4650,4540,5990,3230,4610,4610.94,0.58,0,6388,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4161,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.67,4165,20241112,9.72,5233,-12.67,20240314,4165,9.72,20241112,5260,-13.12,20240314,4165,9.72,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N 20241128,141450,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,35,2,0.76,149394070,32314,47.12,4590,4650,4540,5990,3230,4610,4623.20,0.58,0,57,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4229,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.24,4165,20241112,11.52,5233,-11.24,20240314,4165,11.52,20241112,5260,-11.69,20240314,4165,11.52,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N diff --git a/448740/price/prices-20241101.csv b/448740/price/prices-20241101.csv index da4cde9bf86f..289b5896bc4d 100644 --- a/448740/price/prices-20241101.csv +++ b/448740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10080,10,2,0.10,25458690,2528,90.67,10080,10080,10060,13090,7050,10070,10070.68,0.44,0,0,10090,10080,10070,10060,10050,10080,10060,23,3020,500,7450,10,1,4664000,470,54.19,1.06,12,0.05,186.00,9506.00,10180,20241106,-0.98,9400,20231222,7.23,10180,-0.98,20241106,9410,7.12,20240102,10180,-0.98,20241106,9400,7.23,20231222,0.00,N,448740,500,23 억,,20425,N,N,0,N,00,N +20241129,151447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,24662410,2449,87.84,10080,10080,10060,13090,7050,10070,10070.40,0.44,0,0,10090,10080,10070,10060,10050,10080,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.05,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20425,N,N,0,N,00,N +20241129,141450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10080,10,2,0.10,17588370,1747,62.66,10080,10080,10060,13090,7050,10070,10067.76,0.44,0,0,10090,10080,10070,10060,10050,10080,10060,23,3020,500,7450,10,1,4664000,470,54.19,1.06,12,0.04,186.00,9506.00,10180,20241106,-0.98,9400,20231222,7.23,10180,-0.98,20241106,9410,7.12,20240102,10180,-0.98,20241106,9400,7.23,20231222,0.00,N,448740,500,23 억,,20425,N,N,0,N,00,N +20241129,131445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,16299400,1619,58.07,10080,10080,10060,13090,7050,10070,10067.57,0.44,0,0,10090,10080,10070,10060,10050,10080,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.03,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20425,N,N,0,N,00,N +20241129,121447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,15805970,1570,56.31,10080,10080,10060,13090,7050,10070,10067.50,0.44,0,0,10090,10080,10070,10060,10050,10080,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.03,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20425,N,N,0,N,00,N +20241129,111449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,14073930,1398,50.14,10080,10080,10060,13090,7050,10070,10067.19,0.44,0,0,10090,10080,10070,10060,10050,10080,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.03,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20425,N,N,0,N,00,N +20241129,101440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,10096280,1003,35.98,10080,10080,10060,13090,7050,10070,10066.08,0.44,0,0,10090,10080,10070,10060,10050,10080,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.02,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20425,N,N,0,N,00,N +20241129,091445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,1218480,121,4.34,10080,10080,10070,13090,7050,10070,10070.08,0.44,0,0,10090,10080,10070,10060,10050,10080,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.00,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20425,N,N,0,N,00,N 20241128,161424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,28062330,2788,69.68,10070,10080,10060,13090,7050,10070,10065.40,0.44,0,-1,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.06,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N 20241128,151452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,27719950,2754,68.83,10070,10080,10060,13090,7050,10070,10065.34,0.44,0,3,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.06,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N 20241128,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,27578970,2740,68.48,10070,10080,10060,13090,7050,10070,10065.32,0.44,0,3,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.06,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N diff --git a/448760/price/prices-20241101.csv b/448760/price/prices-20241101.csv index fdeadfaa852c..18f705176ad1 100644 --- a/448760/price/prices-20241101.csv +++ b/448760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161430,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,0,3,0.00,10332110,4887,234.50,2120,2120,2105,2745,1485,2115,2114.20,0.04,0,-5,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4430000,94,88.12,1.08,12,0.11,24.00,1958.00,2500,20240425,-15.40,2105,20241129,0.48,2500,-15.40,20240425,2105,0.48,20241129,2500,-15.40,20240425,2105,0.48,20241129,0.00,N,448760,100,4 억,,1890,N,N,0,N,00,N +20241129,151447,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,0,3,0.00,10319420,4881,234.21,2120,2120,2105,2745,1485,2115,2114.20,0.04,0,-5,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4430000,94,88.12,1.08,12,0.11,24.00,1958.00,2500,20240425,-15.40,2105,20241129,0.48,2500,-15.40,20240425,2105,0.48,20241129,2500,-15.40,20240425,2105,0.48,20241129,0.00,N,448760,100,4 억,,1890,N,N,0,N,00,N +20241129,141450,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9994475,4727,226.82,2120,2120,2105,2745,1485,2115,2114.34,0.04,0,-5,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4430000,93,87.92,1.08,12,0.11,24.00,1958.00,2500,20240425,-15.60,2105,20241129,0.24,2500,-15.60,20240425,2105,0.24,20241129,2500,-15.60,20240425,2105,0.24,20241129,0.00,N,448760,100,4 억,,1890,N,N,0,N,00,N +20241129,131445,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9783470,4627,222.02,2120,2120,2105,2745,1485,2115,2114.43,0.04,0,-5,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4430000,93,87.92,1.08,12,0.10,24.00,1958.00,2500,20240425,-15.60,2105,20241129,0.24,2500,-15.60,20240425,2105,0.24,20241129,2500,-15.60,20240425,2105,0.24,20241129,0.00,N,448760,100,4 억,,1890,N,N,0,N,00,N +20241129,121447,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9783470,4627,222.02,2120,2120,2105,2745,1485,2115,2114.43,0.04,0,-5,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4430000,93,87.92,1.08,12,0.10,24.00,1958.00,2500,20240425,-15.60,2105,20241129,0.24,2500,-15.60,20240425,2105,0.24,20241129,2500,-15.60,20240425,2105,0.24,20241129,0.00,N,448760,100,4 억,,1890,N,N,0,N,00,N +20241129,111449,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,-10,5,-0.47,9781360,4626,221.98,2120,2120,2105,2745,1485,2115,2114.43,0.04,0,-5,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4430000,93,87.71,1.08,12,0.10,24.00,1958.00,2500,20240425,-15.80,2105,20241129,0.00,2500,-15.80,20240425,2105,0.00,20241129,2500,-15.80,20240425,2105,0.00,20241129,0.00,N,448760,100,4 억,,1890,N,N,0,N,00,N +20241129,101440,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,5,2,0.24,978245,463,22.22,2120,2120,2105,2745,1485,2115,2112.84,0.04,0,-5,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4430000,94,88.33,1.08,12,0.01,24.00,1958.00,2500,20240425,-15.20,2105,20241129,0.71,2500,-15.20,20240425,2105,0.71,20241129,2500,-15.20,20240425,2105,0.71,20241129,0.00,N,448760,100,4 억,,1890,N,N,0,N,00,N +20241129,091445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8480,4,0.19,2120,2120,2120,2745,1485,2115,2120.00,0.04,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4430000,94,88.33,1.08,12,0.00,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1890,N,N,0,N,00,N 20241128,161425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4410165,2084,33.18,2120,2120,2115,2755,1485,2120,2116.20,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N 20241128,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4369980,2065,32.88,2120,2120,2115,2755,1485,2120,2116.21,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N 20241128,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4365750,2063,32.85,2120,2120,2115,2755,1485,2120,2116.21,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N diff --git a/448780/price/prices-20241101.csv b/448780/price/prices-20241101.csv index 570eea7e5313..42937fe2b785 100644 --- a/448780/price/prices-20241101.csv +++ b/448780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161430,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,13320,6,600.00,2165,2495,2165,2925,2165,2545,2220.00,0.00,0,0,2545,2545,2545,2545,2545,2545,2545,13,380,500,1620,5,1,2677680,67,56.70,0.80,12,0.00,44.00,3133.00,2800,20240531,-10.89,1740,20240909,43.39,2800,-10.89,20240531,1740,43.39,20240909,2800,-10.89,20240531,1740,43.39,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241129,151448,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,13320,6,600.00,2165,2495,2165,2925,2165,2545,2220.00,0.00,0,0,2545,2545,2545,2545,2545,2545,2545,13,380,500,1620,5,1,2677680,67,56.70,0.80,12,0.00,44.00,3133.00,2800,20240531,-10.89,1740,20240909,43.39,2800,-10.89,20240531,1740,43.39,20240909,2800,-10.89,20240531,1740,43.39,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241129,141451,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,13320,6,600.00,2165,2495,2165,2925,2165,2545,2220.00,0.00,0,0,2545,2545,2545,2545,2545,2545,2545,13,380,500,1620,5,1,2677680,67,56.70,0.80,12,0.00,44.00,3133.00,2800,20240531,-10.89,1740,20240909,43.39,2800,-10.89,20240531,1740,43.39,20240909,2800,-10.89,20240531,1740,43.39,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241129,131445,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,13320,6,600.00,2165,2495,2165,2925,2165,2545,2220.00,0.00,0,0,2545,2545,2545,2545,2545,2545,2545,13,380,500,1620,5,1,2677680,67,56.70,0.80,12,0.00,44.00,3133.00,2800,20240531,-10.89,1740,20240909,43.39,2800,-10.89,20240531,1740,43.39,20240909,2800,-10.89,20240531,1740,43.39,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241129,121447,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,13320,6,600.00,2165,2495,2165,2925,2165,2545,2220.00,0.00,0,0,2545,2545,2545,2545,2545,2545,2545,13,380,500,1620,5,1,2677680,67,56.70,0.80,12,0.00,44.00,3133.00,2800,20240531,-10.89,1740,20240909,43.39,2800,-10.89,20240531,1740,43.39,20240909,2800,-10.89,20240531,1740,43.39,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241129,111449,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,13320,6,600.00,2165,2495,2165,2925,2165,2545,2220.00,0.00,0,0,2545,2545,2545,2545,2545,2545,2545,13,380,500,1620,5,1,2677680,67,56.70,0.80,12,0.00,44.00,3133.00,2800,20240531,-10.89,1740,20240909,43.39,2800,-10.89,20240531,1740,43.39,20240909,2800,-10.89,20240531,1740,43.39,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241129,101441,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,13320,6,600.00,2165,2495,2165,2925,2165,2545,2220.00,0.00,0,0,2545,2545,2545,2545,2545,2545,2545,13,380,500,1620,5,1,2677680,67,56.70,0.80,12,0.00,44.00,3133.00,2800,20240531,-10.89,1740,20240909,43.39,2800,-10.89,20240531,1740,43.39,20240909,2800,-10.89,20240531,1740,43.39,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241129,091446,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-50,5,-1.96,13320,6,600.00,2165,2495,2165,2925,2165,2545,2220.00,0.00,0,0,2545,2545,2545,2545,2545,2545,2545,13,380,500,1620,5,1,2677680,67,56.70,0.80,12,0.00,44.00,3133.00,2800,20240531,-10.89,1740,20240909,43.39,2800,-10.89,20240531,1740,43.39,20240909,2800,-10.89,20240531,1740,43.39,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241128,161425,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241128,151453,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241128,141452,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20241101.csv b/448830/price/prices-20241101.csv index 128f07a67154..6f5cb8972d14 100644 --- a/448830/price/prices-20241101.csv +++ b/448830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12025240,5726,93.27,2100,2115,2090,2730,1470,2100,2100.11,4.17,0,-5,2123,2111,2088,2076,2053,2117,2082,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.12,19.00,2000.00,2635,20240401,-20.30,2015,20231205,4.22,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205206,N,N,0,N,00,N +20241129,151448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12000040,5714,93.08,2100,2115,2090,2730,1470,2100,2100.11,4.17,0,-5,2123,2111,2088,2076,2053,2117,2082,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.12,19.00,2000.00,2635,20240401,-20.30,2015,20231205,4.22,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205206,N,N,0,N,00,N +20241129,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,6892630,3282,53.46,2100,2115,2090,2730,1470,2100,2100.13,4.17,0,-8,2123,2111,2088,2076,2053,2117,2082,5,630,100,1420,5,1,4920000,104,110.79,1.05,12,0.07,19.00,2000.00,2635,20240401,-20.11,2015,20231205,4.47,2635,-20.11,20240401,2050,2.68,20240104,2635,-20.11,20240401,2015,4.47,20231205,0.04,N,448830,100,4 억,,205206,N,N,0,N,00,N +20241129,131446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1016335,484,7.88,2100,2100,2090,2730,1470,2100,2099.87,4.17,0,-6,2123,2111,2088,2076,2053,2117,2082,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.01,19.00,2000.00,2635,20240401,-20.30,2015,20231205,4.22,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205206,N,N,0,N,00,N +20241129,121448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,781135,372,6.06,2100,2100,2090,2730,1470,2100,2099.83,4.17,0,-6,2123,2111,2088,2076,2053,2117,2082,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.01,19.00,2000.00,2635,20240401,-20.30,2015,20231205,4.22,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205206,N,N,0,N,00,N +20241129,111450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,537575,256,4.17,2100,2100,2090,2730,1470,2100,2099.90,4.17,0,-2,2123,2111,2088,2076,2053,2117,2082,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.01,19.00,2000.00,2635,20240401,-20.30,2015,20231205,4.22,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205206,N,N,0,N,00,N +20241129,101441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,294000,140,2.28,2100,2100,2100,2730,1470,2100,2100.00,4.17,0,0,2123,2111,2088,2076,2053,2117,2082,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.00,19.00,2000.00,2635,20240401,-20.30,2015,20231205,4.22,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205206,N,N,0,N,00,N +20241129,091446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,46200,22,0.36,2100,2100,2100,2730,1470,2100,2100.00,4.17,0,0,2123,2111,2088,2076,2053,2117,2082,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.00,19.00,2000.00,2635,20240401,-20.30,2015,20231205,4.22,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205206,N,N,0,N,00,N 20241128,161425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12863190,6139,306.80,2065,2100,2065,2730,1470,2100,2095.32,4.17,0,-180,2110,2105,2095,2090,2080,2107,2092,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.12,19.00,2000.00,2635,20240401,-20.30,2010,20231121,4.48,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205386,N,N,0,N,00,N 20241128,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3453090,1658,82.86,2065,2095,2065,2730,1470,2100,2082.68,4.17,0,-104,2110,2105,2095,2090,2080,2107,2092,5,630,100,1420,5,1,4920000,103,110.26,1.05,12,0.03,19.00,2000.00,2635,20240401,-20.49,2010,20231121,4.23,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2015,3.97,20231205,0.04,N,448830,100,4 억,,205386,N,N,0,N,00,N 20241128,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3453090,1658,82.86,2065,2095,2065,2730,1470,2100,2082.68,4.17,0,-104,2110,2105,2095,2090,2080,2107,2092,5,630,100,1420,5,1,4920000,103,110.26,1.05,12,0.03,19.00,2000.00,2635,20240401,-20.49,2010,20231121,4.23,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2015,3.97,20231205,0.04,N,448830,100,4 억,,205386,N,N,0,N,00,N diff --git a/448900/price/prices-20241101.csv b/448900/price/prices-20241101.csv index 183cd3d139f3..1f0b3ea5d1f5 100644 --- a/448900/price/prices-20241101.csv +++ b/448900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161431,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241129,151448,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241129,141451,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241129,131446,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241129,121448,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241129,111450,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241129,101441,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241129,091446,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241128,161426,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241128,151454,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241128,141452,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20241101.csv b/449020/price/prices-20241101.csv index c7dcc43602f8..aacb26eb2b25 100644 --- a/449020/price/prices-20241101.csv +++ b/449020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,12787500,6375,143.78,2005,2015,2005,2615,1415,2015,2005.88,0.01,0,-143,2021,2017,2011,2007,2001,2020,2010,10,600,100,1490,5,1,9730000,196,43.80,1.05,12,0.07,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1318,N,N,0,N,00,N +20241129,151448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,11780000,5875,132.50,2005,2015,2005,2615,1415,2015,2005.11,0.01,0,-143,2021,2017,2011,2007,2001,2020,2010,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.06,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1318,N,N,0,N,00,N +20241129,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,10973590,5473,123.43,2005,2015,2005,2615,1415,2015,2005.04,0.01,0,-143,2021,2017,2011,2007,2001,2020,2010,10,600,100,1490,5,1,9730000,195,43.59,1.04,12,0.06,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1318,N,N,0,N,00,N +20241129,131446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,9968950,4972,112.13,2005,2015,2005,2615,1415,2015,2005.02,0.01,0,-143,2021,2017,2011,2007,2001,2020,2010,10,600,100,1490,5,1,9730000,195,43.59,1.04,12,0.05,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1318,N,N,0,N,00,N +20241129,121448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,8908275,4443,100.20,2005,2015,2005,2615,1415,2015,2005.01,0.01,0,-143,2021,2017,2011,2007,2001,2020,2010,10,600,100,1490,5,1,9730000,195,43.59,1.04,12,0.05,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1318,N,N,0,N,00,N +20241129,111450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,7801495,3891,87.75,2005,2015,2005,2615,1415,2015,2005.01,0.01,0,-143,2021,2017,2011,2007,2001,2020,2010,10,600,100,1490,5,1,9730000,195,43.59,1.04,12,0.04,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1318,N,N,0,N,00,N +20241129,101442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,7570890,3776,85.16,2005,2015,2005,2615,1415,2015,2005.00,0.01,0,-143,2021,2017,2011,2007,2001,2020,2010,10,600,100,1490,5,1,9730000,196,43.80,1.05,12,0.04,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1318,N,N,0,N,00,N +20241129,091447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.01,0,0,2021,2017,2011,2007,2001,2020,2010,10,600,100,1490,5,1,9730000,196,43.80,1.05,12,0.00,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1318,N,N,0,N,00,N 20241128,161426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,8907910,4434,30.17,2005,2015,2005,2605,1405,2005,2009.00,0.01,0,1986,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.05,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N 20241128,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,8867610,4414,30.04,2005,2015,2005,2605,1405,2005,2008.97,0.01,0,1966,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.05,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N 20241128,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,8061610,4014,27.31,2005,2015,2005,2605,1405,2005,2008.37,0.01,0,1566,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.04,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N diff --git a/450050/price/prices-20241101.csv b/450050/price/prices-20241101.csv index 03b642d6fbf3..e846ecb7ec0c 100644 --- a/450050/price/prices-20241101.csv +++ b/450050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,21081185,10374,175.18,2035,2060,2025,2675,1445,2060,2032.12,0.02,0,-100,2093,2076,2058,2041,2023,2077,2042,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.21,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,1004,N,N,0,N,00,N +20241129,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,19928165,9814,165.72,2035,2055,2025,2675,1445,2060,2030.59,0.02,0,-70,2093,2076,2058,2041,2023,2077,2042,5,615,100,1440,5,1,5014000,103,107.89,1.09,12,0.20,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2020,1.49,20241121,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,1004,N,N,0,N,00,N +20241129,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-35,5,-1.70,14203525,7000,118.20,2035,2055,2025,2675,1445,2060,2029.08,0.02,0,-76,2093,2076,2058,2041,2023,2077,2042,5,615,100,1440,5,1,5014000,102,106.58,1.08,12,0.14,19.00,1882.00,2280,20240522,-11.18,2020,20231206,0.25,2280,-11.18,20240522,2020,0.25,20241121,2280,-11.18,20240522,2020,0.25,20231206,0.00,N,450050,100,5 억,,1004,N,N,0,N,00,N +20241129,131447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-30,5,-1.46,11491735,5662,95.61,2035,2055,2025,2675,1445,2060,2029.62,0.02,0,-76,2093,2076,2058,2041,2023,2077,2042,5,615,100,1440,5,1,5014000,102,106.84,1.08,12,0.11,19.00,1882.00,2280,20240522,-10.96,2020,20231206,0.50,2280,-10.96,20240522,2020,0.50,20241121,2280,-10.96,20240522,2020,0.50,20231206,0.00,N,450050,100,5 억,,1004,N,N,0,N,00,N +20241129,121449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-30,5,-1.46,8933610,4400,74.30,2035,2055,2025,2675,1445,2060,2030.37,0.02,0,-76,2093,2076,2058,2041,2023,2077,2042,5,615,100,1440,5,1,5014000,102,106.84,1.08,12,0.09,19.00,1882.00,2280,20240522,-10.96,2020,20231206,0.50,2280,-10.96,20240522,2020,0.50,20241121,2280,-10.96,20240522,2020,0.50,20231206,0.00,N,450050,100,5 억,,1004,N,N,0,N,00,N +20241129,111451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-25,5,-1.21,6243610,3075,51.93,2035,2055,2025,2675,1445,2060,2030.44,0.02,0,-76,2093,2076,2058,2041,2023,2077,2042,5,615,100,1440,5,1,5014000,102,107.11,1.08,12,0.06,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2020,0.74,20241121,2280,-10.75,20240522,2020,0.74,20231206,0.00,N,450050,100,5 억,,1004,N,N,0,N,00,N +20241129,101442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,1108180,545,9.20,2035,2055,2030,2675,1445,2060,2033.36,0.02,0,-20,2093,2076,2058,2041,2023,2077,2042,5,615,100,1440,5,1,5014000,102,107.37,1.08,12,0.01,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2020,0.99,20241121,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,1004,N,N,0,N,00,N +20241129,091447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2093,2076,2058,2041,2023,2077,2042,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.00,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,1004,N,N,0,N,00,N 20241128,161426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,12110970,5922,52.09,2060,2075,2040,2680,1450,2065,2045.08,0.02,0,-99,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.12,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N 20241128,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-25,5,-1.21,12000730,5868,51.61,2060,2075,2040,2680,1450,2065,2045.11,0.02,0,-99,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,102,107.37,1.08,12,0.12,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2020,0.99,20241121,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N 20241128,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-25,5,-1.21,10044270,4909,43.18,2060,2075,2040,2680,1450,2065,2046.09,0.02,0,-99,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,102,107.37,1.08,12,0.10,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2020,0.99,20241121,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N diff --git a/450080/price/prices-20241101.csv b/450080/price/prices-20241101.csv index df246683bccf..ed5d4377f70b 100644 --- a/450080/price/prices-20241101.csv +++ b/450080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161432,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85000,-6100,5,-6.70,41263427000,472524,101.29,90800,90800,85000,118400,63800,91100,87332.64,25.57,-3220,-19494,94233,92666,90833,89266,87433,92800,89400,352,27300,500,63770,100,1,69070598,58710,1000.00,7.34,12,0.68,85.00,11584.00,244000,20240111,-65.16,70100,20240805,21.26,244000,-65.16,20240111,70100,21.26,20240805,244000,-65.16,20240111,70100,21.26,20240805,1.07,N,450080,500,351 억,,17664344,N,N,4140,N,00,N +20241129,151449,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85100,-6000,5,-6.59,38826627800,443871,95.15,90800,90800,85000,118400,63800,91100,87471.35,25.57,-3220,-14732,94233,92666,90833,89266,87433,92800,89400,352,27300,500,63770,100,1,69070598,58779,1001.18,7.35,12,0.64,85.00,11584.00,244000,20240111,-65.12,70100,20240805,21.40,244000,-65.12,20240111,70100,21.40,20240805,244000,-65.12,20240111,70100,21.40,20240805,1.07,N,450080,500,351 억,,17664344,N,N,1935,N,00,N +20241129,141452,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,86600,-4500,5,-4.94,30209395900,343534,73.64,90800,90800,86600,118400,63800,91100,87935.53,25.57,-3220,-10279,94233,92666,90833,89266,87433,92800,89400,352,27300,500,63770,100,1,69070598,59815,1018.82,7.48,12,0.50,85.00,11584.00,244000,20240111,-64.51,70100,20240805,23.54,244000,-64.51,20240111,70100,23.54,20240805,244000,-64.51,20240111,70100,23.54,20240805,1.07,N,450080,500,351 억,,17664344,N,N,1935,N,00,N +20241129,131447,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87300,-3800,5,-4.17,26069329500,295923,63.43,90800,90800,87000,118400,63800,91100,88093.21,25.57,-3220,-7331,94233,92666,90833,89266,87433,92800,89400,352,27300,500,63770,100,1,69070598,60299,1027.06,7.54,12,0.43,85.00,11584.00,244000,20240111,-64.22,70100,20240805,24.54,244000,-64.22,20240111,70100,24.54,20240805,244000,-64.22,20240111,70100,24.54,20240805,1.07,N,450080,500,351 억,,17664344,N,N,1935,N,00,N +20241129,121449,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87500,-3600,5,-3.95,23988869800,272107,58.33,90800,90800,87000,118400,63800,91100,88157.81,25.57,-3220,-3036,94233,92666,90833,89266,87433,92800,89400,352,27300,500,63770,100,1,69070598,60437,1029.41,7.55,12,0.39,85.00,11584.00,244000,20240111,-64.14,70100,20240805,24.82,244000,-64.14,20240111,70100,24.82,20240805,244000,-64.14,20240111,70100,24.82,20240805,1.07,N,450080,500,351 억,,17664344,N,N,1935,N,00,N +20241129,111451,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87200,-3900,5,-4.28,20973311300,237538,50.92,90800,90800,87000,118400,63800,91100,88292.50,25.57,-3220,144,94233,92666,90833,89266,87433,92800,89400,352,27300,500,63770,100,1,69070598,60230,1025.88,7.53,12,0.34,85.00,11584.00,244000,20240111,-64.26,70100,20240805,24.39,244000,-64.26,20240111,70100,24.39,20240805,244000,-64.26,20240111,70100,24.39,20240805,1.07,N,450080,500,351 억,,17664344,N,N,1935,N,00,N +20241129,101442,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87500,-3600,5,-3.95,17151408200,193784,41.54,90800,90800,87000,118400,63800,91100,88505.54,25.57,-3220,2172,94233,92666,90833,89266,87433,92800,89400,352,27300,500,63770,100,1,69070598,60437,1029.41,7.55,12,0.28,85.00,11584.00,244000,20240111,-64.14,70100,20240805,24.82,244000,-64.14,20240111,70100,24.82,20240805,244000,-64.14,20240111,70100,24.82,20240805,1.07,N,450080,500,351 억,,17664344,N,N,1935,N,00,N +20241129,091447,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89000,-2100,5,-2.31,5050991400,56344,12.08,90800,90800,88800,118400,63800,91100,89641.09,25.57,-3220,1317,94233,92666,90833,89266,87433,92800,89400,352,27300,500,63770,100,1,69070598,61473,1047.06,7.68,12,0.08,85.00,11584.00,244000,20240111,-63.52,70100,20240805,26.96,244000,-63.52,20240111,70100,26.96,20240805,244000,-63.52,20240111,70100,26.96,20240805,1.07,N,450080,500,351 억,,17664344,N,N,1935,N,00,N 20241128,161427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91100,900,2,1.00,41559442400,457365,77.31,91100,92400,89000,117200,63200,90200,90866.91,25.57,0,6276,97133,93666,91533,88066,85933,92600,87000,352,27000,500,63140,100,1,69070598,62923,1071.76,7.86,12,0.66,85.00,11584.00,244000,20240111,-62.66,70100,20240805,29.96,244000,-62.66,20240111,70100,29.96,20240805,244000,-62.66,20240111,70100,29.96,20240805,1.00,N,450080,500,351 억,,17662402,N,N,1921,N,00,N 20241128,151455,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91000,800,2,0.89,39990144500,440135,74.40,91100,92400,89000,117200,63200,90200,90858.92,25.57,0,4395,97133,93666,91533,88066,85933,92600,87000,352,27000,500,63140,100,1,69070598,62854,1070.59,7.86,12,0.64,85.00,11584.00,244000,20240111,-62.70,70100,20240805,29.81,244000,-62.70,20240111,70100,29.81,20240805,244000,-62.70,20240111,70100,29.81,20240805,1.00,N,450080,500,351 억,,17662402,N,N,5029,N,00,N 20241128,141453,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90900,700,2,0.78,36084772500,397290,67.16,91100,92400,89000,117200,63200,90200,90827.40,25.57,0,-378,97133,93666,91533,88066,85933,92600,87000,352,27000,500,63140,100,1,69070598,62785,1069.41,7.85,12,0.58,85.00,11584.00,244000,20240111,-62.75,70100,20240805,29.67,244000,-62.75,20240111,70100,29.67,20240805,244000,-62.75,20240111,70100,29.67,20240805,1.00,N,450080,500,351 억,,17662402,N,N,5029,N,00,N diff --git a/450140/price/prices-20241101.csv b/450140/price/prices-20241101.csv index 80b2496612d0..a0e89d8c8ff7 100644 --- a/450140/price/prices-20241101.csv +++ b/450140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161432,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1967,-30,5,-1.50,65236472,32967,45.70,1995,2010,1965,2595,1398,1997,1978.84,0.18,0,-3657,2078,2037,2009,1968,1940,2058,1989,314,598,500,1310,1,1,62777250,1235,10.14,0.65,12,0.05,194.00,3040.00,5030,20240227,-60.89,1934,20241115,1.71,5030,-60.89,20240227,1934,1.71,20241115,5030,-60.89,20240227,1934,1.71,20241115,1.32,N,450140,500,313 억,,111354,N,N,5,N,00,N +20241129,151449,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1978,-19,5,-0.95,60850080,30739,42.61,1995,2010,1965,2595,1398,1997,1979.57,0.18,0,-3719,2078,2037,2009,1968,1940,2058,1989,314,598,500,1310,1,1,62777250,1242,10.20,0.65,12,0.05,194.00,3040.00,5030,20240227,-60.68,1934,20241115,2.28,5030,-60.68,20240227,1934,2.28,20241115,5030,-60.68,20240227,1934,2.28,20241115,1.32,N,450140,500,313 억,,111354,N,N,5,N,00,N +20241129,141452,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1980,-17,5,-0.85,47045381,23738,32.90,1995,2010,1965,2595,1398,1997,1981.86,0.18,0,-3623,2078,2037,2009,1968,1940,2058,1989,314,598,500,1310,1,1,62777250,1243,10.21,0.65,12,0.04,194.00,3040.00,5030,20240227,-60.64,1934,20241115,2.38,5030,-60.64,20240227,1934,2.38,20241115,5030,-60.64,20240227,1934,2.38,20241115,1.32,N,450140,500,313 억,,111354,N,N,5,N,00,N +20241129,131447,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1982,-15,5,-0.75,44423318,22412,31.07,1995,2010,1965,2595,1398,1997,1982.12,0.18,0,-4281,2078,2037,2009,1968,1940,2058,1989,314,598,500,1310,1,1,62777250,1244,10.22,0.65,12,0.04,194.00,3040.00,5030,20240227,-60.60,1934,20241115,2.48,5030,-60.60,20240227,1934,2.48,20241115,5030,-60.60,20240227,1934,2.48,20241115,1.32,N,450140,500,313 억,,111354,N,N,5,N,00,N +20241129,121449,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1975,-22,5,-1.10,39338509,19835,27.49,1995,2010,1974,2595,1398,1997,1983.29,0.18,0,-4597,2078,2037,2009,1968,1940,2058,1989,314,598,500,1310,1,1,62777250,1240,10.18,0.65,12,0.03,194.00,3040.00,5030,20240227,-60.74,1934,20241115,2.12,5030,-60.74,20240227,1934,2.12,20241115,5030,-60.74,20240227,1934,2.12,20241115,1.32,N,450140,500,313 억,,111354,N,N,5,N,00,N +20241129,111451,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1985,-12,5,-0.60,17340727,8707,12.07,1995,2010,1980,2595,1398,1997,1991.58,0.18,0,-4691,2078,2037,2009,1968,1940,2058,1989,314,598,500,1310,1,1,62777250,1246,10.23,0.65,12,0.01,194.00,3040.00,5030,20240227,-60.54,1934,20241115,2.64,5030,-60.54,20240227,1934,2.64,20241115,5030,-60.54,20240227,1934,2.64,20241115,1.32,N,450140,500,313 억,,111354,N,N,5,N,00,N +20241129,101443,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1997,0,3,0.00,16455035,8261,11.45,1995,2010,1980,2595,1398,1997,1991.89,0.18,0,-4871,2078,2037,2009,1968,1940,2058,1989,314,598,500,1310,1,1,62777250,1254,10.29,0.66,12,0.01,194.00,3040.00,5030,20240227,-60.30,1934,20241115,3.26,5030,-60.30,20240227,1934,3.26,20241115,5030,-60.30,20240227,1934,3.26,20241115,1.32,N,450140,500,313 억,,111354,N,N,5,N,00,N +20241129,091447,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1999,2,2,0.10,10039845,5033,6.98,1995,2010,1989,2595,1398,1997,1994.80,0.18,0,-2579,2078,2037,2009,1968,1940,2058,1989,314,598,500,1310,1,1,62777250,1255,10.30,0.66,12,0.01,194.00,3040.00,5030,20240227,-60.26,1934,20241115,3.36,5030,-60.26,20240227,1934,3.36,20241115,5030,-60.26,20240227,1934,3.36,20241115,1.32,N,450140,500,313 억,,111354,N,N,5,N,00,N 20241128,161427,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1997,-3,5,-0.15,144346041,72141,20.87,1993,2050,1981,2600,1400,2000,2000.89,0.14,0,17536,2253,2126,2063,1936,1873,2095,1905,314,600,500,1320,1,1,62777250,1254,10.29,0.66,12,0.11,194.00,3040.00,5030,20240227,-60.30,1934,20241115,3.26,5030,-60.30,20240227,1934,3.26,20241115,5030,-60.30,20240227,1934,3.26,20241115,1.39,N,450140,500,313 억,,90723,N,N,5,N,00,N 20241128,151455,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2000,0,3,0.00,135255766,67588,19.55,1993,2050,1981,2600,1400,2000,2001.18,0.14,0,15516,2253,2126,2063,1936,1873,2095,1905,314,600,500,1320,5,1,62777250,1256,10.31,0.66,12,0.11,194.00,3040.00,5030,20240227,-60.24,1934,20241115,3.41,5030,-60.24,20240227,1934,3.41,20241115,5030,-60.24,20240227,1934,3.41,20241115,1.39,N,450140,500,313 억,,90723,N,N,2,N,00,N 20241128,141453,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1999,-1,5,-0.05,124996865,62448,18.07,1993,2050,1981,2600,1400,2000,2001.62,0.14,0,15521,2253,2126,2063,1936,1873,2095,1905,314,600,500,1320,1,1,62777250,1255,10.30,0.66,12,0.10,194.00,3040.00,5030,20240227,-60.26,1934,20241115,3.36,5030,-60.26,20240227,1934,3.36,20241115,5030,-60.26,20240227,1934,3.36,20241115,1.39,N,450140,500,313 억,,90723,N,N,2,N,00,N diff --git a/450330/price/prices-20241101.csv b/450330/price/prices-20241101.csv index 793daf4b9b7e..c8aef340ff0e 100644 --- a/450330/price/prices-20241101.csv +++ b/450330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,-260,5,-3.08,332532010,40469,67.37,8450,8520,8090,10970,5910,8440,8216.92,1.80,0,-7650,8940,8690,8430,8180,7920,8815,8305,39,2530,500,5900,10,1,7836009,641,27.00,3.22,12,0.52,303.00,2537.00,29550,20240703,-72.32,7540,20241115,8.49,29550,-72.32,20240703,7540,8.49,20241115,29550,-72.32,20240703,7540,8.49,20241115,0.86,N,450330,500,39 억,,140861,N,N,0,N,00,N +20241129,151450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,-230,5,-2.73,325080040,39559,65.86,8450,8520,8090,10970,5910,8440,8217.52,1.80,0,-7480,8940,8690,8430,8180,7920,8815,8305,39,2530,500,5900,10,1,7836009,643,27.10,3.24,12,0.50,303.00,2537.00,29550,20240703,-72.22,7540,20241115,8.89,29550,-72.22,20240703,7540,8.89,20241115,29550,-72.22,20240703,7540,8.89,20241115,0.86,N,450330,500,39 억,,140861,N,N,0,N,00,N +20241129,141453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,-230,5,-2.73,269782890,32840,54.67,8450,8520,8090,10970,5910,8440,8214.97,1.80,0,-7660,8940,8690,8430,8180,7920,8815,8305,39,2530,500,5900,10,1,7836009,643,27.10,3.24,12,0.42,303.00,2537.00,29550,20240703,-72.22,7540,20241115,8.89,29550,-72.22,20240703,7540,8.89,20241115,29550,-72.22,20240703,7540,8.89,20241115,0.86,N,450330,500,39 억,,140861,N,N,0,N,00,N +20241129,131448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-340,5,-4.03,250568790,30488,50.76,8450,8520,8090,10970,5910,8440,8218.49,1.80,0,-8397,8940,8690,8430,8180,7920,8815,8305,39,2530,500,5900,10,1,7836009,635,26.73,3.19,12,0.39,303.00,2537.00,29550,20240703,-72.59,7540,20241115,7.43,29550,-72.59,20240703,7540,7.43,20241115,29550,-72.59,20240703,7540,7.43,20241115,0.86,N,450330,500,39 억,,140861,N,N,0,N,00,N +20241129,121449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-320,5,-3.79,195103650,23653,39.38,8450,8520,8100,10970,5910,8440,8248.46,1.80,0,-8133,8940,8690,8430,8180,7920,8815,8305,39,2530,500,5900,10,1,7836009,636,26.80,3.20,12,0.30,303.00,2537.00,29550,20240703,-72.52,7540,20241115,7.69,29550,-72.52,20240703,7540,7.69,20241115,29550,-72.52,20240703,7540,7.69,20241115,0.86,N,450330,500,39 억,,140861,N,N,0,N,00,N +20241129,111451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,-270,5,-3.20,170425160,20622,34.33,8450,8520,8100,10970,5910,8440,8264.11,1.80,0,-7512,8940,8690,8430,8180,7920,8815,8305,39,2530,500,5900,10,1,7836009,640,26.96,3.22,12,0.26,303.00,2537.00,29550,20240703,-72.35,7540,20241115,8.36,29550,-72.35,20240703,7540,8.36,20241115,29550,-72.35,20240703,7540,8.36,20241115,0.86,N,450330,500,39 억,,140861,N,N,0,N,00,N +20241129,101443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-320,5,-3.79,141179550,17030,28.35,8450,8520,8100,10970,5910,8440,8289.92,1.80,0,-6021,8940,8690,8430,8180,7920,8815,8305,39,2530,500,5900,10,1,7836009,636,26.80,3.20,12,0.22,303.00,2537.00,29550,20240703,-72.52,7540,20241115,7.69,29550,-72.52,20240703,7540,7.69,20241115,29550,-72.52,20240703,7540,7.69,20241115,0.86,N,450330,500,39 억,,140861,N,N,0,N,00,N +20241129,091448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,-70,5,-0.83,41868770,4968,8.27,8450,8520,8260,10970,5910,8440,8427.65,1.80,0,-3043,8940,8690,8430,8180,7920,8815,8305,39,2530,500,5900,10,1,7836009,656,27.62,3.30,12,0.06,303.00,2537.00,29550,20240703,-71.68,7540,20241115,11.01,29550,-71.68,20240703,7540,11.01,20241115,29550,-71.68,20240703,7540,11.01,20241115,0.86,N,450330,500,39 억,,140861,N,N,0,N,00,N 20241128,161427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8440,250,2,3.05,504399000,59691,271.80,8190,8680,8170,10640,5740,8190,8450.17,1.70,0,7295,8383,8286,8143,8046,7903,8215,7975,39,2450,500,5730,10,1,7836009,661,27.85,3.33,12,0.76,303.00,2537.00,29550,20240703,-71.44,7540,20241115,11.94,29550,-71.44,20240703,7540,11.94,20241115,29550,-71.44,20240703,7540,11.94,20241115,0.88,N,450330,500,39 억,,133382,N,N,0,N,00,N 20241128,151455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,300,2,3.66,480320150,56844,258.84,8190,8680,8170,10640,5740,8190,8449.80,1.70,0,7638,8383,8286,8143,8046,7903,8215,7975,39,2450,500,5730,10,1,7836009,665,28.02,3.35,12,0.73,303.00,2537.00,29550,20240703,-71.27,7540,20241115,12.60,29550,-71.27,20240703,7540,12.60,20241115,29550,-71.27,20240703,7540,12.60,20241115,0.88,N,450330,500,39 억,,133382,N,N,0,N,00,N 20241128,141454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,170,2,2.08,257140610,30615,139.41,8190,8520,8170,10640,5740,8190,8399.17,1.70,0,3380,8383,8286,8143,8046,7903,8215,7975,39,2450,500,5730,10,1,7836009,655,27.59,3.30,12,0.39,303.00,2537.00,29550,20240703,-71.71,7540,20241115,10.88,29550,-71.71,20240703,7540,10.88,20241115,29550,-71.71,20240703,7540,10.88,20241115,0.88,N,450330,500,39 억,,133382,N,N,0,N,00,N diff --git a/450520/price/prices-20241101.csv b/450520/price/prices-20241101.csv index 112e901aaef7..8a2f2fecf117 100644 --- a/450520/price/prices-20241101.csv +++ b/450520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,-125,5,-2.97,34638162730,7964863,112.25,4420,4660,3980,5470,2950,4210,4349.56,0.45,0,-45013,4936,4572,3846,3482,2756,4755,3665,74,1260,500,2610,5,1,14704578,601,10.75,1.31,12,54.17,380.00,3128.00,10961,20240118,-62.73,2735,20241121,49.36,10961,-62.73,20240118,2735,49.36,20241121,32850,-87.56,20240118,2735,49.36,20241121,2.58,N,450520,500,73 억,,65625,N,N,0,N,00,N +20241129,151450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,-70,5,-1.66,34197259250,7857264,110.73,4420,4660,3980,5470,2950,4210,4352.31,0.45,0,-46861,4936,4572,3846,3482,2756,4755,3665,74,1260,500,2610,5,1,14704578,609,10.89,1.32,12,53.43,380.00,3128.00,10961,20240118,-62.23,2735,20241121,51.37,10961,-62.23,20240118,2735,51.37,20241121,32850,-87.40,20240118,2735,51.37,20241121,2.58,N,450520,500,73 억,,65625,N,N,0,N,00,N +20241129,141453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-100,5,-2.38,33396239760,7663602,108.00,4420,4660,3980,5470,2950,4210,4357.77,0.45,0,-43031,4936,4572,3846,3482,2756,4755,3665,74,1260,500,2610,5,1,14704578,604,10.82,1.31,12,52.12,380.00,3128.00,10961,20240118,-62.50,2735,20241121,50.27,10961,-62.50,20240118,2735,50.27,20241121,32850,-87.49,20240118,2735,50.27,20241121,2.58,N,450520,500,73 억,,65625,N,N,0,N,00,N +20241129,131448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-100,5,-2.38,32766006105,7510486,105.84,4420,4660,3980,5470,2950,4210,4362.70,0.45,0,-34794,4936,4572,3846,3482,2756,4755,3665,74,1260,500,2610,5,1,14704578,604,10.82,1.31,12,51.08,380.00,3128.00,10961,20240118,-62.50,2735,20241121,50.27,10961,-62.50,20240118,2735,50.27,20241121,32850,-87.49,20240118,2735,50.27,20241121,2.58,N,450520,500,73 억,,65625,N,N,0,N,00,N +20241129,121450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,-180,5,-4.28,32228322965,7378319,103.98,4420,4660,3980,5470,2950,4210,4367.98,0.45,0,-34830,4936,4572,3846,3482,2756,4755,3665,74,1260,500,2610,5,1,14704578,593,10.61,1.29,12,50.18,380.00,3128.00,10961,20240118,-63.23,2735,20241121,47.35,10961,-63.23,20240118,2735,47.35,20241121,32850,-87.73,20240118,2735,47.35,20241121,2.58,N,450520,500,73 억,,65625,N,N,0,N,00,N +20241129,111452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4045,-165,5,-3.92,31389150570,7172080,101.07,4420,4660,3980,5470,2950,4210,4376.58,0.45,0,-35524,4936,4572,3846,3482,2756,4755,3665,74,1260,500,2610,5,1,14704578,595,10.64,1.29,12,48.77,380.00,3128.00,10961,20240118,-63.10,2735,20241121,47.90,10961,-63.10,20240118,2735,47.90,20241121,32850,-87.69,20240118,2735,47.90,20241121,2.58,N,450520,500,73 억,,65625,N,N,0,N,00,N +20241129,101443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,60,2,1.43,27533959355,6235726,87.88,4420,4660,4165,5470,2950,4210,4415.52,0.45,0,-39479,4936,4572,3846,3482,2756,4755,3665,74,1260,500,2610,5,1,14704578,628,11.24,1.37,12,42.41,380.00,3128.00,10961,20240118,-61.04,2735,20241121,56.12,10961,-61.04,20240118,2735,56.12,20241121,32850,-87.00,20240118,2735,56.12,20241121,2.58,N,450520,500,73 억,,65625,N,N,0,N,00,N +20241129,091448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,0,3,0.00,8017035910,1836273,25.88,4420,4500,4165,5470,2950,4210,4365.93,0.45,0,-24448,4936,4572,3846,3482,2756,4755,3665,74,1260,500,2610,5,1,14704578,619,11.08,1.35,12,12.49,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.58,N,450520,500,73 억,,65625,N,N,0,N,00,N 20241128,161428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,28250675025,7095107,246.01,3315,4210,3120,4210,2270,3240,3981.98,0.85,0,-58572,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,48.25,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N 20241128,151456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,28249020495,7094714,246.00,3315,4210,3120,4210,2270,3240,3981.97,0.85,0,-58591,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,48.25,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N 20241128,141454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,28220430385,7087923,245.76,3315,4210,3120,4210,2270,3240,3981.75,0.85,0,-58591,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,48.20,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N diff --git a/450940/price/prices-20241101.csv b/450940/price/prices-20241101.csv index d772ebfbd361..09e410b8cf78 100644 --- a/450940/price/prices-20241101.csv +++ b/450940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,15,2,0.74,4148250,2045,10.64,2015,2035,2010,2615,1415,2015,2028.48,0.02,0,1,2041,2027,2021,2007,2001,2025,2005,5,600,100,1410,5,1,4540000,92,81.20,1.03,12,0.05,25.00,1969.00,2185,20240712,-7.09,1989,20231122,2.06,2185,-7.09,20240712,2010,1.00,20241129,2185,-7.09,20240712,2000,1.50,20231129,0.00,N,450940,100,4 억,,1084,N,N,0,N,00,N +20241129,151450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,15,2,0.74,4109680,2026,10.54,2015,2035,2010,2615,1415,2015,2028.47,0.02,0,-3,2041,2027,2021,2007,2001,2025,2005,5,600,100,1410,5,1,4540000,92,81.20,1.03,12,0.04,25.00,1969.00,2185,20240712,-7.09,1989,20231122,2.06,2185,-7.09,20240712,2010,1.00,20241129,2185,-7.09,20240712,2000,1.50,20231129,0.00,N,450940,100,4 억,,1084,N,N,0,N,00,N +20241129,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,15,2,0.74,3622480,1786,9.29,2015,2035,2010,2615,1415,2015,2028.26,0.02,0,-3,2041,2027,2021,2007,2001,2025,2005,5,600,100,1410,5,1,4540000,92,81.20,1.03,12,0.04,25.00,1969.00,2185,20240712,-7.09,1989,20231122,2.06,2185,-7.09,20240712,2010,1.00,20241129,2185,-7.09,20240712,2000,1.50,20231129,0.00,N,450940,100,4 억,,1084,N,N,0,N,00,N +20241129,131448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,3084605,1521,7.91,2015,2035,2010,2615,1415,2015,2028.01,0.02,0,-3,2041,2027,2021,2007,2001,2025,2005,5,600,100,1410,5,1,4540000,92,81.40,1.03,12,0.03,25.00,1969.00,2185,20240712,-6.86,1989,20231122,2.31,2185,-6.86,20240712,2010,1.24,20241129,2185,-6.86,20240712,2000,1.75,20231129,0.00,N,450940,100,4 억,,1084,N,N,0,N,00,N +20241129,121450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,2596205,1281,6.66,2015,2035,2010,2615,1415,2015,2026.70,0.02,0,-3,2041,2027,2021,2007,2001,2025,2005,5,600,100,1410,5,1,4540000,92,81.40,1.03,12,0.03,25.00,1969.00,2185,20240712,-6.86,1989,20231122,2.31,2185,-6.86,20240712,2010,1.24,20241129,2185,-6.86,20240712,2000,1.75,20231129,0.00,N,450940,100,4 억,,1084,N,N,0,N,00,N +20241129,111452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2108255,1041,5.41,2015,2035,2010,2615,1415,2015,2025.22,0.02,0,-3,2041,2027,2021,2007,2001,2025,2005,5,600,100,1410,5,1,4540000,91,80.60,1.02,12,0.02,25.00,1969.00,2185,20240712,-7.78,1989,20231122,1.31,2185,-7.78,20240712,2010,0.25,20241129,2185,-7.78,20240712,2000,0.75,20231129,0.00,N,450940,100,4 억,,1084,N,N,0,N,00,N +20241129,101443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,1587475,785,4.08,2015,2035,2015,2615,1415,2015,2022.26,0.02,0,0,2041,2027,2021,2007,2001,2025,2005,5,600,100,1410,5,1,4540000,92,81.40,1.03,12,0.02,25.00,1969.00,2185,20240712,-6.86,1989,20231122,2.31,2185,-6.86,20240712,2010,1.24,20241127,2185,-6.86,20240712,2000,1.75,20231129,0.00,N,450940,100,4 억,,1084,N,N,0,N,00,N +20241129,091448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,1099075,545,2.83,2015,2035,2015,2615,1415,2015,2016.65,0.02,0,0,2041,2027,2021,2007,2001,2025,2005,5,600,100,1410,5,1,4540000,92,81.40,1.03,12,0.01,25.00,1969.00,2185,20240712,-6.86,1989,20231122,2.31,2185,-6.86,20240712,2010,1.24,20241127,2185,-6.86,20240712,2000,1.75,20231129,0.00,N,450940,100,4 억,,1084,N,N,0,N,00,N 20241128,161428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,38759065,19225,175.51,2035,2035,2015,2630,1420,2025,2016.08,0.03,0,-499,2061,2042,2026,2007,1991,2052,2017,5,605,100,1410,5,1,4540000,91,80.60,1.02,12,0.42,25.00,1969.00,2185,20240712,-7.78,1980,20231121,1.77,2185,-7.78,20240712,2010,0.25,20241127,2185,-7.78,20240712,2000,0.75,20231129,0.00,N,450940,100,4 억,,1583,N,N,0,N,00,N 20241128,151456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,37852315,18775,171.40,2035,2035,2015,2630,1420,2025,2016.10,0.03,0,-49,2061,2042,2026,2007,1991,2052,2017,5,605,100,1410,5,1,4540000,92,80.80,1.03,12,0.41,25.00,1969.00,2185,20240712,-7.55,1980,20231121,2.02,2185,-7.55,20240712,2010,0.50,20241127,2185,-7.55,20240712,2000,1.00,20231129,0.00,N,450940,100,4 억,,1583,N,N,0,N,00,N 20241128,141454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,2846865,1405,12.83,2035,2035,2015,2630,1420,2025,2026.24,0.03,0,-50,2061,2042,2026,2007,1991,2052,2017,5,605,100,1410,5,1,4540000,92,80.80,1.03,12,0.03,25.00,1969.00,2185,20240712,-7.55,1980,20231121,2.02,2185,-7.55,20240712,2010,0.50,20241127,2185,-7.55,20240712,2000,1.00,20231129,0.00,N,450940,100,4 억,,1583,N,N,0,N,00,N diff --git a/451220/price/prices-20241101.csv b/451220/price/prices-20241101.csv index 87ab0a7863b0..720c63d83df9 100644 --- a/451220/price/prices-20241101.csv +++ b/451220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161433,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7020,-290,5,-3.97,307182270,43584,125.81,7530,7530,6900,9500,5120,7310,7048.05,0.73,0,-11341,7543,7426,7313,7196,7083,7485,7255,39,2190,500,4530,10,1,7874611,553,-20.17,2.08,12,0.55,-348.00,3372.00,31350,20240405,-77.61,6900,20241129,1.74,31350,-77.61,20240405,6900,1.74,20241129,31350,-77.61,20240405,6900,1.74,20241129,1.41,N,451220,500,39 억,,57365,N,N,0,N,00,N +20241129,151451,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7020,-290,5,-3.97,297626490,42220,121.87,7530,7530,6900,9500,5120,7310,7049.42,0.73,0,-11171,7543,7426,7313,7196,7083,7485,7255,39,2190,500,4530,10,1,7874611,553,-20.17,2.08,12,0.54,-348.00,3372.00,31350,20240405,-77.61,6900,20241129,1.74,31350,-77.61,20240405,6900,1.74,20241129,31350,-77.61,20240405,6900,1.74,20241129,1.41,N,451220,500,39 억,,57365,N,N,0,N,00,N +20241129,141453,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7060,-250,5,-3.42,282316140,40041,115.58,7530,7530,6900,9500,5120,7310,7050.68,0.73,0,-9846,7543,7426,7313,7196,7083,7485,7255,39,2190,500,4530,10,1,7874611,556,-20.29,2.09,12,0.51,-348.00,3372.00,31350,20240405,-77.48,6900,20241129,2.32,31350,-77.48,20240405,6900,2.32,20241129,31350,-77.48,20240405,6900,2.32,20241129,1.41,N,451220,500,39 억,,57365,N,N,0,N,00,N +20241129,131449,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7030,-280,5,-3.83,226395760,32126,92.73,7530,7530,6900,9500,5120,7310,7047.12,0.73,0,-10463,7543,7426,7313,7196,7083,7485,7255,39,2190,500,4530,10,1,7874611,554,-20.20,2.08,12,0.41,-348.00,3372.00,31350,20240405,-77.58,6900,20241129,1.88,31350,-77.58,20240405,6900,1.88,20241129,31350,-77.58,20240405,6900,1.88,20241129,1.41,N,451220,500,39 억,,57365,N,N,0,N,00,N +20241129,121450,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7030,-280,5,-3.83,223110540,31658,91.38,7530,7530,6900,9500,5120,7310,7047.52,0.73,0,-10467,7543,7426,7313,7196,7083,7485,7255,39,2190,500,4530,10,1,7874611,554,-20.20,2.08,12,0.40,-348.00,3372.00,31350,20240405,-77.58,6900,20241129,1.88,31350,-77.58,20240405,6900,1.88,20241129,31350,-77.58,20240405,6900,1.88,20241129,1.41,N,451220,500,39 억,,57365,N,N,0,N,00,N +20241129,111452,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6960,-350,5,-4.79,193776460,27458,79.26,7530,7530,6900,9500,5120,7310,7057.19,0.73,0,-9632,7543,7426,7313,7196,7083,7485,7255,39,2190,500,4530,10,1,7874611,548,-20.00,2.06,12,0.35,-348.00,3372.00,31350,20240405,-77.80,6900,20241129,0.87,31350,-77.80,20240405,6900,0.87,20241129,31350,-77.80,20240405,6900,0.87,20241129,1.41,N,451220,500,39 억,,57365,N,N,0,N,00,N +20241129,101444,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7080,-230,5,-3.15,115751320,16262,46.94,7530,7530,7020,9500,5120,7310,7117.90,0.73,0,-6707,7543,7426,7313,7196,7083,7485,7255,39,2190,500,4530,10,1,7874611,558,-20.34,2.10,12,0.21,-348.00,3372.00,31350,20240405,-77.42,7020,20241129,0.85,31350,-77.42,20240405,7020,0.85,20241129,31350,-77.42,20240405,7020,0.85,20241129,1.41,N,451220,500,39 억,,57365,N,N,0,N,00,N +20241129,091449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,-130,5,-1.78,31018870,4283,12.36,7530,7530,7140,9500,5120,7310,7242.32,0.73,0,-2871,7543,7426,7313,7196,7083,7485,7255,39,2190,500,4530,10,1,7874611,565,-20.63,2.13,12,0.05,-348.00,3372.00,31350,20240405,-77.10,7030,20241115,2.13,31350,-77.10,20240405,7030,2.13,20241115,31350,-77.10,20240405,7030,2.13,20241115,1.41,N,451220,500,39 억,,57365,N,N,0,N,00,N 20241128,161428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,-30,5,-0.41,246328080,33789,90.81,7290,7430,7200,9540,5140,7340,7290.19,0.80,0,-5546,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,576,-21.01,2.17,12,0.43,-348.00,3372.00,31350,20240405,-76.68,7030,20241115,3.98,31350,-76.68,20240405,7030,3.98,20241115,31350,-76.68,20240405,7030,3.98,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N 20241128,151456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,40,2,0.54,242066640,33207,89.25,7290,7430,7200,9540,5140,7340,7289.63,0.80,0,-5479,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,581,-21.21,2.19,12,0.42,-348.00,3372.00,31350,20240405,-76.46,7030,20241115,4.98,31350,-76.46,20240405,7030,4.98,20241115,31350,-76.46,20240405,7030,4.98,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N 20241128,141455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,40,2,0.54,203558430,27977,75.19,7290,7430,7200,9540,5140,7340,7275.92,0.80,0,-9392,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,581,-21.21,2.19,12,0.36,-348.00,3372.00,31350,20240405,-76.46,7030,20241115,4.98,31350,-76.46,20240405,7030,4.98,20241115,31350,-76.46,20240405,7030,4.98,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N diff --git a/451250/price/prices-20241101.csv b/451250/price/prices-20241101.csv index 047e2e24e355..283d6d717621 100644 --- a/451250/price/prices-20241101.csv +++ b/451250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8850,-420,5,-4.53,635114800,71115,198.91,9220,9250,8850,12050,6490,9270,8930.57,1.13,0,-26910,9450,9360,9180,9090,8910,9405,9135,50,2780,500,5740,10,1,10089877,893,11.08,3.07,12,0.70,799.00,2885.00,25400,20240614,-65.16,8370,20241115,5.73,25400,-65.16,20240614,8370,5.73,20241115,25400,-65.16,20240614,8370,5.73,20241115,2.07,N,451250,500,50 억,,114035,N,N,0,N,00,N +20241129,151451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8890,-380,5,-4.10,594675720,66550,186.14,9220,9250,8850,12050,6490,9270,8935.51,1.13,0,-25313,9450,9360,9180,9090,8910,9405,9135,50,2780,500,5740,10,1,10089877,897,11.13,3.08,12,0.66,799.00,2885.00,25400,20240614,-65.00,8370,20241115,6.21,25400,-65.00,20240614,8370,6.21,20241115,25400,-65.00,20240614,8370,6.21,20241115,2.07,N,451250,500,50 억,,114035,N,N,0,N,00,N +20241129,141454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8930,-340,5,-3.67,507874370,56793,158.85,9220,9250,8850,12050,6490,9270,8942.25,1.13,0,-21440,9450,9360,9180,9090,8910,9405,9135,50,2780,500,5740,10,1,10089877,901,11.18,3.10,12,0.56,799.00,2885.00,25400,20240614,-64.84,8370,20241115,6.69,25400,-64.84,20240614,8370,6.69,20241115,25400,-64.84,20240614,8370,6.69,20241115,2.07,N,451250,500,50 억,,114035,N,N,0,N,00,N +20241129,131449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8910,-360,5,-3.88,493805540,55216,154.44,9220,9250,8850,12050,6490,9270,8942.85,1.13,0,-21661,9450,9360,9180,9090,8910,9405,9135,50,2780,500,5740,10,1,10089877,899,11.15,3.09,12,0.55,799.00,2885.00,25400,20240614,-64.92,8370,20241115,6.45,25400,-64.92,20240614,8370,6.45,20241115,25400,-64.92,20240614,8370,6.45,20241115,2.07,N,451250,500,50 억,,114035,N,N,0,N,00,N +20241129,121451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8900,-370,5,-3.99,440721340,49258,137.78,9220,9250,8850,12050,6490,9270,8946.86,1.13,0,-21779,9450,9360,9180,9090,8910,9405,9135,50,2780,500,5740,10,1,10089877,898,11.14,3.08,12,0.49,799.00,2885.00,25400,20240614,-64.96,8370,20241115,6.33,25400,-64.96,20240614,8370,6.33,20241115,25400,-64.96,20240614,8370,6.33,20241115,2.07,N,451250,500,50 억,,114035,N,N,0,N,00,N +20241129,111453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8890,-380,5,-4.10,347654460,38785,108.48,9220,9250,8850,12050,6490,9270,8963.22,1.13,0,-17212,9450,9360,9180,9090,8910,9405,9135,50,2780,500,5740,10,1,10089877,897,11.13,3.08,12,0.38,799.00,2885.00,25400,20240614,-65.00,8370,20241115,6.21,25400,-65.00,20240614,8370,6.21,20241115,25400,-65.00,20240614,8370,6.21,20241115,2.07,N,451250,500,50 억,,114035,N,N,0,N,00,N +20241129,101444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8910,-360,5,-3.88,290467820,32349,90.48,9220,9250,8850,12050,6490,9270,8978.72,1.13,0,-14373,9450,9360,9180,9090,8910,9405,9135,50,2780,500,5740,10,1,10089877,899,11.15,3.09,12,0.32,799.00,2885.00,25400,20240614,-64.92,8370,20241115,6.45,25400,-64.92,20240614,8370,6.45,20241115,25400,-64.92,20240614,8370,6.45,20241115,2.07,N,451250,500,50 억,,114035,N,N,0,N,00,N +20241129,091449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8970,-300,5,-3.24,90850810,9962,27.86,9220,9250,8950,12050,6490,9270,9118.95,1.13,0,-3263,9450,9360,9180,9090,8910,9405,9135,50,2780,500,5740,10,1,10089877,905,11.23,3.11,12,0.10,799.00,2885.00,25400,20240614,-64.69,8370,20241115,7.17,25400,-64.69,20240614,8370,7.17,20241115,25400,-64.69,20240614,8370,7.17,20241115,2.07,N,451250,500,50 억,,114035,N,N,0,N,00,N 20241128,161428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9270,160,2,1.76,310227010,33937,66.34,9240,9270,9000,11840,6380,9110,9139.92,1.12,0,1255,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,935,11.60,3.21,12,0.34,799.00,2885.00,25400,20240614,-63.50,8370,20241115,10.75,25400,-63.50,20240614,8370,10.75,20241115,25400,-63.50,20240614,8370,10.75,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N 20241128,151457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9150,40,2,0.44,251970710,27636,54.02,9240,9240,9000,11840,6380,9110,9117.49,1.12,0,443,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,923,11.45,3.17,12,0.27,799.00,2885.00,25400,20240614,-63.98,8370,20241115,9.32,25400,-63.98,20240614,8370,9.32,20241115,25400,-63.98,20240614,8370,9.32,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N 20241128,141455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9150,40,2,0.44,199629170,21908,42.82,9240,9240,9000,11840,6380,9110,9112.16,1.12,0,-1757,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,923,11.45,3.17,12,0.22,799.00,2885.00,25400,20240614,-63.98,8370,20241115,9.32,25400,-63.98,20240614,8370,9.32,20241115,25400,-63.98,20240614,8370,9.32,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N diff --git a/451700/price/prices-20241101.csv b/451700/price/prices-20241101.csv index 0ceceaf8b93e..27923a8838dc 100644 --- a/451700/price/prices-20241101.csv +++ b/451700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-9,5,-0.45,141827127,71737,476.21,1986,1986,1975,2575,1389,1984,1977.04,0.24,0,-126,1994,1989,1984,1979,1974,1986,1976,14,591,100,1460,1,1,14350000,283,39.50,1.02,12,0.50,50.00,1931.00,2040,20240910,-3.19,1868,20241113,5.73,2040,-3.19,20240910,1868,5.73,20241113,2040,-3.19,20240910,1868,5.73,20241113,0.00,N,451700,100,14 억,,33816,N,N,0,N,00,N +20241129,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-6,5,-0.30,130941773,66227,439.64,1986,1986,1975,2575,1389,1984,1977.17,0.24,0,-126,1994,1989,1984,1979,1974,1986,1976,14,591,100,1460,1,1,14350000,284,39.56,1.02,12,0.46,50.00,1931.00,2040,20240910,-3.04,1868,20241113,5.89,2040,-3.04,20240910,1868,5.89,20241113,2040,-3.04,20240910,1868,5.89,20241113,0.00,N,451700,100,14 억,,33816,N,N,0,N,00,N +20241129,141454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-9,5,-0.45,103804891,52504,348.54,1986,1986,1975,2575,1389,1984,1977.09,0.24,0,-217,1994,1989,1984,1979,1974,1986,1976,14,591,100,1460,1,1,14350000,283,39.50,1.02,12,0.37,50.00,1931.00,2040,20240910,-3.19,1868,20241113,5.73,2040,-3.19,20240910,1868,5.73,20241113,2040,-3.19,20240910,1868,5.73,20241113,0.00,N,451700,100,14 억,,33816,N,N,0,N,00,N +20241129,131449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-4,5,-0.20,33035451,16697,110.84,1986,1986,1975,2575,1389,1984,1978.53,0.24,0,-181,1994,1989,1984,1979,1974,1986,1976,14,591,100,1460,1,1,14350000,284,39.60,1.03,12,0.12,50.00,1931.00,2040,20240910,-2.94,1868,20241113,6.00,2040,-2.94,20240910,1868,6.00,20241113,2040,-2.94,20240910,1868,6.00,20241113,0.00,N,451700,100,14 억,,33816,N,N,0,N,00,N +20241129,121451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-6,5,-0.30,29520899,14921,99.05,1986,1986,1975,2575,1389,1984,1978.48,0.24,0,-160,1994,1989,1984,1979,1974,1986,1976,14,591,100,1460,1,1,14350000,284,39.56,1.02,12,0.10,50.00,1931.00,2040,20240910,-3.04,1868,20241113,5.89,2040,-3.04,20240910,1868,5.89,20241113,2040,-3.04,20240910,1868,5.89,20241113,0.00,N,451700,100,14 억,,33816,N,N,0,N,00,N +20241129,111453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-2,5,-0.10,27506406,13903,92.29,1986,1986,1975,2575,1389,1984,1978.45,0.24,0,-160,1994,1989,1984,1979,1974,1986,1976,14,591,100,1460,1,1,14350000,284,39.64,1.03,12,0.10,50.00,1931.00,2040,20240910,-2.84,1868,20241113,6.10,2040,-2.84,20240910,1868,6.10,20241113,2040,-2.84,20240910,1868,6.10,20241113,0.00,N,451700,100,14 억,,33816,N,N,0,N,00,N +20241129,101444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-6,5,-0.30,25059407,12667,84.09,1986,1986,1975,2575,1389,1984,1978.32,0.24,0,-140,1994,1989,1984,1979,1974,1986,1976,14,591,100,1460,1,1,14350000,284,39.56,1.02,12,0.09,50.00,1931.00,2040,20240910,-3.04,1868,20241113,5.89,2040,-3.04,20240910,1868,5.89,20241113,2040,-3.04,20240910,1868,5.89,20241113,0.00,N,451700,100,14 억,,33816,N,N,0,N,00,N +20241129,091449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,2,2,0.10,9930,5,0.03,1986,1986,1986,2575,1389,1984,1986.00,0.24,0,5,1994,1989,1984,1979,1974,1986,1976,14,591,100,1460,1,1,14350000,285,39.72,1.03,12,0.00,50.00,1931.00,2040,20240910,-2.65,1868,20241113,6.32,2040,-2.65,20240910,1868,6.32,20241113,2040,-2.65,20240910,1868,6.32,20241113,0.00,N,451700,100,14 억,,33816,N,N,0,N,00,N 20241128,161429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,3,2,0.15,29846101,15064,67.88,1989,1989,1979,2575,1387,1981,1981.29,0.24,0,3029,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,285,39.68,1.03,12,0.10,50.00,1931.00,2040,20240910,-2.75,1868,20241113,6.21,2040,-2.75,20240910,1868,6.21,20241113,2040,-2.75,20240910,1868,6.21,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N 20241128,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,29506987,14893,67.11,1989,1989,1979,2575,1387,1981,1981.27,0.24,0,2909,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,284,39.62,1.03,12,0.10,50.00,1931.00,2040,20240910,-2.89,1868,20241113,6.05,2040,-2.89,20240910,1868,6.05,20241113,2040,-2.89,20240910,1868,6.05,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N 20241128,141455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,26282580,13266,59.78,1989,1989,1979,2575,1387,1981,1981.20,0.24,0,2390,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,284,39.62,1.03,12,0.09,50.00,1931.00,2040,20240910,-2.89,1868,20241113,6.05,2040,-2.89,20240910,1868,6.05,20241113,2040,-2.89,20240910,1868,6.05,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N diff --git a/451760/price/prices-20241101.csv b/451760/price/prices-20241101.csv index d7b308f495df..acd768d23333 100644 --- a/451760/price/prices-20241101.csv +++ b/451760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,140,2,1.35,2041954460,193448,270.52,10340,10920,10320,13520,7280,10400,10555.58,0.00,0,-3524,10780,10590,10400,10210,10020,10685,10305,75,3120,500,6440,10,1,14991476,1580,-1.70,1.40,12,1.29,-6216.00,7517.00,25350,20240111,-58.42,7600,20240909,38.68,25350,-58.42,20240111,7600,38.68,20240909,25350,-58.42,20240111,7600,38.68,20240909,1.29,N,451760,500,74 억,,0,N,N,0,N,00,N +20241129,151452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10450,50,2,0.48,1988123870,188330,263.36,10340,10920,10320,13520,7280,10400,10556.60,0.00,0,-2595,10780,10590,10400,10210,10020,10685,10305,75,3120,500,6440,10,1,14991476,1567,-1.68,1.39,12,1.26,-6216.00,7517.00,25350,20240111,-58.78,7600,20240909,37.50,25350,-58.78,20240111,7600,37.50,20240909,25350,-58.78,20240111,7600,37.50,20240909,1.29,N,451760,500,74 억,,0,N,N,0,N,00,N +20241129,141454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10420,20,2,0.19,1777423830,168080,235.04,10340,10920,10320,13520,7280,10400,10574.87,0.00,0,2515,10780,10590,10400,10210,10020,10685,10305,75,3120,500,6440,10,1,14991476,1562,-1.68,1.39,12,1.12,-6216.00,7517.00,25350,20240111,-58.90,7600,20240909,37.11,25350,-58.90,20240111,7600,37.11,20240909,25350,-58.90,20240111,7600,37.11,20240909,1.29,N,451760,500,74 억,,0,N,N,0,N,00,N +20241129,131450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10470,70,2,0.67,1639080840,154811,216.49,10340,10920,10320,13520,7280,10400,10587.63,0.00,0,507,10780,10590,10400,10210,10020,10685,10305,75,3120,500,6440,10,1,14991476,1570,-1.68,1.39,12,1.03,-6216.00,7517.00,25350,20240111,-58.70,7600,20240909,37.76,25350,-58.70,20240111,7600,37.76,20240909,25350,-58.70,20240111,7600,37.76,20240909,1.29,N,451760,500,74 억,,0,N,N,0,N,00,N +20241129,121451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,10,2,0.10,1380252590,130042,181.85,10340,10920,10320,13520,7280,10400,10613.90,0.00,0,-6398,10780,10590,10400,10210,10020,10685,10305,75,3120,500,6440,10,1,14991476,1561,-1.67,1.38,12,0.87,-6216.00,7517.00,25350,20240111,-58.93,7600,20240909,36.97,25350,-58.93,20240111,7600,36.97,20240909,25350,-58.93,20240111,7600,36.97,20240909,1.29,N,451760,500,74 억,,0,N,N,0,N,00,N +20241129,111453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10350,-50,5,-0.48,1199977130,112724,157.63,10340,10920,10320,13520,7280,10400,10645.27,0.00,0,-7203,10780,10590,10400,10210,10020,10685,10305,75,3120,500,6440,10,1,14991476,1552,-1.67,1.38,12,0.75,-6216.00,7517.00,25350,20240111,-59.17,7600,20240909,36.18,25350,-59.17,20240111,7600,36.18,20240909,25350,-59.17,20240111,7600,36.18,20240909,1.29,N,451760,500,74 억,,0,N,N,0,N,00,N +20241129,101445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,110,2,1.06,946583960,88338,123.53,10340,10920,10320,13520,7280,10400,10715.48,0.00,0,-5275,10780,10590,10400,10210,10020,10685,10305,75,3120,500,6440,10,1,14991476,1576,-1.69,1.40,12,0.59,-6216.00,7517.00,25350,20240111,-58.54,7600,20240909,38.29,25350,-58.54,20240111,7600,38.29,20240909,25350,-58.54,20240111,7600,38.29,20240909,1.29,N,451760,500,74 억,,0,N,N,0,N,00,N +20241129,091450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10770,370,2,3.56,245168870,22975,32.13,10340,10830,10320,13520,7280,10400,10671.12,0.00,0,2563,10780,10590,10400,10210,10020,10685,10305,75,3120,500,6440,10,1,14991476,1615,-1.73,1.43,12,0.15,-6216.00,7517.00,25350,20240111,-57.51,7600,20240909,41.71,25350,-57.51,20240111,7600,41.71,20240909,25350,-57.51,20240111,7600,41.71,20240909,1.29,N,451760,500,74 억,,0,N,N,0,N,00,N 20241128,161429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10400,30,2,0.29,738159510,71230,73.48,10350,10590,10210,13480,7260,10370,10362.83,0.00,0,-4157,11016,10692,10446,10122,9876,10570,10000,75,3110,500,6420,10,1,14991476,1559,-1.67,1.38,12,0.48,-6216.00,7517.00,25350,20240111,-58.97,7600,20240909,36.84,25350,-58.97,20240111,7600,36.84,20240909,25350,-58.97,20240111,7600,36.84,20240909,1.31,N,451760,500,74 억,,0,N,N,0,N,00,N 20241128,151457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10440,70,2,0.68,717432260,69238,71.42,10350,10590,10210,13480,7260,10370,10361.83,0.00,0,-4360,11016,10692,10446,10122,9876,10570,10000,75,3110,500,6420,10,1,14991476,1565,-1.68,1.39,12,0.46,-6216.00,7517.00,25350,20240111,-58.82,7600,20240909,37.37,25350,-58.82,20240111,7600,37.37,20240909,25350,-58.82,20240111,7600,37.37,20240909,1.31,N,451760,500,74 억,,0,N,N,0,N,00,N 20241128,141456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10360,-10,5,-0.10,667469010,64438,66.47,10350,10590,10210,13480,7260,10370,10358.31,0.00,0,-5608,11016,10692,10446,10122,9876,10570,10000,75,3110,500,6420,10,1,14991476,1553,-1.67,1.38,12,0.43,-6216.00,7517.00,25350,20240111,-59.13,7600,20240909,36.32,25350,-59.13,20240111,7600,36.32,20240909,25350,-59.13,20240111,7600,36.32,20240909,1.31,N,451760,500,74 억,,0,N,N,0,N,00,N diff --git a/451800/price/prices-20241101.csv b/451800/price/prices-20241101.csv index 6b3b58ad6f46..658b985d29c1 100644 --- a/451800/price/prices-20241101.csv +++ b/451800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161435,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3480,-40,5,-1.14,2539129350,730682,242.07,3495,3500,3455,4575,2465,3520,3475.01,0.67,1000000,-2558,3546,3532,3511,3497,3476,3540,3505,898,1055,500,2530,5,1,179600000,6250,0.00,0.00,10,0.41,0.00,0.00,5415,20240311,-35.73,3455,20241129,0.72,5415,-35.73,20240311,3455,0.72,20241129,5610,-37.97,20240311,3455,0.72,20241129,0.02,N,451800,500,898 억,,1204595,N,N,39276,N,00,N +20241129,151452,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3490,-30,5,-0.85,2526223055,726979,240.84,3495,3500,3455,4575,2465,3520,3474.96,0.67,1000000,-2348,3546,3532,3511,3497,3476,3540,3505,898,1055,500,2530,5,1,179600000,6268,0.00,0.00,10,0.40,0.00,0.00,5415,20240311,-35.55,3455,20241129,1.01,5415,-35.55,20240311,3455,1.01,20241129,5610,-37.79,20240311,3455,1.01,20241129,0.02,N,451800,500,898 억,,1204595,N,N,4047,N,00,N +20241129,141455,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3465,-55,5,-1.56,2258605780,650181,215.40,3495,3500,3455,4575,2465,3520,3473.81,0.67,1000000,1284,3546,3532,3511,3497,3476,3540,3505,898,1055,500,2530,5,1,179600000,6223,0.00,0.00,10,0.36,0.00,0.00,5415,20240311,-36.01,3455,20241129,0.29,5415,-36.01,20240311,3455,0.29,20241129,5610,-38.24,20240311,3455,0.29,20241129,0.02,N,451800,500,898 억,,1204595,N,N,4047,N,00,N +20241129,131450,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3475,-45,5,-1.28,2153683570,619971,205.39,3495,3500,3455,4575,2465,3520,3473.85,0.67,1000000,-5052,3546,3532,3511,3497,3476,3540,3505,898,1055,500,2530,5,1,179600000,6241,0.00,0.00,10,0.35,0.00,0.00,5415,20240311,-35.83,3455,20241129,0.58,5415,-35.83,20240311,3455,0.58,20241129,5610,-38.06,20240311,3455,0.58,20241129,0.02,N,451800,500,898 억,,1204595,N,N,4047,N,00,N +20241129,121452,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3470,-50,5,-1.42,1861179510,535655,177.46,3495,3500,3455,4575,2465,3520,3474.59,0.67,1000000,-4869,3546,3532,3511,3497,3476,3540,3505,898,1055,500,2530,5,1,179600000,6232,0.00,0.00,10,0.30,0.00,0.00,5415,20240311,-35.92,3455,20241129,0.43,5415,-35.92,20240311,3455,0.43,20241129,5610,-38.15,20240311,3455,0.43,20241129,0.02,N,451800,500,898 억,,1204595,N,N,4047,N,00,N +20241129,111454,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3455,-65,5,-1.85,1681015855,483682,160.24,3495,3500,3455,4575,2465,3520,3475.46,0.67,1000000,-2917,3546,3532,3511,3497,3476,3540,3505,898,1055,500,2530,5,1,179600000,6205,0.00,0.00,10,0.27,0.00,0.00,5415,20240311,-36.20,3455,20241129,0.00,5415,-36.20,20240311,3455,0.00,20241129,5610,-38.41,20240311,3455,0.00,20241129,0.02,N,451800,500,898 억,,1204595,N,N,4047,N,00,N +20241129,101445,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3480,-40,5,-1.14,1356271275,389967,129.19,3495,3500,3460,4575,2465,3520,3477.91,0.67,1000000,560,3546,3532,3511,3497,3476,3540,3505,898,1055,500,2530,5,1,179600000,6250,0.00,0.00,10,0.22,0.00,0.00,5415,20240311,-35.73,3460,20241129,0.58,5415,-35.73,20240311,3460,0.58,20241129,5610,-37.97,20240311,3460,0.58,20241129,0.02,N,451800,500,898 억,,1204595,N,N,4047,N,00,N +20241129,091450,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3475,-45,5,-1.28,796125135,228724,75.77,3495,3500,3460,4575,2465,3520,3480.72,0.67,1000000,-5387,3546,3532,3511,3497,3476,3540,3505,898,1055,500,2530,5,1,179600000,6241,0.00,0.00,10,0.13,0.00,0.00,5415,20240311,-35.83,3460,20241129,0.43,5415,-35.83,20240311,3460,0.43,20241129,5610,-38.06,20240311,3460,0.43,20241129,0.02,N,451800,500,898 억,,1204595,N,N,4047,N,00,N 20241128,161429,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,0,3,0.00,1060164255,301848,87.38,3500,3525,3490,4575,2465,3520,3512.25,0.21,0,67622,3596,3557,3511,3472,3426,3535,3450,353,1055,500,2530,5,1,70600000,2485,0.00,0.00,10,0.43,0.00,0.00,5415,20240311,-35.00,3465,20241127,1.59,5415,-35.00,20240311,3465,1.59,20241127,5610,-37.25,20240311,3465,1.59,20241127,0.02,N,451800,500,353 억,,144875,N,N,4047,N,00,N 20241128,151458,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3505,-15,5,-0.43,1018616815,290037,83.96,3500,3525,3490,4575,2465,3520,3512.02,0.21,0,59786,3596,3557,3511,3472,3426,3535,3450,353,1055,500,2530,5,1,70600000,2475,0.00,0.00,10,0.41,0.00,0.00,5415,20240311,-35.27,3465,20241127,1.15,5415,-35.27,20240311,3465,1.15,20241127,5610,-37.52,20240311,3465,1.15,20241127,0.02,N,451800,500,353 억,,144875,N,N,54,N,00,N 20241128,141456,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3510,-10,5,-0.28,866571010,246719,71.42,3500,3525,3490,4575,2465,3520,3512.38,0.21,0,56688,3596,3557,3511,3472,3426,3535,3450,353,1055,500,2530,5,1,70600000,2478,0.00,0.00,10,0.35,0.00,0.00,5415,20240311,-35.18,3465,20241127,1.30,5415,-35.18,20240311,3465,1.30,20241127,5610,-37.43,20240311,3465,1.30,20241127,0.02,N,451800,500,353 억,,144875,N,N,54,N,00,N diff --git a/452160/price/prices-20241101.csv b/452160/price/prices-20241101.csv index 81ff7af0182a..4bb545d6c447 100644 --- a/452160/price/prices-20241101.csv +++ b/452160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-150,5,-2.97,61117410,12512,93.35,5050,5070,4845,6560,3540,5050,4884.63,0.95,0,-4039,5283,5166,5073,4956,4863,5120,4910,19,1510,100,3130,5,1,9617527,471,-17.69,1.30,12,0.13,-277.00,3755.00,22500,20231124,-78.22,4625,20241121,5.95,20550,-76.16,20240415,4625,5.95,20241121,20550,-76.16,20240415,4625,5.95,20241121,2.70,N,452160,100,19 억,,91559,N,N,0,N,00,N +20241129,151452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,-160,5,-3.17,59126915,12105,90.31,5050,5070,4845,6560,3540,5050,4884.50,0.95,0,-4063,5283,5166,5073,4956,4863,5120,4910,19,1510,100,3130,5,1,9617527,470,-17.65,1.30,12,0.13,-277.00,3755.00,22500,20231124,-78.27,4625,20241121,5.73,20550,-76.20,20240415,4625,5.73,20241121,20550,-76.20,20240415,4625,5.73,20241121,2.70,N,452160,100,19 억,,91559,N,N,0,N,00,N +20241129,141455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,-180,5,-3.56,29938145,6109,45.58,5050,5070,4860,6560,3540,5050,4900.66,0.95,0,-2012,5283,5166,5073,4956,4863,5120,4910,19,1510,100,3130,5,1,9617527,468,-17.58,1.30,12,0.06,-277.00,3755.00,22500,20231124,-78.36,4625,20241121,5.30,20550,-76.30,20240415,4625,5.30,20241121,20550,-76.30,20240415,4625,5.30,20241121,2.70,N,452160,100,19 억,,91559,N,N,0,N,00,N +20241129,131450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-150,5,-2.97,23275945,4744,35.39,5050,5070,4860,6560,3540,5050,4906.40,0.95,0,-1821,5283,5166,5073,4956,4863,5120,4910,19,1510,100,3130,5,1,9617527,471,-17.69,1.30,12,0.05,-277.00,3755.00,22500,20231124,-78.22,4625,20241121,5.95,20550,-76.16,20240415,4625,5.95,20241121,20550,-76.16,20240415,4625,5.95,20241121,2.70,N,452160,100,19 억,,91559,N,N,0,N,00,N +20241129,121452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,-125,5,-2.48,16495140,3355,25.03,5050,5070,4860,6560,3540,5050,4916.58,0.95,0,-1800,5283,5166,5073,4956,4863,5120,4910,19,1510,100,3130,5,1,9617527,474,-17.78,1.31,12,0.03,-277.00,3755.00,22500,20231124,-78.11,4625,20241121,6.49,20550,-76.03,20240415,4625,6.49,20241121,20550,-76.03,20240415,4625,6.49,20241121,2.70,N,452160,100,19 억,,91559,N,N,0,N,00,N +20241129,111454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,-110,5,-2.18,15720870,3197,23.85,5050,5070,4860,6560,3540,5050,4917.38,0.95,0,-1642,5283,5166,5073,4956,4863,5120,4910,19,1510,100,3130,5,1,9617527,475,-17.83,1.32,12,0.03,-277.00,3755.00,22500,20231124,-78.04,4625,20241121,6.81,20550,-75.96,20240415,4625,6.81,20241121,20550,-75.96,20240415,4625,6.81,20241121,2.70,N,452160,100,19 억,,91559,N,N,0,N,00,N +20241129,101445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,-125,5,-2.48,13639815,2773,20.69,5050,5070,4860,6560,3540,5050,4918.79,0.95,0,-1285,5283,5166,5073,4956,4863,5120,4910,19,1510,100,3130,5,1,9617527,474,-17.78,1.31,12,0.03,-277.00,3755.00,22500,20231124,-78.11,4625,20241121,6.49,20550,-76.03,20240415,4625,6.49,20241121,20550,-76.03,20240415,4625,6.49,20241121,2.70,N,452160,100,19 억,,91559,N,N,0,N,00,N +20241129,091450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,-100,5,-1.98,3918420,789,5.89,5050,5070,4940,6560,3540,5050,4966.31,0.95,0,-587,5283,5166,5073,4956,4863,5120,4910,19,1510,100,3130,5,1,9617527,476,-17.87,1.32,12,0.01,-277.00,3755.00,22500,20231124,-78.00,4625,20241121,7.03,20550,-75.91,20240415,4625,7.03,20241121,20550,-75.91,20240415,4625,7.03,20241121,2.70,N,452160,100,19 억,,91559,N,N,0,N,00,N 20241128,161430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-20,5,-0.39,66782790,13225,87.91,5070,5190,4980,6590,3550,5070,5049.74,0.99,0,-4033,5210,5140,5050,4980,4890,5095,4935,19,1520,100,3140,10,1,9617527,486,-18.23,1.34,12,0.14,-277.00,3755.00,22500,20231124,-77.56,4625,20241121,9.19,20550,-75.43,20240415,4625,9.19,20241121,20550,-75.43,20240415,4625,9.19,20241121,2.70,N,452160,100,19 억,,95584,N,N,0,N,00,N 20241128,151458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-20,5,-0.39,64688830,12811,85.16,5070,5190,4980,6590,3550,5070,5049.48,0.99,0,-3962,5210,5140,5050,4980,4890,5095,4935,19,1520,100,3140,10,1,9617527,486,-18.23,1.34,12,0.13,-277.00,3755.00,22500,20231124,-77.56,4625,20241121,9.19,20550,-75.43,20240415,4625,9.19,20241121,20550,-75.43,20240415,4625,9.19,20241121,2.70,N,452160,100,19 억,,95584,N,N,0,N,00,N 20241128,141456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,-10,5,-0.20,54919780,10874,72.28,5070,5190,4980,6590,3550,5070,5050.56,0.99,0,-3857,5210,5140,5050,4980,4890,5095,4935,19,1520,100,3140,10,1,9617527,487,-18.27,1.35,12,0.11,-277.00,3755.00,22500,20231124,-77.51,4625,20241121,9.41,20550,-75.38,20240415,4625,9.41,20241121,20550,-75.38,20240415,4625,9.41,20241121,2.70,N,452160,100,19 억,,95584,N,N,0,N,00,N diff --git a/452190/price/prices-20241101.csv b/452190/price/prices-20241101.csv index 0aafc5a70d2e..1924da7327c2 100644 --- a/452190/price/prices-20241101.csv +++ b/452190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-30,5,-0.80,1893574235,508325,175.92,3730,3860,3595,4845,2615,3730,3725.18,2.18,0,-118144,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,857,-14.18,3.35,12,2.19,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N +20241129,151453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-30,5,-0.80,1842982650,494661,171.19,3730,3860,3595,4845,2615,3730,3725.75,2.18,0,-114051,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,857,-14.18,3.35,12,2.14,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N +20241129,141456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,-5,5,-0.13,1698342590,455639,157.68,3730,3860,3595,4845,2615,3730,3727.39,2.18,0,-115983,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,863,-14.27,3.37,12,1.97,-261.00,1105.00,18580,20240111,-79.95,3195,20240805,16.59,18580,-79.95,20240111,3195,16.59,20240805,18580,-79.95,20240111,3195,16.59,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N +20241129,131451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3705,-25,5,-0.67,1408090770,377713,130.72,3730,3860,3595,4845,2615,3730,3727.94,2.18,0,-81617,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,858,-14.20,3.35,12,1.63,-261.00,1105.00,18580,20240111,-80.06,3195,20240805,15.96,18580,-80.06,20240111,3195,15.96,20240805,18580,-80.06,20240111,3195,15.96,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N +20241129,121452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-90,5,-2.41,1173528345,313599,108.53,3730,3860,3595,4845,2615,3730,3742.13,2.18,0,-95658,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,843,-13.95,3.29,12,1.35,-261.00,1105.00,18580,20240111,-80.41,3195,20240805,13.93,18580,-80.41,20240111,3195,13.93,20240805,18580,-80.41,20240111,3195,13.93,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N +20241129,111454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3625,-105,5,-2.82,1104426445,294469,101.91,3730,3860,3620,4845,2615,3730,3750.57,2.18,0,-95074,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,840,-13.89,3.28,12,1.27,-261.00,1105.00,18580,20240111,-80.49,3195,20240805,13.46,18580,-80.49,20240111,3195,13.46,20240805,18580,-80.49,20240111,3195,13.46,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N +20241129,101446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-75,5,-2.01,980637460,260417,90.12,3730,3860,3640,4845,2615,3730,3765.64,2.18,0,-88387,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,847,-14.00,3.31,12,1.12,-261.00,1105.00,18580,20240111,-80.33,3195,20240805,14.40,18580,-80.33,20240111,3195,14.40,20240805,18580,-80.33,20240111,3195,14.40,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N +20241129,091451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3745,15,2,0.40,121078160,32346,11.19,3730,3805,3700,4845,2615,3730,3743.22,2.18,0,-7597,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,867,-14.35,3.39,12,0.14,-261.00,1105.00,18580,20240111,-79.84,3195,20240805,17.21,18580,-79.84,20240111,3195,17.21,20240805,18580,-79.84,20240111,3195,17.21,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N 20241128,161430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,85,2,2.33,1062198685,286855,184.07,3640,3850,3590,4735,2555,3645,3702.82,2.11,0,18252,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,864,-14.29,3.38,12,1.24,-261.00,1105.00,18580,20240111,-79.92,3195,20240805,16.74,18580,-79.92,20240111,3195,16.74,20240805,18580,-79.92,20240111,3195,16.74,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N 20241128,151458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,90,2,2.47,1013088400,273691,175.62,3640,3850,3590,4735,2555,3645,3701.58,2.11,0,15708,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,865,-14.31,3.38,12,1.18,-261.00,1105.00,18580,20240111,-79.90,3195,20240805,16.90,18580,-79.90,20240111,3195,16.90,20240805,18580,-79.90,20240111,3195,16.90,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N 20241128,141457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,80,2,2.19,836031735,226467,145.32,3640,3850,3590,4735,2555,3645,3691.63,2.11,0,7630,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,863,-14.27,3.37,12,0.98,-261.00,1105.00,18580,20240111,-79.95,3195,20240805,16.59,18580,-79.95,20240111,3195,16.59,20240805,18580,-79.95,20240111,3195,16.59,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N diff --git a/452200/price/prices-20241101.csv b/452200/price/prices-20241101.csv index 73eee791d258..882de10a63a3 100644 --- a/452200/price/prices-20241101.csv +++ b/452200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161436,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4980,-170,5,-3.30,957579260,191812,96.01,5150,5220,4940,6690,3610,5150,4992.29,0.53,0,-42430,5366,5257,5111,5002,4856,5312,5057,22,1540,100,3190,5,1,21945300,1093,-11.64,6.99,12,0.87,-428.00,712.00,16000,20240503,-68.88,4940,20241129,0.81,16000,-68.88,20240503,4940,0.81,20241129,16000,-68.88,20240503,4940,0.81,20241129,2.64,N,452200,100,21 억,,115996,N,N,28,N,00,N +20241129,151453,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4965,-185,5,-3.59,927005630,185663,92.93,5150,5220,4940,6690,3610,5150,4992.95,0.53,0,-40771,5366,5257,5111,5002,4856,5312,5057,22,1540,100,3190,5,1,21945300,1090,-11.60,6.97,12,0.85,-428.00,712.00,16000,20240503,-68.97,4940,20241129,0.51,16000,-68.97,20240503,4940,0.51,20241129,16000,-68.97,20240503,4940,0.51,20241129,2.64,N,452200,100,21 억,,115996,N,N,874,N,00,N +20241129,141456,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5010,-140,5,-2.72,877863295,175782,87.98,5150,5220,4940,6690,3610,5150,4994.05,0.53,0,-35569,5366,5257,5111,5002,4856,5312,5057,22,1540,100,3190,10,1,21945300,1099,-11.71,7.04,12,0.80,-428.00,712.00,16000,20240503,-68.69,4940,20241129,1.42,16000,-68.69,20240503,4940,1.42,20241129,16000,-68.69,20240503,4940,1.42,20241129,2.64,N,452200,100,21 억,,115996,N,N,874,N,00,N +20241129,131451,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4970,-180,5,-3.50,769202195,154011,77.09,5150,5220,4940,6690,3610,5150,4994.46,0.53,0,-33260,5366,5257,5111,5002,4856,5312,5057,22,1540,100,3190,5,1,21945300,1091,-11.61,6.98,12,0.70,-428.00,712.00,16000,20240503,-68.94,4940,20241129,0.61,16000,-68.94,20240503,4940,0.61,20241129,16000,-68.94,20240503,4940,0.61,20241129,2.64,N,452200,100,21 억,,115996,N,N,874,N,00,N +20241129,121453,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4970,-180,5,-3.50,693670650,138790,69.47,5150,5220,4940,6690,3610,5150,4997.99,0.53,0,-32068,5366,5257,5111,5002,4856,5312,5057,22,1540,100,3190,5,1,21945300,1091,-11.61,6.98,12,0.63,-428.00,712.00,16000,20240503,-68.94,4940,20241129,0.61,16000,-68.94,20240503,4940,0.61,20241129,16000,-68.94,20240503,4940,0.61,20241129,2.64,N,452200,100,21 억,,115996,N,N,874,N,00,N +20241129,111455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4985,-165,5,-3.20,397679490,79192,39.64,5150,5220,4970,6690,3610,5150,5021.71,0.53,0,-30464,5366,5257,5111,5002,4856,5312,5057,22,1540,100,3190,5,1,21945300,1094,-11.65,7.00,12,0.36,-428.00,712.00,16000,20240503,-68.84,4965,20241128,0.40,16000,-68.84,20240503,4965,0.40,20241128,16000,-68.84,20240503,4965,0.40,20241128,2.64,N,452200,100,21 억,,115996,N,N,874,N,00,N +20241129,101446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5010,-140,5,-2.72,321634545,63943,32.01,5150,5220,4970,6690,3610,5150,5030.02,0.53,0,-25971,5366,5257,5111,5002,4856,5312,5057,22,1540,100,3190,10,1,21945300,1099,-11.71,7.04,12,0.29,-428.00,712.00,16000,20240503,-68.69,4965,20241128,0.91,16000,-68.69,20240503,4965,0.91,20241128,16000,-68.69,20240503,4965,0.91,20241128,2.64,N,452200,100,21 억,,115996,N,N,874,N,00,N +20241129,091451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,-60,5,-1.17,77229380,15134,7.57,5150,5220,5040,6690,3610,5150,5103.04,0.53,0,-7391,5366,5257,5111,5002,4856,5312,5057,22,1540,100,3190,10,1,21945300,1117,-11.89,7.15,12,0.07,-428.00,712.00,16000,20240503,-68.19,4965,20241128,2.52,16000,-68.19,20240503,4965,2.52,20241128,16000,-68.19,20240503,4965,2.52,20241128,2.64,N,452200,100,21 억,,115996,N,N,874,N,00,N 20241128,161430,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5150,40,2,0.78,1011987585,199608,131.03,5110,5220,4965,6640,3580,5110,5069.65,0.41,0,26213,5443,5276,5183,5016,4923,5230,4970,22,1530,100,3160,10,1,21945300,1130,-12.03,7.23,12,0.91,-428.00,712.00,16000,20240503,-67.81,4965,20241128,3.73,16000,-67.81,20240503,4965,3.73,20241128,16000,-67.81,20240503,4965,3.73,20241128,2.66,N,452200,100,21 억,,90451,N,N,874,N,00,N 20241128,151459,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5120,10,2,0.20,989765375,195293,128.19,5110,5220,4965,6640,3580,5110,5068.10,0.41,0,25618,5443,5276,5183,5016,4923,5230,4970,22,1530,100,3160,10,1,21945300,1124,-11.96,7.19,12,0.89,-428.00,712.00,16000,20240503,-68.00,4965,20241128,3.12,16000,-68.00,20240503,4965,3.12,20241128,16000,-68.00,20240503,4965,3.12,20241128,2.66,N,452200,100,21 억,,90451,N,N,8,N,00,N 20241128,141457,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5170,60,2,1.17,911729945,180118,118.23,5110,5220,4965,6640,3580,5110,5061.85,0.41,0,18534,5443,5276,5183,5016,4923,5230,4970,22,1530,100,3160,10,1,21945300,1135,-12.08,7.26,12,0.82,-428.00,712.00,16000,20240503,-67.69,4965,20241128,4.13,16000,-67.69,20240503,4965,4.13,20241128,16000,-67.69,20240503,4965,4.13,20241128,2.66,N,452200,100,21 억,,90451,N,N,8,N,00,N diff --git a/452260/price/prices-20241101.csv b/452260/price/prices-20241101.csv index 5493f2617461..2df7ae4b52ef 100644 --- a/452260/price/prices-20241101.csv +++ b/452260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161436,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1179,-23,5,-1.91,437805706,369189,202.45,1202,1202,1178,1562,842,1202,1185.86,3.92,0,-97705,1264,1232,1208,1176,1152,1249,1193,969,360,500,810,1,1,193859610,2286,-7.71,0.28,12,0.19,-153.00,4213.00,1845,20240221,-36.10,1004,20231206,17.43,1845,-36.10,20240221,1010,16.73,20240805,1845,-36.10,20240221,1004,17.43,20231206,1.45,N,452260,500,969 억,,7592780,N,N,10732,N,00,N +20241129,151453,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1181,-21,5,-1.75,408108225,344015,188.65,1202,1202,1178,1562,842,1202,1186.31,3.92,0,-96215,1264,1232,1208,1176,1152,1249,1193,969,360,500,810,1,1,193859610,2289,-7.72,0.28,12,0.18,-153.00,4213.00,1845,20240221,-35.99,1004,20231206,17.63,1845,-35.99,20240221,1010,16.93,20240805,1845,-35.99,20240221,1004,17.63,20231206,1.45,N,452260,500,969 억,,7592780,N,N,131,N,00,N +20241129,141456,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1185,-17,5,-1.41,309314517,260368,142.78,1202,1202,1178,1562,842,1202,1187.99,3.92,0,-70825,1264,1232,1208,1176,1152,1249,1193,969,360,500,810,1,1,193859610,2297,-7.75,0.28,12,0.13,-153.00,4213.00,1845,20240221,-35.77,1004,20231206,18.03,1845,-35.77,20240221,1010,17.33,20240805,1845,-35.77,20240221,1004,18.03,20231206,1.45,N,452260,500,969 억,,7592780,N,N,131,N,00,N +20241129,131451,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1182,-20,5,-1.66,270437450,227580,124.80,1202,1202,1178,1562,842,1202,1188.32,3.92,0,-74694,1264,1232,1208,1176,1152,1249,1193,969,360,500,810,1,1,193859610,2291,-7.73,0.28,12,0.12,-153.00,4213.00,1845,20240221,-35.93,1004,20231206,17.73,1845,-35.93,20240221,1010,17.03,20240805,1845,-35.93,20240221,1004,17.73,20231206,1.45,N,452260,500,969 억,,7592780,N,N,131,N,00,N +20241129,121453,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1178,-24,5,-2.00,253905307,213588,117.12,1202,1202,1178,1562,842,1202,1188.76,3.92,0,-71014,1264,1232,1208,1176,1152,1249,1193,969,360,500,810,1,1,193859610,2284,-7.70,0.28,12,0.11,-153.00,4213.00,1845,20240221,-36.15,1004,20231206,17.33,1845,-36.15,20240221,1010,16.63,20240805,1845,-36.15,20240221,1004,17.33,20231206,1.45,N,452260,500,969 억,,7592780,N,N,131,N,00,N +20241129,111455,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1179,-23,5,-1.91,218680384,183724,100.75,1202,1202,1179,1562,842,1202,1190.27,3.92,0,-68926,1264,1232,1208,1176,1152,1249,1193,969,360,500,810,1,1,193859610,2286,-7.71,0.28,12,0.09,-153.00,4213.00,1845,20240221,-36.10,1004,20231206,17.43,1845,-36.10,20240221,1010,16.73,20240805,1845,-36.10,20240221,1004,17.43,20231206,1.45,N,452260,500,969 억,,7592780,N,N,131,N,00,N +20241129,101446,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1184,-18,5,-1.50,181684254,152422,83.58,1202,1202,1181,1562,842,1202,1191.98,3.92,0,-61919,1264,1232,1208,1176,1152,1249,1193,969,360,500,810,1,1,193859610,2295,-7.74,0.28,12,0.08,-153.00,4213.00,1845,20240221,-35.83,1004,20231206,17.93,1845,-35.83,20240221,1010,17.23,20240805,1845,-35.83,20240221,1004,17.93,20231206,1.45,N,452260,500,969 억,,7592780,N,N,131,N,00,N +20241129,091451,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1191,-11,5,-0.92,28957898,24164,13.25,1202,1202,1188,1562,842,1202,1198.39,3.92,0,-9169,1264,1232,1208,1176,1152,1249,1193,969,360,500,810,1,1,193859610,2309,-7.78,0.28,12,0.01,-153.00,4213.00,1845,20240221,-35.45,1004,20231206,18.63,1845,-35.45,20240221,1010,17.92,20240805,1845,-35.45,20240221,1004,18.63,20231206,1.45,N,452260,500,969 억,,7592780,N,N,131,N,00,N 20241128,161431,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,16,2,1.35,213262817,177606,118.31,1186,1240,1184,1541,831,1186,1200.76,3.92,0,15282,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2330,-7.86,0.29,12,0.09,-153.00,4213.00,1845,20240221,-34.85,1004,20231206,19.72,1845,-34.85,20240221,1010,19.01,20240805,1845,-34.85,20240221,1004,19.72,20231206,1.46,N,452260,500,969 억,,7596726,N,N,131,N,00,N 20241128,151459,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1197,11,2,0.93,198505736,165326,110.13,1186,1240,1184,1541,831,1186,1200.69,3.92,0,10290,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2320,-7.82,0.28,12,0.09,-153.00,4213.00,1845,20240221,-35.12,1004,20231206,19.22,1845,-35.12,20240221,1010,18.51,20240805,1845,-35.12,20240221,1004,19.22,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N 20241128,141457,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,16,2,1.35,180041933,149899,99.85,1186,1240,1184,1541,831,1186,1201.09,3.92,0,9758,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2330,-7.86,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.85,1004,20231206,19.72,1845,-34.85,20240221,1010,19.01,20240805,1845,-34.85,20240221,1004,19.72,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N diff --git a/452280/price/prices-20241101.csv b/452280/price/prices-20241101.csv index 54ddbb7f61d5..3d5661bcfe90 100644 --- a/452280/price/prices-20241101.csv +++ b/452280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161436,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9120,-230,5,-2.46,1608020710,174258,51.03,9350,9410,9120,12150,6550,9350,9227.82,0.72,0,-8347,10136,9742,9496,9102,8856,9620,8980,85,2800,500,5790,10,1,17002500,1551,26.43,2.82,12,1.02,345.00,3230.00,20650,20231127,-55.84,5410,20240419,68.58,15750,-42.10,20240827,5410,68.58,20240419,15750,-42.10,20240827,5410,68.58,20240419,4.95,N,452280,500,85 억,,122143,N,N,0,N,00,N +20241129,151454,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9140,-210,5,-2.25,1520704910,164696,48.23,9350,9410,9120,12150,6550,9350,9233.34,0.72,0,-8178,10136,9742,9496,9102,8856,9620,8980,85,2800,500,5790,10,1,17002500,1554,26.49,2.83,12,0.97,345.00,3230.00,20650,20231127,-55.74,5410,20240419,68.95,15750,-41.97,20240827,5410,68.95,20240419,15750,-41.97,20240827,5410,68.95,20240419,4.95,N,452280,500,85 억,,122143,N,N,0,N,00,N +20241129,141456,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9190,-160,5,-1.71,1289888180,139488,40.85,9350,9410,9120,12150,6550,9350,9247.24,0.72,0,-14439,10136,9742,9496,9102,8856,9620,8980,85,2800,500,5790,10,1,17002500,1563,26.64,2.85,12,0.82,345.00,3230.00,20650,20231127,-55.50,5410,20240419,69.87,15750,-41.65,20240827,5410,69.87,20240419,15750,-41.65,20240827,5410,69.87,20240419,4.95,N,452280,500,85 억,,122143,N,N,0,N,00,N +20241129,131452,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9240,-110,5,-1.18,1154456470,124812,36.55,9350,9410,9120,12150,6550,9350,9249.49,0.72,0,-12347,10136,9742,9496,9102,8856,9620,8980,85,2800,500,5790,10,1,17002500,1571,26.78,2.86,12,0.73,345.00,3230.00,20650,20231127,-55.25,5410,20240419,70.79,15750,-41.33,20240827,5410,70.79,20240419,15750,-41.33,20240827,5410,70.79,20240419,4.95,N,452280,500,85 억,,122143,N,N,0,N,00,N +20241129,121453,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9240,-110,5,-1.18,1009054200,109207,31.98,9350,9410,9120,12150,6550,9350,9239.74,0.72,0,-9091,10136,9742,9496,9102,8856,9620,8980,85,2800,500,5790,10,1,17002500,1571,26.78,2.86,12,0.64,345.00,3230.00,20650,20231127,-55.25,5410,20240419,70.79,15750,-41.33,20240827,5410,70.79,20240419,15750,-41.33,20240827,5410,70.79,20240419,4.95,N,452280,500,85 억,,122143,N,N,0,N,00,N +20241129,111455,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9200,-150,5,-1.60,892573090,96525,28.26,9350,9410,9120,12150,6550,9350,9246.97,0.72,0,-11296,10136,9742,9496,9102,8856,9620,8980,85,2800,500,5790,10,1,17002500,1564,26.67,2.85,12,0.57,345.00,3230.00,20650,20231127,-55.45,5410,20240419,70.06,15750,-41.59,20240827,5410,70.06,20240419,15750,-41.59,20240827,5410,70.06,20240419,4.95,N,452280,500,85 억,,122143,N,N,0,N,00,N +20241129,101447,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9330,-20,5,-0.21,650019430,70283,20.58,9350,9410,9120,12150,6550,9350,9248.47,0.72,0,-16516,10136,9742,9496,9102,8856,9620,8980,85,2800,500,5790,10,1,17002500,1586,27.04,2.89,12,0.41,345.00,3230.00,20650,20231127,-54.82,5410,20240419,72.46,15750,-40.76,20240827,5410,72.46,20240419,15750,-40.76,20240827,5410,72.46,20240419,4.95,N,452280,500,85 억,,122143,N,N,0,N,00,N +20241129,091452,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9240,-110,5,-1.18,289487560,31429,9.20,9350,9350,9120,12150,6550,9350,9210.43,0.72,0,-5408,10136,9742,9496,9102,8856,9620,8980,85,2800,500,5790,10,1,17002500,1571,26.78,2.86,12,0.18,345.00,3230.00,20650,20231127,-55.25,5410,20240419,70.79,15750,-41.33,20240827,5410,70.79,20240419,15750,-41.33,20240827,5410,70.79,20240419,4.95,N,452280,500,85 억,,122143,N,N,0,N,00,N 20241128,161431,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9350,-360,5,-3.71,3206549320,337935,36.95,9890,9890,9250,12620,6800,9710,9488.92,0.62,0,7108,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1590,27.10,2.89,12,1.99,345.00,3230.00,20650,20231127,-54.72,5410,20240419,72.83,15750,-40.63,20240827,5410,72.83,20240419,16410,-43.02,20231128,5410,72.83,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N 20241128,151459,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9330,-380,5,-3.91,3087324510,325189,35.56,9890,9890,9250,12620,6800,9710,9493.81,0.62,0,2198,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1586,27.04,2.89,12,1.91,345.00,3230.00,20650,20231127,-54.82,5410,20240419,72.46,15750,-40.76,20240827,5410,72.46,20240419,16410,-43.14,20231128,5410,72.46,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N 20241128,141458,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9470,-240,5,-2.47,2852404340,300211,32.83,9890,9890,9250,12620,6800,9710,9501.19,0.62,0,1359,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1610,27.45,2.93,12,1.77,345.00,3230.00,20650,20231127,-54.14,5410,20240419,75.05,15750,-39.87,20240827,5410,75.05,20240419,16410,-42.29,20231128,5410,75.05,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N diff --git a/452300/price/prices-20241101.csv b/452300/price/prices-20241101.csv index be072ee72aa3..174ac1adf113 100644 --- a/452300/price/prices-20241101.csv +++ b/452300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,25,2,0.96,222481425,85414,54.98,2630,2670,2555,3380,1820,2600,2604.74,1.71,0,-20617,2826,2712,2611,2497,2396,2770,2555,28,780,200,1610,5,1,14096380,370,-7.65,1.18,12,0.61,-343.00,2217.00,9200,20240111,-71.47,2320,20241115,13.15,9200,-71.47,20240111,2320,13.15,20241115,9200,-71.47,20240111,2320,13.15,20241115,2.27,N,452300,200,28 억,,240659,N,N,6,N,00,N +20241129,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,25,2,0.96,195659380,75134,48.37,2630,2670,2555,3380,1820,2600,2604.14,1.71,0,-20684,2826,2712,2611,2497,2396,2770,2555,28,780,200,1610,5,1,14096380,370,-7.65,1.18,12,0.53,-343.00,2217.00,9200,20240111,-71.47,2320,20241115,13.15,9200,-71.47,20240111,2320,13.15,20241115,9200,-71.47,20240111,2320,13.15,20241115,2.27,N,452300,200,28 억,,240659,N,N,0,N,00,N +20241129,141457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,-5,5,-0.19,119470725,45861,29.52,2630,2670,2555,3380,1820,2600,2605.06,1.71,0,-15018,2826,2712,2611,2497,2396,2770,2555,28,780,200,1610,5,1,14096380,366,-7.57,1.17,12,0.33,-343.00,2217.00,9200,20240111,-71.79,2320,20241115,11.85,9200,-71.79,20240111,2320,11.85,20241115,9200,-71.79,20240111,2320,11.85,20241115,2.27,N,452300,200,28 억,,240659,N,N,0,N,00,N +20241129,131452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-10,5,-0.38,115773835,44436,28.61,2630,2670,2555,3380,1820,2600,2605.41,1.71,0,-14943,2826,2712,2611,2497,2396,2770,2555,28,780,200,1610,5,1,14096380,365,-7.55,1.17,12,0.32,-343.00,2217.00,9200,20240111,-71.85,2320,20241115,11.64,9200,-71.85,20240111,2320,11.64,20241115,9200,-71.85,20240111,2320,11.64,20241115,2.27,N,452300,200,28 억,,240659,N,N,0,N,00,N +20241129,121454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,-25,5,-0.96,98757170,37817,24.34,2630,2670,2570,3380,1820,2600,2611.45,1.71,0,-15547,2826,2712,2611,2497,2396,2770,2555,28,780,200,1610,5,1,14096380,363,-7.51,1.16,12,0.27,-343.00,2217.00,9200,20240111,-72.01,2320,20241115,10.99,9200,-72.01,20240111,2320,10.99,20241115,9200,-72.01,20240111,2320,10.99,20241115,2.27,N,452300,200,28 억,,240659,N,N,0,N,00,N +20241129,111456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,15,2,0.58,86284755,33012,21.25,2630,2670,2585,3380,1820,2600,2613.74,1.71,0,-11842,2826,2712,2611,2497,2396,2770,2555,28,780,200,1610,5,1,14096380,369,-7.62,1.18,12,0.23,-343.00,2217.00,9200,20240111,-71.58,2320,20241115,12.72,9200,-71.58,20240111,2320,12.72,20241115,9200,-71.58,20240111,2320,12.72,20241115,2.27,N,452300,200,28 억,,240659,N,N,0,N,00,N +20241129,101447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,55,2,2.12,64414280,24709,15.91,2630,2670,2585,3380,1820,2600,2606.92,1.71,0,-8510,2826,2712,2611,2497,2396,2770,2555,28,780,200,1610,5,1,14096380,374,-7.74,1.20,12,0.18,-343.00,2217.00,9200,20240111,-71.14,2320,20241115,14.44,9200,-71.14,20240111,2320,14.44,20241115,9200,-71.14,20240111,2320,14.44,20241115,2.27,N,452300,200,28 억,,240659,N,N,0,N,00,N +20241129,091452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,15,2,0.58,30973445,11904,7.66,2630,2670,2585,3380,1820,2600,2601.94,1.71,0,-8151,2826,2712,2611,2497,2396,2770,2555,28,780,200,1610,5,1,14096380,369,-7.62,1.18,12,0.08,-343.00,2217.00,9200,20240111,-71.58,2320,20241115,12.72,9200,-71.58,20240111,2320,12.72,20241115,9200,-71.58,20240111,2320,12.72,20241115,2.27,N,452300,200,28 억,,240659,N,N,0,N,00,N 20241128,161431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,15,2,0.58,410493865,155339,145.72,2590,2725,2510,3360,1810,2585,2642.57,1.70,0,1640,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,367,-7.58,1.17,12,1.10,-343.00,2217.00,9200,20240111,-71.74,2320,20241115,12.07,9200,-71.74,20240111,2320,12.07,20241115,9200,-71.74,20240111,2320,12.07,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N 20241128,151500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,30,2,1.16,401653075,151941,142.53,2590,2725,2510,3360,1810,2585,2643.48,1.70,0,2559,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,369,-7.62,1.18,12,1.08,-343.00,2217.00,9200,20240111,-71.58,2320,20241115,12.72,9200,-71.58,20240111,2320,12.72,20241115,9200,-71.58,20240111,2320,12.72,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N 20241128,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,35,2,1.35,393439295,148797,139.58,2590,2725,2510,3360,1810,2585,2644.13,1.70,0,3342,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,369,-7.64,1.18,12,1.06,-343.00,2217.00,9200,20240111,-71.52,2320,20241115,12.93,9200,-71.52,20240111,2320,12.93,20241115,9200,-71.52,20240111,2320,12.93,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N diff --git a/452400/price/prices-20241101.csv b/452400/price/prices-20241101.csv index 10c1464da6db..af6fd87de578 100644 --- a/452400/price/prices-20241101.csv +++ b/452400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9950,-240,5,-2.36,305205160,30541,54.86,10190,10200,9920,13240,7140,10190,9993.29,1.10,0,-16419,11283,10736,10363,9816,9443,11010,10090,45,3050,500,6310,10,1,9071428,903,5.42,0.74,12,0.34,1837.00,13452.00,51700,20240201,-80.75,8750,20240806,13.71,51700,-80.75,20240201,8750,13.71,20240806,51700,-80.75,20240201,8750,13.71,20240806,1.53,N,452400,500,45 억,,99394,N,N,0,N,00,N +20241129,151454,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9970,-220,5,-2.16,286765060,28685,51.52,10190,10200,9920,13240,7140,10190,9997.04,1.10,0,-15543,11283,10736,10363,9816,9443,11010,10090,45,3050,500,6310,10,1,9071428,904,5.43,0.74,12,0.32,1837.00,13452.00,51700,20240201,-80.72,8750,20240806,13.94,51700,-80.72,20240201,8750,13.94,20240806,51700,-80.72,20240201,8750,13.94,20240806,1.53,N,452400,500,45 억,,99394,N,N,0,N,00,N +20241129,141457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10000,-190,5,-1.86,229610520,22950,41.22,10190,10200,9920,13240,7140,10190,10004.82,1.10,0,-12627,11283,10736,10363,9816,9443,11010,10090,45,3050,500,6310,10,1,9071428,907,5.44,0.74,12,0.25,1837.00,13452.00,51700,20240201,-80.66,8750,20240806,14.29,51700,-80.66,20240201,8750,14.29,20240806,51700,-80.66,20240201,8750,14.29,20240806,1.53,N,452400,500,45 억,,99394,N,N,0,N,00,N +20241129,131452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10000,-190,5,-1.86,220237280,22013,39.54,10190,10200,9920,13240,7140,10190,10004.87,1.10,0,-12191,11283,10736,10363,9816,9443,11010,10090,45,3050,500,6310,10,1,9071428,907,5.44,0.74,12,0.24,1837.00,13452.00,51700,20240201,-80.66,8750,20240806,14.29,51700,-80.66,20240201,8750,14.29,20240806,51700,-80.66,20240201,8750,14.29,20240806,1.53,N,452400,500,45 억,,99394,N,N,0,N,00,N +20241129,121454,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9970,-220,5,-2.16,216139290,21603,38.80,10190,10200,9920,13240,7140,10190,10005.06,1.10,0,-12182,11283,10736,10363,9816,9443,11010,10090,45,3050,500,6310,10,1,9071428,904,5.43,0.74,12,0.24,1837.00,13452.00,51700,20240201,-80.72,8750,20240806,13.94,51700,-80.72,20240201,8750,13.94,20240806,51700,-80.72,20240201,8750,13.94,20240806,1.53,N,452400,500,45 억,,99394,N,N,0,N,00,N +20241129,111456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9930,-260,5,-2.55,200528100,20033,35.98,10190,10200,9920,13240,7140,10190,10009.89,1.10,0,-11581,11283,10736,10363,9816,9443,11010,10090,45,3050,500,6310,10,1,9071428,901,5.41,0.74,12,0.22,1837.00,13452.00,51700,20240201,-80.79,8750,20240806,13.49,51700,-80.79,20240201,8750,13.49,20240806,51700,-80.79,20240201,8750,13.49,20240806,1.53,N,452400,500,45 억,,99394,N,N,0,N,00,N +20241129,101447,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9930,-260,5,-2.55,172763030,17247,30.98,10190,10200,9920,13240,7140,10190,10016.99,1.10,0,-10399,11283,10736,10363,9816,9443,11010,10090,45,3050,500,6310,10,1,9071428,901,5.41,0.74,12,0.19,1837.00,13452.00,51700,20240201,-80.79,8750,20240806,13.49,51700,-80.79,20240201,8750,13.49,20240806,51700,-80.79,20240201,8750,13.49,20240806,1.53,N,452400,500,45 억,,99394,N,N,0,N,00,N +20241129,091452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10010,-180,5,-1.77,45636160,4511,8.10,10190,10200,10000,13240,7140,10190,10116.64,1.10,0,-3510,11283,10736,10363,9816,9443,11010,10090,45,3050,500,6310,10,1,9071428,908,5.45,0.74,12,0.05,1837.00,13452.00,51700,20240201,-80.64,8750,20240806,14.40,51700,-80.64,20240201,8750,14.40,20240806,51700,-80.64,20240201,8750,14.40,20240806,1.53,N,452400,500,45 억,,99394,N,N,0,N,00,N 20241128,161432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10190,180,2,1.80,560791170,54110,160.03,10010,10910,9990,13010,7010,10010,10364.04,1.03,0,6321,10370,10190,10060,9880,9750,10125,9815,45,3000,500,6200,10,1,9071428,924,5.55,0.76,12,0.60,1837.00,13452.00,51700,20240201,-80.29,8750,20240806,16.46,51700,-80.29,20240201,8750,16.46,20240806,51700,-80.29,20240201,8750,16.46,20240806,1.56,N,452400,500,45 억,,93360,N,N,0,N,00,N 20241128,151500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10250,240,2,2.40,539994170,52071,154.00,10010,10910,9990,13010,7010,10010,10370.34,1.03,0,5524,10370,10190,10060,9880,9750,10125,9815,45,3000,500,6200,10,1,9071428,930,5.58,0.76,12,0.57,1837.00,13452.00,51700,20240201,-80.17,8750,20240806,17.14,51700,-80.17,20240201,8750,17.14,20240806,51700,-80.17,20240201,8750,17.14,20240806,1.56,N,452400,500,45 억,,93360,N,N,0,N,00,N 20241128,141458,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10310,300,2,3.00,491025690,47298,139.89,10010,10910,9990,13010,7010,10010,10381.53,1.03,0,4849,10370,10190,10060,9880,9750,10125,9815,45,3000,500,6200,10,1,9071428,935,5.61,0.77,12,0.52,1837.00,13452.00,51700,20240201,-80.06,8750,20240806,17.83,51700,-80.06,20240201,8750,17.83,20240806,51700,-80.06,20240201,8750,17.83,20240806,1.56,N,452400,500,45 억,,93360,N,N,0,N,00,N diff --git a/452430/price/prices-20241101.csv b/452430/price/prices-20241101.csv index 0f49e6678fd7..367ce6eb232a 100644 --- a/452430/price/prices-20241101.csv +++ b/452430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,-460,5,-4.10,406991260,37732,143.84,11210,11300,10620,14570,7850,11210,10786.37,1.32,0,-7906,11570,11390,11200,11020,10830,11295,10925,8,3360,100,6950,10,1,8096454,870,-6.04,7.74,12,0.47,-1779.00,1389.00,59200,20240220,-81.84,9470,20241115,13.52,59200,-81.84,20240220,9470,13.52,20241115,59200,-81.84,20240220,9470,13.52,20241115,1.16,N,452430,100,8 억,,106515,N,N,0,N,00,N +20241129,151455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10850,-360,5,-3.21,381192560,35333,134.69,11210,11300,10620,14570,7850,11210,10788.57,1.32,0,-7416,11570,11390,11200,11020,10830,11295,10925,8,3360,100,6950,10,1,8096454,878,-6.10,7.81,12,0.44,-1779.00,1389.00,59200,20240220,-81.67,9470,20241115,14.57,59200,-81.67,20240220,9470,14.57,20241115,59200,-81.67,20240220,9470,14.57,20241115,1.16,N,452430,100,8 억,,106515,N,N,0,N,00,N +20241129,141457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10820,-390,5,-3.48,304957990,28263,107.74,11210,11300,10620,14570,7850,11210,10790.01,1.32,0,-3368,11570,11390,11200,11020,10830,11295,10925,8,3360,100,6950,10,1,8096454,876,-6.08,7.79,12,0.35,-1779.00,1389.00,59200,20240220,-81.72,9470,20241115,14.26,59200,-81.72,20240220,9470,14.26,20241115,59200,-81.72,20240220,9470,14.26,20241115,1.16,N,452430,100,8 억,,106515,N,N,0,N,00,N +20241129,131452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10800,-410,5,-3.66,279741870,25931,98.85,11210,11300,10620,14570,7850,11210,10787.93,1.32,0,-4047,11570,11390,11200,11020,10830,11295,10925,8,3360,100,6950,10,1,8096454,874,-6.07,7.78,12,0.32,-1779.00,1389.00,59200,20240220,-81.76,9470,20241115,14.04,59200,-81.76,20240220,9470,14.04,20241115,59200,-81.76,20240220,9470,14.04,20241115,1.16,N,452430,100,8 억,,106515,N,N,0,N,00,N +20241129,121454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10840,-370,5,-3.30,238398090,22105,84.27,11210,11300,10620,14570,7850,11210,10784.80,1.32,0,-5159,11570,11390,11200,11020,10830,11295,10925,8,3360,100,6950,10,1,8096454,878,-6.09,7.80,12,0.27,-1779.00,1389.00,59200,20240220,-81.69,9470,20241115,14.47,59200,-81.69,20240220,9470,14.47,20241115,59200,-81.69,20240220,9470,14.47,20241115,1.16,N,452430,100,8 억,,106515,N,N,0,N,00,N +20241129,111456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10710,-500,5,-4.46,212477490,19693,75.07,11210,11300,10620,14570,7850,11210,10789.49,1.32,0,-4924,11570,11390,11200,11020,10830,11295,10925,8,3360,100,6950,10,1,8096454,867,-6.02,7.71,12,0.24,-1779.00,1389.00,59200,20240220,-81.91,9470,20241115,13.09,59200,-81.91,20240220,9470,13.09,20241115,59200,-81.91,20240220,9470,13.09,20241115,1.16,N,452430,100,8 억,,106515,N,N,0,N,00,N +20241129,101447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10650,-560,5,-5.00,192117390,17797,67.84,11210,11300,10620,14570,7850,11210,10794.93,1.32,0,-4416,11570,11390,11200,11020,10830,11295,10925,8,3360,100,6950,10,1,8096454,862,-5.99,7.67,12,0.22,-1779.00,1389.00,59200,20240220,-82.01,9470,20241115,12.46,59200,-82.01,20240220,9470,12.46,20241115,59200,-82.01,20240220,9470,12.46,20241115,1.16,N,452430,100,8 억,,106515,N,N,0,N,00,N +20241129,091452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10770,-440,5,-3.93,77683270,7159,27.29,11210,11300,10710,14570,7850,11210,10851.13,1.32,0,-160,11570,11390,11200,11020,10830,11295,10925,8,3360,100,6950,10,1,8096454,872,-6.05,7.75,12,0.09,-1779.00,1389.00,59200,20240220,-81.81,9470,20241115,13.73,59200,-81.81,20240220,9470,13.73,20241115,59200,-81.81,20240220,9470,13.73,20241115,1.16,N,452430,100,8 억,,106515,N,N,0,N,00,N 20241128,161432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11210,-60,5,-0.53,293292140,26230,52.03,11270,11380,11010,14650,7890,11270,11181.50,1.33,0,-1083,11723,11496,11133,10906,10543,11610,11020,8,3380,100,6980,10,1,8096454,908,-6.30,8.07,12,0.32,-1779.00,1389.00,59200,20240220,-81.06,9470,20241115,18.37,59200,-81.06,20240220,9470,18.37,20241115,59200,-81.06,20240220,9470,18.37,20241115,1.15,N,452430,100,8 억,,107521,N,N,0,N,00,N 20241128,151500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11280,10,2,0.09,288040740,25762,51.11,11270,11380,11010,14650,7890,11270,11180.84,1.33,0,-871,11723,11496,11133,10906,10543,11610,11020,8,3380,100,6980,10,1,8096454,913,-6.34,8.12,12,0.32,-1779.00,1389.00,59200,20240220,-80.95,9470,20241115,19.11,59200,-80.95,20240220,9470,19.11,20241115,59200,-80.95,20240220,9470,19.11,20241115,1.15,N,452430,100,8 억,,107521,N,N,0,N,00,N 20241128,141459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11220,-50,5,-0.44,239242330,21409,42.47,11270,11380,11010,14650,7890,11270,11174.85,1.33,0,-3311,11723,11496,11133,10906,10543,11610,11020,8,3380,100,6980,10,1,8096454,908,-6.31,8.08,12,0.26,-1779.00,1389.00,59200,20240220,-81.05,9470,20241115,18.48,59200,-81.05,20240220,9470,18.48,20241115,59200,-81.05,20240220,9470,18.48,20241115,1.15,N,452430,100,8 억,,107521,N,N,0,N,00,N diff --git a/452670/price/prices-20241101.csv b/452670/price/prices-20241101.csv index 8696a6370ec4..a7e4a3dcac89 100644 --- a/452670/price/prices-20241101.csv +++ b/452670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,9758883,4896,157.94,2000,2000,1992,2590,1397,1995,1993.24,0.03,0,61,2000,1997,1996,1993,1992,1997,1993,5,595,100,1470,1,1,5220000,104,66.40,1.06,12,0.09,30.00,1881.00,2045,20240503,-2.59,1935,20231213,2.95,2045,-2.59,20240503,1950,2.15,20240105,2045,-2.59,20240503,1935,2.95,20231213,0.00,N,452670,100,5 억,,1698,N,N,0,N,00,N +20241129,151455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,9758883,4896,157.94,2000,2000,1992,2590,1397,1995,1993.24,0.03,0,61,2000,1997,1996,1993,1992,1997,1993,5,595,100,1470,1,1,5220000,104,66.40,1.06,12,0.09,30.00,1881.00,2045,20240503,-2.59,1935,20231213,2.95,2045,-2.59,20240503,1950,2.15,20240105,2045,-2.59,20240503,1935,2.95,20231213,0.00,N,452670,100,5 억,,1698,N,N,0,N,00,N +20241129,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,9758883,4896,157.94,2000,2000,1992,2590,1397,1995,1993.24,0.03,0,61,2000,1997,1996,1993,1992,1997,1993,5,595,100,1470,1,1,5220000,104,66.40,1.06,12,0.09,30.00,1881.00,2045,20240503,-2.59,1935,20231213,2.95,2045,-2.59,20240503,1950,2.15,20240105,2045,-2.59,20240503,1935,2.95,20231213,0.00,N,452670,100,5 억,,1698,N,N,0,N,00,N +20241129,131453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,7609515,3817,123.13,2000,2000,1992,2590,1397,1995,1993.59,0.03,0,61,2000,1997,1996,1993,1992,1997,1993,5,595,100,1470,1,1,5220000,104,66.40,1.06,12,0.07,30.00,1881.00,2045,20240503,-2.59,1935,20231213,2.95,2045,-2.59,20240503,1950,2.15,20240105,2045,-2.59,20240503,1935,2.95,20231213,0.00,N,452670,100,5 억,,1698,N,N,0,N,00,N +20241129,121454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,7607523,3816,123.10,2000,2000,1993,2590,1397,1995,1993.59,0.03,0,61,2000,1997,1996,1993,1992,1997,1993,5,595,100,1470,1,1,5220000,104,66.43,1.06,12,0.07,30.00,1881.00,2045,20240503,-2.54,1935,20231213,3.00,2045,-2.54,20240503,1950,2.21,20240105,2045,-2.54,20240503,1935,3.00,20231213,0.00,N,452670,100,5 억,,1698,N,N,0,N,00,N +20241129,111457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,5333510,2675,86.29,2000,2000,1993,2590,1397,1995,1993.84,0.03,0,61,2000,1997,1996,1993,1992,1997,1993,5,595,100,1470,1,1,5220000,104,66.43,1.06,12,0.05,30.00,1881.00,2045,20240503,-2.54,1935,20231213,3.00,2045,-2.54,20240503,1950,2.21,20240105,2045,-2.54,20240503,1935,3.00,20231213,0.00,N,452670,100,5 억,,1698,N,N,0,N,00,N +20241129,101448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,2258311,1132,36.52,2000,2000,1993,2590,1397,1995,1994.97,0.03,0,61,2000,1997,1996,1993,1992,1997,1993,5,595,100,1470,1,1,5220000,104,66.50,1.06,12,0.02,30.00,1881.00,2045,20240503,-2.44,1935,20231213,3.10,2045,-2.44,20240503,1950,2.31,20240105,2045,-2.44,20240503,1935,3.10,20231213,0.00,N,452670,100,5 억,,1698,N,N,0,N,00,N +20241129,091453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,10000,5,0.16,2000,2000,2000,2590,1397,1995,2000.00,0.03,0,5,2000,1997,1996,1993,1992,1997,1993,5,595,100,1470,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1698,N,N,0,N,00,N 20241128,161432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,6189292,3100,23.32,1998,1999,1995,2595,1399,1998,1996.55,0.04,0,-547,2003,2000,1996,1993,1989,1998,1991,5,597,100,1470,1,1,5220000,104,66.50,1.06,12,0.06,30.00,1881.00,2045,20240503,-2.44,1935,20231213,3.10,2045,-2.44,20240503,1950,2.31,20240105,2045,-2.44,20240503,1935,3.10,20231213,0.00,N,452670,100,5 억,,2250,N,N,0,N,00,N 20241128,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,5291542,2650,19.93,1998,1999,1995,2595,1399,1998,1996.81,0.04,0,-97,2003,2000,1996,1993,1989,1998,1991,5,597,100,1470,1,1,5220000,104,66.60,1.06,12,0.05,30.00,1881.00,2045,20240503,-2.30,1935,20231213,3.26,2045,-2.30,20240503,1950,2.46,20240105,2045,-2.30,20240503,1935,3.26,20231213,0.00,N,452670,100,5 억,,2250,N,N,0,N,00,N 20241128,141459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,4970341,2489,18.72,1998,1999,1995,2595,1399,1998,1996.92,0.04,0,-97,2003,2000,1996,1993,1989,1998,1991,5,597,100,1470,1,1,5220000,104,66.50,1.06,12,0.05,30.00,1881.00,2045,20240503,-2.44,1935,20231213,3.10,2045,-2.44,20240503,1950,2.31,20240105,2045,-2.44,20240503,1935,3.10,20231213,0.00,N,452670,100,5 억,,2250,N,N,0,N,00,N diff --git a/452980/price/prices-20241101.csv b/452980/price/prices-20241101.csv index 852275cea985..b514d0046c40 100644 --- a/452980/price/prices-20241101.csv +++ b/452980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-2,5,-0.10,57097132,29266,531.53,1953,1953,1950,2535,1368,1953,1950.97,5.16,0,-227,1955,1953,1952,1950,1949,1953,1950,19,582,100,1440,1,1,18905000,369,78.04,0.99,12,0.15,25.00,1966.00,1990,20240530,-1.96,1839,20231219,6.09,1990,-1.96,20240530,1855,5.18,20240105,1990,-1.96,20240530,1839,6.09,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N +20241129,151455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,56841551,29135,529.15,1953,1953,1950,2535,1368,1953,1950.97,5.16,0,-98,1955,1953,1952,1950,1949,1953,1950,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.15,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N +20241129,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,48418262,24822,450.82,1953,1953,1950,2535,1368,1953,1950.62,5.16,0,-83,1955,1953,1952,1950,1949,1953,1950,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.13,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N +20241129,131453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-1,5,-0.05,45668401,23413,425.23,1953,1953,1950,2535,1368,1953,1950.56,5.16,0,209,1955,1953,1952,1950,1949,1953,1950,19,582,100,1440,1,1,18905000,369,78.08,0.99,12,0.12,25.00,1966.00,1990,20240530,-1.91,1839,20231219,6.14,1990,-1.91,20240530,1855,5.23,20240105,1990,-1.91,20240530,1839,6.14,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N +20241129,121455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-1,5,-0.05,44913139,23026,418.20,1953,1953,1950,2535,1368,1953,1950.54,5.16,0,222,1955,1953,1952,1950,1949,1953,1950,19,582,100,1440,1,1,18905000,369,78.08,0.99,12,0.12,25.00,1966.00,1990,20240530,-1.91,1839,20231219,6.14,1990,-1.91,20240530,1855,5.23,20240105,1990,-1.91,20240530,1839,6.14,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N +20241129,111457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-2,5,-0.10,39455448,20229,367.40,1953,1953,1950,2535,1368,1953,1950.44,5.16,0,-149,1955,1953,1952,1950,1949,1953,1950,19,582,100,1440,1,1,18905000,369,78.04,0.99,12,0.11,25.00,1966.00,1990,20240530,-1.96,1839,20231219,6.09,1990,-1.96,20240530,1855,5.18,20240105,1990,-1.96,20240530,1839,6.09,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N +20241129,101448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-3,5,-0.15,36082794,18501,336.02,1953,1953,1950,2535,1368,1953,1950.32,5.16,0,-139,1955,1953,1952,1950,1949,1953,1950,19,582,100,1440,1,1,18905000,369,78.00,0.99,12,0.10,25.00,1966.00,1990,20240530,-2.01,1839,20231219,6.04,1990,-2.01,20240530,1855,5.12,20240105,1990,-2.01,20240530,1839,6.04,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N +20241129,091453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,0,0,0.00,0,0,0,2535,1368,1953,0.00,5.16,0,0,1955,1953,1952,1950,1949,1953,1950,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.00,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N 20241128,161433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,10747085,5506,10.41,1954,1954,1951,2535,1366,1951,1951.89,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.03,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N 20241128,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,10747085,5506,10.41,1954,1954,1951,2535,1366,1951,1951.89,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.03,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N 20241128,141459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,7752587,3972,7.51,1954,1954,1951,2535,1366,1951,1951.81,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.02,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N diff --git a/453340/price/prices-20241101.csv b/453340/price/prices-20241101.csv index e20362626f76..8b9437aa1774 100644 --- a/453340/price/prices-20241101.csv +++ b/453340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161438,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13750,100,2,0.73,1480081670,107165,159.28,13720,13970,13540,17740,9560,13650,13811.27,12.66,0,6308,14216,13932,13666,13382,13116,13800,13250,169,4090,500,10370,10,1,33880914,4659,11.86,0.74,12,0.32,1159.00,18555.00,13970,20241129,-1.57,10050,20240805,36.82,13970,-1.57,20241129,10050,36.82,20240805,13970,-1.57,20241129,10050,36.82,20240805,0.12,N,453340,500,169 억,,4287883,N,N,0,N,00,N +20241129,151455,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13750,100,2,0.73,1436029040,103959,154.51,13720,13970,13540,17740,9560,13650,13813.42,12.66,0,6514,14216,13932,13666,13382,13116,13800,13250,169,4090,500,10370,10,1,33880914,4659,11.86,0.74,12,0.31,1159.00,18555.00,13970,20241129,-1.57,10050,20240805,36.82,13970,-1.57,20241129,10050,36.82,20240805,13970,-1.57,20241129,10050,36.82,20240805,0.12,N,453340,500,169 억,,4287883,N,N,0,N,00,N +20241129,141458,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13750,100,2,0.73,1272614580,92026,136.78,13720,13970,13540,17740,9560,13650,13828.86,12.66,0,5308,14216,13932,13666,13382,13116,13800,13250,169,4090,500,10370,10,1,33880914,4659,11.86,0.74,12,0.27,1159.00,18555.00,13970,20241129,-1.57,10050,20240805,36.82,13970,-1.57,20241129,10050,36.82,20240805,13970,-1.57,20241129,10050,36.82,20240805,0.12,N,453340,500,169 억,,4287883,N,N,0,N,00,N +20241129,131453,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13810,160,2,1.17,1052069970,76047,113.03,13720,13970,13540,17740,9560,13650,13834.47,12.66,0,6924,14216,13932,13666,13382,13116,13800,13250,169,4090,500,10370,10,1,33880914,4679,11.92,0.74,12,0.22,1159.00,18555.00,13970,20241129,-1.15,10050,20240805,37.41,13970,-1.15,20241129,10050,37.41,20240805,13970,-1.15,20241129,10050,37.41,20240805,0.12,N,453340,500,169 억,,4287883,N,N,0,N,00,N +20241129,121455,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13820,170,2,1.25,905544580,65446,97.27,13720,13970,13540,17740,9560,13650,13836.52,12.66,0,8320,14216,13932,13666,13382,13116,13800,13250,169,4090,500,10370,10,1,33880914,4682,11.92,0.74,12,0.19,1159.00,18555.00,13970,20241129,-1.07,10050,20240805,37.51,13970,-1.07,20241129,10050,37.51,20240805,13970,-1.07,20241129,10050,37.51,20240805,0.12,N,453340,500,169 억,,4287883,N,N,0,N,00,N +20241129,111457,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13840,190,2,1.39,781749610,56482,83.95,13720,13970,13540,17740,9560,13650,13840.69,12.66,0,10633,14216,13932,13666,13382,13116,13800,13250,169,4090,500,10370,10,1,33880914,4689,11.94,0.75,12,0.17,1159.00,18555.00,13970,20241129,-0.93,10050,20240805,37.71,13970,-0.93,20241129,10050,37.71,20240805,13970,-0.93,20241129,10050,37.71,20240805,0.12,N,453340,500,169 억,,4287883,N,N,0,N,00,N +20241129,101448,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13960,310,2,2.27,573455670,41446,61.60,13720,13970,13540,17740,9560,13650,13836.21,12.66,0,10644,14216,13932,13666,13382,13116,13800,13250,169,4090,500,10370,10,1,33880914,4730,12.04,0.75,12,0.12,1159.00,18555.00,13970,20241129,-0.07,10050,20240805,38.91,13970,-0.07,20241129,10050,38.91,20240805,13970,-0.07,20241129,10050,38.91,20240805,0.12,N,453340,500,169 억,,4287883,N,N,0,N,00,N +20241129,091453,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13590,-60,5,-0.44,60420280,4412,6.56,13720,13780,13560,17740,9560,13650,13694.53,12.66,0,-2894,14216,13932,13666,13382,13116,13800,13250,169,4090,500,10370,10,1,33880914,4604,11.73,0.73,12,0.01,1159.00,18555.00,13960,20241127,-2.65,10050,20240805,35.22,13960,-2.65,20241127,10050,35.22,20240805,13960,-2.65,20241127,10050,35.22,20240805,0.12,N,453340,500,169 억,,4287883,N,N,0,N,00,N 20241128,161433,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13650,-290,5,-2.08,922164120,67073,26.60,13940,13950,13400,18120,9760,13940,13748.80,12.74,0,-22636,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4625,11.78,0.74,12,0.20,1159.00,18555.00,13960,20241127,-2.22,10050,20240805,35.82,13960,-2.22,20241127,10050,35.82,20240805,13960,-2.22,20241127,10050,35.82,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N 20241128,151501,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13650,-290,5,-2.08,893126290,64945,25.76,13940,13950,13400,18120,9760,13940,13752.04,12.74,0,-21237,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4625,11.78,0.74,12,0.19,1159.00,18555.00,13960,20241127,-2.22,10050,20240805,35.82,13960,-2.22,20241127,10050,35.82,20240805,13960,-2.22,20241127,10050,35.82,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N 20241128,141500,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13610,-330,5,-2.37,727481620,52795,20.94,13940,13950,13400,18120,9760,13940,13779.37,12.74,0,-13236,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4611,11.74,0.73,12,0.16,1159.00,18555.00,13960,20241127,-2.51,10050,20240805,35.42,13960,-2.51,20241127,10050,35.42,20240805,13960,-2.51,20241127,10050,35.42,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N diff --git a/453450/price/prices-20241101.csv b/453450/price/prices-20241101.csv index 2a18ae322889..1e2a429eccc3 100644 --- a/453450/price/prices-20241101.csv +++ b/453450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16600,-1190,5,-6.69,1864918740,109403,239.07,18010,18270,16600,23100,12460,17790,17048.02,1.28,0,-33791,18330,18060,17730,17460,17130,18195,17595,16,5310,200,11020,10,1,7942750,1318,25.11,1.40,12,1.38,661.00,11848.00,82200,20240614,-79.81,16550,20241121,0.30,82200,-79.81,20240614,16550,0.30,20241121,82200,-79.81,20240614,16550,0.30,20241121,2.48,N,453450,200,15 억,,101832,N,N,0,N,00,N +20241129,151456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16640,-1150,5,-6.46,1756029500,102848,224.75,18010,18270,16630,23100,12460,17790,17074.03,1.28,0,-32670,18330,18060,17730,17460,17130,18195,17595,16,5310,200,11020,10,1,7942750,1322,25.17,1.40,12,1.29,661.00,11848.00,82200,20240614,-79.76,16550,20241121,0.54,82200,-79.76,20240614,16550,0.54,20241121,82200,-79.76,20240614,16550,0.54,20241121,2.48,N,453450,200,15 억,,101832,N,N,0,N,00,N +20241129,141459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16750,-1040,5,-5.85,1475191870,86046,188.03,18010,18270,16700,23100,12460,17790,17144.22,1.28,0,-24214,18330,18060,17730,17460,17130,18195,17595,16,5310,200,11020,10,1,7942750,1330,25.34,1.41,12,1.08,661.00,11848.00,82200,20240614,-79.62,16550,20241121,1.21,82200,-79.62,20240614,16550,1.21,20241121,82200,-79.62,20240614,16550,1.21,20241121,2.48,N,453450,200,15 억,,101832,N,N,0,N,00,N +20241129,131454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16890,-900,5,-5.06,1324746280,77098,168.48,18010,18270,16700,23100,12460,17790,17182.63,1.28,0,-22150,18330,18060,17730,17460,17130,18195,17595,16,5310,200,11020,10,1,7942750,1342,25.55,1.43,12,0.97,661.00,11848.00,82200,20240614,-79.45,16550,20241121,2.05,82200,-79.45,20240614,16550,2.05,20241121,82200,-79.45,20240614,16550,2.05,20241121,2.48,N,453450,200,15 억,,101832,N,N,0,N,00,N +20241129,121456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16860,-930,5,-5.23,1241848870,72184,157.74,18010,18270,16700,23100,12460,17790,17203.94,1.28,0,-20745,18330,18060,17730,17460,17130,18195,17595,16,5310,200,11020,10,1,7942750,1339,25.51,1.42,12,0.91,661.00,11848.00,82200,20240614,-79.49,16550,20241121,1.87,82200,-79.49,20240614,16550,1.87,20241121,82200,-79.49,20240614,16550,1.87,20241121,2.48,N,453450,200,15 억,,101832,N,N,0,N,00,N +20241129,111457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16870,-920,5,-5.17,1037050470,59983,131.08,18010,18270,16820,23100,12460,17790,17289.07,1.28,0,-16456,18330,18060,17730,17460,17130,18195,17595,16,5310,200,11020,10,1,7942750,1340,25.52,1.42,12,0.76,661.00,11848.00,82200,20240614,-79.48,16550,20241121,1.93,82200,-79.48,20240614,16550,1.93,20241121,82200,-79.48,20240614,16550,1.93,20241121,2.48,N,453450,200,15 억,,101832,N,N,0,N,00,N +20241129,101449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17110,-680,5,-3.82,740338530,42438,92.74,18010,18270,16930,23100,12460,17790,17445.18,1.28,0,-7656,18330,18060,17730,17460,17130,18195,17595,16,5310,200,11020,10,1,7942750,1359,25.89,1.44,12,0.53,661.00,11848.00,82200,20240614,-79.18,16550,20241121,3.38,82200,-79.18,20240614,16550,3.38,20241121,82200,-79.18,20240614,16550,3.38,20241121,2.48,N,453450,200,15 억,,101832,N,N,0,N,00,N +20241129,091454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17490,-300,5,-1.69,270640790,15124,33.05,18010,18270,17410,23100,12460,17790,17894.79,1.28,0,-2814,18330,18060,17730,17460,17130,18195,17595,16,5310,200,11020,10,1,7942750,1389,26.46,1.48,12,0.19,661.00,11848.00,82200,20240614,-78.72,16550,20241121,5.68,82200,-78.72,20240614,16550,5.68,20241121,82200,-78.72,20240614,16550,5.68,20241121,2.48,N,453450,200,15 억,,101832,N,N,0,N,00,N 20241128,161433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17790,300,2,1.72,796152780,44804,85.91,17490,18000,17400,22700,12250,17490,17769.64,1.15,0,10258,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1413,26.91,1.50,12,0.56,661.00,11848.00,82200,20240614,-78.36,16550,20241121,7.49,82200,-78.36,20240614,16550,7.49,20241121,82200,-78.36,20240614,16550,7.49,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N 20241128,151502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17820,330,2,1.89,757710930,42646,81.77,17490,18000,17400,22700,12250,17490,17767.46,1.15,0,8841,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1415,26.96,1.50,12,0.54,661.00,11848.00,82200,20240614,-78.32,16550,20241121,7.67,82200,-78.32,20240614,16550,7.67,20241121,82200,-78.32,20240614,16550,7.67,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N 20241128,141500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17840,350,2,2.00,587699060,33121,63.51,17490,18000,17400,22700,12250,17490,17744.00,1.15,0,4622,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1417,26.99,1.51,12,0.42,661.00,11848.00,82200,20240614,-78.30,16550,20241121,7.79,82200,-78.30,20240614,16550,7.79,20241121,82200,-78.30,20240614,16550,7.79,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N diff --git a/453860/price/prices-20241101.csv b/453860/price/prices-20241101.csv index a1042a403365..b0b6e41b4f7e 100644 --- a/453860/price/prices-20241101.csv +++ b/453860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18880,-820,5,-4.16,412553820,21628,181.11,19710,19710,18880,25600,13790,19700,19075.43,0.50,0,-10549,20220,19960,19590,19330,18960,20090,19460,28,5900,500,13790,10,1,5657215,1068,12.22,2.28,12,0.38,1545.00,8273.00,96500,20231128,-80.44,18570,20241127,1.67,51800,-63.55,20240529,18570,1.67,20241127,64300,-70.64,20231129,18570,1.67,20241127,1.75,N,453860,500,28 억,,28564,N,N,51,N,00,N +20241129,151456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18880,-820,5,-4.16,389197490,20391,170.75,19710,19710,18880,25600,13790,19700,19086.73,0.50,0,-10059,20220,19960,19590,19330,18960,20090,19460,28,5900,500,13790,10,1,5657215,1068,12.22,2.28,12,0.36,1545.00,8273.00,96500,20231128,-80.44,18570,20241127,1.67,51800,-63.55,20240529,18570,1.67,20241127,64300,-70.64,20231129,18570,1.67,20241127,1.75,N,453860,500,28 억,,28564,N,N,51,N,00,N +20241129,141459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19050,-650,5,-3.30,333740960,17464,146.24,19710,19710,18910,25600,13790,19700,19110.22,0.50,0,-8291,20220,19960,19590,19330,18960,20090,19460,28,5900,500,13790,10,1,5657215,1078,12.33,2.30,12,0.31,1545.00,8273.00,96500,20231128,-80.26,18570,20241127,2.58,51800,-63.22,20240529,18570,2.58,20241127,64300,-70.37,20231129,18570,2.58,20241127,1.75,N,453860,500,28 억,,28564,N,N,51,N,00,N +20241129,131454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19050,-650,5,-3.30,282363400,14762,123.61,19710,19710,18910,25600,13790,19700,19127.72,0.50,0,-7524,20220,19960,19590,19330,18960,20090,19460,28,5900,500,13790,10,1,5657215,1078,12.33,2.30,12,0.26,1545.00,8273.00,96500,20231128,-80.26,18570,20241127,2.58,51800,-63.22,20240529,18570,2.58,20241127,64300,-70.37,20231129,18570,2.58,20241127,1.75,N,453860,500,28 억,,28564,N,N,51,N,00,N +20241129,121456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19160,-540,5,-2.74,210068590,10972,91.88,19710,19710,18910,25600,13790,19700,19145.88,0.50,0,-6058,20220,19960,19590,19330,18960,20090,19460,28,5900,500,13790,10,1,5657215,1084,12.40,2.32,12,0.19,1545.00,8273.00,96500,20231128,-80.15,18570,20241127,3.18,51800,-63.01,20240529,18570,3.18,20241127,64300,-70.20,20231129,18570,3.18,20241127,1.75,N,453860,500,28 억,,28564,N,N,51,N,00,N +20241129,111458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19030,-670,5,-3.40,158477600,8256,69.13,19710,19710,19020,25600,13790,19700,19195.45,0.50,0,-5085,20220,19960,19590,19330,18960,20090,19460,28,5900,500,13790,10,1,5657215,1077,12.32,2.30,12,0.15,1545.00,8273.00,96500,20231128,-80.28,18570,20241127,2.48,51800,-63.26,20240529,18570,2.48,20241127,64300,-70.40,20231129,18570,2.48,20241127,1.75,N,453860,500,28 억,,28564,N,N,51,N,00,N +20241129,101449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19330,-370,5,-1.88,90450700,4698,39.34,19710,19710,19110,25600,13790,19700,19253.02,0.50,0,-2624,20220,19960,19590,19330,18960,20090,19460,28,5900,500,13790,10,1,5657215,1094,12.51,2.34,12,0.08,1545.00,8273.00,96500,20231128,-79.97,18570,20241127,4.09,51800,-62.68,20240529,18570,4.09,20241127,64300,-69.94,20231129,18570,4.09,20241127,1.75,N,453860,500,28 억,,28564,N,N,51,N,00,N +20241129,091454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19230,-470,5,-2.39,24383110,1256,10.52,19710,19710,19210,25600,13790,19700,19413.30,0.50,0,-1146,20220,19960,19590,19330,18960,20090,19460,28,5900,500,13790,10,1,5657215,1088,12.45,2.32,12,0.02,1545.00,8273.00,96500,20231128,-80.07,18570,20241127,3.55,51800,-62.88,20240529,18570,3.55,20241127,64300,-70.09,20231129,18570,3.55,20241127,1.75,N,453860,500,28 억,,28564,N,N,51,N,00,N 20241128,161433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,360,2,1.86,232179060,11900,28.06,19330,19850,19220,25100,13540,19340,19510.69,0.49,0,1039,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1114,12.75,2.38,12,0.21,1545.00,8273.00,96500,20231128,-79.59,18570,20241127,6.09,51800,-61.97,20240529,18570,6.09,20241127,96500,-79.59,20231128,18570,6.09,20241127,1.74,N,453860,500,28 억,,27522,N,N,51,N,00,N 20241128,151502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19570,230,2,1.19,229913560,11785,27.79,19330,19850,19220,25100,13540,19340,19509.00,0.49,0,1135,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1107,12.67,2.37,12,0.21,1545.00,8273.00,96500,20231128,-79.72,18570,20241127,5.39,51800,-62.22,20240529,18570,5.39,20241127,96500,-79.72,20231128,18570,5.39,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N 20241128,141500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19670,330,2,1.71,176888200,9096,21.45,19330,19690,19220,25100,13540,19340,19446.81,0.49,0,920,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1113,12.73,2.38,12,0.16,1545.00,8273.00,96500,20231128,-79.62,18570,20241127,5.92,51800,-62.03,20240529,18570,5.92,20241127,96500,-79.62,20231128,18570,5.92,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N diff --git a/454640/price/prices-20241101.csv b/454640/price/prices-20241101.csv index 923891809f94..f508e199fe5d 100644 --- a/454640/price/prices-20241101.csv +++ b/454640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,6216440,3011,143.72,2100,2100,2055,2690,1450,2070,2064.58,0.02,0,102,2106,2087,2071,2052,2036,2080,2045,5,620,100,1440,5,1,5401000,113,67.42,1.13,12,0.06,31.00,1854.00,2230,20240614,-6.28,2000,20231124,4.50,2230,-6.28,20240614,2010,3.98,20240326,2230,-6.28,20240614,2000,4.50,20231218,0.00,N,454640,100,5 억,,940,N,N,0,N,00,N +20241129,151456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,6139210,2974,141.96,2100,2100,2055,2690,1450,2070,2064.29,0.02,0,112,2106,2087,2071,2052,2036,2080,2045,5,620,100,1440,5,1,5401000,112,67.10,1.12,12,0.06,31.00,1854.00,2230,20240614,-6.73,2000,20231124,4.00,2230,-6.73,20240614,2010,3.48,20240326,2230,-6.73,20240614,2000,4.00,20231218,0.00,N,454640,100,5 억,,940,N,N,0,N,00,N +20241129,141459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,4805220,2328,111.12,2100,2100,2055,2690,1450,2070,2064.10,0.02,0,108,2106,2087,2071,2052,2036,2080,2045,5,620,100,1440,5,1,5401000,111,66.45,1.11,12,0.04,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231218,0.00,N,454640,100,5 억,,940,N,N,0,N,00,N +20241129,131454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,3396370,1644,78.47,2100,2100,2055,2690,1450,2070,2065.92,0.02,0,59,2106,2087,2071,2052,2036,2080,2045,5,620,100,1440,5,1,5401000,111,66.29,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.85,2000,20231124,2.75,2230,-7.85,20240614,2010,2.24,20240326,2230,-7.85,20240614,2000,2.75,20231218,0.00,N,454640,100,5 억,,940,N,N,0,N,00,N +20241129,121456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,2860085,1384,66.06,2100,2100,2060,2690,1450,2070,2066.54,0.02,0,30,2106,2087,2071,2052,2036,2080,2045,5,620,100,1440,5,1,5401000,111,66.45,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231218,0.00,N,454640,100,5 억,,940,N,N,0,N,00,N +20241129,111458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,850715,409,19.52,2100,2100,2065,2690,1450,2070,2079.99,0.02,0,16,2106,2087,2071,2052,2036,2080,2045,5,620,100,1440,5,1,5401000,112,66.61,1.11,12,0.01,31.00,1854.00,2230,20240614,-7.40,2000,20231124,3.25,2230,-7.40,20240614,2010,2.74,20240326,2230,-7.40,20240614,2000,3.25,20231218,0.00,N,454640,100,5 억,,940,N,N,0,N,00,N +20241129,101449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,425180,204,9.74,2100,2100,2080,2690,1450,2070,2084.22,0.02,0,2,2106,2087,2071,2052,2036,2080,2045,5,620,100,1440,5,1,5401000,112,67.10,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.73,2000,20231124,4.00,2230,-6.73,20240614,2010,3.48,20240326,2230,-6.73,20240614,2000,4.00,20231218,0.00,N,454640,100,5 억,,940,N,N,0,N,00,N +20241129,091454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,66960,32,1.53,2100,2100,2085,2690,1450,2070,2092.50,0.02,0,-1,2106,2087,2071,2052,2036,2080,2045,5,620,100,1440,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2000,20231124,4.25,2230,-6.50,20240614,2010,3.73,20240326,2230,-6.50,20240614,2000,4.25,20231218,0.00,N,454640,100,5 억,,940,N,N,0,N,00,N 20241128,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4334450,2095,22.40,2075,2090,2055,2675,1445,2060,2068.95,0.02,0,-49,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,112,66.77,1.12,12,0.04,31.00,1854.00,2230,20240614,-7.17,2000,20231124,3.50,2230,-7.17,20240614,2010,2.99,20240326,2230,-7.17,20240614,2000,3.50,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N 20241128,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,4197810,2029,21.69,2075,2090,2055,2675,1445,2060,2068.91,0.02,0,3,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,113,67.26,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.50,2000,20231124,4.25,2230,-6.50,20240614,2010,3.73,20240326,2230,-6.50,20240614,2000,4.25,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N 20241128,141500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,4172835,2017,21.57,2075,2090,2055,2675,1445,2060,2068.83,0.02,0,12,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,113,67.26,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.50,2000,20231124,4.25,2230,-6.50,20240614,2010,3.73,20240326,2230,-6.50,20240614,2000,4.25,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N diff --git a/454750/price/prices-20241101.csv b/454750/price/prices-20241101.csv index b0303680c407..ab973c2bbcf3 100644 --- a/454750/price/prices-20241101.csv +++ b/454750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1614922,807,26.55,2025,2025,1993,2610,1410,2010,2001.14,0.02,0,-69,2033,2021,2013,2001,1993,2017,1997,7,600,100,1400,5,1,7202000,145,87.39,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.26,1990,20231214,1.01,2215,-9.26,20240510,1990,1.01,20241115,2215,-9.26,20240510,1990,1.01,20231214,0.00,N,454750,100,7 억,,1323,N,N,0,N,00,N +20241129,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1614922,807,26.55,2025,2025,1993,2610,1410,2010,2001.14,0.02,0,-69,2033,2021,2013,2001,1993,2017,1997,7,600,100,1400,5,1,7202000,145,87.39,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.26,1990,20231214,1.01,2215,-9.26,20240510,1990,1.01,20241115,2215,-9.26,20240510,1990,1.01,20231214,0.00,N,454750,100,7 억,,1323,N,N,0,N,00,N +20241129,141500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1602862,801,26.35,2025,2025,1993,2610,1410,2010,2001.08,0.02,0,-69,2033,2021,2013,2001,1993,2017,1997,7,600,100,1400,5,1,7202000,145,87.61,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1323,N,N,0,N,00,N +20241129,131455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1602862,801,26.35,2025,2025,1993,2610,1410,2010,2001.08,0.02,0,-69,2033,2021,2013,2001,1993,2017,1997,7,600,100,1400,5,1,7202000,145,87.61,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1323,N,N,0,N,00,N +20241129,121456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1602862,801,26.35,2025,2025,1993,2610,1410,2010,2001.08,0.02,0,-69,2033,2021,2013,2001,1993,2017,1997,7,600,100,1400,5,1,7202000,145,87.61,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1323,N,N,0,N,00,N +20241129,111458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1594802,797,26.22,2025,2025,1993,2610,1410,2010,2001.01,0.02,0,-69,2033,2021,2013,2001,1993,2017,1997,7,600,100,1400,5,1,7202000,145,87.61,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1323,N,N,0,N,00,N +20241129,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-17,5,-0.85,1584727,792,26.05,2025,2025,1993,2610,1410,2010,2000.92,0.02,0,-69,2033,2021,2013,2001,1993,2017,1997,7,600,100,1400,1,1,7202000,144,86.65,1.03,12,0.01,23.00,1932.00,2215,20240510,-10.02,1990,20231214,0.15,2215,-10.02,20240510,1990,0.15,20241115,2215,-10.02,20240510,1990,0.15,20231214,0.00,N,454750,100,7 억,,1323,N,N,0,N,00,N +20241129,091455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,10125,5,0.16,2025,2025,2025,2610,1410,2010,2025.00,0.02,0,0,2033,2021,2013,2001,1993,2017,1997,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1323,N,N,0,N,00,N 20241128,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,6123830,3040,26.22,2025,2025,2005,2635,1425,2030,2014.42,0.02,0,1912,2050,2039,2019,2008,1988,2045,2014,7,605,100,1420,5,1,7202000,145,87.39,1.04,12,0.04,23.00,1932.00,2215,20240510,-9.26,1990,20231214,1.01,2215,-9.26,20240510,1990,1.01,20241115,2215,-9.26,20240510,1990,1.01,20231214,0.00,N,454750,100,7 억,,1411,N,N,0,N,00,N 20241128,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,4234330,2100,18.11,2025,2025,2005,2635,1425,2030,2016.35,0.02,0,1958,2050,2039,2019,2008,1988,2045,2014,7,605,100,1420,5,1,7202000,145,87.61,1.04,12,0.03,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1411,N,N,0,N,00,N 20241128,141501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,3428330,1700,14.66,2025,2025,2005,2635,1425,2030,2016.66,0.02,0,1558,2050,2039,2019,2008,1988,2045,2014,7,605,100,1420,5,1,7202000,145,87.61,1.04,12,0.02,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1411,N,N,0,N,00,N diff --git a/454910/price/prices-20241101.csv b/454910/price/prices-20241101.csv index 3fb2990eb35b..7fd5b1be78a4 100644 --- a/454910/price/prices-20241101.csv +++ b/454910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161440,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,64800,-5000,5,-7.16,22262326200,330860,140.66,70000,70000,64300,90700,48900,69800,67300.79,3.83,0,-41805,71800,70800,70200,69200,68600,70500,68900,324,20900,500,50250,100,1,64819980,42003,-216.00,9.57,12,0.51,-300.00,6770.00,124500,20231221,-47.95,53900,20240805,20.22,116800,-44.52,20240102,53900,20.22,20240805,124500,-47.95,20231221,53900,20.22,20240805,0.89,N,454910,500,324 억,,2484144,N,N,64,N,00,N +20241129,151457,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,65500,-4300,5,-6.16,18914590900,279302,118.74,70000,70000,65100,90700,48900,69800,67720.71,3.83,0,-43689,71800,70800,70200,69200,68600,70500,68900,324,20900,500,50250,100,1,64819980,42457,-218.33,9.68,12,0.43,-300.00,6770.00,124500,20231221,-47.39,53900,20240805,21.52,116800,-43.92,20240102,53900,21.52,20240805,124500,-47.39,20231221,53900,21.52,20240805,0.89,N,454910,500,324 억,,2484144,N,N,45,N,00,N +20241129,141500,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68100,-1700,5,-2.44,12055951200,176624,75.09,70000,70000,67600,90700,48900,69800,68257.46,3.83,0,-14482,71800,70800,70200,69200,68600,70500,68900,324,20900,500,50250,100,1,64819980,44142,-227.00,10.06,12,0.27,-300.00,6770.00,124500,20231221,-45.30,53900,20240805,26.35,116800,-41.70,20240102,53900,26.35,20240805,124500,-45.30,20231221,53900,26.35,20240805,0.89,N,454910,500,324 억,,2484144,N,N,45,N,00,N +20241129,131455,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,67900,-1900,5,-2.72,9175182300,134278,57.09,70000,70000,67600,90700,48900,69800,68329.42,3.83,0,-13472,71800,70800,70200,69200,68600,70500,68900,324,20900,500,50250,100,1,64819980,44013,-226.33,10.03,12,0.21,-300.00,6770.00,124500,20231221,-45.46,53900,20240805,25.97,116800,-41.87,20240102,53900,25.97,20240805,124500,-45.46,20231221,53900,25.97,20240805,0.89,N,454910,500,324 억,,2484144,N,N,45,N,00,N +20241129,121457,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68100,-1700,5,-2.44,7908967200,115654,49.17,70000,70000,67600,90700,48900,69800,68384.36,3.83,0,-8356,71800,70800,70200,69200,68600,70500,68900,324,20900,500,50250,100,1,64819980,44142,-227.00,10.06,12,0.18,-300.00,6770.00,124500,20231221,-45.30,53900,20240805,26.35,116800,-41.70,20240102,53900,26.35,20240805,124500,-45.30,20231221,53900,26.35,20240805,0.89,N,454910,500,324 억,,2484144,N,N,45,N,00,N +20241129,111459,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,67900,-1900,5,-2.72,6656125400,97237,41.34,70000,70000,67600,90700,48900,69800,68452.18,3.83,0,-2964,71800,70800,70200,69200,68600,70500,68900,324,20900,500,50250,100,1,64819980,44013,-226.33,10.03,12,0.15,-300.00,6770.00,124500,20231221,-45.46,53900,20240805,25.97,116800,-41.87,20240102,53900,25.97,20240805,124500,-45.46,20231221,53900,25.97,20240805,0.89,N,454910,500,324 억,,2484144,N,N,45,N,00,N +20241129,101450,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68200,-1600,5,-2.29,5187172900,75615,32.15,70000,70000,67600,90700,48900,69800,68599.31,3.83,0,1045,71800,70800,70200,69200,68600,70500,68900,324,20900,500,50250,100,1,64819980,44207,-227.33,10.07,12,0.12,-300.00,6770.00,124500,20231221,-45.22,53900,20240805,26.53,116800,-41.61,20240102,53900,26.53,20240805,124500,-45.22,20231221,53900,26.53,20240805,0.89,N,454910,500,324 억,,2484144,N,N,45,N,00,N +20241129,091455,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68800,-1000,5,-1.43,1708661400,24766,10.53,70000,70000,68000,90700,48900,69800,68991.24,3.83,0,1432,71800,70800,70200,69200,68600,70500,68900,324,20900,500,50250,100,1,64819980,44596,-229.33,10.16,12,0.04,-300.00,6770.00,124500,20231221,-44.74,53900,20240805,27.64,116800,-41.10,20240102,53900,27.64,20240805,124500,-44.74,20231221,53900,27.64,20240805,0.89,N,454910,500,324 억,,2484144,N,N,45,N,00,N 20241128,161434,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69800,-700,5,-0.99,16357457700,232991,65.32,70900,71200,69600,91600,49400,70500,70207.01,3.90,0,-43141,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45244,-232.67,10.31,12,0.36,-300.00,6770.00,124500,20231221,-43.94,53900,20240805,29.50,116800,-40.24,20240102,53900,29.50,20240805,124500,-43.94,20231221,53900,29.50,20240805,0.88,N,454910,500,324 억,,2527812,N,N,45,N,00,N 20241128,151503,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69800,-700,5,-0.99,15742720600,224185,62.85,70900,71200,69600,91600,49400,70500,70221.07,3.90,0,-44619,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45244,-232.67,10.31,12,0.35,-300.00,6770.00,124500,20231221,-43.94,53900,20240805,29.50,116800,-40.24,20240102,53900,29.50,20240805,124500,-43.94,20231221,53900,29.50,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N 20241128,141501,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,70000,-500,5,-0.71,14148534200,201381,56.46,70900,71200,69600,91600,49400,70500,70256.63,3.90,0,-41591,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45374,-233.33,10.34,12,0.31,-300.00,6770.00,124500,20231221,-43.78,53900,20240805,29.87,116800,-40.07,20240102,53900,29.87,20240805,124500,-43.78,20231221,53900,29.87,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N diff --git a/455250/price/prices-20241101.csv b/455250/price/prices-20241101.csv index f0cc8f74acf0..2b2d0710e1f1 100644 --- a/455250/price/prices-20241101.csv +++ b/455250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,4863940,2368,25.00,2080,2080,2050,2680,1450,2065,2054.03,0.70,0,122,2085,2075,2070,2060,2055,2072,2057,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,0.06,30.00,1958.00,2103,20240628,-1.57,1591,20231211,30.11,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,30094,N,N,0,N,00,N +20241129,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,4853590,2363,24.94,2080,2080,2050,2680,1450,2065,2053.99,0.70,0,122,2085,2075,2070,2060,2055,2072,2057,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,0.05,30.00,1958.00,2103,20240628,-1.57,1591,20231211,30.11,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,30094,N,N,0,N,00,N +20241129,141500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,3973850,1936,20.44,2080,2080,2050,2680,1450,2065,2052.61,0.70,0,112,2085,2075,2070,2060,2055,2072,2057,4,615,100,1440,5,1,4305000,88,68.50,1.05,12,0.04,30.00,1958.00,2103,20240628,-2.28,1591,20231211,29.16,2103,-2.28,20240628,1626,26.38,20240104,2670,-23.03,20240628,2020,1.73,20231211,0.00,N,455250,100,4 억,,30094,N,N,0,N,00,N +20241129,131455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,1243580,605,6.39,2080,2080,2050,2680,1450,2065,2055.50,0.70,0,35,2085,2075,2070,2060,2055,2072,2057,4,615,100,1440,5,1,4305000,88,68.33,1.05,12,0.01,30.00,1958.00,2103,20240628,-2.52,1591,20231211,28.85,2103,-2.52,20240628,1626,26.08,20240104,2670,-23.22,20240628,2020,1.49,20231211,0.00,N,455250,100,4 억,,30094,N,N,0,N,00,N +20241129,121457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,933990,454,4.79,2080,2080,2050,2680,1450,2065,2057.25,0.70,0,29,2085,2075,2070,2060,2055,2072,2057,4,615,100,1440,5,1,4305000,88,68.50,1.05,12,0.01,30.00,1958.00,2103,20240628,-2.28,1591,20231211,29.16,2103,-2.28,20240628,1626,26.38,20240104,2670,-23.03,20240628,2020,1.73,20231211,0.00,N,455250,100,4 억,,30094,N,N,0,N,00,N +20241129,111459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,480080,233,2.46,2080,2080,2055,2680,1450,2065,2060.43,0.70,0,-1,2085,2075,2070,2060,2055,2072,2057,4,615,100,1440,5,1,4305000,88,68.50,1.05,12,0.01,30.00,1958.00,2103,20240628,-2.28,1591,20231211,29.16,2103,-2.28,20240628,1626,26.38,20240104,2670,-23.03,20240628,2020,1.73,20231211,0.00,N,455250,100,4 억,,30094,N,N,0,N,00,N +20241129,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,22770,11,0.12,2080,2080,2065,2680,1450,2065,2070.00,0.70,0,-1,2085,2075,2070,2060,2055,2072,2057,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,0.00,30.00,1958.00,2103,20240628,-1.57,1591,20231211,30.11,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,30094,N,N,0,N,00,N +20241129,091455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,6235,3,0.03,2080,2080,2075,2680,1450,2065,2078.33,0.70,0,-1,2085,2075,2070,2060,2055,2072,2057,4,615,100,1440,5,1,4305000,89,69.17,1.06,12,0.00,30.00,1958.00,2103,20240628,-1.33,1591,20231211,30.42,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,30094,N,N,0,N,00,N 20241128,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,19599575,9473,20.00,2075,2080,2065,2695,1455,2075,2068.99,0.70,0,-5,2081,2077,2071,2067,2061,2080,2070,4,620,100,1450,5,1,4305000,89,68.83,1.05,12,0.22,30.00,1958.00,2103,20240628,-1.81,1591,20231211,29.79,2103,-1.81,20240628,1626,27.00,20240104,2670,-22.66,20240628,2020,2.23,20231211,0.00,N,455250,100,4 억,,30099,N,N,0,N,00,N 20241128,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,19229925,9294,19.62,2075,2080,2065,2695,1455,2075,2069.07,0.70,0,173,2081,2077,2071,2067,2061,2080,2070,4,620,100,1450,5,1,4305000,89,69.17,1.06,12,0.22,30.00,1958.00,2103,20240628,-1.33,1591,20231211,30.42,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,30099,N,N,0,N,00,N 20241128,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,7540315,3648,7.70,2075,2080,2065,2695,1455,2075,2066.97,0.70,0,43,2081,2077,2071,2067,2061,2080,2070,4,620,100,1450,5,1,4305000,89,68.83,1.05,12,0.08,30.00,1958.00,2103,20240628,-1.81,1591,20231211,29.79,2103,-1.81,20240628,1626,27.00,20240104,2670,-22.66,20240628,2020,2.23,20231211,0.00,N,455250,100,4 억,,30099,N,N,0,N,00,N diff --git a/455310/price/prices-20241101.csv b/455310/price/prices-20241101.csv index dc791aa6380d..74b6d1b7ac3a 100644 --- a/455310/price/prices-20241101.csv +++ b/455310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,31742205,15660,222.13,2060,2060,2025,2670,1440,2055,2026.96,0.01,0,335,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.31,22.00,1978.00,2270,20240425,-9.69,1969,20231122,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N +20241129,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,31715555,15647,221.94,2060,2060,2025,2670,1440,2055,2026.94,0.01,0,335,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.31,22.00,1978.00,2270,20240425,-9.69,1969,20231122,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N +20241129,141501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-30,5,-1.46,30481395,15040,213.33,2060,2060,2025,2670,1440,2055,2026.69,0.01,0,407,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,102,92.05,1.02,12,0.30,22.00,1978.00,2270,20240425,-10.79,1969,20231122,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1971,2.74,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N +20241129,131456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-30,5,-1.46,9521050,4691,66.54,2060,2060,2025,2670,1440,2055,2029.64,0.01,0,412,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,102,92.05,1.02,12,0.09,22.00,1978.00,2270,20240425,-10.79,1969,20231122,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1971,2.74,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N +20241129,121457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-30,5,-1.46,2729740,1339,18.99,2060,2060,2025,2670,1440,2055,2038.64,0.01,0,-4,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,102,92.05,1.02,12,0.03,22.00,1978.00,2270,20240425,-10.79,1969,20231122,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1971,2.74,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N +20241129,111459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-30,5,-1.46,1339415,655,9.29,2060,2060,2025,2670,1440,2055,2044.91,0.01,0,-4,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,102,92.05,1.02,12,0.01,22.00,1978.00,2270,20240425,-10.79,1969,20231122,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1971,2.74,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N +20241129,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,483025,235,3.33,2060,2060,2045,2670,1440,2055,2055.43,0.01,0,-4,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.00,22.00,1978.00,2270,20240425,-9.91,1969,20231122,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N +20241129,091456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,80340,39,0.55,2060,2060,2060,2670,1440,2055,2060.00,0.01,0,0,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,104,93.64,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.25,1969,20231122,4.62,2270,-9.25,20240425,1997,3.15,20240102,2270,-9.25,20240425,1971,4.52,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N 20241128,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14437865,7050,74.89,2055,2060,2030,2665,1435,2050,2047.92,0.01,0,1047,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.14,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N 20241128,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14396765,7030,74.68,2055,2060,2030,2665,1435,2050,2047.90,0.01,0,1027,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.14,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N 20241128,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,13970115,6822,72.47,2055,2060,2030,2665,1435,2050,2047.80,0.01,0,822,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.13,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N diff --git a/455900/price/prices-20241101.csv b/455900/price/prices-20241101.csv index 8b5d111394bb..98a9462e02ab 100644 --- a/455900/price/prices-20241101.csv +++ b/455900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161441,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24850,-950,5,-3.68,9990521500,399257,64.11,25800,25800,24450,33500,18100,25800,25022.55,0.25,0,-61800,27133,26466,25833,25166,24533,26150,24850,75,7700,500,15990,50,1,14945381,3714,-31.70,38.06,12,2.67,-784.00,653.00,77700,20240326,-68.02,20500,20240805,21.22,77700,-68.02,20240326,20500,21.22,20240805,77700,-68.02,20240326,20500,21.22,20240805,1.44,N,455900,500,74 억,,37865,N,N,713,N,00,N +20241129,151458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24750,-1050,5,-4.07,9708997700,387914,62.29,25800,25800,24450,33500,18100,25800,25028.15,0.25,0,-61099,27133,26466,25833,25166,24533,26150,24850,75,7700,500,15990,50,1,14945381,3699,-31.57,37.90,12,2.60,-784.00,653.00,77700,20240326,-68.15,20500,20240805,20.73,77700,-68.15,20240326,20500,20.73,20240805,77700,-68.15,20240326,20500,20.73,20240805,1.44,N,455900,500,74 억,,37865,N,N,205,N,00,N +20241129,141501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25100,-700,5,-2.71,8494770550,339038,54.44,25800,25800,24450,33500,18100,25800,25054.86,0.25,0,-41998,27133,26466,25833,25166,24533,26150,24850,75,7700,500,15990,50,1,14945381,3751,-32.02,38.44,12,2.27,-784.00,653.00,77700,20240326,-67.70,20500,20240805,22.44,77700,-67.70,20240326,20500,22.44,20240805,77700,-67.70,20240326,20500,22.44,20240805,1.44,N,455900,500,74 억,,37865,N,N,205,N,00,N +20241129,131456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24700,-1100,5,-4.26,5901142800,235673,37.84,25800,25800,24450,33500,18100,25800,25038.58,0.25,0,-21513,27133,26466,25833,25166,24533,26150,24850,75,7700,500,15990,50,1,14945381,3692,-31.51,37.83,12,1.58,-784.00,653.00,77700,20240326,-68.21,20500,20240805,20.49,77700,-68.21,20240326,20500,20.49,20240805,77700,-68.21,20240326,20500,20.49,20240805,1.44,N,455900,500,74 억,,37865,N,N,205,N,00,N +20241129,121458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24750,-1050,5,-4.07,5283464700,210684,33.83,25800,25800,24450,33500,18100,25800,25076.66,0.25,0,-12561,27133,26466,25833,25166,24533,26150,24850,75,7700,500,15990,50,1,14945381,3699,-31.57,37.90,12,1.41,-784.00,653.00,77700,20240326,-68.15,20500,20240805,20.73,77700,-68.15,20240326,20500,20.73,20240805,77700,-68.15,20240326,20500,20.73,20240805,1.44,N,455900,500,74 억,,37865,N,N,205,N,00,N +20241129,111500,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24900,-900,5,-3.49,4754001650,189377,30.41,25800,25800,24450,33500,18100,25800,25102.28,0.25,0,-5614,27133,26466,25833,25166,24533,26150,24850,75,7700,500,15990,50,1,14945381,3721,-31.76,38.13,12,1.27,-784.00,653.00,77700,20240326,-67.95,20500,20240805,21.46,77700,-67.95,20240326,20500,21.46,20240805,77700,-67.95,20240326,20500,21.46,20240805,1.44,N,455900,500,74 억,,37865,N,N,205,N,00,N +20241129,101451,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24850,-950,5,-3.68,4035533800,160374,25.75,25800,25800,24450,33500,18100,25800,25162.09,0.25,0,407,27133,26466,25833,25166,24533,26150,24850,75,7700,500,15990,50,1,14945381,3714,-31.70,38.06,12,1.07,-784.00,653.00,77700,20240326,-68.02,20500,20240805,21.22,77700,-68.02,20240326,20500,21.22,20240805,77700,-68.02,20240326,20500,21.22,20240805,1.44,N,455900,500,74 억,,37865,N,N,205,N,00,N +20241129,091456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25400,-400,5,-1.55,1274046650,50139,8.05,25800,25800,25150,33500,18100,25800,25407.98,0.25,0,-4233,27133,26466,25833,25166,24533,26150,24850,75,7700,500,15990,50,1,14945381,3796,-32.40,38.90,12,0.34,-784.00,653.00,77700,20240326,-67.31,20500,20240805,23.90,77700,-67.31,20240326,20500,23.90,20240805,77700,-67.31,20240326,20500,23.90,20240805,1.44,N,455900,500,74 억,,37865,N,N,205,N,00,N 20241128,161435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25800,300,2,1.18,15909954100,617692,89.02,26450,26500,25200,33150,17850,25500,25757.29,0.82,0,-59012,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3856,-32.91,39.51,12,4.13,-784.00,653.00,77700,20240326,-66.80,20500,20240805,25.85,77700,-66.80,20240326,20500,25.85,20240805,77700,-66.80,20240326,20500,25.85,20240805,1.42,N,455900,500,74 억,,123043,N,N,205,N,00,N 20241128,151504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25700,200,2,0.78,15484694200,601204,86.64,26450,26500,25200,33150,17850,25500,25756.39,0.82,0,-60402,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3841,-32.78,39.36,12,4.02,-784.00,653.00,77700,20240326,-66.92,20500,20240805,25.37,77700,-66.92,20240326,20500,25.37,20240805,77700,-66.92,20240326,20500,25.37,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N 20241128,141502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25550,50,2,0.20,13949119450,541491,78.03,26450,26500,25200,33150,17850,25500,25760.86,0.82,0,-73795,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3819,-32.59,39.13,12,3.62,-784.00,653.00,77700,20240326,-67.12,20500,20240805,24.63,77700,-67.12,20240326,20500,24.63,20240805,77700,-67.12,20240326,20500,24.63,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N diff --git a/455910/price/prices-20241101.csv b/455910/price/prices-20241101.csv index 7d631ad40099..30b7566433cf 100644 --- a/455910/price/prices-20241101.csv +++ b/455910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-30,5,-1.43,1525045,727,2796.15,2145,2145,2065,2730,1470,2100,2097.72,0.05,0,-65,2113,2106,2093,2086,2073,2110,2090,5,630,100,1550,5,1,5020000,104,121.76,1.15,12,0.01,17.00,1805.00,2295,20240329,-9.80,2005,20231122,3.24,2295,-9.80,20240329,2030,1.97,20241115,2295,-9.80,20240329,2025,2.22,20231129,0.00,N,455910,100,5 억,,2425,N,N,0,N,00,N +20241129,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,1504185,717,2757.69,2145,2145,2065,2730,1470,2100,2097.89,0.05,0,-63,2113,2106,2093,2086,2073,2110,2090,5,630,100,1550,5,1,5020000,105,122.94,1.16,12,0.01,17.00,1805.00,2295,20240329,-8.93,2005,20231122,4.24,2295,-8.93,20240329,2030,2.96,20241115,2295,-8.93,20240329,2025,3.21,20231129,0.00,N,455910,100,5 억,,2425,N,N,0,N,00,N +20241129,141501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,1270105,605,2326.92,2145,2145,2065,2730,1470,2100,2099.35,0.05,0,-63,2113,2106,2093,2086,2073,2110,2090,5,630,100,1550,5,1,5020000,105,122.94,1.16,12,0.01,17.00,1805.00,2295,20240329,-8.93,2005,20231122,4.24,2295,-8.93,20240329,2030,2.96,20241115,2295,-8.93,20240329,2025,3.21,20231129,0.00,N,455910,100,5 억,,2425,N,N,0,N,00,N +20241129,131456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,1032000,491,1888.46,2145,2145,2065,2730,1470,2100,2101.83,0.05,0,-40,2113,2106,2093,2086,2073,2110,2090,5,630,100,1550,5,1,5020000,105,122.94,1.16,12,0.01,17.00,1805.00,2295,20240329,-8.93,2005,20231122,4.24,2295,-8.93,20240329,2030,2.96,20241115,2295,-8.93,20240329,2025,3.21,20231129,0.00,N,455910,100,5 억,,2425,N,N,0,N,00,N +20241129,121458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,793465,377,1450.00,2145,2145,2065,2730,1470,2100,2104.68,0.05,0,-33,2113,2106,2093,2086,2073,2110,2090,5,630,100,1550,5,1,5020000,105,123.24,1.16,12,0.01,17.00,1805.00,2295,20240329,-8.71,2005,20231122,4.49,2295,-8.71,20240329,2030,3.20,20241115,2295,-8.71,20240329,2025,3.46,20231129,0.00,N,455910,100,5 억,,2425,N,N,0,N,00,N +20241129,111500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,556495,264,1015.38,2145,2145,2065,2730,1470,2100,2107.94,0.05,0,-24,2113,2106,2093,2086,2073,2110,2090,5,630,100,1550,5,1,5020000,105,123.53,1.16,12,0.01,17.00,1805.00,2295,20240329,-8.50,2005,20231122,4.74,2295,-8.50,20240329,2030,3.45,20241115,2295,-8.50,20240329,2025,3.70,20231129,0.00,N,455910,100,5 억,,2425,N,N,0,N,00,N +20241129,101451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,310835,147,565.38,2145,2145,2065,2730,1470,2100,2114.52,0.05,0,-15,2113,2106,2093,2086,2073,2110,2090,5,630,100,1550,5,1,5020000,106,123.82,1.17,12,0.00,17.00,1805.00,2295,20240329,-8.28,2005,20231122,4.99,2295,-8.28,20240329,2030,3.69,20241115,2295,-8.28,20240329,2025,3.95,20231129,0.00,N,455910,100,5 억,,2425,N,N,0,N,00,N +20241129,091456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,35,2,1.67,44955,21,80.77,2145,2145,2135,2730,1470,2100,2140.71,0.05,0,0,2113,2106,2093,2086,2073,2110,2090,5,630,100,1550,5,1,5020000,107,125.59,1.18,12,0.00,17.00,1805.00,2295,20240329,-6.97,2005,20231122,6.48,2295,-6.97,20240329,2030,5.17,20241115,2295,-6.97,20240329,2025,5.43,20231129,0.00,N,455910,100,5 억,,2425,N,N,0,N,00,N 20241128,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,54435,26,0.24,2085,2100,2080,2715,1465,2090,2093.65,0.05,0,-26,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,123.53,1.16,12,0.00,17.00,1805.00,2295,20240329,-8.50,2005,20231121,4.74,2295,-8.50,20240329,2030,3.45,20241115,2295,-8.50,20240329,2020,3.96,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N 20241128,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,50240,24,0.22,2085,2095,2080,2715,1465,2090,2093.33,0.05,0,-24,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,104,122.35,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.37,2005,20231121,3.74,2295,-9.37,20240329,2030,2.46,20241115,2295,-9.37,20240329,2020,2.97,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N 20241128,141503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2085,1,0.01,2085,2085,2085,2715,1465,2090,2085.00,0.05,0,-1,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,122.65,1.16,12,0.00,17.00,1805.00,2295,20240329,-9.15,2005,20231121,3.99,2295,-9.15,20240329,2030,2.71,20241115,2295,-9.15,20240329,2020,3.22,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N diff --git a/456010/price/prices-20241101.csv b/456010/price/prices-20241101.csv index 643808e807f1..19d77ca31248 100644 --- a/456010/price/prices-20241101.csv +++ b/456010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,-30,5,-0.50,3202845070,517369,269.57,6180,6490,5870,7830,4230,6030,6190.64,1.26,0,-81552,6636,6332,6166,5862,5696,6250,5780,66,1800,500,3730,10,1,13221896,793,-7.31,7.08,12,3.91,-821.00,847.00,36950,20240517,-83.76,5500,20241121,9.09,36950,-83.76,20240517,5500,9.09,20241121,36950,-83.76,20240517,5500,9.09,20241121,2.74,N,456010,500,66 억,,166355,N,N,0,N,00,N +20241129,151459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5950,-80,5,-1.33,3164986910,511041,266.27,6180,6490,5870,7830,4230,6030,6193.22,1.26,0,-80343,6636,6332,6166,5862,5696,6250,5780,66,1800,500,3730,10,1,13221896,787,-7.25,7.02,12,3.87,-821.00,847.00,36950,20240517,-83.90,5500,20241121,8.18,36950,-83.90,20240517,5500,8.18,20241121,36950,-83.90,20240517,5500,8.18,20241121,2.74,N,456010,500,66 억,,166355,N,N,0,N,00,N +20241129,141502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-10,5,-0.17,2915259980,468925,244.33,6180,6490,5920,7830,4230,6030,6216.90,1.26,0,-68805,6636,6332,6166,5862,5696,6250,5780,66,1800,500,3730,10,1,13221896,796,-7.33,7.11,12,3.55,-821.00,847.00,36950,20240517,-83.71,5500,20241121,9.45,36950,-83.71,20240517,5500,9.45,20241121,36950,-83.71,20240517,5500,9.45,20241121,2.74,N,456010,500,66 억,,166355,N,N,0,N,00,N +20241129,131457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,0,3,0.00,2866711420,460877,240.14,6180,6490,5920,7830,4230,6030,6220.12,1.26,0,-69197,6636,6332,6166,5862,5696,6250,5780,66,1800,500,3730,10,1,13221896,797,-7.34,7.12,12,3.49,-821.00,847.00,36950,20240517,-83.68,5500,20241121,9.64,36950,-83.68,20240517,5500,9.64,20241121,36950,-83.68,20240517,5500,9.64,20241121,2.74,N,456010,500,66 억,,166355,N,N,0,N,00,N +20241129,121458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,30,2,0.50,2785875920,447492,233.16,6180,6490,5920,7830,4230,6030,6225.53,1.26,0,-71418,6636,6332,6166,5862,5696,6250,5780,66,1800,500,3730,10,1,13221896,801,-7.38,7.15,12,3.38,-821.00,847.00,36950,20240517,-83.60,5500,20241121,10.18,36950,-83.60,20240517,5500,10.18,20241121,36950,-83.60,20240517,5500,10.18,20241121,2.74,N,456010,500,66 억,,166355,N,N,0,N,00,N +20241129,111500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,-60,5,-1.00,2687813160,431040,224.59,6180,6490,5920,7830,4230,6030,6235.65,1.26,0,-74624,6636,6332,6166,5862,5696,6250,5780,66,1800,500,3730,10,1,13221896,789,-7.27,7.05,12,3.26,-821.00,847.00,36950,20240517,-83.84,5500,20241121,8.55,36950,-83.84,20240517,5500,8.55,20241121,36950,-83.84,20240517,5500,8.55,20241121,2.74,N,456010,500,66 억,,166355,N,N,0,N,00,N +20241129,101451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,50,2,0.83,2321391090,369928,192.75,6180,6490,5980,7830,4230,6030,6275.25,1.26,0,-50644,6636,6332,6166,5862,5696,6250,5780,66,1800,500,3730,10,1,13221896,804,-7.41,7.18,12,2.80,-821.00,847.00,36950,20240517,-83.55,5500,20241121,10.55,36950,-83.55,20240517,5500,10.55,20241121,36950,-83.55,20240517,5500,10.55,20241121,2.74,N,456010,500,66 억,,166355,N,N,0,N,00,N +20241129,091457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,270,2,4.48,812397010,128972,67.20,6180,6410,6160,7830,4230,6030,6299.02,1.26,0,-4185,6636,6332,6166,5862,5696,6250,5780,66,1800,500,3730,10,1,13221896,833,-7.67,7.44,12,0.98,-821.00,847.00,36950,20240517,-82.95,5500,20241121,14.55,36950,-82.95,20240517,5500,14.55,20241121,36950,-82.95,20240517,5500,14.55,20241121,2.74,N,456010,500,66 억,,166355,N,N,0,N,00,N 20241128,161436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,-70,5,-1.15,1172103840,190678,128.37,6280,6470,6000,7930,4270,6100,6147.17,1.43,0,-22851,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,797,-7.34,7.12,12,1.44,-821.00,847.00,36950,20240517,-83.68,5500,20241121,9.64,36950,-83.68,20240517,5500,9.64,20241121,36950,-83.68,20240517,5500,9.64,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N 20241128,151505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,-60,5,-0.98,1131117550,183872,123.78,6280,6470,6000,7930,4270,6100,6151.66,1.43,0,-23459,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,799,-7.36,7.13,12,1.39,-821.00,847.00,36950,20240517,-83.65,5500,20241121,9.82,36950,-83.65,20240517,5500,9.82,20241121,36950,-83.65,20240517,5500,9.82,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N 20241128,141503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,-40,5,-0.66,1070249900,173785,116.99,6280,6470,6000,7930,4270,6100,6158.47,1.43,0,-22582,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,801,-7.38,7.15,12,1.31,-821.00,847.00,36950,20240517,-83.60,5500,20241121,10.18,36950,-83.60,20240517,5500,10.18,20241121,36950,-83.60,20240517,5500,10.18,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N diff --git a/456040/price/prices-20241101.csv b/456040/price/prices-20241101.csv index 8edd72286280..6221bb0fc49b 100644 --- a/456040/price/prices-20241101.csv +++ b/456040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161442,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61900,-2200,5,-3.43,969835700,15560,145.26,64100,64100,61100,83300,44900,64100,62329.19,9.65,0,821,64833,64466,64033,63666,63233,64650,63850,448,19200,5000,44870,100,1,8952495,5542,8.82,0.47,12,0.17,7020.00,132882.00,117200,20231122,-47.18,54700,20241115,13.16,112100,-44.78,20240102,54700,13.16,20241115,112100,-44.78,20240102,54700,13.16,20241115,0.87,N,456040,5000,447 억,,863723,N,N,2,N,00,N +20241129,151459,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62000,-2100,5,-3.28,936070800,15015,140.17,64100,64100,61100,83300,44900,64100,62342.38,9.65,0,789,64833,64466,64033,63666,63233,64650,63850,448,19200,5000,44870,100,1,8952495,5551,8.83,0.47,12,0.17,7020.00,132882.00,117200,20231122,-47.10,54700,20241115,13.35,112100,-44.69,20240102,54700,13.35,20241115,112100,-44.69,20240102,54700,13.35,20241115,0.87,N,456040,5000,447 억,,863723,N,N,0,N,00,N +20241129,141502,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62700,-1400,5,-2.18,602181800,9618,89.79,64100,64100,62000,83300,44900,64100,62609.88,9.65,0,445,64833,64466,64033,63666,63233,64650,63850,448,19200,5000,44870,100,1,8952495,5613,8.93,0.47,12,0.11,7020.00,132882.00,117200,20231122,-46.50,54700,20241115,14.63,112100,-44.07,20240102,54700,14.63,20241115,112100,-44.07,20240102,54700,14.63,20241115,0.87,N,456040,5000,447 억,,863723,N,N,0,N,00,N +20241129,131457,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62500,-1600,5,-2.50,547957700,8753,81.71,64100,64100,62000,83300,44900,64100,62602.27,9.65,0,308,64833,64466,64033,63666,63233,64650,63850,448,19200,5000,44870,100,1,8952495,5595,8.90,0.47,12,0.10,7020.00,132882.00,117200,20231122,-46.67,54700,20241115,14.26,112100,-44.25,20240102,54700,14.26,20241115,112100,-44.25,20240102,54700,14.26,20241115,0.87,N,456040,5000,447 억,,863723,N,N,0,N,00,N +20241129,121459,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62400,-1700,5,-2.65,508440600,8121,75.81,64100,64100,62000,83300,44900,64100,62608.13,9.65,0,114,64833,64466,64033,63666,63233,64650,63850,448,19200,5000,44870,100,1,8952495,5586,8.89,0.47,12,0.09,7020.00,132882.00,117200,20231122,-46.76,54700,20241115,14.08,112100,-44.34,20240102,54700,14.08,20241115,112100,-44.34,20240102,54700,14.08,20241115,0.87,N,456040,5000,447 억,,863723,N,N,0,N,00,N +20241129,111501,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62500,-1600,5,-2.50,425656200,6790,63.39,64100,64100,62000,83300,44900,64100,62688.69,9.65,0,-168,64833,64466,64033,63666,63233,64650,63850,448,19200,5000,44870,100,1,8952495,5595,8.90,0.47,12,0.08,7020.00,132882.00,117200,20231122,-46.67,54700,20241115,14.26,112100,-44.25,20240102,54700,14.26,20241115,112100,-44.25,20240102,54700,14.26,20241115,0.87,N,456040,5000,447 억,,863723,N,N,0,N,00,N +20241129,101452,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62500,-1600,5,-2.50,334844600,5337,49.82,64100,64100,62000,83300,44900,64100,62740.23,9.65,0,-707,64833,64466,64033,63666,63233,64650,63850,448,19200,5000,44870,100,1,8952495,5595,8.90,0.47,12,0.06,7020.00,132882.00,117200,20231122,-46.67,54700,20241115,14.26,112100,-44.25,20240102,54700,14.26,20241115,112100,-44.25,20240102,54700,14.26,20241115,0.87,N,456040,5000,447 억,,863723,N,N,0,N,00,N +20241129,091457,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,63700,-400,5,-0.62,74698900,1178,11.00,64100,64100,63000,83300,44900,64100,63411.63,9.65,0,-584,64833,64466,64033,63666,63233,64650,63850,448,19200,5000,44870,100,1,8952495,5703,9.07,0.48,12,0.01,7020.00,132882.00,117200,20231122,-45.65,54700,20241115,16.45,112100,-43.18,20240102,54700,16.45,20241115,112100,-43.18,20240102,54700,16.45,20241115,0.87,N,456040,5000,447 억,,863723,N,N,0,N,00,N 20241128,161436,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64100,600,2,0.94,684751600,10690,80.94,64000,64400,63600,82500,44500,63500,64055.33,9.61,0,3678,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5739,9.13,0.48,12,0.12,7020.00,132882.00,117200,20231122,-45.31,54700,20241115,17.18,112100,-42.82,20240102,54700,17.18,20241115,112100,-42.82,20240102,54700,17.18,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N 20241128,151505,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64300,800,2,1.26,631186500,9855,74.61,64000,64400,63600,82500,44500,63500,64047.34,9.61,0,3854,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5756,9.16,0.48,12,0.11,7020.00,132882.00,117200,20231122,-45.14,54700,20241115,17.55,112100,-42.64,20240102,54700,17.55,20241115,112100,-42.64,20240102,54700,17.55,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N 20241128,141503,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64100,600,2,0.94,510042300,7968,60.33,64000,64400,63600,82500,44500,63500,64011.33,9.61,0,2842,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5739,9.13,0.48,12,0.09,7020.00,132882.00,117200,20231122,-45.31,54700,20241115,17.18,112100,-42.82,20240102,54700,17.18,20241115,112100,-42.82,20240102,54700,17.18,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N diff --git a/456070/price/prices-20241101.csv b/456070/price/prices-20241101.csv index 2028034aacb0..98d169bdf668 100644 --- a/456070/price/prices-20241101.csv +++ b/456070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15820,-1110,5,-6.56,23972448460,1464841,19.12,17000,17220,15670,22000,11860,16930,16363.09,0.83,0,-51750,20476,18702,16426,14652,12376,19590,15540,53,5070,500,11850,10,1,10698677,1693,-329.58,3.67,12,13.69,-48.00,4305.00,45800,20240823,-65.46,13010,20241121,21.60,45800,-65.46,20240823,13010,21.60,20241121,45800,-65.46,20240823,13010,21.60,20241121,2.85,N,456070,500,53 억,,88586,N,N,0,N,00,N +20241129,151459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15830,-1100,5,-6.50,23303331900,1422560,18.57,17000,17220,15670,22000,11860,16930,16378.70,0.83,0,-57784,20476,18702,16426,14652,12376,19590,15540,53,5070,500,11850,10,1,10698677,1694,-329.79,3.68,12,13.30,-48.00,4305.00,45800,20240823,-65.44,13010,20241121,21.68,45800,-65.44,20240823,13010,21.68,20241121,45800,-65.44,20240823,13010,21.68,20241121,2.85,N,456070,500,53 억,,88586,N,N,0,N,00,N +20241129,141502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15830,-1100,5,-6.50,21210837560,1289796,16.84,17000,17220,15770,22000,11860,16930,16442.61,0.83,0,-65844,20476,18702,16426,14652,12376,19590,15540,53,5070,500,11850,10,1,10698677,1694,-329.79,3.68,12,12.06,-48.00,4305.00,45800,20240823,-65.44,13010,20241121,21.68,45800,-65.44,20240823,13010,21.68,20241121,45800,-65.44,20240823,13010,21.68,20241121,2.85,N,456070,500,53 억,,88586,N,N,0,N,00,N +20241129,131457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15910,-1020,5,-6.02,19947956420,1210409,15.80,17000,17220,15800,22000,11860,16930,16477.88,0.83,0,-58080,20476,18702,16426,14652,12376,19590,15540,53,5070,500,11850,10,1,10698677,1702,-331.46,3.70,12,11.31,-48.00,4305.00,45800,20240823,-65.26,13010,20241121,22.29,45800,-65.26,20240823,13010,22.29,20241121,45800,-65.26,20240823,13010,22.29,20241121,2.85,N,456070,500,53 억,,88586,N,N,0,N,00,N +20241129,121459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15990,-940,5,-5.55,18163159520,1098279,14.34,17000,17220,15880,22000,11860,16930,16535.46,0.83,0,-25683,20476,18702,16426,14652,12376,19590,15540,53,5070,500,11850,10,1,10698677,1711,-333.12,3.71,12,10.27,-48.00,4305.00,45800,20240823,-65.09,13010,20241121,22.91,45800,-65.09,20240823,13010,22.91,20241121,45800,-65.09,20240823,13010,22.91,20241121,2.85,N,456070,500,53 억,,88586,N,N,0,N,00,N +20241129,111501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16110,-820,5,-4.84,16775314310,1011551,13.20,17000,17220,15880,22000,11860,16930,16581.48,0.83,0,-6643,20476,18702,16426,14652,12376,19590,15540,53,5070,500,11850,10,1,10698677,1724,-335.62,3.74,12,9.45,-48.00,4305.00,45800,20240823,-64.83,13010,20241121,23.83,45800,-64.83,20240823,13010,23.83,20241121,45800,-64.83,20240823,13010,23.83,20241121,2.85,N,456070,500,53 억,,88586,N,N,0,N,00,N +20241129,101452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,-730,5,-4.31,14186483160,850080,11.10,17000,17220,16060,22000,11860,16930,16686.52,0.83,0,-13456,20476,18702,16426,14652,12376,19590,15540,53,5070,500,11850,10,1,10698677,1733,-337.50,3.76,12,7.95,-48.00,4305.00,45800,20240823,-64.63,13010,20241121,24.52,45800,-64.63,20240823,13010,24.52,20241121,45800,-64.63,20240823,13010,24.52,20241121,2.85,N,456070,500,53 억,,88586,N,N,0,N,00,N +20241129,091457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16910,-20,5,-0.12,6631732460,390538,5.10,17000,17220,16720,22000,11860,16930,16981.89,0.83,0,-56850,20476,18702,16426,14652,12376,19590,15540,53,5070,500,11850,10,1,10698677,1809,-352.29,3.93,12,3.65,-48.00,4305.00,45800,20240823,-63.08,13010,20241121,29.98,45800,-63.08,20240823,13010,29.98,20241121,45800,-63.08,20240823,13010,29.98,20241121,2.85,N,456070,500,53 억,,88586,N,N,0,N,00,N 20241128,161436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16930,2500,2,17.33,128327682210,7617455,366.67,14210,18200,14150,18750,10110,14430,16846.40,1.98,0,70033,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1811,-352.71,3.93,12,71.20,-48.00,4305.00,45800,20240823,-63.03,13010,20241121,30.13,45800,-63.03,20240823,13010,30.13,20241121,45800,-63.03,20240823,13010,30.13,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N 20241128,151505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16650,2220,2,15.38,125267280920,7435169,357.90,14210,18200,14150,18750,10110,14430,16847.95,1.98,0,63312,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1781,-346.88,3.87,12,69.50,-48.00,4305.00,45800,20240823,-63.65,13010,20241121,27.98,45800,-63.65,20240823,13010,27.98,20241121,45800,-63.65,20240823,13010,27.98,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N 20241128,141504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17130,2700,2,18.71,108649822790,6453105,310.63,14210,18200,14150,18750,10110,14430,16836.84,1.98,0,24844,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1833,-356.88,3.98,12,60.32,-48.00,4305.00,45800,20240823,-62.60,13010,20241121,31.67,45800,-62.60,20240823,13010,31.67,20241121,45800,-62.60,20240823,13010,31.67,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N diff --git a/456190/price/prices-20241101.csv b/456190/price/prices-20241101.csv index 76e302ad23dd..0c83960d787b 100644 --- a/456190/price/prices-20241101.csv +++ b/456190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161442,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241129,151500,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241129,141503,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241129,131457,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241129,121459,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241129,111501,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241129,101452,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241129,091458,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241128,161437,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241128,151506,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241128,141504,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20241101.csv b/456440/price/prices-20241101.csv index 486f336eb48c..c514252eec94 100644 --- a/456440/price/prices-20241101.csv +++ b/456440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161443,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241129,151500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241129,141503,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241129,131458,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241129,121500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241129,111502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241129,101453,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241129,091458,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241128,161437,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241128,151506,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241128,141504,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N diff --git a/456490/price/prices-20241101.csv b/456490/price/prices-20241101.csv index 2dacb1a74ad2..9097eaa091bc 100644 --- a/456490/price/prices-20241101.csv +++ b/456490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,81647575,39164,884.06,2100,2115,2080,2715,1465,2090,2084.76,0.08,0,437,2136,2112,2096,2072,2056,2105,2065,4,625,100,1500,5,1,4200000,88,131.56,1.07,12,0.93,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2355,-10.62,20240502,2005,4.99,20241120,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,3449,N,N,0,N,00,N +20241129,151500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,81634945,39158,883.93,2100,2115,2080,2715,1465,2090,2084.76,0.08,0,437,2136,2112,2096,2072,2056,2105,2065,4,625,100,1500,5,1,4200000,88,131.56,1.07,12,0.93,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2355,-10.62,20240502,2005,4.99,20241120,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,3449,N,N,0,N,00,N +20241129,141503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,80881350,38800,875.85,2100,2115,2080,2715,1465,2090,2084.57,0.08,0,85,2136,2112,2096,2072,2056,2105,2065,4,625,100,1500,5,1,4200000,88,131.25,1.07,12,0.92,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2355,-10.83,20240502,2005,4.74,20241120,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,3449,N,N,0,N,00,N +20241129,131458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,78212250,37529,847.16,2100,2115,2080,2715,1465,2090,2084.05,0.08,0,85,2136,2112,2096,2072,2056,2105,2065,4,625,100,1500,5,1,4200000,89,132.19,1.08,12,0.89,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2355,-10.19,20240502,2005,5.49,20241120,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,3449,N,N,0,N,00,N +20241129,121500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,75051165,36024,813.18,2100,2115,2080,2715,1465,2090,2083.37,0.08,0,40,2136,2112,2096,2072,2056,2105,2065,4,625,100,1500,5,1,4200000,89,132.19,1.08,12,0.86,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2355,-10.19,20240502,2005,5.49,20241120,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,3449,N,N,0,N,00,N +20241129,111502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,75049050,36023,813.16,2100,2100,2080,2715,1465,2090,2083.36,0.08,0,40,2136,2112,2096,2072,2056,2105,2065,4,625,100,1500,5,1,4200000,88,131.25,1.07,12,0.86,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2355,-10.83,20240502,2005,4.74,20241120,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,3449,N,N,0,N,00,N +20241129,101453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,70431150,33824,763.52,2100,2100,2080,2715,1465,2090,2082.28,0.08,0,42,2136,2112,2096,2072,2056,2105,2065,4,625,100,1500,5,1,4200000,88,131.25,1.07,12,0.81,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2355,-10.83,20240502,2005,4.74,20241120,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,3449,N,N,0,N,00,N +20241129,091458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.08,0,0,2136,2112,2096,2072,2056,2105,2065,4,625,100,1500,5,1,4200000,88,130.62,1.06,12,0.00,16.00,1964.00,2355,20240502,-11.25,2005,20241120,4.24,2355,-11.25,20240502,2005,4.24,20241120,2355,-11.25,20240502,2005,4.24,20241120,0.10,N,456490,100,4 억,,3449,N,N,0,N,00,N 20241128,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,9316050,4430,49.50,2100,2120,2080,2715,1465,2090,2102.95,0.08,0,-10,2136,2112,2101,2077,2066,2107,2072,4,625,100,1500,5,1,4200000,88,130.62,1.06,12,0.11,16.00,1964.00,2355,20240502,-11.25,2005,20241120,4.24,2355,-11.25,20240502,2005,4.24,20241120,2355,-11.25,20240502,2005,4.24,20241120,0.10,N,456490,100,4 억,,3459,N,N,0,N,00,N 20241128,151506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,9219910,4384,48.98,2100,2120,2080,2715,1465,2090,2103.08,0.08,0,36,2136,2112,2101,2077,2066,2107,2072,4,625,100,1500,5,1,4200000,89,131.88,1.07,12,0.10,16.00,1964.00,2355,20240502,-10.40,2005,20241120,5.24,2355,-10.40,20240502,2005,5.24,20241120,2355,-10.40,20240502,2005,5.24,20241120,0.10,N,456490,100,4 억,,3459,N,N,0,N,00,N 20241128,141504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,4601530,2190,24.47,2100,2120,2080,2715,1465,2090,2101.16,0.08,0,36,2136,2112,2101,2077,2066,2107,2072,4,625,100,1500,5,1,4200000,88,131.56,1.07,12,0.05,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2355,-10.62,20240502,2005,4.99,20241120,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,3459,N,N,0,N,00,N diff --git a/456570/price/prices-20241101.csv b/456570/price/prices-20241101.csv index 322d6ade6b30..a575339fd67b 100644 --- a/456570/price/prices-20241101.csv +++ b/456570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161444,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,23960,2,0.43,11980,11980,11980,13770,10190,11980,11980.00,0.00,0,0,13113,12546,12023,11456,10933,12285,11195,25,1790,500,7180,10,1,4950985,593,20.66,-5.00,12,0.00,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241129,151501,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,23960,2,0.43,11980,11980,11980,13770,10190,11980,11980.00,0.00,0,0,13113,12546,12023,11456,10933,12285,11195,25,1790,500,7180,10,1,4950985,593,20.66,-5.00,12,0.00,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241129,141504,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,23960,2,0.43,11980,11980,11980,13770,10190,11980,11980.00,0.00,0,0,13113,12546,12023,11456,10933,12285,11195,25,1790,500,7180,10,1,4950985,593,20.66,-5.00,12,0.00,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241129,131458,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,23960,2,0.43,11980,11980,11980,13770,10190,11980,11980.00,0.00,0,0,13113,12546,12023,11456,10933,12285,11195,25,1790,500,7180,10,1,4950985,593,20.66,-5.00,12,0.00,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241129,121500,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,23960,2,0.43,11980,11980,11980,13770,10190,11980,11980.00,0.00,0,0,13113,12546,12023,11456,10933,12285,11195,25,1790,500,7180,10,1,4950985,593,20.66,-5.00,12,0.00,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241129,111502,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,23960,2,0.43,11980,11980,11980,13770,10190,11980,11980.00,0.00,0,0,13113,12546,12023,11456,10933,12285,11195,25,1790,500,7180,10,1,4950985,593,20.66,-5.00,12,0.00,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241129,101453,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,23960,2,0.43,11980,11980,11980,13770,10190,11980,11980.00,0.00,0,0,13113,12546,12023,11456,10933,12285,11195,25,1790,500,7180,10,1,4950985,593,20.66,-5.00,12,0.00,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241129,091458,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,0,0,0.00,0,0,0,13770,10190,11980,0.00,0.00,0,0,13113,12546,12023,11456,10933,12285,11195,25,1790,500,7180,10,1,4950985,593,20.66,-5.00,12,0.00,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241128,161438,57,100.00,KONEX,,,N,N,N,N, ,N,11980,-410,5,-3.31,5461380,468,44.57,12100,12590,11500,14240,10540,12390,11669.62,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,593,20.66,-5.00,12,0.01,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241128,151507,57,100.00,KONEX,,,N,N,N,N, ,N,11980,-410,5,-3.31,5461380,468,44.57,12100,12590,11500,14240,10540,12390,11669.62,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,593,20.66,-5.00,12,0.01,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241128,141505,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-390,5,-3.15,2635250,226,21.52,12100,12590,11500,14240,10540,12390,11660.40,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,594,20.69,-5.01,12,0.00,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20241101.csv b/456700/price/prices-20241101.csv index 014be21267ab..63885a96e733 100644 --- a/456700/price/prices-20241101.csv +++ b/456700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161444,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231122,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231129,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241129,151501,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231122,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231129,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241129,141504,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231122,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231129,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241129,131459,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231122,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231129,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241129,121501,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231122,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231129,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241129,111503,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231122,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231129,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241129,101454,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231122,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231129,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241129,091459,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231122,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231129,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241128,161438,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241128,151507,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241128,141505,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20241101.csv b/457190/price/prices-20241101.csv index 553f189e0c7b..947c67391b89 100644 --- a/457190/price/prices-20241101.csv +++ b/457190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161444,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35200,-1800,5,-4.86,5799743000,163381,91.27,37350,37350,34850,48100,25900,37000,35500.18,6.88,0,-29591,39500,38250,37250,36000,35000,38875,36625,302,11100,1000,25900,50,1,30208280,10633,-157.14,9.78,12,0.54,-224.00,3601.00,81400,20240318,-56.76,26700,20240805,31.84,81400,-56.76,20240318,26700,31.84,20240805,407000,-91.35,20240318,26700,31.84,20240805,1.51,N,457190,1000,302 억,,2078522,N,N,931,N,00,N +20241129,151501,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34950,-2050,5,-5.54,5402041300,152056,84.95,37350,37350,34850,48100,25900,37000,35526.58,6.88,0,-30019,39500,38250,37250,36000,35000,38875,36625,302,11100,1000,25900,50,1,30208280,10558,-156.03,9.71,12,0.50,-224.00,3601.00,81400,20240318,-57.06,26700,20240805,30.90,81400,-57.06,20240318,26700,30.90,20240805,407000,-91.41,20240318,26700,30.90,20240805,1.51,N,457190,1000,302 억,,2078522,N,N,483,N,00,N +20241129,141504,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35100,-1900,5,-5.14,4477574550,125610,70.17,37350,37350,35050,48100,25900,37000,35646.55,6.88,0,-24451,39500,38250,37250,36000,35000,38875,36625,302,11100,1000,25900,50,1,30208280,10603,-156.70,9.75,12,0.42,-224.00,3601.00,81400,20240318,-56.88,26700,20240805,31.46,81400,-56.88,20240318,26700,31.46,20240805,407000,-91.38,20240318,26700,31.46,20240805,1.51,N,457190,1000,302 억,,2078522,N,N,483,N,00,N +20241129,131459,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35350,-1650,5,-4.46,4034127000,113019,63.14,37350,37350,35050,48100,25900,37000,35694.14,6.88,0,-19878,39500,38250,37250,36000,35000,38875,36625,302,11100,1000,25900,50,1,30208280,10679,-157.81,9.82,12,0.37,-224.00,3601.00,81400,20240318,-56.57,26700,20240805,32.40,81400,-56.57,20240318,26700,32.40,20240805,407000,-91.31,20240318,26700,32.40,20240805,1.51,N,457190,1000,302 억,,2078522,N,N,483,N,00,N +20241129,121501,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35100,-1900,5,-5.14,3773206950,105614,59.00,37350,37350,35050,48100,25900,37000,35726.29,6.88,0,-17000,39500,38250,37250,36000,35000,38875,36625,302,11100,1000,25900,50,1,30208280,10603,-156.70,9.75,12,0.35,-224.00,3601.00,81400,20240318,-56.88,26700,20240805,31.46,81400,-56.88,20240318,26700,31.46,20240805,407000,-91.38,20240318,26700,31.46,20240805,1.51,N,457190,1000,302 억,,2078522,N,N,483,N,00,N +20241129,111503,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35400,-1600,5,-4.32,2981779350,83133,46.44,37350,37350,35300,48100,25900,37000,35867.47,6.88,0,-14001,39500,38250,37250,36000,35000,38875,36625,302,11100,1000,25900,50,1,30208280,10694,-158.04,9.83,12,0.28,-224.00,3601.00,81400,20240318,-56.51,26700,20240805,32.58,81400,-56.51,20240318,26700,32.58,20240805,407000,-91.30,20240318,26700,32.58,20240805,1.51,N,457190,1000,302 억,,2078522,N,N,483,N,00,N +20241129,101454,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35750,-1250,5,-3.38,2371122800,65954,36.85,37350,37350,35300,48100,25900,37000,35951.03,6.88,0,-9792,39500,38250,37250,36000,35000,38875,36625,302,11100,1000,25900,50,1,30208280,10799,-159.60,9.93,12,0.22,-224.00,3601.00,81400,20240318,-56.08,26700,20240805,33.90,81400,-56.08,20240318,26700,33.90,20240805,407000,-91.22,20240318,26700,33.90,20240805,1.51,N,457190,1000,302 억,,2078522,N,N,483,N,00,N +20241129,091459,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36400,-600,5,-1.62,632708850,17344,9.69,37350,37350,35950,48100,25900,37000,36479.74,6.88,0,-3183,39500,38250,37250,36000,35000,38875,36625,302,11100,1000,25900,50,1,30208280,10996,-162.50,10.11,12,0.06,-224.00,3601.00,81400,20240318,-55.28,26700,20240805,36.33,81400,-55.28,20240318,26700,36.33,20240805,407000,-91.06,20240318,26700,36.33,20240805,1.51,N,457190,1000,302 억,,2078522,N,N,483,N,00,N 20241128,161438,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37000,550,2,1.51,6627914450,177587,126.20,36450,38500,36250,47350,25550,36450,37322.63,6.93,0,-14999,37983,37216,36483,35716,34983,36850,35350,302,10900,1000,25510,50,1,30208280,11177,-165.18,10.27,12,0.59,-224.00,3601.00,81400,20240318,-54.55,26700,20240805,38.58,81400,-54.55,20240318,26700,38.58,20240805,407000,-90.91,20240318,26700,38.58,20240805,1.49,N,457190,1000,302 억,,2094794,N,N,483,N,00,N 20241128,151507,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37000,550,2,1.51,6296156750,168624,119.83,36450,38500,36250,47350,25550,36450,37338.76,6.93,0,-17068,37983,37216,36483,35716,34983,36850,35350,302,10900,1000,25510,50,1,30208280,11177,-165.18,10.27,12,0.56,-224.00,3601.00,81400,20240318,-54.55,26700,20240805,38.58,81400,-54.55,20240318,26700,38.58,20240805,407000,-90.91,20240318,26700,38.58,20240805,1.49,N,457190,1000,302 억,,2094794,N,N,416,N,00,N 20241128,141506,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37000,550,2,1.51,5561497350,148870,105.79,36450,38500,36250,47350,25550,36450,37358.45,6.93,0,-19003,37983,37216,36483,35716,34983,36850,35350,302,10900,1000,25510,50,1,30208280,11177,-165.18,10.27,12,0.49,-224.00,3601.00,81400,20240318,-54.55,26700,20240805,38.58,81400,-54.55,20240318,26700,38.58,20240805,407000,-90.91,20240318,26700,38.58,20240805,1.49,N,457190,1000,302 억,,2094794,N,N,416,N,00,N diff --git a/457370/price/prices-20241101.csv b/457370/price/prices-20241101.csv index b5b2b3c1c3c8..862881c635b5 100644 --- a/457370/price/prices-20241101.csv +++ b/457370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,-740,5,-6.92,11871904760,1086822,114.22,11120,11860,9920,13910,7490,10700,10925.58,0.08,0,-5264,11526,11112,10286,9872,9046,11320,10080,40,3210,500,7490,10,1,8027134,800,14.78,3.07,12,13.54,674.00,3246.00,33300,20241022,-70.09,9340,20241115,6.64,33300,-70.09,20241022,9340,6.64,20241115,33300,-70.09,20241022,9340,6.64,20241115,0.15,N,457370,500,40 억,,6405,N,N,0,N,00,N +20241129,151502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-680,5,-6.36,11671189980,1066697,112.11,11120,11860,9920,13910,7490,10700,10941.43,0.08,0,-5323,11526,11112,10286,9872,9046,11320,10080,40,3210,500,7490,10,1,8027134,804,14.87,3.09,12,13.29,674.00,3246.00,33300,20241022,-69.91,9340,20241115,7.28,33300,-69.91,20241022,9340,7.28,20241115,33300,-69.91,20241022,9340,7.28,20241115,0.15,N,457370,500,40 억,,6405,N,N,0,N,00,N +20241129,141505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,-620,5,-5.79,10854779210,985192,103.54,11120,11860,10020,13910,7490,10700,11017.93,0.08,0,-4274,11526,11112,10286,9872,9046,11320,10080,40,3210,500,7490,10,1,8027134,809,14.96,3.11,12,12.27,674.00,3246.00,33300,20241022,-69.73,9340,20241115,7.92,33300,-69.73,20241022,9340,7.92,20241115,33300,-69.73,20241022,9340,7.92,20241115,0.15,N,457370,500,40 억,,6405,N,N,0,N,00,N +20241129,131459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10260,-440,5,-4.11,10161309130,916905,96.37,11120,11860,10230,13910,7490,10700,11082.18,0.08,0,546,11526,11112,10286,9872,9046,11320,10080,40,3210,500,7490,10,1,8027134,824,15.22,3.16,12,11.42,674.00,3246.00,33300,20241022,-69.19,9340,20241115,9.85,33300,-69.19,20241022,9340,9.85,20241115,33300,-69.19,20241022,9340,9.85,20241115,0.15,N,457370,500,40 억,,6405,N,N,0,N,00,N +20241129,121501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10320,-380,5,-3.55,9779569900,879830,92.47,11120,11860,10240,13910,7490,10700,11115.29,0.08,0,-180,11526,11112,10286,9872,9046,11320,10080,40,3210,500,7490,10,1,8027134,828,15.31,3.18,12,10.96,674.00,3246.00,33300,20241022,-69.01,9340,20241115,10.49,33300,-69.01,20241022,9340,10.49,20241115,33300,-69.01,20241022,9340,10.49,20241115,0.15,N,457370,500,40 억,,6405,N,N,0,N,00,N +20241129,111503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10430,-270,5,-2.52,9386637680,841776,88.47,11120,11860,10260,13910,7490,10700,11150.99,0.08,0,2723,11526,11112,10286,9872,9046,11320,10080,40,3210,500,7490,10,1,8027134,837,15.47,3.21,12,10.49,674.00,3246.00,33300,20241022,-68.68,9340,20241115,11.67,33300,-68.68,20241022,9340,11.67,20241115,33300,-68.68,20241022,9340,11.67,20241115,0.15,N,457370,500,40 억,,6405,N,N,0,N,00,N +20241129,101454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,350,2,3.27,7656490590,677120,71.16,11120,11860,10780,13910,7490,10700,11307.44,0.08,0,6568,11526,11112,10286,9872,9046,11320,10080,40,3210,500,7490,10,1,8027134,887,16.39,3.40,12,8.44,674.00,3246.00,33300,20241022,-66.82,9340,20241115,18.31,33300,-66.82,20241022,9340,18.31,20241115,33300,-66.82,20241022,9340,18.31,20241115,0.15,N,457370,500,40 억,,6405,N,N,0,N,00,N +20241129,091459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11340,640,2,5.98,4733626690,413916,43.50,11120,11860,11000,13910,7490,10700,11436.20,0.08,0,5050,11526,11112,10286,9872,9046,11320,10080,40,3210,500,7490,10,1,8027134,910,16.82,3.49,12,5.16,674.00,3246.00,33300,20241022,-65.95,9340,20241115,21.41,33300,-65.95,20241022,9340,21.41,20241115,33300,-65.95,20241022,9340,21.41,20241115,0.15,N,457370,500,40 억,,6405,N,N,0,N,00,N 20241128,161439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,1120,2,11.69,8953251530,886026,240.29,9560,10700,9460,12450,6710,9580,10091.96,0.08,0,-345,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,859,15.88,3.30,12,11.04,674.00,3246.00,33300,20241022,-67.87,9340,20241115,14.56,33300,-67.87,20241022,9340,14.56,20241115,33300,-67.87,20241022,9340,14.56,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N 20241128,151508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10410,830,2,8.66,8009570160,797246,216.21,9560,10650,9460,12450,6710,9580,10046.67,0.08,0,267,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,836,15.45,3.21,12,9.93,674.00,3246.00,33300,20241022,-68.74,9340,20241115,11.46,33300,-68.74,20241022,9340,11.46,20241115,33300,-68.74,20241022,9340,11.46,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N 20241128,141506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,430,2,4.49,3920178250,400259,108.55,9560,10070,9460,12450,6710,9580,9794.22,0.08,0,9369,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,804,14.85,3.08,12,4.99,674.00,3246.00,33300,20241022,-69.94,9340,20241115,7.17,33300,-69.94,20241022,9340,7.17,20241115,33300,-69.94,20241022,9340,7.17,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N diff --git a/457390/price/prices-20241101.csv b/457390/price/prices-20241101.csv index d2477948e88a..4413751c892b 100644 --- a/457390/price/prices-20241101.csv +++ b/457390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161445,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241129,151502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241129,141505,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241129,131500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241129,121502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241129,111504,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241129,101455,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241129,091500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241128,161439,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241128,151508,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241128,141506,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N diff --git a/457550/price/prices-20241101.csv b/457550/price/prices-20241101.csv index 86f92860ae86..e821cfb5ce40 100644 --- a/457550/price/prices-20241101.csv +++ b/457550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18980,-1070,5,-5.34,4408779790,229530,160.76,19910,20050,18940,26050,14050,20050,19208.14,0.00,0,-19728,20763,20406,20193,19836,19623,20585,20015,46,6000,500,14030,10,1,9271339,1760,27.08,4.04,12,2.48,701.00,4701.00,51300,20240531,-63.00,14510,20240909,30.81,51300,-63.00,20240531,14510,30.81,20240909,51300,-63.00,20240531,14510,30.81,20240909,5.87,N,457550,500,46 억,,0,N,N,3,N,00,N +20241129,151502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19000,-1050,5,-5.24,4269820740,222209,155.63,19910,20050,18940,26050,14050,20050,19215.09,0.00,0,-19389,20763,20406,20193,19836,19623,20585,20015,46,6000,500,14030,10,1,9271339,1762,27.10,4.04,12,2.40,701.00,4701.00,51300,20240531,-62.96,14510,20240909,30.94,51300,-62.96,20240531,14510,30.94,20240909,51300,-62.96,20240531,14510,30.94,20240909,5.87,N,457550,500,46 억,,0,N,N,0,N,00,N +20241129,141505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19180,-870,5,-4.34,3420161590,177617,124.40,19910,20050,18940,26050,14050,20050,19255.53,0.00,0,-16616,20763,20406,20193,19836,19623,20585,20015,46,6000,500,14030,10,1,9271339,1778,27.36,4.08,12,1.92,701.00,4701.00,51300,20240531,-62.61,14510,20240909,32.18,51300,-62.61,20240531,14510,32.18,20240909,51300,-62.61,20240531,14510,32.18,20240909,5.87,N,457550,500,46 억,,0,N,N,0,N,00,N +20241129,131500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19330,-720,5,-3.59,3097481150,160872,112.67,19910,20050,18940,26050,14050,20050,19254.00,0.00,0,-13756,20763,20406,20193,19836,19623,20585,20015,46,6000,500,14030,10,1,9271339,1792,27.57,4.11,12,1.74,701.00,4701.00,51300,20240531,-62.32,14510,20240909,33.22,51300,-62.32,20240531,14510,33.22,20240909,51300,-62.32,20240531,14510,33.22,20240909,5.87,N,457550,500,46 억,,0,N,N,0,N,00,N +20241129,121502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19370,-680,5,-3.39,2785592330,144678,101.33,19910,20050,18940,26050,14050,20050,19253.38,0.00,0,-10189,20763,20406,20193,19836,19623,20585,20015,46,6000,500,14030,10,1,9271339,1796,27.63,4.12,12,1.56,701.00,4701.00,51300,20240531,-62.24,14510,20240909,33.49,51300,-62.24,20240531,14510,33.49,20240909,51300,-62.24,20240531,14510,33.49,20240909,5.87,N,457550,500,46 억,,0,N,N,0,N,00,N +20241129,111504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19070,-980,5,-4.89,2567503450,133310,93.37,19910,20050,18940,26050,14050,20050,19259.26,0.00,0,-10644,20763,20406,20193,19836,19623,20585,20015,46,6000,500,14030,10,1,9271339,1768,27.20,4.06,12,1.44,701.00,4701.00,51300,20240531,-62.83,14510,20240909,31.43,51300,-62.83,20240531,14510,31.43,20240909,51300,-62.83,20240531,14510,31.43,20240909,5.87,N,457550,500,46 억,,0,N,N,0,N,00,N +20241129,101455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19080,-970,5,-4.84,2081152420,107821,75.51,19910,20050,18940,26050,14050,20050,19301.47,0.00,0,-7014,20763,20406,20193,19836,19623,20585,20015,46,6000,500,14030,10,1,9271339,1769,27.22,4.06,12,1.16,701.00,4701.00,51300,20240531,-62.81,14510,20240909,31.50,51300,-62.81,20240531,14510,31.50,20240909,51300,-62.81,20240531,14510,31.50,20240909,5.87,N,457550,500,46 억,,0,N,N,0,N,00,N +20241129,091500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19430,-620,5,-3.09,548874880,27981,19.60,19910,20050,19430,26050,14050,20050,19614.97,0.00,0,-2179,20763,20406,20193,19836,19623,20585,20015,46,6000,500,14030,10,1,9271339,1801,27.72,4.13,12,0.30,701.00,4701.00,51300,20240531,-62.12,14510,20240909,33.91,51300,-62.12,20240531,14510,33.91,20240909,51300,-62.12,20240531,14510,33.91,20240909,5.87,N,457550,500,46 억,,0,N,N,0,N,00,N 20241128,161439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,70,2,0.35,2822272240,139728,73.19,19980,20550,19980,25950,13990,19980,20198.45,0.00,0,1687,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1859,28.60,4.27,12,1.51,701.00,4701.00,51300,20240531,-60.92,14510,20240909,38.18,51300,-60.92,20240531,14510,38.18,20240909,51300,-60.92,20240531,14510,38.18,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N 20241128,151508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,70,2,0.35,2712419540,134248,70.32,19980,20550,19980,25950,13990,19980,20204.54,0.00,0,1751,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1859,28.60,4.27,12,1.45,701.00,4701.00,51300,20240531,-60.92,14510,20240909,38.18,51300,-60.92,20240531,14510,38.18,20240909,51300,-60.92,20240531,14510,38.18,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N 20241128,141507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,70,2,0.35,2516261390,124473,65.20,19980,20550,19980,25950,13990,19980,20215.32,0.00,0,2433,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1859,28.60,4.27,12,1.34,701.00,4701.00,51300,20240531,-60.92,14510,20240909,38.18,51300,-60.92,20240531,14510,38.18,20240909,51300,-60.92,20240531,14510,38.18,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N diff --git a/457630/price/prices-20241101.csv b/457630/price/prices-20241101.csv index 03cfccf6cc39..f23c0c8d015f 100644 --- a/457630/price/prices-20241101.csv +++ b/457630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161446,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20241129,151503,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20241129,141506,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20241129,131500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20241129,121502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20241129,111504,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20241129,101455,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20241129,091500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N 20241128,161439,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N 20241128,151509,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N 20241128,141507,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N diff --git a/457940/price/prices-20241101.csv b/457940/price/prices-20241101.csv index 668856568333..5bc2cafbd9f1 100644 --- a/457940/price/prices-20241101.csv +++ b/457940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,3337515,1603,461.96,2100,2100,2080,2720,1470,2095,2082.04,0.04,0,-31,2105,2100,2095,2090,2085,2097,2087,3,625,100,1460,5,1,3310000,69,-416.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,1192,N,N,0,N,00,N +20241129,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,3335435,1602,461.67,2100,2100,2080,2720,1470,2095,2082.04,0.04,0,-31,2105,2100,2095,2090,2085,2097,2087,3,625,100,1460,5,1,3310000,69,-417.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.02,2030,20241119,2.71,2425,-14.02,20240412,2030,2.71,20241119,2425,-14.02,20240412,2030,2.71,20241119,0.00,N,457940,100,3 억,,1192,N,N,0,N,00,N +20241129,141506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,2082350,1001,288.47,2100,2100,2080,2720,1470,2095,2080.27,0.04,0,-31,2105,2100,2095,2090,2085,2097,2087,3,625,100,1460,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,1192,N,N,0,N,00,N +20241129,131501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,112590,54,15.56,2100,2100,2080,2720,1470,2095,2085.00,0.04,0,0,2105,2100,2095,2090,2085,2097,2087,3,625,100,1460,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,1192,N,N,0,N,00,N +20241129,121503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,112590,54,15.56,2100,2100,2080,2720,1470,2095,2085.00,0.04,0,0,2105,2100,2095,2090,2085,2097,2087,3,625,100,1460,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,1192,N,N,0,N,00,N +20241129,111504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,112590,54,15.56,2100,2100,2080,2720,1470,2095,2085.00,0.04,0,0,2105,2100,2095,2090,2085,2097,2087,3,625,100,1460,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,1192,N,N,0,N,00,N +20241129,101456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,106350,51,14.70,2100,2100,2085,2720,1470,2095,2085.29,0.04,0,0,2105,2100,2095,2090,2085,2097,2087,3,625,100,1460,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2030,20241119,2.71,2425,-14.02,20240412,2030,2.71,20241119,2425,-14.02,20240412,2030,2.71,20241119,0.00,N,457940,100,3 억,,1192,N,N,0,N,00,N +20241129,091501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.04,0,0,2105,2100,2095,2090,2085,2097,2087,3,625,100,1460,5,1,3310000,69,-419.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.61,2030,20241119,3.20,2425,-13.61,20240412,2030,3.20,20241119,2425,-13.61,20240412,2030,3.20,20241119,0.00,N,457940,100,3 억,,1192,N,N,0,N,00,N 20241128,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,728370,347,4.29,2100,2100,2090,2730,1470,2100,2099.05,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-13.61,2030,20241119,3.20,2425,-13.61,20240412,2030,3.20,20241119,2425,-13.61,20240412,2030,3.20,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N 20241128,151509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,713705,340,4.20,2100,2100,2090,2730,1470,2100,2099.13,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-13.61,2030,20241119,3.20,2425,-13.61,20240412,2030,3.20,20241119,2425,-13.61,20240412,2030,3.20,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N 20241128,141507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,673900,321,3.97,2100,2100,2090,2730,1470,2100,2099.38,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.01,-5.00,1951.00,2425,20240412,-13.40,2030,20241119,3.45,2425,-13.40,20240412,2030,3.45,20241119,2425,-13.40,20240412,2030,3.45,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N diff --git a/458320/price/prices-20241101.csv b/458320/price/prices-20241101.csv index dc446ef64c37..c458493a8ce8 100644 --- a/458320/price/prices-20241101.csv +++ b/458320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-285,5,-12.13,627225105,302207,0.00,2065,2190,2000,3055,1645,2350,2075.48,0.25,0,652,2350,2350,2350,2350,2350,2350,2350,6,705,100,1450,5,1,5505000,114,71.21,1.07,12,5.49,29.00,1927.00,2355,20241107,-12.31,1681,20231123,22.84,2355,-12.31,20241107,1690,22.19,20240102,2565,-19.49,20240401,1990,3.77,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241129,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-275,5,-11.70,617114240,297332,0.00,2065,2190,2000,3055,1645,2350,2075.51,0.25,0,1060,2350,2350,2350,2350,2350,2350,2350,6,705,100,1450,5,1,5505000,114,71.55,1.08,12,5.40,29.00,1927.00,2355,20241107,-11.89,1681,20231123,23.44,2355,-11.89,20241107,1690,22.78,20240102,2565,-19.10,20240401,1990,4.27,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241129,141506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-295,5,-12.55,614861385,296248,0.00,2065,2190,2000,3055,1645,2350,2075.50,0.25,0,1061,2350,2350,2350,2350,2350,2350,2350,6,705,100,1450,5,1,5505000,113,70.86,1.07,12,5.38,29.00,1927.00,2355,20241107,-12.74,1681,20231123,22.25,2355,-12.74,20241107,1690,21.60,20240102,2565,-19.88,20240401,1990,3.27,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241129,131501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-280,5,-11.91,581350190,280016,0.00,2065,2190,2000,3055,1645,2350,2076.13,0.25,0,592,2350,2350,2350,2350,2350,2350,2350,6,705,100,1450,5,1,5505000,114,71.38,1.07,12,5.09,29.00,1927.00,2355,20241107,-12.10,1681,20231123,23.14,2355,-12.10,20241107,1690,22.49,20240102,2565,-19.30,20240401,1990,4.02,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241129,121503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-280,5,-11.91,572572490,275757,0.00,2065,2190,2000,3055,1645,2350,2076.37,0.25,0,602,2350,2350,2350,2350,2350,2350,2350,6,705,100,1450,5,1,5505000,114,71.38,1.07,12,5.01,29.00,1927.00,2355,20241107,-12.10,1681,20231123,23.14,2355,-12.10,20241107,1690,22.49,20240102,2565,-19.30,20240401,1990,4.02,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241129,111505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-290,5,-12.34,566409475,272777,0.00,2065,2190,2000,3055,1645,2350,2076.46,0.25,0,622,2350,2350,2350,2350,2350,2350,2350,6,705,100,1450,5,1,5505000,113,71.03,1.07,12,4.96,29.00,1927.00,2355,20241107,-12.53,1681,20231123,22.55,2355,-12.53,20241107,1690,21.89,20240102,2565,-19.69,20240401,1990,3.52,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241129,101456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-300,5,-12.77,546128060,262959,0.00,2065,2190,2000,3055,1645,2350,2076.86,0.25,0,793,2350,2350,2350,2350,2350,2350,2350,6,705,100,1450,5,1,5505000,113,70.69,1.06,12,4.78,29.00,1927.00,2355,20241107,-12.95,1681,20231123,21.95,2355,-12.95,20241107,1690,21.30,20240102,2565,-20.08,20240401,1990,3.02,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241129,091501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-290,5,-12.34,362002585,173022,0.00,2065,2190,2000,3055,1645,2350,2092.23,0.25,0,-56,2350,2350,2350,2350,2350,2350,2350,6,705,100,1450,5,1,5505000,113,71.03,1.07,12,3.14,29.00,1927.00,2355,20241107,-12.53,1681,20231123,22.55,2355,-12.53,20241107,1690,21.89,20240102,2565,-19.69,20240401,1990,3.52,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241128,161440,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1681,20231123,39.80,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241128,151509,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1681,20231123,39.80,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241128,141507,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1681,20231123,39.80,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231129,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N diff --git a/458610/price/prices-20241101.csv b/458610/price/prices-20241101.csv index 000c4ebc5709..7d833f28e000 100644 --- a/458610/price/prices-20241101.csv +++ b/458610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,58176205,27741,69352.50,2130,2130,2080,2755,1485,2120,2097.12,0.16,0,-229,2163,2141,2113,2091,2063,2152,2102,4,635,100,1480,5,1,4230000,89,300.71,1.06,12,0.66,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6567,N,N,0,N,00,N +20241129,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,56709020,27044,67610.00,2130,2130,2080,2755,1485,2120,2096.92,0.16,0,-20,2163,2141,2113,2091,2063,2152,2102,4,635,100,1480,5,1,4230000,89,301.43,1.06,12,0.64,7.00,1993.00,2370,20240617,-10.97,2030,20231220,3.94,2370,-10.97,20240617,2070,1.93,20241121,2370,-10.97,20240617,2030,3.94,20231220,0.00,N,458610,100,4 억,,6567,N,N,0,N,00,N +20241129,141507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,56702700,27041,67602.50,2130,2130,2080,2755,1485,2120,2096.92,0.16,0,-20,2163,2141,2113,2091,2063,2152,2102,4,635,100,1480,5,1,4230000,89,300.71,1.06,12,0.64,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6567,N,N,0,N,00,N +20241129,131501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,53467315,25504,63760.00,2130,2130,2080,2755,1485,2120,2096.43,0.16,0,-20,2163,2141,2113,2091,2063,2152,2102,4,635,100,1480,5,1,4230000,89,300.71,1.06,12,0.60,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6567,N,N,0,N,00,N +20241129,121503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,50276135,23988,59970.00,2130,2130,2080,2755,1485,2120,2095.89,0.16,0,-20,2163,2141,2113,2091,2063,2152,2102,4,635,100,1480,5,1,4230000,89,301.43,1.06,12,0.57,7.00,1993.00,2370,20240617,-10.97,2030,20231220,3.94,2370,-10.97,20240617,2070,1.93,20241121,2370,-10.97,20240617,2030,3.94,20231220,0.00,N,458610,100,4 억,,6567,N,N,0,N,00,N +20241129,111505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,47866065,22840,57100.00,2130,2130,2080,2755,1485,2120,2095.71,0.16,0,748,2163,2141,2113,2091,2063,2152,2102,4,635,100,1480,5,1,4230000,89,301.43,1.06,12,0.54,7.00,1993.00,2370,20240617,-10.97,2030,20231220,3.94,2370,-10.97,20240617,2070,1.93,20241121,2370,-10.97,20240617,2030,3.94,20231220,0.00,N,458610,100,4 억,,6567,N,N,0,N,00,N +20241129,101456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,44005325,21010,52525.00,2130,2130,2080,2755,1485,2120,2094.49,0.16,0,748,2163,2141,2113,2091,2063,2152,2102,4,635,100,1480,5,1,4230000,89,300.71,1.06,12,0.50,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6567,N,N,0,N,00,N +20241129,091501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2130,1,2.50,2130,2130,2130,2755,1485,2120,2130.00,0.16,0,0,2163,2141,2113,2091,2063,2152,2102,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2030,20231220,4.93,2370,-10.13,20240617,2070,2.90,20241121,2370,-10.13,20240617,2030,4.93,20231220,0.00,N,458610,100,4 억,,6567,N,N,0,N,00,N 20241128,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,83750,40,2.47,2085,2135,2085,2715,1465,2090,2093.75,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2070,2.42,20241121,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N 20241128,151509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,83750,40,2.47,2085,2135,2085,2715,1465,2090,2093.75,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2070,2.42,20241121,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N 20241128,141508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,83750,40,2.47,2085,2135,2085,2715,1465,2090,2093.75,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2070,2.42,20241121,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N diff --git a/458650/price/prices-20241101.csv b/458650/price/prices-20241101.csv index 248827c42b31..6e6eb69a7e53 100644 --- a/458650/price/prices-20241101.csv +++ b/458650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161447,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,20100,-1100,5,-5.19,6471491000,317455,112.95,21400,21450,20000,27550,14850,21200,20386.41,4.13,0,-26663,22466,21832,21466,20832,20466,21650,20650,75,6350,500,14840,50,1,15045670,3024,9.40,2.24,12,2.11,2138.00,8964.00,36650,20241111,-45.16,20000,20241129,0.50,36650,-45.16,20241111,20000,0.50,20241129,36650,-45.16,20241111,20000,0.50,20241129,0.00,N,458650,500,75 억,,621411,N,N,0,N,00,N +20241129,151504,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,20150,-1050,5,-4.95,6298043350,308822,109.88,21400,21450,20000,27550,14850,21200,20393.67,4.13,0,-26856,22466,21832,21466,20832,20466,21650,20650,75,6350,500,14840,50,1,15045670,3032,9.42,2.25,12,2.05,2138.00,8964.00,36650,20241111,-45.02,20000,20241129,0.75,36650,-45.02,20241111,20000,0.75,20241129,36650,-45.02,20241111,20000,0.75,20241129,0.00,N,458650,500,75 억,,621411,N,N,0,N,00,N +20241129,141507,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,20250,-950,5,-4.48,5741417850,281218,100.05,21400,21450,20000,27550,14850,21200,20416.16,4.13,0,-26732,22466,21832,21466,20832,20466,21650,20650,75,6350,500,14840,50,1,15045670,3047,9.47,2.26,12,1.87,2138.00,8964.00,36650,20241111,-44.75,20000,20241129,1.25,36650,-44.75,20241111,20000,1.25,20241129,36650,-44.75,20241111,20000,1.25,20241129,0.00,N,458650,500,75 억,,621411,N,N,0,N,00,N +20241129,131502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,20250,-950,5,-4.48,5394061300,264050,93.95,21400,21450,20000,27550,14850,21200,20428.08,4.13,0,-24326,22466,21832,21466,20832,20466,21650,20650,75,6350,500,14840,50,1,15045670,3047,9.47,2.26,12,1.75,2138.00,8964.00,36650,20241111,-44.75,20000,20241129,1.25,36650,-44.75,20241111,20000,1.25,20241129,36650,-44.75,20241111,20000,1.25,20241129,0.00,N,458650,500,75 억,,621411,N,N,0,N,00,N +20241129,121503,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,20250,-950,5,-4.48,4925003350,240894,85.71,21400,21450,20000,27550,14850,21200,20444.58,4.13,0,-17811,22466,21832,21466,20832,20466,21650,20650,75,6350,500,14840,50,1,15045670,3047,9.47,2.26,12,1.60,2138.00,8964.00,36650,20241111,-44.75,20000,20241129,1.25,36650,-44.75,20241111,20000,1.25,20241129,36650,-44.75,20241111,20000,1.25,20241129,0.00,N,458650,500,75 억,,621411,N,N,0,N,00,N +20241129,111506,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,20450,-750,5,-3.54,4294023900,209660,74.59,21400,21450,20000,27550,14850,21200,20480.77,4.13,0,-14382,22466,21832,21466,20832,20466,21650,20650,75,6350,500,14840,50,1,15045670,3077,9.57,2.28,12,1.39,2138.00,8964.00,36650,20241111,-44.20,20000,20241129,2.25,36650,-44.20,20241111,20000,2.25,20241129,36650,-44.20,20241111,20000,2.25,20241129,0.00,N,458650,500,75 억,,621411,N,N,0,N,00,N +20241129,101456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,20250,-950,5,-4.48,2491259650,120916,43.02,21400,21450,20050,27550,14850,21200,20603.05,4.13,0,-4401,22466,21832,21466,20832,20466,21650,20650,75,6350,500,14840,50,1,15045670,3047,9.47,2.26,12,0.80,2138.00,8964.00,36650,20241111,-44.75,20050,20241129,1.00,36650,-44.75,20241111,20050,1.00,20241129,36650,-44.75,20241111,20050,1.00,20241129,0.00,N,458650,500,75 억,,621411,N,N,0,N,00,N +20241129,091502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,-50,5,-0.24,410437250,19316,6.87,21400,21450,21050,27550,14850,21200,21248.65,4.13,0,930,22466,21832,21466,20832,20466,21650,20650,75,6350,500,14840,50,1,15045670,3182,9.89,2.36,12,0.13,2138.00,8964.00,36650,20241111,-42.29,20900,20241115,1.20,36650,-42.29,20241111,20900,1.20,20241115,36650,-42.29,20241111,20900,1.20,20241115,0.00,N,458650,500,75 억,,621411,N,N,0,N,00,N 20241128,161441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21200,-400,5,-1.85,5899298800,273278,161.26,21950,22100,21100,28050,15150,21600,21588.45,4.27,0,-12662,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3190,9.92,2.37,12,1.82,2138.00,8964.00,36650,20241111,-42.16,20900,20241115,1.44,36650,-42.16,20241111,20900,1.44,20241115,36650,-42.16,20241111,20900,1.44,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N 20241128,151510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,-500,5,-2.31,5702447650,263992,155.78,21950,22100,21100,28050,15150,21600,21600.84,4.27,0,-12438,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3175,9.87,2.35,12,1.75,2138.00,8964.00,36650,20241111,-42.43,20900,20241115,0.96,36650,-42.43,20241111,20900,0.96,20241115,36650,-42.43,20241111,20900,0.96,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N 20241128,141508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21250,-350,5,-1.62,5016446050,231693,136.72,21950,22100,21150,28050,15150,21600,21651.26,4.27,0,-8875,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3197,9.94,2.37,12,1.54,2138.00,8964.00,36650,20241111,-42.02,20900,20241115,1.67,36650,-42.02,20241111,20900,1.67,20241115,36650,-42.02,20241111,20900,1.67,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N diff --git a/458870/price/prices-20241101.csv b/458870/price/prices-20241101.csv index 191ba769a360..fdc89e709114 100644 --- a/458870/price/prices-20241101.csv +++ b/458870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10970,100,2,0.92,786649800,71676,68.06,10870,11220,10730,14130,7610,10870,10975.08,0.61,0,-8751,11290,11080,10690,10480,10090,11185,10585,63,3260,500,6730,10,1,12551680,1377,-12.12,14.82,12,0.57,-905.00,740.00,36000,20240619,-69.53,8540,20241115,28.45,36000,-69.53,20240619,8540,28.45,20241115,36000,-69.53,20240619,8540,28.45,20241115,0.95,N,458870,500,62 억,,77158,N,N,40,N,00,N +20241129,151504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10990,120,2,1.10,760478340,69296,65.80,10870,11220,10730,14130,7610,10870,10974.35,0.61,0,-8918,11290,11080,10690,10480,10090,11185,10585,63,3260,500,6730,10,1,12551680,1379,-12.14,14.85,12,0.55,-905.00,740.00,36000,20240619,-69.47,8540,20241115,28.69,36000,-69.47,20240619,8540,28.69,20241115,36000,-69.47,20240619,8540,28.69,20241115,0.95,N,458870,500,62 억,,77158,N,N,132,N,00,N +20241129,141507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10970,100,2,0.92,665297510,60617,57.56,10870,11220,10730,14130,7610,10870,10975.43,0.61,0,-7272,11290,11080,10690,10480,10090,11185,10585,63,3260,500,6730,10,1,12551680,1377,-12.12,14.82,12,0.48,-905.00,740.00,36000,20240619,-69.53,8540,20241115,28.45,36000,-69.53,20240619,8540,28.45,20241115,36000,-69.53,20240619,8540,28.45,20241115,0.95,N,458870,500,62 억,,77158,N,N,132,N,00,N +20241129,131502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10840,-30,5,-0.28,543945220,49559,47.06,10870,11220,10730,14130,7610,10870,10975.71,0.61,0,-5579,11290,11080,10690,10480,10090,11185,10585,63,3260,500,6730,10,1,12551680,1361,-11.98,14.65,12,0.39,-905.00,740.00,36000,20240619,-69.89,8540,20241115,26.93,36000,-69.89,20240619,8540,26.93,20241115,36000,-69.89,20240619,8540,26.93,20241115,0.95,N,458870,500,62 억,,77158,N,N,132,N,00,N +20241129,121504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10810,-60,5,-0.55,523135520,47641,45.24,10870,11220,10730,14130,7610,10870,10980.78,0.61,0,-4959,11290,11080,10690,10480,10090,11185,10585,63,3260,500,6730,10,1,12551680,1357,-11.94,14.61,12,0.38,-905.00,740.00,36000,20240619,-69.97,8540,20241115,26.58,36000,-69.97,20240619,8540,26.58,20241115,36000,-69.97,20240619,8540,26.58,20241115,0.95,N,458870,500,62 억,,77158,N,N,132,N,00,N +20241129,111506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10910,40,2,0.37,501572650,45651,43.35,10870,11220,10730,14130,7610,10870,10987.11,0.61,0,-3827,11290,11080,10690,10480,10090,11185,10585,63,3260,500,6730,10,1,12551680,1369,-12.06,14.74,12,0.36,-905.00,740.00,36000,20240619,-69.69,8540,20241115,27.75,36000,-69.69,20240619,8540,27.75,20241115,36000,-69.69,20240619,8540,27.75,20241115,0.95,N,458870,500,62 억,,77158,N,N,132,N,00,N +20241129,101457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10850,-20,5,-0.18,478172060,43501,41.30,10870,11220,10730,14130,7610,10870,10992.21,0.61,0,-2995,11290,11080,10690,10480,10090,11185,10585,63,3260,500,6730,10,1,12551680,1362,-11.99,14.66,12,0.35,-905.00,740.00,36000,20240619,-69.86,8540,20241115,27.05,36000,-69.86,20240619,8540,27.05,20241115,36000,-69.86,20240619,8540,27.05,20241115,0.95,N,458870,500,62 억,,77158,N,N,132,N,00,N +20241129,091502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11040,170,2,1.56,163849850,14923,14.17,10870,11170,10780,14130,7610,10870,10979.69,0.61,0,925,11290,11080,10690,10480,10090,11185,10585,63,3260,500,6730,10,1,12551680,1386,-12.20,14.92,12,0.12,-905.00,740.00,36000,20240619,-69.33,8540,20241115,29.27,36000,-69.33,20240619,8540,29.27,20241115,36000,-69.33,20240619,8540,29.27,20241115,0.95,N,458870,500,62 억,,77158,N,N,132,N,00,N 20241128,161441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10870,410,2,3.92,1121400220,105041,64.30,10670,10900,10300,13590,7330,10460,10675.83,0.79,0,-18868,11426,10942,10196,9712,8966,11185,9955,63,3130,500,6480,10,1,12551680,1364,-12.01,14.69,12,0.84,-905.00,740.00,36000,20240619,-69.81,8540,20241115,27.28,36000,-69.81,20240619,8540,27.28,20241115,36000,-69.81,20240619,8540,27.28,20241115,0.95,N,458870,500,62 억,,99252,N,N,132,N,00,N 20241128,151510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10820,360,2,3.44,1064695090,99821,61.10,10670,10900,10300,13590,7330,10460,10666.04,0.79,0,-17630,11426,10942,10196,9712,8966,11185,9955,63,3130,500,6480,10,1,12551680,1358,-11.96,14.62,12,0.80,-905.00,740.00,36000,20240619,-69.94,8540,20241115,26.70,36000,-69.94,20240619,8540,26.70,20241115,36000,-69.94,20240619,8540,26.70,20241115,0.95,N,458870,500,62 억,,99252,N,N,75,N,00,N 20241128,141508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10630,170,2,1.63,950140830,89114,54.55,10670,10900,10300,13590,7330,10460,10662.08,0.79,0,-20889,11426,10942,10196,9712,8966,11185,9955,63,3130,500,6480,10,1,12551680,1334,-11.75,14.36,12,0.71,-905.00,740.00,36000,20240619,-70.47,8540,20241115,24.47,36000,-70.47,20240619,8540,24.47,20241115,36000,-70.47,20240619,8540,24.47,20241115,0.95,N,458870,500,62 억,,99252,N,N,75,N,00,N diff --git a/459100/price/prices-20241101.csv b/459100/price/prices-20241101.csv index 52a54dea4565..1604c268a007 100644 --- a/459100/price/prices-20241101.csv +++ b/459100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-1330,5,-9.19,32315119310,2302275,52.28,14230,14620,13130,18820,10140,14480,14040.98,3.95,0,-5927,16753,15616,15033,13896,13313,15325,13605,62,4340,500,10130,10,1,12416000,1633,17.53,5.31,12,18.54,750.00,2477.00,23850,20241120,-44.86,6500,20241120,102.31,23850,-44.86,20241120,6500,102.31,20241120,23850,-44.86,20241120,6500,102.31,20241120,0.00,N,459100,500,62 억,,489859,N,N,0,N,00,N +20241129,151505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-1330,5,-9.19,31115718110,2211512,50.22,14230,14620,13130,18820,10140,14480,14069.86,3.95,0,-5887,16753,15616,15033,13896,13313,15325,13605,62,4340,500,10130,10,1,12416000,1633,17.53,5.31,12,17.81,750.00,2477.00,23850,20241120,-44.86,6500,20241120,102.31,23850,-44.86,20241120,6500,102.31,20241120,23850,-44.86,20241120,6500,102.31,20241120,0.00,N,459100,500,62 억,,489859,N,N,0,N,00,N +20241129,141508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13860,-620,5,-4.28,26423530210,1864288,42.34,14230,14620,13720,18820,10140,14480,14173.50,3.95,0,-5229,16753,15616,15033,13896,13313,15325,13605,62,4340,500,10130,10,1,12416000,1721,18.48,5.60,12,15.02,750.00,2477.00,23850,20241120,-41.89,6500,20241120,113.23,23850,-41.89,20241120,6500,113.23,20241120,23850,-41.89,20241120,6500,113.23,20241120,0.00,N,459100,500,62 억,,489859,N,N,0,N,00,N +20241129,131502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13960,-520,5,-3.59,24548076150,1729764,39.28,14230,14620,13720,18820,10140,14480,14191.56,3.95,0,-8767,16753,15616,15033,13896,13313,15325,13605,62,4340,500,10130,10,1,12416000,1733,18.61,5.64,12,13.93,750.00,2477.00,23850,20241120,-41.47,6500,20241120,114.77,23850,-41.47,20241120,6500,114.77,20241120,23850,-41.47,20241120,6500,114.77,20241120,0.00,N,459100,500,62 억,,489859,N,N,0,N,00,N +20241129,121504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13970,-510,5,-3.52,22956270790,1615329,36.68,14230,14620,13720,18820,10140,14480,14211.49,3.95,0,-7369,16753,15616,15033,13896,13313,15325,13605,62,4340,500,10130,10,1,12416000,1735,18.63,5.64,12,13.01,750.00,2477.00,23850,20241120,-41.43,6500,20241120,114.92,23850,-41.43,20241120,6500,114.92,20241120,23850,-41.43,20241120,6500,114.92,20241120,0.00,N,459100,500,62 억,,489859,N,N,0,N,00,N +20241129,111506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14540,60,2,0.41,14588658150,1030455,23.40,14230,14620,13720,18820,10140,14480,14157.45,3.95,0,10013,16753,15616,15033,13896,13313,15325,13605,62,4340,500,10130,10,1,12416000,1805,19.39,5.87,12,8.30,750.00,2477.00,23850,20241120,-39.04,6500,20241120,123.69,23850,-39.04,20241120,6500,123.69,20241120,23850,-39.04,20241120,6500,123.69,20241120,0.00,N,459100,500,62 억,,489859,N,N,0,N,00,N +20241129,101457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13950,-530,5,-3.66,9457445230,668495,15.18,14230,14620,13720,18820,10140,14480,14147.31,3.95,0,1850,16753,15616,15033,13896,13313,15325,13605,62,4340,500,10130,10,1,12416000,1732,18.60,5.63,12,5.38,750.00,2477.00,23850,20241120,-41.51,6500,20241120,114.62,23850,-41.51,20241120,6500,114.62,20241120,23850,-41.51,20241120,6500,114.62,20241120,0.00,N,459100,500,62 억,,489859,N,N,0,N,00,N +20241129,091502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14370,-110,5,-0.76,3740465710,260221,5.91,14230,14620,14200,18820,10140,14480,14374.14,3.95,0,4870,16753,15616,15033,13896,13313,15325,13605,62,4340,500,10130,10,1,12416000,1784,19.16,5.80,12,2.10,750.00,2477.00,23850,20241120,-39.75,6500,20241120,121.08,23850,-39.75,20241120,6500,121.08,20241120,23850,-39.75,20241120,6500,121.08,20241120,0.00,N,459100,500,62 억,,489859,N,N,0,N,00,N 20241128,161441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14480,-900,5,-5.85,65845805610,4296047,36.83,15330,16170,14450,19990,10770,15380,15328.00,4.35,0,-52039,17693,16536,15783,14626,13873,16160,14250,62,4610,500,10760,10,1,12416000,1798,19.31,5.85,12,34.60,750.00,2477.00,23850,20241120,-39.29,6500,20241120,122.77,23850,-39.29,20241120,6500,122.77,20241120,23850,-39.29,20241120,6500,122.77,20241120,0.00,N,459100,500,62 억,,540009,N,N,0,N,00,N 20241128,151510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14540,-840,5,-5.46,64547862040,4206559,36.07,15330,16170,14450,19990,10770,15380,15344.57,4.35,0,-51654,17693,16536,15783,14626,13873,16160,14250,62,4610,500,10760,10,1,12416000,1805,19.39,5.87,12,33.88,750.00,2477.00,23850,20241120,-39.04,6500,20241120,123.69,23850,-39.04,20241120,6500,123.69,20241120,23850,-39.04,20241120,6500,123.69,20241120,0.00,N,459100,500,62 억,,540009,N,N,0,N,00,N 20241128,141509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14560,-820,5,-5.33,58269423980,3781974,32.43,15330,16170,14450,19990,10770,15380,15407.15,4.35,0,-45045,17693,16536,15783,14626,13873,16160,14250,62,4610,500,10760,10,1,12416000,1808,19.41,5.88,12,30.46,750.00,2477.00,23850,20241120,-38.95,6500,20241120,124.00,23850,-38.95,20241120,6500,124.00,20241120,23850,-38.95,20241120,6500,124.00,20241120,0.00,N,459100,500,62 억,,540009,N,N,0,N,00,N diff --git a/460470/price/prices-20241101.csv b/460470/price/prices-20241101.csv index 6dd6105f2088..487a1c88fec1 100644 --- a/460470/price/prices-20241101.csv +++ b/460470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4365,-80,5,-1.80,2836863930,645164,182.50,4495,4790,4135,5770,3115,4445,4397.13,3.32,0,-161277,4821,4632,4321,4132,3821,4727,4227,75,1325,500,3110,5,1,15084370,658,-6.74,4.31,12,4.28,-648.00,1012.00,20150,20240806,-78.34,3780,20241115,15.48,20150,-78.34,20240806,3780,15.48,20241115,20150,-78.34,20240806,3780,15.48,20241115,0.63,N,460470,500,75 억,,501024,N,N,0,N,00,N +20241129,151505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4425,-20,5,-0.45,2781033535,632412,178.89,4495,4790,4135,5770,3115,4445,4397.50,3.32,0,-160012,4821,4632,4321,4132,3821,4727,4227,75,1325,500,3110,5,1,15084370,667,-6.83,4.37,12,4.19,-648.00,1012.00,20150,20240806,-78.04,3780,20241115,17.06,20150,-78.04,20240806,3780,17.06,20241115,20150,-78.04,20240806,3780,17.06,20241115,0.63,N,460470,500,75 억,,501024,N,N,0,N,00,N +20241129,141508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4455,10,2,0.22,2626279170,597403,168.99,4495,4790,4135,5770,3115,4445,4396.16,3.32,0,-160578,4821,4632,4321,4132,3821,4727,4227,75,1325,500,3110,5,1,15084370,672,-6.88,4.40,12,3.96,-648.00,1012.00,20150,20240806,-77.89,3780,20241115,17.86,20150,-77.89,20240806,3780,17.86,20241115,20150,-77.89,20240806,3780,17.86,20241115,0.63,N,460470,500,75 억,,501024,N,N,0,N,00,N +20241129,131503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4300,-145,5,-3.26,2040792230,466499,131.96,4495,4790,4135,5770,3115,4445,4374.70,3.32,0,-168594,4821,4632,4321,4132,3821,4727,4227,75,1325,500,3110,5,1,15084370,649,-6.64,4.25,12,3.09,-648.00,1012.00,20150,20240806,-78.66,3780,20241115,13.76,20150,-78.66,20240806,3780,13.76,20241115,20150,-78.66,20240806,3780,13.76,20241115,0.63,N,460470,500,75 억,,501024,N,N,0,N,00,N +20241129,121504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4265,-180,5,-4.05,1921725710,438753,124.11,4495,4790,4135,5770,3115,4445,4379.97,3.32,0,-158506,4821,4632,4321,4132,3821,4727,4227,75,1325,500,3110,5,1,15084370,643,-6.58,4.21,12,2.91,-648.00,1012.00,20150,20240806,-78.83,3780,20241115,12.83,20150,-78.83,20240806,3780,12.83,20241115,20150,-78.83,20240806,3780,12.83,20241115,0.63,N,460470,500,75 억,,501024,N,N,0,N,00,N +20241129,111506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4165,-280,5,-6.30,1130972630,254820,72.08,4495,4790,4155,5770,3115,4445,4438.32,3.32,0,-66394,4821,4632,4321,4132,3821,4727,4227,75,1325,500,3110,5,1,15084370,628,-6.43,4.12,12,1.69,-648.00,1012.00,20150,20240806,-79.33,3780,20241115,10.19,20150,-79.33,20240806,3780,10.19,20241115,20150,-79.33,20240806,3780,10.19,20241115,0.63,N,460470,500,75 억,,501024,N,N,0,N,00,N +20241129,101457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4250,-195,5,-4.39,1031454785,231059,65.36,4495,4790,4155,5770,3115,4445,4464.03,3.32,0,-55610,4821,4632,4321,4132,3821,4727,4227,75,1325,500,3110,5,1,15084370,641,-6.56,4.20,12,1.53,-648.00,1012.00,20150,20240806,-78.91,3780,20241115,12.43,20150,-78.91,20240806,3780,12.43,20241115,20150,-78.91,20240806,3780,12.43,20241115,0.63,N,460470,500,75 억,,501024,N,N,0,N,00,N +20241129,091503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4390,-55,5,-1.24,717823200,157211,44.47,4495,4790,4330,5770,3115,4445,4565.99,3.32,0,-36428,4821,4632,4321,4132,3821,4727,4227,75,1325,500,3110,5,1,15084370,662,-6.77,4.34,12,1.04,-648.00,1012.00,20150,20240806,-78.21,3780,20241115,16.14,20150,-78.21,20240806,3780,16.14,20241115,20150,-78.21,20240806,3780,16.14,20241115,0.63,N,460470,500,75 억,,501024,N,N,0,N,00,N 20241128,161442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4445,375,2,9.21,1497686545,346572,272.14,4140,4510,4010,5290,2850,4070,4321.18,3.11,0,33602,4560,4315,4155,3910,3750,4235,3830,75,1220,500,2840,5,1,15084370,671,-6.86,4.39,12,2.30,-648.00,1012.00,20150,20240806,-77.94,3780,20241115,17.59,20150,-77.94,20240806,3780,17.59,20241115,20150,-77.94,20240806,3780,17.59,20241115,0.65,N,460470,500,75 억,,468834,N,N,0,N,00,N 20241128,151511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4450,380,2,9.34,1376068235,319220,250.66,4140,4510,4010,5290,2850,4070,4310.72,3.11,0,32037,4560,4315,4155,3910,3750,4235,3830,75,1220,500,2840,5,1,15084370,671,-6.87,4.40,12,2.12,-648.00,1012.00,20150,20240806,-77.92,3780,20241115,17.72,20150,-77.92,20240806,3780,17.72,20241115,20150,-77.92,20240806,3780,17.72,20241115,0.65,N,460470,500,75 억,,468834,N,N,0,N,00,N 20241128,141509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4335,265,2,6.51,959061450,225000,176.68,4140,4420,4010,5290,2850,4070,4262.50,3.11,0,20435,4560,4315,4155,3910,3750,4235,3830,75,1220,500,2840,5,1,15084370,654,-6.69,4.28,12,1.49,-648.00,1012.00,20150,20240806,-78.49,3780,20241115,14.68,20150,-78.49,20240806,3780,14.68,20241115,20150,-78.49,20240806,3780,14.68,20241115,0.65,N,460470,500,75 억,,468834,N,N,0,N,00,N diff --git a/460850/price/prices-20241101.csv b/460850/price/prices-20241101.csv index f90b3e276832..6365731c00a4 100644 --- a/460850/price/prices-20241101.csv +++ b/460850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161448,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6010,-160,5,-2.59,428960420,70922,338.59,6170,6170,5990,8020,4320,6170,6048.34,23.25,0,-2003,6230,6200,6160,6130,6090,6215,6145,1495,1850,5000,4560,10,1,29898656,1797,17.78,0.19,12,0.24,338.00,32193.00,8170,20240820,-26.44,5880,20241113,2.21,8170,-26.44,20240820,5880,2.21,20241113,8170,-26.44,20240820,5880,2.21,20241113,1.18,N,460850,5000,1494 억,,6950530,N,N,3,N,00,N +20241129,151505,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6020,-150,5,-2.43,412959690,68261,325.89,6170,6170,5990,8020,4320,6170,6049.72,23.25,0,-958,6230,6200,6160,6130,6090,6215,6145,1495,1850,5000,4560,10,1,29898656,1800,17.81,0.19,12,0.23,338.00,32193.00,8170,20240820,-26.32,5880,20241113,2.38,8170,-26.32,20240820,5880,2.38,20241113,8170,-26.32,20240820,5880,2.38,20241113,1.18,N,460850,5000,1494 억,,6950530,N,N,3,N,00,N +20241129,141508,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6080,-90,5,-1.46,195278080,32069,153.10,6170,6170,6060,8020,4320,6170,6089.31,23.25,0,-5847,6230,6200,6160,6130,6090,6215,6145,1495,1850,5000,4560,10,1,29898656,1818,17.99,0.19,12,0.11,338.00,32193.00,8170,20240820,-25.58,5880,20241113,3.40,8170,-25.58,20240820,5880,3.40,20241113,8170,-25.58,20240820,5880,3.40,20241113,1.18,N,460850,5000,1494 억,,6950530,N,N,3,N,00,N +20241129,131503,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6100,-70,5,-1.13,163392760,26818,128.03,6170,6170,6060,8020,4320,6170,6092.65,23.25,0,-5757,6230,6200,6160,6130,6090,6215,6145,1495,1850,5000,4560,10,1,29898656,1824,18.05,0.19,12,0.09,338.00,32193.00,8170,20240820,-25.34,5880,20241113,3.74,8170,-25.34,20240820,5880,3.74,20241113,8170,-25.34,20240820,5880,3.74,20241113,1.18,N,460850,5000,1494 억,,6950530,N,N,3,N,00,N +20241129,121505,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6100,-70,5,-1.13,137648660,22584,107.82,6170,6170,6060,8020,4320,6170,6094.96,23.25,0,-5356,6230,6200,6160,6130,6090,6215,6145,1495,1850,5000,4560,10,1,29898656,1824,18.05,0.19,12,0.08,338.00,32193.00,8170,20240820,-25.34,5880,20241113,3.74,8170,-25.34,20240820,5880,3.74,20241113,8170,-25.34,20240820,5880,3.74,20241113,1.18,N,460850,5000,1494 억,,6950530,N,N,3,N,00,N +20241129,111507,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6110,-60,5,-0.97,84140280,13812,65.94,6170,6170,6060,8020,4320,6170,6091.82,23.25,0,-5092,6230,6200,6160,6130,6090,6215,6145,1495,1850,5000,4560,10,1,29898656,1827,18.08,0.19,12,0.05,338.00,32193.00,8170,20240820,-25.21,5880,20241113,3.91,8170,-25.21,20240820,5880,3.91,20241113,8170,-25.21,20240820,5880,3.91,20241113,1.18,N,460850,5000,1494 억,,6950530,N,N,3,N,00,N +20241129,101458,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6100,-70,5,-1.13,61482850,10100,48.22,6170,6170,6060,8020,4320,6170,6087.41,23.25,0,-4488,6230,6200,6160,6130,6090,6215,6145,1495,1850,5000,4560,10,1,29898656,1824,18.05,0.19,12,0.03,338.00,32193.00,8170,20240820,-25.34,5880,20241113,3.74,8170,-25.34,20240820,5880,3.74,20241113,8170,-25.34,20240820,5880,3.74,20241113,1.18,N,460850,5000,1494 억,,6950530,N,N,3,N,00,N +20241129,091503,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6100,-70,5,-1.13,15796780,2584,12.34,6170,6170,6090,8020,4320,6170,6113.30,23.25,0,-950,6230,6200,6160,6130,6090,6215,6145,1495,1850,5000,4560,10,1,29898656,1824,18.05,0.19,12,0.01,338.00,32193.00,8170,20240820,-25.34,5880,20241113,3.74,8170,-25.34,20240820,5880,3.74,20241113,8170,-25.34,20240820,5880,3.74,20241113,1.18,N,460850,5000,1494 억,,6950530,N,N,3,N,00,N 20241128,161442,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6170,40,2,0.65,128766870,20942,74.98,6160,6190,6120,7960,4300,6130,6148.74,23.24,0,3280,6236,6182,6156,6102,6076,6170,6090,1495,1830,5000,4530,10,1,29898656,1845,18.25,0.19,12,0.07,338.00,32193.00,8170,20240820,-24.48,5880,20241113,4.93,8170,-24.48,20240820,5880,4.93,20241113,8170,-24.48,20240820,5880,4.93,20241113,1.19,N,460850,5000,1494 억,,6948824,N,N,3,N,00,N 20241128,151511,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6160,30,2,0.49,118957370,19352,69.29,6160,6190,6120,7960,4300,6130,6147.03,23.24,0,1793,6236,6182,6156,6102,6076,6170,6090,1495,1830,5000,4530,10,1,29898656,1842,18.22,0.19,12,0.06,338.00,32193.00,8170,20240820,-24.60,5880,20241113,4.76,8170,-24.60,20240820,5880,4.76,20241113,8170,-24.60,20240820,5880,4.76,20241113,1.19,N,460850,5000,1494 억,,6948824,N,N,1,N,00,N 20241128,141509,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6150,20,2,0.33,101788560,16559,59.29,6160,6190,6120,7960,4300,6130,6147.02,23.24,0,1443,6236,6182,6156,6102,6076,6170,6090,1495,1830,5000,4530,10,1,29898656,1839,18.20,0.19,12,0.06,338.00,32193.00,8170,20240820,-24.72,5880,20241113,4.59,8170,-24.72,20240820,5880,4.59,20241113,8170,-24.72,20240820,5880,4.59,20241113,1.19,N,460850,5000,1494 억,,6948824,N,N,1,N,00,N diff --git a/460860/price/prices-20241101.csv b/460860/price/prices-20241101.csv index 97a213b61aca..c1d889f04c68 100644 --- a/460860/price/prices-20241101.csv +++ b/460860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161448,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8370,-270,5,-3.12,1124606690,133603,147.64,8610,8630,8350,11230,6050,8640,8417.54,26.71,0,-60311,8800,8720,8590,8510,8380,8760,8550,2480,2590,5000,6220,10,1,49608017,4152,2.92,0.24,12,0.27,2866.00,34717.00,13530,20231221,-38.14,7750,20241115,8.00,13250,-36.83,20240226,7750,8.00,20241115,13530,-38.14,20231221,7750,8.00,20241115,1.71,N,460860,5000,2480 억,,13250359,N,N,41,N,00,N +20241129,151506,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8360,-280,5,-3.24,1077745710,128002,141.45,8610,8630,8350,11230,6050,8640,8419.76,26.71,0,-58076,8800,8720,8590,8510,8380,8760,8550,2480,2590,5000,6220,10,1,49608017,4147,2.92,0.24,12,0.26,2866.00,34717.00,13530,20231221,-38.21,7750,20241115,7.87,13250,-36.91,20240226,7750,7.87,20241115,13530,-38.21,20231221,7750,7.87,20241115,1.71,N,460860,5000,2480 억,,13250359,N,N,125,N,00,N +20241129,141509,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8390,-250,5,-2.89,798807790,94652,104.60,8610,8630,8350,11230,6050,8640,8439.42,26.71,0,-37964,8800,8720,8590,8510,8380,8760,8550,2480,2590,5000,6220,10,1,49608017,4162,2.93,0.24,12,0.19,2866.00,34717.00,13530,20231221,-37.99,7750,20241115,8.26,13250,-36.68,20240226,7750,8.26,20241115,13530,-37.99,20231221,7750,8.26,20241115,1.71,N,460860,5000,2480 억,,13250359,N,N,125,N,00,N +20241129,131503,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8390,-250,5,-2.89,623061390,73714,81.46,8610,8630,8350,11230,6050,8640,8452.42,26.71,0,-26348,8800,8720,8590,8510,8380,8760,8550,2480,2590,5000,6220,10,1,49608017,4162,2.93,0.24,12,0.15,2866.00,34717.00,13530,20231221,-37.99,7750,20241115,8.26,13250,-36.68,20240226,7750,8.26,20241115,13530,-37.99,20231221,7750,8.26,20241115,1.71,N,460860,5000,2480 억,,13250359,N,N,125,N,00,N +20241129,121505,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8500,-140,5,-1.62,548469260,64882,71.70,8610,8630,8350,11230,6050,8640,8453.33,26.71,0,-20138,8800,8720,8590,8510,8380,8760,8550,2480,2590,5000,6220,10,1,49608017,4217,2.97,0.24,12,0.13,2866.00,34717.00,13530,20231221,-37.18,7750,20241115,9.68,13250,-35.85,20240226,7750,9.68,20241115,13530,-37.18,20231221,7750,9.68,20241115,1.71,N,460860,5000,2480 억,,13250359,N,N,125,N,00,N +20241129,111507,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8470,-170,5,-1.97,471402590,55802,61.67,8610,8630,8350,11230,6050,8640,8447.77,26.71,0,-16574,8800,8720,8590,8510,8380,8760,8550,2480,2590,5000,6220,10,1,49608017,4202,2.96,0.24,12,0.11,2866.00,34717.00,13530,20231221,-37.40,7750,20241115,9.29,13250,-36.08,20240226,7750,9.29,20241115,13530,-37.40,20231221,7750,9.29,20241115,1.71,N,460860,5000,2480 억,,13250359,N,N,125,N,00,N +20241129,101458,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8440,-200,5,-2.31,339974860,40313,44.55,8610,8630,8350,11230,6050,8640,8433.38,26.71,0,-14049,8800,8720,8590,8510,8380,8760,8550,2480,2590,5000,6220,10,1,49608017,4187,2.94,0.24,12,0.08,2866.00,34717.00,13530,20231221,-37.62,7750,20241115,8.90,13250,-36.30,20240226,7750,8.90,20241115,13530,-37.62,20231221,7750,8.90,20241115,1.71,N,460860,5000,2480 억,,13250359,N,N,125,N,00,N +20241129,091503,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8510,-130,5,-1.50,53052160,6236,6.89,8610,8630,8470,11230,6050,8640,8507.40,26.71,0,-4099,8800,8720,8590,8510,8380,8760,8550,2480,2590,5000,6220,10,1,49608017,4222,2.97,0.25,12,0.01,2866.00,34717.00,13530,20231221,-37.10,7750,20241115,9.81,13250,-35.77,20240226,7750,9.81,20241115,13530,-37.10,20231221,7750,9.81,20241115,1.71,N,460860,5000,2480 억,,13250359,N,N,125,N,00,N 20241128,161442,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8640,160,2,1.89,771079080,89754,109.34,8480,8670,8460,11020,5940,8480,8591.02,26.72,0,-6103,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4286,3.01,0.25,12,0.18,2866.00,34717.00,13530,20231221,-36.14,7750,20241115,11.48,13250,-34.79,20240226,7750,11.48,20241115,13530,-36.14,20231221,7750,11.48,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,125,N,00,N 20241128,151511,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8610,130,2,1.53,739541660,86091,104.88,8480,8670,8460,11020,5940,8480,8590.23,26.72,0,-6598,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4271,3.00,0.25,12,0.17,2866.00,34717.00,13530,20231221,-36.36,7750,20241115,11.10,13250,-35.02,20240226,7750,11.10,20241115,13530,-36.36,20231221,7750,11.10,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N 20241128,141510,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8650,170,2,2.00,527106200,61531,74.96,8480,8670,8460,11020,5940,8480,8566.51,26.72,0,8123,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4291,3.02,0.25,12,0.12,2866.00,34717.00,13530,20231221,-36.07,7750,20241115,11.61,13250,-34.72,20240226,7750,11.61,20241115,13530,-36.07,20231221,7750,11.61,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N diff --git a/460930/price/prices-20241101.csv b/460930/price/prices-20241101.csv index 29d9cfe3fe66..b6ec723a2475 100644 --- a/460930/price/prices-20241101.csv +++ b/460930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161449,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14310,-320,5,-2.19,4804423940,333668,14.30,14630,14840,14220,19010,10250,14630,14398.94,0.24,0,-25972,16636,15632,14886,13882,13136,16135,14385,177,4380,500,9070,10,1,35392271,5065,41.84,2.40,12,0.94,342.00,5974.00,29200,20240126,-50.99,9580,20241031,49.37,29200,-50.99,20240126,9580,49.37,20241031,29200,-50.99,20240126,9580,49.37,20241031,0.83,N,460930,500,176 억,,83703,N,N,62,N,00,N +20241129,151506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14360,-270,5,-1.85,4627359260,321302,13.77,14630,14840,14220,19010,10250,14630,14401.75,0.24,0,-25037,16636,15632,14886,13882,13136,16135,14385,177,4380,500,9070,10,1,35392271,5082,41.99,2.40,12,0.91,342.00,5974.00,29200,20240126,-50.82,9580,20241031,49.90,29200,-50.82,20240126,9580,49.90,20241031,29200,-50.82,20240126,9580,49.90,20241031,0.83,N,460930,500,176 억,,83703,N,N,14,N,00,N +20241129,141509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14450,-180,5,-1.23,4206048760,291913,12.51,14630,14840,14220,19010,10250,14630,14408.41,0.24,0,-24015,16636,15632,14886,13882,13136,16135,14385,177,4380,500,9070,10,1,35392271,5114,42.25,2.42,12,0.82,342.00,5974.00,29200,20240126,-50.51,9580,20241031,50.84,29200,-50.51,20240126,9580,50.84,20241031,29200,-50.51,20240126,9580,50.84,20241031,0.83,N,460930,500,176 억,,83703,N,N,14,N,00,N +20241129,131504,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14270,-360,5,-2.46,3685044670,255703,10.96,14630,14840,14220,19010,10250,14630,14411.25,0.24,0,-18009,16636,15632,14886,13882,13136,16135,14385,177,4380,500,9070,10,1,35392271,5050,41.73,2.39,12,0.72,342.00,5974.00,29200,20240126,-51.13,9580,20241031,48.96,29200,-51.13,20240126,9580,48.96,20241031,29200,-51.13,20240126,9580,48.96,20241031,0.83,N,460930,500,176 억,,83703,N,N,14,N,00,N +20241129,121505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14330,-300,5,-2.05,3378090270,234199,10.04,14630,14840,14220,19010,10250,14630,14423.83,0.24,0,-17927,16636,15632,14886,13882,13136,16135,14385,177,4380,500,9070,10,1,35392271,5072,41.90,2.40,12,0.66,342.00,5974.00,29200,20240126,-50.92,9580,20241031,49.58,29200,-50.92,20240126,9580,49.58,20241031,29200,-50.92,20240126,9580,49.58,20241031,0.83,N,460930,500,176 억,,83703,N,N,14,N,00,N +20241129,111507,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14350,-280,5,-1.91,3098336020,214607,9.20,14630,14840,14220,19010,10250,14630,14437.07,0.24,0,-16425,16636,15632,14886,13882,13136,16135,14385,177,4380,500,9070,10,1,35392271,5079,41.96,2.40,12,0.61,342.00,5974.00,29200,20240126,-50.86,9580,20241031,49.79,29200,-50.86,20240126,9580,49.79,20241031,29200,-50.86,20240126,9580,49.79,20241031,0.83,N,460930,500,176 억,,83703,N,N,14,N,00,N +20241129,101458,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14360,-270,5,-1.85,2542169710,175735,7.53,14630,14840,14220,19010,10250,14630,14465.73,0.24,0,-3864,16636,15632,14886,13882,13136,16135,14385,177,4380,500,9070,10,1,35392271,5082,41.99,2.40,12,0.50,342.00,5974.00,29200,20240126,-50.82,9580,20241031,49.90,29200,-50.82,20240126,9580,49.90,20241031,29200,-50.82,20240126,9580,49.90,20241031,0.83,N,460930,500,176 억,,83703,N,N,14,N,00,N +20241129,091504,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14580,-50,5,-0.34,952001450,65181,2.79,14630,14840,14410,19010,10250,14630,14605.43,0.24,0,-5212,16636,15632,14886,13882,13136,16135,14385,177,4380,500,9070,10,1,35392271,5160,42.63,2.44,12,0.18,342.00,5974.00,29200,20240126,-50.07,9580,20241031,52.19,29200,-50.07,20240126,9580,52.19,20241031,29200,-50.07,20240126,9580,52.19,20241031,0.83,N,460930,500,176 억,,83703,N,N,14,N,00,N 20241128,161442,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14630,190,2,1.32,35496544000,2322970,342.27,14310,15890,14140,18770,10110,14440,15281.38,0.18,0,25962,15926,15182,14756,14012,13586,14970,13800,177,4330,500,8950,10,1,35392271,5178,42.78,2.45,12,6.56,342.00,5974.00,29200,20240126,-49.90,9580,20241031,52.71,29200,-49.90,20240126,9580,52.71,20241031,29200,-49.90,20240126,9580,52.71,20241031,0.84,N,460930,500,176 억,,64461,N,N,14,N,00,N 20241128,151511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14600,160,2,1.11,35162114420,2300093,338.90,14310,15890,14140,18770,10110,14440,15287.37,0.18,0,25187,15926,15182,14756,14012,13586,14970,13800,177,4330,500,8950,10,1,35392271,5167,42.69,2.44,12,6.50,342.00,5974.00,29200,20240126,-50.00,9580,20241031,52.40,29200,-50.00,20240126,9580,52.40,20241031,29200,-50.00,20240126,9580,52.40,20241031,0.84,N,460930,500,176 억,,64461,N,N,52,N,00,N 20241128,141510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14610,170,2,1.18,33788311970,2206048,325.05,14310,15890,14140,18770,10110,14440,15316.34,0.18,0,23468,15926,15182,14756,14012,13586,14970,13800,177,4330,500,8950,10,1,35392271,5171,42.72,2.45,12,6.23,342.00,5974.00,29200,20240126,-49.97,9580,20241031,52.51,29200,-49.97,20240126,9580,52.51,20241031,29200,-49.97,20240126,9580,52.51,20241031,0.84,N,460930,500,176 억,,64461,N,N,52,N,00,N diff --git a/460940/price/prices-20241101.csv b/460940/price/prices-20241101.csv index 8a7eee81bd42..ec0982be93b5 100644 --- a/460940/price/prices-20241101.csv +++ b/460940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,-700,5,-7.11,1220083170,126881,161.89,10040,10220,9090,12790,6890,9840,9616.08,2.16,0,-40596,10220,10030,9730,9540,9240,10125,9635,32,2950,500,6880,10,1,6471740,592,32.88,6.03,12,1.96,278.00,1516.00,32750,20240731,-72.09,8510,20241115,7.40,32750,-72.09,20240731,8510,7.40,20241115,32750,-72.09,20240731,8510,7.40,20241115,0.89,N,460940,500,32 억,,139613,N,N,0,N,00,N +20241129,151506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-680,5,-6.91,1180285370,122534,156.34,10040,10220,9090,12790,6890,9840,9632.31,2.16,0,-38551,10220,10030,9730,9540,9240,10125,9635,32,2950,500,6880,10,1,6471740,593,32.95,6.04,12,1.89,278.00,1516.00,32750,20240731,-72.03,8510,20241115,7.64,32750,-72.03,20240731,8510,7.64,20241115,32750,-72.03,20240731,8510,7.64,20241115,0.89,N,460940,500,32 억,,139613,N,N,0,N,00,N +20241129,141509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,-580,5,-5.89,1129680310,117043,149.34,10040,10220,9090,12790,6890,9840,9651.84,2.16,0,-35854,10220,10030,9730,9540,9240,10125,9635,32,2950,500,6880,10,1,6471740,599,33.31,6.11,12,1.81,278.00,1516.00,32750,20240731,-71.73,8510,20241115,8.81,32750,-71.73,20240731,8510,8.81,20241115,32750,-71.73,20240731,8510,8.81,20241115,0.89,N,460940,500,32 억,,139613,N,N,0,N,00,N +20241129,131504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-650,5,-6.61,1062807440,109853,140.16,10040,10220,9090,12790,6890,9840,9674.81,2.16,0,-35255,10220,10030,9730,9540,9240,10125,9635,32,2950,500,6880,10,1,6471740,595,33.06,6.06,12,1.70,278.00,1516.00,32750,20240731,-71.94,8510,20241115,7.99,32750,-71.94,20240731,8510,7.99,20241115,32750,-71.94,20240731,8510,7.99,20241115,0.89,N,460940,500,32 억,,139613,N,N,0,N,00,N +20241129,121506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-640,5,-6.50,1023833710,105613,134.75,10040,10220,9090,12790,6890,9840,9694.20,2.16,0,-34459,10220,10030,9730,9540,9240,10125,9635,32,2950,500,6880,10,1,6471740,595,33.09,6.07,12,1.63,278.00,1516.00,32750,20240731,-71.91,8510,20241115,8.11,32750,-71.91,20240731,8510,8.11,20241115,32750,-71.91,20240731,8510,8.11,20241115,0.89,N,460940,500,32 억,,139613,N,N,0,N,00,N +20241129,111508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-690,5,-7.01,924920240,94786,120.94,10040,10220,9100,12790,6890,9840,9757.98,2.16,0,-28757,10220,10030,9730,9540,9240,10125,9635,32,2950,500,6880,10,1,6471740,592,32.91,6.04,12,1.46,278.00,1516.00,32750,20240731,-72.06,8510,20241115,7.52,32750,-72.06,20240731,8510,7.52,20241115,32750,-72.06,20240731,8510,7.52,20241115,0.89,N,460940,500,32 억,,139613,N,N,0,N,00,N +20241129,101459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-340,5,-3.46,749244700,75880,96.82,10040,10220,9300,12790,6890,9840,9874.07,2.16,0,-18987,10220,10030,9730,9540,9240,10125,9635,32,2950,500,6880,10,1,6471740,615,34.17,6.27,12,1.17,278.00,1516.00,32750,20240731,-70.99,8510,20241115,11.63,32750,-70.99,20240731,8510,11.63,20241115,32750,-70.99,20240731,8510,11.63,20241115,0.89,N,460940,500,32 억,,139613,N,N,0,N,00,N +20241129,091504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10020,180,2,1.83,342544600,33979,43.35,10040,10220,9890,12790,6890,9840,10081.07,2.16,0,-6554,10220,10030,9730,9540,9240,10125,9635,32,2950,500,6880,10,1,6471740,648,36.04,6.61,12,0.53,278.00,1516.00,32750,20240731,-69.40,8510,20241115,17.74,32750,-69.40,20240731,8510,17.74,20241115,32750,-69.40,20240731,8510,17.74,20241115,0.89,N,460940,500,32 억,,139613,N,N,0,N,00,N 20241128,161443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9840,270,2,2.82,751156480,77700,94.22,9620,9920,9430,12440,6700,9570,9667.27,2.26,0,-7743,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,637,35.40,6.49,12,1.20,278.00,1516.00,32750,20240731,-69.95,8510,20241115,15.63,32750,-69.95,20240731,8510,15.63,20241115,32750,-69.95,20240731,8510,15.63,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N 20241128,151512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,230,2,2.40,693162110,71792,87.05,9620,9920,9430,12440,6700,9570,9655.14,2.26,0,-9657,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,634,35.25,6.46,12,1.11,278.00,1516.00,32750,20240731,-70.08,8510,20241115,15.16,32750,-70.08,20240731,8510,15.16,20241115,32750,-70.08,20240731,8510,15.16,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N 20241128,141510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,0,3,0.00,573625580,59493,72.14,9620,9920,9430,12440,6700,9570,9641.90,2.26,0,-12552,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,619,34.42,6.31,12,0.92,278.00,1516.00,32750,20240731,-70.78,8510,20241115,12.46,32750,-70.78,20240731,8510,12.46,20241115,32750,-70.78,20240731,8510,12.46,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N diff --git a/461030/price/prices-20241101.csv b/461030/price/prices-20241101.csv index 2ad1d24ceea1..5c73150a700d 100644 --- a/461030/price/prices-20241101.csv +++ b/461030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161449,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11670,-760,5,-6.11,2091573360,174171,66.37,12450,12780,11630,16150,8710,12430,12008.90,4.88,0,-21408,13663,13046,12283,11666,10903,13355,11975,14,3720,100,7700,10,1,14017750,1636,-12.80,16.01,12,1.24,-912.00,729.00,40550,20240403,-71.22,8430,20240710,38.43,40550,-71.22,20240403,8430,38.43,20240710,40550,-71.22,20240403,8430,38.43,20240710,2.18,N,461030,100,14 억,,684260,N,N,0,N,00,N +20241129,151507,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11710,-720,5,-5.79,2031773590,169047,64.42,12450,12780,11630,16150,8710,12430,12018.99,4.88,0,-20428,13663,13046,12283,11666,10903,13355,11975,14,3720,100,7700,10,1,14017750,1641,-12.84,16.06,12,1.21,-912.00,729.00,40550,20240403,-71.12,8430,20240710,38.91,40550,-71.12,20240403,8430,38.91,20240710,40550,-71.12,20240403,8430,38.91,20240710,2.18,N,461030,100,14 억,,684260,N,N,0,N,00,N +20241129,141510,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11840,-590,5,-4.75,1693786710,140271,53.45,12450,12780,11750,16150,8710,12430,12075.10,4.88,0,-19664,13663,13046,12283,11666,10903,13355,11975,14,3720,100,7700,10,1,14017750,1660,-12.98,16.24,12,1.00,-912.00,729.00,40550,20240403,-70.80,8430,20240710,40.45,40550,-70.80,20240403,8430,40.45,20240710,40550,-70.80,20240403,8430,40.45,20240710,2.18,N,461030,100,14 억,,684260,N,N,0,N,00,N +20241129,131504,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11950,-480,5,-3.86,1515520620,125271,47.74,12450,12780,11750,16150,8710,12430,12097.94,4.88,0,-18424,13663,13046,12283,11666,10903,13355,11975,14,3720,100,7700,10,1,14017750,1675,-13.10,16.39,12,0.89,-912.00,729.00,40550,20240403,-70.53,8430,20240710,41.76,40550,-70.53,20240403,8430,41.76,20240710,40550,-70.53,20240403,8430,41.76,20240710,2.18,N,461030,100,14 억,,684260,N,N,0,N,00,N +20241129,121506,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11920,-510,5,-4.10,1401033900,115704,44.09,12450,12780,11750,16150,8710,12430,12108.78,4.88,0,-14138,13663,13046,12283,11666,10903,13355,11975,14,3720,100,7700,10,1,14017750,1671,-13.07,16.35,12,0.83,-912.00,729.00,40550,20240403,-70.60,8430,20240710,41.40,40550,-70.60,20240403,8430,41.40,20240710,40550,-70.60,20240403,8430,41.40,20240710,2.18,N,461030,100,14 억,,684260,N,N,0,N,00,N +20241129,111508,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11820,-610,5,-4.91,1257933190,103619,39.49,12450,12780,11750,16150,8710,12430,12139.99,4.88,0,-16617,13663,13046,12283,11666,10903,13355,11975,14,3720,100,7700,10,1,14017750,1657,-12.96,16.21,12,0.74,-912.00,729.00,40550,20240403,-70.85,8430,20240710,40.21,40550,-70.85,20240403,8430,40.21,20240710,40550,-70.85,20240403,8430,40.21,20240710,2.18,N,461030,100,14 억,,684260,N,N,0,N,00,N +20241129,101459,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11950,-480,5,-3.86,1005314760,82336,31.38,12450,12780,11890,16150,8710,12430,12209.91,4.88,0,-9763,13663,13046,12283,11666,10903,13355,11975,14,3720,100,7700,10,1,14017750,1675,-13.10,16.39,12,0.59,-912.00,729.00,40550,20240403,-70.53,8430,20240710,41.76,40550,-70.53,20240403,8430,41.76,20240710,40550,-70.53,20240403,8430,41.76,20240710,2.18,N,461030,100,14 억,,684260,N,N,0,N,00,N +20241129,091504,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,12340,-90,5,-0.72,352213390,28232,10.76,12450,12780,12200,16150,8710,12430,12475.68,4.88,0,-12643,13663,13046,12283,11666,10903,13355,11975,14,3720,100,7700,10,1,14017750,1730,-13.53,16.93,12,0.20,-912.00,729.00,40550,20240403,-69.57,8430,20240710,46.38,40550,-69.57,20240403,8430,46.38,20240710,40550,-69.57,20240403,8430,46.38,20240710,2.18,N,461030,100,14 억,,684260,N,N,0,N,00,N 20241128,161443,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,12430,710,2,6.06,3245357920,261656,62.69,11540,12900,11520,15230,8210,11720,12403.07,4.95,0,-9761,12933,12326,11633,11026,10333,12630,11330,14,3510,100,7260,10,1,14017750,1742,-13.63,17.05,12,1.87,-912.00,729.00,40550,20240403,-69.35,8430,20240710,47.45,40550,-69.35,20240403,8430,47.45,20240710,40550,-69.35,20240403,8430,47.45,20240710,2.15,N,461030,100,14 억,,693818,N,N,0,N,00,N 20241128,151512,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,12380,660,2,5.63,3171157780,255682,61.26,11540,12900,11520,15230,8210,11720,12402.74,4.95,0,-9931,12933,12326,11633,11026,10333,12630,11330,14,3510,100,7260,10,1,14017750,1735,-13.57,16.98,12,1.82,-912.00,729.00,40550,20240403,-69.47,8430,20240710,46.86,40550,-69.47,20240403,8430,46.86,20240710,40550,-69.47,20240403,8430,46.86,20240710,2.15,N,461030,100,14 억,,693818,N,N,0,N,00,N 20241128,141511,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,12350,630,2,5.38,2932589640,236373,56.63,11540,12900,11520,15230,8210,11720,12406.62,4.95,0,-9950,12933,12326,11633,11026,10333,12630,11330,14,3510,100,7260,10,1,14017750,1731,-13.54,16.94,12,1.69,-912.00,729.00,40550,20240403,-69.54,8430,20240710,46.50,40550,-69.54,20240403,8430,46.50,20240710,40550,-69.54,20240403,8430,46.50,20240710,2.15,N,461030,100,14 억,,693818,N,N,0,N,00,N diff --git a/461300/price/prices-20241101.csv b/461300/price/prices-20241101.csv index 02344f52e8e6..4d263a2ac302 100644 --- a/461300/price/prices-20241101.csv +++ b/461300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12850,-1370,5,-9.63,4461342450,344180,197.34,14000,14000,12620,18480,9960,14220,12956.68,5.38,0,-86135,15220,14720,14260,13760,13300,14490,13530,65,4260,500,9950,10,1,13063433,1679,4.51,1.63,12,2.63,2851.00,7880.00,31700,20240830,-59.46,12550,20241121,2.39,31700,-59.46,20240830,12550,2.39,20241121,31700,-59.46,20240830,12550,2.39,20241121,0.95,N,461300,500,65 억,,703103,N,N,0,N,00,N +20241129,151507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12860,-1360,5,-9.56,4386870240,338386,194.02,14000,14000,12620,18480,9960,14220,12958.40,5.38,0,-85721,15220,14720,14260,13760,13300,14490,13530,65,4260,500,9950,10,1,13063433,1680,4.51,1.63,12,2.59,2851.00,7880.00,31700,20240830,-59.43,12550,20241121,2.47,31700,-59.43,20240830,12550,2.47,20241121,31700,-59.43,20240830,12550,2.47,20241121,0.95,N,461300,500,65 억,,703103,N,N,0,N,00,N +20241129,141510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12760,-1460,5,-10.27,3895567880,300186,172.12,14000,14000,12620,18480,9960,14220,12970.82,5.38,0,-77513,15220,14720,14260,13760,13300,14490,13530,65,4260,500,9950,10,1,13063433,1667,4.48,1.62,12,2.30,2851.00,7880.00,31700,20240830,-59.75,12550,20241121,1.67,31700,-59.75,20240830,12550,1.67,20241121,31700,-59.75,20240830,12550,1.67,20241121,0.95,N,461300,500,65 억,,703103,N,N,0,N,00,N +20241129,131505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12810,-1410,5,-9.92,3571653370,274818,157.57,14000,14000,12620,18480,9960,14220,12989.59,5.38,0,-71222,15220,14720,14260,13760,13300,14490,13530,65,4260,500,9950,10,1,13063433,1673,4.49,1.63,12,2.10,2851.00,7880.00,31700,20240830,-59.59,12550,20241121,2.07,31700,-59.59,20240830,12550,2.07,20241121,31700,-59.59,20240830,12550,2.07,20241121,0.95,N,461300,500,65 억,,703103,N,N,0,N,00,N +20241129,121506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12840,-1380,5,-9.70,3447958160,265197,152.05,14000,14000,12620,18480,9960,14220,12994.43,5.38,0,-66064,15220,14720,14260,13760,13300,14490,13530,65,4260,500,9950,10,1,13063433,1677,4.50,1.63,12,2.03,2851.00,7880.00,31700,20240830,-59.50,12550,20241121,2.31,31700,-59.50,20240830,12550,2.31,20241121,31700,-59.50,20240830,12550,2.31,20241121,0.95,N,461300,500,65 억,,703103,N,N,0,N,00,N +20241129,111508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12800,-1420,5,-9.99,3265662450,250936,143.88,14000,14000,12620,18480,9960,14220,13006.53,5.38,0,-62796,15220,14720,14260,13760,13300,14490,13530,65,4260,500,9950,10,1,13063433,1672,4.49,1.62,12,1.92,2851.00,7880.00,31700,20240830,-59.62,12550,20241121,1.99,31700,-59.62,20240830,12550,1.99,20241121,31700,-59.62,20240830,12550,1.99,20241121,0.95,N,461300,500,65 억,,703103,N,N,0,N,00,N +20241129,101459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12850,-1370,5,-9.63,2962223310,227283,130.32,14000,14000,12620,18480,9960,14220,13025.16,5.38,0,-58075,15220,14720,14260,13760,13300,14490,13530,65,4260,500,9950,10,1,13063433,1679,4.51,1.63,12,1.74,2851.00,7880.00,31700,20240830,-59.46,12550,20241121,2.39,31700,-59.46,20240830,12550,2.39,20241121,31700,-59.46,20240830,12550,2.39,20241121,0.95,N,461300,500,65 억,,703103,N,N,0,N,00,N +20241129,091504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13140,-1080,5,-7.59,1001470310,74952,42.97,14000,14000,13090,18480,9960,14220,13343.61,5.38,0,-26575,15220,14720,14260,13760,13300,14490,13530,65,4260,500,9950,10,1,13063433,1717,4.61,1.67,12,0.57,2851.00,7880.00,31700,20240830,-58.55,12550,20241121,4.70,31700,-58.55,20240830,12550,4.70,20241121,31700,-58.55,20240830,12550,4.70,20241121,0.95,N,461300,500,65 억,,703103,N,N,0,N,00,N 20241128,161443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14220,-280,5,-1.93,2451452370,171370,77.25,14500,14760,13800,18850,10150,14500,14305.19,5.64,0,-34441,15440,14970,14060,13590,12680,15205,13825,65,4350,500,10150,10,1,13063433,1858,4.99,1.80,12,1.31,2851.00,7880.00,31700,20240830,-55.14,12550,20241121,13.31,31700,-55.14,20240830,12550,13.31,20241121,31700,-55.14,20240830,12550,13.31,20241121,1.05,N,461300,500,65 억,,736958,N,N,0,N,00,N 20241128,151512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14200,-300,5,-2.07,2395817510,167455,75.49,14500,14760,13800,18850,10150,14500,14307.23,5.64,0,-34052,15440,14970,14060,13590,12680,15205,13825,65,4350,500,10150,10,1,13063433,1855,4.98,1.80,12,1.28,2851.00,7880.00,31700,20240830,-55.21,12550,20241121,13.15,31700,-55.21,20240830,12550,13.15,20241121,31700,-55.21,20240830,12550,13.15,20241121,1.05,N,461300,500,65 억,,736958,N,N,0,N,00,N 20241128,141511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13990,-510,5,-3.52,2105362190,146898,66.22,14500,14760,13800,18850,10150,14500,14332.14,5.64,0,-27138,15440,14970,14060,13590,12680,15205,13825,65,4350,500,10150,10,1,13063433,1828,4.91,1.78,12,1.12,2851.00,7880.00,31700,20240830,-55.87,12550,20241121,11.47,31700,-55.87,20240830,12550,11.47,20241121,31700,-55.87,20240830,12550,11.47,20241121,1.05,N,461300,500,65 억,,736958,N,N,0,N,00,N diff --git a/462020/price/prices-20241101.csv b/462020/price/prices-20241101.csv index f565d9e5a4d2..4ce292488b62 100644 --- a/462020/price/prices-20241101.csv +++ b/462020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5518140,2759,217.93,2000,2010,2000,2610,1410,2010,2000.05,0.18,0,-45,2023,2016,2008,2001,1993,2020,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.63,1936,20231122,3.82,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7686,N,N,0,N,00,N +20241129,151507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5518140,2759,217.93,2000,2010,2000,2610,1410,2010,2000.05,0.18,0,-45,2023,2016,2008,2001,1993,2020,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.63,1936,20231122,3.82,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7686,N,N,0,N,00,N +20241129,141510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5518140,2759,217.93,2000,2010,2000,2610,1410,2010,2000.05,0.18,0,-45,2023,2016,2008,2001,1993,2020,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.63,1936,20231122,3.82,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7686,N,N,0,N,00,N +20241129,131505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5098040,2549,201.34,2000,2010,2000,2610,1410,2010,2000.02,0.18,0,-45,2023,2016,2008,2001,1993,2020,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.63,1936,20231122,3.82,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7686,N,N,0,N,00,N +20241129,121507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5098040,2549,201.34,2000,2010,2000,2610,1410,2010,2000.02,0.18,0,-45,2023,2016,2008,2001,1993,2020,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.63,1936,20231122,3.82,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7686,N,N,0,N,00,N +20241129,111509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5098040,2549,201.34,2000,2010,2000,2610,1410,2010,2000.02,0.18,0,-45,2023,2016,2008,2001,1993,2020,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.63,1936,20231122,3.82,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7686,N,N,0,N,00,N +20241129,101500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5092010,2546,201.11,2000,2010,2000,2610,1410,2010,2000.00,0.18,0,-45,2023,2016,2008,2001,1993,2020,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.63,1936,20231122,3.82,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7686,N,N,0,N,00,N +20241129,091505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.18,0,0,2023,2016,2008,2001,1993,2020,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.00,21.00,1927.00,2130,20240621,-5.63,1936,20231122,3.82,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7686,N,N,0,N,00,N 20241128,161444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2545880,1266,11.15,2000,2015,2000,2610,1410,2010,2010.96,0.18,0,-86,2016,2012,2006,2002,1996,2015,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7772,N,N,0,N,00,N 20241128,151513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2545880,1266,11.15,2000,2015,2000,2610,1410,2010,2010.96,0.18,0,-86,2016,2012,2006,2002,1996,2015,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7772,N,N,0,N,00,N 20241128,141511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2545880,1266,11.15,2000,2015,2000,2610,1410,2010,2010.96,0.18,0,-86,2016,2012,2006,2002,1996,2015,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7772,N,N,0,N,00,N diff --git a/462350/price/prices-20241101.csv b/462350/price/prices-20241101.csv index f890fa32ccd7..06ebd5a418cc 100644 --- a/462350/price/prices-20241101.csv +++ b/462350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161450,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20200,-300,5,-1.46,1944860800,94674,199.47,20500,21150,20000,26650,14350,20500,20544.09,0.56,0,-10615,21233,20866,20433,20066,19633,20650,19850,94,6150,1000,14350,50,1,9375694,1894,-1.88,8.17,12,1.01,-10747.00,2471.00,46050,20240702,-56.13,15700,20240805,28.66,46050,-56.13,20240702,15700,28.66,20240805,46050,-56.13,20240702,15700,28.66,20240805,0.88,N,462350,1000,93 억,,52404,N,N,411,N,00,N +20241129,151508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20200,-300,5,-1.46,1869960500,90966,191.66,20500,21150,20000,26650,14350,20500,20556.71,0.56,0,-9626,21233,20866,20433,20066,19633,20650,19850,94,6150,1000,14350,50,1,9375694,1894,-1.88,8.17,12,0.97,-10747.00,2471.00,46050,20240702,-56.13,15700,20240805,28.66,46050,-56.13,20240702,15700,28.66,20240805,46050,-56.13,20240702,15700,28.66,20240805,0.88,N,462350,1000,93 억,,52404,N,N,102,N,00,N +20241129,141511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20350,-150,5,-0.73,1578080950,76546,161.28,20500,21150,20000,26650,14350,20500,20616.14,0.56,0,-4214,21233,20866,20433,20066,19633,20650,19850,94,6150,1000,14350,50,1,9375694,1908,-1.89,8.24,12,0.82,-10747.00,2471.00,46050,20240702,-55.81,15700,20240805,29.62,46050,-55.81,20240702,15700,29.62,20240805,46050,-55.81,20240702,15700,29.62,20240805,0.88,N,462350,1000,93 억,,52404,N,N,102,N,00,N +20241129,131505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20650,150,2,0.73,1420035650,68822,145.00,20500,21150,20000,26650,14350,20500,20633.49,0.56,0,-1709,21233,20866,20433,20066,19633,20650,19850,94,6150,1000,14350,50,1,9375694,1936,-1.92,8.36,12,0.73,-10747.00,2471.00,46050,20240702,-55.16,15700,20240805,31.53,46050,-55.16,20240702,15700,31.53,20240805,46050,-55.16,20240702,15700,31.53,20240805,0.88,N,462350,1000,93 억,,52404,N,N,102,N,00,N +20241129,121507,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20600,100,2,0.49,1196560100,57947,122.09,20500,21150,20000,26650,14350,20500,20649.27,0.56,0,-6006,21233,20866,20433,20066,19633,20650,19850,94,6150,1000,14350,50,1,9375694,1931,-1.92,8.34,12,0.62,-10747.00,2471.00,46050,20240702,-55.27,15700,20240805,31.21,46050,-55.27,20240702,15700,31.21,20240805,46050,-55.27,20240702,15700,31.21,20240805,0.88,N,462350,1000,93 억,,52404,N,N,102,N,00,N +20241129,111509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20750,250,2,1.22,1120806750,54255,114.31,20500,21150,20000,26650,14350,20500,20658.19,0.56,0,-6380,21233,20866,20433,20066,19633,20650,19850,94,6150,1000,14350,50,1,9375694,1945,-1.93,8.40,12,0.58,-10747.00,2471.00,46050,20240702,-54.94,15700,20240805,32.17,46050,-54.94,20240702,15700,32.17,20240805,46050,-54.94,20240702,15700,32.17,20240805,0.88,N,462350,1000,93 억,,52404,N,N,102,N,00,N +20241129,101500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20500,0,3,0.00,905054650,43757,92.19,20500,21150,20000,26650,14350,20500,20683.74,0.56,0,-7330,21233,20866,20433,20066,19633,20650,19850,94,6150,1000,14350,50,1,9375694,1922,-1.91,8.30,12,0.47,-10747.00,2471.00,46050,20240702,-55.48,15700,20240805,30.57,46050,-55.48,20240702,15700,30.57,20240805,46050,-55.48,20240702,15700,30.57,20240805,0.88,N,462350,1000,93 억,,52404,N,N,102,N,00,N +20241129,091505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20700,200,2,0.98,228101350,11246,23.69,20500,20900,20000,26650,14350,20500,20282.50,0.56,0,737,21233,20866,20433,20066,19633,20650,19850,94,6150,1000,14350,50,1,9375694,1941,-1.93,8.38,12,0.12,-10747.00,2471.00,46050,20240702,-55.05,15700,20240805,31.85,46050,-55.05,20240702,15700,31.85,20240805,46050,-55.05,20240702,15700,31.85,20240805,0.88,N,462350,1000,93 억,,52404,N,N,102,N,00,N 20241128,161444,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20500,0,3,0.00,957679050,47321,54.51,20800,20800,20000,26650,14350,20500,20237.61,0.62,0,-6415,21466,20982,20516,20032,19566,20975,20025,94,6150,1000,14350,50,1,9375694,1922,-1.91,8.30,12,0.50,-10747.00,2471.00,46050,20240702,-55.48,15700,20240805,30.57,46050,-55.48,20240702,15700,30.57,20240805,46050,-55.48,20240702,15700,30.57,20240805,0.76,N,462350,1000,93 억,,58328,N,N,102,N,00,N 20241128,151513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20550,50,2,0.24,909159550,44955,51.79,20800,20800,20000,26650,14350,20500,20223.74,0.62,0,-6086,21466,20982,20516,20032,19566,20975,20025,94,6150,1000,14350,50,1,9375694,1927,-1.91,8.32,12,0.48,-10747.00,2471.00,46050,20240702,-55.37,15700,20240805,30.89,46050,-55.37,20240702,15700,30.89,20240805,46050,-55.37,20240702,15700,30.89,20240805,0.76,N,462350,1000,93 억,,58328,N,N,0,N,00,N 20241128,141511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20350,-150,5,-0.73,755100200,37419,43.11,20800,20800,20000,26650,14350,20500,20179.55,0.62,0,-6081,21466,20982,20516,20032,19566,20975,20025,94,6150,1000,14350,50,1,9375694,1908,-1.89,8.24,12,0.40,-10747.00,2471.00,46050,20240702,-55.81,15700,20240805,29.62,46050,-55.81,20240702,15700,29.62,20240805,46050,-55.81,20240702,15700,29.62,20240805,0.76,N,462350,1000,93 억,,58328,N,N,0,N,00,N diff --git a/462510/price/prices-20241101.csv b/462510/price/prices-20241101.csv index 8b213f3fd140..e2d7af8538ba 100644 --- a/462510/price/prices-20241101.csv +++ b/462510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-370,5,-3.81,750981310,79217,105.12,9730,9750,9310,12630,6810,9720,9480.09,1.48,0,-9420,9966,9842,9726,9602,9486,9905,9665,43,2910,500,6800,10,1,8650735,809,-7.61,8.00,12,0.92,-1228.00,1169.00,56000,20240617,-83.30,8200,20241115,14.02,56000,-83.30,20240617,8200,14.02,20241115,56000,-83.30,20240617,8200,14.02,20241115,2.33,N,462510,500,43 억,,127937,N,N,0,N,00,N +20241129,151508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,-410,5,-4.22,741587400,78212,103.79,9730,9750,9310,12630,6810,9720,9481.76,1.48,0,-9381,9966,9842,9726,9602,9486,9905,9665,43,2910,500,6800,10,1,8650735,805,-7.58,7.96,12,0.90,-1228.00,1169.00,56000,20240617,-83.38,8200,20241115,13.54,56000,-83.38,20240617,8200,13.54,20241115,56000,-83.38,20240617,8200,13.54,20241115,2.33,N,462510,500,43 억,,127937,N,N,0,N,00,N +20241129,141511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-250,5,-2.57,589310760,61931,82.18,9730,9750,9380,12630,6810,9720,9515.60,1.48,0,-11118,9966,9842,9726,9602,9486,9905,9665,43,2910,500,6800,10,1,8650735,819,-7.71,8.10,12,0.72,-1228.00,1169.00,56000,20240617,-83.09,8200,20241115,15.49,56000,-83.09,20240617,8200,15.49,20241115,56000,-83.09,20240617,8200,15.49,20241115,2.33,N,462510,500,43 억,,127937,N,N,0,N,00,N +20241129,131506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9430,-290,5,-2.98,525486930,55198,73.25,9730,9750,9380,12630,6810,9720,9520.04,1.48,0,-13040,9966,9842,9726,9602,9486,9905,9665,43,2910,500,6800,10,1,8650735,816,-7.68,8.07,12,0.64,-1228.00,1169.00,56000,20240617,-83.16,8200,20241115,15.00,56000,-83.16,20240617,8200,15.00,20241115,56000,-83.16,20240617,8200,15.00,20241115,2.33,N,462510,500,43 억,,127937,N,N,0,N,00,N +20241129,121507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9450,-270,5,-2.78,489849350,51425,68.24,9730,9750,9380,12630,6810,9720,9525.51,1.48,0,-14635,9966,9842,9726,9602,9486,9905,9665,43,2910,500,6800,10,1,8650735,817,-7.70,8.08,12,0.59,-1228.00,1169.00,56000,20240617,-83.12,8200,20241115,15.24,56000,-83.12,20240617,8200,15.24,20241115,56000,-83.12,20240617,8200,15.24,20241115,2.33,N,462510,500,43 억,,127937,N,N,0,N,00,N +20241129,111509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,-340,5,-3.50,437002450,45807,60.79,9730,9750,9380,12630,6810,9720,9540.08,1.48,0,-15287,9966,9842,9726,9602,9486,9905,9665,43,2910,500,6800,10,1,8650735,811,-7.64,8.02,12,0.53,-1228.00,1169.00,56000,20240617,-83.25,8200,20241115,14.39,56000,-83.25,20240617,8200,14.39,20241115,56000,-83.25,20240617,8200,14.39,20241115,2.33,N,462510,500,43 억,,127937,N,N,0,N,00,N +20241129,101500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9520,-200,5,-2.06,328121580,34265,45.47,9730,9750,9410,12630,6810,9720,9576.00,1.48,0,-13926,9966,9842,9726,9602,9486,9905,9665,43,2910,500,6800,10,1,8650735,824,-7.75,8.14,12,0.40,-1228.00,1169.00,56000,20240617,-83.00,8200,20241115,16.10,56000,-83.00,20240617,8200,16.10,20241115,56000,-83.00,20240617,8200,16.10,20241115,2.33,N,462510,500,43 억,,127937,N,N,0,N,00,N +20241129,091505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,-20,5,-0.21,67072470,6929,9.19,9730,9750,9630,12630,6810,9720,9679.96,1.48,0,-2235,9966,9842,9726,9602,9486,9905,9665,43,2910,500,6800,10,1,8650735,839,-7.90,8.30,12,0.08,-1228.00,1169.00,56000,20240617,-82.68,8200,20241115,18.29,56000,-82.68,20240617,8200,18.29,20241115,56000,-82.68,20240617,8200,18.29,20241115,2.33,N,462510,500,43 억,,127937,N,N,0,N,00,N 20241128,161444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,80,2,0.83,709945420,72874,92.15,9610,9850,9610,12530,6750,9640,9742.15,1.43,0,4029,9793,9716,9573,9496,9353,9755,9535,43,2890,500,6740,10,1,8650735,841,-7.92,8.31,12,0.84,-1228.00,1169.00,56000,20240617,-82.64,8200,20241115,18.54,56000,-82.64,20240617,8200,18.54,20241115,56000,-82.64,20240617,8200,18.54,20241115,2.32,N,462510,500,43 억,,123845,N,N,0,N,00,N 20241128,151513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,60,2,0.62,695419780,71378,90.25,9610,9850,9610,12530,6750,9640,9742.77,1.43,0,4128,9793,9716,9573,9496,9353,9755,9535,43,2890,500,6740,10,1,8650735,839,-7.90,8.30,12,0.83,-1228.00,1169.00,56000,20240617,-82.68,8200,20241115,18.29,56000,-82.68,20240617,8200,18.29,20241115,56000,-82.68,20240617,8200,18.29,20241115,2.32,N,462510,500,43 억,,123845,N,N,0,N,00,N 20241128,141512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,150,2,1.56,560717180,57472,72.67,9610,9850,9610,12530,6750,9640,9756.35,1.43,0,2488,9793,9716,9573,9496,9353,9755,9535,43,2890,500,6740,10,1,8650735,847,-7.97,8.37,12,0.66,-1228.00,1169.00,56000,20240617,-82.52,8200,20241115,19.39,56000,-82.52,20240617,8200,19.39,20241115,56000,-82.52,20240617,8200,19.39,20241115,2.32,N,462510,500,43 억,,123845,N,N,0,N,00,N diff --git a/462520/price/prices-20241101.csv b/462520/price/prices-20241101.csv index f1f20a27a9c1..29f800485526 100644 --- a/462520/price/prices-20241101.csv +++ b/462520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161451,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16080,-300,5,-1.83,88731150,5519,82.89,16230,16240,16000,21250,11470,16380,16074.85,0.20,0,-2668,16626,16502,16256,16132,15886,16565,16195,59,4870,500,10480,10,1,11855168,1906,8.08,0.90,12,0.05,1989.00,17966.00,25200,20240509,-36.19,15320,20240805,4.96,25200,-36.19,20240509,15320,4.96,20240805,25200,-36.19,20240509,15320,4.96,20240805,0.43,N,462520,500,59 억,,23791,N,N,0,N,00,N +20241129,151508,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16090,-290,5,-1.77,84903770,5281,79.32,16230,16240,16000,21250,11470,16380,16074.55,0.20,0,-2691,16626,16502,16256,16132,15886,16565,16195,59,4870,500,10480,10,1,11855168,1907,8.09,0.90,12,0.04,1989.00,17966.00,25200,20240509,-36.15,15320,20240805,5.03,25200,-36.15,20240509,15320,5.03,20240805,25200,-36.15,20240509,15320,5.03,20240805,0.43,N,462520,500,59 억,,23791,N,N,0,N,00,N +20241129,141511,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16100,-280,5,-1.71,76182200,4739,71.18,16230,16240,16000,21250,11470,16380,16072.60,0.20,0,-2581,16626,16502,16256,16132,15886,16565,16195,59,4870,500,10480,10,1,11855168,1909,8.09,0.90,12,0.04,1989.00,17966.00,25200,20240509,-36.11,15320,20240805,5.09,25200,-36.11,20240509,15320,5.09,20240805,25200,-36.11,20240509,15320,5.09,20240805,0.43,N,462520,500,59 억,,23791,N,N,0,N,00,N +20241129,131506,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16150,-230,5,-1.40,74456520,4632,69.57,16230,16240,16000,21250,11470,16380,16071.31,0.20,0,-2581,16626,16502,16256,16132,15886,16565,16195,59,4870,500,10480,10,1,11855168,1915,8.12,0.90,12,0.04,1989.00,17966.00,25200,20240509,-35.91,15320,20240805,5.42,25200,-35.91,20240509,15320,5.42,20240805,25200,-35.91,20240509,15320,5.42,20240805,0.43,N,462520,500,59 억,,23791,N,N,0,N,00,N +20241129,121508,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16150,-230,5,-1.40,73406830,4567,68.59,16230,16240,16000,21250,11470,16380,16070.19,0.20,0,-2581,16626,16502,16256,16132,15886,16565,16195,59,4870,500,10480,10,1,11855168,1915,8.12,0.90,12,0.04,1989.00,17966.00,25200,20240509,-35.91,15320,20240805,5.42,25200,-35.91,20240509,15320,5.42,20240805,25200,-35.91,20240509,15320,5.42,20240805,0.43,N,462520,500,59 억,,23791,N,N,0,N,00,N +20241129,111510,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16180,-200,5,-1.22,60544580,3767,56.58,16230,16240,16000,21250,11470,16380,16068.56,0.20,0,-2513,16626,16502,16256,16132,15886,16565,16195,59,4870,500,10480,10,1,11855168,1918,8.13,0.90,12,0.03,1989.00,17966.00,25200,20240509,-35.79,15320,20240805,5.61,25200,-35.79,20240509,15320,5.61,20240805,25200,-35.79,20240509,15320,5.61,20240805,0.43,N,462520,500,59 억,,23791,N,N,0,N,00,N +20241129,101501,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16110,-270,5,-1.65,56275430,3502,52.60,16230,16240,16000,21250,11470,16380,16065.38,0.20,0,-2308,16626,16502,16256,16132,15886,16565,16195,59,4870,500,10480,10,1,11855168,1910,8.10,0.90,12,0.03,1989.00,17966.00,25200,20240509,-36.07,15320,20240805,5.16,25200,-36.07,20240509,15320,5.16,20240805,25200,-36.07,20240509,15320,5.16,20240805,0.43,N,462520,500,59 억,,23791,N,N,0,N,00,N +20241129,091506,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16050,-330,5,-2.01,12190600,754,11.32,16230,16240,16050,21250,11470,16380,16154.12,0.20,0,-456,16626,16502,16256,16132,15886,16565,16195,59,4870,500,10480,10,1,11855168,1903,8.07,0.89,12,0.01,1989.00,17966.00,25200,20240509,-36.31,15320,20240805,4.77,25200,-36.31,20240509,15320,4.77,20240805,25200,-36.31,20240509,15320,4.77,20240805,0.43,N,462520,500,59 억,,23791,N,N,0,N,00,N 20241128,161445,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16380,220,2,1.36,92568810,5722,108.78,16010,16380,16010,21000,11320,16160,16176.61,0.20,0,837,16486,16322,16186,16022,15886,16255,15955,59,4840,500,10340,10,1,11855168,1942,8.24,0.91,12,0.05,1989.00,17966.00,25200,20240509,-35.00,15320,20240805,6.92,25200,-35.00,20240509,15320,6.92,20240805,25200,-35.00,20240509,15320,6.92,20240805,0.44,N,462520,500,59 억,,23716,N,N,0,N,00,N 20241128,151514,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16240,80,2,0.50,78922230,4888,92.93,16010,16280,16010,21000,11320,16160,16146.11,0.20,0,387,16486,16322,16186,16022,15886,16255,15955,59,4840,500,10340,10,1,11855168,1925,8.16,0.90,12,0.04,1989.00,17966.00,25200,20240509,-35.56,15320,20240805,6.01,25200,-35.56,20240509,15320,6.01,20240805,25200,-35.56,20240509,15320,6.01,20240805,0.44,N,462520,500,59 억,,23716,N,N,0,N,00,N 20241128,141512,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16260,100,2,0.62,77692070,4812,91.48,16010,16280,16010,21000,11320,16160,16145.48,0.20,0,375,16486,16322,16186,16022,15886,16255,15955,59,4840,500,10340,10,1,11855168,1928,8.17,0.91,12,0.04,1989.00,17966.00,25200,20240509,-35.48,15320,20240805,6.14,25200,-35.48,20240509,15320,6.14,20240805,25200,-35.48,20240509,15320,6.14,20240805,0.44,N,462520,500,59 억,,23716,N,N,0,N,00,N diff --git a/462870/price/prices-20241101.csv b/462870/price/prices-20241101.csv index d120edc2e54e..5c3693e972cc 100644 --- a/462870/price/prices-20241101.csv +++ b/462870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161451,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,58400,400,2,0.69,9926406200,167798,128.50,57900,59900,57300,75400,40600,58000,59159.82,1.65,0,6966,60266,59132,57366,56232,54466,59700,56800,117,17400,200,40600,100,1,58334720,34067,27.39,16.37,12,0.29,2132.00,3568.00,89500,20240711,-34.75,47550,20241113,22.82,89500,-34.75,20240711,47550,22.82,20241113,89500,-34.75,20240711,47550,22.82,20241113,0.24,N,462870,200,116 억,,963141,N,N,1760,N,00,N +20241129,151509,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,59000,1000,2,1.72,9468405800,159975,122.51,57900,59900,57300,75400,40600,58000,59186.82,1.65,0,4691,60266,59132,57366,56232,54466,59700,56800,117,17400,200,40600,100,1,58334720,34417,27.67,16.54,12,0.27,2132.00,3568.00,89500,20240711,-34.08,47550,20241113,24.08,89500,-34.08,20240711,47550,24.08,20241113,89500,-34.08,20240711,47550,24.08,20241113,0.24,N,462870,200,116 억,,963141,N,N,981,N,00,N +20241129,141512,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,59700,1700,2,2.93,7630839800,128941,98.74,57900,59900,57300,75400,40600,58000,59180.91,1.65,0,8907,60266,59132,57366,56232,54466,59700,56800,117,17400,200,40600,100,1,58334720,34826,28.00,16.73,12,0.22,2132.00,3568.00,89500,20240711,-33.30,47550,20241113,25.55,89500,-33.30,20240711,47550,25.55,20241113,89500,-33.30,20240711,47550,25.55,20241113,0.24,N,462870,200,116 억,,963141,N,N,981,N,00,N +20241129,131506,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,59500,1500,2,2.59,6652575700,112568,86.20,57900,59900,57300,75400,40600,58000,59098.33,1.65,0,10129,60266,59132,57366,56232,54466,59700,56800,117,17400,200,40600,100,1,58334720,34709,27.91,16.68,12,0.19,2132.00,3568.00,89500,20240711,-33.52,47550,20241113,25.13,89500,-33.52,20240711,47550,25.13,20241113,89500,-33.52,20240711,47550,25.13,20241113,0.24,N,462870,200,116 억,,963141,N,N,981,N,00,N +20241129,121508,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,59800,1800,2,3.10,5352706500,90827,69.56,57900,59900,57300,75400,40600,58000,58933.04,1.65,0,8930,60266,59132,57366,56232,54466,59700,56800,117,17400,200,40600,100,1,58334720,34884,28.05,16.76,12,0.16,2132.00,3568.00,89500,20240711,-33.18,47550,20241113,25.76,89500,-33.18,20240711,47550,25.76,20241113,89500,-33.18,20240711,47550,25.76,20241113,0.24,N,462870,200,116 억,,963141,N,N,981,N,00,N +20241129,111510,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,59300,1300,2,2.24,4062698000,69193,52.99,57900,59800,57300,75400,40600,58000,58715.50,1.65,0,5944,60266,59132,57366,56232,54466,59700,56800,117,17400,200,40600,100,1,58334720,34592,27.81,16.62,12,0.12,2132.00,3568.00,89500,20240711,-33.74,47550,20241113,24.71,89500,-33.74,20240711,47550,24.71,20241113,89500,-33.74,20240711,47550,24.71,20241113,0.24,N,462870,200,116 억,,963141,N,N,981,N,00,N +20241129,101501,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,59400,1400,2,2.41,2259510800,38743,29.67,57900,59500,57300,75400,40600,58000,58320.53,1.65,0,3544,60266,59132,57366,56232,54466,59700,56800,117,17400,200,40600,100,1,58334720,34651,27.86,16.65,12,0.07,2132.00,3568.00,89500,20240711,-33.63,47550,20241113,24.92,89500,-33.63,20240711,47550,24.92,20241113,89500,-33.63,20240711,47550,24.92,20241113,0.24,N,462870,200,116 억,,963141,N,N,981,N,00,N +20241129,091506,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,57500,-500,5,-0.86,367124100,6367,4.88,57900,58000,57300,75400,40600,58000,57660.19,1.65,0,747,60266,59132,57366,56232,54466,59700,56800,117,17400,200,40600,100,1,58334720,33542,26.97,16.12,12,0.01,2132.00,3568.00,89500,20240711,-35.75,47550,20241113,20.93,89500,-35.75,20240711,47550,20.93,20241113,89500,-35.75,20240711,47550,20.93,20241113,0.24,N,462870,200,116 억,,963141,N,N,981,N,00,N 20241128,161445,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,58000,2000,2,3.57,7455563700,129810,106.49,56000,58500,55600,72800,39200,56000,57432.79,1.65,0,6949,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,33834,27.20,16.26,12,0.22,2132.00,3568.00,89500,20240711,-35.20,47550,20241113,21.98,89500,-35.20,20240711,47550,21.98,20241113,89500,-35.20,20240711,47550,21.98,20241113,0.25,N,462870,200,116 억,,962824,N,N,981,N,00,N 20241128,151514,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,58400,2400,2,4.29,7180306300,125081,102.61,56000,58400,55600,72800,39200,56000,57405.25,1.65,0,6943,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,34067,27.39,16.37,12,0.21,2132.00,3568.00,89500,20240711,-34.75,47550,20241113,22.82,89500,-34.75,20240711,47550,22.82,20241113,89500,-34.75,20240711,47550,22.82,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N 20241128,141512,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,57900,1900,2,3.39,5485883600,95931,78.70,56000,57900,55600,72800,39200,56000,57185.72,1.65,0,2148,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,33776,27.16,16.23,12,0.16,2132.00,3568.00,89500,20240711,-35.31,47550,20241113,21.77,89500,-35.31,20240711,47550,21.77,20241113,89500,-35.31,20240711,47550,21.77,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N diff --git a/464080/price/prices-20241101.csv b/464080/price/prices-20241101.csv index fe79b96320c9..cdb52ebe84f1 100644 --- a/464080/price/prices-20241101.csv +++ b/464080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,-240,5,-2.50,152726312130,15434733,104.03,10030,10440,9310,12490,6730,9610,9896.35,0.89,0,-140311,10730,10170,9050,8490,7370,10450,8770,18,2880,100,5950,10,1,17681830,1657,14.28,7.29,12,87.29,656.00,1285.00,21100,20240625,-55.59,4975,20240823,88.34,21100,-55.59,20240625,4975,88.34,20240823,21100,-55.59,20240625,4975,88.34,20240823,4.86,N,464080,100,17 억,,157891,N,N,169,N,00,N +20241129,151509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,-210,5,-2.19,150050036930,15149207,102.11,10030,10440,9350,12490,6730,9610,9904.82,0.89,0,-152250,10730,10170,9050,8490,7370,10450,8770,18,2880,100,5950,10,1,17681830,1662,14.33,7.32,12,85.68,656.00,1285.00,21100,20240625,-55.45,4975,20240823,88.94,21100,-55.45,20240625,4975,88.94,20240823,21100,-55.45,20240625,4975,88.94,20240823,4.86,N,464080,100,17 억,,157891,N,N,0,N,00,N +20241129,141512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,10,2,0.10,142247687260,14327054,96.57,10030,10440,9480,12490,6730,9610,9928.62,0.89,0,-145857,10730,10170,9050,8490,7370,10450,8770,18,2880,100,5950,10,1,17681830,1701,14.66,7.49,12,81.03,656.00,1285.00,21100,20240625,-54.41,4975,20240823,93.37,21100,-54.41,20240625,4975,93.37,20240823,21100,-54.41,20240625,4975,93.37,20240823,4.86,N,464080,100,17 억,,157891,N,N,0,N,00,N +20241129,131507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,20,2,0.21,138042143250,13890370,93.62,10030,10440,9480,12490,6730,9610,9937.99,0.89,0,-153827,10730,10170,9050,8490,7370,10450,8770,18,2880,100,5950,10,1,17681830,1703,14.68,7.49,12,78.56,656.00,1285.00,21100,20240625,-54.36,4975,20240823,93.57,21100,-54.36,20240625,4975,93.57,20240823,21100,-54.36,20240625,4975,93.57,20240823,4.86,N,464080,100,17 억,,157891,N,N,0,N,00,N +20241129,121508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,20,2,0.21,132574072650,13322562,89.80,10030,10440,9480,12490,6730,9610,9951.11,0.89,0,-124914,10730,10170,9050,8490,7370,10450,8770,18,2880,100,5950,10,1,17681830,1703,14.68,7.49,12,75.35,656.00,1285.00,21100,20240625,-54.36,4975,20240823,93.57,21100,-54.36,20240625,4975,93.57,20240823,21100,-54.36,20240625,4975,93.57,20240823,4.86,N,464080,100,17 억,,157891,N,N,0,N,00,N +20241129,111510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,180,2,1.87,125870931530,12634615,85.16,10030,10440,9480,12490,6730,9610,9962.41,0.89,0,-110040,10730,10170,9050,8490,7370,10450,8770,18,2880,100,5950,10,1,17681830,1731,14.92,7.62,12,71.46,656.00,1285.00,21100,20240625,-53.60,4975,20240823,96.78,21100,-53.60,20240625,4975,96.78,20240823,21100,-53.60,20240625,4975,96.78,20240823,4.86,N,464080,100,17 억,,157891,N,N,0,N,00,N +20241129,101501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9970,360,2,3.75,86652620740,8721249,58.78,10030,10440,9480,12490,6730,9610,9935.83,0.89,0,-67355,10730,10170,9050,8490,7370,10450,8770,18,2880,100,5950,10,1,17681830,1763,15.20,7.76,12,49.32,656.00,1285.00,21100,20240625,-52.75,4975,20240823,100.40,21100,-52.75,20240625,4975,100.40,20240823,21100,-52.75,20240625,4975,100.40,20240823,4.86,N,464080,100,17 억,,157891,N,N,0,N,00,N +20241129,091506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10030,420,2,4.37,48940254650,4861559,32.77,10030,10440,9720,12490,6730,9610,10066.85,0.89,0,-112340,10730,10170,9050,8490,7370,10450,8770,18,2880,100,5950,10,1,17681830,1773,15.29,7.81,12,27.49,656.00,1285.00,21100,20240625,-52.46,4975,20240823,101.61,21100,-52.46,20240625,4975,101.61,20240823,21100,-52.46,20240625,4975,101.61,20240823,4.86,N,464080,100,17 억,,157891,N,N,0,N,00,N 20241128,161445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,1440,2,17.63,123903176090,13998641,85.99,8000,9610,7930,10620,5720,8170,8840.74,0.69,0,89579,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1699,14.65,7.48,12,79.17,656.00,1285.00,21100,20240625,-54.45,4975,20240823,93.17,21100,-54.45,20240625,4975,93.17,20240823,21100,-54.45,20240625,4975,93.17,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N 20241128,151514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,990,2,12.12,107839718340,12292409,75.51,8000,9200,7930,10620,5720,8170,8772.95,0.69,0,30657,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1620,13.96,7.13,12,69.52,656.00,1285.00,21100,20240625,-56.59,4975,20240823,84.12,21100,-56.59,20240625,4975,84.12,20240823,21100,-56.59,20240625,4975,84.12,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N 20241128,141513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,940,2,11.51,76679133370,8818065,54.17,8000,9150,7930,10620,5720,8170,8695.78,0.69,0,38498,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1611,13.89,7.09,12,49.87,656.00,1285.00,21100,20240625,-56.82,4975,20240823,83.12,21100,-56.82,20240625,4975,83.12,20240823,21100,-56.82,20240625,4975,83.12,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N diff --git a/464280/price/prices-20241101.csv b/464280/price/prices-20241101.csv index 44cfee45f632..37d5f0868e6b 100644 --- a/464280/price/prices-20241101.csv +++ b/464280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16720,70,2,0.42,21472083380,1281420,98.13,16510,17430,15890,21600,11660,16650,16756.66,0.43,0,7524,18043,17346,16903,16206,15763,17125,15985,6,4950,100,11650,10,1,5530000,925,17.83,3.26,12,23.17,938.00,5130.00,60700,20240822,-72.45,11970,20241115,39.68,60700,-72.45,20240822,11970,39.68,20241115,60700,-72.45,20240822,11970,39.68,20241115,4.97,N,464280,100,5 억,,23981,N,N,0,N,00,N +20241129,151509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16630,-20,5,-0.12,20711298460,1235825,94.64,16510,17430,15890,21600,11660,16650,16759.16,0.43,0,6881,18043,17346,16903,16206,15763,17125,15985,6,4950,100,11650,10,1,5530000,920,17.73,3.24,12,22.35,938.00,5130.00,60700,20240822,-72.60,11970,20241115,38.93,60700,-72.60,20240822,11970,38.93,20241115,60700,-72.60,20240822,11970,38.93,20241115,4.97,N,464280,100,5 억,,23981,N,N,0,N,00,N +20241129,141512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16400,-250,5,-1.50,19705467100,1174544,89.95,16510,17430,15890,21600,11660,16650,16777.21,0.43,0,1812,18043,17346,16903,16206,15763,17125,15985,6,4950,100,11650,10,1,5530000,907,17.48,3.20,12,21.24,938.00,5130.00,60700,20240822,-72.98,11970,20241115,37.01,60700,-72.98,20240822,11970,37.01,20241115,60700,-72.98,20240822,11970,37.01,20241115,4.97,N,464280,100,5 억,,23981,N,N,0,N,00,N +20241129,131507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16310,-340,5,-2.04,19037191290,1133791,86.82,16510,17430,15890,21600,11660,16650,16790.84,0.43,0,-8568,18043,17346,16903,16206,15763,17125,15985,6,4950,100,11650,10,1,5530000,902,17.39,3.18,12,20.50,938.00,5130.00,60700,20240822,-73.13,11970,20241115,36.26,60700,-73.13,20240822,11970,36.26,20241115,60700,-73.13,20240822,11970,36.26,20241115,4.97,N,464280,100,5 억,,23981,N,N,0,N,00,N +20241129,121509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16590,-60,5,-0.36,5768903420,352134,26.97,16510,17040,15890,21600,11660,16650,16382.08,0.43,0,29651,18043,17346,16903,16206,15763,17125,15985,6,4950,100,11650,10,1,5530000,917,17.69,3.23,12,6.37,938.00,5130.00,60700,20240822,-72.67,11970,20241115,38.60,60700,-72.67,20240822,11970,38.60,20241115,60700,-72.67,20240822,11970,38.60,20241115,4.97,N,464280,100,5 억,,23981,N,N,0,N,00,N +20241129,111511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16440,-210,5,-1.26,5175070120,316059,24.20,16510,17040,15890,21600,11660,16650,16373.04,0.43,0,26254,18043,17346,16903,16206,15763,17125,15985,6,4950,100,11650,10,1,5530000,909,17.53,3.20,12,5.72,938.00,5130.00,60700,20240822,-72.92,11970,20241115,37.34,60700,-72.92,20240822,11970,37.34,20241115,60700,-72.92,20240822,11970,37.34,20241115,4.97,N,464280,100,5 억,,23981,N,N,0,N,00,N +20241129,101501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16060,-590,5,-3.54,3862239180,236057,18.08,16510,17040,15890,21600,11660,16650,16360.48,0.43,0,822,18043,17346,16903,16206,15763,17125,15985,6,4950,100,11650,10,1,5530000,888,17.12,3.13,12,4.27,938.00,5130.00,60700,20240822,-73.54,11970,20241115,34.17,60700,-73.54,20240822,11970,34.17,20241115,60700,-73.54,20240822,11970,34.17,20241115,4.97,N,464280,100,5 억,,23981,N,N,0,N,00,N +20241129,091507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16400,-250,5,-1.50,1650343890,99268,7.60,16510,17040,16320,21600,11660,16650,16624.93,0.43,0,3708,18043,17346,16903,16206,15763,17125,15985,6,4950,100,11650,10,1,5530000,907,17.48,3.20,12,1.80,938.00,5130.00,60700,20240822,-72.98,11970,20241115,37.01,60700,-72.98,20240822,11970,37.01,20241115,60700,-72.98,20240822,11970,37.01,20241115,4.97,N,464280,100,5 억,,23981,N,N,0,N,00,N 20241128,161446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16650,-140,5,-0.83,21976641420,1283272,63.85,16720,17600,16460,21800,11760,16790,17125.78,0.13,0,16640,19590,18190,17390,15990,15190,17790,15590,6,5010,100,11750,10,1,5530000,921,17.75,3.25,12,23.21,938.00,5130.00,60700,20240822,-72.57,11970,20241115,39.10,60700,-72.57,20240822,11970,39.10,20241115,60700,-72.57,20240822,11970,39.10,20241115,3.98,N,464280,100,5 억,,7423,N,N,0,N,00,N 20241128,151515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16690,-100,5,-0.60,21405531160,1249038,62.15,16720,17600,16460,21800,11760,16790,17137.70,0.13,0,6873,19590,18190,17390,15990,15190,17790,15590,6,5010,100,11750,10,1,5530000,923,17.79,3.25,12,22.59,938.00,5130.00,60700,20240822,-72.50,11970,20241115,39.43,60700,-72.50,20240822,11970,39.43,20241115,60700,-72.50,20240822,11970,39.43,20241115,3.98,N,464280,100,5 억,,7423,N,N,0,N,00,N 20241128,141513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,200,2,1.19,19519323960,1136806,56.56,16720,17600,16460,21800,11760,16790,17170.42,0.13,0,-1012,19590,18190,17390,15990,15190,17790,15590,6,5010,100,11750,10,1,5530000,940,18.11,3.31,12,20.56,938.00,5130.00,60700,20240822,-72.01,11970,20241115,41.94,60700,-72.01,20240822,11970,41.94,20241115,60700,-72.01,20240822,11970,41.94,20241115,3.98,N,464280,100,5 억,,7423,N,N,0,N,00,N diff --git a/464440/price/prices-20241101.csv b/464440/price/prices-20241101.csv index f0a8e8184019..1983daa8cc7a 100644 --- a/464440/price/prices-20241101.csv +++ b/464440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,7884330,3795,46.59,2065,2090,2065,2710,1460,2085,2077.56,0.18,0,-81,2111,2097,2081,2067,2051,2105,2075,4,625,100,1450,5,1,4320000,90,-104.50,1.07,12,0.09,-20.00,1951.00,2230,20240604,-6.28,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,2000,4.50,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N +20241129,151510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,7871790,3789,46.51,2065,2090,2065,2710,1460,2085,2077.54,0.18,0,-81,2111,2097,2081,2067,2051,2105,2075,4,625,100,1450,5,1,4320000,90,-104.50,1.07,12,0.09,-20.00,1951.00,2230,20240604,-6.28,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,2000,4.50,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N +20241129,141513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,4700475,2268,27.84,2065,2090,2065,2710,1460,2085,2072.52,0.18,0,-81,2111,2097,2081,2067,2051,2105,2075,4,625,100,1450,5,1,4320000,90,-104.00,1.07,12,0.05,-20.00,1951.00,2230,20240604,-6.73,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,2000,4.00,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N +20241129,131507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2460315,1191,14.62,2065,2090,2065,2710,1460,2085,2065.76,0.18,0,-14,2111,2097,2081,2067,2051,2105,2075,4,625,100,1450,5,1,4320000,90,-104.00,1.07,12,0.03,-20.00,1951.00,2230,20240604,-6.73,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,2000,4.00,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N +20241129,121509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2385555,1155,14.18,2065,2090,2065,2710,1460,2085,2065.42,0.18,0,-12,2111,2097,2081,2067,2051,2105,2075,4,625,100,1450,5,1,4320000,90,-104.25,1.07,12,0.03,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N +20241129,111511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,2383470,1154,14.17,2065,2090,2065,2710,1460,2085,2065.40,0.18,0,-12,2111,2097,2081,2067,2051,2105,2075,4,625,100,1450,5,1,4320000,90,-104.50,1.07,12,0.03,-20.00,1951.00,2230,20240604,-6.28,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,2000,4.50,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N +20241129,101502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2350070,1138,13.97,2065,2085,2065,2710,1460,2085,2065.09,0.18,0,-5,2111,2097,2081,2067,2051,2105,2075,4,625,100,1450,5,1,4320000,90,-104.25,1.07,12,0.03,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N +20241129,091507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.18,0,0,2111,2097,2081,2067,2051,2105,2075,4,625,100,1450,5,1,4320000,90,-104.25,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N 20241128,161446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,16959195,8146,168.10,2080,2095,2065,2700,1460,2080,2081.90,0.18,0,0,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.19,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N 20241128,151515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,16089750,7729,159.49,2080,2095,2065,2700,1460,2080,2081.74,0.18,0,387,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.18,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N 20241128,141513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,15904180,7640,157.66,2080,2095,2065,2700,1460,2080,2081.70,0.18,0,387,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.18,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N diff --git a/464500/price/prices-20241101.csv b/464500/price/prices-20241101.csv index 8aa4e6370a5f..4c7d9353bff1 100644 --- a/464500/price/prices-20241101.csv +++ b/464500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,1235,1,29.79,73387323380,15003570,518.27,4135,5380,4120,5380,2905,4145,4891.18,0.34,0,-73411,4748,4446,4093,3791,3438,4597,3942,68,1235,500,2900,10,1,13653263,735,-12.90,3.96,12,109.89,-417.00,1360.00,18370,20240923,-70.71,3320,20241115,62.05,18370,-70.71,20240923,3320,62.05,20241115,18370,-70.71,20240923,3320,62.05,20241115,0.44,N,464500,500,68 억,,46240,N,N,0,N,00,N +20241129,151510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,1235,1,29.79,73299941420,14987328,517.71,4135,5380,4120,5380,2905,4145,4890.80,0.34,0,-73093,4748,4446,4093,3791,3438,4597,3942,68,1235,500,2900,10,1,13653263,735,-12.90,3.96,12,109.77,-417.00,1360.00,18370,20240923,-70.71,3320,20241115,62.05,18370,-70.71,20240923,3320,62.05,20241115,18370,-70.71,20240923,3320,62.05,20241115,0.44,N,464500,500,68 억,,46240,N,N,0,N,00,N +20241129,141513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4975,830,2,20.02,57894872570,12053582,416.37,4135,5230,4120,5380,2905,4145,4803.13,0.34,0,-67762,4748,4446,4093,3791,3438,4597,3942,68,1235,500,2900,5,1,13653263,679,-11.93,3.66,12,88.28,-417.00,1360.00,18370,20240923,-72.92,3320,20241115,49.85,18370,-72.92,20240923,3320,49.85,20241115,18370,-72.92,20240923,3320,49.85,20241115,0.44,N,464500,500,68 억,,46240,N,N,0,N,00,N +20241129,131508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4880,735,2,17.73,37048353805,7913712,273.37,4135,4980,4120,5380,2905,4145,4681.54,0.34,0,-38304,4748,4446,4093,3791,3438,4597,3942,68,1235,500,2900,5,1,13653263,666,-11.70,3.59,12,57.96,-417.00,1360.00,18370,20240923,-73.43,3320,20241115,46.99,18370,-73.43,20240923,3320,46.99,20241115,18370,-73.43,20240923,3320,46.99,20241115,0.44,N,464500,500,68 억,,46240,N,N,0,N,00,N +20241129,121509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4620,475,2,11.46,25787429200,5558772,192.02,4135,4890,4120,5380,2905,4145,4639.05,0.34,0,-15770,4748,4446,4093,3791,3438,4597,3942,68,1235,500,2900,5,1,13653263,631,-11.08,3.40,12,40.71,-417.00,1360.00,18370,20240923,-74.85,3320,20241115,39.16,18370,-74.85,20240923,3320,39.16,20241115,18370,-74.85,20240923,3320,39.16,20241115,0.44,N,464500,500,68 억,,46240,N,N,0,N,00,N +20241129,111511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4425,280,2,6.76,23238213285,5004282,172.86,4135,4890,4120,5380,2905,4145,4643.67,0.34,0,-36642,4748,4446,4093,3791,3438,4597,3942,68,1235,500,2900,5,1,13653263,604,-10.61,3.25,12,36.65,-417.00,1360.00,18370,20240923,-75.91,3320,20241115,33.28,18370,-75.91,20240923,3320,33.28,20241115,18370,-75.91,20240923,3320,33.28,20241115,0.44,N,464500,500,68 억,,46240,N,N,0,N,00,N +20241129,101502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,455,2,10.98,20636642730,4425564,152.87,4135,4890,4120,5380,2905,4145,4663.06,0.34,0,-69778,4748,4446,4093,3791,3438,4597,3942,68,1235,500,2900,5,1,13653263,628,-11.03,3.38,12,32.41,-417.00,1360.00,18370,20240923,-74.96,3320,20241115,38.55,18370,-74.96,20240923,3320,38.55,20241115,18370,-74.96,20240923,3320,38.55,20241115,0.44,N,464500,500,68 억,,46240,N,N,0,N,00,N +20241129,091507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4710,565,2,13.63,5605196830,1252736,43.27,4135,4770,4120,5380,2905,4145,4474.37,0.34,0,18497,4748,4446,4093,3791,3438,4597,3942,68,1235,500,2900,5,1,13653263,643,-11.29,3.46,12,9.18,-417.00,1360.00,18370,20240923,-74.36,3320,20241115,41.87,18370,-74.36,20240923,3320,41.87,20241115,18370,-74.36,20240923,3320,41.87,20241115,0.44,N,464500,500,68 억,,46240,N,N,0,N,00,N 20241128,161446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,455,2,12.33,11785536425,2864124,926.56,3780,4395,3740,4795,2585,3690,4114.97,1.02,0,-63778,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,566,-9.94,3.05,12,20.98,-417.00,1360.00,18370,20240923,-77.44,3320,20241115,24.85,18370,-77.44,20240923,3320,24.85,20241115,18370,-77.44,20240923,3320,24.85,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N 20241128,151515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4140,450,2,12.20,11513225600,2798315,905.27,3780,4395,3740,4795,2585,3690,4114.48,1.02,0,-60702,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,565,-9.93,3.04,12,20.50,-417.00,1360.00,18370,20240923,-77.46,3320,20241115,24.70,18370,-77.46,20240923,3320,24.70,20241115,18370,-77.46,20240923,3320,24.70,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N 20241128,141514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,340,2,9.21,7193485865,1770293,572.70,3780,4300,3740,4795,2585,3690,4063.64,1.02,0,-60619,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,550,-9.66,2.96,12,12.97,-417.00,1360.00,18370,20240923,-78.06,3320,20241115,21.39,18370,-78.06,20240923,3320,21.39,20241115,18370,-78.06,20240923,3320,21.39,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N diff --git a/464580/price/prices-20241101.csv b/464580/price/prices-20241101.csv index fc6765631e12..4b54c20e9d04 100644 --- a/464580/price/prices-20241101.csv +++ b/464580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7630,620,2,8.84,81094938020,10116132,738.14,7100,8760,7050,9110,4910,7010,8017.05,0.27,0,6936,7630,7320,7000,6690,6370,7475,6845,46,2100,500,4900,10,1,9147948,698,-43.60,87.70,12,110.58,-175.00,87.00,11950,20241113,-36.15,6310,20241122,20.92,11950,-36.15,20241113,6310,20.92,20241122,11950,-36.15,20241113,6310,20.92,20241122,0.00,N,464580,500,45 억,,24681,N,N,0,N,00,N +20241129,151510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7620,610,2,8.70,80218704340,10001485,729.77,7100,8760,7050,9110,4910,7010,8020.75,0.27,0,3190,7630,7320,7000,6690,6370,7475,6845,46,2100,500,4900,10,1,9147948,697,-43.54,87.59,12,109.33,-175.00,87.00,11950,20241113,-36.23,6310,20241122,20.76,11950,-36.23,20241113,6310,20.76,20241122,11950,-36.23,20241113,6310,20.76,20241122,0.00,N,464580,500,45 억,,24681,N,N,0,N,00,N +20241129,141513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7550,540,2,7.70,77495696180,9643171,703.63,7100,8760,7050,9110,4910,7010,8036.41,0.27,0,-5932,7630,7320,7000,6690,6370,7475,6845,46,2100,500,4900,10,1,9147948,691,-43.14,86.78,12,105.41,-175.00,87.00,11950,20241113,-36.82,6310,20241122,19.65,11950,-36.82,20241113,6310,19.65,20241122,11950,-36.82,20241113,6310,19.65,20241122,0.00,N,464580,500,45 억,,24681,N,N,0,N,00,N +20241129,131508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7450,440,2,6.28,72229664920,8937092,652.11,7100,8760,7050,9110,4910,7010,8082.10,0.27,0,9509,7630,7320,7000,6690,6370,7475,6845,46,2100,500,4900,10,1,9147948,682,-42.57,85.63,12,97.70,-175.00,87.00,11950,20241113,-37.66,6310,20241122,18.07,11950,-37.66,20241113,6310,18.07,20241122,11950,-37.66,20241113,6310,18.07,20241122,0.00,N,464580,500,45 억,,24681,N,N,0,N,00,N +20241129,121510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,1050,2,14.98,64544559480,7944448,579.68,7100,8760,7050,9110,4910,7010,8124.59,0.27,0,-12022,7630,7320,7000,6690,6370,7475,6845,46,2100,500,4900,10,1,9147948,737,-46.06,92.64,12,86.84,-175.00,87.00,11950,20241113,-32.55,6310,20241122,27.73,11950,-32.55,20241113,6310,27.73,20241122,11950,-32.55,20241113,6310,27.73,20241122,0.00,N,464580,500,45 억,,24681,N,N,0,N,00,N +20241129,111512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8230,1220,2,17.40,37991429380,4787090,349.30,7100,8480,7050,9110,4910,7010,7936.36,0.27,0,-8036,7630,7320,7000,6690,6370,7475,6845,46,2100,500,4900,10,1,9147948,753,-47.03,94.60,12,52.33,-175.00,87.00,11950,20241113,-31.13,6310,20241122,30.43,11950,-31.13,20241113,6310,30.43,20241122,11950,-31.13,20241113,6310,30.43,20241122,0.00,N,464580,500,45 억,,24681,N,N,0,N,00,N +20241129,101502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7470,460,2,6.56,6314231970,862151,62.91,7100,7570,7050,9110,4910,7010,7324.07,0.27,0,-14068,7630,7320,7000,6690,6370,7475,6845,46,2100,500,4900,10,1,9147948,683,-42.69,85.86,12,9.42,-175.00,87.00,11950,20241113,-37.49,6310,20241122,18.38,11950,-37.49,20241113,6310,18.38,20241122,11950,-37.49,20241113,6310,18.38,20241122,0.00,N,464580,500,45 억,,24681,N,N,0,N,00,N +20241129,091508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7230,220,2,3.14,1561218970,216415,15.79,7100,7340,7050,9110,4910,7010,7214.68,0.27,0,-12449,7630,7320,7000,6690,6370,7475,6845,46,2100,500,4900,10,1,9147948,661,-41.31,83.10,12,2.37,-175.00,87.00,11950,20241113,-39.50,6310,20241122,14.58,11950,-39.50,20241113,6310,14.58,20241122,11950,-39.50,20241113,6310,14.58,20241122,0.00,N,464580,500,45 억,,24681,N,N,0,N,00,N 20241128,161447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7010,240,2,3.55,9500440200,1349678,28.65,6880,7310,6680,8800,4740,6770,7039.17,0.24,0,2449,8490,7630,7030,6170,5570,8060,6600,46,2030,500,4730,10,1,9147948,641,-40.06,80.57,12,14.75,-175.00,87.00,11950,20241113,-41.34,6310,20241122,11.09,11950,-41.34,20241113,6310,11.09,20241122,11950,-41.34,20241113,6310,11.09,20241122,0.00,N,464580,500,45 억,,21615,N,N,0,N,00,N 20241128,151516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6980,210,2,3.10,9294362570,1320227,28.03,6880,7310,6680,8800,4740,6770,7040.03,0.24,0,2646,8490,7630,7030,6170,5570,8060,6600,46,2030,500,4730,10,1,9147948,639,-39.89,80.23,12,14.43,-175.00,87.00,11950,20241113,-41.59,6310,20241122,10.62,11950,-41.59,20241113,6310,10.62,20241122,11950,-41.59,20241113,6310,10.62,20241122,0.00,N,464580,500,45 억,,21615,N,N,0,N,00,N 20241128,141514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7100,330,2,4.87,8339671690,1183688,25.13,6880,7310,6680,8800,4740,6770,7045.56,0.24,0,-9224,8490,7630,7030,6170,5570,8060,6600,46,2030,500,4730,10,1,9147948,650,-40.57,81.61,12,12.94,-175.00,87.00,11950,20241113,-40.59,6310,20241122,12.52,11950,-40.59,20241113,6310,12.52,20241122,11950,-40.59,20241113,6310,12.52,20241122,0.00,N,464580,500,45 억,,21615,N,N,0,N,00,N diff --git a/464680/price/prices-20241101.csv b/464680/price/prices-20241101.csv index e550a5a49a3d..da98db708098 100644 --- a/464680/price/prices-20241101.csv +++ b/464680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,8,2,0.40,51419407,25859,1073.88,1987,1991,1979,2575,1388,1982,1988.45,3.28,0,729,1992,1986,1981,1975,1970,1984,1973,13,593,100,1380,1,1,12905000,257,55.28,1.00,12,0.20,36.00,1996.00,2020,20240805,-1.49,1832,20231122,8.62,2020,-1.49,20240805,1855,7.28,20240102,2020,-1.49,20240805,1840,8.15,20231218,0.00,N,464680,100,12 억,,422920,N,N,0,N,00,N +20241129,151511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,8,2,0.40,50862207,25579,1062.25,1987,1991,1979,2575,1388,1982,1988.44,3.28,0,729,1992,1986,1981,1975,1970,1984,1973,13,593,100,1380,1,1,12905000,257,55.28,1.00,12,0.20,36.00,1996.00,2020,20240805,-1.49,1832,20231122,8.62,2020,-1.49,20240805,1855,7.28,20240102,2020,-1.49,20240805,1840,8.15,20231218,0.00,N,464680,100,12 억,,422920,N,N,0,N,00,N +20241129,141513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,7,2,0.35,42451377,21351,886.67,1987,1991,1979,2575,1388,1982,1988.26,3.28,0,584,1992,1986,1981,1975,1970,1984,1973,13,593,100,1380,1,1,12905000,257,55.25,1.00,12,0.17,36.00,1996.00,2020,20240805,-1.53,1832,20231122,8.57,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1840,8.10,20231218,0.00,N,464680,100,12 억,,422920,N,N,0,N,00,N +20241129,131508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,8,2,0.40,33248299,16725,694.56,1987,1991,1979,2575,1388,1982,1987.94,3.28,0,480,1992,1986,1981,1975,1970,1984,1973,13,593,100,1380,1,1,12905000,257,55.28,1.00,12,0.13,36.00,1996.00,2020,20240805,-1.49,1832,20231122,8.62,2020,-1.49,20240805,1855,7.28,20240102,2020,-1.49,20240805,1840,8.15,20231218,0.00,N,464680,100,12 억,,422920,N,N,0,N,00,N +20241129,121510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,8,2,0.40,24116215,12136,503.99,1987,1991,1979,2575,1388,1982,1987.16,3.28,0,257,1992,1986,1981,1975,1970,1984,1973,13,593,100,1380,1,1,12905000,257,55.28,1.00,12,0.09,36.00,1996.00,2020,20240805,-1.49,1832,20231122,8.62,2020,-1.49,20240805,1855,7.28,20240102,2020,-1.49,20240805,1840,8.15,20231218,0.00,N,464680,100,12 억,,422920,N,N,0,N,00,N +20241129,111512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,7,2,0.35,16000568,8057,334.59,1987,1989,1979,2575,1388,1982,1985.92,3.28,0,167,1992,1986,1981,1975,1970,1984,1973,13,593,100,1380,1,1,12905000,257,55.25,1.00,12,0.06,36.00,1996.00,2020,20240805,-1.53,1832,20231122,8.57,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1840,8.10,20231218,0.00,N,464680,100,12 억,,422920,N,N,0,N,00,N +20241129,101503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,5,2,0.25,7217766,3641,151.20,1987,1987,1979,2575,1388,1982,1982.36,3.28,0,99,1992,1986,1981,1975,1970,1984,1973,13,593,100,1380,1,1,12905000,256,55.19,1.00,12,0.03,36.00,1996.00,2020,20240805,-1.63,1832,20231122,8.46,2020,-1.63,20240805,1855,7.12,20240102,2020,-1.63,20240805,1840,7.99,20231218,0.00,N,464680,100,12 억,,422920,N,N,0,N,00,N +20241129,091508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,5,2,0.25,138730,70,2.91,1987,1987,1981,2575,1388,1982,1981.86,3.28,0,0,1992,1986,1981,1975,1970,1984,1973,13,593,100,1380,1,1,12905000,256,55.19,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.63,1832,20231122,8.46,2020,-1.63,20240805,1855,7.12,20240102,2020,-1.63,20240805,1840,7.99,20231218,0.00,N,464680,100,12 억,,422920,N,N,0,N,00,N 20241128,161447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,5,2,0.25,4773272,2408,14.41,1987,1987,1976,2570,1384,1977,1982.26,3.28,0,23,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.88,1832,20231122,8.19,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1840,7.72,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N 20241128,151516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,5,2,0.25,4525522,2283,13.66,1987,1987,1976,2570,1384,1977,1982.27,3.28,0,28,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.88,1832,20231122,8.19,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1840,7.72,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N 20241128,141514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,5,2,0.25,4150924,2094,12.53,1987,1987,1976,2570,1384,1977,1982.29,3.28,0,28,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.88,1832,20231122,8.19,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1840,7.72,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N diff --git a/465320/price/prices-20241101.csv b/465320/price/prices-20241101.csv index 9ae6e472febc..682c5e891e2e 100644 --- a/465320/price/prices-20241101.csv +++ b/465320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,19529455,9286,284.41,2130,2130,2085,2740,1480,2110,2103.11,0.48,0,-118,2136,2122,2111,2097,2086,2117,2092,4,630,100,1470,5,1,3810000,80,-45.65,1.07,12,0.24,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18136,N,N,0,N,00,N +20241129,151511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,19388755,9219,282.36,2130,2130,2085,2740,1480,2110,2103.13,0.48,0,-118,2136,2122,2111,2097,2086,2117,2092,4,630,100,1470,5,1,3810000,80,-45.65,1.07,12,0.24,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18136,N,N,0,N,00,N +20241129,141514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,15931805,7569,231.82,2130,2130,2095,2740,1480,2110,2104.88,0.48,0,-27,2136,2122,2111,2097,2086,2117,2092,4,630,100,1470,5,1,3810000,80,-45.76,1.08,12,0.20,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,18136,N,N,0,N,00,N +20241129,131509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,14685645,6977,213.69,2130,2130,2095,2740,1480,2110,2104.87,0.48,0,-27,2136,2122,2111,2097,2086,2117,2092,4,630,100,1470,5,1,3810000,80,-45.76,1.08,12,0.18,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,18136,N,N,0,N,00,N +20241129,121510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,12174655,5782,177.09,2130,2130,2100,2740,1480,2110,2105.61,0.48,0,-14,2136,2122,2111,2097,2086,2117,2092,4,630,100,1470,5,1,3810000,80,-45.76,1.08,12,0.15,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,18136,N,N,0,N,00,N +20241129,111512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,10737395,5099,156.17,2130,2130,2100,2740,1480,2110,2105.78,0.48,0,-7,2136,2122,2111,2097,2086,2117,2092,4,630,100,1470,5,1,3810000,80,-45.76,1.08,12,0.13,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,18136,N,N,0,N,00,N +20241129,101503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1764135,836,25.60,2130,2130,2100,2740,1480,2110,2110.21,0.48,0,14,2136,2122,2111,2097,2086,2117,2092,4,630,100,1470,5,1,3810000,80,-45.76,1.08,12,0.02,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,18136,N,N,0,N,00,N +20241129,091508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,57410,27,0.83,2130,2130,2125,2740,1480,2110,2126.30,0.48,0,0,2136,2122,2111,2097,2086,2117,2092,4,630,100,1470,5,1,3810000,81,-46.20,1.09,12,0.00,-46.00,1954.00,5190,20231205,-59.06,1970,20231205,7.87,2300,-7.61,20240221,2035,4.42,20240102,5190,-59.06,20231205,1970,7.87,20231205,0.00,N,465320,100,3 억,,18136,N,N,0,N,00,N 20241128,161447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,6877730,3265,14.22,2125,2125,2100,2735,1475,2105,2106.50,0.48,0,-149,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3810000,80,-45.87,1.08,12,0.09,-46.00,1954.00,5190,20231205,-59.34,1970,20231205,7.11,2300,-8.26,20240221,2035,3.69,20240102,5190,-59.34,20231205,1970,7.11,20231205,0.00,N,465320,100,3 억,,18285,N,N,0,N,00,N 20241128,151516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,6803890,3230,14.07,2125,2125,2100,2735,1475,2105,2106.47,0.48,0,-147,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3810000,80,-45.76,1.08,12,0.08,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,18285,N,N,0,N,00,N 20241128,141515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,5296535,2515,10.96,2125,2125,2100,2735,1475,2105,2105.98,0.48,0,-120,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3810000,80,-45.76,1.08,12,0.07,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,18285,N,N,0,N,00,N diff --git a/465480/price/prices-20241101.csv b/465480/price/prices-20241101.csv index 31155ca5722a..1b84707bf1f5 100644 --- a/465480/price/prices-20241101.csv +++ b/465480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9780,-760,5,-7.21,34619363440,3315152,55.04,10700,11140,9650,13700,7380,10540,10443.71,0.11,0,-15394,12280,11410,9670,8800,7060,11845,9235,10,3160,100,7370,10,1,10137772,991,14.64,3.91,12,32.70,668.00,2501.00,21200,20241018,-53.87,6470,20241122,51.16,21200,-53.87,20241018,6470,51.16,20241122,21200,-53.87,20241018,6470,51.16,20241122,0.35,N,465480,100,10 억,,10916,N,N,0,N,00,N +20241129,151511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9930,-610,5,-5.79,34122504150,3264524,54.20,10700,11140,9650,13700,7380,10540,10452.51,0.11,0,-14806,12280,11410,9670,8800,7060,11845,9235,10,3160,100,7370,10,1,10137772,1007,14.87,3.97,12,32.20,668.00,2501.00,21200,20241018,-53.16,6470,20241122,53.48,21200,-53.16,20241018,6470,53.48,20241122,21200,-53.16,20241018,6470,53.48,20241122,0.35,N,465480,100,10 억,,10916,N,N,0,N,00,N +20241129,141514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9870,-670,5,-6.36,33333473820,3184512,52.87,10700,11140,9650,13700,7380,10540,10467.37,0.11,0,-11472,12280,11410,9670,8800,7060,11845,9235,10,3160,100,7370,10,1,10137772,1001,14.78,3.95,12,31.41,668.00,2501.00,21200,20241018,-53.44,6470,20241122,52.55,21200,-53.44,20241018,6470,52.55,20241122,21200,-53.44,20241018,6470,52.55,20241122,0.35,N,465480,100,10 억,,10916,N,N,0,N,00,N +20241129,131509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9740,-800,5,-7.59,31978700580,3046912,50.58,10700,11140,9730,13700,7380,10540,10495.44,0.11,0,-15116,12280,11410,9670,8800,7060,11845,9235,10,3160,100,7370,10,1,10137772,987,14.58,3.89,12,30.06,668.00,2501.00,21200,20241018,-54.06,6470,20241122,50.54,21200,-54.06,20241018,6470,50.54,20241122,21200,-54.06,20241018,6470,50.54,20241122,0.35,N,465480,100,10 억,,10916,N,N,0,N,00,N +20241129,121511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10030,-510,5,-4.84,30841906100,2931927,48.67,10700,11140,9760,13700,7380,10540,10519.33,0.11,0,-12860,12280,11410,9670,8800,7060,11845,9235,10,3160,100,7370,10,1,10137772,1017,15.01,4.01,12,28.92,668.00,2501.00,21200,20241018,-52.69,6470,20241122,55.02,21200,-52.69,20241018,6470,55.02,20241122,21200,-52.69,20241018,6470,55.02,20241122,0.35,N,465480,100,10 억,,10916,N,N,0,N,00,N +20241129,111513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,-600,5,-5.69,29991949460,2846597,47.26,10700,11140,9760,13700,7380,10540,10536.07,0.11,0,-19446,12280,11410,9670,8800,7060,11845,9235,10,3160,100,7370,10,1,10137772,1008,14.88,3.97,12,28.08,668.00,2501.00,21200,20241018,-53.11,6470,20241122,53.63,21200,-53.11,20241018,6470,53.63,20241122,21200,-53.11,20241018,6470,53.63,20241122,0.35,N,465480,100,10 억,,10916,N,N,0,N,00,N +20241129,101503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10260,-280,5,-2.66,13002424720,1239873,20.58,10700,10880,10030,13700,7380,10540,10486.89,0.11,0,-11960,12280,11410,9670,8800,7060,11845,9235,10,3160,100,7370,10,1,10137772,1040,15.36,4.10,12,12.23,668.00,2501.00,21200,20241018,-51.60,6470,20241122,58.58,21200,-51.60,20241018,6470,58.58,20241122,21200,-51.60,20241018,6470,58.58,20241122,0.35,N,465480,100,10 억,,10916,N,N,0,N,00,N +20241129,091509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,-110,5,-1.04,7647252460,719135,11.94,10700,10880,10350,13700,7380,10540,10633.99,0.11,0,-10073,12280,11410,9670,8800,7060,11845,9235,10,3160,100,7370,10,1,10137772,1057,15.61,4.17,12,7.09,668.00,2501.00,21200,20241018,-50.80,6470,20241122,61.21,21200,-50.80,20241018,6470,61.21,20241122,21200,-50.80,20241018,6470,61.21,20241122,0.35,N,465480,100,10 억,,10916,N,N,0,N,00,N 20241128,161448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,2430,1,29.96,59287208920,6021968,271.44,8110,10540,7930,10540,5680,8110,9846.73,0.11,0,21229,9610,8860,7740,6990,5870,9235,7365,10,2430,100,5670,10,1,10137772,1069,15.78,4.21,12,59.40,668.00,2501.00,21200,20241018,-50.28,6470,20241122,62.91,21200,-50.28,20241018,6470,62.91,20241122,21200,-50.28,20241018,6470,62.91,20241122,0.33,N,465480,100,10 억,,10904,N,N,0,N,00,N 20241128,151517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10460,2350,2,28.98,58792053230,5974938,269.32,8110,10540,7930,10540,5680,8110,9841.42,0.11,0,19698,9610,8860,7740,6990,5870,9235,7365,10,2430,100,5670,10,1,10137772,1060,15.66,4.18,12,58.94,668.00,2501.00,21200,20241018,-50.66,6470,20241122,61.67,21200,-50.66,20241018,6470,61.67,20241122,21200,-50.66,20241018,6470,61.67,20241122,0.33,N,465480,100,10 억,,10904,N,N,0,N,00,N 20241128,141515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,2300,2,28.36,52155124390,5341671,240.78,8110,10540,7930,10540,5680,8110,9765.58,0.11,0,989,9610,8860,7740,6990,5870,9235,7365,10,2430,100,5670,10,1,10137772,1055,15.58,4.16,12,52.69,668.00,2501.00,21200,20241018,-50.90,6470,20241122,60.90,21200,-50.90,20241018,6470,60.90,20241122,21200,-50.90,20241018,6470,60.90,20241122,0.33,N,465480,100,10 억,,10904,N,N,0,N,00,N diff --git a/465770/price/prices-20241101.csv b/465770/price/prices-20241101.csv index fbfcdda28986..a1781b937f44 100644 --- a/465770/price/prices-20241101.csv +++ b/465770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161454,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,-480,5,-5.35,891796700,103698,115.63,8890,8960,8500,11670,6290,8980,8600.01,1.29,0,-23119,9493,9236,8943,8686,8393,9365,8815,179,2690,2500,5560,10,1,7171032,610,42.50,1.95,12,1.45,200.00,4365.00,17010,20240701,-50.03,6920,20240416,22.83,17010,-50.03,20240701,6920,22.83,20240416,17010,-50.03,20240701,6920,22.83,20240416,3.68,N,465770,2500,179 억,,92263,N,N,0,N,00,N +20241129,151512,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,-480,5,-5.35,864186550,100452,112.01,8890,8960,8500,11670,6290,8980,8602.98,1.29,0,-21967,9493,9236,8943,8686,8393,9365,8815,179,2690,2500,5560,10,1,7171032,610,42.50,1.95,12,1.40,200.00,4365.00,17010,20240701,-50.03,6920,20240416,22.83,17010,-50.03,20240701,6920,22.83,20240416,17010,-50.03,20240701,6920,22.83,20240416,3.68,N,465770,2500,179 억,,92263,N,N,0,N,00,N +20241129,141514,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8570,-410,5,-4.57,689825890,79991,89.19,8890,8960,8510,11670,6290,8980,8623.79,1.29,0,-13554,9493,9236,8943,8686,8393,9365,8815,179,2690,2500,5560,10,1,7171032,615,42.85,1.96,12,1.12,200.00,4365.00,17010,20240701,-49.62,6920,20240416,23.84,17010,-49.62,20240701,6920,23.84,20240416,17010,-49.62,20240701,6920,23.84,20240416,3.68,N,465770,2500,179 억,,92263,N,N,0,N,00,N +20241129,131509,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8580,-400,5,-4.45,646347180,74921,83.54,8890,8960,8510,11670,6290,8980,8627.05,1.29,0,-12307,9493,9236,8943,8686,8393,9365,8815,179,2690,2500,5560,10,1,7171032,615,42.90,1.97,12,1.04,200.00,4365.00,17010,20240701,-49.56,6920,20240416,23.99,17010,-49.56,20240701,6920,23.99,20240416,17010,-49.56,20240701,6920,23.99,20240416,3.68,N,465770,2500,179 억,,92263,N,N,0,N,00,N +20241129,121511,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8530,-450,5,-5.01,616237390,71403,79.62,8890,8960,8510,11670,6290,8980,8630.41,1.29,0,-12798,9493,9236,8943,8686,8393,9365,8815,179,2690,2500,5560,10,1,7171032,612,42.65,1.95,12,1.00,200.00,4365.00,17010,20240701,-49.85,6920,20240416,23.27,17010,-49.85,20240701,6920,23.27,20240416,17010,-49.85,20240701,6920,23.27,20240416,3.68,N,465770,2500,179 억,,92263,N,N,0,N,00,N +20241129,111513,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8550,-430,5,-4.79,519285590,60037,66.94,8890,8960,8550,11670,6290,8980,8649.43,1.29,0,-7602,9493,9236,8943,8686,8393,9365,8815,179,2690,2500,5560,10,1,7171032,613,42.75,1.96,12,0.84,200.00,4365.00,17010,20240701,-49.74,6920,20240416,23.55,17010,-49.74,20240701,6920,23.55,20240416,17010,-49.74,20240701,6920,23.55,20240416,3.68,N,465770,2500,179 억,,92263,N,N,0,N,00,N +20241129,101504,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8640,-340,5,-3.79,421219260,48610,54.20,8890,8960,8550,11670,6290,8980,8665.28,1.29,0,-6172,9493,9236,8943,8686,8393,9365,8815,179,2690,2500,5560,10,1,7171032,620,43.20,1.98,12,0.68,200.00,4365.00,17010,20240701,-49.21,6920,20240416,24.86,17010,-49.21,20240701,6920,24.86,20240416,17010,-49.21,20240701,6920,24.86,20240416,3.68,N,465770,2500,179 억,,92263,N,N,0,N,00,N +20241129,091509,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8710,-270,5,-3.01,153489540,17532,19.55,8890,8960,8670,11670,6290,8980,8754.82,1.29,0,-4110,9493,9236,8943,8686,8393,9365,8815,179,2690,2500,5560,10,1,7171032,625,43.55,2.00,12,0.24,200.00,4365.00,17010,20240701,-48.79,6920,20240416,25.87,17010,-48.79,20240701,6920,25.87,20240416,17010,-48.79,20240701,6920,25.87,20240416,3.68,N,465770,2500,179 억,,92263,N,N,0,N,00,N 20241128,161448,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8980,140,2,1.58,790855250,89163,101.49,8840,9200,8650,11490,6190,8840,8869.64,1.22,0,5145,9380,9110,8930,8660,8480,9020,8570,179,2650,2500,5480,10,1,7171032,644,44.90,2.06,12,1.24,200.00,4365.00,17010,20240701,-47.21,6920,20240416,29.77,17010,-47.21,20240701,6920,29.77,20240416,17010,-47.21,20240701,6920,29.77,20240416,3.63,N,465770,2500,179 억,,87397,N,N,0,N,00,N 20241128,151517,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9040,200,2,2.26,782403840,88222,100.42,8840,9200,8650,11490,6190,8840,8868.58,1.22,0,5039,9380,9110,8930,8660,8480,9020,8570,179,2650,2500,5480,10,1,7171032,648,45.20,2.07,12,1.23,200.00,4365.00,17010,20240701,-46.85,6920,20240416,30.64,17010,-46.85,20240701,6920,30.64,20240416,17010,-46.85,20240701,6920,30.64,20240416,3.63,N,465770,2500,179 억,,87397,N,N,0,N,00,N 20241128,141515,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9030,190,2,2.15,721737780,81505,92.77,8840,9200,8650,11490,6190,8840,8855.14,1.22,0,5333,9380,9110,8930,8660,8480,9020,8570,179,2650,2500,5480,10,1,7171032,648,45.15,2.07,12,1.14,200.00,4365.00,17010,20240701,-46.91,6920,20240416,30.49,17010,-46.91,20240701,6920,30.49,20240416,17010,-46.91,20240701,6920,30.49,20240416,3.63,N,465770,2500,179 억,,87397,N,N,0,N,00,N diff --git a/466100/price/prices-20241101.csv b/466100/price/prices-20241101.csv index 65b3e9aa93a8..af2ec1010d5a 100644 --- a/466100/price/prices-20241101.csv +++ b/466100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161454,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7770,-330,5,-4.07,14333086330,1832030,41.47,8010,8100,7680,10530,5670,8100,7823.56,0.02,0,325,8493,8296,8143,7946,7793,8220,7870,123,2430,500,5670,10,1,24555148,1908,-3.77,6.26,12,7.46,-2061.00,1242.00,12700,20241028,-38.82,7550,20241106,2.91,12700,-38.82,20241028,7550,2.91,20241106,12700,-38.82,20241028,7550,2.91,20241106,0.04,N,466100,500,122 억,,5608,N,N,0,N,01,N +20241129,151512,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,-320,5,-3.95,13813846830,1765185,39.95,8010,8100,7680,10530,5670,8100,7825.62,0.02,0,310,8493,8296,8143,7946,7793,8220,7870,123,2430,500,5670,10,1,24555148,1910,-3.77,6.26,12,7.19,-2061.00,1242.00,12700,20241028,-38.74,7550,20241106,3.05,12700,-38.74,20241028,7550,3.05,20241106,12700,-38.74,20241028,7550,3.05,20241106,0.04,N,466100,500,122 억,,5608,N,N,0,N,01,N +20241129,141515,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7890,-210,5,-2.59,12290327690,1570301,35.54,8010,8100,7680,10530,5670,8100,7826.62,0.02,0,312,8493,8296,8143,7946,7793,8220,7870,123,2430,500,5670,10,1,24555148,1937,-3.83,6.35,12,6.39,-2061.00,1242.00,12700,20241028,-37.87,7550,20241106,4.50,12700,-37.87,20241028,7550,4.50,20241106,12700,-37.87,20241028,7550,4.50,20241106,0.04,N,466100,500,122 억,,5608,N,N,0,N,01,N +20241129,131510,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7810,-290,5,-3.58,11019794400,1408643,31.88,8010,8100,7680,10530,5670,8100,7822.86,0.02,0,422,8493,8296,8143,7946,7793,8220,7870,123,2430,500,5670,10,1,24555148,1918,-3.79,6.29,12,5.74,-2061.00,1242.00,12700,20241028,-38.50,7550,20241106,3.44,12700,-38.50,20241028,7550,3.44,20241106,12700,-38.50,20241028,7550,3.44,20241106,0.04,N,466100,500,122 억,,5608,N,N,0,N,01,N +20241129,121511,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7760,-340,5,-4.20,10260353460,1311106,29.68,8010,8100,7680,10530,5670,8100,7825.59,0.02,0,1148,8493,8296,8143,7946,7793,8220,7870,123,2430,500,5670,10,1,24555148,1905,-3.77,6.25,12,5.34,-2061.00,1242.00,12700,20241028,-38.90,7550,20241106,2.78,12700,-38.90,20241028,7550,2.78,20241106,12700,-38.90,20241028,7550,2.78,20241106,0.04,N,466100,500,122 억,,5608,N,N,0,N,01,N +20241129,111513,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7710,-390,5,-4.81,9334732450,1191215,26.96,8010,8100,7680,10530,5670,8100,7836.17,0.02,0,1959,8493,8296,8143,7946,7793,8220,7870,123,2430,500,5670,10,1,24555148,1893,-3.74,6.21,12,4.85,-2061.00,1242.00,12700,20241028,-39.29,7550,20241106,2.12,12700,-39.29,20241028,7550,2.12,20241106,12700,-39.29,20241028,7550,2.12,20241106,0.04,N,466100,500,122 억,,5608,N,N,0,N,01,N +20241129,101504,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7730,-370,5,-4.57,8173705120,1040797,23.56,8010,8100,7680,10530,5670,8100,7853.16,0.02,0,2753,8493,8296,8143,7946,7793,8220,7870,123,2430,500,5670,10,1,24555148,1898,-3.75,6.22,12,4.24,-2061.00,1242.00,12700,20241028,-39.13,7550,20241106,2.38,12700,-39.13,20241028,7550,2.38,20241106,12700,-39.13,20241028,7550,2.38,20241106,0.04,N,466100,500,122 억,,5608,N,N,0,N,01,N +20241129,091509,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8000,-100,5,-1.23,2502633630,311697,7.06,8010,8100,7950,10530,5670,8100,8028.91,0.02,0,29357,8493,8296,8143,7946,7793,8220,7870,123,2430,500,5670,10,1,24555148,1964,-3.88,6.44,12,1.27,-2061.00,1242.00,12700,20241028,-37.01,7550,20241106,5.96,12700,-37.01,20241028,7550,5.96,20241106,12700,-37.01,20241028,7550,5.96,20241106,0.04,N,466100,500,122 억,,5608,N,N,0,N,01,N 20241128,161448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,-560,5,-6.47,35147219450,4323068,115.43,8250,8340,7990,11250,6070,8660,8129.70,0.28,0,-64967,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1989,-3.93,6.52,12,17.61,-2061.00,1242.00,12700,20241028,-36.22,7550,20241106,7.28,12700,-36.22,20241028,7550,7.28,20241106,12700,-36.22,20241028,7550,7.28,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N 20241128,151517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,-640,5,-7.39,33586666430,4130073,110.27,8250,8340,7990,11250,6070,8660,8131.65,0.28,0,-59190,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1969,-3.89,6.46,12,16.82,-2061.00,1242.00,12700,20241028,-36.85,7550,20241106,6.23,12700,-36.85,20241028,7550,6.23,20241106,12700,-36.85,20241028,7550,6.23,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N 20241128,141516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8040,-620,5,-7.16,30767384830,3779350,100.91,8250,8340,7990,11250,6070,8660,8140.30,0.28,0,-58247,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1974,-3.90,6.47,12,15.39,-2061.00,1242.00,12700,20241028,-36.69,7550,20241106,6.49,12700,-36.69,20241028,7550,6.49,20241106,12700,-36.69,20241028,7550,6.49,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N diff --git a/466410/price/prices-20241101.csv b/466410/price/prices-20241101.csv index a9a6f8e90067..ea176f91931f 100644 --- a/466410/price/prices-20241101.csv +++ b/466410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18780,-30,5,-0.16,51736994840,2572793,308.67,19300,21900,18030,24450,13170,18810,20109.49,0.43,0,-14816,20496,19652,18356,17512,16216,20075,17935,25,5640,500,13160,10,1,5037023,946,12.08,2.23,12,51.08,1555.00,8413.00,23200,20241119,-19.05,16090,20241125,16.72,23200,-19.05,20241119,16090,16.72,20241125,23200,-19.05,20241119,16090,16.72,20241125,0.00,N,466410,500,25 억,,21822,N,N,0,N,00,N +20241129,151512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18860,50,2,0.27,51479791640,2559139,307.03,19300,21900,18030,24450,13170,18810,20116.06,0.43,0,-13514,20496,19652,18356,17512,16216,20075,17935,25,5640,500,13160,10,1,5037023,950,12.13,2.24,12,50.81,1555.00,8413.00,23200,20241119,-18.71,16090,20241125,17.22,23200,-18.71,20241119,16090,17.22,20241125,23200,-18.71,20241119,16090,17.22,20241125,0.00,N,466410,500,25 억,,21822,N,N,0,N,00,N +20241129,141515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19020,210,2,1.12,50611380860,2513192,301.52,19300,21900,18030,24450,13170,18810,20138.29,0.43,0,-12703,20496,19652,18356,17512,16216,20075,17935,25,5640,500,13160,10,1,5037023,958,12.23,2.26,12,49.89,1555.00,8413.00,23200,20241119,-18.02,16090,20241125,18.21,23200,-18.02,20241119,16090,18.21,20241125,23200,-18.02,20241119,16090,18.21,20241125,0.00,N,466410,500,25 억,,21822,N,N,0,N,00,N +20241129,131510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18310,-500,5,-2.66,47777257590,2364022,283.63,19300,21900,18030,24450,13170,18810,20210.16,0.43,0,-23067,20496,19652,18356,17512,16216,20075,17935,25,5640,500,13160,10,1,5037023,922,11.77,2.18,12,46.93,1555.00,8413.00,23200,20241119,-21.08,16090,20241125,13.80,23200,-21.08,20241119,16090,13.80,20241125,23200,-21.08,20241119,16090,13.80,20241125,0.00,N,466410,500,25 억,,21822,N,N,0,N,00,N +20241129,121512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18900,90,2,0.48,44970322380,2210650,265.22,19300,21900,18450,24450,13170,18810,20342.58,0.43,0,-20288,20496,19652,18356,17512,16216,20075,17935,25,5640,500,13160,10,1,5037023,952,12.15,2.25,12,43.89,1555.00,8413.00,23200,20241119,-18.53,16090,20241125,17.46,23200,-18.53,20241119,16090,17.46,20241125,23200,-18.53,20241119,16090,17.46,20241125,0.00,N,466410,500,25 억,,21822,N,N,0,N,00,N +20241129,111513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19710,900,2,4.78,39608533060,1933975,232.03,19300,21900,18900,24450,13170,18810,20480.37,0.43,0,-15978,20496,19652,18356,17512,16216,20075,17935,25,5640,500,13160,10,1,5037023,993,12.68,2.34,12,38.40,1555.00,8413.00,23200,20241119,-15.04,16090,20241125,22.50,23200,-15.04,20241119,16090,22.50,20241125,23200,-15.04,20241119,16090,22.50,20241125,0.00,N,466410,500,25 억,,21822,N,N,0,N,00,N +20241129,101505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,2440,2,12.97,26574193950,1295612,155.44,19300,21900,18900,24450,13170,18810,20510.92,0.43,0,-20486,20496,19652,18356,17512,16216,20075,17935,25,5640,500,13160,50,1,5037023,1070,13.67,2.53,12,25.72,1555.00,8413.00,23200,20241119,-8.41,16090,20241125,32.07,23200,-8.41,20241119,16090,32.07,20241125,23200,-8.41,20241119,16090,32.07,20241125,0.00,N,466410,500,25 억,,21822,N,N,0,N,00,N +20241129,091510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19400,590,2,3.14,1733081610,90515,10.86,19300,19450,18900,24450,13170,18810,19146.90,0.43,0,-4924,20496,19652,18356,17512,16216,20075,17935,25,5640,500,13160,10,1,5037023,977,12.48,2.31,12,1.80,1555.00,8413.00,23200,20241119,-16.38,16090,20241125,20.57,23200,-16.38,20241119,16090,20.57,20241125,23200,-16.38,20241119,16090,20.57,20241125,0.00,N,466410,500,25 억,,21822,N,N,0,N,00,N 20241128,161449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18810,1410,2,8.10,15031557570,812908,126.84,17530,19200,17060,22600,12180,17400,18491.22,0.21,0,22361,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,947,12.10,2.24,12,16.14,1555.00,8413.00,23200,20241119,-18.92,16090,20241125,16.90,23200,-18.92,20241119,16090,16.90,20241125,23200,-18.92,20241119,16090,16.90,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N 20241128,151518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18760,1360,2,7.82,14758135610,798358,124.57,17530,19200,17060,22600,12180,17400,18486.10,0.21,0,23074,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,945,12.06,2.23,12,15.85,1555.00,8413.00,23200,20241119,-19.14,16090,20241125,16.59,23200,-19.14,20241119,16090,16.59,20241125,23200,-19.14,20241119,16090,16.59,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N 20241128,141516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18760,1360,2,7.82,12567894950,682071,106.43,17530,19200,17060,22600,12180,17400,18426.62,0.21,0,21626,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,945,12.06,2.23,12,13.54,1555.00,8413.00,23200,20241119,-19.14,16090,20241125,16.59,23200,-19.14,20241119,16090,16.59,20241125,23200,-19.14,20241119,16090,16.59,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N diff --git a/466910/price/prices-20241101.csv b/466910/price/prices-20241101.csv index 44dbe69d4ac9..0dbfc186ce24 100644 --- a/466910/price/prices-20241101.csv +++ b/466910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,1,2,0.05,15812790,7984,75.01,1990,1990,1980,2575,1388,1982,1980.56,0.42,0,5,1994,1988,1984,1978,1974,1986,1976,9,593,100,1420,1,1,9100000,180,132.20,1.04,12,0.09,15.00,1912.00,5450,20231201,-63.61,1870,20231212,6.04,2090,-5.12,20240801,1900,4.37,20240102,5450,-63.61,20231201,1870,6.04,20231212,0.00,N,466910,100,9 억,,37908,N,N,0,N,00,N +20241129,151512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,1,2,0.05,15709772,7932,74.52,1990,1990,1980,2575,1388,1982,1980.56,0.42,0,5,1994,1988,1984,1978,1974,1986,1976,9,593,100,1420,1,1,9100000,180,132.20,1.04,12,0.09,15.00,1912.00,5450,20231201,-63.61,1870,20231212,6.04,2090,-5.12,20240801,1900,4.37,20240102,5450,-63.61,20231201,1870,6.04,20231212,0.00,N,466910,100,9 억,,37908,N,N,0,N,00,N +20241129,141515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-1,5,-0.05,14045683,7092,66.63,1990,1990,1980,2575,1388,1982,1980.50,0.42,0,5,1994,1988,1984,1978,1974,1986,1976,9,593,100,1420,1,1,9100000,180,132.07,1.04,12,0.08,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,37908,N,N,0,N,00,N +20241129,131510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-2,5,-0.10,12429520,6276,58.96,1990,1990,1980,2575,1388,1982,1980.48,0.42,0,5,1994,1988,1984,1978,1974,1986,1976,9,593,100,1420,1,1,9100000,180,132.00,1.04,12,0.07,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,37908,N,N,0,N,00,N +20241129,121512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-1,5,-0.05,10702432,5404,50.77,1990,1990,1980,2575,1388,1982,1980.46,0.42,0,5,1994,1988,1984,1978,1974,1986,1976,9,593,100,1420,1,1,9100000,180,132.07,1.04,12,0.06,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,37908,N,N,0,N,00,N +20241129,111514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-2,5,-0.10,8725761,4406,41.39,1990,1990,1980,2575,1388,1982,1980.43,0.42,0,5,1994,1988,1984,1978,1974,1986,1976,9,593,100,1420,1,1,9100000,180,132.00,1.04,12,0.05,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,37908,N,N,0,N,00,N +20241129,101505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-2,5,-0.10,6652454,3359,31.56,1990,1990,1980,2575,1388,1982,1980.49,0.42,0,5,1994,1988,1984,1978,1974,1986,1976,9,593,100,1420,1,1,9100000,180,132.00,1.04,12,0.04,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,37908,N,N,0,N,00,N +20241129,091510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,289281,146,1.37,1990,1990,1981,2575,1388,1982,1981.38,0.42,0,5,1994,1988,1984,1978,1974,1986,1976,9,593,100,1420,1,1,9100000,180,132.13,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.63,1870,20231212,5.99,2090,-5.17,20240801,1900,4.32,20240102,5450,-63.63,20231201,1870,5.99,20231212,0.00,N,466910,100,9 억,,37908,N,N,0,N,00,N 20241128,161449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,21153325,10644,112.72,1990,1990,1980,2575,1387,1981,1987.35,0.42,0,4798,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,180,132.13,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.63,1870,20231212,5.99,2090,-5.17,20240801,1900,4.32,20240102,5450,-63.63,20231201,1870,5.99,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N 20241128,151518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,9,2,0.45,20710939,10421,110.36,1990,1990,1980,2575,1387,1981,1987.42,0.42,0,4921,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.67,1.04,12,0.11,15.00,1912.00,5450,20231201,-63.49,1870,20231212,6.42,2090,-4.78,20240801,1900,4.74,20240102,5450,-63.49,20231201,1870,6.42,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N 20241128,141516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,9,2,0.45,19075260,9599,101.65,1990,1990,1980,2575,1387,1981,1987.21,0.42,0,4100,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.67,1.04,12,0.11,15.00,1912.00,5450,20231201,-63.49,1870,20231212,6.42,2090,-4.78,20240801,1900,4.74,20240102,5450,-63.49,20231201,1870,6.42,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N diff --git a/467930/price/prices-20241101.csv b/467930/price/prices-20241101.csv index 6eeb34dea3aa..a744b530b9e2 100644 --- a/467930/price/prices-20241101.csv +++ b/467930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,12855905,6061,1027.29,2130,2130,2110,2760,1490,2125,2121.09,0.11,0,-89,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.14,-77.00,1980.00,6260,20231222,-66.21,2040,20231222,3.68,2300,-8.04,20240430,2075,1.93,20240102,6260,-66.21,20231222,2040,3.68,20231222,0.00,N,467930,100,4 억,,4817,N,N,0,N,00,N +20241129,151513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,12834755,6051,1025.59,2130,2130,2110,2760,1490,2125,2121.10,0.11,0,-89,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.14,-77.00,1980.00,6260,20231222,-66.21,2040,20231222,3.68,2300,-8.04,20240430,2075,1.93,20240102,6260,-66.21,20231222,2040,3.68,20231222,0.00,N,467930,100,4 억,,4817,N,N,0,N,00,N +20241129,141516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,12336765,5815,985.59,2130,2130,2110,2760,1490,2125,2121.54,0.11,0,-89,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.14,-77.00,1980.00,6260,20231222,-66.21,2040,20231222,3.68,2300,-8.04,20240430,2075,1.93,20240102,6260,-66.21,20231222,2040,3.68,20231222,0.00,N,467930,100,4 억,,4817,N,N,0,N,00,N +20241129,131511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,9669700,4551,771.36,2130,2130,2115,2760,1490,2125,2124.74,0.11,0,-89,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.11,-77.00,1980.00,6260,20231222,-66.21,2040,20231222,3.68,2300,-8.04,20240430,2075,1.93,20240102,6260,-66.21,20231222,2040,3.68,20231222,0.00,N,467930,100,4 억,,4817,N,N,0,N,00,N +20241129,121512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,9669700,4551,771.36,2130,2130,2115,2760,1490,2125,2124.74,0.11,0,-89,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.11,-77.00,1980.00,6260,20231222,-66.21,2040,20231222,3.68,2300,-8.04,20240430,2075,1.93,20240102,6260,-66.21,20231222,2040,3.68,20231222,0.00,N,467930,100,4 억,,4817,N,N,0,N,00,N +20241129,111514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,9582985,4510,764.41,2130,2130,2115,2760,1490,2125,2124.83,0.11,0,-89,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4230000,90,-27.60,1.07,12,0.11,-77.00,1980.00,6260,20231222,-66.05,2040,20231222,4.17,2300,-7.61,20240430,2075,2.41,20240102,6260,-66.05,20231222,2040,4.17,20231222,0.00,N,467930,100,4 억,,4817,N,N,0,N,00,N +20241129,101505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,34075,16,2.71,2130,2130,2125,2760,1490,2125,2129.69,0.11,0,0,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4230000,90,-27.60,1.07,12,0.00,-77.00,1980.00,6260,20231222,-66.05,2040,20231222,4.17,2300,-7.61,20240430,2075,2.41,20240102,6260,-66.05,20231222,2040,4.17,20231222,0.00,N,467930,100,4 억,,4817,N,N,0,N,00,N +20241129,091510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,10650,5,0.85,2130,2130,2130,2760,1490,2125,2130.00,0.11,0,0,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,6260,20231222,-65.97,2040,20231222,4.41,2300,-7.39,20240430,2075,2.65,20240102,6260,-65.97,20231222,2040,4.41,20231222,0.00,N,467930,100,4 억,,4817,N,N,0,N,00,N 20241128,161449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1254080,590,9.58,2150,2150,2115,2765,1495,2130,2125.56,0.11,0,-10,2153,2141,2123,2111,2093,2132,2102,4,635,100,1490,5,1,4230000,90,-27.60,1.07,12,0.01,-77.00,1980.00,6260,20231222,-66.05,2040,20231222,4.17,2300,-7.61,20240430,2075,2.41,20240102,6260,-66.05,20231222,2040,4.17,20231222,0.00,N,467930,100,4 억,,4827,N,N,0,N,00,N 20241128,151518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1239205,583,9.46,2150,2150,2115,2765,1495,2130,2125.57,0.11,0,-10,2153,2141,2123,2111,2093,2132,2102,4,635,100,1490,5,1,4230000,90,-27.60,1.07,12,0.01,-77.00,1980.00,6260,20231222,-66.05,2040,20231222,4.17,2300,-7.61,20240430,2075,2.41,20240102,6260,-66.05,20231222,2040,4.17,20231222,0.00,N,467930,100,4 억,,4827,N,N,0,N,00,N 20241128,141516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1239205,583,9.46,2150,2150,2115,2765,1495,2130,2125.57,0.11,0,-10,2153,2141,2123,2111,2093,2132,2102,4,635,100,1490,5,1,4230000,90,-27.60,1.07,12,0.01,-77.00,1980.00,6260,20231222,-66.05,2040,20231222,4.17,2300,-7.61,20240430,2075,2.41,20240102,6260,-66.05,20231222,2040,4.17,20231222,0.00,N,467930,100,4 억,,4827,N,N,0,N,00,N diff --git a/468510/price/prices-20241101.csv b/468510/price/prices-20241101.csv index 247bfc275f94..63e7f0bb3767 100644 --- a/468510/price/prices-20241101.csv +++ b/468510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161456,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241129,151513,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241129,141516,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241129,131511,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241129,121513,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241129,111514,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241129,101505,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241129,091510,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241128,161450,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241128,151519,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241128,141517,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N diff --git a/468760/price/prices-20241101.csv b/468760/price/prices-20241101.csv index e09ebefc2c1b..48e27b46575a 100644 --- a/468760/price/prices-20241101.csv +++ b/468760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,32620000,15668,65.15,2090,2090,2060,2710,1460,2085,2081.95,0.00,0,-307,2095,2090,2085,2080,2075,2090,2080,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.37,-88.00,2510.00,6150,20240229,-66.02,2050,20241121,1.95,6150,-66.02,20240229,2050,1.95,20241121,6150,-66.02,20240229,2050,1.95,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241129,151513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,32588650,15653,65.09,2090,2090,2060,2710,1460,2085,2081.94,0.00,0,-307,2095,2090,2085,2080,2075,2090,2080,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.37,-88.00,2510.00,6150,20240229,-66.02,2050,20241121,1.95,6150,-66.02,20240229,2050,1.95,20241121,6150,-66.02,20240229,2050,1.95,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241129,141516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11603495,5588,23.23,2090,2090,2060,2710,1460,2085,2076.50,0.00,0,-173,2095,2090,2085,2080,2075,2090,2080,4,625,100,1450,5,1,4240000,88,-23.64,0.83,12,0.13,-88.00,2510.00,6150,20240229,-66.18,2050,20241121,1.46,6150,-66.18,20240229,2050,1.46,20241121,6150,-66.18,20240229,2050,1.46,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241129,131511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,10505620,5060,21.04,2090,2090,2060,2710,1460,2085,2076.21,0.00,0,51,2095,2090,2085,2080,2075,2090,2080,4,625,100,1450,5,1,4240000,88,-23.64,0.83,12,0.12,-88.00,2510.00,6150,20240229,-66.18,2050,20241121,1.46,6150,-66.18,20240229,2050,1.46,20241121,6150,-66.18,20240229,2050,1.46,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241129,121513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,10168690,4898,20.37,2090,2090,2060,2710,1460,2085,2076.09,0.00,0,51,2095,2090,2085,2080,2075,2090,2080,4,625,100,1450,5,1,4240000,88,-23.52,0.82,12,0.12,-88.00,2510.00,6150,20240229,-66.34,2050,20241121,0.98,6150,-66.34,20240229,2050,0.98,20241121,6150,-66.34,20240229,2050,0.98,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241129,111515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,9416980,4535,18.86,2090,2090,2060,2710,1460,2085,2076.51,0.00,0,-94,2095,2090,2085,2080,2075,2090,2080,4,625,100,1450,5,1,4240000,88,-23.64,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.18,2050,20241121,1.46,6150,-66.18,20240229,2050,1.46,20241121,6150,-66.18,20240229,2050,1.46,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241129,101506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,9056790,4362,18.14,2090,2090,2060,2710,1460,2085,2076.29,0.00,0,-89,2095,2090,2085,2080,2075,2090,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.10,-88.00,2510.00,6150,20240229,-66.10,2050,20241121,1.71,6150,-66.10,20240229,2050,1.71,20241121,6150,-66.10,20240229,2050,1.71,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241129,091511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,7524980,3622,15.06,2090,2090,2075,2710,1460,2085,2077.58,0.00,0,-87,2095,2090,2085,2080,2075,2090,2080,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.09,-88.00,2510.00,6150,20240229,-66.02,2050,20241121,1.95,6150,-66.02,20240229,2050,1.95,20241121,6150,-66.02,20240229,2050,1.95,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241128,161450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,50141870,24050,48.64,2085,2090,2080,2715,1465,2090,2084.90,0.00,0,849,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,88,-23.69,0.83,12,0.57,-88.00,2510.00,6150,20240229,-66.10,2050,20241121,1.71,6150,-66.10,20240229,2050,1.71,20241121,6150,-66.10,20240229,2050,1.71,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241128,151519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,48034765,23037,46.59,2085,2090,2080,2715,1465,2090,2085.11,0.00,0,839,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,88,-23.69,0.83,12,0.54,-88.00,2510.00,6150,20240229,-66.10,2050,20241121,1.71,6150,-66.10,20240229,2050,1.71,20241121,6150,-66.10,20240229,2050,1.71,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241128,141517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,47596915,22827,46.16,2085,2090,2080,2715,1465,2090,2085.11,0.00,0,629,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,88,-23.69,0.83,12,0.54,-88.00,2510.00,6150,20240229,-66.10,2050,20241121,1.71,6150,-66.10,20240229,2050,1.71,20241121,6150,-66.10,20240229,2050,1.71,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20241101.csv b/469480/price/prices-20241101.csv index f890f8ce2342..2d04f5c4e927 100644 --- a/469480/price/prices-20241101.csv +++ b/469480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,11220305,5281,218.58,2135,2135,2110,2735,1475,2105,2124.66,0.08,0,-11,2128,2116,2108,2096,2088,2112,2092,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.12,0.00,0.00,4985,20240201,-57.57,2085,20241120,1.44,4985,-57.57,20240201,2085,1.44,20241120,4985,-57.57,20240201,2085,1.44,20241120,0.00,N,469480,100,4 억,,3500,N,N,0,N,00,N +20241129,151514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,11199155,5271,218.17,2135,2135,2110,2735,1475,2105,2124.67,0.08,0,-11,2128,2116,2108,2096,2088,2112,2092,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.12,0.00,0.00,4985,20240201,-57.57,2085,20241120,1.44,4985,-57.57,20240201,2085,1.44,20241120,4985,-57.57,20240201,2085,1.44,20241120,0.00,N,469480,100,4 억,,3500,N,N,0,N,00,N +20241129,141517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,10826515,5095,210.89,2135,2135,2110,2735,1475,2105,2124.93,0.08,0,-11,2128,2116,2108,2096,2088,2112,2092,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.12,0.00,0.00,4985,20240201,-57.47,2085,20241120,1.68,4985,-57.47,20240201,2085,1.68,20241120,4985,-57.47,20240201,2085,1.68,20241120,0.00,N,469480,100,4 억,,3500,N,N,0,N,00,N +20241129,131512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,10483085,4933,204.18,2135,2135,2110,2735,1475,2105,2125.09,0.08,0,-11,2128,2116,2108,2096,2088,2112,2092,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.12,0.00,0.00,4985,20240201,-57.57,2085,20241120,1.44,4985,-57.57,20240201,2085,1.44,20241120,4985,-57.57,20240201,2085,1.44,20241120,0.00,N,469480,100,4 억,,3500,N,N,0,N,00,N +20241129,121513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,10141600,4772,197.52,2135,2135,2120,2735,1475,2105,2125.23,0.08,0,-7,2128,2116,2108,2096,2088,2112,2092,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.11,0.00,0.00,4985,20240201,-57.37,2085,20241120,1.92,4985,-57.37,20240201,2085,1.92,20241120,4985,-57.37,20240201,2085,1.92,20241120,0.00,N,469480,100,4 억,,3500,N,N,0,N,00,N +20241129,111515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,9801600,4612,190.89,2135,2135,2120,2735,1475,2105,2125.24,0.08,0,-7,2128,2116,2108,2096,2088,2112,2092,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.11,0.00,0.00,4985,20240201,-57.37,2085,20241120,1.92,4985,-57.37,20240201,2085,1.92,20241120,4985,-57.37,20240201,2085,1.92,20241120,0.00,N,469480,100,4 억,,3500,N,N,0,N,00,N +20241129,101506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,536600,252,10.43,2135,2135,2120,2735,1475,2105,2129.37,0.08,0,-7,2128,2116,2108,2096,2088,2112,2092,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,4985,20240201,-57.37,2085,20241120,1.92,4985,-57.37,20240201,2085,1.92,20241120,4985,-57.37,20240201,2085,1.92,20241120,0.00,N,469480,100,4 억,,3500,N,N,0,N,00,N +20241129,091511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,30,2,1.43,83265,39,1.61,2135,2135,2135,2735,1475,2105,2135.00,0.08,0,0,2128,2116,2108,2096,2088,2112,2092,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,4985,20240201,-57.17,2085,20241120,2.40,4985,-57.17,20240201,2085,2.40,20241120,4985,-57.17,20240201,2085,2.40,20241120,0.00,N,469480,100,4 억,,3500,N,N,0,N,00,N 20241128,161450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,5082750,2416,14.98,2115,2120,2100,2740,1480,2110,2103.79,0.08,0,-53,2166,2137,2116,2087,2066,2127,2077,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.06,0.00,0.00,4985,20240201,-57.77,2085,20241120,0.96,4985,-57.77,20240201,2085,0.96,20241120,4985,-57.77,20240201,2085,0.96,20241120,0.00,N,469480,100,4 억,,3553,N,N,0,N,00,N 20241128,151519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2972225,1411,8.75,2115,2120,2105,2740,1480,2110,2106.47,0.08,0,-53,2166,2137,2116,2087,2066,2127,2077,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.03,0.00,0.00,4985,20240201,-57.77,2085,20241120,0.96,4985,-57.77,20240201,2085,0.96,20241120,4985,-57.77,20240201,2085,0.96,20241120,0.00,N,469480,100,4 억,,3553,N,N,0,N,00,N 20241128,141517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,841965,399,2.47,2115,2120,2105,2740,1480,2110,2110.19,0.08,0,-53,2166,2137,2116,2087,2066,2127,2077,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.01,0.00,0.00,4985,20240201,-57.77,2085,20241120,0.96,4985,-57.77,20240201,2085,0.96,20241120,4985,-57.77,20240201,2085,0.96,20241120,0.00,N,469480,100,4 억,,3553,N,N,0,N,00,N diff --git a/469750/price/prices-20241101.csv b/469750/price/prices-20241101.csv index c508d2892f9c..97ee6a2328df 100644 --- a/469750/price/prices-20241101.csv +++ b/469750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1202,-71,5,-5.58,1840841639,1458720,226.98,1263,1322,1200,1654,892,1273,1261.96,2.88,0,-362951,1329,1301,1254,1226,1179,1315,1240,34,381,100,890,1,1,33936481,408,14.66,2.27,12,4.30,82.00,530.00,4945,20240904,-75.69,1178,20241115,2.04,4945,-75.69,20240904,1178,2.04,20241115,4945,-75.69,20240904,1178,2.04,20241115,1.37,N,469750,100,33 억,,977557,N,N,0,N,00,N +20241129,151514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1209,-64,5,-5.03,1782849140,1410536,219.48,1263,1322,1200,1654,892,1273,1263.95,2.88,0,-362703,1329,1301,1254,1226,1179,1315,1240,34,381,100,890,1,1,33936481,410,14.74,2.28,12,4.16,82.00,530.00,4945,20240904,-75.55,1178,20241115,2.63,4945,-75.55,20240904,1178,2.63,20241115,4945,-75.55,20240904,1178,2.63,20241115,1.37,N,469750,100,33 억,,977557,N,N,0,N,00,N +20241129,141517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1211,-62,5,-4.87,1655374481,1304897,203.04,1263,1322,1200,1654,892,1273,1268.59,2.88,0,-327241,1329,1301,1254,1226,1179,1315,1240,34,381,100,890,1,1,33936481,411,14.77,2.28,12,3.85,82.00,530.00,4945,20240904,-75.51,1178,20241115,2.80,4945,-75.51,20240904,1178,2.80,20241115,4945,-75.51,20240904,1178,2.80,20241115,1.37,N,469750,100,33 억,,977557,N,N,0,N,00,N +20241129,131512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1212,-61,5,-4.79,1583643332,1245838,193.85,1263,1322,1200,1654,892,1273,1271.15,2.88,0,-317492,1329,1301,1254,1226,1179,1315,1240,34,381,100,890,1,1,33936481,411,14.78,2.29,12,3.67,82.00,530.00,4945,20240904,-75.49,1178,20241115,2.89,4945,-75.49,20240904,1178,2.89,20241115,4945,-75.49,20240904,1178,2.89,20241115,1.37,N,469750,100,33 억,,977557,N,N,0,N,00,N +20241129,121513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1224,-49,5,-3.85,1484936195,1164413,181.18,1263,1322,1200,1654,892,1273,1275.27,2.88,0,-304164,1329,1301,1254,1226,1179,1315,1240,34,381,100,890,1,1,33936481,415,14.93,2.31,12,3.43,82.00,530.00,4945,20240904,-75.25,1178,20241115,3.90,4945,-75.25,20240904,1178,3.90,20241115,4945,-75.25,20240904,1178,3.90,20241115,1.37,N,469750,100,33 억,,977557,N,N,0,N,00,N +20241129,111515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1231,-42,5,-3.30,1317010592,1026285,159.69,1263,1322,1223,1654,892,1273,1283.28,2.88,0,-272541,1329,1301,1254,1226,1179,1315,1240,34,381,100,890,1,1,33936481,418,15.01,2.32,12,3.02,82.00,530.00,4945,20240904,-75.11,1178,20241115,4.50,4945,-75.11,20240904,1178,4.50,20241115,4945,-75.11,20240904,1178,4.50,20241115,1.37,N,469750,100,33 억,,977557,N,N,0,N,00,N +20241129,101506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1272,-1,5,-0.08,1106177109,856126,133.21,1263,1322,1236,1654,892,1273,1292.07,2.88,0,-201615,1329,1301,1254,1226,1179,1315,1240,34,381,100,890,1,1,33936481,432,15.51,2.40,12,2.52,82.00,530.00,4945,20240904,-74.28,1178,20241115,7.98,4945,-74.28,20240904,1178,7.98,20241115,4945,-74.28,20240904,1178,7.98,20241115,1.37,N,469750,100,33 억,,977557,N,N,0,N,00,N +20241129,091511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1243,-30,5,-2.36,107705186,85925,13.37,1263,1273,1236,1654,892,1273,1253.48,2.88,0,-25497,1329,1301,1254,1226,1179,1315,1240,34,381,100,890,1,1,33936481,422,15.16,2.35,12,0.25,82.00,530.00,4945,20240904,-74.86,1178,20241115,5.52,4945,-74.86,20240904,1178,5.52,20241115,4945,-74.86,20240904,1178,5.52,20241115,1.37,N,469750,100,33 억,,977557,N,N,0,N,00,N 20241128,161451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1273,61,2,5.03,774905809,620389,222.78,1216,1282,1207,1575,849,1212,1248.77,2.90,0,-5221,1250,1230,1220,1200,1190,1226,1196,34,363,100,840,1,1,33936481,432,15.52,2.40,12,1.83,82.00,530.00,4945,20240904,-74.26,1178,20241115,8.06,4945,-74.26,20240904,1178,8.06,20241115,4945,-74.26,20240904,1178,8.06,20241115,1.35,N,469750,100,33 억,,982875,N,N,0,N,00,N 20241128,151520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1269,57,2,4.70,734555477,588678,211.39,1216,1282,1207,1575,849,1212,1247.81,2.90,0,-3462,1250,1230,1220,1200,1190,1226,1196,34,363,100,840,1,1,33936481,431,15.48,2.39,12,1.73,82.00,530.00,4945,20240904,-74.34,1178,20241115,7.72,4945,-74.34,20240904,1178,7.72,20241115,4945,-74.34,20240904,1178,7.72,20241115,1.35,N,469750,100,33 억,,982875,N,N,0,N,00,N 20241128,141518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1235,23,2,1.90,546138172,439347,157.77,1216,1269,1207,1575,849,1212,1243.07,2.90,0,-5001,1250,1230,1220,1200,1190,1226,1196,34,363,100,840,1,1,33936481,419,15.06,2.33,12,1.29,82.00,530.00,4945,20240904,-75.03,1178,20241115,4.84,4945,-75.03,20240904,1178,4.84,20241115,4945,-75.03,20240904,1178,4.84,20241115,1.35,N,469750,100,33 억,,982875,N,N,0,N,00,N diff --git a/469880/price/prices-20241101.csv b/469880/price/prices-20241101.csv index f9b0d789cbd0..eb95359d1820 100644 --- a/469880/price/prices-20241101.csv +++ b/469880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4481090,2238,54.48,2015,2015,2000,2605,1405,2005,2002.27,0.21,0,0,2015,2010,2005,2000,1995,2007,1997,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.03,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15346,N,N,0,N,00,N +20241129,151514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4481090,2238,54.48,2015,2015,2000,2605,1405,2005,2002.27,0.21,0,0,2015,2010,2005,2000,1995,2007,1997,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.03,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15346,N,N,0,N,00,N +20241129,141517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2531515,1264,30.77,2015,2015,2000,2605,1405,2005,2002.78,0.21,0,0,2015,2010,2005,2000,1995,2007,1997,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.02,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15346,N,N,0,N,00,N +20241129,131512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1991415,994,24.20,2015,2015,2000,2605,1405,2005,2003.44,0.21,0,0,2015,2010,2005,2000,1995,2007,1997,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.01,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15346,N,N,0,N,00,N +20241129,121514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1351065,674,16.41,2015,2015,2000,2605,1405,2005,2004.55,0.21,0,0,2015,2010,2005,2000,1995,2007,1997,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.01,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15346,N,N,0,N,00,N +20241129,111516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,772770,385,9.37,2015,2015,2005,2605,1405,2005,2007.19,0.21,0,0,2015,2010,2005,2000,1995,2007,1997,7,600,100,1400,5,1,7305000,147,-51.54,1.01,12,0.01,-39.00,1990.00,6070,20231222,-66.89,1893,20231227,6.18,2140,-6.07,20240226,1902,5.68,20240102,6070,-66.89,20231222,1893,6.18,20231227,0.00,N,469880,100,7 억,,15346,N,N,0,N,00,N +20241129,101507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,112580,56,1.36,2015,2015,2005,2605,1405,2005,2010.36,0.21,0,0,2015,2010,2005,2000,1995,2007,1997,7,600,100,1400,5,1,7305000,147,-51.54,1.01,12,0.00,-39.00,1990.00,6070,20231222,-66.89,1893,20231227,6.18,2140,-6.07,20240226,1902,5.68,20240102,6070,-66.89,20231222,1893,6.18,20231227,0.00,N,469880,100,7 억,,15346,N,N,0,N,00,N +20241129,091512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,10075,5,0.12,2015,2015,2015,2605,1405,2005,2015.00,0.21,0,0,2015,2010,2005,2000,1995,2007,1997,7,600,100,1400,5,1,7305000,147,-51.67,1.01,12,0.00,-39.00,1990.00,6070,20231222,-66.80,1893,20231227,6.44,2140,-5.84,20240226,1902,5.94,20240102,6070,-66.80,20231222,1893,6.44,20231227,0.00,N,469880,100,7 억,,15346,N,N,0,N,00,N 20241128,161451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,8245645,4108,31.41,2010,2010,2000,2605,1405,2005,2007.22,0.21,0,1961,2017,2010,2003,1996,1989,2014,2000,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.06,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15385,N,N,0,N,00,N 20241128,151520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,7202945,3588,27.43,2010,2010,2000,2605,1405,2005,2007.51,0.21,0,1941,2017,2010,2003,1996,1989,2014,2000,7,600,100,1400,5,1,7305000,147,-51.54,1.01,12,0.05,-39.00,1990.00,6070,20231222,-66.89,1893,20231227,6.18,2140,-6.07,20240226,1902,5.68,20240102,6070,-66.89,20231222,1893,6.18,20231227,0.00,N,469880,100,7 억,,15385,N,N,0,N,00,N 20241128,141518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,6386915,3182,24.33,2010,2010,2000,2605,1405,2005,2007.20,0.21,0,1547,2017,2010,2003,1996,1989,2014,2000,7,600,100,1400,5,1,7305000,147,-51.54,1.01,12,0.04,-39.00,1990.00,6070,20231222,-66.89,1893,20231227,6.18,2140,-6.07,20240226,1902,5.68,20240102,6070,-66.89,20231222,1893,6.18,20231227,0.00,N,469880,100,7 억,,15385,N,N,0,N,00,N diff --git a/469900/price/prices-20241101.csv b/469900/price/prices-20241101.csv index 654529b5bf43..7c63a7cda025 100644 --- a/469900/price/prices-20241101.csv +++ b/469900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161457,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,44466110,22179,93.53,2015,2020,2000,2625,1415,2020,2004.87,0.13,0,-279,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.40,-33.00,1439.00,4830,20240305,-58.39,2000,20241129,0.50,4830,-58.39,20240305,2000,0.50,20241129,4830,-58.39,20240305,2000,0.50,20241129,0.00,N,469900,100,5 억,,7317,N,N,0,N,00,N +20241129,151515,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-5,5,-0.25,43752560,21824,92.03,2015,2020,2000,2625,1415,2020,2004.79,0.13,0,-279,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.39,-33.00,1439.00,4830,20240305,-58.28,2000,20241129,0.75,4830,-58.28,20240305,2000,0.75,20241129,4830,-58.28,20240305,2000,0.75,20241129,0.00,N,469900,100,5 억,,7317,N,N,0,N,00,N +20241129,141517,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-15,5,-0.74,28025405,14001,59.04,2015,2020,2000,2625,1415,2020,2001.67,0.13,0,-263,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,5605000,112,-60.76,1.39,12,0.25,-33.00,1439.00,4830,20240305,-58.49,2000,20241129,0.25,4830,-58.49,20240305,2000,0.25,20241129,4830,-58.49,20240305,2000,0.25,20241129,0.00,N,469900,100,5 억,,7317,N,N,0,N,00,N +20241129,131512,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-15,5,-0.74,25047980,12516,52.78,2015,2020,2000,2625,1415,2020,2001.28,0.13,0,-263,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,5605000,112,-60.76,1.39,12,0.22,-33.00,1439.00,4830,20240305,-58.49,2000,20241129,0.25,4830,-58.49,20240305,2000,0.25,20241129,4830,-58.49,20240305,2000,0.25,20241129,0.00,N,469900,100,5 억,,7317,N,N,0,N,00,N +20241129,121514,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-15,5,-0.74,22682485,11336,47.80,2015,2020,2000,2625,1415,2020,2000.92,0.13,0,-125,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,5605000,112,-60.76,1.39,12,0.20,-33.00,1439.00,4830,20240305,-58.49,2000,20241129,0.25,4830,-58.49,20240305,2000,0.25,20241129,4830,-58.49,20240305,2000,0.25,20241129,0.00,N,469900,100,5 억,,7317,N,N,0,N,00,N +20241129,111516,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-15,5,-0.74,20444905,10220,43.10,2015,2020,2000,2625,1415,2020,2000.48,0.13,0,-74,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,5605000,112,-60.76,1.39,12,0.18,-33.00,1439.00,4830,20240305,-58.49,2000,20241129,0.25,4830,-58.49,20240305,2000,0.25,20241129,4830,-58.49,20240305,2000,0.25,20241129,0.00,N,469900,100,5 억,,7317,N,N,0,N,00,N +20241129,101507,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,20250400,10123,42.69,2015,2020,2000,2625,1415,2020,2000.43,0.13,0,-69,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.18,-33.00,1439.00,4830,20240305,-58.39,2000,20241129,0.50,4830,-58.39,20240305,2000,0.50,20241129,4830,-58.39,20240305,2000,0.50,20241129,0.00,N,469900,100,5 억,,7317,N,N,0,N,00,N +20241129,091512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.13,0,0,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,2000,20241126,1.00,4830,-58.18,20240305,2000,1.00,20241126,4830,-58.18,20240305,2000,1.00,20241126,0.00,N,469900,100,5 억,,7317,N,N,0,N,00,N 20241128,161451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,47689785,23714,44.53,2015,2020,2005,2625,1415,2020,2011.04,0.13,0,1963,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.42,-33.00,1439.00,4830,20240305,-58.18,2000,20241126,1.00,4830,-58.18,20240305,2000,1.00,20241126,4830,-58.18,20240305,2000,1.00,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N 20241128,151520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,47643405,23691,44.49,2015,2020,2005,2625,1415,2020,2011.03,0.13,0,1943,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.42,-33.00,1439.00,4830,20240305,-58.28,2000,20241126,0.75,4830,-58.28,20240305,2000,0.75,20241126,4830,-58.28,20240305,2000,0.75,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N 20241128,141518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,46536005,23141,43.45,2015,2020,2005,2625,1415,2020,2010.98,0.13,0,1594,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.41,-33.00,1439.00,4830,20240305,-58.39,2000,20241126,0.50,4830,-58.39,20240305,2000,0.50,20241126,4830,-58.39,20240305,2000,0.50,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N diff --git a/471050/price/prices-20241101.csv b/471050/price/prices-20241101.csv index b43634902332..42e680002ae1 100644 --- a/471050/price/prices-20241101.csv +++ b/471050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,22799685,11118,164.30,2120,2120,2045,2670,1440,2055,2050.70,0.36,0,1184,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,6060000,124,-34.75,1.24,12,0.18,-59.00,1652.00,6500,20240124,-68.46,2035,20241122,0.74,6500,-68.46,20240124,2035,0.74,20241122,6500,-68.46,20240124,2035,0.74,20241122,0.00,N,471050,100,6 억,,21653,N,N,0,N,00,N +20241129,151515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,21727475,10595,156.57,2120,2120,2045,2670,1440,2055,2050.73,0.36,0,1295,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,6060000,125,-35.00,1.25,12,0.17,-59.00,1652.00,6500,20240124,-68.23,2035,20241122,1.47,6500,-68.23,20240124,2035,1.47,20241122,6500,-68.23,20240124,2035,1.47,20241122,0.00,N,471050,100,6 억,,21653,N,N,0,N,00,N +20241129,141518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,21706870,10585,156.42,2120,2120,2045,2670,1440,2055,2050.72,0.36,0,1304,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,6060000,125,-35.00,1.25,12,0.17,-59.00,1652.00,6500,20240124,-68.23,2035,20241122,1.47,6500,-68.23,20240124,2035,1.47,20241122,6500,-68.23,20240124,2035,1.47,20241122,0.00,N,471050,100,6 억,,21653,N,N,0,N,00,N +20241129,131513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,21698610,10581,156.36,2120,2120,2045,2670,1440,2055,2050.71,0.36,0,1304,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,6060000,125,-35.00,1.25,12,0.17,-59.00,1652.00,6500,20240124,-68.23,2035,20241122,1.47,6500,-68.23,20240124,2035,1.47,20241122,6500,-68.23,20240124,2035,1.47,20241122,0.00,N,471050,100,6 억,,21653,N,N,0,N,00,N +20241129,121515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,21501735,10485,154.94,2120,2120,2045,2670,1440,2055,2050.71,0.36,0,1304,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,6060000,124,-34.75,1.24,12,0.17,-59.00,1652.00,6500,20240124,-68.46,2035,20241122,0.74,6500,-68.46,20240124,2035,0.74,20241122,6500,-68.46,20240124,2035,0.74,20241122,0.00,N,471050,100,6 억,,21653,N,N,0,N,00,N +20241129,111516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,16862585,8222,121.50,2120,2120,2045,2670,1440,2055,2050.91,0.36,0,1083,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,6060000,124,-34.75,1.24,12,0.14,-59.00,1652.00,6500,20240124,-68.46,2035,20241122,0.74,6500,-68.46,20240124,2035,0.74,20241122,6500,-68.46,20240124,2035,0.74,20241122,0.00,N,471050,100,6 억,,21653,N,N,0,N,00,N +20241129,101507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,15491600,7552,111.60,2120,2120,2045,2670,1440,2055,2051.32,0.36,0,1017,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,6060000,124,-34.75,1.24,12,0.12,-59.00,1652.00,6500,20240124,-68.46,2035,20241122,0.74,6500,-68.46,20240124,2035,0.74,20241122,6500,-68.46,20240124,2035,0.74,20241122,0.00,N,471050,100,6 억,,21653,N,N,0,N,00,N +20241129,091512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,55,2,2.68,71750,34,0.50,2120,2120,2110,2670,1440,2055,2110.29,0.36,0,-2,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,6060000,128,-35.76,1.28,12,0.00,-59.00,1652.00,6500,20240124,-67.54,2035,20241122,3.69,6500,-67.54,20240124,2035,3.69,20241122,6500,-67.54,20240124,2035,3.69,20241122,0.00,N,471050,100,6 억,,21653,N,N,0,N,00,N 20241128,161452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,13890430,6767,27.42,2055,2070,2050,2670,1440,2055,2052.67,0.36,0,-91,2085,2070,2060,2045,2035,2065,2040,6,615,100,1430,5,1,6060000,125,-34.83,1.24,12,0.11,-59.00,1652.00,6500,20240124,-68.38,2035,20241122,0.98,6500,-68.38,20240124,2035,0.98,20241122,6500,-68.38,20240124,2035,0.98,20241122,0.00,N,471050,100,6 억,,21744,N,N,0,N,00,N 20241128,151521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,11264140,5489,22.24,2055,2070,2050,2670,1440,2055,2052.13,0.36,0,266,2085,2070,2060,2045,2035,2065,2040,6,615,100,1430,5,1,6060000,125,-34.83,1.24,12,0.09,-59.00,1652.00,6500,20240124,-68.38,2035,20241122,0.98,6500,-68.38,20240124,2035,0.98,20241122,6500,-68.38,20240124,2035,0.98,20241122,0.00,N,471050,100,6 억,,21744,N,N,0,N,00,N 20241128,141519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,10974785,5348,21.67,2055,2070,2050,2670,1440,2055,2052.13,0.36,0,266,2085,2070,2060,2045,2035,2065,2040,6,615,100,1430,5,1,6060000,125,-34.83,1.24,12,0.09,-59.00,1652.00,6500,20240124,-68.38,2035,20241122,0.98,6500,-68.38,20240124,2035,0.98,20241122,6500,-68.38,20240124,2035,0.98,20241122,0.00,N,471050,100,6 억,,21744,N,N,0,N,00,N diff --git a/472220/price/prices-20241101.csv b/472220/price/prices-20241101.csv index 160bde541eea..1232e3d7e9a7 100644 --- a/472220/price/prices-20241101.csv +++ b/472220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,6678625,3199,303.22,2110,2110,2080,2730,1470,2100,2087.72,0.11,0,22,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.65,0.61,12,0.07,-142.00,3431.00,3800,20240206,-45.26,2060,20241125,0.97,3800,-45.26,20240206,2060,0.97,20241125,3800,-45.26,20240206,2060,0.97,20241125,0.00,N,472220,100,4 억,,5114,N,N,0,N,00,N +20241129,151515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,6651585,3186,301.99,2110,2110,2080,2730,1470,2100,2087.75,0.11,0,20,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.65,0.61,12,0.07,-142.00,3431.00,3800,20240206,-45.26,2060,20241125,0.97,3800,-45.26,20240206,2060,0.97,20241125,3800,-45.26,20240206,2060,0.97,20241125,0.00,N,472220,100,4 억,,5114,N,N,0,N,00,N +20241129,141518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,6308385,3021,286.35,2110,2110,2080,2730,1470,2100,2088.18,0.11,0,15,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.65,0.61,12,0.06,-142.00,3431.00,3800,20240206,-45.26,2060,20241125,0.97,3800,-45.26,20240206,2060,0.97,20241125,3800,-45.26,20240206,2060,0.97,20241125,0.00,N,472220,100,4 억,,5114,N,N,0,N,00,N +20241129,131513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,5965185,2856,270.71,2110,2110,2080,2730,1470,2100,2088.65,0.11,0,10,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.65,0.61,12,0.06,-142.00,3431.00,3800,20240206,-45.26,2060,20241125,0.97,3800,-45.26,20240206,2060,0.97,20241125,3800,-45.26,20240206,2060,0.97,20241125,0.00,N,472220,100,4 억,,5114,N,N,0,N,00,N +20241129,121515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,5619905,2690,254.98,2110,2110,2080,2730,1470,2100,2089.18,0.11,0,4,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.65,0.61,12,0.06,-142.00,3431.00,3800,20240206,-45.26,2060,20241125,0.97,3800,-45.26,20240206,2060,0.97,20241125,3800,-45.26,20240206,2060,0.97,20241125,0.00,N,472220,100,4 억,,5114,N,N,0,N,00,N +20241129,111517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,5266070,2520,238.86,2110,2110,2085,2730,1470,2100,2089.71,0.11,0,-1,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.68,0.61,12,0.05,-142.00,3431.00,3800,20240206,-45.13,2060,20241125,1.21,3800,-45.13,20240206,2060,1.21,20241125,3800,-45.13,20240206,2060,1.21,20241125,0.00,N,472220,100,4 억,,5114,N,N,0,N,00,N +20241129,101508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,3879095,1855,175.83,2110,2110,2085,2730,1470,2100,2091.16,0.11,0,-1,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,98,-14.72,0.61,12,0.04,-142.00,3431.00,3800,20240206,-45.00,2060,20241125,1.46,3800,-45.00,20240206,2060,1.46,20241125,3800,-45.00,20240206,2060,1.46,20241125,0.00,N,472220,100,4 억,,5114,N,N,0,N,00,N +20241129,091513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,82145,39,3.70,2110,2110,2105,2730,1470,2100,2106.28,0.11,0,0,2103,2101,2098,2096,2093,2102,2097,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.61,2060,20241125,2.18,3800,-44.61,20240206,2060,2.18,20241125,3800,-44.61,20240206,2060,2.18,20241125,0.00,N,472220,100,4 억,,5114,N,N,0,N,00,N 20241128,161452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2210280,1055,8.95,2095,2100,2095,2735,1475,2105,2095.05,0.11,0,-21,2138,2121,2098,2081,2058,2110,2070,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.02,-142.00,3431.00,3800,20240206,-44.74,2060,20241125,1.94,3800,-44.74,20240206,2060,1.94,20241125,3800,-44.74,20240206,2060,1.94,20241125,0.00,N,472220,100,4 억,,5135,N,N,0,N,00,N 20241128,151521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,2193480,1047,8.88,2095,2100,2095,2735,1475,2105,2095.01,0.11,0,-21,2138,2121,2098,2081,2058,2110,2070,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.02,-142.00,3431.00,3800,20240206,-44.87,2060,20241125,1.70,3800,-44.87,20240206,2060,1.70,20241125,3800,-44.87,20240206,2060,1.70,20241125,0.00,N,472220,100,4 억,,5135,N,N,0,N,00,N 20241128,141519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,98480,47,0.40,2095,2100,2095,2735,1475,2105,2095.32,0.11,0,-21,2138,2121,2098,2081,2058,2110,2070,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.74,2060,20241125,1.94,3800,-44.74,20240206,2060,1.94,20241125,3800,-44.74,20240206,2060,1.94,20241125,0.00,N,472220,100,4 억,,5135,N,N,0,N,00,N diff --git a/472230/price/prices-20241101.csv b/472230/price/prices-20241101.csv index e9bdfab4a64e..cf9dc1ffbd32 100644 --- a/472230/price/prices-20241101.csv +++ b/472230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161458,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,-5,5,-0.24,19130840,9344,38.49,2065,2065,2020,2680,1450,2065,2047.39,0.02,0,-100,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4155000,86,-15.97,0.68,12,0.22,-129.00,3015.00,5700,20240304,-63.86,2020,20241129,1.98,5700,-63.86,20240304,2020,1.98,20241129,5700,-63.86,20240304,2020,1.98,20241129,0.00,N,472230,100,4 억,,986,N,N,0,N,00,N +20241129,151516,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,-5,5,-0.24,19130840,9344,38.49,2065,2065,2020,2680,1450,2065,2047.39,0.02,0,-100,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4155000,86,-15.97,0.68,12,0.22,-129.00,3015.00,5700,20240304,-63.86,2020,20241129,1.98,5700,-63.86,20240304,2020,1.98,20241129,5700,-63.86,20240304,2020,1.98,20241129,0.00,N,472230,100,4 억,,986,N,N,0,N,00,N +20241129,141518,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,11980915,5866,24.16,2065,2065,2020,2680,1450,2065,2042.43,0.02,0,-100,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4155000,85,-15.85,0.68,12,0.14,-129.00,3015.00,5700,20240304,-64.12,2020,20241129,1.24,5700,-64.12,20240304,2020,1.24,20241129,5700,-64.12,20240304,2020,1.24,20241129,0.00,N,472230,100,4 억,,986,N,N,0,N,00,N +20241129,131513,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-40,5,-1.94,11602590,5681,23.40,2065,2065,2020,2680,1450,2065,2042.35,0.02,0,-100,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4155000,84,-15.70,0.67,12,0.14,-129.00,3015.00,5700,20240304,-64.47,2020,20241129,0.25,5700,-64.47,20240304,2020,0.25,20241129,5700,-64.47,20240304,2020,0.25,20241129,0.00,N,472230,100,4 억,,986,N,N,0,N,00,N +20241129,121515,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-10,5,-0.48,11600565,5680,23.40,2065,2065,2020,2680,1450,2065,2042.35,0.02,0,-100,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4155000,85,-15.93,0.68,12,0.14,-129.00,3015.00,5700,20240304,-63.95,2020,20241129,1.73,5700,-63.95,20240304,2020,1.73,20241129,5700,-63.95,20240304,2020,1.73,20241129,0.00,N,472230,100,4 억,,986,N,N,0,N,00,N +20241129,111517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,10310,5,0.02,2065,2065,2060,2680,1450,2065,2062.00,0.02,0,0,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4155000,86,-15.97,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,986,N,N,0,N,00,N +20241129,101508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4130,2,0.01,2065,2065,2065,2680,1450,2065,2065.00,0.02,0,0,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,986,N,N,0,N,00,N +20241129,091513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.02,0,0,2088,2076,2058,2046,2028,2082,2052,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,986,N,N,0,N,00,N 20241128,161452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,49888000,24275,97.48,2040,2070,2040,2680,1450,2065,2055.12,0.03,0,1773,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.58,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N 20241128,151521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,49846700,24255,97.40,2040,2070,2040,2680,1450,2065,2055.11,0.03,0,1753,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.58,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N 20241128,141519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,47148455,22946,92.15,2040,2070,2040,2680,1450,2065,2054.76,0.03,0,1443,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-15.97,0.68,12,0.55,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N diff --git a/472850/price/prices-20241101.csv b/472850/price/prices-20241101.csv index 87360ae71d11..43f621cbc404 100644 --- a/472850/price/prices-20241101.csv +++ b/472850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5020,-170,5,-3.28,683656880,134272,685.80,5220,5220,5010,6740,3640,5190,5091.59,0.85,0,-86603,5290,5240,5200,5150,5110,5265,5175,162,1550,500,3320,10,1,32343933,1624,717.14,0.87,12,0.42,7.00,5788.00,11180,20240202,-55.10,4740,20240806,5.91,11180,-55.10,20240202,4740,5.91,20240806,11180,-55.10,20240202,4740,5.91,20240806,1.63,N,472850,500,161 억,,273758,N,N,0,N,00,N +20241129,151516,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5050,-140,5,-2.70,648414240,127253,649.95,5220,5220,5010,6740,3640,5190,5095.47,0.85,0,-83206,5290,5240,5200,5150,5110,5265,5175,162,1550,500,3320,10,1,32343933,1633,721.43,0.87,12,0.39,7.00,5788.00,11180,20240202,-54.83,4740,20240806,6.54,11180,-54.83,20240202,4740,6.54,20240806,11180,-54.83,20240202,4740,6.54,20240806,1.63,N,472850,500,161 억,,273758,N,N,0,N,00,N +20241129,141519,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5120,-70,5,-1.35,288893590,56523,288.69,5220,5220,5090,6740,3640,5190,5111.08,0.85,0,-30913,5290,5240,5200,5150,5110,5265,5175,162,1550,500,3320,10,1,32343933,1656,731.43,0.88,12,0.17,7.00,5788.00,11180,20240202,-54.20,4740,20240806,8.02,11180,-54.20,20240202,4740,8.02,20240806,11180,-54.20,20240202,4740,8.02,20240806,1.63,N,472850,500,161 억,,273758,N,N,0,N,00,N +20241129,131514,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5120,-70,5,-1.35,277531380,54305,277.36,5220,5220,5090,6740,3640,5190,5110.60,0.85,0,-30596,5290,5240,5200,5150,5110,5265,5175,162,1550,500,3320,10,1,32343933,1656,731.43,0.88,12,0.17,7.00,5788.00,11180,20240202,-54.20,4740,20240806,8.02,11180,-54.20,20240202,4740,8.02,20240806,11180,-54.20,20240202,4740,8.02,20240806,1.63,N,472850,500,161 억,,273758,N,N,0,N,00,N +20241129,121516,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5110,-80,5,-1.54,255178700,49941,255.07,5220,5220,5090,6740,3640,5190,5109.60,0.85,0,-29253,5290,5240,5200,5150,5110,5265,5175,162,1550,500,3320,10,1,32343933,1653,730.00,0.88,12,0.15,7.00,5788.00,11180,20240202,-54.29,4740,20240806,7.81,11180,-54.29,20240202,4740,7.81,20240806,11180,-54.29,20240202,4740,7.81,20240806,1.63,N,472850,500,161 억,,273758,N,N,0,N,00,N +20241129,111517,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5100,-90,5,-1.73,172731810,33792,172.59,5220,5220,5090,6740,3640,5190,5111.62,0.85,0,-17012,5290,5240,5200,5150,5110,5265,5175,162,1550,500,3320,10,1,32343933,1650,728.57,0.88,12,0.10,7.00,5788.00,11180,20240202,-54.38,4740,20240806,7.59,11180,-54.38,20240202,4740,7.59,20240806,11180,-54.38,20240202,4740,7.59,20240806,1.63,N,472850,500,161 억,,273758,N,N,0,N,00,N +20241129,101508,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,-40,5,-0.77,94389800,18446,94.21,5220,5220,5090,6740,3640,5190,5117.09,0.85,0,-8702,5290,5240,5200,5150,5110,5265,5175,162,1550,500,3320,10,1,32343933,1666,735.71,0.89,12,0.06,7.00,5788.00,11180,20240202,-53.94,4740,20240806,8.65,11180,-53.94,20240202,4740,8.65,20240806,11180,-53.94,20240202,4740,8.65,20240806,1.63,N,472850,500,161 억,,273758,N,N,0,N,00,N +20241129,091513,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5110,-80,5,-1.54,33038900,6442,32.90,5220,5220,5100,6740,3640,5190,5128.67,0.85,0,-3832,5290,5240,5200,5150,5110,5265,5175,162,1550,500,3320,10,1,32343933,1653,730.00,0.88,12,0.02,7.00,5788.00,11180,20240202,-54.29,4740,20240806,7.81,11180,-54.29,20240202,4740,7.81,20240806,11180,-54.29,20240202,4740,7.81,20240806,1.63,N,472850,500,161 억,,273758,N,N,0,N,00,N 20241128,161453,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5190,-20,5,-0.38,101335410,19539,32.27,5180,5250,5160,6770,3650,5210,5186.32,0.88,0,-10633,5423,5316,5253,5146,5083,5285,5115,162,1560,500,3330,10,1,32343933,1679,741.43,0.90,12,0.06,7.00,5788.00,11180,20240202,-53.58,4740,20240806,9.49,11180,-53.58,20240202,4740,9.49,20240806,11180,-53.58,20240202,4740,9.49,20240806,1.66,N,472850,500,161 억,,284338,N,N,0,N,00,N 20241128,151522,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5210,0,3,0.00,96865640,18678,30.85,5180,5250,5160,6770,3650,5210,5186.08,0.88,0,-10404,5423,5316,5253,5146,5083,5285,5115,162,1560,500,3330,10,1,32343933,1685,744.29,0.90,12,0.06,7.00,5788.00,11180,20240202,-53.40,4740,20240806,9.92,11180,-53.40,20240202,4740,9.92,20240806,11180,-53.40,20240202,4740,9.92,20240806,1.66,N,472850,500,161 억,,284338,N,N,0,N,00,N 20241128,141520,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5210,0,3,0.00,94633910,18249,30.14,5180,5250,5160,6770,3650,5210,5185.70,0.88,0,-10298,5423,5316,5253,5146,5083,5285,5115,162,1560,500,3330,10,1,32343933,1685,744.29,0.90,12,0.06,7.00,5788.00,11180,20240202,-53.40,4740,20240806,9.92,11180,-53.40,20240202,4740,9.92,20240806,11180,-53.40,20240202,4740,9.92,20240806,1.66,N,472850,500,161 억,,284338,N,N,0,N,00,N diff --git a/473000/price/prices-20241101.csv b/473000/price/prices-20241101.csv index 482dbd51233b..e4d6190b4036 100644 --- a/473000/price/prices-20241101.csv +++ b/473000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,217670,105,0.65,2075,2075,2065,2710,1460,2085,2073.05,0.05,0,-8,2091,2087,2081,2077,2071,2090,2080,3,625,100,1450,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2020,20241119,2.48,3055,-32.24,20240507,2020,2.48,20241119,3055,-32.24,20240507,2020,2.48,20241119,0.00,N,473000,100,3 억,,1630,N,N,0,N,00,N +20241129,151516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,215600,104,0.65,2075,2075,2065,2710,1460,2085,2073.08,0.05,0,-8,2091,2087,2081,2077,2071,2090,2080,3,625,100,1450,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2020,20241119,2.23,3055,-32.41,20240507,2020,2.23,20241119,3055,-32.41,20240507,2020,2.23,20241119,0.00,N,473000,100,3 억,,1630,N,N,0,N,00,N +20241129,141519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,215600,104,0.65,2075,2075,2065,2710,1460,2085,2073.08,0.05,0,-8,2091,2087,2081,2077,2071,2090,2080,3,625,100,1450,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2020,20241119,2.23,3055,-32.41,20240507,2020,2.23,20241119,3055,-32.41,20240507,2020,2.23,20241119,0.00,N,473000,100,3 억,,1630,N,N,0,N,00,N +20241129,131514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,199080,96,0.60,2075,2075,2065,2710,1460,2085,2073.75,0.05,0,-8,2091,2087,2081,2077,2071,2090,2080,3,625,100,1450,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2020,20241119,2.23,3055,-32.41,20240507,2020,2.23,20241119,3055,-32.41,20240507,2020,2.23,20241119,0.00,N,473000,100,3 억,,1630,N,N,0,N,00,N +20241129,121516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,190820,92,0.57,2075,2075,2065,2710,1460,2085,2074.13,0.05,0,-8,2091,2087,2081,2077,2071,2090,2080,3,625,100,1450,5,1,3310000,69,-40.69,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.08,2020,20241119,2.72,3055,-32.08,20240507,2020,2.72,20241119,3055,-32.08,20240507,2020,2.72,20241119,0.00,N,473000,100,3 억,,1630,N,N,0,N,00,N +20241129,111518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,190820,92,0.57,2075,2075,2065,2710,1460,2085,2074.13,0.05,0,-8,2091,2087,2081,2077,2071,2090,2080,3,625,100,1450,5,1,3310000,69,-40.69,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.08,2020,20241119,2.72,3055,-32.08,20240507,2020,2.72,20241119,3055,-32.08,20240507,2020,2.72,20241119,0.00,N,473000,100,3 억,,1630,N,N,0,N,00,N +20241129,101509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,184595,89,0.55,2075,2075,2065,2710,1460,2085,2074.10,0.05,0,-8,2091,2087,2081,2077,2071,2090,2080,3,625,100,1450,5,1,3310000,69,-40.69,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.08,2020,20241119,2.72,3055,-32.08,20240507,2020,2.72,20241119,3055,-32.08,20240507,2020,2.72,20241119,0.00,N,473000,100,3 억,,1630,N,N,0,N,00,N +20241129,091514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.05,0,0,2091,2087,2081,2077,2071,2090,2080,3,625,100,1450,5,1,3310000,69,-40.88,1.10,12,0.00,-51.00,1903.00,3055,20240507,-31.75,2020,20241119,3.22,3055,-31.75,20240507,2020,3.22,20241119,3055,-31.75,20240507,2020,3.22,20241119,0.00,N,473000,100,3 억,,1630,N,N,0,N,00,N 20241128,161453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,33382910,16045,81.04,2085,2085,2075,2710,1460,2085,2080.58,0.05,0,-141,2105,2095,2075,2065,2045,2100,2070,3,625,100,1450,5,1,3310000,69,-40.88,1.10,12,0.48,-51.00,1903.00,3055,20240507,-31.75,2020,20241119,3.22,3055,-31.75,20240507,2020,3.22,20241119,3055,-31.75,20240507,2020,3.22,20241119,0.00,N,473000,100,3 억,,1773,N,N,0,N,00,N 20241128,151522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,33380825,16044,81.03,2085,2085,2075,2710,1460,2085,2080.58,0.05,0,-142,2105,2095,2075,2065,2045,2100,2070,3,625,100,1450,5,1,3310000,69,-40.88,1.10,12,0.48,-51.00,1903.00,3055,20240507,-31.75,2020,20241119,3.22,3055,-31.75,20240507,2020,3.22,20241119,3055,-31.75,20240507,2020,3.22,20241119,0.00,N,473000,100,3 억,,1773,N,N,0,N,00,N 20241128,141520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,21181490,10193,51.48,2085,2085,2075,2710,1460,2085,2078.04,0.05,0,-142,2105,2095,2075,2065,2045,2100,2070,3,625,100,1450,5,1,3310000,69,-40.69,1.09,12,0.31,-51.00,1903.00,3055,20240507,-32.08,2020,20241119,2.72,3055,-32.08,20240507,2020,2.72,20241119,3055,-32.08,20240507,2020,2.72,20241119,0.00,N,473000,100,3 억,,1773,N,N,0,N,00,N diff --git a/473050/price/prices-20241101.csv b/473050/price/prices-20241101.csv index feaaf03c94a4..694b9da4aa5e 100644 --- a/473050/price/prices-20241101.csv +++ b/473050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,5,2,0.25,314873,158,1.74,1994,1994,1989,2580,1391,1987,1992.87,0.07,0,5,2000,1993,1988,1981,1976,1997,1985,7,593,100,1390,1,1,7010000,140,-71.14,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.76,1980,20241115,0.61,3480,-42.76,20240229,1980,0.61,20241115,3480,-42.76,20240229,1980,0.61,20241115,0.00,N,473050,100,7 억,,4719,N,N,0,N,00,N +20241129,151517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,5,2,0.25,308897,155,1.70,1994,1994,1989,2580,1391,1987,1992.88,0.07,0,5,2000,1993,1988,1981,1976,1997,1985,7,593,100,1390,1,1,7010000,140,-71.14,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.76,1980,20241115,0.61,3480,-42.76,20240229,1980,0.61,20241115,3480,-42.76,20240229,1980,0.61,20241115,0.00,N,473050,100,7 억,,4719,N,N,0,N,00,N +20241129,141519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,5,2,0.25,285026,143,1.57,1994,1994,1992,2580,1391,1987,1993.19,0.07,0,5,2000,1993,1988,1981,1976,1997,1985,7,593,100,1390,1,1,7010000,140,-71.14,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.76,1980,20241115,0.61,3480,-42.76,20240229,1980,0.61,20241115,3480,-42.76,20240229,1980,0.61,20241115,0.00,N,473050,100,7 억,,4719,N,N,0,N,00,N +20241129,131514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,6,2,0.30,243194,122,1.34,1994,1994,1992,2580,1391,1987,1993.39,0.07,0,5,2000,1993,1988,1981,1976,1997,1985,7,593,100,1390,1,1,7010000,140,-71.18,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.73,1980,20241115,0.66,3480,-42.73,20240229,1980,0.66,20241115,3480,-42.73,20240229,1980,0.66,20241115,0.00,N,473050,100,7 억,,4719,N,N,0,N,00,N +20241129,121516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,7,2,0.35,139574,70,0.77,1994,1994,1992,2580,1391,1987,1993.91,0.07,0,5,2000,1993,1988,1981,1976,1997,1985,7,593,100,1390,1,1,7010000,140,-71.21,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.70,1980,20241115,0.71,3480,-42.70,20240229,1980,0.71,20241115,3480,-42.70,20240229,1980,0.71,20241115,0.00,N,473050,100,7 억,,4719,N,N,0,N,00,N +20241129,111518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,7,2,0.35,39874,20,0.22,1994,1994,1992,2580,1391,1987,1993.70,0.07,0,5,2000,1993,1988,1981,1976,1997,1985,7,593,100,1390,1,1,7010000,140,-71.21,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.70,1980,20241115,0.71,3480,-42.70,20240229,1980,0.71,20241115,3480,-42.70,20240229,1980,0.71,20241115,0.00,N,473050,100,7 억,,4719,N,N,0,N,00,N +20241129,101509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,7,2,0.35,19940,10,0.11,1994,1994,1994,2580,1391,1987,1994.00,0.07,0,5,2000,1993,1988,1981,1976,1997,1985,7,593,100,1390,1,1,7010000,140,-71.21,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.70,1980,20241115,0.71,3480,-42.70,20240229,1980,0.71,20241115,3480,-42.70,20240229,1980,0.71,20241115,0.00,N,473050,100,7 억,,4719,N,N,0,N,00,N +20241129,091514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,7,2,0.35,9970,5,0.05,1994,1994,1994,2580,1391,1987,1994.00,0.07,0,5,2000,1993,1988,1981,1976,1997,1985,7,593,100,1390,1,1,7010000,140,-71.21,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.70,1980,20241115,0.71,3480,-42.70,20240229,1980,0.71,20241115,3480,-42.70,20240229,1980,0.71,20241115,0.00,N,473050,100,7 억,,4719,N,N,0,N,00,N 20241128,161453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,18067706,9099,44.91,1986,1995,1983,2580,1391,1986,1985.68,0.07,0,1819,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-70.96,1.29,12,0.13,-28.00,1543.00,3480,20240229,-42.90,1980,20241115,0.35,3480,-42.90,20240229,1980,0.35,20241115,3480,-42.90,20240229,1980,0.35,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N 20241128,151522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,16859590,8491,41.91,1986,1995,1983,2580,1391,1986,1985.58,0.07,0,1887,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-71.00,1.29,12,0.12,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N 20241128,141520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,16062402,8090,39.93,1986,1995,1983,2580,1391,1986,1985.46,0.07,0,1489,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-71.00,1.29,12,0.12,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N diff --git a/473370/price/prices-20241101.csv b/473370/price/prices-20241101.csv index 9871d1e14f61..6480b78b383e 100644 --- a/473370/price/prices-20241101.csv +++ b/473370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,2903630,1452,27.01,2005,2005,1995,2590,1397,1995,1999.75,0.00,0,-12,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,5,1,4210000,84,-40.00,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.04,1993,20241127,0.35,4550,-56.04,20240305,1993,0.35,20241127,4550,-56.04,20240305,1993,0.35,20241127,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241129,151517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,2883630,1442,26.83,2005,2005,1995,2590,1397,1995,1999.74,0.00,0,-12,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,5,1,4210000,84,-40.00,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.04,1993,20241127,0.35,4550,-56.04,20240305,1993,0.35,20241127,4550,-56.04,20240305,1993,0.35,20241127,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241129,141520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,2140690,1070,19.91,2005,2005,1995,2590,1397,1995,2000.64,0.00,0,-12,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,5,1,4210000,84,-40.00,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.04,1993,20241127,0.35,4550,-56.04,20240305,1993,0.35,20241127,4550,-56.04,20240305,1993,0.35,20241127,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241129,131515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,1766700,883,16.43,2005,2005,1995,2590,1397,1995,2000.79,0.00,0,-10,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,5,1,4210000,84,-40.00,0.95,12,0.02,-50.00,2103.00,4550,20240305,-56.04,1993,20241127,0.35,4550,-56.04,20240305,1993,0.35,20241127,4550,-56.04,20240305,1993,0.35,20241127,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241129,121516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,1446700,723,13.45,2005,2005,1995,2590,1397,1995,2000.97,0.00,0,-10,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,5,1,4210000,84,-40.00,0.95,12,0.02,-50.00,2103.00,4550,20240305,-56.04,1993,20241127,0.35,4550,-56.04,20240305,1993,0.35,20241127,4550,-56.04,20240305,1993,0.35,20241127,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241129,111518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,1122710,561,10.44,2005,2005,1995,2590,1397,1995,2001.27,0.00,0,-8,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,5,1,4210000,84,-40.00,0.95,12,0.01,-50.00,2103.00,4550,20240305,-56.04,1993,20241127,0.35,4550,-56.04,20240305,1993,0.35,20241127,4550,-56.04,20240305,1993,0.35,20241127,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241129,101509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,390725,195,3.63,2005,2005,1995,2590,1397,1995,2003.72,0.00,0,-5,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,5,1,4210000,84,-40.00,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.04,1993,20241127,0.35,4550,-56.04,20240305,1993,0.35,20241127,4550,-56.04,20240305,1993,0.35,20241127,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241129,091514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,10,2,0.50,78195,39,0.73,2005,2005,2005,2590,1397,1995,2005.00,0.00,0,0,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,5,1,4210000,84,-40.10,0.95,12,0.00,-50.00,2103.00,4550,20240305,-55.93,1993,20241127,0.60,4550,-55.93,20240305,1993,0.60,20241127,4550,-55.93,20240305,1993,0.60,20241127,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241128,161454,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,0,3,0.00,10726311,5375,27.88,2000,2000,1993,2590,1397,1995,1995.59,0.00,0,-90,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,1,1,4210000,84,-39.90,0.95,12,0.13,-50.00,2103.00,4550,20240305,-56.15,1993,20241128,0.10,4550,-56.15,20240305,1993,0.10,20241128,4550,-56.15,20240305,1993,0.10,20241128,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241128,151522,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,3,2,0.15,10327311,5175,26.84,2000,2000,1993,2590,1397,1995,1995.62,0.00,0,-90,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,1,1,4210000,84,-39.96,0.95,12,0.12,-50.00,2103.00,4550,20240305,-56.09,1993,20241128,0.25,4550,-56.09,20240305,1993,0.25,20241128,4550,-56.09,20240305,1993,0.25,20241128,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241128,141520,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,0,3,0.00,10323315,5173,26.83,2000,2000,1993,2590,1397,1995,1995.61,0.00,0,-90,2003,1999,1996,1992,1989,1997,1990,4,595,100,1390,1,1,4210000,84,-39.90,0.95,12,0.12,-50.00,2103.00,4550,20240305,-56.15,1993,20241128,0.10,4550,-56.15,20240305,1993,0.10,20241128,4550,-56.15,20240305,1993,0.10,20241128,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20241101.csv b/473950/price/prices-20241101.csv index 245601c478cc..cdcf5d29371c 100644 --- a/473950/price/prices-20241101.csv +++ b/473950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161500,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,347190,172,23.40,2020,2025,2015,2630,1420,2025,2018.55,0.00,0,7,2035,2030,2025,2020,2015,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,2015,20241129,0.50,3375,-40.00,20240725,2015,0.50,20241129,3375,-40.00,20240725,2015,0.50,20241129,0.00,N,473950,100,4 억,,95,N,N,0,N,00,N +20241129,151517,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,347190,172,23.40,2020,2025,2015,2630,1420,2025,2018.55,0.00,0,7,2035,2030,2025,2020,2015,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,2015,20241129,0.50,3375,-40.00,20240725,2015,0.50,20241129,3375,-40.00,20240725,2015,0.50,20241129,0.00,N,473950,100,4 억,,95,N,N,0,N,00,N +20241129,141520,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,347190,172,23.40,2020,2025,2015,2630,1420,2025,2018.55,0.00,0,7,2035,2030,2025,2020,2015,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,2015,20241129,0.50,3375,-40.00,20240725,2015,0.50,20241129,3375,-40.00,20240725,2015,0.50,20241129,0.00,N,473950,100,4 억,,95,N,N,0,N,00,N +20241129,131515,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,347190,172,23.40,2020,2025,2015,2630,1420,2025,2018.55,0.00,0,7,2035,2030,2025,2020,2015,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,2015,20241129,0.50,3375,-40.00,20240725,2015,0.50,20241129,3375,-40.00,20240725,2015,0.50,20241129,0.00,N,473950,100,4 억,,95,N,N,0,N,00,N +20241129,121517,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-5,5,-0.25,312800,155,21.09,2020,2025,2015,2630,1420,2025,2018.06,0.00,0,0,2035,2030,2025,2020,2015,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,2015,20241129,0.25,3375,-40.15,20240725,2015,0.25,20241129,3375,-40.15,20240725,2015,0.25,20241129,0.00,N,473950,100,4 억,,95,N,N,0,N,00,N +20241129,111518,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,306750,152,20.68,2020,2025,2015,2630,1420,2025,2018.09,0.00,0,0,2035,2030,2025,2020,2015,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,2015,20241129,0.50,3375,-40.00,20240725,2015,0.50,20241129,3375,-40.00,20240725,2015,0.50,20241129,0.00,N,473950,100,4 억,,95,N,N,0,N,00,N +20241129,101510,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,288525,143,19.46,2020,2025,2015,2630,1420,2025,2017.66,0.00,0,0,2035,2030,2025,2020,2015,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,2015,20241129,0.50,3375,-40.00,20240725,2015,0.50,20241129,3375,-40.00,20240725,2015,0.50,20241129,0.00,N,473950,100,4 억,,95,N,N,0,N,00,N +20241129,091515,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,282450,140,19.05,2020,2025,2015,2630,1420,2025,2017.50,0.00,0,0,2035,2030,2025,2020,2015,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,2015,20241129,0.50,3375,-40.00,20240725,2015,0.50,20241129,3375,-40.00,20240725,2015,0.50,20241129,0.00,N,473950,100,4 억,,95,N,N,0,N,00,N 20241128,161454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,1488120,735,98.00,2030,2030,2020,2645,1425,2035,2024.65,0.00,0,-23,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,2015,20241121,0.50,3375,-40.00,20240725,2015,0.50,20241121,3375,-40.00,20240725,2015,0.50,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N 20241128,151523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1421295,702,93.60,2030,2030,2020,2645,1425,2035,2024.64,0.00,0,10,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.02,-18.00,1618.00,3375,20240725,-39.85,2015,20241121,0.74,3375,-39.85,20240725,2015,0.74,20241121,3375,-39.85,20240725,2015,0.74,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N 20241128,141521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1421295,702,93.60,2030,2030,2020,2645,1425,2035,2024.64,0.00,0,10,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.02,-18.00,1618.00,3375,20240725,-39.85,2015,20241121,0.74,3375,-39.85,20240725,2015,0.74,20241121,3375,-39.85,20240725,2015,0.74,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N diff --git a/473980/price/prices-20241101.csv b/473980/price/prices-20241101.csv index 53cb18dd8ade..76e5e4895de9 100644 --- a/473980/price/prices-20241101.csv +++ b/473980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19950,300,2,1.53,15082804420,758387,50.85,19440,20500,18850,25500,13760,19650,19887.96,0.43,0,-2023,22650,21150,18600,17100,14550,21900,17850,54,5850,500,13750,10,1,10709617,2137,0.00,0.00,12,7.08,0.00,0.00,22400,20241112,-10.94,14620,20241120,36.46,22400,-10.94,20241112,14620,36.46,20241120,22400,-10.94,20241112,14620,36.46,20241120,0.00,N,473980,500,53 억,,45644,N,N,0,N,00,N +20241129,151518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19850,200,2,1.02,14897287630,749064,50.23,19440,20500,18850,25500,13760,19650,19887.91,0.43,0,-1630,22650,21150,18600,17100,14550,21900,17850,54,5850,500,13750,10,1,10709617,2126,0.00,0.00,12,6.99,0.00,0.00,22400,20241112,-11.38,14620,20241120,35.77,22400,-11.38,20241112,14620,35.77,20241120,22400,-11.38,20241112,14620,35.77,20241120,0.00,N,473980,500,53 억,,45644,N,N,0,N,00,N +20241129,141520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19970,320,2,1.63,13302020610,669271,44.88,19440,20500,18850,25500,13760,19650,19875.43,0.43,0,-4649,22650,21150,18600,17100,14550,21900,17850,54,5850,500,13750,10,1,10709617,2139,0.00,0.00,12,6.25,0.00,0.00,22400,20241112,-10.85,14620,20241120,36.59,22400,-10.85,20241112,14620,36.59,20241120,22400,-10.85,20241112,14620,36.59,20241120,0.00,N,473980,500,53 억,,45644,N,N,0,N,00,N +20241129,131515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19910,260,2,1.32,12569605520,632658,42.42,19440,20500,18850,25500,13760,19650,19867.97,0.43,0,-7077,22650,21150,18600,17100,14550,21900,17850,54,5850,500,13750,10,1,10709617,2132,0.00,0.00,12,5.91,0.00,0.00,22400,20241112,-11.12,14620,20241120,36.18,22400,-11.12,20241112,14620,36.18,20241120,22400,-11.12,20241112,14620,36.18,20241120,0.00,N,473980,500,53 억,,45644,N,N,0,N,00,N +20241129,121517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19920,270,2,1.37,11218596650,565435,37.91,19440,20500,18850,25500,13760,19650,19840.69,0.43,0,-8092,22650,21150,18600,17100,14550,21900,17850,54,5850,500,13750,10,1,10709617,2133,0.00,0.00,12,5.28,0.00,0.00,22400,20241112,-11.07,14620,20241120,36.25,22400,-11.07,20241112,14620,36.25,20241120,22400,-11.07,20241112,14620,36.25,20241120,0.00,N,473980,500,53 억,,45644,N,N,0,N,00,N +20241129,111519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19730,80,2,0.41,10417422450,525086,35.21,19440,20500,18850,25500,13760,19650,19839.50,0.43,0,-11068,22650,21150,18600,17100,14550,21900,17850,54,5850,500,13750,10,1,10709617,2113,0.00,0.00,12,4.90,0.00,0.00,22400,20241112,-11.92,14620,20241120,34.95,22400,-11.92,20241112,14620,34.95,20241120,22400,-11.92,20241112,14620,34.95,20241120,0.00,N,473980,500,53 억,,45644,N,N,0,N,00,N +20241129,101510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20100,450,2,2.29,8635737300,435984,29.23,19440,20500,18850,25500,13760,19650,19807.50,0.43,0,-11832,22650,21150,18600,17100,14550,21900,17850,54,5850,500,13750,50,1,10709617,2153,0.00,0.00,12,4.07,0.00,0.00,22400,20241112,-10.27,14620,20241120,37.48,22400,-10.27,20241112,14620,37.48,20241120,22400,-10.27,20241112,14620,37.48,20241120,0.00,N,473980,500,53 억,,45644,N,N,0,N,00,N +20241129,091515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19660,10,2,0.05,2165428050,111538,7.48,19440,19900,18850,25500,13760,19650,19414.02,0.43,0,-675,22650,21150,18600,17100,14550,21900,17850,54,5850,500,13750,10,1,10709617,2106,0.00,0.00,12,1.04,0.00,0.00,22400,20241112,-12.23,14620,20241120,34.47,22400,-12.23,20241112,14620,34.47,20241120,22400,-12.23,20241112,14620,34.47,20241120,0.00,N,473980,500,53 억,,45644,N,N,0,N,00,N 20241128,161454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19650,3460,2,21.37,27712048770,1481371,545.56,16210,20100,16050,21000,11340,16190,18706.07,0.68,0,-7883,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,2104,0.00,0.00,12,13.83,0.00,0.00,22400,20241112,-12.28,14620,20241120,34.40,22400,-12.28,20241112,14620,34.40,20241120,22400,-12.28,20241112,14620,34.40,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N 20241128,151523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19750,3560,2,21.99,25308928020,1360067,500.89,16210,20000,16050,21000,11340,16190,18608.59,0.68,0,-2229,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,2115,0.00,0.00,12,12.70,0.00,0.00,22400,20241112,-11.83,14620,20241120,35.09,22400,-11.83,20241112,14620,35.09,20241120,22400,-11.83,20241112,14620,35.09,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N 20241128,141521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19130,2940,2,18.16,16203734290,890494,327.95,16210,19490,16050,21000,11340,16190,18196.34,0.68,0,-7987,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,2049,0.00,0.00,12,8.31,0.00,0.00,22400,20241112,-14.60,14620,20241120,30.85,22400,-14.60,20241112,14620,30.85,20241120,22400,-14.60,20241112,14620,30.85,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N diff --git a/474170/price/prices-20241101.csv b/474170/price/prices-20241101.csv index 9eb12a951e43..c37bb5895db4 100644 --- a/474170/price/prices-20241101.csv +++ b/474170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10410,-60,5,-0.57,70508029750,6320013,266.30,10560,11860,10410,13610,7330,10470,11157.40,0.37,0,804,11550,11010,10530,9990,9510,11280,10260,86,3140,500,7320,10,1,17154696,1786,-24.55,4.75,12,36.84,-424.00,2190.00,19180,20241021,-45.72,7590,20241031,37.15,19180,-45.72,20241021,7590,37.15,20241031,19180,-45.72,20241021,7590,37.15,20241031,1.14,N,474170,500,85 억,,62967,N,N,0,N,00,N +20241129,151518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10540,70,2,0.67,69403436430,6214278,261.85,10560,11860,10500,13610,7330,10470,11168.72,0.37,0,-187,11550,11010,10530,9990,9510,11280,10260,86,3140,500,7320,10,1,17154696,1808,-24.86,4.81,12,36.22,-424.00,2190.00,19180,20241021,-45.05,7590,20241031,38.87,19180,-45.05,20241021,7590,38.87,20241031,19180,-45.05,20241021,7590,38.87,20241031,1.14,N,474170,500,85 억,,62967,N,N,0,N,00,N +20241129,141521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10840,370,2,3.53,67044619420,5993193,252.53,10560,11860,10550,13610,7330,10470,11187.16,0.37,0,8441,11550,11010,10530,9990,9510,11280,10260,86,3140,500,7320,10,1,17154696,1860,-25.57,4.95,12,34.94,-424.00,2190.00,19180,20241021,-43.48,7590,20241031,42.82,19180,-43.48,20241021,7590,42.82,20241031,19180,-43.48,20241021,7590,42.82,20241031,1.14,N,474170,500,85 억,,62967,N,N,0,N,00,N +20241129,131516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10970,500,2,4.78,64178024290,5727710,241.34,10560,11860,10550,13610,7330,10470,11205.22,0.37,0,2482,11550,11010,10530,9990,9510,11280,10260,86,3140,500,7320,10,1,17154696,1882,-25.87,5.01,12,33.39,-424.00,2190.00,19180,20241021,-42.81,7590,20241031,44.53,19180,-42.81,20241021,7590,44.53,20241031,19180,-42.81,20241021,7590,44.53,20241031,1.14,N,474170,500,85 억,,62967,N,N,0,N,00,N +20241129,121517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10940,470,2,4.49,55823133150,4976174,209.68,10560,11860,10550,13610,7330,10470,11218.54,0.37,0,-1045,11550,11010,10530,9990,9510,11280,10260,86,3140,500,7320,10,1,17154696,1877,-25.80,5.00,12,29.01,-424.00,2190.00,19180,20241021,-42.96,7590,20241031,44.14,19180,-42.96,20241021,7590,44.14,20241031,19180,-42.96,20241021,7590,44.14,20241031,1.14,N,474170,500,85 억,,62967,N,N,0,N,00,N +20241129,111519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10700,230,2,2.20,50697541470,4507444,189.93,10560,11860,10550,13610,7330,10470,11248.04,0.37,0,21062,11550,11010,10530,9990,9510,11280,10260,86,3140,500,7320,10,1,17154696,1836,-25.24,4.89,12,26.28,-424.00,2190.00,19180,20241021,-44.21,7590,20241031,40.97,19180,-44.21,20241021,7590,40.97,20241031,19180,-44.21,20241021,7590,40.97,20241031,1.14,N,474170,500,85 억,,62967,N,N,0,N,00,N +20241129,101510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11040,570,2,5.44,42519619450,3751038,158.05,10560,11860,10550,13610,7330,10470,11336.12,0.37,0,27385,11550,11010,10530,9990,9510,11280,10260,86,3140,500,7320,10,1,17154696,1894,-26.04,5.04,12,21.87,-424.00,2190.00,19180,20241021,-42.44,7590,20241031,45.45,19180,-42.44,20241021,7590,45.45,20241031,19180,-42.44,20241021,7590,45.45,20241031,1.14,N,474170,500,85 억,,62967,N,N,0,N,00,N +20241129,091515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10910,440,2,4.20,3950402220,366444,15.44,10560,10970,10550,13610,7330,10470,10782.95,0.37,0,25716,11550,11010,10530,9990,9510,11280,10260,86,3140,500,7320,10,1,17154696,1872,-25.73,4.98,12,2.14,-424.00,2190.00,19180,20241021,-43.12,7590,20241031,43.74,19180,-43.12,20241021,7590,43.74,20241031,19180,-43.12,20241021,7590,43.74,20241031,1.14,N,474170,500,85 억,,62967,N,N,0,N,00,N 20241128,161454,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10470,70,2,0.67,24926209550,2346904,186.87,10360,11070,10050,13520,7280,10400,10621.61,0.40,0,-2544,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1796,-24.69,4.78,12,13.68,-424.00,2190.00,19180,20241021,-45.41,7590,20241031,37.94,19180,-45.41,20241021,7590,37.94,20241031,19180,-45.41,20241021,7590,37.94,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N 20241128,151523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10450,50,2,0.48,24467668090,2303061,183.38,10360,11070,10050,13520,7280,10400,10624.52,0.40,0,-1493,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1793,-24.65,4.77,12,13.43,-424.00,2190.00,19180,20241021,-45.52,7590,20241031,37.68,19180,-45.52,20241021,7590,37.68,20241031,19180,-45.52,20241021,7590,37.68,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N 20241128,141521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10550,150,2,1.44,22498533970,2116351,168.52,10360,11070,10050,13520,7280,10400,10631.42,0.40,0,483,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1810,-24.88,4.82,12,12.34,-424.00,2190.00,19180,20241021,-44.99,7590,20241031,39.00,19180,-44.99,20241021,7590,39.00,20241031,19180,-44.99,20241021,7590,39.00,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N diff --git a/474490/price/prices-20241101.csv b/474490/price/prices-20241101.csv index 99a6aee4dc3e..e6065dbebadc 100644 --- a/474490/price/prices-20241101.csv +++ b/474490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,11711920,5867,119.69,1999,2000,1994,2590,1397,1995,1996.24,0.05,0,-88,2005,2000,1995,1990,1985,1997,1987,6,595,100,1390,1,1,5510000,110,-166.25,1.12,12,0.11,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2639,N,N,0,N,00,N +20241129,151518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,11550266,5786,118.03,1999,2000,1994,2590,1397,1995,1996.24,0.05,0,-66,2005,2000,1995,1990,1985,1997,1987,6,595,100,1390,1,1,5510000,110,-166.33,1.12,12,0.11,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2639,N,N,0,N,00,N +20241129,141521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,9332437,4675,95.37,1999,2000,1994,2590,1397,1995,1996.24,0.05,0,-66,2005,2000,1995,1990,1985,1997,1987,6,595,100,1390,1,1,5510000,110,-166.42,1.12,12,0.08,-12.00,1785.00,3300,20240502,-39.48,1965,20241118,1.63,3300,-39.48,20240502,1965,1.63,20241118,3300,-39.48,20240502,1965,1.63,20241118,0.00,N,474490,100,5 억,,2639,N,N,0,N,00,N +20241129,131516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,7631483,3823,77.99,1999,2000,1994,2590,1397,1995,1996.20,0.05,0,-53,2005,2000,1995,1990,1985,1997,1987,6,595,100,1390,1,1,5510000,110,-166.33,1.12,12,0.07,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2639,N,N,0,N,00,N +20241129,121518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,5771546,2891,58.98,1999,2000,1994,2590,1397,1995,1996.38,0.05,0,-53,2005,2000,1995,1990,1985,1997,1987,6,595,100,1390,1,1,5510000,110,-166.25,1.12,12,0.05,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2639,N,N,0,N,00,N +20241129,111519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,4305242,2156,43.98,1999,2000,1994,2590,1397,1995,1996.87,0.05,0,-32,2005,2000,1995,1990,1985,1997,1987,6,595,100,1390,1,1,5510000,110,-166.25,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2639,N,N,0,N,00,N +20241129,101511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,2597601,1300,26.52,1999,2000,1994,2590,1397,1995,1998.15,0.05,0,-46,2005,2000,1995,1990,1985,1997,1987,6,595,100,1390,1,1,5510000,110,-166.25,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2639,N,N,0,N,00,N +20241129,091515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,809601,405,8.26,1999,2000,1997,2590,1397,1995,1999.01,0.05,0,-24,2005,2000,1995,1990,1985,1997,1987,6,595,100,1390,1,1,5510000,110,-166.58,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.42,1965,20241118,1.73,3300,-39.42,20240502,1965,1.73,20241118,3300,-39.42,20240502,1965,1.73,20241118,0.00,N,474490,100,5 억,,2639,N,N,0,N,00,N 20241128,161455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,9781997,4902,36.94,2000,2000,1990,2595,1399,1998,1995.51,0.05,0,3917,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.25,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N 20241128,151524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,9634327,4828,36.38,2000,2000,1990,2595,1399,1998,1995.51,0.05,0,3911,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.33,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N 20241128,141522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,8055499,4037,30.42,2000,2000,1990,2595,1399,1998,1995.42,0.05,0,3219,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.33,1.12,12,0.07,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N diff --git a/474610/price/prices-20241101.csv b/474610/price/prices-20241101.csv index 9d60f8f93a29..d3934b26e370 100644 --- a/474610/price/prices-20241101.csv +++ b/474610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,915,2,18.73,77561466020,13594608,1062.36,4960,6190,4840,6350,3420,4885,5705.24,0.10,0,21822,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,730,16.91,2.58,12,108.05,343.00,2250.00,8410,20241119,-31.03,4410,20241126,31.52,8410,-31.03,20241119,4410,31.52,20241126,8410,-31.03,20241119,4410,31.52,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N +20241129,151519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,985,2,20.16,73455685350,12882262,1006.70,4960,6190,4840,6350,3420,4885,5702.08,0.10,0,7138,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,739,17.11,2.61,12,102.39,343.00,2250.00,8410,20241119,-30.20,4410,20241126,33.11,8410,-30.20,20241119,4410,33.11,20241126,8410,-30.20,20241119,4410,33.11,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N +20241129,141521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5610,725,2,14.84,42343952310,7672834,599.60,4960,5900,4840,6350,3420,4885,5518.68,0.10,0,18223,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,706,16.36,2.49,12,60.98,343.00,2250.00,8410,20241119,-33.29,4410,20241126,27.21,8410,-33.29,20241119,4410,27.21,20241126,8410,-33.29,20241119,4410,27.21,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N +20241129,131516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,595,2,12.18,20797992340,3865927,302.11,4960,5750,4840,6350,3420,4885,5379.82,0.10,0,7009,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,689,15.98,2.44,12,30.73,343.00,2250.00,8410,20241119,-34.84,4410,20241126,24.26,8410,-34.84,20241119,4410,24.26,20241126,8410,-34.84,20241119,4410,24.26,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N +20241129,121518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,115,2,2.35,6943324885,1361044,106.36,4960,5350,4840,6350,3420,4885,5101.47,0.10,0,9765,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,629,14.58,2.22,12,10.82,343.00,2250.00,8410,20241119,-40.55,4410,20241126,13.38,8410,-40.55,20241119,4410,13.38,20241126,8410,-40.55,20241119,4410,13.38,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N +20241129,111520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,20,2,0.41,6552258215,1282294,100.21,4960,5350,4840,6350,3420,4885,5109.79,0.10,0,7604,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,5,1,12582063,617,14.30,2.18,12,10.19,343.00,2250.00,8410,20241119,-41.68,4410,20241126,11.22,8410,-41.68,20241119,4410,11.22,20241126,8410,-41.68,20241119,4410,11.22,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N +20241129,101511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,-10,5,-0.20,5720626300,1113314,87.00,4960,5350,4855,6350,3420,4885,5138.38,0.10,0,21276,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,5,1,12582063,613,14.21,2.17,12,8.85,343.00,2250.00,8410,20241119,-42.03,4410,20241126,10.54,8410,-42.03,20241119,4410,10.54,20241126,8410,-42.03,20241119,4410,10.54,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N +20241129,091516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,355,2,7.27,1520816440,295773,23.11,4960,5280,4945,6350,3420,4885,5141.84,0.10,0,15654,5488,5186,5008,4706,4528,5097,4617,13,1465,100,3410,10,1,12582063,659,15.28,2.33,12,2.35,343.00,2250.00,8410,20241119,-37.69,4410,20241126,18.82,8410,-37.69,20241119,4410,18.82,20241126,8410,-37.69,20241119,4410,18.82,20241126,0.00,N,474610,100,12 억,,12269,N,N,0,N,00,N 20241128,161455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,5,2,0.10,6441406795,1271888,54.24,4960,5310,4830,6340,3420,4880,5065.34,0.12,0,-8446,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,5,1,12582063,615,14.24,2.17,12,10.11,343.00,2250.00,8410,20241119,-41.91,4410,20241126,10.77,8410,-41.91,20241119,4410,10.77,20241126,8410,-41.91,20241119,4410,10.77,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N 20241128,151524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,25,2,0.51,6340803900,1251290,53.36,4960,5310,4830,6340,3420,4880,5067.73,0.12,0,-8376,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,5,1,12582063,617,14.30,2.18,12,9.95,343.00,2250.00,8410,20241119,-41.68,4410,20241126,11.22,8410,-41.68,20241119,4410,11.22,20241126,8410,-41.68,20241119,4410,11.22,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N 20241128,141522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,55,2,1.13,5997814400,1181783,50.40,4960,5310,4830,6340,3420,4880,5075.57,0.12,0,-8040,5646,5262,4966,4582,4286,5455,4775,13,1460,100,3410,5,1,12582063,621,14.39,2.19,12,9.39,343.00,2250.00,8410,20241119,-41.32,4410,20241126,11.90,8410,-41.32,20241119,4410,11.90,20241126,8410,-41.32,20241119,4410,11.90,20241126,0.00,N,474610,100,12 억,,14878,N,N,0,N,00,N diff --git a/474660/price/prices-20241101.csv b/474660/price/prices-20241101.csv index 8f5e2beb2129..3da2482bf0d6 100644 --- a/474660/price/prices-20241101.csv +++ b/474660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,3234375,1537,6.74,2135,2135,2085,2730,1470,2100,2104.34,0.91,0,440,2146,2122,2101,2077,2056,2135,2090,6,630,100,1470,5,1,5520000,115,2085.00,1.35,12,0.03,1.00,1549.00,5300,20240415,-60.66,2015,20241121,3.47,5300,-60.66,20240415,2015,3.47,20241121,5300,-60.66,20240415,2015,3.47,20241121,0.05,N,474660,100,5 억,,50432,N,N,0,N,00,N +20241129,151519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,3192620,1517,6.65,2135,2135,2085,2730,1470,2100,2104.56,0.91,0,447,2146,2122,2101,2077,2056,2135,2090,6,630,100,1470,5,1,5520000,115,2085.00,1.35,12,0.03,1.00,1549.00,5300,20240415,-60.66,2015,20241121,3.47,5300,-60.66,20240415,2015,3.47,20241121,5300,-60.66,20240415,2015,3.47,20241121,0.05,N,474660,100,5 억,,50432,N,N,0,N,00,N +20241129,141522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2840920,1349,5.92,2135,2135,2085,2730,1470,2100,2105.95,0.91,0,447,2146,2122,2101,2077,2056,2135,2090,6,630,100,1470,5,1,5520000,116,2095.00,1.35,12,0.02,1.00,1549.00,5300,20240415,-60.47,2015,20241121,3.97,5300,-60.47,20240415,2015,3.97,20241121,5300,-60.47,20240415,2015,3.97,20241121,0.05,N,474660,100,5 억,,50432,N,N,0,N,00,N +20241129,131517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2505720,1189,5.22,2135,2135,2085,2730,1470,2100,2107.42,0.91,0,447,2146,2122,2101,2077,2056,2135,2090,6,630,100,1470,5,1,5520000,116,2095.00,1.35,12,0.02,1.00,1549.00,5300,20240415,-60.47,2015,20241121,3.97,5300,-60.47,20240415,2015,3.97,20241121,5300,-60.47,20240415,2015,3.97,20241121,0.05,N,474660,100,5 억,,50432,N,N,0,N,00,N +20241129,121518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2170520,1029,4.51,2135,2135,2085,2730,1470,2100,2109.35,0.91,0,447,2146,2122,2101,2077,2056,2135,2090,6,630,100,1470,5,1,5520000,116,2095.00,1.35,12,0.02,1.00,1549.00,5300,20240415,-60.47,2015,20241121,3.97,5300,-60.47,20240415,2015,3.97,20241121,5300,-60.47,20240415,2015,3.97,20241121,0.05,N,474660,100,5 억,,50432,N,N,0,N,00,N +20241129,111520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1835120,869,3.81,2135,2135,2085,2730,1470,2100,2111.76,0.91,0,447,2146,2122,2101,2077,2056,2135,2090,6,630,100,1470,5,1,5520000,116,2100.00,1.36,12,0.02,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50432,N,N,0,N,00,N +20241129,101511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1492820,706,3.10,2135,2135,2085,2730,1470,2100,2114.48,0.91,0,447,2146,2122,2101,2077,2056,2135,2090,6,630,100,1470,5,1,5520000,116,2100.00,1.36,12,0.01,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50432,N,N,0,N,00,N +20241129,091516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,83025,39,0.17,2135,2135,2125,2730,1470,2100,2128.85,0.91,0,0,2146,2122,2101,2077,2056,2135,2090,6,630,100,1470,5,1,5520000,117,2125.00,1.37,12,0.00,1.00,1549.00,5300,20240415,-59.91,2015,20241121,5.46,5300,-59.91,20240415,2015,5.46,20241121,5300,-59.91,20240415,2015,5.46,20241121,0.05,N,474660,100,5 억,,50432,N,N,0,N,00,N 20241128,161455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,47864070,22799,1446.64,2085,2125,2080,2715,1465,2090,2099.39,0.92,0,903,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.41,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N 20241128,151524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,47838870,22787,1445.88,2085,2125,2080,2715,1465,2090,2099.39,0.92,0,893,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.41,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N 20241128,141522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,47439870,22597,1433.82,2085,2125,2080,2715,1465,2090,2099.39,0.92,0,703,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.41,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N diff --git a/474930/price/prices-20241101.csv b/474930/price/prices-20241101.csv index 73b6aaed8fe3..bed38630c875 100644 --- a/474930/price/prices-20241101.csv +++ b/474930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,3335995,1594,8.28,2135,2135,2090,2715,1465,2090,2092.85,25.61,0,-1,2123,2106,2098,2081,2073,2102,2077,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,926959,N,N,0,N,00,N +20241129,151519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,3321295,1587,8.25,2135,2135,2090,2715,1465,2090,2092.81,25.61,0,-1,2123,2106,2098,2081,2073,2102,2077,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,926959,N,N,0,N,00,N +20241129,141522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3114375,1488,7.73,2135,2135,2090,2715,1465,2090,2092.99,25.61,0,-1,2123,2106,2098,2081,2073,2102,2077,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,926959,N,N,0,N,00,N +20241129,131517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2518725,1203,6.25,2135,2135,2090,2715,1465,2090,2093.70,25.61,0,-1,2123,2106,2098,2081,2073,2102,2077,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,926959,N,N,0,N,00,N +20241129,121519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,285775,135,0.70,2135,2135,2105,2715,1465,2090,2116.85,25.61,0,-1,2123,2106,2098,2081,2073,2102,2077,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.32,2050,20241119,2.68,6070,-65.32,20240422,2050,2.68,20241119,6070,-65.32,20240422,2050,2.68,20241119,0.00,N,474930,100,3 억,,926959,N,N,0,N,00,N +20241129,111520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,275250,130,0.68,2135,2135,2105,2715,1465,2090,2117.31,25.61,0,-1,2123,2106,2098,2081,2073,2102,2077,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.32,2050,20241119,2.68,6070,-65.32,20240422,2050,2.68,20241119,6070,-65.32,20240422,2050,2.68,20241119,0.00,N,474930,100,3 억,,926959,N,N,0,N,00,N +20241129,101512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,40,2,1.91,44765,21,0.11,2135,2135,2115,2715,1465,2090,2131.67,25.61,0,-1,2123,2106,2098,2081,2073,2102,2077,4,625,100,1460,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.91,2050,20241119,3.90,6070,-64.91,20240422,2050,3.90,20241119,6070,-64.91,20240422,2050,3.90,20241119,0.00,N,474930,100,3 억,,926959,N,N,0,N,00,N +20241129,091516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,25.61,0,0,2123,2106,2098,2081,2073,2102,2077,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,926959,N,N,0,N,00,N 20241128,161456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,40353615,19242,435.54,2115,2115,2090,2745,1485,2115,2097.16,25.59,0,2586,2185,2150,2120,2085,2055,2167,2102,4,630,100,1480,5,1,3620000,76,0.00,0.00,12,0.53,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,926373,N,N,0,N,00,N 20241128,151525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,39667895,18914,428.11,2115,2115,2095,2745,1485,2115,2097.28,25.59,0,2874,2185,2150,2120,2085,2055,2167,2102,4,630,100,1480,5,1,3620000,76,0.00,0.00,12,0.52,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,926373,N,N,0,N,00,N 20241128,141522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,33903550,16163,365.84,2115,2115,2095,2745,1485,2115,2097.60,25.59,0,2494,2185,2150,2120,2085,2055,2167,2102,4,630,100,1480,5,1,3620000,76,0.00,0.00,12,0.45,0.00,0.00,6070,20240422,-65.49,2050,20241119,2.20,6070,-65.49,20240422,2050,2.20,20241119,6070,-65.49,20240422,2050,2.20,20241119,0.00,N,474930,100,3 억,,926373,N,N,0,N,00,N diff --git a/475150/price/prices-20241101.csv b/475150/price/prices-20241101.csv index 4bfad7a690ec..6fd7c938c0c9 100644 --- a/475150/price/prices-20241101.csv +++ b/475150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161502,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13110,-520,5,-3.82,2614708470,196856,107.48,13810,13810,13110,17710,9550,13630,13282.52,1.55,0,-70538,14043,13836,13673,13466,13303,13755,13385,67,4080,200,9540,10,1,33691895,4417,0.00,0.00,12,0.58,0.00,0.00,27585,20240523,-52.47,8234,20240329,59.22,27585,-52.47,20240523,8234,59.22,20240329,33100,-60.39,20240523,9880,32.69,20240329,3.52,N,475150,200,67 억,,523680,N,N,3,N,00,N +20241129,151520,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13130,-500,5,-3.67,2456585730,184806,100.90,13810,13810,13130,17710,9550,13630,13292.78,1.55,0,-69426,14043,13836,13673,13466,13303,13755,13385,67,4080,200,9540,10,1,33691895,4424,0.00,0.00,12,0.55,0.00,0.00,27585,20240523,-52.40,8234,20240329,59.46,27585,-52.40,20240523,8234,59.46,20240329,33100,-60.33,20240523,9880,32.89,20240329,3.52,N,475150,200,67 억,,523680,N,N,0,N,00,N +20241129,141522,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13220,-410,5,-3.01,1960440980,147162,80.35,13810,13810,13130,17710,9550,13630,13321.65,1.55,0,-53617,14043,13836,13673,13466,13303,13755,13385,67,4080,200,9540,10,1,33691895,4454,0.00,0.00,12,0.44,0.00,0.00,27585,20240523,-52.08,8234,20240329,60.55,27585,-52.08,20240523,8234,60.55,20240329,33100,-60.06,20240523,9880,33.81,20240329,3.52,N,475150,200,67 억,,523680,N,N,0,N,00,N +20241129,131517,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13300,-330,5,-2.42,1788360910,134168,73.25,13810,13810,13130,17710,9550,13630,13329.27,1.55,0,-53193,14043,13836,13673,13466,13303,13755,13385,67,4080,200,9540,10,1,33691895,4481,0.00,0.00,12,0.40,0.00,0.00,27585,20240523,-51.79,8234,20240329,61.53,27585,-51.79,20240523,8234,61.53,20240329,33100,-59.82,20240523,9880,34.62,20240329,3.52,N,475150,200,67 억,,523680,N,N,0,N,00,N +20241129,121519,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13250,-380,5,-2.79,1697836250,127345,69.53,13810,13810,13130,17710,9550,13630,13332.57,1.55,0,-52617,14043,13836,13673,13466,13303,13755,13385,67,4080,200,9540,10,1,33691895,4464,0.00,0.00,12,0.38,0.00,0.00,27585,20240523,-51.97,8234,20240329,60.92,27585,-51.97,20240523,8234,60.92,20240329,33100,-59.97,20240523,9880,34.11,20240329,3.52,N,475150,200,67 억,,523680,N,N,0,N,00,N +20241129,111521,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13210,-420,5,-3.08,1493446390,111832,61.06,13810,13810,13210,17710,9550,13630,13354.37,1.55,0,-52561,14043,13836,13673,13466,13303,13755,13385,67,4080,200,9540,10,1,33691895,4451,0.00,0.00,12,0.33,0.00,0.00,27585,20240523,-52.11,8234,20240329,60.43,27585,-52.11,20240523,8234,60.43,20240329,33100,-60.09,20240523,9880,33.70,20240329,3.52,N,475150,200,67 억,,523680,N,N,0,N,00,N +20241129,101512,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13270,-360,5,-2.64,1142198370,85336,46.59,13810,13810,13260,17710,9550,13630,13384.72,1.55,0,-44853,14043,13836,13673,13466,13303,13755,13385,67,4080,200,9540,10,1,33691895,4471,0.00,0.00,12,0.25,0.00,0.00,27585,20240523,-51.89,8234,20240329,61.16,27585,-51.89,20240523,8234,61.16,20240329,33100,-59.91,20240523,9880,34.31,20240329,3.52,N,475150,200,67 억,,523680,N,N,0,N,00,N +20241129,091517,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13330,-300,5,-2.20,536496470,39809,21.74,13810,13810,13280,17710,9550,13630,13476.76,1.55,0,-25911,14043,13836,13673,13466,13303,13755,13385,67,4080,200,9540,10,1,33691895,4491,0.00,0.00,12,0.12,0.00,0.00,27585,20240523,-51.68,8234,20240329,61.89,27585,-51.68,20240523,8234,61.89,20240329,33100,-59.73,20240523,9880,34.92,20240329,3.52,N,475150,200,67 억,,523680,N,N,0,N,00,N 20241128,161456,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13630,-10,5,-0.07,2478530320,181158,69.85,13640,13880,13510,17730,9550,13640,13681.61,1.53,0,8325,14060,13850,13630,13420,13200,13740,13310,67,4090,200,9540,10,1,33691895,4592,0.00,0.00,12,0.54,0.00,0.00,27585,20240523,-50.59,8234,20240329,65.53,27585,-50.59,20240523,8234,65.53,20240329,33100,-58.82,20240523,9880,37.96,20240329,3.56,N,475150,200,67 억,,516032,N,N,5,N,00,N 20241128,151525,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13660,20,2,0.15,2404621230,175739,67.76,13640,13880,13510,17730,9550,13640,13682.91,1.53,0,7684,14060,13850,13630,13420,13200,13740,13310,67,4090,200,9540,10,1,33691895,4602,0.00,0.00,12,0.52,0.00,0.00,27585,20240523,-50.48,8234,20240329,65.90,27585,-50.48,20240523,8234,65.90,20240329,33100,-58.73,20240523,9880,38.26,20240329,3.56,N,475150,200,67 억,,516032,N,N,5,N,00,N 20241128,141523,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13650,10,2,0.07,1976577390,144533,55.73,13640,13880,13510,17730,9550,13640,13675.62,1.53,0,-1484,14060,13850,13630,13420,13200,13740,13310,67,4090,200,9540,10,1,33691895,4599,0.00,0.00,12,0.43,0.00,0.00,27585,20240523,-50.52,8234,20240329,65.78,27585,-50.52,20240523,8234,65.78,20240329,33100,-58.76,20240523,9880,38.16,20240329,3.56,N,475150,200,67 억,,516032,N,N,5,N,00,N diff --git a/475240/price/prices-20241101.csv b/475240/price/prices-20241101.csv index 4dde4ae4354b..8712237ea69d 100644 --- a/475240/price/prices-20241101.csv +++ b/475240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,77255,37,0.18,2090,2090,2085,2720,1470,2095,2087.97,1.72,0,-1,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55022,N,N,0,N,00,N +20241129,151520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,73075,35,0.17,2090,2090,2085,2720,1470,2095,2087.86,1.72,0,-1,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55022,N,N,0,N,00,N +20241129,141523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,25065,12,0.06,2090,2090,2085,2720,1470,2095,2088.75,1.72,0,-1,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55022,N,N,0,N,00,N +20241129,131518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,25065,12,0.06,2090,2090,2085,2720,1470,2095,2088.75,1.72,0,-1,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55022,N,N,0,N,00,N +20241129,121520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,25065,12,0.06,2090,2090,2085,2720,1470,2095,2088.75,1.72,0,-1,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55022,N,N,0,N,00,N +20241129,111521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,25065,12,0.06,2090,2090,2085,2720,1470,2095,2088.75,1.72,0,-1,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55022,N,N,0,N,00,N +20241129,101512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,25065,12,0.06,2090,2090,2085,2720,1470,2095,2088.75,1.72,0,-1,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55022,N,N,0,N,00,N +20241129,091517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,1.72,0,0,2108,2101,2088,2081,2068,2105,2085,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.20,2060,20241121,1.70,7030,-70.20,20240327,2060,1.70,20241121,7030,-70.20,20240327,2060,1.70,20241121,0.00,N,475240,100,3 억,,55022,N,N,0,N,00,N 20241128,161456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,43713740,20916,264.42,2090,2095,2075,2720,1470,2095,2089.97,1.73,0,786,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.65,0.00,0.00,7030,20240327,-70.20,2060,20241121,1.70,7030,-70.20,20240327,2060,1.70,20241121,7030,-70.20,20240327,2060,1.70,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N 20241128,151525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,42959205,20555,259.86,2090,2095,2075,2720,1470,2095,2089.96,1.73,0,776,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.64,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N 20241128,141523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,28557515,13664,172.74,2090,2095,2075,2720,1470,2095,2089.98,1.73,0,636,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.43,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N diff --git a/475250/price/prices-20241101.csv b/475250/price/prices-20241101.csv index e96804920708..1817d95bc488 100644 --- a/475250/price/prices-20241101.csv +++ b/475250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,397655,192,0.94,2090,2090,2065,2715,1465,2090,2071.12,0.19,0,-16,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7182,N,N,0,N,00,N +20241129,151520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,397655,192,0.94,2090,2090,2065,2715,1465,2090,2071.12,0.19,0,-16,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7182,N,N,0,N,00,N +20241129,141523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,397655,192,0.94,2090,2090,2065,2715,1465,2090,2071.12,0.19,0,-16,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7182,N,N,0,N,00,N +20241129,131518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,397655,192,0.94,2090,2090,2065,2715,1465,2090,2071.12,0.19,0,-16,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7182,N,N,0,N,00,N +20241129,121520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,397655,192,0.94,2090,2090,2065,2715,1465,2090,2071.12,0.19,0,-16,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7182,N,N,0,N,00,N +20241129,111521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,12540,6,0.03,2090,2090,2090,2715,1465,2090,2090.00,0.19,0,0,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7182,N,N,0,N,00,N +20241129,101513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,12540,6,0.03,2090,2090,2090,2715,1465,2090,2090.00,0.19,0,0,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7182,N,N,0,N,00,N +20241129,091517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.19,0,0,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7182,N,N,0,N,00,N 20241128,161457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,42413795,20328,68.52,2085,2090,2075,2710,1460,2085,2086.47,0.20,0,1528,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.55,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7389,N,N,0,N,00,N 20241128,151526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,42342735,20294,68.40,2085,2090,2075,2710,1460,2085,2086.47,0.20,0,1494,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.55,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7389,N,N,0,N,00,N 20241128,141523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,29754405,14259,48.06,2085,2090,2075,2710,1460,2085,2086.71,0.20,0,1248,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.39,0.00,0.00,5200,20240424,-59.90,2020,20241119,3.22,5200,-59.90,20240424,2020,3.22,20241119,5200,-59.90,20240424,2020,3.22,20241119,0.00,N,475250,100,3 억,,7389,N,N,0,N,00,N diff --git a/475400/price/prices-20241101.csv b/475400/price/prices-20241101.csv index fad98bda52f0..7dc1cd14c9cf 100644 --- a/475400/price/prices-20241101.csv +++ b/475400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19900,630,2,3.27,38727632510,1950377,66.34,19350,20500,19130,25050,13490,19270,19855.94,0.67,0,4916,21910,20590,19580,18260,17250,21250,18920,58,5780,500,13480,10,1,11608430,2310,-11.36,9.36,12,16.80,-1752.00,2126.00,37450,20241024,-46.86,14670,20241107,35.65,37450,-46.86,20241024,14670,35.65,20241107,37450,-46.86,20241024,14670,35.65,20241107,0.27,N,475400,500,58 억,,78141,N,N,76,N,00,N +20241129,151521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19830,560,2,2.91,37553144480,1891369,64.33,19350,20500,19130,25050,13490,19270,19855.73,0.67,0,8737,21910,20590,19580,18260,17250,21250,18920,58,5780,500,13480,10,1,11608430,2302,-11.32,9.33,12,16.29,-1752.00,2126.00,37450,20241024,-47.05,14670,20241107,35.17,37450,-47.05,20241024,14670,35.17,20241107,37450,-47.05,20241024,14670,35.17,20241107,0.27,N,475400,500,58 억,,78141,N,N,76,N,00,N +20241129,141523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19890,620,2,3.22,35168969810,1770384,60.22,19350,20500,19130,25050,13490,19270,19865.95,0.67,0,53,21910,20590,19580,18260,17250,21250,18920,58,5780,500,13480,10,1,11608430,2309,-11.35,9.36,12,15.25,-1752.00,2126.00,37450,20241024,-46.89,14670,20241107,35.58,37450,-46.89,20241024,14670,35.58,20241107,37450,-46.89,20241024,14670,35.58,20241107,0.27,N,475400,500,58 억,,78141,N,N,76,N,00,N +20241129,131518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19900,630,2,3.27,30427644870,1530127,52.05,19350,20500,19130,25050,13490,19270,19886.64,0.67,0,-462,21910,20590,19580,18260,17250,21250,18920,58,5780,500,13480,10,1,11608430,2310,-11.36,9.36,12,13.18,-1752.00,2126.00,37450,20241024,-46.86,14670,20241107,35.65,37450,-46.86,20241024,14670,35.65,20241107,37450,-46.86,20241024,14670,35.65,20241107,0.27,N,475400,500,58 억,,78141,N,N,76,N,00,N +20241129,121520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19940,670,2,3.48,23745449850,1198145,40.75,19350,20500,19130,25050,13490,19270,19819.58,0.67,0,3918,21910,20590,19580,18260,17250,21250,18920,58,5780,500,13480,10,1,11608430,2315,-11.38,9.38,12,10.32,-1752.00,2126.00,37450,20241024,-46.76,14670,20241107,35.92,37450,-46.76,20241024,14670,35.92,20241107,37450,-46.76,20241024,14670,35.92,20241107,0.27,N,475400,500,58 억,,78141,N,N,76,N,00,N +20241129,111522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19980,710,2,3.68,21868140930,1103698,37.54,19350,20500,19130,25050,13490,19270,19814.67,0.67,0,2665,21910,20590,19580,18260,17250,21250,18920,58,5780,500,13480,10,1,11608430,2319,-11.40,9.40,12,9.51,-1752.00,2126.00,37450,20241024,-46.65,14670,20241107,36.20,37450,-46.65,20241024,14670,36.20,20241107,37450,-46.65,20241024,14670,36.20,20241107,0.27,N,475400,500,58 억,,78141,N,N,76,N,00,N +20241129,101513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20050,780,2,4.05,17029248680,859569,29.24,19350,20500,19130,25050,13490,19270,19812.85,0.67,0,28901,21910,20590,19580,18260,17250,21250,18920,58,5780,500,13480,50,1,11608430,2327,-11.44,9.43,12,7.40,-1752.00,2126.00,37450,20241024,-46.46,14670,20241107,36.67,37450,-46.46,20241024,14670,36.67,20241107,37450,-46.46,20241024,14670,36.67,20241107,0.27,N,475400,500,58 억,,78141,N,N,76,N,00,N +20241129,091518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19730,460,2,2.39,5103726390,259072,8.81,19350,19990,19130,25050,13490,19270,19703.94,0.67,0,-467,21910,20590,19580,18260,17250,21250,18920,58,5780,500,13480,10,1,11608430,2290,-11.26,9.28,12,2.23,-1752.00,2126.00,37450,20241024,-47.32,14670,20241107,34.49,37450,-47.32,20241024,14670,34.49,20241107,37450,-47.32,20241024,14670,34.49,20241107,0.27,N,475400,500,58 억,,78141,N,N,76,N,00,N 20241128,161457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19270,160,2,0.84,57512919900,2916449,68.59,18910,20900,18570,24800,13380,19110,19721.06,1.00,0,-31681,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2204,-11.00,9.06,12,25.50,-1752.00,2126.00,37450,20241024,-48.54,14670,20241107,31.36,37450,-48.54,20241024,14670,31.36,20241107,37450,-48.54,20241024,14670,31.36,20241107,0.18,N,475400,500,57 억,,114706,N,N,76,N,00,N 20241128,151526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19300,190,2,0.99,56788802590,2878861,67.71,18910,20900,18570,24800,13380,19110,19726.50,1.00,0,-28598,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2207,-11.02,9.08,12,25.17,-1752.00,2126.00,37450,20241024,-48.46,14670,20241107,31.56,37450,-48.46,20241024,14670,31.56,20241107,37450,-48.46,20241024,14670,31.56,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N 20241128,141524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19190,80,2,0.42,54457316570,2757565,64.86,18910,20900,18570,24800,13380,19110,19748.73,1.00,0,-23516,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2195,-10.95,9.03,12,24.11,-1752.00,2126.00,37450,20241024,-48.76,14670,20241107,30.81,37450,-48.76,20241024,14670,30.81,20241107,37450,-48.76,20241024,14670,30.81,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N diff --git a/475560/price/prices-20241101.csv b/475560/price/prices-20241101.csv index 3a6d1136d394..40be25de53c0 100644 --- a/475560/price/prices-20241101.csv +++ b/475560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161503,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,37900,550,2,1.47,25256179050,644056,423.85,37350,40850,37350,48550,26150,37350,39217.63,0.28,0,-906,38683,38016,37633,36966,36583,37825,36775,74,11200,500,26140,50,1,14466030,5483,20.63,3.27,12,4.45,1837.00,11574.00,64500,20241106,-41.24,37250,20241128,1.74,64500,-41.24,20241106,37250,1.74,20241128,64500,-41.24,20241106,37250,1.74,20241128,0.00,N,475560,500,73 억,,40175,N,N,0,N,00,N +20241129,151521,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,37850,500,2,1.34,24948132600,635926,418.50,37350,40850,37350,48550,26150,37350,39231.48,0.28,0,-901,38683,38016,37633,36966,36583,37825,36775,74,11200,500,26140,50,1,14466030,5475,20.60,3.27,12,4.40,1837.00,11574.00,64500,20241106,-41.32,37250,20241128,1.61,64500,-41.32,20241106,37250,1.61,20241128,64500,-41.32,20241106,37250,1.61,20241128,0.00,N,475560,500,73 억,,40175,N,N,0,N,00,N +20241129,141524,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,38050,700,2,1.87,23719156900,603489,397.15,37350,40850,37350,48550,26150,37350,39303.70,0.28,0,162,38683,38016,37633,36966,36583,37825,36775,74,11200,500,26140,50,1,14466030,5504,20.71,3.29,12,4.17,1837.00,11574.00,64500,20241106,-41.01,37250,20241128,2.15,64500,-41.01,20241106,37250,2.15,20241128,64500,-41.01,20241106,37250,2.15,20241128,0.00,N,475560,500,73 억,,40175,N,N,0,N,00,N +20241129,131519,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,38200,850,2,2.28,23166437100,588994,387.61,37350,40850,37350,48550,26150,37350,39332.55,0.28,0,1532,38683,38016,37633,36966,36583,37825,36775,74,11200,500,26140,50,1,14466030,5526,20.79,3.30,12,4.07,1837.00,11574.00,64500,20241106,-40.78,37250,20241128,2.55,64500,-40.78,20241106,37250,2.55,20241128,64500,-40.78,20241106,37250,2.55,20241128,0.00,N,475560,500,73 억,,40175,N,N,0,N,00,N +20241129,121521,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,38250,900,2,2.41,22623410050,574792,378.27,37350,40850,37350,48550,26150,37350,39359.64,0.28,0,1766,38683,38016,37633,36966,36583,37825,36775,74,11200,500,26140,50,1,14466030,5533,20.82,3.30,12,3.97,1837.00,11574.00,64500,20241106,-40.70,37250,20241128,2.68,64500,-40.70,20241106,37250,2.68,20241128,64500,-40.70,20241106,37250,2.68,20241128,0.00,N,475560,500,73 억,,40175,N,N,0,N,00,N +20241129,111522,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,38750,1400,2,3.75,21180050850,537084,353.45,37350,40850,37350,48550,26150,37350,39435.65,0.28,0,-373,38683,38016,37633,36966,36583,37825,36775,74,11200,500,26140,50,1,14466030,5606,21.09,3.35,12,3.71,1837.00,11574.00,64500,20241106,-39.92,37250,20241128,4.03,64500,-39.92,20241106,37250,4.03,20241128,64500,-39.92,20241106,37250,4.03,20241128,0.00,N,475560,500,73 억,,40175,N,N,0,N,00,N +20241129,101513,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39150,1800,2,4.82,19523317750,494401,325.36,37350,40850,37350,48550,26150,37350,39489.26,0.28,0,-953,38683,38016,37633,36966,36583,37825,36775,74,11200,500,26140,50,1,14466030,5663,21.31,3.38,12,3.42,1837.00,11574.00,64500,20241106,-39.30,37250,20241128,5.10,64500,-39.30,20241106,37250,5.10,20241128,64500,-39.30,20241106,37250,5.10,20241128,0.00,N,475560,500,73 억,,40175,N,N,0,N,00,N +20241129,091518,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39800,2450,2,6.56,9939609750,251116,165.26,37350,40850,37350,48550,26150,37350,39582.63,0.28,0,-1016,38683,38016,37633,36966,36583,37825,36775,74,11200,500,26140,50,1,14466030,5757,21.67,3.44,12,1.74,1837.00,11574.00,64500,20241106,-38.29,37250,20241128,6.85,64500,-38.29,20241106,37250,6.85,20241128,64500,-38.29,20241106,37250,6.85,20241128,0.00,N,475560,500,73 억,,40175,N,N,0,N,00,N 20241128,161457,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37350,-650,5,-1.71,5532006850,147633,82.99,38000,38300,37250,49400,26600,38000,37471.61,0.27,0,2942,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5403,20.33,3.23,12,1.02,1837.00,11574.00,64500,20241106,-42.09,37250,20241128,0.27,64500,-42.09,20241106,37250,0.27,20241128,64500,-42.09,20241106,37250,0.27,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N 20241128,151526,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37300,-700,5,-1.84,5339328850,142474,80.09,38000,38300,37250,49400,26600,38000,37475.81,0.27,0,2419,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5396,20.30,3.22,12,0.98,1837.00,11574.00,64500,20241106,-42.17,37250,20241128,0.13,64500,-42.17,20241106,37250,0.13,20241128,64500,-42.17,20241106,37250,0.13,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N 20241128,141524,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37300,-700,5,-1.84,4761689400,126985,71.39,38000,38300,37250,49400,26600,38000,37498.04,0.27,0,2978,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5396,20.30,3.22,12,0.88,1837.00,11574.00,64500,20241106,-42.17,37250,20241128,0.13,64500,-42.17,20241106,37250,0.13,20241128,64500,-42.17,20241106,37250,0.13,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N diff --git a/475580/price/prices-20241101.csv b/475580/price/prices-20241101.csv index 037e72da1456..3751984bf96a 100644 --- a/475580/price/prices-20241101.csv +++ b/475580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161503,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9320,-270,5,-2.82,22076059010,2366912,60.26,9450,9650,9010,12460,6720,9590,9328.11,0.16,0,-10024,10616,10102,9686,9172,8756,9895,8965,27,2870,200,6710,10,1,13351180,1244,26.94,3.79,12,17.73,346.00,2459.00,13000,20241101,-28.31,6720,20241115,38.69,13000,-28.31,20241101,6720,38.69,20241115,13000,-28.31,20241101,6720,38.69,20241115,0.00,N,475580,200,26 억,,21845,N,N,0,N,00,N +20241129,151521,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9430,-160,5,-1.67,18413074030,1979791,50.41,9450,9650,9010,12460,6720,9590,9300.42,0.16,0,-8738,10616,10102,9686,9172,8756,9895,8965,27,2870,200,6710,10,1,13351180,1259,27.25,3.83,12,14.83,346.00,2459.00,13000,20241101,-27.46,6720,20241115,40.33,13000,-27.46,20241101,6720,40.33,20241115,13000,-27.46,20241101,6720,40.33,20241115,0.00,N,475580,200,26 억,,21845,N,N,0,N,00,N +20241129,141524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9140,-450,5,-4.69,13972998020,1502013,38.24,9450,9650,9050,12460,6720,9590,9302.73,0.16,0,1634,10616,10102,9686,9172,8756,9895,8965,27,2870,200,6710,10,1,13351180,1220,26.42,3.72,12,11.25,346.00,2459.00,13000,20241101,-29.69,6720,20241115,36.01,13000,-29.69,20241101,6720,36.01,20241115,13000,-29.69,20241101,6720,36.01,20241115,0.00,N,475580,200,26 억,,21845,N,N,0,N,00,N +20241129,131519,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9230,-360,5,-3.75,12901978680,1386182,35.29,9450,9650,9050,12460,6720,9590,9307.44,0.16,0,-1113,10616,10102,9686,9172,8756,9895,8965,27,2870,200,6710,10,1,13351180,1232,26.68,3.75,12,10.38,346.00,2459.00,13000,20241101,-29.00,6720,20241115,37.35,13000,-29.00,20241101,6720,37.35,20241115,13000,-29.00,20241101,6720,37.35,20241115,0.00,N,475580,200,26 억,,21845,N,N,0,N,00,N +20241129,121521,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9340,-250,5,-2.61,11583747840,1244133,31.68,9450,9650,9050,12460,6720,9590,9310.56,0.16,0,-3031,10616,10102,9686,9172,8756,9895,8965,27,2870,200,6710,10,1,13351180,1247,26.99,3.80,12,9.32,346.00,2459.00,13000,20241101,-28.15,6720,20241115,38.99,13000,-28.15,20241101,6720,38.99,20241115,13000,-28.15,20241101,6720,38.99,20241115,0.00,N,475580,200,26 억,,21845,N,N,0,N,00,N +20241129,111522,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9260,-330,5,-3.44,8090912860,872087,22.20,9450,9650,9050,12460,6720,9590,9277.42,0.16,0,12794,10616,10102,9686,9172,8756,9895,8965,27,2870,200,6710,10,1,13351180,1236,26.76,3.77,12,6.53,346.00,2459.00,13000,20241101,-28.77,6720,20241115,37.80,13000,-28.77,20241101,6720,37.80,20241115,13000,-28.77,20241101,6720,37.80,20241115,0.00,N,475580,200,26 억,,21845,N,N,0,N,00,N +20241129,101514,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9220,-370,5,-3.86,6740906940,726163,18.49,9450,9650,9050,12460,6720,9590,9282.65,0.16,0,38091,10616,10102,9686,9172,8756,9895,8965,27,2870,200,6710,10,1,13351180,1231,26.65,3.75,12,5.44,346.00,2459.00,13000,20241101,-29.08,6720,20241115,37.20,13000,-29.08,20241101,6720,37.20,20241115,13000,-29.08,20241101,6720,37.20,20241115,0.00,N,475580,200,26 억,,21845,N,N,0,N,00,N +20241129,091518,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9510,-80,5,-0.83,1737258720,182713,4.65,9450,9650,9380,12460,6720,9590,9507.85,0.16,0,-4139,10616,10102,9686,9172,8756,9895,8965,27,2870,200,6710,10,1,13351180,1270,27.49,3.87,12,1.37,346.00,2459.00,13000,20241101,-26.85,6720,20241115,41.52,13000,-26.85,20241101,6720,41.52,20241115,13000,-26.85,20241101,6720,41.52,20241115,0.00,N,475580,200,26 억,,21845,N,N,0,N,00,N 20241128,161457,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9590,-250,5,-2.54,37507831850,3841390,19.72,10020,10200,9270,12790,6890,9840,9764.48,0.31,0,-18902,12633,11236,10203,8806,7773,11935,9505,27,2950,200,6880,10,1,13351180,1280,27.72,3.90,12,28.77,346.00,2459.00,13000,20241101,-26.23,6720,20241115,42.71,13000,-26.23,20241101,6720,42.71,20241115,13000,-26.23,20241101,6720,42.71,20241115,0.00,N,475580,200,26 억,,41372,N,N,0,N,00,N 20241128,151526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9480,-360,5,-3.66,35977331570,3682175,18.90,10020,10200,9270,12790,6890,9840,9770.55,0.31,0,-17019,12633,11236,10203,8806,7773,11935,9505,27,2950,200,6880,10,1,13351180,1266,27.40,3.86,12,27.58,346.00,2459.00,13000,20241101,-27.08,6720,20241115,41.07,13000,-27.08,20241101,6720,41.07,20241115,13000,-27.08,20241101,6720,41.07,20241115,0.00,N,475580,200,26 억,,41372,N,N,0,N,00,N 20241128,141524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9470,-370,5,-3.76,34050950810,3479121,17.86,10020,10200,9270,12790,6890,9840,9787.13,0.31,0,-15879,12633,11236,10203,8806,7773,11935,9505,27,2950,200,6880,10,1,13351180,1264,27.37,3.85,12,26.06,346.00,2459.00,13000,20241101,-27.15,6720,20241115,40.92,13000,-27.15,20241101,6720,40.92,20241115,13000,-27.15,20241101,6720,40.92,20241115,0.00,N,475580,200,26 억,,41372,N,N,0,N,00,N diff --git a/475660/price/prices-20241101.csv b/475660/price/prices-20241101.csv index dc0ebc8abe62..aaf1c4c691fa 100644 --- a/475660/price/prices-20241101.csv +++ b/475660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7050,-250,5,-3.42,1636169060,228564,35.80,7200,7360,7050,9490,5110,7300,7160.90,0.92,0,-2561,7913,7606,7193,6886,6473,7760,7040,39,2190,500,5110,10,1,7781835,549,-45.78,-11.10,12,2.94,-154.00,-635.00,11480,20241118,-38.59,6440,20241120,9.47,11480,-38.59,20241118,6440,9.47,20241120,11480,-38.59,20241118,6440,9.47,20241120,0.00,N,475660,500,38 억,,71829,N,N,0,N,00,N +20241129,151521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7190,-110,5,-1.51,1442648350,201136,31.50,7200,7360,7050,9490,5110,7300,7172.50,0.92,0,-2291,7913,7606,7193,6886,6473,7760,7040,39,2190,500,5110,10,1,7781835,560,-46.69,-11.32,12,2.58,-154.00,-635.00,11480,20241118,-37.37,6440,20241120,11.65,11480,-37.37,20241118,6440,11.65,20241120,11480,-37.37,20241118,6440,11.65,20241120,0.00,N,475660,500,38 억,,71829,N,N,0,N,00,N +20241129,141524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7270,-30,5,-0.41,1303166710,181677,28.45,7200,7360,7050,9490,5110,7300,7172.99,0.92,0,556,7913,7606,7193,6886,6473,7760,7040,39,2190,500,5110,10,1,7781835,566,-47.21,-11.45,12,2.33,-154.00,-635.00,11480,20241118,-36.67,6440,20241120,12.89,11480,-36.67,20241118,6440,12.89,20241120,11480,-36.67,20241118,6440,12.89,20241120,0.00,N,475660,500,38 억,,71829,N,N,0,N,00,N +20241129,131519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7170,-130,5,-1.78,1032942180,144401,22.62,7200,7320,7050,9490,5110,7300,7153.29,0.92,0,1581,7913,7606,7193,6886,6473,7760,7040,39,2190,500,5110,10,1,7781835,558,-46.56,-11.29,12,1.86,-154.00,-635.00,11480,20241118,-37.54,6440,20241120,11.34,11480,-37.54,20241118,6440,11.34,20241120,11480,-37.54,20241118,6440,11.34,20241120,0.00,N,475660,500,38 억,,71829,N,N,0,N,00,N +20241129,121521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7190,-110,5,-1.51,975651910,136389,21.36,7200,7320,7050,9490,5110,7300,7153.45,0.92,0,1563,7913,7606,7193,6886,6473,7760,7040,39,2190,500,5110,10,1,7781835,560,-46.69,-11.32,12,1.75,-154.00,-635.00,11480,20241118,-37.37,6440,20241120,11.65,11480,-37.37,20241118,6440,11.65,20241120,11480,-37.37,20241118,6440,11.65,20241120,0.00,N,475660,500,38 억,,71829,N,N,0,N,00,N +20241129,111522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7130,-170,5,-2.33,894093720,124990,19.58,7200,7320,7050,9490,5110,7300,7153.32,0.92,0,3261,7913,7606,7193,6886,6473,7760,7040,39,2190,500,5110,10,1,7781835,555,-46.30,-11.23,12,1.61,-154.00,-635.00,11480,20241118,-37.89,6440,20241120,10.71,11480,-37.89,20241118,6440,10.71,20241120,11480,-37.89,20241118,6440,10.71,20241120,0.00,N,475660,500,38 억,,71829,N,N,0,N,00,N +20241129,101514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7190,-110,5,-1.51,716717820,100064,15.67,7200,7320,7050,9490,5110,7300,7162.59,0.92,0,3346,7913,7606,7193,6886,6473,7760,7040,39,2190,500,5110,10,1,7781835,560,-46.69,-11.32,12,1.29,-154.00,-635.00,11480,20241118,-37.37,6440,20241120,11.65,11480,-37.37,20241118,6440,11.65,20241120,11480,-37.37,20241118,6440,11.65,20241120,0.00,N,475660,500,38 억,,71829,N,N,0,N,00,N +20241129,091519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7180,-120,5,-1.64,239123850,33167,5.19,7200,7320,7180,9490,5110,7300,7209.69,0.92,0,4202,7913,7606,7193,6886,6473,7760,7040,39,2190,500,5110,10,1,7781835,559,-46.62,-11.31,12,0.43,-154.00,-635.00,11480,20241118,-37.46,6440,20241120,11.49,11480,-37.46,20241118,6440,11.49,20241120,11480,-37.46,20241118,6440,11.49,20241120,0.00,N,475660,500,38 억,,71829,N,N,0,N,00,N 20241128,161458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7300,440,2,6.41,4573310400,633250,211.54,6860,7500,6780,8910,4810,6860,7221.70,0.73,0,17994,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,568,-47.40,-11.50,12,8.14,-154.00,-635.00,11480,20241118,-36.41,6440,20241120,13.35,11480,-36.41,20241118,6440,13.35,20241120,11480,-36.41,20241118,6440,13.35,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N 20241128,151527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7310,450,2,6.56,4359600240,603993,201.77,6860,7500,6780,8910,4810,6860,7217.98,0.73,0,18187,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,569,-47.47,-11.51,12,7.76,-154.00,-635.00,11480,20241118,-36.32,6440,20241120,13.51,11480,-36.32,20241118,6440,13.51,20241120,11480,-36.32,20241118,6440,13.51,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N 20241128,141525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7340,480,2,7.00,3897437370,540532,180.57,6860,7500,6780,8910,4810,6860,7210.39,0.73,0,17058,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,571,-47.66,-11.56,12,6.95,-154.00,-635.00,11480,20241118,-36.06,6440,20241120,13.98,11480,-36.06,20241118,6440,13.98,20241120,11480,-36.06,20241118,6440,13.98,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N diff --git a/475960/price/prices-20241101.csv b/475960/price/prices-20241101.csv index 4c8fc679b271..27ddd89c379d 100644 --- a/475960/price/prices-20241101.csv +++ b/475960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12710,0,3,0.00,9903472930,755140,96.28,13200,13500,12600,16520,8900,12710,13115.33,0.30,0,-4396,13563,13136,12573,12146,11583,13350,12360,64,3810,500,8890,10,1,12731194,1618,-4.05,7.50,12,5.93,-3137.00,1695.00,15750,20241111,-19.30,9930,20241108,28.00,15750,-19.30,20241111,9930,28.00,20241108,15750,-19.30,20241111,9930,28.00,20241108,0.00,N,475960,500,63 억,,38620,N,N,0,N,00,N +20241129,151522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12810,100,2,0.79,9681748670,737774,94.07,13200,13500,12600,16520,8900,12710,13123.00,0.30,0,-1109,13563,13136,12573,12146,11583,13350,12360,64,3810,500,8890,10,1,12731194,1631,-4.08,7.56,12,5.80,-3137.00,1695.00,15750,20241111,-18.67,9930,20241108,29.00,15750,-18.67,20241111,9930,29.00,20241108,15750,-18.67,20241111,9930,29.00,20241108,0.00,N,475960,500,63 억,,38620,N,N,0,N,00,N +20241129,141524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13060,350,2,2.75,9084961210,691440,88.16,13200,13500,12600,16520,8900,12710,13139.28,0.30,0,5011,13563,13136,12573,12146,11583,13350,12360,64,3810,500,8890,10,1,12731194,1663,-4.16,7.71,12,5.43,-3137.00,1695.00,15750,20241111,-17.08,9930,20241108,31.52,15750,-17.08,20241111,9930,31.52,20241108,15750,-17.08,20241111,9930,31.52,20241108,0.00,N,475960,500,63 억,,38620,N,N,0,N,00,N +20241129,131520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12890,180,2,1.42,8447498030,642587,81.93,13200,13500,12600,16520,8900,12710,13146.18,0.30,0,11088,13563,13136,12573,12146,11583,13350,12360,64,3810,500,8890,10,1,12731194,1641,-4.11,7.60,12,5.05,-3137.00,1695.00,15750,20241111,-18.16,9930,20241108,29.81,15750,-18.16,20241111,9930,29.81,20241108,15750,-18.16,20241111,9930,29.81,20241108,0.00,N,475960,500,63 억,,38620,N,N,0,N,00,N +20241129,121521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13050,340,2,2.68,8064252090,612970,78.16,13200,13500,12600,16520,8900,12710,13156.14,0.30,0,16484,13563,13136,12573,12146,11583,13350,12360,64,3810,500,8890,10,1,12731194,1661,-4.16,7.70,12,4.81,-3137.00,1695.00,15750,20241111,-17.14,9930,20241108,31.42,15750,-17.14,20241111,9930,31.42,20241108,15750,-17.14,20241111,9930,31.42,20241108,0.00,N,475960,500,63 억,,38620,N,N,0,N,00,N +20241129,111523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13100,390,2,3.07,7600250330,577193,73.60,13200,13500,12600,16520,8900,12710,13167.72,0.30,0,17497,13563,13136,12573,12146,11583,13350,12360,64,3810,500,8890,10,1,12731194,1668,-4.18,7.73,12,4.53,-3137.00,1695.00,15750,20241111,-16.83,9930,20241108,31.92,15750,-16.83,20241111,9930,31.92,20241108,15750,-16.83,20241111,9930,31.92,20241108,0.00,N,475960,500,63 억,,38620,N,N,0,N,00,N +20241129,101514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12980,270,2,2.12,6859273460,520484,66.36,13200,13500,12600,16520,8900,12710,13178.78,0.30,0,17634,13563,13136,12573,12146,11583,13350,12360,64,3810,500,8890,10,1,12731194,1653,-4.14,7.66,12,4.09,-3137.00,1695.00,15750,20241111,-17.59,9930,20241108,30.72,15750,-17.59,20241111,9930,30.72,20241108,15750,-17.59,20241111,9930,30.72,20241108,0.00,N,475960,500,63 억,,38620,N,N,0,N,00,N +20241129,091519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13130,420,2,3.30,2374935780,180593,23.03,13200,13450,12800,16520,8900,12710,13151.13,0.30,0,1089,13563,13136,12573,12146,11583,13350,12360,64,3810,500,8890,10,1,12731194,1672,-4.19,7.75,12,1.42,-3137.00,1695.00,15750,20241111,-16.63,9930,20241108,32.23,15750,-16.63,20241111,9930,32.23,20241108,15750,-16.63,20241111,9930,32.23,20241108,0.00,N,475960,500,63 억,,38620,N,N,0,N,00,N 20241128,161458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12710,450,2,3.67,9792706340,779115,332.07,12300,13000,12010,15930,8590,12260,12568.96,0.31,0,-1648,12893,12576,12383,12066,11873,12480,11970,64,3670,500,8580,10,1,12731194,1618,-4.05,7.50,12,6.12,-3137.00,1695.00,15750,20241111,-19.30,9930,20241108,28.00,15750,-19.30,20241111,9930,28.00,20241108,15750,-19.30,20241111,9930,28.00,20241108,0.00,N,475960,500,63 억,,40081,N,N,0,N,00,N 20241128,151527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12620,360,2,2.94,9570239120,761544,324.58,12300,13000,12010,15930,8590,12260,12566.90,0.31,0,-1250,12893,12576,12383,12066,11873,12480,11970,64,3670,500,8580,10,1,12731194,1607,-4.02,7.45,12,5.98,-3137.00,1695.00,15750,20241111,-19.87,9930,20241108,27.09,15750,-19.87,20241111,9930,27.09,20241108,15750,-19.87,20241111,9930,27.09,20241108,0.00,N,475960,500,63 억,,40081,N,N,0,N,00,N 20241128,141525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12770,510,2,4.16,8841006920,703958,300.03,12300,13000,12010,15930,8590,12260,12559.01,0.31,0,-3926,12893,12576,12383,12066,11873,12480,11970,64,3670,500,8580,10,1,12731194,1626,-4.07,7.53,12,5.53,-3137.00,1695.00,15750,20241111,-18.92,9930,20241108,28.60,15750,-18.92,20241111,9930,28.60,20241108,15750,-18.92,20241111,9930,28.60,20241108,0.00,N,475960,500,63 억,,40081,N,N,0,N,00,N diff --git a/476080/price/prices-20241101.csv b/476080/price/prices-20241101.csv index 710c98e08294..73b580acf122 100644 --- a/476080/price/prices-20241101.csv +++ b/476080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15320,-1170,5,-7.10,67447645900,4111760,36.00,16400,17410,15160,21400,11550,16490,16404.85,0.60,0,24402,19856,18172,16476,14792,13096,19015,15635,8,4910,100,11540,10,1,7785000,1193,14.28,4.24,12,52.82,1073.00,3611.00,54800,20240822,-72.04,10460,20241115,46.46,54800,-72.04,20240822,10460,46.46,20241115,54800,-72.04,20240822,10460,46.46,20241115,2.47,N,476080,100,7 억,,46970,N,N,0,N,00,N +20241129,151522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15470,-1020,5,-6.19,66472004470,4048377,35.45,16400,17410,15160,21400,11550,16490,16419.41,0.60,0,18019,19856,18172,16476,14792,13096,19015,15635,8,4910,100,11540,10,1,7785000,1204,14.42,4.28,12,52.00,1073.00,3611.00,54800,20240822,-71.77,10460,20241115,47.90,54800,-71.77,20240822,10460,47.90,20241115,54800,-71.77,20240822,10460,47.90,20241115,2.47,N,476080,100,7 억,,46970,N,N,0,N,00,N +20241129,141525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15900,-590,5,-3.58,59238245720,3582719,31.37,16400,17410,15700,21400,11550,16490,16534.45,0.60,0,-43136,19856,18172,16476,14792,13096,19015,15635,8,4910,100,11540,10,1,7785000,1238,14.82,4.40,12,46.02,1073.00,3611.00,54800,20240822,-70.99,10460,20241115,52.01,54800,-70.99,20240822,10460,52.01,20241115,54800,-70.99,20240822,10460,52.01,20241115,2.47,N,476080,100,7 억,,46970,N,N,0,N,00,N +20241129,131520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15960,-530,5,-3.21,16469415920,1022071,8.95,16400,16540,15700,21400,11550,16490,16113.56,0.60,0,-6250,19856,18172,16476,14792,13096,19015,15635,8,4910,100,11540,10,1,7785000,1242,14.87,4.42,12,13.13,1073.00,3611.00,54800,20240822,-70.88,10460,20241115,52.58,54800,-70.88,20240822,10460,52.58,20241115,54800,-70.88,20240822,10460,52.58,20241115,2.47,N,476080,100,7 억,,46970,N,N,0,N,00,N +20241129,121522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15700,-790,5,-4.79,10813574780,670418,5.87,16400,16540,15700,21400,11550,16490,16129.30,0.60,0,18744,19856,18172,16476,14792,13096,19015,15635,8,4910,100,11540,10,1,7785000,1222,14.63,4.35,12,8.61,1073.00,3611.00,54800,20240822,-71.35,10460,20241115,50.10,54800,-71.35,20240822,10460,50.10,20241115,54800,-71.35,20240822,10460,50.10,20241115,2.47,N,476080,100,7 억,,46970,N,N,0,N,00,N +20241129,111523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15920,-570,5,-3.46,9327164450,576662,5.05,16400,16540,15700,21400,11550,16490,16174.10,0.60,0,31677,19856,18172,16476,14792,13096,19015,15635,8,4910,100,11540,10,1,7785000,1239,14.84,4.41,12,7.41,1073.00,3611.00,54800,20240822,-70.95,10460,20241115,52.20,54800,-70.95,20240822,10460,52.20,20241115,54800,-70.95,20240822,10460,52.20,20241115,2.47,N,476080,100,7 억,,46970,N,N,0,N,00,N +20241129,101514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15920,-570,5,-3.46,7684061470,474059,4.15,16400,16540,15700,21400,11550,16490,16208.75,0.60,0,34800,19856,18172,16476,14792,13096,19015,15635,8,4910,100,11540,10,1,7785000,1239,14.84,4.41,12,6.09,1073.00,3611.00,54800,20240822,-70.95,10460,20241115,52.20,54800,-70.95,20240822,10460,52.20,20241115,54800,-70.95,20240822,10460,52.20,20241115,2.47,N,476080,100,7 억,,46970,N,N,0,N,00,N +20241129,091519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16310,-180,5,-1.09,3629403220,221550,1.94,16400,16540,16200,21400,11550,16490,16381.59,0.60,0,-12561,19856,18172,16476,14792,13096,19015,15635,8,4910,100,11540,10,1,7785000,1270,15.20,4.52,12,2.85,1073.00,3611.00,54800,20240822,-70.24,10460,20241115,55.93,54800,-70.24,20240822,10460,55.93,20241115,54800,-70.24,20240822,10460,55.93,20241115,2.47,N,476080,100,7 억,,46970,N,N,0,N,00,N 20241128,161458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16490,1170,2,7.64,191914788730,11371382,180.98,15070,18160,14780,19910,10730,15320,16877.35,0.99,0,-41456,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1284,15.37,4.57,12,146.07,1073.00,3611.00,54800,20240822,-69.91,10460,20241115,57.65,54800,-69.91,20240822,10460,57.65,20241115,54800,-69.91,20240822,10460,57.65,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N 20241128,151527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16420,1100,2,7.18,189881117190,11247637,179.01,15070,18160,14780,19910,10730,15320,16881.94,0.99,0,-34894,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1278,15.30,4.55,12,144.48,1073.00,3611.00,54800,20240822,-70.04,10460,20241115,56.98,54800,-70.04,20240822,10460,56.98,20241115,54800,-70.04,20240822,10460,56.98,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N 20241128,141525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16200,880,2,5.74,181270547660,10718183,170.58,15070,18160,14780,19910,10730,15320,16912.51,0.99,0,-47055,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1261,15.10,4.49,12,137.68,1073.00,3611.00,54800,20240822,-70.44,10460,20241115,54.88,54800,-70.44,20240822,10460,54.88,20241115,54800,-70.44,20240822,10460,54.88,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N diff --git a/476470/price/prices-20241101.csv b/476470/price/prices-20241101.csv index 08a410fda78b..d1dc5a7cde72 100644 --- a/476470/price/prices-20241101.csv +++ b/476470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161505,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241129,151522,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241129,141525,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241129,131520,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241129,121522,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241129,111523,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241129,101515,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241129,091520,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241128,161459,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241128,151528,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241128,141525,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20241101.csv b/476710/price/prices-20241101.csv index 99bac1c8cf21..cd0d1a4155d3 100644 --- a/476710/price/prices-20241101.csv +++ b/476710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161505,57,100.00,KONEX,,,N,N,N,N, ,N,15050,420,2,2.87,275650,18,900.00,16000,16000,15050,16820,12440,14630,15313.89,0.00,0,0,14630,14630,14630,14630,14630,14630,14630,1,2190,100,8770,10,1,1000000,151,12.15,9.53,12,0.00,1239.00,1579.00,37450,20241107,-59.81,8190,20241126,83.76,37450,-59.81,20241107,8190,83.76,20241126,37450,-59.81,20241107,8190,83.76,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241129,151523,57,100.00,KONEX,,,N,N,N,N, ,N,15050,420,2,2.87,275650,18,900.00,16000,16000,15050,16820,12440,14630,15313.89,0.00,0,0,14630,14630,14630,14630,14630,14630,14630,1,2190,100,8770,10,1,1000000,151,12.15,9.53,12,0.00,1239.00,1579.00,37450,20241107,-59.81,8190,20241126,83.76,37450,-59.81,20241107,8190,83.76,20241126,37450,-59.81,20241107,8190,83.76,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241129,141525,57,100.00,KONEX,,,N,N,N,N, ,N,14630,0,3,0.00,0,0,0.00,0,0,0,16820,12440,14630,0.00,0.00,0,0,14630,14630,14630,14630,14630,14630,14630,1,2190,100,8770,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241129,131520,57,100.00,KONEX,,,N,N,N,N, ,N,14630,0,3,0.00,0,0,0.00,0,0,0,16820,12440,14630,0.00,0.00,0,0,14630,14630,14630,14630,14630,14630,14630,1,2190,100,8770,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241129,121522,57,100.00,KONEX,,,N,N,N,N, ,N,14630,0,3,0.00,0,0,0.00,0,0,0,16820,12440,14630,0.00,0.00,0,0,14630,14630,14630,14630,14630,14630,14630,1,2190,100,8770,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241129,111524,57,100.00,KONEX,,,N,N,N,N, ,N,14630,0,3,0.00,0,0,0.00,0,0,0,16820,12440,14630,0.00,0.00,0,0,14630,14630,14630,14630,14630,14630,14630,1,2190,100,8770,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241129,101515,57,100.00,KONEX,,,N,N,N,N, ,N,14630,0,3,0.00,0,0,0.00,0,0,0,16820,12440,14630,0.00,0.00,0,0,14630,14630,14630,14630,14630,14630,14630,1,2190,100,8770,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241129,091520,57,100.00,KONEX,,,N,N,N,N, ,N,14630,0,3,0.00,0,0,0.00,0,0,0,16820,12440,14630,0.00,0.00,0,0,14630,14630,14630,14630,14630,14630,14630,1,2190,100,8770,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241128,161459,57,100.00,KONEX,,,N,N,N,N, ,N,14630,1900,1,14.93,29260,2,33.33,14630,14630,14630,14630,10830,12730,14630.00,0.00,0,0,14943,13836,11623,10516,8303,14390,11070,1,1900,100,7630,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241128,151528,57,100.00,KONEX,,,N,N,N,N, ,N,14630,1900,1,14.93,29260,2,33.33,14630,14630,14630,14630,10830,12730,14630.00,0.00,0,0,14943,13836,11623,10516,8303,14390,11070,1,1900,100,7630,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241128,141526,57,100.00,KONEX,,,N,N,N,N, ,N,14630,1900,1,14.93,29260,2,33.33,14630,14630,14630,14630,10830,12730,14630.00,0.00,0,0,14943,13836,11623,10516,8303,14390,11070,1,1900,100,7630,10,1,1000000,146,11.81,9.27,12,0.00,1239.00,1579.00,37450,20241107,-60.93,8190,20241126,78.63,37450,-60.93,20241107,8190,78.63,20241126,37450,-60.93,20241107,8190,78.63,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20241101.csv b/477340/price/prices-20241101.csv index bcd417ce9989..34c97ae83cab 100644 --- a/477340/price/prices-20241101.csv +++ b/477340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-2,5,-0.10,24162562,12269,372.24,1984,1984,1967,2570,1384,1977,1969.40,0.00,0,61,1989,1982,1977,1970,1965,1980,1968,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.16,0.00,0.00,2545,20240624,-22.40,1952,20240625,1.18,2545,-22.40,20240624,1952,1.18,20240625,2545,-22.40,20240624,1952,1.18,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241129,151523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-2,5,-0.10,24061837,12218,370.69,1984,1984,1967,2570,1384,1977,1969.38,0.00,0,61,1989,1982,1977,1970,1965,1980,1968,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.16,0.00,0.00,2545,20240624,-22.40,1952,20240625,1.18,2545,-22.40,20240624,1952,1.18,20240625,2545,-22.40,20240624,1952,1.18,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241129,141526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-2,5,-0.10,23446877,11906,361.23,1984,1984,1967,2570,1384,1977,1969.33,0.00,0,61,1989,1982,1977,1970,1965,1980,1968,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.16,0.00,0.00,2545,20240624,-22.40,1952,20240625,1.18,2545,-22.40,20240624,1952,1.18,20240625,2545,-22.40,20240624,1952,1.18,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241129,131521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-2,5,-0.10,21977227,11160,338.59,1984,1984,1967,2570,1384,1977,1969.29,0.00,0,61,1989,1982,1977,1970,1965,1980,1968,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.15,0.00,0.00,2545,20240624,-22.40,1952,20240625,1.18,2545,-22.40,20240624,1952,1.18,20240625,2545,-22.40,20240624,1952,1.18,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241129,121523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-2,5,-0.10,21679554,11009,334.01,1984,1984,1967,2570,1384,1977,1969.26,0.00,0,72,1989,1982,1977,1970,1965,1980,1968,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.15,0.00,0.00,2545,20240624,-22.40,1952,20240625,1.18,2545,-22.40,20240624,1952,1.18,20240625,2545,-22.40,20240624,1952,1.18,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241129,111524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-3,5,-0.15,20512738,10418,316.08,1984,1984,1967,2570,1384,1977,1968.97,0.00,0,75,1989,1982,1977,1970,1965,1980,1968,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.14,0.00,0.00,2545,20240624,-22.44,1952,20240625,1.13,2545,-22.44,20240624,1952,1.13,20240625,2545,-22.44,20240624,1952,1.13,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241129,101515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,2,2,0.10,20502864,10413,315.93,1984,1984,1967,2570,1384,1977,1968.97,0.00,0,75,1989,1982,1977,1970,1965,1980,1968,8,593,100,1380,1,1,7510000,149,0.00,0.00,12,0.14,0.00,0.00,2545,20240624,-22.24,1952,20240625,1.38,2545,-22.24,20240624,1952,1.38,20240625,2545,-22.24,20240624,1952,1.38,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241129,091520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,7,2,0.35,25789,13,0.39,1984,1984,1983,2570,1384,1977,1983.77,0.00,0,0,1989,1982,1977,1970,1965,1980,1968,8,593,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.04,1952,20240625,1.64,2545,-22.04,20240624,1952,1.64,20240625,2545,-22.04,20240624,1952,1.64,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241128,161459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,6517363,3296,26.05,1984,1984,1972,2565,1384,1976,1977.36,0.00,0,1946,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.04,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241128,151528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,6206974,3139,24.80,1984,1984,1972,2565,1384,1976,1977.37,0.00,0,1958,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.04,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241128,141526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,5122012,2590,20.47,1984,1984,1972,2565,1384,1976,1977.61,0.00,0,1546,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20241101.csv b/477380/price/prices-20241101.csv index e54f69316b26..3663418d3c79 100644 --- a/477380/price/prices-20241101.csv +++ b/477380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,3530742,1766,59.24,2000,2005,1998,2600,1400,2000,1999.29,0.12,0,-45,2008,2004,2001,1997,1994,2006,1999,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.78,1990,20241121,0.40,7080,-71.78,20240529,1990,0.40,20241121,7080,-71.78,20240529,1990,0.40,20241121,0.00,N,477380,100,8 억,,10066,N,N,0,N,00,N +20241129,151523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,3528744,1765,59.21,2000,2005,1998,2600,1400,2000,1999.29,0.12,0,-45,2008,2004,2001,1997,1994,2006,1999,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.78,1990,20241121,0.40,7080,-71.78,20240529,1990,0.40,20241121,7080,-71.78,20240529,1990,0.40,20241121,0.00,N,477380,100,8 억,,10066,N,N,0,N,00,N +20241129,141526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,2591582,1296,43.48,2000,2005,1998,2600,1400,2000,1999.68,0.12,0,-45,2008,2004,2001,1997,1994,2006,1999,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.78,1990,20241121,0.40,7080,-71.78,20240529,1990,0.40,20241121,7080,-71.78,20240529,1990,0.40,20241121,0.00,N,477380,100,8 억,,10066,N,N,0,N,00,N +20241129,131521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2024085,1012,33.95,2000,2005,1999,2600,1400,2000,2000.08,0.12,0,56,2008,2004,2001,1997,1994,2006,1999,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10066,N,N,0,N,00,N +20241129,121523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1674085,837,28.08,2000,2005,1999,2600,1400,2000,2000.10,0.12,0,56,2008,2004,2001,1997,1994,2006,1999,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10066,N,N,0,N,00,N +20241129,111524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1664060,832,27.91,2000,2005,1999,2600,1400,2000,2000.07,0.12,0,56,2008,2004,2001,1997,1994,2006,1999,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10066,N,N,0,N,00,N +20241129,101516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,902015,451,15.13,2000,2005,1999,2600,1400,2000,2000.03,0.12,0,56,2008,2004,2001,1997,1994,2006,1999,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10066,N,N,0,N,00,N +20241129,091520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.12,0,0,2008,2004,2001,1997,1994,2006,1999,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10066,N,N,0,N,00,N 20241128,161459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5968572,2981,36.28,1999,2005,1998,2600,1400,2000,2002.20,0.13,0,1850,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N 20241128,151529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5668372,2831,34.45,1999,2005,1998,2600,1400,2000,2002.25,0.13,0,1920,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N 20241128,141526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4940572,2468,30.04,1999,2005,1998,2600,1400,2000,2001.85,0.13,0,1563,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N diff --git a/477470/price/prices-20241101.csv b/477470/price/prices-20241101.csv index 931c0e684c87..283c4a290526 100644 --- a/477470/price/prices-20241101.csv +++ b/477470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,16180095,7949,53.60,2040,2040,2030,2650,1430,2040,2035.49,0.04,0,303,2053,2046,2038,2031,2023,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.15,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,2449,N,N,0,N,00,N +20241129,151524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,16171935,7945,53.57,2040,2040,2030,2650,1430,2040,2035.49,0.04,0,303,2053,2046,2038,2031,2023,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.14,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,2449,N,N,0,N,00,N +20241129,141526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,9375835,4609,31.08,2040,2040,2030,2650,1430,2040,2034.24,0.04,0,22,2053,2046,2038,2031,2023,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,2449,N,N,0,N,00,N +20241129,131521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,3171150,1560,10.52,2040,2040,2030,2650,1430,2040,2032.79,0.04,0,22,2053,2046,2038,2031,2023,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,2449,N,N,0,N,00,N +20241129,121523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,3171150,1560,10.52,2040,2040,2030,2650,1430,2040,2032.79,0.04,0,22,2053,2046,2038,2031,2023,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,2449,N,N,0,N,00,N +20241129,111525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,1601565,787,5.31,2040,2040,2030,2650,1430,2040,2035.03,0.04,0,-54,2053,2046,2038,2031,2023,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,2449,N,N,0,N,00,N +20241129,101516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,1522380,748,5.04,2040,2040,2030,2650,1430,2040,2035.27,0.04,0,-54,2053,2046,2038,2031,2023,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-59.88,2015,20240625,0.74,5060,-59.88,20240619,2015,0.74,20240625,5060,-59.88,20240619,2015,0.74,20240625,0.00,N,477470,100,5 억,,2449,N,N,0,N,00,N +20241129,091521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,14280,7,0.05,2040,2040,2040,2650,1430,2040,2040.00,0.04,0,0,2053,2046,2038,2031,2023,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,2449,N,N,0,N,00,N 20241128,161500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,30237885,14831,45.11,2040,2045,2030,2655,1435,2045,2038.83,0.05,0,1467,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.27,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,2982,N,N,0,N,00,N 20241128,151529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,29523785,14481,44.05,2040,2045,2030,2655,1435,2045,2038.79,0.05,0,1774,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.26,0.00,0.00,5060,20240619,-59.58,2015,20240625,1.49,5060,-59.58,20240619,2015,1.49,20240625,5060,-59.58,20240619,2015,1.49,20240625,0.00,N,477470,100,5 억,,2982,N,N,0,N,00,N 20241128,141527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,26882320,13187,40.11,2040,2045,2030,2655,1435,2045,2038.55,0.05,0,1303,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.24,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,2982,N,N,0,N,00,N diff --git a/477530/price/prices-20241101.csv b/477530/price/prices-20241101.csv index a92bd01b35f0..6a3af39e3c4f 100644 --- a/477530/price/prices-20241101.csv +++ b/477530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161506,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-101,5,-4.81,592356862,294466,0.00,2100,2100,1970,2730,1470,2100,2011.63,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,630,100,680,1,1,4810000,96,0.00,0.00,12,6.12,0.00,0.00,3495,20240619,-42.80,1970,20241129,1.47,3495,-42.80,20240619,1970,1.47,20241129,3495,-42.80,20240619,1970,1.47,20241129,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241129,151524,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-101,5,-4.81,590757548,293665,0.00,2100,2100,1970,2730,1470,2100,2011.67,0.34,0,77,2275,2275,2275,2275,2275,2275,2275,5,630,100,680,1,1,4810000,96,0.00,0.00,12,6.11,0.00,0.00,3495,20240619,-42.80,1970,20241129,1.47,3495,-42.80,20240619,1970,1.47,20241129,3495,-42.80,20240619,1970,1.47,20241129,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241129,141527,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,-105,5,-5.00,571493310,284011,0.00,2100,2100,1970,2730,1470,2100,2012.22,0.34,0,79,2275,2275,2275,2275,2275,2275,2275,5,630,100,680,1,1,4810000,96,0.00,0.00,12,5.90,0.00,0.00,3495,20240619,-42.92,1970,20241129,1.27,3495,-42.92,20240619,1970,1.27,20241129,3495,-42.92,20240619,1970,1.27,20241129,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241129,131522,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,-105,5,-5.00,541068018,268761,0.00,2100,2100,1970,2730,1470,2100,2013.19,0.34,0,79,2275,2275,2275,2275,2275,2275,2275,5,630,100,680,1,1,4810000,96,0.00,0.00,12,5.59,0.00,0.00,3495,20240619,-42.92,1970,20241129,1.27,3495,-42.92,20240619,1970,1.27,20241129,3495,-42.92,20240619,1970,1.27,20241129,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241129,121523,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,-105,5,-5.00,512459734,254423,0.00,2100,2100,1970,2730,1470,2100,2014.20,0.34,0,79,2275,2275,2275,2275,2275,2275,2275,5,630,100,680,1,1,4810000,96,0.00,0.00,12,5.29,0.00,0.00,3495,20240619,-42.92,1970,20241129,1.27,3495,-42.92,20240619,1970,1.27,20241129,3495,-42.92,20240619,1970,1.27,20241129,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241129,111525,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1996,-104,5,-4.95,484186269,240267,0.00,2100,2100,1970,2730,1470,2100,2015.20,0.34,0,79,2275,2275,2275,2275,2275,2275,2275,5,630,100,680,1,1,4810000,96,0.00,0.00,12,5.00,0.00,0.00,3495,20240619,-42.89,1970,20241129,1.32,3495,-42.89,20240619,1970,1.32,20241129,3495,-42.89,20240619,1970,1.32,20241129,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241129,101516,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-101,5,-4.81,442979998,219637,0.00,2100,2100,1970,2730,1470,2100,2016.87,0.34,0,659,2275,2275,2275,2275,2275,2275,2275,5,630,100,680,1,1,4810000,96,0.00,0.00,12,4.57,0.00,0.00,3495,20240619,-42.80,1970,20241129,1.47,3495,-42.80,20240619,1970,1.47,20241129,3495,-42.80,20240619,1970,1.47,20241129,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241129,091521,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-80,5,-3.81,262355731,129427,0.00,2100,2100,1989,2730,1470,2100,2027.06,0.34,0,1777,2275,2275,2275,2275,2275,2275,2275,5,630,100,680,5,1,4810000,97,0.00,0.00,12,2.69,0.00,0.00,3495,20240619,-42.20,1989,20241129,1.56,3495,-42.20,20240619,1989,1.56,20241129,3495,-42.20,20240619,1989,1.56,20241129,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241128,161500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241128,151529,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241128,141527,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N diff --git a/477760/price/prices-20241101.csv b/477760/price/prices-20241101.csv index 4582ee61dd6a..f827cd50f761 100644 --- a/477760/price/prices-20241101.csv +++ b/477760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,13489355,6590,132.60,2040,2070,2040,2675,1445,2060,2046.94,0.04,0,-33,2113,2086,2063,2036,2013,2075,2025,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.11,0.00,0.00,5350,20240618,-61.40,2020,20241119,2.23,5350,-61.40,20240618,2020,2.23,20241119,5350,-61.40,20240618,2020,2.23,20241119,0.00,N,477760,100,5 억,,2609,N,N,0,N,00,N +20241129,151524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,13474900,6583,132.45,2040,2070,2040,2675,1445,2060,2046.92,0.04,0,-33,2113,2086,2063,2036,2013,2075,2025,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.11,0.00,0.00,5350,20240618,-61.40,2020,20241119,2.23,5350,-61.40,20240618,2020,2.23,20241119,5350,-61.40,20240618,2020,2.23,20241119,0.00,N,477760,100,5 억,,2609,N,N,0,N,00,N +20241129,141527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,13243520,6471,130.20,2040,2070,2040,2675,1445,2060,2046.60,0.04,0,-33,2113,2086,2063,2036,2013,2075,2025,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.11,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2609,N,N,0,N,00,N +20241129,131522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,9899985,4840,97.38,2040,2070,2040,2675,1445,2060,2045.45,0.04,0,-39,2113,2086,2063,2036,2013,2075,2025,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2609,N,N,0,N,00,N +20241129,121524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,9670385,4728,95.13,2040,2070,2040,2675,1445,2060,2045.34,0.04,0,-39,2113,2086,2063,2036,2013,2075,2025,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2609,N,N,0,N,00,N +20241129,111525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,8825240,4315,86.82,2040,2070,2040,2675,1445,2060,2045.25,0.04,0,-39,2113,2086,2063,2036,2013,2075,2025,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.07,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2609,N,N,0,N,00,N +20241129,101517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,8519960,4166,83.82,2040,2070,2040,2675,1445,2060,2045.12,0.04,0,-39,2113,2086,2063,2036,2013,2075,2025,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.07,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2609,N,N,0,N,00,N +20241129,091521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,880215,431,8.67,2040,2070,2040,2675,1445,2060,2042.26,0.04,0,-16,2113,2086,2063,2036,2013,2075,2025,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.31,2020,20241119,2.48,5350,-61.31,20240618,2020,2.48,20241119,5350,-61.31,20240618,2020,2.48,20241119,0.00,N,477760,100,5 억,,2609,N,N,0,N,00,N 20241128,161500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,10264690,4970,31.10,2090,2090,2040,2680,1450,2065,2065.33,0.04,0,1100,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.50,2020,20241119,1.98,5350,-61.50,20240618,2020,1.98,20241119,5350,-61.50,20240618,2020,1.98,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N 20241128,151530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,9861850,4774,29.87,2090,2090,2040,2680,1450,2065,2065.74,0.04,0,1090,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.50,2020,20241119,1.98,5350,-61.50,20240618,2020,1.98,20241119,5350,-61.50,20240618,2020,1.98,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N 20241128,141527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9447575,4573,28.62,2090,2090,2040,2680,1450,2065,2065.95,0.04,0,900,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.40,2020,20241119,2.23,5350,-61.40,20240618,2020,2.23,20241119,5350,-61.40,20240618,2020,2.23,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N diff --git a/478110/price/prices-20241101.csv b/478110/price/prices-20241101.csv index 3ad0c1b95201..7d7f32d5a451 100644 --- a/478110/price/prices-20241101.csv +++ b/478110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,3320080,1661,130.48,2005,2010,1995,2605,1405,2005,1998.84,0.00,0,-20,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241129,151525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,3320080,1661,130.48,2005,2010,1995,2605,1405,2005,1998.84,0.00,0,-20,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241129,141528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2320080,1161,91.20,2005,2010,1995,2605,1405,2005,1998.35,0.00,0,-20,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241129,131522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2320080,1161,91.20,2005,2010,1995,2605,1405,2005,1998.35,0.00,0,-20,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241129,121524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2320080,1161,91.20,2005,2010,1995,2605,1405,2005,1998.35,0.00,0,-20,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241129,111526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2320080,1161,91.20,2005,2010,1995,2605,1405,2005,1998.35,0.00,0,-20,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241129,101517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,1524000,763,59.94,2005,2010,1995,2605,1405,2005,1997.38,0.00,0,-20,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.45,1994,20241125,0.80,3685,-45.45,20240712,1994,0.80,20241125,3685,-45.45,20240712,1994,0.80,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241129,091522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1994,20241125,0.55,3685,-45.59,20240712,1994,0.55,20241125,3685,-45.59,20240712,1994,0.55,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241128,161501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2550972,1273,11.93,2000,2005,1999,2600,1400,2000,2003.91,0.00,0,988,2003,2001,1998,1996,1993,2002,1997,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.59,1994,20241125,0.55,3685,-45.59,20240712,1994,0.55,20241125,3685,-45.59,20240712,1994,0.55,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241128,151530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2530922,1263,11.84,2000,2005,1999,2600,1400,2000,2003.90,0.00,0,978,2003,2001,1998,1996,1993,2002,1997,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.59,1994,20241125,0.55,3685,-45.59,20240712,1994,0.55,20241125,3685,-45.59,20240712,1994,0.55,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241128,141528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2149972,1073,10.06,2000,2005,1999,2600,1400,2000,2003.70,0.00,0,788,2003,2001,1998,1996,1993,2002,1997,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.59,1994,20241125,0.55,3685,-45.59,20240712,1994,0.55,20241125,3685,-45.59,20240712,1994,0.55,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20241101.csv b/478390/price/prices-20241101.csv index 607e779f6c5a..e841ad720ecf 100644 --- a/478390/price/prices-20241101.csv +++ b/478390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,51160895,25220,603.20,2010,2035,2010,2610,1410,2010,2028.58,0.33,0,-345,2033,2021,2013,2001,1993,2017,1997,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.41,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,20519,N,N,0,N,00,N +20241129,151525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,50673695,24980,597.46,2010,2035,2010,2610,1410,2010,2028.57,0.33,0,-345,2033,2021,2013,2001,1993,2017,1997,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.40,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,20519,N,N,0,N,00,N +20241129,141528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,41645225,20531,491.05,2010,2035,2010,2610,1410,2010,2028.41,0.33,0,-692,2033,2021,2013,2001,1993,2017,1997,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.33,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,20519,N,N,0,N,00,N +20241129,131523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,27329665,13479,322.39,2010,2035,2010,2610,1410,2010,2027.57,0.33,0,-461,2033,2021,2013,2001,1993,2017,1997,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.22,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,20519,N,N,0,N,00,N +20241129,121524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,12987095,6410,153.31,2010,2035,2010,2610,1410,2010,2026.07,0.33,0,132,2033,2021,2013,2001,1993,2017,1997,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.10,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,20519,N,N,0,N,00,N +20241129,111526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,25,2,1.24,12865295,6350,151.88,2010,2035,2010,2610,1410,2010,2026.03,0.33,0,132,2033,2021,2013,2001,1993,2017,1997,6,600,100,1440,5,1,6220000,127,0.00,0.00,12,0.10,0.00,0.00,4320,20240621,-52.89,1991,20241119,2.21,4320,-52.89,20240621,1991,2.21,20241119,4320,-52.89,20240621,1991,2.21,20241119,0.00,N,478390,100,6 억,,20519,N,N,0,N,00,N +20241129,101517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,6833280,3377,80.77,2010,2030,2010,2610,1410,2010,2023.48,0.33,0,108,2033,2021,2013,2001,1993,2017,1997,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20519,N,N,0,N,00,N +20241129,091522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,28140,14,0.33,2010,2010,2010,2610,1410,2010,2010.00,0.33,0,0,2033,2021,2013,2001,1993,2017,1997,6,600,100,1440,5,1,6220000,125,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,20519,N,N,0,N,00,N 20241128,161501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,8426845,4181,39.78,2015,2025,2005,2625,1415,2020,2015.51,0.33,0,1955,2033,2026,2018,2011,2003,2030,2015,6,605,100,1450,5,1,6220000,125,0.00,0.00,12,0.07,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,20564,N,N,0,N,00,N 20241128,151530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8283935,4110,39.10,2015,2025,2005,2625,1415,2020,2015.56,0.33,0,1981,2033,2026,2018,2011,2003,2030,2015,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.07,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20564,N,N,0,N,00,N 20241128,141528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7502255,3723,35.42,2015,2025,2005,2625,1415,2020,2015.11,0.33,0,1607,2033,2026,2018,2011,2003,2030,2015,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.06,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20564,N,N,0,N,00,N diff --git a/478440/price/prices-20241101.csv b/478440/price/prices-20241101.csv index 42af0d870d48..093cd9192928 100644 --- a/478440/price/prices-20241101.csv +++ b/478440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,7226766,3622,140.50,2010,2010,1990,2595,1400,1999,1995.24,0.07,0,-1049,2015,2006,2001,1992,1987,2004,1990,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.05,0.00,0.00,3815,20240624,-47.63,1976,20240624,1.11,3815,-47.63,20240624,1976,1.11,20240624,3815,-47.63,20240624,1976,1.11,20240624,0.00,N,478440,100,6 억,,5009,N,N,0,N,00,N +20241129,151525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,7186806,3602,139.72,2010,2010,1990,2595,1400,1999,1995.23,0.07,0,-1049,2015,2006,2001,1992,1987,2004,1990,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.05,0.00,0.00,3815,20240624,-47.63,1976,20240624,1.11,3815,-47.63,20240624,1976,1.11,20240624,3815,-47.63,20240624,1976,1.11,20240624,0.00,N,478440,100,6 억,,5009,N,N,0,N,00,N +20241129,141528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3790139,1897,73.58,2010,2010,1996,2595,1400,1999,1997.96,0.07,0,-1049,2015,2006,2001,1992,1987,2004,1990,7,596,100,1390,1,1,6930000,139,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5009,N,N,0,N,00,N +20241129,131523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3790139,1897,73.58,2010,2010,1996,2595,1400,1999,1997.96,0.07,0,-1049,2015,2006,2001,1992,1987,2004,1990,7,596,100,1390,1,1,6930000,139,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5009,N,N,0,N,00,N +20241129,121525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,3630354,1817,70.48,2010,2010,1997,2595,1400,1999,1997.99,0.07,0,-1049,2015,2006,2001,1992,1987,2004,1990,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,5009,N,N,0,N,00,N +20241129,111526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,2328310,1165,45.19,2010,2010,1998,2595,1400,1999,1998.55,0.07,0,-402,2015,2006,2001,1992,1987,2004,1990,7,596,100,1390,1,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5009,N,N,0,N,00,N +20241129,101518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,151975,76,2.95,2010,2010,1998,2595,1400,1999,1999.67,0.07,0,-25,2015,2006,2001,1992,1987,2004,1990,7,596,100,1390,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,5009,N,N,0,N,00,N +20241129,091522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,89970,45,1.75,2010,2010,1998,2595,1400,1999,1999.33,0.07,0,0,2015,2006,2001,1992,1987,2004,1990,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.63,1976,20240624,1.11,3815,-47.63,20240624,1976,1.11,20240624,3815,-47.63,20240624,1976,1.11,20240624,0.00,N,478440,100,6 억,,5009,N,N,0,N,00,N 20241128,161501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,5154077,2578,6.38,2010,2010,1996,2595,1399,1998,1999.25,0.07,0,1848,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N 20241128,151530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,5114097,2558,6.33,2010,2010,1996,2595,1399,1998,1999.26,0.07,0,1828,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N 20241128,141528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,4346485,2174,5.38,2010,2010,1996,2595,1399,1998,1999.30,0.07,0,1448,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N diff --git a/478780/price/prices-20241101.csv b/478780/price/prices-20241101.csv index d92f07dc56da..a8aa41fd28e8 100644 --- a/478780/price/prices-20241101.csv +++ b/478780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,12944270,6408,209.00,2020,2030,2015,2630,1420,2025,2020.02,0.69,0,-70,2035,2030,2025,2020,2015,2032,2022,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.08,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54850,N,N,0,N,00,N +20241129,151526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,12921995,6397,208.64,2020,2030,2015,2630,1420,2025,2020.01,0.69,0,-70,2035,2030,2025,2020,2015,2032,2022,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.08,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54850,N,N,0,N,00,N +20241129,141529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,3597735,1781,58.09,2020,2030,2015,2630,1420,2025,2020.06,0.69,0,-70,2035,2030,2025,2020,2015,2032,2022,8,605,100,1410,5,1,7910000,159,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.42,2000,20241120,0.75,3120,-35.42,20240822,2000,0.75,20241120,3120,-35.42,20240822,2000,0.75,20241120,0.00,N,478780,100,7 억,,54850,N,N,0,N,00,N +20241129,131523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,3494965,1730,56.43,2020,2030,2015,2630,1420,2025,2020.21,0.69,0,-66,2035,2030,2025,2020,2015,2032,2022,8,605,100,1410,5,1,7910000,159,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.42,2000,20241120,0.75,3120,-35.42,20240822,2000,0.75,20241120,3120,-35.42,20240822,2000,0.75,20241120,0.00,N,478780,100,7 억,,54850,N,N,0,N,00,N +20241129,121525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,188255,93,3.03,2020,2030,2020,2630,1420,2025,2024.25,0.69,0,-66,2035,2030,2025,2020,2015,2032,2022,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-35.26,2000,20241120,1.00,3120,-35.26,20240822,2000,1.00,20241120,3120,-35.26,20240822,2000,1.00,20241120,0.00,N,478780,100,7 억,,54850,N,N,0,N,00,N +20241129,111526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,161995,80,2.61,2020,2030,2020,2630,1420,2025,2024.94,0.69,0,-66,2035,2030,2025,2020,2015,2032,2022,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54850,N,N,0,N,00,N +20241129,101518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,153895,76,2.48,2020,2030,2020,2630,1420,2025,2024.93,0.69,0,-66,2035,2030,2025,2020,2015,2032,2022,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.94,2000,20241120,1.50,3120,-34.94,20240822,2000,1.50,20241120,3120,-34.94,20240822,2000,1.50,20241120,0.00,N,478780,100,7 억,,54850,N,N,0,N,00,N +20241129,091523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.69,0,0,2035,2030,2025,2020,2015,2032,2022,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54850,N,N,0,N,00,N 20241128,161502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6208165,3066,9.70,2020,2030,2020,2630,1420,2025,2024.84,0.69,0,2047,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.04,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N 20241128,151531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6165640,3045,9.63,2020,2030,2020,2630,1420,2025,2024.84,0.69,0,2027,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.04,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N 20241128,141529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,5244265,2590,8.19,2020,2030,2020,2630,1420,2025,2024.81,0.69,0,1622,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.03,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N diff --git a/479880/price/prices-20241101.csv b/479880/price/prices-20241101.csv index 6584bf36c65c..da4bca69d477 100644 --- a/479880/price/prices-20241101.csv +++ b/479880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,3039503,1521,7.57,2005,2005,1995,2590,1397,1995,1998.36,0.39,0,5,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.02,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,26566,N,N,0,N,00,N +20241129,151526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,3009533,1506,7.49,2005,2005,1995,2590,1397,1995,1998.36,0.39,0,5,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.02,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,26566,N,N,0,N,00,N +20241129,141529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,2494049,1248,6.21,2005,2005,1995,2590,1397,1995,1998.44,0.39,0,5,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.02,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,26566,N,N,0,N,00,N +20241129,131524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,2078465,1040,5.18,2005,2005,1995,2590,1397,1995,1998.52,0.39,0,5,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.02,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,26566,N,N,0,N,00,N +20241129,121525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,1572971,787,3.92,2005,2005,1995,2590,1397,1995,1998.69,0.39,0,5,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,26566,N,N,0,N,00,N +20241129,111527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,1057487,529,2.63,2005,2005,1995,2590,1397,1995,1999.03,0.39,0,5,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,26566,N,N,0,N,00,N +20241129,101518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,612034,306,1.52,2005,2005,1995,2590,1397,1995,2000.11,0.39,0,5,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,26566,N,N,0,N,00,N +20241129,091523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,10,2,0.50,116240,58,0.29,2005,2005,2000,2590,1397,1995,2004.14,0.39,0,5,2002,1998,1995,1991,1988,1997,1990,7,595,100,1390,5,1,6870000,138,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,26566,N,N,0,N,00,N 20241128,161502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,40080316,20095,157.78,1999,1999,1992,2590,1397,1995,1994.54,0.39,0,1802,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.29,0.00,0.00,3275,20240626,-39.08,1980,20240626,0.76,3275,-39.08,20240626,1980,0.76,20240626,3275,-39.08,20240626,1980,0.76,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N 20241128,151531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,40036426,20073,157.61,1999,1999,1992,2590,1397,1995,1994.54,0.39,0,1782,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.29,0.00,0.00,3275,20240626,-39.08,1980,20240626,0.76,3275,-39.08,20240626,1980,0.76,20240626,3275,-39.08,20240626,1980,0.76,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N 20241128,141529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,38175114,19140,150.28,1999,1999,1992,2590,1397,1995,1994.52,0.39,0,1416,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.28,0.00,0.00,3275,20240626,-39.08,1980,20240626,0.76,3275,-39.08,20240626,1980,0.76,20240626,3275,-39.08,20240626,1980,0.76,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N diff --git a/481850/price/prices-20241101.csv b/481850/price/prices-20241101.csv index ec3d90bb85cf..9be257b16c80 100644 --- a/481850/price/prices-20241101.csv +++ b/481850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161508,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2145,-5,5,-0.23,87077510,40943,81.99,2165,2165,2115,2795,1505,2150,2126.78,0.38,0,-12342,2183,2166,2133,2116,2083,2175,2125,435,645,1000,1500,5,1,43477664,933,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-30.58,1885,20241113,13.79,3090,-30.58,20240701,1885,13.79,20241113,3090,-30.58,20240701,1885,13.79,20241113,0.03,N,481850,1000,434 억,,164721,N,N,0,N,00,N +20241129,151526,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2130,-20,5,-0.93,83780760,39401,78.90,2165,2165,2115,2795,1505,2150,2126.36,0.38,0,-12403,2183,2166,2133,2116,2083,2175,2125,435,645,1000,1500,5,1,43477664,926,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-31.07,1885,20241113,13.00,3090,-31.07,20240701,1885,13.00,20241113,3090,-31.07,20240701,1885,13.00,20241113,0.03,N,481850,1000,434 억,,164721,N,N,0,N,00,N +20241129,141529,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2135,-15,5,-0.70,80831775,38020,76.13,2165,2165,2115,2795,1505,2150,2126.03,0.38,0,-12390,2183,2166,2133,2116,2083,2175,2125,435,645,1000,1500,5,1,43477664,928,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-30.91,1885,20241113,13.26,3090,-30.91,20240701,1885,13.26,20241113,3090,-30.91,20240701,1885,13.26,20241113,0.03,N,481850,1000,434 억,,164721,N,N,0,N,00,N +20241129,131524,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2125,-25,5,-1.16,65102155,30611,61.30,2165,2165,2115,2795,1505,2150,2126.76,0.38,0,-12115,2183,2166,2133,2116,2083,2175,2125,435,645,1000,1500,5,1,43477664,924,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-31.23,1885,20241113,12.73,3090,-31.23,20240701,1885,12.73,20241113,3090,-31.23,20240701,1885,12.73,20241113,0.03,N,481850,1000,434 억,,164721,N,N,0,N,00,N +20241129,121526,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2120,-30,5,-1.40,61989845,29147,58.37,2165,2165,2115,2795,1505,2150,2126.80,0.38,0,-11934,2183,2166,2133,2116,2083,2175,2125,435,645,1000,1500,5,1,43477664,922,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-31.39,1885,20241113,12.47,3090,-31.39,20240701,1885,12.47,20241113,3090,-31.39,20240701,1885,12.47,20241113,0.03,N,481850,1000,434 억,,164721,N,N,0,N,00,N +20241129,111527,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2125,-25,5,-1.16,57350905,26962,53.99,2165,2165,2115,2795,1505,2150,2127.10,0.38,0,-11768,2183,2166,2133,2116,2083,2175,2125,435,645,1000,1500,5,1,43477664,924,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-31.23,1885,20241113,12.73,3090,-31.23,20240701,1885,12.73,20241113,3090,-31.23,20240701,1885,12.73,20241113,0.03,N,481850,1000,434 억,,164721,N,N,0,N,00,N +20241129,101519,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2130,-20,5,-0.93,35548640,16700,33.44,2165,2165,2120,2795,1505,2150,2128.66,0.38,0,-8575,2183,2166,2133,2116,2083,2175,2125,435,645,1000,1500,5,1,43477664,926,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-31.07,1885,20241113,13.00,3090,-31.07,20240701,1885,13.00,20241113,3090,-31.07,20240701,1885,13.00,20241113,0.03,N,481850,1000,434 억,,164721,N,N,0,N,00,N +20241129,091523,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2135,-15,5,-0.70,972380,455,0.91,2165,2165,2130,2795,1505,2150,2137.10,0.38,0,-9,2183,2166,2133,2116,2083,2175,2125,435,645,1000,1500,5,1,43477664,928,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-30.91,1885,20241113,13.26,3090,-30.91,20240701,1885,13.26,20241113,3090,-30.91,20240701,1885,13.26,20241113,0.03,N,481850,1000,434 억,,164721,N,N,0,N,00,N 20241128,161502,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2150,30,2,1.42,105520520,49934,97.44,2135,2150,2100,2755,1485,2120,2113.20,0.37,0,4891,2173,2146,2133,2106,2093,2140,2100,435,635,1000,1480,5,1,43477664,935,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-30.42,1885,20241113,14.06,3090,-30.42,20240701,1885,14.06,20241113,3090,-30.42,20240701,1885,14.06,20241113,0.02,N,481850,1000,434 억,,161853,N,N,0,N,00,N 20241128,151532,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2110,-10,5,-0.47,99051785,46923,91.57,2135,2135,2100,2755,1485,2120,2110.94,0.37,0,2203,2173,2146,2133,2106,2093,2140,2100,435,635,1000,1480,5,1,43477664,917,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-31.72,1885,20241113,11.94,3090,-31.72,20240701,1885,11.94,20241113,3090,-31.72,20240701,1885,11.94,20241113,0.02,N,481850,1000,434 억,,161853,N,N,0,N,00,N 20241128,141529,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2110,-10,5,-0.47,90645600,42954,83.82,2135,2135,2100,2755,1485,2120,2110.29,0.37,0,1544,2173,2146,2133,2106,2093,2140,2100,435,635,1000,1480,5,1,43477664,917,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-31.72,1885,20241113,11.94,3090,-31.72,20240701,1885,11.94,20241113,3090,-31.72,20240701,1885,11.94,20241113,0.02,N,481850,1000,434 억,,161853,N,N,0,N,00,N diff --git a/481890/price/prices-20241101.csv b/481890/price/prices-20241101.csv index df826347ae96..7d1dbb51bf56 100644 --- a/481890/price/prices-20241101.csv +++ b/481890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,13372560,6655,108.71,2015,2015,2005,2610,1410,2010,2009.40,0.39,0,0,2023,2016,2008,2001,1993,2012,1997,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.10,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N +20241129,151526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,13286130,6612,108.00,2015,2015,2005,2610,1410,2010,2009.40,0.39,0,0,2023,2016,2008,2001,1993,2012,1997,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.10,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N +20241129,141530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,11072680,5510,90.00,2015,2015,2005,2610,1410,2010,2009.56,0.39,0,0,2023,2016,2008,2001,1993,2012,1997,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.09,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N +20241129,131524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8698770,4328,70.70,2015,2015,2005,2610,1410,2010,2009.88,0.39,0,0,2023,2016,2008,2001,1993,2012,1997,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.07,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N +20241129,121526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6359025,3163,51.67,2015,2015,2005,2610,1410,2010,2010.44,0.39,0,0,2023,2016,2008,2001,1993,2012,1997,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.05,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N +20241129,111527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3965115,1971,32.20,2015,2015,2005,2610,1410,2010,2011.73,0.39,0,0,2023,2016,2008,2001,1993,2012,1997,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N +20241129,101519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2074375,1030,16.82,2015,2015,2010,2610,1410,2010,2013.96,0.39,0,0,2023,2016,2008,2001,1993,2012,1997,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.02,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N +20241129,091524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,433085,215,3.51,2015,2015,2010,2610,1410,2010,2014.35,0.39,0,0,2023,2016,2008,2001,1993,2012,1997,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N 20241128,161502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,12301005,6122,354.90,2015,2015,2000,2600,1400,2000,2009.31,0.39,0,5000,2020,2010,2005,1995,1990,2007,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.10,0.00,0.00,2780,20240726,-27.70,1994,20241126,0.80,2780,-27.70,20240726,1994,0.80,20241126,2780,-27.70,20240726,1994,0.80,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N 20241128,151532,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,12180200,6062,351.42,2015,2015,2000,2600,1400,2000,2009.27,0.39,0,4968,2020,2010,2005,1995,1990,2007,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.10,0.00,0.00,2780,20240726,-27.52,1994,20241126,1.05,2780,-27.52,20240726,1994,1.05,20241126,2780,-27.52,20240726,1994,1.05,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N 20241128,141530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,10433245,5195,301.16,2015,2015,2000,2600,1400,2000,2008.32,0.39,0,4101,2020,2010,2005,1995,1990,2007,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.08,0.00,0.00,2780,20240726,-27.52,1994,20241126,1.05,2780,-27.52,20240726,1994,1.05,20241126,2780,-27.52,20240726,1994,1.05,20241126,0.00,N,481890,100,6 억,,24727,N,N,0,N,00,N diff --git a/482520/price/prices-20241101.csv b/482520/price/prices-20241101.csv index 1d11bfc51185..5f78c3ed41ff 100644 --- a/482520/price/prices-20241101.csv +++ b/482520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,25313670,12411,218.08,2045,2045,2030,2655,1435,2045,2039.62,0.00,0,294,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.20,0.00,0.00,3380,20240813,-39.94,2015,20241125,0.74,3380,-39.94,20240813,2015,0.74,20241125,3380,-39.94,20240813,2015,0.74,20241125,0.00,N,482520,100,6 억,,19,N,N,0,N,00,N +20241129,151527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,19039905,9328,163.91,2045,2045,2035,2655,1435,2045,2041.16,0.00,0,313,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.15,0.00,0.00,3380,20240813,-39.79,2015,20241125,0.99,3380,-39.79,20240813,2015,0.99,20241125,3380,-39.79,20240813,2015,0.99,20241125,0.00,N,482520,100,6 억,,19,N,N,0,N,00,N +20241129,141530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,15735765,7707,135.42,2045,2045,2040,2655,1435,2045,2041.75,0.00,0,234,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.13,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,19,N,N,0,N,00,N +20241129,131525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,13328565,6527,114.69,2045,2045,2040,2655,1435,2045,2042.07,0.00,0,198,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,19,N,N,0,N,00,N +20241129,121526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,10827525,5301,93.15,2045,2045,2040,2655,1435,2045,2042.54,0.00,0,162,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.09,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,19,N,N,0,N,00,N +20241129,111528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,8252735,4039,70.97,2045,2045,2040,2655,1435,2045,2043.26,0.00,0,84,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,6100000,125,0.00,0.00,12,0.07,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,19,N,N,0,N,00,N +20241129,101519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5511670,2696,47.37,2045,2045,2040,2655,1435,2045,2044.39,0.00,0,26,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,19,N,N,0,N,00,N +20241129,091524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.00,0,0,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,6100000,125,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,19,N,N,0,N,00,N 20241128,161503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,11617580,5691,92.22,2040,2045,2030,2655,1435,2045,2041.40,0.00,0,-279,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,0.00,0.00,12,0.09,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,298,N,N,0,N,00,N 20241128,151532,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,11515330,5641,91.41,2040,2045,2030,2655,1435,2045,2041.36,0.00,0,-279,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,0.00,0.00,12,0.09,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,298,N,N,0,N,00,N 20241128,141530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9161535,4490,72.76,2040,2045,2030,2655,1435,2045,2040.43,0.00,0,-279,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,0.00,0.00,12,0.07,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,298,N,N,0,N,00,N diff --git a/482680/price/prices-20241101.csv b/482680/price/prices-20241101.csv index 7125f6a1d48d..072d5d6210da 100644 --- a/482680/price/prices-20241101.csv +++ b/482680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,7246342,3655,66.45,1982,1990,1980,2575,1387,1981,1982.58,0.00,0,-45,1990,1985,1983,1978,1976,1984,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-38.54,1976,20241122,0.30,3225,-38.54,20240911,1976,0.30,20241122,3225,-38.54,20240911,1976,0.30,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241129,151527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,6962916,3512,63.85,1982,1990,1980,2575,1387,1981,1982.61,0.00,0,-45,1990,1985,1983,1978,1976,1984,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-38.54,1976,20241122,0.30,3225,-38.54,20240911,1976,0.30,20241122,3225,-38.54,20240911,1976,0.30,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241129,141530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,6473371,3265,59.36,1982,1990,1980,2575,1387,1981,1982.66,0.00,0,-45,1990,1985,1983,1978,1976,1984,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-38.54,1976,20241122,0.30,3225,-38.54,20240911,1976,0.30,20241122,3225,-38.54,20240911,1976,0.30,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241129,131525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,5805437,2928,53.24,1982,1990,1980,2575,1387,1981,1982.73,0.00,0,-45,1990,1985,1983,1978,1976,1984,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-38.54,1976,20241122,0.30,3225,-38.54,20240911,1976,0.30,20241122,3225,-38.54,20240911,1976,0.30,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241129,121526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,5579489,2814,51.16,1982,1990,1980,2575,1387,1981,1982.76,0.00,0,-45,1990,1985,1983,1978,1976,1984,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.54,1976,20241122,0.30,3225,-38.54,20240911,1976,0.30,20241122,3225,-38.54,20240911,1976,0.30,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241129,111528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,5060214,2552,46.40,1982,1990,1980,2575,1387,1981,1982.84,0.00,0,-45,1990,1985,1983,1978,1976,1984,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.54,1976,20241122,0.30,3225,-38.54,20240911,1976,0.30,20241122,3225,-38.54,20240911,1976,0.30,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241129,101519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,4471738,2255,41.00,1982,1990,1980,2575,1387,1981,1983.03,0.00,0,-45,1990,1985,1983,1978,1976,1984,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.54,1976,20241122,0.30,3225,-38.54,20240911,1976,0.30,20241122,3225,-38.54,20240911,1976,0.30,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241129,091524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,1817426,915,16.64,1982,1990,1981,2575,1387,1981,1986.26,0.00,0,-5,1990,1985,1983,1978,1976,1984,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.57,1976,20241122,0.25,3225,-38.57,20240911,1976,0.25,20241122,3225,-38.57,20240911,1976,0.25,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241128,161503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-2,5,-0.10,10910360,5500,49.35,1985,1988,1981,2575,1389,1983,1983.70,0.00,0,1542,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.07,0.00,0.00,3225,20240911,-38.57,1976,20241122,0.25,3225,-38.57,20240911,1976,0.25,20241122,3225,-38.57,20240911,1976,0.25,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241128,151533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,10076319,5079,45.57,1985,1988,1982,2575,1389,1983,1983.92,0.00,0,1923,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-38.51,1976,20241122,0.35,3225,-38.51,20240911,1976,0.35,20241122,3225,-38.51,20240911,1976,0.35,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241128,141530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,3,2,0.15,5654108,2849,25.56,1985,1988,1983,2575,1389,1983,1984.59,0.00,0,1483,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.42,1976,20241122,0.51,3225,-38.42,20240911,1976,0.51,20241122,3225,-38.42,20240911,1976,0.51,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20241101.csv b/482690/price/prices-20241101.csv index 77190f2b1d67..77dd927ecae0 100644 --- a/482690/price/prices-20241101.csv +++ b/482690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,80416230,40160,43.48,2005,2005,2000,2600,1400,2000,2002.40,0.00,0,0,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,0.72,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20241129,151527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,77688015,38796,42.01,2005,2005,2000,2600,1400,2000,2002.47,0.00,0,0,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5615000,113,0.00,0.00,12,0.69,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20241129,141531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,69970070,34939,37.83,2005,2005,2000,2600,1400,2000,2002.64,0.00,0,0,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,0.62,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20241129,131525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,61330070,30621,33.16,2005,2005,2000,2600,1400,2000,2002.88,0.00,0,0,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,0.55,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20241129,121527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,53883715,26900,29.13,2005,2005,2000,2600,1400,2000,2003.11,0.00,0,0,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5615000,113,0.00,0.00,12,0.48,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20241129,111528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,44093280,22007,23.83,2005,2005,2000,2600,1400,2000,2003.60,0.00,0,0,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5615000,113,0.00,0.00,12,0.39,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20241129,101520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,39348265,19638,21.26,2005,2005,2000,2600,1400,2000,2003.68,0.00,0,0,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5615000,113,0.00,0.00,12,0.35,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20241129,091525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1995035,996,1.08,2005,2005,2000,2600,1400,2000,2003.05,0.00,0,0,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5615000,113,0.00,0.00,12,0.02,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20241128,161503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,184960420,92356,381.43,2005,2005,2000,2605,1405,2005,2002.69,0.00,0,6795,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,1.64,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20241128,151533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,183134245,91443,377.66,2005,2005,2000,2605,1405,2005,2002.71,0.00,0,6761,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5615000,113,0.00,0.00,12,1.63,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20241128,141531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,162429115,81112,334.99,2005,2005,2000,2605,1405,2005,2002.53,0.00,0,5428,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5615000,113,0.00,0.00,12,1.44,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20241101.csv b/484130/price/prices-20241101.csv index 94e8104d320c..df07ec242d94 100644 --- a/484130/price/prices-20241101.csv +++ b/484130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,58897795,29323,45.31,2010,2015,2005,2610,1410,2010,2008.59,0.28,0,-11070,2026,2017,2011,2002,1996,2017,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.65,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,12799,N,N,0,N,00,N +20241129,151528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,58662625,29206,45.13,2010,2015,2005,2610,1410,2010,2008.58,0.28,0,-11065,2026,2017,2011,2002,1996,2017,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.65,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,12799,N,N,0,N,00,N +20241129,141531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,55666380,27713,42.82,2010,2015,2005,2610,1410,2010,2008.67,0.28,0,-11065,2026,2017,2011,2002,1996,2017,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.61,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,12799,N,N,0,N,00,N +20241129,131525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,53218755,26493,40.94,2010,2015,2005,2610,1410,2010,2008.79,0.28,0,-11070,2026,2017,2011,2002,1996,2017,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.59,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,12799,N,N,0,N,00,N +20241129,121527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,50481930,25128,38.83,2010,2015,2005,2610,1410,2010,2008.99,0.28,0,-11070,2026,2017,2011,2002,1996,2017,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.56,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,12799,N,N,0,N,00,N +20241129,111529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,47864860,23824,36.81,2010,2015,2005,2610,1410,2010,2009.10,0.28,0,-11070,2026,2017,2011,2002,1996,2017,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.53,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,12799,N,N,0,N,00,N +20241129,101520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,46817630,23303,36.01,2010,2015,2005,2610,1410,2010,2009.08,0.28,0,-11070,2026,2017,2011,2002,1996,2017,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.52,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,12799,N,N,0,N,00,N +20241129,091525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,804000,400,0.62,2010,2010,2010,2610,1410,2010,2010.00,0.28,0,0,2026,2017,2011,2002,1996,2017,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,12799,N,N,0,N,00,N 20241128,161504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,130373455,64702,124.20,2010,2020,2005,2615,1415,2015,2014.98,0.29,0,-504,2028,2021,2013,2006,1998,2025,2010,5,600,100,1410,5,1,4520000,91,0.00,0.00,12,1.43,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,13303,N,N,0,N,00,N 20241128,151533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,129841815,64438,123.69,2010,2020,2005,2615,1415,2015,2014.99,0.29,0,-504,2028,2021,2013,2006,1998,2025,2010,5,600,100,1410,5,1,4520000,91,0.00,0.00,12,1.43,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,13303,N,N,0,N,00,N 20241128,141531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,87200450,43289,83.09,2010,2020,2005,2615,1415,2015,2014.38,0.29,0,-1830,2028,2021,2013,2006,1998,2025,2010,5,600,100,1410,5,1,4520000,91,0.00,0.00,12,0.96,0.00,0.00,2170,20241119,-6.91,1996,20241119,1.20,2170,-6.91,20241119,1996,1.20,20241119,2170,-6.91,20241119,1996,1.20,20241119,0.00,N,484130,100,4 억,,13303,N,N,0,N,00,N diff --git a/486630/price/prices-20241101.csv b/486630/price/prices-20241101.csv index 53888c2f107f..72b3d2d0f1e3 100644 --- a/486630/price/prices-20241101.csv +++ b/486630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,91888245,45443,1496.81,2015,2030,2010,2615,1415,2015,2022.05,0.34,0,-314,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.86,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,17923,N,N,0,N,00,N +20241129,151528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,87463510,43253,1424.67,2015,2030,2010,2615,1415,2015,2022.14,0.34,0,-371,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.81,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,17923,N,N,0,N,00,N +20241129,141531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,68434210,33844,1114.76,2015,2030,2010,2615,1415,2015,2022.05,0.34,0,-524,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5310000,108,0.00,0.00,12,0.64,0.00,0.00,3085,20240925,-34.36,1996,20240926,1.45,3085,-34.36,20240925,1996,1.45,20240926,3085,-34.36,20240925,1996,1.45,20240926,0.00,N,486630,100,5 억,,17923,N,N,0,N,00,N +20241129,131526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,59488180,29425,969.20,2015,2030,2010,2615,1415,2015,2021.69,0.34,0,-593,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.55,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,17923,N,N,0,N,00,N +20241129,121527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,48935335,24209,797.40,2015,2030,2010,2615,1415,2015,2021.37,0.34,0,-750,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5310000,108,0.00,0.00,12,0.46,0.00,0.00,3085,20240925,-34.36,1996,20240926,1.45,3085,-34.36,20240925,1996,1.45,20240926,3085,-34.36,20240925,1996,1.45,20240926,0.00,N,486630,100,5 억,,17923,N,N,0,N,00,N +20241129,111529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,39621335,19608,645.85,2015,2030,2010,2615,1415,2015,2020.67,0.34,0,-759,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5310000,108,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-34.36,1996,20240926,1.45,3085,-34.36,20240925,1996,1.45,20240926,3085,-34.36,20240925,1996,1.45,20240926,0.00,N,486630,100,5 억,,17923,N,N,0,N,00,N +20241129,101520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,6553845,3249,107.02,2015,2020,2010,2615,1415,2015,2017.19,0.34,0,-27,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.06,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,17923,N,N,0,N,00,N +20241129,091525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.34,0,0,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,17923,N,N,0,N,00,N 20241128,161504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,6112020,3036,10.20,2015,2020,2010,2630,1420,2025,2013.18,0.34,0,-76,2038,2031,2018,2011,1998,2035,2015,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.06,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,17999,N,N,0,N,00,N 20241128,151533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,5894400,2928,9.84,2015,2020,2010,2630,1420,2025,2013.11,0.34,0,32,2038,2031,2018,2011,1998,2035,2015,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.06,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,17999,N,N,0,N,00,N 20241128,141531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,5876260,2919,9.81,2015,2020,2010,2630,1420,2025,2013.11,0.34,0,32,2038,2031,2018,2011,1998,2035,2015,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.05,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,17999,N,N,0,N,00,N diff --git a/487570/price/prices-20241101.csv b/487570/price/prices-20241101.csv index 0f914ae05611..aed5fd8e4199 100644 --- a/487570/price/prices-20241101.csv +++ b/487570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161510,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,32500,-1100,5,-3.27,412848550,12647,209.70,33500,33500,32400,43650,23550,33600,32644.39,3.70,0,-5871,34100,33850,33450,33200,32800,33975,33325,186,10050,5000,23520,50,1,3725927,1211,0.00,0.00,12,0.34,0.00,0.00,118000,20240729,-72.46,32400,20241129,0.31,118000,-72.46,20240729,32400,0.31,20241129,118000,-72.46,20240729,32400,0.31,20241129,0.63,N,487570,5000,186 억,,137968,N,N,0,N,00,N +20241129,151528,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,32550,-1050,5,-3.12,379539800,11622,192.70,33500,33500,32400,43650,23550,33600,32657.01,3.70,0,-5798,34100,33850,33450,33200,32800,33975,33325,186,10050,5000,23520,50,1,3725927,1213,0.00,0.00,12,0.31,0.00,0.00,118000,20240729,-72.42,32400,20241129,0.46,118000,-72.42,20240729,32400,0.46,20241129,118000,-72.42,20240729,32400,0.46,20241129,0.63,N,487570,5000,186 억,,137968,N,N,0,N,00,N +20241129,141531,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,32700,-900,5,-2.68,275770250,8437,139.89,33500,33500,32400,43650,23550,33600,32685.82,3.70,0,-5355,34100,33850,33450,33200,32800,33975,33325,186,10050,5000,23520,50,1,3725927,1218,0.00,0.00,12,0.23,0.00,0.00,118000,20240729,-72.29,32400,20241129,0.93,118000,-72.29,20240729,32400,0.93,20241129,118000,-72.29,20240729,32400,0.93,20241129,0.63,N,487570,5000,186 억,,137968,N,N,0,N,00,N +20241129,131526,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,32550,-1050,5,-3.12,255186700,7806,129.43,33500,33500,32400,43650,23550,33600,32691.10,3.70,0,-5103,34100,33850,33450,33200,32800,33975,33325,186,10050,5000,23520,50,1,3725927,1213,0.00,0.00,12,0.21,0.00,0.00,118000,20240729,-72.42,32400,20241129,0.46,118000,-72.42,20240729,32400,0.46,20241129,118000,-72.42,20240729,32400,0.46,20241129,0.63,N,487570,5000,186 억,,137968,N,N,0,N,00,N +20241129,121528,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,32650,-950,5,-2.83,235239400,7193,119.27,33500,33500,32400,43650,23550,33600,32703.93,3.70,0,-4687,34100,33850,33450,33200,32800,33975,33325,186,10050,5000,23520,50,1,3725927,1217,0.00,0.00,12,0.19,0.00,0.00,118000,20240729,-72.33,32400,20241129,0.77,118000,-72.33,20240729,32400,0.77,20241129,118000,-72.33,20240729,32400,0.77,20241129,0.63,N,487570,5000,186 억,,137968,N,N,0,N,00,N +20241129,111529,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,32550,-1050,5,-3.12,192639050,5882,97.53,33500,33500,32400,43650,23550,33600,32750.60,3.70,0,-4082,34100,33850,33450,33200,32800,33975,33325,186,10050,5000,23520,50,1,3725927,1213,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-72.42,32400,20241129,0.46,118000,-72.42,20240729,32400,0.46,20241129,118000,-72.42,20240729,32400,0.46,20241129,0.63,N,487570,5000,186 억,,137968,N,N,0,N,00,N +20241129,101521,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,32800,-800,5,-2.38,169222850,5163,85.61,33500,33500,32400,43650,23550,33600,32776.07,3.70,0,-3715,34100,33850,33450,33200,32800,33975,33325,186,10050,5000,23520,50,1,3725927,1222,0.00,0.00,12,0.14,0.00,0.00,118000,20240729,-72.20,32400,20241129,1.23,118000,-72.20,20240729,32400,1.23,20241129,118000,-72.20,20240729,32400,1.23,20241129,0.63,N,487570,5000,186 억,,137968,N,N,0,N,00,N +20241129,091526,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,32700,-900,5,-2.68,79561750,2414,40.03,33500,33500,32600,43650,23550,33600,32958.47,3.70,0,-1979,34100,33850,33450,33200,32800,33975,33325,186,10050,5000,23520,50,1,3725927,1218,0.00,0.00,12,0.06,0.00,0.00,118000,20240729,-72.29,32600,20241129,0.31,118000,-72.29,20240729,32600,0.31,20241129,118000,-72.29,20240729,32600,0.31,20241129,0.63,N,487570,5000,186 억,,137968,N,N,0,N,00,N 20241128,161504,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33600,150,2,0.45,201316400,6029,68.47,33200,33700,33050,43450,23450,33450,33391.13,3.66,0,735,34016,33732,33516,33232,33016,33625,33125,186,10000,5000,23410,50,1,3725927,1252,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-71.53,32800,20241115,2.44,118000,-71.53,20240729,32800,2.44,20241115,118000,-71.53,20240729,32800,2.44,20241115,0.63,N,487570,5000,186 억,,136227,N,N,0,N,00,N 20241128,151534,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33500,50,2,0.15,186422500,5585,63.43,33200,33700,33050,43450,23450,33450,33379.14,3.66,0,507,34016,33732,33516,33232,33016,33625,33125,186,10000,5000,23410,50,1,3725927,1248,0.00,0.00,12,0.15,0.00,0.00,118000,20240729,-71.61,32800,20241115,2.13,118000,-71.61,20240729,32800,2.13,20241115,118000,-71.61,20240729,32800,2.13,20241115,0.63,N,487570,5000,186 억,,136227,N,N,0,N,00,N 20241128,141531,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33550,100,2,0.30,166386100,4988,56.65,33200,33700,33050,43450,23450,33450,33357.28,3.66,0,234,34016,33732,33516,33232,33016,33625,33125,186,10000,5000,23410,50,1,3725927,1250,0.00,0.00,12,0.13,0.00,0.00,118000,20240729,-71.57,32800,20241115,2.29,118000,-71.57,20240729,32800,2.29,20241115,118000,-71.57,20240729,32800,2.29,20241115,0.63,N,487570,5000,186 억,,136227,N,N,0,N,00,N diff --git a/487830/price/prices-20241101.csv b/487830/price/prices-20241101.csv index f33905e5f5b0..9428e81d7f04 100644 --- a/487830/price/prices-20241101.csv +++ b/487830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161511,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,80586895,40147,135.09,2010,2015,2000,2610,1410,2010,2007.30,0.44,0,-6,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.92,0.00,0.00,2485,20241115,-19.11,2000,20241129,0.50,2485,-19.11,20241115,2000,0.50,20241129,2485,-19.11,20241115,2000,0.50,20241129,0.00,N,487830,100,4 억,,19212,N,N,0,N,00,N +20241129,151529,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,80440555,40074,134.84,2010,2015,2000,2610,1410,2010,2007.30,0.44,0,-6,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.92,0.00,0.00,2485,20241115,-19.11,2000,20241129,0.50,2485,-19.11,20241115,2000,0.50,20241129,2485,-19.11,20241115,2000,0.50,20241129,0.00,N,487830,100,4 억,,19212,N,N,0,N,00,N +20241129,141532,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,58358545,29073,97.83,2010,2015,2000,2610,1410,2010,2007.31,0.44,0,-6,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.67,0.00,0.00,2485,20241115,-19.11,2000,20241129,0.50,2485,-19.11,20241115,2000,0.50,20241129,2485,-19.11,20241115,2000,0.50,20241129,0.00,N,487830,100,4 억,,19212,N,N,0,N,00,N +20241129,131526,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,57090330,28441,95.70,2010,2015,2000,2610,1410,2010,2007.32,0.44,0,-6,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.65,0.00,0.00,2485,20241115,-19.32,2000,20241129,0.25,2485,-19.32,20241115,2000,0.25,20241129,2485,-19.32,20241115,2000,0.25,20241129,0.00,N,487830,100,4 억,,19212,N,N,0,N,00,N +20241129,121528,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,56374545,28084,94.50,2010,2015,2000,2610,1410,2010,2007.35,0.44,0,-6,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.65,0.00,0.00,2485,20241115,-19.32,2000,20241129,0.25,2485,-19.32,20241115,2000,0.25,20241129,2485,-19.32,20241115,2000,0.25,20241129,0.00,N,487830,100,4 억,,19212,N,N,0,N,00,N +20241129,111530,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,56160010,27977,94.14,2010,2015,2000,2610,1410,2010,2007.36,0.44,0,-6,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.64,0.00,0.00,2485,20241115,-19.11,2000,20241129,0.50,2485,-19.11,20241115,2000,0.50,20241129,2485,-19.11,20241115,2000,0.50,20241129,0.00,N,487830,100,4 억,,19212,N,N,0,N,00,N +20241129,101521,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,56103840,27949,94.04,2010,2015,2000,2610,1410,2010,2007.36,0.44,0,-6,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.64,0.00,0.00,2485,20241115,-19.32,2000,20241129,0.25,2485,-19.32,20241115,2000,0.25,20241129,2485,-19.32,20241115,2000,0.25,20241129,0.00,N,487830,100,4 억,,19212,N,N,0,N,00,N +20241129,091526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,535340,267,0.90,2010,2010,2005,2610,1410,2010,2005.02,0.44,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,19212,N,N,0,N,00,N 20241128,161505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,59591265,29695,82.88,2015,2015,2005,2610,1410,2010,2006.78,0.44,0,-68,2016,2012,2011,2007,2006,2012,2007,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.68,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,19280,N,N,0,N,00,N 20241128,151534,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,55958145,27883,77.82,2015,2015,2005,2610,1410,2010,2006.89,0.44,0,-68,2016,2012,2011,2007,2006,2012,2007,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.64,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,19280,N,N,0,N,00,N 20241128,141532,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,43085080,21471,59.93,2015,2015,2005,2610,1410,2010,2006.66,0.44,0,-68,2016,2012,2011,2007,2006,2012,2007,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.49,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,19280,N,N,0,N,00,N diff --git a/488060/price/prices-20241101.csv b/488060/price/prices-20241101.csv index 5b284e1babce..d7c0ea3698ab 100644 --- a/488060/price/prices-20241101.csv +++ b/488060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,31269510,15528,126.19,2010,2015,2005,2610,1410,2010,2013.75,0.00,0,12,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.33,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241129,151529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,30966000,15377,124.97,2010,2015,2005,2610,1410,2010,2013.79,0.00,0,12,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.33,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241129,141532,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,30881575,15335,124.62,2010,2015,2005,2610,1410,2010,2013.80,0.00,0,12,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.32,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241129,131527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,30282755,15037,122.20,2010,2015,2005,2610,1410,2010,2013.88,0.00,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.32,0.00,0.00,2535,20241031,-20.91,2000,20241114,0.25,2535,-20.91,20241031,2000,0.25,20241114,2535,-20.91,20241031,2000,0.25,20241114,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241129,121528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,30262705,15027,122.12,2010,2015,2005,2610,1410,2010,2013.89,0.00,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.32,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241129,111530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,28292905,14047,114.16,2010,2015,2005,2610,1410,2010,2014.16,0.00,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.30,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241129,101521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,40180,20,0.16,2010,2010,2005,2610,1410,2010,2009.00,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241129,091526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20241128,161505,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,24210645,12076,181.48,2010,2010,2000,2610,1410,2010,2004.86,0.00,0,-683,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.26,0.00,0.00,2535,20241031,-20.71,2000,20241128,0.50,2535,-20.71,20241031,2000,0.50,20241128,2535,-20.71,20241031,2000,0.50,20241128,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20241128,151534,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,24208635,12075,181.47,2010,2010,2000,2610,1410,2010,2004.86,0.00,0,-683,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.26,0.00,0.00,2535,20241031,-20.91,2000,20241128,0.25,2535,-20.91,20241031,2000,0.25,20241128,2535,-20.91,20241031,2000,0.25,20241128,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20241128,141532,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,24188585,12065,181.32,2010,2010,2000,2610,1410,2010,2004.86,0.00,0,-683,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.26,0.00,0.00,2535,20241031,-20.91,2000,20241128,0.25,2535,-20.91,20241031,2000,0.25,20241128,2535,-20.91,20241031,2000,0.25,20241128,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20241101.csv b/489210/price/prices-20241101.csv index 1a57985c2a37..d6ae0c133a28 100644 --- a/489210/price/prices-20241101.csv +++ b/489210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161511,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,0,3,0.00,392889665,197195,84.09,1992,1998,1990,2590,1396,1993,1992.39,0.01,0,32,2003,1997,1994,1988,1985,1996,1987,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,3.81,0.00,0.00,5380,20241121,-62.96,1990,20241129,0.15,5380,-62.96,20241121,1990,0.15,20241129,5380,-62.96,20241121,1990,0.15,20241129,0.00,N,489210,100,5 억,,718,N,N,0,N,00,N +20241129,151529,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1994,1,2,0.05,391246921,196371,83.74,1992,1998,1990,2590,1396,1993,1992.39,0.01,0,344,2003,1997,1994,1988,1985,1996,1987,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,3.79,0.00,0.00,5380,20241121,-62.94,1990,20241129,0.20,5380,-62.94,20241121,1990,0.20,20241129,5380,-62.94,20241121,1990,0.20,20241129,0.00,N,489210,100,5 억,,718,N,N,0,N,00,N +20241129,141532,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,0,3,0.00,279626162,140361,59.85,1992,1998,1990,2590,1396,1993,1992.19,0.01,0,209,2003,1997,1994,1988,1985,1996,1987,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,2.71,0.00,0.00,5380,20241121,-62.96,1990,20241129,0.15,5380,-62.96,20241121,1990,0.15,20241129,5380,-62.96,20241121,1990,0.15,20241129,0.00,N,489210,100,5 억,,718,N,N,0,N,00,N +20241129,131527,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,0,3,0.00,253453297,127223,54.25,1992,1998,1990,2590,1396,1993,1992.20,0.01,0,209,2003,1997,1994,1988,1985,1996,1987,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,2.46,0.00,0.00,5380,20241121,-62.96,1990,20241129,0.15,5380,-62.96,20241121,1990,0.15,20241129,5380,-62.96,20241121,1990,0.15,20241129,0.00,N,489210,100,5 억,,718,N,N,0,N,00,N +20241129,121528,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1992,-1,5,-0.05,244914298,122938,52.42,1992,1998,1990,2590,1396,1993,1992.18,0.01,0,209,2003,1997,1994,1988,1985,1996,1987,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,2.37,0.00,0.00,5380,20241121,-62.97,1990,20241129,0.10,5380,-62.97,20241121,1990,0.10,20241129,5380,-62.97,20241121,1990,0.10,20241129,0.00,N,489210,100,5 억,,718,N,N,0,N,00,N +20241129,111530,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1992,-1,5,-0.05,230499386,115700,49.34,1992,1998,1990,2590,1396,1993,1992.22,0.01,0,-38,2003,1997,1994,1988,1985,1996,1987,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,2.23,0.00,0.00,5380,20241121,-62.97,1990,20241129,0.10,5380,-62.97,20241121,1990,0.10,20241129,5380,-62.97,20241121,1990,0.10,20241129,0.00,N,489210,100,5 억,,718,N,N,0,N,00,N +20241129,101522,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,0,3,0.00,187344961,94031,40.10,1992,1998,1990,2590,1396,1993,1992.37,0.01,0,-38,2003,1997,1994,1988,1985,1996,1987,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,1.82,0.00,0.00,5380,20241121,-62.96,1990,20241129,0.15,5380,-62.96,20241121,1990,0.15,20241129,5380,-62.96,20241121,1990,0.15,20241129,0.00,N,489210,100,5 억,,718,N,N,0,N,00,N +20241129,091526,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1992,-1,5,-0.05,74967021,37645,16.05,1992,1993,1991,2590,1396,1993,1991.42,0.01,0,-718,2003,1997,1994,1988,1985,1996,1987,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.73,0.00,0.00,5380,20241121,-62.97,1991,20241129,0.05,5380,-62.97,20241121,1991,0.05,20241129,5380,-62.97,20241121,1991,0.05,20241129,0.00,N,489210,100,5 억,,718,N,N,0,N,00,N 20241128,161505,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,-5,5,-0.25,457511117,229509,112.24,2000,2000,1991,2595,1399,1998,1993.44,0.00,0,5718,2004,2001,1997,1994,1990,1999,1992,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,4.43,0.00,0.00,5380,20241121,-62.96,1991,20241128,0.10,5380,-62.96,20241121,1991,0.10,20241128,5380,-62.96,20241121,1991,0.10,20241128,0.00,N,489210,100,5 억,,0,N,N,0,N,00,N 20241128,151535,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,-3,5,-0.15,446366265,223916,109.50,2000,2000,1991,2595,1399,1998,1993.45,0.00,0,6134,2004,2001,1997,1994,1990,1999,1992,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,4.32,0.00,0.00,5380,20241121,-62.92,1991,20241128,0.20,5380,-62.92,20241121,1991,0.20,20241128,5380,-62.92,20241121,1991,0.20,20241128,0.00,N,489210,100,5 억,,0,N,N,0,N,00,N 20241128,141532,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1996,-2,5,-0.10,376980801,189122,92.49,2000,2000,1991,2595,1399,1998,1993.32,0.00,0,5331,2004,2001,1997,1994,1990,1999,1992,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,3.65,0.00,0.00,5380,20241121,-62.90,1991,20241128,0.25,5380,-62.90,20241121,1991,0.25,20241128,5380,-62.90,20241121,1991,0.25,20241128,0.00,N,489210,100,5 억,,0,N,N,0,N,00,N diff --git a/489790/price/prices-20241101.csv b/489790/price/prices-20241101.csv index ef78c09593c1..49085ce7411a 100644 --- a/489790/price/prices-20241101.csv +++ b/489790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241129,161511,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,33400,-1350,5,-3.88,52129639950,1556181,182.19,34600,35050,32500,45150,24350,34750,33498.61,21.50,0,27924,36116,35432,34716,34032,33316,35775,34375,252,10400,500,24320,50,1,50488390,16863,0.00,0.00,12,3.08,0.00,0.00,53900,20240927,-38.03,30650,20241002,8.97,53900,-38.03,20240927,30650,8.97,20241002,53900,-38.03,20240927,30650,8.97,20241002,2.82,N,489790,500,252 억,,10853934,N,N,2625,N,00,N +20241129,151529,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,33450,-1300,5,-3.74,49884678850,1488987,174.32,34600,35050,32500,45150,24350,34750,33502.42,21.50,0,24991,36116,35432,34716,34032,33316,35775,34375,252,10400,500,24320,50,1,50488390,16888,0.00,0.00,12,2.95,0.00,0.00,53900,20240927,-37.94,30650,20241002,9.14,53900,-37.94,20240927,30650,9.14,20241002,53900,-37.94,20240927,30650,9.14,20241002,2.82,N,489790,500,252 억,,10853934,N,N,0,N,00,N +20241129,141533,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,33900,-850,5,-2.45,44234219650,1320226,154.56,34600,35050,32500,45150,24350,34750,33505.03,21.50,0,25913,36116,35432,34716,34032,33316,35775,34375,252,10400,500,24320,50,1,50488390,17116,0.00,0.00,12,2.61,0.00,0.00,53900,20240927,-37.11,30650,20241002,10.60,53900,-37.11,20240927,30650,10.60,20241002,53900,-37.11,20240927,30650,10.60,20241002,2.82,N,489790,500,252 억,,10853934,N,N,0,N,00,N +20241129,131527,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34400,-350,5,-1.01,38209476650,1144834,134.03,34600,35050,32500,45150,24350,34750,33375.55,21.50,0,32851,36116,35432,34716,34032,33316,35775,34375,252,10400,500,24320,50,1,50488390,17368,0.00,0.00,12,2.27,0.00,0.00,53900,20240927,-36.18,30650,20241002,12.23,53900,-36.18,20240927,30650,12.23,20241002,53900,-36.18,20240927,30650,12.23,20241002,2.82,N,489790,500,252 억,,10853934,N,N,0,N,00,N +20241129,121529,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,33150,-1600,5,-4.60,29649445350,892721,104.51,34600,35050,32500,45150,24350,34750,33212.43,21.50,0,-41282,36116,35432,34716,34032,33316,35775,34375,252,10400,500,24320,50,1,50488390,16737,0.00,0.00,12,1.77,0.00,0.00,53900,20240927,-38.50,30650,20241002,8.16,53900,-38.50,20240927,30650,8.16,20241002,53900,-38.50,20240927,30650,8.16,20241002,2.82,N,489790,500,252 억,,10853934,N,N,0,N,00,N +20241129,111531,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,32750,-2000,5,-5.76,25723334700,773673,90.58,34600,35050,32500,45150,24350,34750,33248.32,21.50,0,-69592,36116,35432,34716,34032,33316,35775,34375,252,10400,500,24320,50,1,50488390,16535,0.00,0.00,12,1.53,0.00,0.00,53900,20240927,-39.24,30650,20241002,6.85,53900,-39.24,20240927,30650,6.85,20241002,53900,-39.24,20240927,30650,6.85,20241002,2.82,N,489790,500,252 억,,10853934,N,N,0,N,00,N +20241129,101522,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,32700,-2050,5,-5.90,18616518150,556155,65.11,34600,35050,32550,45150,24350,34750,33473.60,21.50,0,-41971,36116,35432,34716,34032,33316,35775,34375,252,10400,500,24320,50,1,50488390,16510,0.00,0.00,12,1.10,0.00,0.00,53900,20240927,-39.33,30650,20241002,6.69,53900,-39.33,20240927,30650,6.69,20241002,53900,-39.33,20240927,30650,6.69,20241002,2.82,N,489790,500,252 억,,10853934,N,N,0,N,00,N +20241129,091527,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34600,-150,5,-0.43,3182859500,91946,10.76,34600,35050,34250,45150,24350,34750,34616.61,21.50,0,3691,36116,35432,34716,34032,33316,35775,34375,252,10400,500,24320,50,1,50488390,17469,0.00,0.00,12,0.18,0.00,0.00,53900,20240927,-35.81,30650,20241002,12.89,53900,-35.81,20240927,30650,12.89,20241002,53900,-35.81,20240927,30650,12.89,20241002,2.82,N,489790,500,252 억,,10853934,N,N,0,N,00,N 20241128,161505,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34750,300,2,0.87,29283619900,843206,33.27,34150,35400,34000,44750,24150,34450,34730.53,21.36,0,78328,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17545,0.00,0.00,12,1.67,0.00,0.00,53900,20240927,-35.53,30650,20241002,13.38,53900,-35.53,20240927,30650,13.38,20241002,53900,-35.53,20240927,30650,13.38,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N 20241128,151535,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34850,400,2,1.16,27648124300,796182,31.41,34150,35400,34000,44750,24150,34450,34727.73,21.36,0,62282,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17595,0.00,0.00,12,1.58,0.00,0.00,53900,20240927,-35.34,30650,20241002,13.70,53900,-35.34,20240927,30650,13.70,20241002,53900,-35.34,20240927,30650,13.70,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N 20241128,141533,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34850,400,2,1.16,24670110800,710691,28.04,34150,35400,34000,44750,24150,34450,34714.82,21.36,0,43238,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17595,0.00,0.00,12,1.41,0.00,0.00,53900,20240927,-35.34,30650,20241002,13.70,53900,-35.34,20240927,30650,13.70,20241002,53900,-35.34,20240927,30650,13.70,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N diff --git a/shop-products.csv b/shop-products.csv index ae6e2f2500ba..00be82b2ee0e 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2718 +1,2718 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20241126,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20241126,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20241126,A000050,KR7000050005,KOSPI,경방,1101110013287 -20241126,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20241126,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20241126,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20241126,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20241126,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20241126,A000150,KR7000150003,KOSPI,두산,1101110013774 -20241126,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20241126,A000210,KR7000210005,KOSPI,DL,1101110084915 -20241126,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20241126,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20241126,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20241126,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20241126,A000270,KR7000270009,KOSPI,기아,1101110037998 -20241126,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 -20241126,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20241126,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20241126,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20241126,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20241126,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20241126,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20241126,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20241126,A000490,KR7000490003,KOSPI,대동,1911110000104 -20241126,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20241126,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20241126,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20241126,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20241126,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20241126,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20241126,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20241126,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20241126,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20241126,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20241126,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20241126,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20241126,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20241126,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20241126,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20241126,A000880,KR7000880005,KOSPI,한화,1101110002959 -20241126,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20241126,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20241126,A000950,KR7000950006,KOSPI,전방,1101110005664 -20241126,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20241126,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20241126,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20241126,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20241126,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20241126,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20241126,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20241126,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20241126,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20241126,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20241126,A001140,KR7001140003,KOSPI,국보,1101110296073 -20241126,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20241126,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20241126,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20241126,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20241126,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20241126,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20241126,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20241126,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20241126,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20241126,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20241126,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20241126,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20241126,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20241126,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20241126,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20241126,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20241126,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20241126,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20241126,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20241126,A001520,KR7001520006,KOSPI,동양,1101110005333 -20241126,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20241126,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20241126,A001550,KR7001550003,KOSPI,조비,1101110086599 -20241126,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20241126,A001570,KR7001570001,KOSPI,금양,1801110003101 -20241126,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20241126,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20241126,A001680,KR7001680008,KOSPI,대상,1101110327125 -20241126,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20241126,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20241126,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20241126,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20241126,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20241126,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20241126,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20241126,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20241126,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20241126,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20241126,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20241126,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20241126,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20241126,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20241126,A002100,KR7002100006,KOSPI,경농,1101110089395 -20241126,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20241126,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20241126,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20241126,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20241126,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20241126,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20241126,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20241126,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20241126,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20241126,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20241126,A002320,KR7002320000,KOSPI,한진,1101110003668 -20241126,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20241126,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20241126,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20241126,A002390,KR7002390003,KOSPI,한독,1101110037005 -20241126,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20241126,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20241126,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20241126,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20241126,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20241126,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20241126,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20241126,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20241126,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20241126,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20241126,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20241126,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20241126,A002760,KR7002760007,KOSPI,보락,1348110004474 -20241126,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20241126,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20241126,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20241126,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20241126,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20241126,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20241126,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20241126,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20241126,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20241126,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20241126,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20241126,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20241126,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20241126,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20241126,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20241126,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20241126,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20241126,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20241126,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20241126,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20241126,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20241126,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20241126,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20241126,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20241126,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20241126,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20241126,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20241126,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20241126,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20241126,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20241126,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20241126,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20241126,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20241126,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20241126,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20241126,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20241126,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20241126,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20241126,A003550,KR7003550001,KOSPI,LG,1101110003543 -20241126,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20241126,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20241126,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20241126,A003610,KR7003610003,KOSPI,방림,1101110035108 -20241126,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20241126,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20241126,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20241126,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20241126,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20241126,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20241126,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20241126,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20241126,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20241126,A003850,KR7003850005,KOSPI,보령,1101110012560 -20241126,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20241126,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20241126,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20241126,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20241126,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20241126,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20241126,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20241126,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20241126,A004140,KR7004140000,KOSPI,동방,1101110124521 -20241126,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20241126,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20241126,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20241126,A004270,KR7004270005,KOSPI,남성,1101110054760 -20241126,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20241126,A004360,KR7004360004,KOSPI,세방,1801110015932 -20241126,A004370,KR7004370003,KOSPI,농심,1101110057574 -20241126,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20241126,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20241126,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20241126,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20241126,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20241126,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20241126,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20241126,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20241126,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20241126,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20241126,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20241126,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20241126,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20241126,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20241126,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20241126,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20241126,A004800,KR7004800009,KOSPI,효성,1101110030497 -20241126,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20241126,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20241126,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20241126,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20241126,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20241126,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20241126,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20241126,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20241126,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20241126,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20241126,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20241126,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20241126,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20241126,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20241126,A005110,KR7005110002,KOSPI,한창,1801110000602 -20241126,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20241126,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20241126,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20241126,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20241126,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20241126,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20241126,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20241126,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20241126,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20241126,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20241126,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20241126,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20241126,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20241126,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20241126,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20241126,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20241126,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20241126,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20241126,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20241126,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20241126,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20241126,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20241126,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20241126,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20241126,A005820,KR7005820006,KOSPI,원림,1101110095152 -20241126,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20241126,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20241126,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20241126,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20241126,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20241126,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20241126,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20241126,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20241126,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20241126,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20241126,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20241126,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20241126,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20241126,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20241126,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20241126,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20241126,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20241126,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20241126,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20241126,A006260,KR7006260004,KOSPI,LS,1101110003965 -20241126,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20241126,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20241126,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20241126,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20241126,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20241126,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20241126,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20241126,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20241126,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20241126,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20241126,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20241126,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20241126,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20241126,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20241126,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20241126,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20241126,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20241126,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20241126,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20241126,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20241126,A006980,KR7006980007,KOSPI,우성,1601110001167 -20241126,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20241126,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20241126,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20241126,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20241126,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20241126,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20241126,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20241126,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20241126,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20241126,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20241126,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20241126,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20241126,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20241126,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20241126,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20241126,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20241126,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20241126,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20241126,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20241126,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20241126,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20241126,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20241126,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20241126,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20241126,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20241126,A007860,KR7007860000,KOSPI,서연,1101110129026 -20241126,A007980,KR7007980006,KOSPI,TP,1301110010031 -20241126,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20241126,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20241126,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20241126,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20241126,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20241126,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20241126,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20241126,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20241126,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20241126,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20241126,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20241126,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20241126,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20241126,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20241126,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20241126,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20241126,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20241126,A008870,KR7008870008,KOSPI,금비,1201110002022 -20241126,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20241126,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20241126,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20241126,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20241126,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20241126,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20241126,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20241126,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20241126,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20241126,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20241126,A009270,KR7009270000,KOSPI,신원,1101110152770 -20241126,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20241126,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20241126,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20241126,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20241126,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20241126,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20241126,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20241126,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20241126,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20241126,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20241126,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20241126,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20241126,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20241126,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20241126,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20241126,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20241126,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20241126,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20241126,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20241126,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20241126,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20241126,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20241126,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20241126,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20241126,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20241126,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20241126,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20241126,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20241126,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20241126,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20241126,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 -20241126,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20241126,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20241126,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20241126,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20241126,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20241126,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20241126,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20241126,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20241126,A010690,KR7010690006,KOSPI,화신,1701110014936 -20241126,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20241126,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20241126,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20241126,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20241126,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20241126,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20241126,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20241126,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20241126,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20241126,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20241126,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20241126,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20241126,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20241126,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20241126,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20241126,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20241126,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20241126,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20241126,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20241126,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20241126,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20241126,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20241126,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20241126,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20241126,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20241126,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20241126,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20241126,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20241126,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20241126,A011810,KR7011810009,KOSPI,STX,1942110000183 -20241126,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20241126,A012030,KR7012030003,KOSPI,DB,1101110210859 -20241126,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20241126,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20241126,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20241126,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20241126,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20241126,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20241126,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20241126,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20241126,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20241126,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20241126,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20241126,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20241126,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20241126,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20241126,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20241126,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20241126,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20241126,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20241126,A012800,KR7012800009,KOSPI,대창,1301110007137 -20241126,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20241126,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20241126,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20241126,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20241126,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20241126,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20241126,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20241126,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20241126,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20241126,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20241126,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20241126,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20241126,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20241126,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20241126,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20241126,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20241126,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20241126,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20241126,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20241126,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20241126,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20241126,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20241126,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20241126,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20241126,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20241126,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20241126,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20241126,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20241126,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20241126,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20241126,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20241126,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20241126,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20241126,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20241126,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20241126,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20241126,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20241126,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20241126,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20241126,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20241126,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20241126,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20241126,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20241126,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20241126,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20241126,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20241126,A016090,KR7016090003,KOSPI,대현,1101110319320 -20241126,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20241126,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20241126,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20241126,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20241126,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20241126,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20241126,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20241126,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20241126,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20241126,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20241126,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20241126,A016740,KR7016740003,KOSPI,두올,1101110343957 -20241126,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20241126,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20241126,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20241126,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20241126,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20241126,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20241126,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20241126,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20241126,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20241126,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20241126,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20241126,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20241126,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20241126,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20241126,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20241126,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20241126,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20241126,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20241126,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20241126,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20241126,A017940,KR7017940008,KOSPI,E1,1101110381387 -20241126,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20241126,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20241126,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20241126,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20241126,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20241126,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20241126,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20241126,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20241126,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20241126,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20241126,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20241126,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20241126,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20241126,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20241126,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20241126,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20241126,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20241126,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20241126,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20241126,A019490,KR7019490002,KOSPI,하이트론,1243210017841 -20241126,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20241126,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20241126,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20241126,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20241126,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20241126,A019680,KR7019680008,KOSPI,대교,1101110514029 -20241126,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20241126,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20241126,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20241126,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20241126,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20241126,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20241126,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20241126,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20241126,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20241126,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20241126,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20241126,A021050,KR7021050000,KOSPI,서원,1350110029881 -20241126,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20241126,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20241126,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20241126,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20241126,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20241126,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20241126,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20241126,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20241126,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20241126,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20241126,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20241126,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20241126,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20241126,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20241126,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20241126,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20241126,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20241126,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20241126,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20241126,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20241126,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20241126,A023790,KR7023790009,KOSDAQ,동일철강,1801110002004 -20241126,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20241126,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20241126,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20241126,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20241126,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20241126,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20241126,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20241126,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20241126,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20241126,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20241126,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20241126,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20241126,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20241126,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20241126,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20241126,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20241126,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20241126,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20241126,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20241126,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20241126,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20241126,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20241126,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20241126,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20241126,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20241126,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20241126,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20241126,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20241126,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20241126,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20241126,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20241126,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20241126,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20241126,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20241126,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20241126,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20241126,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20241126,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20241126,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20241126,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20241126,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20241126,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20241126,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20241126,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20241126,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20241126,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20241126,A026960,KR7026960005,KOSPI,동서,1101110180888 -20241126,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20241126,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20241126,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20241126,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20241126,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20241126,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20241126,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20241126,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20241126,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20241126,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20241126,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20241126,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20241126,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20241126,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20241126,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20241126,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20241126,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20241126,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20241126,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20241126,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20241126,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20241126,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20241126,A030200,KR7030200000,KOSPI,KT,1101111468754 -20241126,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20241126,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20241126,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20241126,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20241126,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20241126,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20241126,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20241126,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20241126,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20241126,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20241126,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20241126,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20241126,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20241126,A031860,KR7031860000,KOSDAQ,에스유홀딩스,1101110260218 -20241126,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20241126,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20241126,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20241126,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20241126,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20241126,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20241126,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20241126,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20241126,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20241126,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20241126,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20241126,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20241126,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20241126,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20241126,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20241126,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20241126,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20241126,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20241126,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20241126,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20241126,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20241126,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20241126,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20241126,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20241126,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20241126,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20241126,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20241126,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20241126,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20241126,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20241126,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20241126,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20241126,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20241126,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20241126,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20241126,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20241126,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20241126,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20241126,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20241126,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20241126,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20241126,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20241126,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20241126,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20241126,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20241126,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20241126,A033920,KR7033920000,KOSPI,무학,1901110002721 -20241126,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20241126,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20241126,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20241126,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20241126,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 -20241126,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20241126,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20241126,A034730,KR7034730002,KOSPI,SK,1101110769583 -20241126,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20241126,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20241126,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20241126,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20241126,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20241126,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20241126,A035150,KR7035150002,KOSPI,백산,1147110003729 -20241126,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20241126,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20241126,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20241126,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20241126,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20241126,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20241126,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20241126,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20241126,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20241126,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20241126,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20241126,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20241126,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20241126,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20241126,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20241126,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20241126,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20241126,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20241126,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20241126,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20241126,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20241126,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20241126,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20241126,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20241126,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20241126,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20241126,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20241126,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20241126,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20241126,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20241126,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20241126,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20241126,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20241126,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20241126,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20241126,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20241126,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20241126,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20241126,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20241126,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20241126,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20241126,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20241126,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20241126,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20241126,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20241126,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20241126,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20241126,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20241126,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20241126,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20241126,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20241126,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20241126,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20241126,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20241126,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20241126,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20241126,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20241126,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20241126,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20241126,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20241126,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20241126,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20241126,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20241126,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20241126,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20241126,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20241126,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20241126,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20241126,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20241126,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20241126,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20241126,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20241126,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20241126,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20241126,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20241126,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20241126,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20241126,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20241126,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20241126,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20241126,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20241126,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20241126,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20241126,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20241126,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20241126,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20241126,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20241126,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20241126,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20241126,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20241126,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20241126,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20241126,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20241126,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20241126,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20241126,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20241126,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20241126,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20241126,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20241126,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20241126,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20241126,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20241126,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20241126,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20241126,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20241126,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20241126,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20241126,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20241126,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20241126,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20241126,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20241126,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20241126,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20241126,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20241126,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20241126,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20241126,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20241126,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20241126,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20241126,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20241126,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20241126,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20241126,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20241126,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20241126,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20241126,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20241126,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20241126,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20241126,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20241126,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20241126,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20241126,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20241126,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20241126,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20241126,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20241126,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20241126,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20241126,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20241126,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20241126,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20241126,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20241126,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20241126,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20241126,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20241126,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20241126,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20241126,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20241126,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20241126,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20241126,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20241126,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20241126,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20241126,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20241126,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20241126,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20241126,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20241126,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20241126,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20241126,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20241126,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20241126,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20241126,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20241126,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20241126,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20241126,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20241126,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20241126,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20241126,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20241126,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20241126,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20241126,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20241126,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20241126,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20241126,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20241126,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20241126,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20241126,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20241126,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20241126,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20241126,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20241126,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20241126,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20241126,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20241126,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20241126,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20241126,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20241126,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20241126,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20241126,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20241126,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20241126,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20241126,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20241126,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20241126,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20241126,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20241126,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20241126,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20241126,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20241126,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20241126,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20241126,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20241126,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20241126,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20241126,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20241126,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20241126,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20241126,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20241126,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20241126,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20241126,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20241126,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20241126,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20241126,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20241126,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20241126,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20241126,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20241126,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20241126,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20241126,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20241126,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20241126,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20241126,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20241126,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20241126,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20241126,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20241126,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20241126,A052300,KR7052300001,KOSDAQ,씨티프라퍼티,1601110048870 -20241126,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20241126,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20241126,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20241126,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20241126,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20241126,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20241126,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20241126,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20241126,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20241126,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20241126,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20241126,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20241126,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20241126,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20241126,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20241126,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20241126,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20241126,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20241126,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20241126,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20241126,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20241126,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20241126,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20241126,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20241126,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20241126,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20241126,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20241126,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20241126,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20241126,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20241126,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20241126,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20241126,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20241126,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20241126,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20241126,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20241126,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20241126,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20241126,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20241126,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20241126,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20241126,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20241126,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20241126,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20241126,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20241126,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20241126,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20241126,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20241126,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20241126,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20241126,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20241126,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20241126,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20241126,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20241126,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20241126,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20241126,A056090,KR7056090004,KOSDAQ,이노시스,1101111453648 -20241126,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20241126,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20241126,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20241126,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20241126,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20241126,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20241126,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20241126,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20241126,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20241126,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20241126,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20241126,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20241126,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20241126,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20241126,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20241126,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20241126,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20241126,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20241126,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20241126,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20241126,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20241126,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20241126,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20241126,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20241126,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20241126,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20241126,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20241126,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20241126,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20241126,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20241126,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20241126,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20241126,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20241126,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20241126,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20241126,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20241126,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20241126,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20241126,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20241126,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20241126,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20241126,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20241126,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20241126,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20241126,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20241126,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20241126,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20241126,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20241126,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20241126,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20241126,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20241126,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20241126,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20241126,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20241126,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20241126,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20241126,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20241126,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20241126,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20241126,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20241126,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20241126,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20241126,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20241126,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20241126,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20241126,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20241126,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20241126,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20241126,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20241126,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20241126,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20241126,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20241126,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20241126,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20241126,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20241126,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20241126,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20241126,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20241126,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20241126,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20241126,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20241126,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20241126,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20241126,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20241126,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20241126,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20241126,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20241126,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20241126,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20241126,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20241126,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20241126,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20241126,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20241126,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20241126,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20241126,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20241126,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20241126,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20241126,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20241126,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20241126,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20241126,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20241126,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20241126,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20241126,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20241126,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20241126,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20241126,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20241126,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20241126,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20241126,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20241126,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20241126,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20241126,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20241126,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20241126,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20241126,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20241126,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20241126,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20241126,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20241126,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20241126,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20241126,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20241126,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20241126,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20241126,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20241126,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20241126,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20241126,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20241126,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20241126,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20241126,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20241126,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20241126,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20241126,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20241126,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20241126,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20241126,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20241126,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20241126,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20241126,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20241126,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20241126,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20241126,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20241126,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20241126,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20241126,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20241126,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20241126,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20241126,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20241126,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20241126,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20241126,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20241126,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20241126,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20241126,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20241126,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20241126,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20241126,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20241126,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20241126,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20241126,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20241126,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20241126,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20241126,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20241126,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20241126,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20241126,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20241126,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20241126,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20241126,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20241126,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20241126,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20241126,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20241126,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20241126,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20241126,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20241126,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20241126,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20241126,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20241126,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20241126,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20241126,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20241126,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20241126,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20241126,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20241126,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20241126,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20241126,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20241126,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20241126,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20241126,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20241126,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20241126,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20241126,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20241126,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20241126,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20241126,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20241126,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20241126,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20241126,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20241126,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20241126,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20241126,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20241126,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20241126,A078930,KR7078930005,KOSPI,GS,1101113045112 -20241126,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 -20241126,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20241126,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20241126,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20241126,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20241126,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20241126,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20241126,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20241126,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20241126,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20241126,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20241126,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20241126,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20241126,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20241126,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20241126,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20241126,A080000,KR7080000003,KOSDAQ,에스엔유,1101111515191 -20241126,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20241126,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20241126,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20241126,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20241126,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20241126,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20241126,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20241126,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20241126,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20241126,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20241126,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20241126,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20241126,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20241126,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20241126,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20241126,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20241126,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20241126,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20241126,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20241126,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20241126,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20241126,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20241126,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20241126,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20241126,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20241126,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20241126,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20241126,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20241126,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20241126,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20241126,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20241126,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20241126,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20241126,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20241126,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20241126,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20241126,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20241126,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20241126,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20241126,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20241126,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20241126,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20241126,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20241126,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20241126,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20241126,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20241126,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20241126,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20241126,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20241126,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20241126,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20241126,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20241126,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20241126,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20241126,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20241126,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20241126,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20241126,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20241126,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20241126,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20241126,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20241126,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20241126,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20241126,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20241126,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20241126,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20241126,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20241126,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20241126,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20241126,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20241126,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20241126,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20241126,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20241126,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20241126,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20241126,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20241126,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20241126,A088790,KR7088790001,KOSPI,진도,1101113411024 -20241126,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20241126,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20241126,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20241126,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20241126,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20241126,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20241126,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20241126,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20241126,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20241126,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20241126,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20241126,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20241126,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20241126,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20241126,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20241126,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20241126,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20241126,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20241126,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20241126,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20241126,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20241126,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20241126,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20241126,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20241126,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20241126,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20241126,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20241126,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20241126,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20241126,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20241126,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20241126,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20241126,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20241126,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20241126,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20241126,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20241126,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20241126,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20241126,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20241126,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20241126,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20241126,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20241126,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20241126,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20241126,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20241126,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20241126,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20241126,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20241126,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20241126,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20241126,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20241126,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20241126,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20241126,A093050,KR7093050003,KOSPI,LF,1101113555187 -20241126,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20241126,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20241126,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20241126,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20241126,A093370,KR7093370005,KOSPI,후성,1314110189425 -20241126,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20241126,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20241126,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20241126,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20241126,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20241126,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20241126,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20241126,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20241126,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20241126,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20241126,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20241126,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20241126,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20241126,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20241126,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20241126,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20241126,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20241126,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20241126,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20241126,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20241126,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20241126,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20241126,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20241126,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20241126,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20241126,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20241126,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20241126,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20241126,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20241126,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20241126,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20241126,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20241126,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20241126,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20241126,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20241126,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20241126,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20241126,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20241126,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20241126,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20241126,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20241126,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20241126,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20241126,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20241126,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20241126,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20241126,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20241126,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20241126,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20241126,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20241126,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20241126,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20241126,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20241126,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20241126,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20241126,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20241126,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20241126,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20241126,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20241126,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20241126,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20241126,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20241126,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20241126,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20241126,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20241126,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20241126,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20241126,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20241126,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20241126,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20241126,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20241126,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20241126,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20241126,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20241126,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20241126,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20241126,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20241126,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20241126,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20241126,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20241126,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20241126,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20241126,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20241126,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20241126,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20241126,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20241126,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20241126,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20241126,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20241126,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20241126,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20241126,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20241126,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20241126,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20241126,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20241126,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20241126,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20241126,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20241126,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20241126,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20241126,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20241126,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20241126,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20241126,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20241126,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20241126,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20241126,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20241126,A105840,KR7105840003,KOSPI,우진,1345110001814 -20241126,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 -20241126,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20241126,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20241126,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20241126,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20241126,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20241126,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20241126,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20241126,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20241126,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20241126,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20241126,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20241126,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20241126,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20241126,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20241126,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20241126,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20241126,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20241126,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20241126,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20241126,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20241126,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20241126,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20241126,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20241126,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20241126,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20241126,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20241126,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20241126,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20241126,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20241126,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20241126,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20241126,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20241126,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20241126,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20241126,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20241126,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20241126,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20241126,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20241126,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20241126,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20241126,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20241126,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20241126,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20241126,A115390,KR7115390007,KOSPI,락앤락,1648110035647 -20241126,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20241126,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20241126,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20241126,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20241126,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20241126,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20241126,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20241126,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20241126,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20241126,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20241126,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20241126,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20241126,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20241126,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20241126,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20241126,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20241126,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20241126,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20241126,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20241126,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20241126,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20241126,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20241126,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20241126,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20241126,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20241126,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20241126,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20241126,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20241126,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20241126,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20241126,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20241126,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20241126,A122830,KR7122830003,KONEX,원포유,1101111532286 -20241126,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20241126,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20241126,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20241126,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20241126,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20241126,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20241126,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20241126,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20241126,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20241126,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20241126,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20241126,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20241126,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20241126,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20241126,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20241126,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20241126,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20241126,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20241126,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20241126,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20241126,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20241126,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20241126,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20241126,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20241126,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20241126,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20241126,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20241126,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20241126,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20241126,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20241126,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20241126,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20241126,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20241126,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20241126,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20241126,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20241126,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20241126,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20241126,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20241126,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20241126,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20241126,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20241126,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20241126,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20241126,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20241126,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20241126,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20241126,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20241126,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20241126,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20241126,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20241126,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20241126,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20241126,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20241126,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20241126,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20241126,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20241126,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20241126,A136490,KR7136490000,KOSPI,선진,1344110046664 -20241126,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20241126,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20241126,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20241126,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20241126,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20241126,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20241126,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20241126,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20241126,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20241126,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20241126,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20241126,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20241126,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20241126,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20241126,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20241126,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20241126,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20241126,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20241126,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20241126,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20241126,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20241126,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20241126,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20241126,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20241126,A140660,KR7140660002,KONEX,위월드,1601110101024 -20241126,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20241126,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20241126,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20241126,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20241126,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20241126,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20241126,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20241126,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20241126,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20241126,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20241126,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20241126,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20241126,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20241126,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20241126,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20241126,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20241126,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20241126,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20241126,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20241126,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20241126,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20241126,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20241126,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20241126,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20241126,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20241126,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20241126,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20241126,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20241126,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20241126,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20241126,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20241126,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20241126,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20241126,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20241126,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20241126,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20241126,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20241126,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20241126,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20241126,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20241126,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20241126,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20241126,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20241126,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20241126,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20241126,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20241126,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20241126,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20241126,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20241126,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20241126,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20241126,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 -20241126,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20241126,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20241126,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20241126,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20241126,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20241126,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20241126,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20241126,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20241126,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20241126,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20241126,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20241126,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20241126,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20241126,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20241126,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20241126,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20241126,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20241126,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20241126,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20241126,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20241126,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20241126,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20241126,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20241126,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20241126,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20241126,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20241126,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20241126,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20241126,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20241126,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20241126,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20241126,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20241126,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20241126,A176750,KR7176750008,KONEX,듀켐바이오,1101112647604 -20241126,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20241126,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20241126,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20241126,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20241126,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20241126,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20241126,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20241126,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20241126,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20241126,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20241126,A180060,KR7180060006,KONEX,탑선,1601110248652 -20241126,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20241126,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20241126,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20241126,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20241126,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20241126,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20241126,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20241126,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20241126,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20241126,A185190,KR7185190006,KONEX,수프로,1101112035130 -20241126,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20241126,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20241126,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20241126,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20241126,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20241126,A187420,KR7187420005,KOSDAQ,제노포커스,1601110095821 -20241126,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20241126,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20241126,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20241126,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20241126,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20241126,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20241126,A189350,KR7189350002,KONEX,코셋,2101110025083 -20241126,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20241126,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20241126,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20241126,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20241126,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20241126,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20241126,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20241126,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20241126,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20241126,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20241126,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20241126,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20241126,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 -20241126,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20241126,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20241126,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20241126,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20241126,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20241126,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20241126,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20241126,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20241126,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20241126,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20241126,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20241126,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20241126,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20241126,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20241126,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20241126,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20241126,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20241126,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20241126,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20241126,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20241126,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20241126,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20241126,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20241126,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20241126,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20241126,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20241126,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20241126,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20241126,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20241126,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20241126,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20241126,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20241126,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20241126,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20241126,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20241126,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20241126,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20241126,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20241126,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20241126,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20241126,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20241126,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20241126,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20241126,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20241126,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20241126,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20241126,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20241126,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20241126,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20241126,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20241126,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20241126,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20241126,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20241126,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 -20241126,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20241126,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20241126,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20241126,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20241126,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20241126,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20241126,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20241126,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20241126,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20241126,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20241126,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20241126,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20241126,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20241126,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20241126,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20241126,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20241126,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20241126,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20241126,A210120,KR7210120002,KOSDAQ,빅텐츠,1101112753873 -20241126,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20241126,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20241126,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20241126,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20241126,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20241126,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20241126,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20241126,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20241126,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20241126,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20241126,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20241126,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20241126,A214310,KR7214310005,KOSDAQ,에스엘에너지,1311110191004 -20241126,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20241126,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20241126,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20241126,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20241126,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20241126,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20241126,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20241126,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20241126,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20241126,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20241126,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20241126,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20241126,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20241126,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20241126,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20241126,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20241126,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20241126,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20241126,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20241126,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20241126,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20241126,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20241126,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20241126,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20241126,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20241126,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20241126,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20241126,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20241126,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20241126,A217620,KR7217620004,KOSDAQ,디딤이앤에프,1101115680643 -20241126,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20241126,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20241126,A217880,KR7217880004,KONEX,틸론,1101112304387 -20241126,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20241126,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20241126,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20241126,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20241126,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20241126,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20241126,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20241126,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20241126,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20241126,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20241126,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20241126,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20241126,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20241126,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20241126,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20241126,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20241126,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20241126,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20241126,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20241126,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20241126,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20241126,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20241126,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20241126,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20241126,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20241126,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20241126,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20241126,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20241126,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20241126,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20241126,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20241126,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20241126,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20241126,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20241126,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20241126,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20241126,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20241126,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20241126,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20241126,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20241126,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20241126,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20241126,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20241126,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20241126,A227420,KR7227420007,KONEX,도부,1101113623348 -20241126,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20241126,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20241126,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20241126,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20241126,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20241126,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20241126,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20241126,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20241126,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20241126,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20241126,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20241126,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20241126,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20241126,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20241126,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20241126,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20241126,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20241126,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20241126,A233990,KR7233990001,KONEX,질경이,1101115093862 -20241126,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20241126,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20241126,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20241126,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20241126,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20241126,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20241126,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20241126,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20241126,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20241126,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20241126,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20241126,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20241126,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20241126,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20241126,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20241126,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20241126,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20241126,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20241126,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20241126,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20241126,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20241126,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20241126,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20241126,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20241126,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20241126,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20241126,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20241126,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20241126,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20241126,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20241126,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20241126,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20241126,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20241126,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20241126,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20241126,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20241126,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20241126,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20241126,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20241126,A243870,KR7243870003,KONEX,굿센,1101113091107 -20241126,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20241126,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20241126,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20241126,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20241126,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20241126,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20241126,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20241126,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20241126,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20241126,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20241126,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20241126,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20241126,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20241126,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20241126,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20241126,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20241126,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20241126,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20241126,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20241126,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20241126,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20241126,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20241126,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20241126,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20241126,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20241126,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20241126,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20241126,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20241126,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20241126,A253610,KR7253610000,KONEX,루트락,1211110269473 -20241126,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20241126,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20241126,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20241126,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20241126,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20241126,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20241126,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20241126,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20241126,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20241126,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20241126,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20241126,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20241126,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20241126,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20241126,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20241126,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20241126,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20241126,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20241126,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20241126,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20241126,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20241126,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20241126,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20241126,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20241126,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20241126,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20241126,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20241126,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20241126,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20241126,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20241126,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20241126,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20241126,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20241126,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20241126,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20241126,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20241126,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20241126,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20241126,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20241126,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20241126,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20241126,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20241126,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20241126,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20241126,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20241126,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20241126,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20241126,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20241126,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20241126,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20241126,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20241126,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20241126,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20241126,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20241126,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20241126,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20241126,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20241126,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20241126,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20241126,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20241126,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20241126,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 -20241126,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20241126,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20241126,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 -20241126,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20241126,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20241126,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20241126,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20241126,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20241126,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20241126,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20241126,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20241126,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20241126,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20241126,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20241126,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20241126,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20241126,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20241126,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20241126,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20241126,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20241126,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20241126,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20241126,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20241126,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20241126,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20241126,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20241126,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20241126,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20241126,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20241126,A278990,KR7278990007,KONEX,EMB,1341110364153 -20241126,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20241126,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20241126,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20241126,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20241126,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20241126,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20241126,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20241126,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20241126,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20241126,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20241126,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20241126,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20241126,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20241126,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20241126,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20241126,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20241126,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20241126,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20241126,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20241126,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20241126,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20241126,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20241126,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20241126,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20241126,A289860,KR7289860009,KONEX,지슨,1801110317619 -20241126,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20241126,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20241126,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20241126,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20241126,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20241126,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20241126,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20241126,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20241126,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20241126,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20241126,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20241126,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20241126,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20241126,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20241126,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20241126,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20241126,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20241126,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20241126,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20241126,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20241126,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20241126,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20241126,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20241126,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20241126,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20241126,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20241126,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20241126,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20241126,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20241126,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20241126,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20241126,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20241126,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20241126,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20241126,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20241126,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20241126,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20241126,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20241126,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20241126,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20241126,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20241126,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20241126,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20241126,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20241126,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20241126,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20241126,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20241126,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20241126,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 -20241126,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20241126,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20241126,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20241126,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20241126,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20241126,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20241126,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20241126,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20241126,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20241126,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20241126,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20241126,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20241126,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20241126,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20241126,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20241126,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20241126,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20241126,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20241126,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20241126,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20241126,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20241126,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20241126,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20241126,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20241126,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20241126,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20241126,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20241126,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20241126,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20241126,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20241126,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20241126,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20241126,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20241126,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20241126,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20241126,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20241126,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20241126,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20241126,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20241126,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20241126,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20241126,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20241126,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20241126,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20241126,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20241126,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20241126,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20241126,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20241126,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20241126,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20241126,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20241126,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20241126,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20241126,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20241126,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20241126,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20241126,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20241126,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20241126,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20241126,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20241126,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20241126,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20241126,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20241126,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20241126,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20241126,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20241126,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20241126,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20241126,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20241126,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20241126,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20241126,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20241126,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20241126,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20241126,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20241126,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20241126,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20241126,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20241126,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20241126,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20241126,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20241126,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20241126,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20241126,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20241126,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20241126,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20241126,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20241126,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20241126,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20241126,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20241126,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20241126,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20241126,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20241126,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20241126,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20241126,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20241126,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20241126,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20241126,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20241126,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20241126,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20241126,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20241126,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20241126,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20241126,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20241126,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20241126,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20241126,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20241126,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20241126,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20241126,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20241126,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20241126,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20241126,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20241126,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20241126,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20241126,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20241126,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20241126,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20241126,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20241126,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20241126,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20241126,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20241126,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20241126,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20241126,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20241126,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20241126,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20241126,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20241126,A346010,KR7346010002,KONEX,타이드,1101114449694 -20241126,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20241126,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20241126,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20241126,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20241126,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20241126,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20241126,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20241126,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20241126,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20241126,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20241126,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20241126,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20241126,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20241126,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20241126,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20241126,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20241126,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20241126,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20241126,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20241126,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20241126,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20241126,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20241126,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20241126,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20241126,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20241126,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20241126,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20241126,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20241126,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20241126,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20241126,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20241126,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20241126,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20241126,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20241126,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20241126,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20241126,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20241126,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20241126,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20241126,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20241126,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20241126,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20241126,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20241126,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20241126,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20241126,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20241126,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20241126,A357880,KR7357880004,KOSDAQ,비트나인,1101115255214 -20241126,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20241126,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20241126,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20241126,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20241126,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20241126,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20241126,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20241126,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20241126,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20241126,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20241126,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20241126,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20241126,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20241126,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20241126,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20241126,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20241126,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20241126,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20241126,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20241126,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20241126,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20241126,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20241126,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20241126,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20241126,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20241126,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20241126,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20241126,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20241126,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20241126,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20241126,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20241126,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20241126,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20241126,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20241126,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20241126,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20241126,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20241126,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 -20241126,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20241126,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20241126,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20241126,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20241126,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20241126,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 -20241126,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20241126,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20241126,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20241126,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20241126,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20241126,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20241126,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20241126,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20241126,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20241126,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20241126,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20241126,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20241126,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20241126,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20241126,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20241126,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20241126,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20241126,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20241126,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20241126,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20241126,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20241126,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20241126,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20241126,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20241126,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20241126,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20241126,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20241126,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20241126,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20241126,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20241126,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20241126,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20241126,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20241126,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20241126,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20241126,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20241126,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20241126,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20241126,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20241126,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20241126,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20241126,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20241126,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20241126,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20241126,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20241126,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20241126,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20241126,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20241126,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20241126,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20241126,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20241126,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20241126,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20241126,A402420,KR7402420004,KONEX,켈스,1311110511690 -20241126,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20241126,A403360,KR7403360001,KONEX,라피치,1101113334101 -20241126,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20241126,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20241126,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20241126,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20241126,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20241126,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20241126,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20241126,A406760,KR7406760009,KOSDAQ,하나금융21호스팩,1101118051990 -20241126,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20241126,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20241126,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20241126,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20241126,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20241126,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20241126,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20241126,A412930,KR7412930000,KOSDAQ,미래에셋비전스팩1호,1101118103501 -20241126,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20241126,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20241126,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 -20241126,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20241126,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20241126,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20241126,A415580,KR7415580000,KOSDAQ,상상인제3호스팩,1101118127733 -20241126,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20241126,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20241126,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20241126,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20241126,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20241126,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20241126,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20241126,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20241126,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20241126,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20241126,A418170,KR7418170007,KOSDAQ,하나금융22호스팩,1101118164959 -20241126,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20241126,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20241126,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20241126,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20241126,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20241126,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20241126,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20241126,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20241126,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20241126,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20241126,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20241126,A419700,KR7419700000,KONEX,이브이파킹서비스,1101118011754 -20241126,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20241126,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20241126,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 -20241126,A424140,KR7424140002,KOSDAQ,케이비제21호스팩,1101118228987 -20241126,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20241126,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20241126,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20241126,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20241126,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 -20241126,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20241126,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20241126,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20241126,A430460,KR7430460006,KOSDAQ,한화플러스제3호스팩,1101118282602 -20241126,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20241126,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20241126,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20241126,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20241126,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20241126,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20241126,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20241126,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 -20241126,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20241126,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20241126,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20241126,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20241126,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20241126,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20241126,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20241126,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20241126,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20241126,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20241126,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20241126,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20241126,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20241126,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20241126,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20241126,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20241126,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20241126,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20241126,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20241126,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20241126,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20241126,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20241126,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20241126,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20241126,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20241126,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20241126,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20241126,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20241126,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20241126,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20241126,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20241126,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20241126,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20241126,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20241126,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20241126,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20241126,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20241126,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20241126,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 -20241126,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20241126,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20241126,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20241126,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20241126,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20241126,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20241126,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20241126,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20241126,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20241126,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20241126,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20241126,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20241126,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20241126,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20241126,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20241126,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20241126,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20241126,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20241126,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20241126,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20241126,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20241126,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20241126,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20241126,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20241126,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20241126,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20241126,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20241126,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20241126,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20241126,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20241126,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20241126,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20241126,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20241126,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20241126,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20241126,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20241126,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20241126,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20241126,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20241126,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20241126,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20241126,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20241126,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20241126,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20241126,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20241126,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20241126,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20241126,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20241126,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20241126,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20241126,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20241126,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20241126,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20241126,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20241126,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20241126,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20241126,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20241126,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20241126,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20241126,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20241126,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20241126,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20241126,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20241126,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20241126,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20241126,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20241126,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20241126,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20241126,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20241126,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20241126,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20241126,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20241126,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20241126,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20241126,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20241126,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20241126,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20241126,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20241126,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20241126,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20241126,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20241126,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20241126,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20241126,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20241126,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20241126,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20241126,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20241126,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20241126,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20241126,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20241126,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20241126,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20241126,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20241126,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20241126,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20241126,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20241126,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20241126,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20241126,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20241126,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20241126,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20241126,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20241126,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20241126,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20241126,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20241126,A474610,KR7474610003,KOSDAQ,알에프시스템즈,1348110054627 -20241126,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20241126,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20241126,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20241126,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20241126,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20241126,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20241126,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20241126,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20241126,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20241126,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20241126,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20241126,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20241126,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20241126,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20241126,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20241126,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20241126,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20241126,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20241126,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20241126,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20241126,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20241126,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20241126,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20241126,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20241126,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20241126,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20241126,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20241126,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20241126,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20241126,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20241126,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20241126,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20241126,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20241126,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20241126,A489790,KR7489790006,KOSPI,한화인더스트리얼솔루션즈,1311110745562 +20241127,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20241127,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20241127,A000050,KR7000050005,KOSPI,경방,1101110013287 +20241127,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20241127,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20241127,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20241127,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20241127,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20241127,A000150,KR7000150003,KOSPI,두산,1101110013774 +20241127,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20241127,A000210,KR7000210005,KOSPI,DL,1101110084915 +20241127,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20241127,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20241127,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20241127,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20241127,A000270,KR7000270009,KOSPI,기아,1101110037998 +20241127,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 +20241127,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20241127,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20241127,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20241127,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20241127,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20241127,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20241127,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20241127,A000490,KR7000490003,KOSPI,대동,1911110000104 +20241127,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20241127,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20241127,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20241127,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20241127,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20241127,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20241127,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20241127,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20241127,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20241127,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20241127,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20241127,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20241127,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20241127,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20241127,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20241127,A000880,KR7000880005,KOSPI,한화,1101110002959 +20241127,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20241127,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20241127,A000950,KR7000950006,KOSPI,전방,1101110005664 +20241127,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20241127,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20241127,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20241127,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20241127,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20241127,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20241127,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20241127,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20241127,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20241127,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20241127,A001140,KR7001140003,KOSPI,국보,1101110296073 +20241127,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20241127,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20241127,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20241127,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20241127,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20241127,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20241127,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20241127,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20241127,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20241127,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20241127,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20241127,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20241127,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20241127,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20241127,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20241127,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20241127,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20241127,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20241127,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20241127,A001520,KR7001520006,KOSPI,동양,1101110005333 +20241127,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20241127,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20241127,A001550,KR7001550003,KOSPI,조비,1101110086599 +20241127,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20241127,A001570,KR7001570001,KOSPI,금양,1801110003101 +20241127,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20241127,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20241127,A001680,KR7001680008,KOSPI,대상,1101110327125 +20241127,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20241127,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20241127,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20241127,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20241127,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20241127,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20241127,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20241127,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20241127,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20241127,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20241127,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20241127,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20241127,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20241127,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20241127,A002100,KR7002100006,KOSPI,경농,1101110089395 +20241127,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20241127,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20241127,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20241127,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20241127,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20241127,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20241127,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20241127,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20241127,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20241127,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20241127,A002320,KR7002320000,KOSPI,한진,1101110003668 +20241127,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20241127,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20241127,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20241127,A002390,KR7002390003,KOSPI,한독,1101110037005 +20241127,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20241127,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20241127,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20241127,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20241127,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20241127,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20241127,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20241127,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20241127,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20241127,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20241127,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20241127,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20241127,A002760,KR7002760007,KOSPI,보락,1348110004474 +20241127,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20241127,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20241127,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20241127,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20241127,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20241127,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20241127,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20241127,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20241127,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20241127,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20241127,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20241127,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20241127,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20241127,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20241127,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20241127,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20241127,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20241127,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20241127,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20241127,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20241127,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20241127,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20241127,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20241127,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20241127,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20241127,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20241127,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20241127,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20241127,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20241127,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20241127,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20241127,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20241127,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20241127,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20241127,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20241127,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20241127,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20241127,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20241127,A003550,KR7003550001,KOSPI,LG,1101110003543 +20241127,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20241127,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20241127,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20241127,A003610,KR7003610003,KOSPI,방림,1101110035108 +20241127,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20241127,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20241127,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20241127,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20241127,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20241127,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20241127,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20241127,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20241127,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20241127,A003850,KR7003850005,KOSPI,보령,1101110012560 +20241127,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20241127,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20241127,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20241127,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20241127,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20241127,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20241127,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20241127,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20241127,A004140,KR7004140000,KOSPI,동방,1101110124521 +20241127,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20241127,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20241127,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20241127,A004270,KR7004270005,KOSPI,남성,1101110054760 +20241127,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20241127,A004360,KR7004360004,KOSPI,세방,1801110015932 +20241127,A004370,KR7004370003,KOSPI,농심,1101110057574 +20241127,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20241127,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20241127,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20241127,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20241127,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20241127,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20241127,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20241127,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20241127,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20241127,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20241127,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20241127,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20241127,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20241127,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20241127,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20241127,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20241127,A004800,KR7004800009,KOSPI,효성,1101110030497 +20241127,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20241127,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20241127,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20241127,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20241127,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20241127,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20241127,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20241127,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20241127,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20241127,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20241127,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20241127,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20241127,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20241127,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20241127,A005110,KR7005110002,KOSPI,한창,1801110000602 +20241127,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20241127,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20241127,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20241127,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20241127,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20241127,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20241127,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20241127,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20241127,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20241127,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20241127,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20241127,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20241127,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20241127,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20241127,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20241127,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20241127,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20241127,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20241127,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20241127,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20241127,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20241127,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20241127,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20241127,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20241127,A005820,KR7005820006,KOSPI,원림,1101110095152 +20241127,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20241127,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20241127,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20241127,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20241127,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20241127,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20241127,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20241127,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20241127,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20241127,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20241127,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20241127,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20241127,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20241127,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20241127,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20241127,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20241127,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20241127,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20241127,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20241127,A006260,KR7006260004,KOSPI,LS,1101110003965 +20241127,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20241127,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20241127,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20241127,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20241127,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20241127,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20241127,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20241127,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20241127,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20241127,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20241127,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20241127,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20241127,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20241127,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20241127,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20241127,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20241127,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20241127,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20241127,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20241127,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20241127,A006980,KR7006980007,KOSPI,우성,1601110001167 +20241127,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20241127,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20241127,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20241127,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20241127,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20241127,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20241127,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20241127,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20241127,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20241127,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20241127,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20241127,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20241127,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20241127,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20241127,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20241127,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20241127,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20241127,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20241127,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20241127,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20241127,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20241127,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20241127,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20241127,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20241127,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20241127,A007860,KR7007860000,KOSPI,서연,1101110129026 +20241127,A007980,KR7007980006,KOSPI,TP,1301110010031 +20241127,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20241127,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20241127,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20241127,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20241127,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20241127,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20241127,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20241127,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20241127,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20241127,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20241127,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20241127,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20241127,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20241127,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20241127,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20241127,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20241127,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20241127,A008870,KR7008870008,KOSPI,금비,1201110002022 +20241127,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20241127,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20241127,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20241127,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20241127,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20241127,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20241127,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20241127,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20241127,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20241127,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20241127,A009270,KR7009270000,KOSPI,신원,1101110152770 +20241127,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20241127,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20241127,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20241127,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20241127,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20241127,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20241127,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20241127,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20241127,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20241127,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20241127,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20241127,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20241127,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20241127,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20241127,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20241127,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20241127,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20241127,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20241127,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20241127,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20241127,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20241127,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20241127,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20241127,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20241127,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20241127,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20241127,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20241127,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20241127,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20241127,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20241127,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 +20241127,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20241127,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20241127,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20241127,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20241127,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20241127,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20241127,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20241127,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20241127,A010690,KR7010690006,KOSPI,화신,1701110014936 +20241127,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20241127,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20241127,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20241127,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20241127,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20241127,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20241127,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20241127,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20241127,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20241127,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20241127,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20241127,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20241127,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20241127,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20241127,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20241127,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20241127,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20241127,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20241127,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20241127,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20241127,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20241127,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20241127,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20241127,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20241127,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20241127,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20241127,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20241127,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20241127,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20241127,A011810,KR7011810009,KOSPI,STX,1942110000183 +20241127,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20241127,A012030,KR7012030003,KOSPI,DB,1101110210859 +20241127,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20241127,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20241127,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20241127,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20241127,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20241127,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20241127,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20241127,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20241127,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20241127,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20241127,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20241127,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20241127,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20241127,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20241127,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20241127,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20241127,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20241127,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20241127,A012800,KR7012800009,KOSPI,대창,1301110007137 +20241127,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20241127,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20241127,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20241127,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20241127,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20241127,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20241127,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20241127,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20241127,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20241127,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20241127,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20241127,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20241127,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20241127,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20241127,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20241127,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20241127,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20241127,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20241127,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20241127,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20241127,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20241127,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20241127,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20241127,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20241127,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20241127,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20241127,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20241127,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20241127,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20241127,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20241127,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20241127,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20241127,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20241127,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20241127,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20241127,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20241127,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20241127,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20241127,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20241127,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20241127,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20241127,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20241127,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20241127,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20241127,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20241127,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20241127,A016090,KR7016090003,KOSPI,대현,1101110319320 +20241127,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20241127,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20241127,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20241127,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20241127,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20241127,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20241127,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20241127,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20241127,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20241127,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20241127,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20241127,A016740,KR7016740003,KOSPI,두올,1101110343957 +20241127,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20241127,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20241127,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20241127,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20241127,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20241127,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20241127,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20241127,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20241127,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20241127,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20241127,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20241127,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20241127,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20241127,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20241127,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20241127,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20241127,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20241127,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20241127,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20241127,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20241127,A017940,KR7017940008,KOSPI,E1,1101110381387 +20241127,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20241127,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20241127,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20241127,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20241127,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20241127,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20241127,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20241127,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20241127,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20241127,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20241127,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20241127,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20241127,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20241127,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20241127,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20241127,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20241127,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20241127,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20241127,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20241127,A019490,KR7019490002,KOSPI,하이트론,1243210017841 +20241127,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20241127,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20241127,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20241127,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20241127,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20241127,A019680,KR7019680008,KOSPI,대교,1101110514029 +20241127,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20241127,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20241127,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20241127,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20241127,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20241127,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20241127,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20241127,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20241127,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20241127,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20241127,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20241127,A021050,KR7021050000,KOSPI,서원,1350110029881 +20241127,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20241127,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20241127,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20241127,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20241127,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20241127,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20241127,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20241127,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20241127,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20241127,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20241127,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20241127,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20241127,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20241127,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20241127,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20241127,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20241127,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20241127,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20241127,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20241127,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20241127,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20241127,A023790,KR7023790009,KOSDAQ,동일철강,1801110002004 +20241127,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20241127,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20241127,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20241127,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20241127,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20241127,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20241127,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20241127,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20241127,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20241127,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20241127,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20241127,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20241127,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20241127,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20241127,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20241127,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20241127,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20241127,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20241127,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20241127,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20241127,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20241127,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20241127,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20241127,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20241127,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20241127,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20241127,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20241127,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20241127,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20241127,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20241127,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20241127,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20241127,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20241127,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20241127,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20241127,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20241127,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20241127,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20241127,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20241127,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20241127,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20241127,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20241127,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20241127,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20241127,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20241127,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20241127,A026960,KR7026960005,KOSPI,동서,1101110180888 +20241127,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20241127,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20241127,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20241127,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20241127,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20241127,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20241127,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20241127,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20241127,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20241127,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20241127,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20241127,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20241127,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20241127,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20241127,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20241127,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20241127,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20241127,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20241127,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20241127,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20241127,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20241127,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20241127,A030200,KR7030200000,KOSPI,KT,1101111468754 +20241127,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20241127,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20241127,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20241127,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20241127,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20241127,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20241127,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20241127,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20241127,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20241127,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20241127,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20241127,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20241127,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20241127,A031860,KR7031860000,KOSDAQ,에스유홀딩스,1101110260218 +20241127,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20241127,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20241127,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20241127,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20241127,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20241127,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20241127,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20241127,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20241127,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20241127,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20241127,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20241127,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20241127,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20241127,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20241127,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20241127,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20241127,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20241127,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20241127,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20241127,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20241127,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20241127,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20241127,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20241127,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20241127,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20241127,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20241127,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20241127,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20241127,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20241127,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20241127,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20241127,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20241127,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20241127,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20241127,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20241127,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20241127,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20241127,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20241127,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20241127,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20241127,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20241127,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20241127,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20241127,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20241127,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20241127,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20241127,A033920,KR7033920000,KOSPI,무학,1901110002721 +20241127,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20241127,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20241127,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20241127,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20241127,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 +20241127,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20241127,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20241127,A034730,KR7034730002,KOSPI,SK,1101110769583 +20241127,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20241127,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20241127,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20241127,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20241127,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20241127,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20241127,A035150,KR7035150002,KOSPI,백산,1147110003729 +20241127,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20241127,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20241127,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20241127,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20241127,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20241127,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20241127,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20241127,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20241127,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20241127,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20241127,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20241127,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20241127,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20241127,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20241127,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20241127,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20241127,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20241127,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20241127,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20241127,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20241127,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20241127,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20241127,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20241127,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20241127,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20241127,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20241127,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20241127,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20241127,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20241127,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20241127,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20241127,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20241127,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20241127,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20241127,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20241127,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20241127,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20241127,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20241127,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20241127,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20241127,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20241127,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20241127,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20241127,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20241127,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20241127,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20241127,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20241127,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20241127,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20241127,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20241127,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20241127,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20241127,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20241127,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20241127,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20241127,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20241127,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20241127,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20241127,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20241127,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20241127,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20241127,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20241127,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20241127,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20241127,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20241127,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20241127,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20241127,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20241127,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20241127,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20241127,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20241127,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20241127,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20241127,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20241127,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20241127,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20241127,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20241127,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20241127,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20241127,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20241127,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20241127,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20241127,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20241127,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20241127,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20241127,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20241127,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20241127,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20241127,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20241127,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20241127,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20241127,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20241127,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20241127,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20241127,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20241127,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20241127,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20241127,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20241127,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20241127,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20241127,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20241127,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20241127,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20241127,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20241127,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20241127,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20241127,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20241127,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20241127,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20241127,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20241127,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20241127,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20241127,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20241127,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20241127,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20241127,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20241127,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20241127,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20241127,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20241127,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20241127,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20241127,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20241127,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20241127,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20241127,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20241127,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20241127,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20241127,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20241127,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20241127,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20241127,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20241127,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20241127,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20241127,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20241127,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20241127,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20241127,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20241127,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20241127,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20241127,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20241127,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20241127,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20241127,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20241127,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20241127,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20241127,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20241127,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20241127,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20241127,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20241127,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20241127,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20241127,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20241127,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20241127,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20241127,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20241127,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20241127,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20241127,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20241127,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20241127,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20241127,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20241127,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20241127,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20241127,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20241127,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20241127,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20241127,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20241127,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20241127,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20241127,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20241127,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20241127,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20241127,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20241127,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20241127,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20241127,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20241127,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20241127,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20241127,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20241127,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20241127,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20241127,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20241127,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20241127,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20241127,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20241127,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20241127,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20241127,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20241127,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20241127,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20241127,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20241127,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20241127,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20241127,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20241127,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20241127,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20241127,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20241127,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20241127,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20241127,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20241127,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20241127,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20241127,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20241127,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20241127,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20241127,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20241127,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20241127,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20241127,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20241127,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20241127,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20241127,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20241127,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20241127,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20241127,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20241127,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20241127,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20241127,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20241127,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20241127,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20241127,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20241127,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20241127,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20241127,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20241127,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20241127,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20241127,A052300,KR7052300001,KOSDAQ,씨티프라퍼티,1601110048870 +20241127,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20241127,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20241127,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20241127,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20241127,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20241127,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20241127,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20241127,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20241127,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20241127,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20241127,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20241127,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20241127,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20241127,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20241127,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20241127,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20241127,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20241127,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20241127,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20241127,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20241127,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20241127,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20241127,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20241127,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20241127,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20241127,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20241127,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20241127,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20241127,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20241127,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20241127,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20241127,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20241127,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20241127,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20241127,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20241127,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20241127,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20241127,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20241127,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20241127,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20241127,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20241127,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20241127,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20241127,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20241127,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20241127,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20241127,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20241127,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20241127,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20241127,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20241127,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20241127,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20241127,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20241127,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20241127,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20241127,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20241127,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20241127,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20241127,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20241127,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20241127,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20241127,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20241127,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20241127,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20241127,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20241127,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20241127,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20241127,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20241127,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20241127,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20241127,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20241127,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20241127,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20241127,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20241127,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20241127,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20241127,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20241127,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20241127,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20241127,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20241127,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20241127,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20241127,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20241127,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20241127,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20241127,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20241127,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20241127,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20241127,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20241127,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20241127,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20241127,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20241127,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20241127,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20241127,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20241127,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20241127,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20241127,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20241127,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20241127,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20241127,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20241127,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20241127,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20241127,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20241127,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20241127,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20241127,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20241127,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20241127,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20241127,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20241127,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20241127,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20241127,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20241127,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20241127,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20241127,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20241127,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20241127,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20241127,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20241127,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20241127,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20241127,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20241127,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20241127,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20241127,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20241127,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20241127,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20241127,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20241127,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20241127,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20241127,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20241127,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20241127,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20241127,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20241127,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20241127,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20241127,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20241127,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20241127,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20241127,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20241127,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20241127,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20241127,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20241127,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20241127,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20241127,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20241127,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20241127,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20241127,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20241127,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20241127,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20241127,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20241127,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20241127,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20241127,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20241127,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20241127,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20241127,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20241127,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20241127,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20241127,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20241127,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20241127,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20241127,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20241127,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20241127,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20241127,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20241127,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20241127,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20241127,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20241127,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20241127,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20241127,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20241127,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20241127,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20241127,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20241127,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20241127,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20241127,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20241127,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20241127,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20241127,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20241127,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20241127,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20241127,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20241127,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20241127,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20241127,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20241127,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20241127,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20241127,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20241127,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20241127,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20241127,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20241127,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20241127,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20241127,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20241127,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20241127,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20241127,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20241127,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20241127,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20241127,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20241127,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20241127,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20241127,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20241127,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20241127,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20241127,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20241127,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20241127,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20241127,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20241127,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20241127,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20241127,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20241127,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20241127,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20241127,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20241127,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20241127,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20241127,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20241127,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20241127,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20241127,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20241127,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20241127,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20241127,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20241127,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20241127,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20241127,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20241127,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20241127,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20241127,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20241127,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20241127,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20241127,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20241127,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20241127,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20241127,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20241127,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20241127,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20241127,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20241127,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20241127,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20241127,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20241127,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20241127,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20241127,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20241127,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20241127,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20241127,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20241127,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20241127,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20241127,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20241127,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20241127,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20241127,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20241127,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20241127,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20241127,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20241127,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20241127,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20241127,A078930,KR7078930005,KOSPI,GS,1101113045112 +20241127,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 +20241127,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20241127,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20241127,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20241127,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20241127,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20241127,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20241127,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20241127,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20241127,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20241127,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20241127,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20241127,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20241127,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20241127,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20241127,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20241127,A080000,KR7080000003,KOSDAQ,에스엔유,1101111515191 +20241127,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20241127,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20241127,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20241127,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20241127,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20241127,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20241127,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20241127,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20241127,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20241127,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20241127,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20241127,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20241127,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20241127,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20241127,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20241127,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20241127,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20241127,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20241127,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20241127,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20241127,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20241127,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20241127,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20241127,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20241127,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20241127,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20241127,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20241127,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20241127,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20241127,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20241127,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20241127,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20241127,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20241127,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20241127,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20241127,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20241127,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20241127,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20241127,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20241127,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20241127,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20241127,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20241127,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20241127,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20241127,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20241127,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20241127,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20241127,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20241127,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20241127,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20241127,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20241127,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20241127,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20241127,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20241127,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20241127,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20241127,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20241127,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20241127,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20241127,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20241127,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20241127,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20241127,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20241127,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20241127,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20241127,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20241127,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20241127,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20241127,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20241127,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20241127,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20241127,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20241127,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20241127,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20241127,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20241127,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20241127,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20241127,A088790,KR7088790001,KOSPI,진도,1101113411024 +20241127,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20241127,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20241127,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20241127,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20241127,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20241127,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20241127,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20241127,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20241127,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20241127,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20241127,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20241127,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20241127,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20241127,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20241127,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20241127,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20241127,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20241127,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20241127,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20241127,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20241127,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20241127,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20241127,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20241127,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20241127,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20241127,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20241127,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20241127,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20241127,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20241127,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20241127,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20241127,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20241127,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20241127,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20241127,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20241127,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20241127,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20241127,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20241127,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20241127,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20241127,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20241127,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20241127,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20241127,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20241127,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20241127,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20241127,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20241127,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20241127,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20241127,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20241127,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20241127,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20241127,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20241127,A093050,KR7093050003,KOSPI,LF,1101113555187 +20241127,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20241127,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20241127,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20241127,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20241127,A093370,KR7093370005,KOSPI,후성,1314110189425 +20241127,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20241127,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20241127,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20241127,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20241127,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20241127,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20241127,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20241127,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20241127,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20241127,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20241127,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20241127,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20241127,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20241127,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20241127,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20241127,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20241127,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20241127,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20241127,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20241127,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20241127,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20241127,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20241127,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20241127,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20241127,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20241127,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20241127,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20241127,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20241127,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20241127,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20241127,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20241127,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20241127,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20241127,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20241127,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20241127,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20241127,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20241127,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20241127,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20241127,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20241127,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20241127,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20241127,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20241127,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20241127,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20241127,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20241127,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20241127,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20241127,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20241127,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20241127,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20241127,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20241127,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20241127,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20241127,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20241127,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20241127,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20241127,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20241127,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20241127,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20241127,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20241127,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20241127,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20241127,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20241127,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20241127,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20241127,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20241127,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20241127,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20241127,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20241127,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20241127,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20241127,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20241127,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20241127,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20241127,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20241127,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20241127,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20241127,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20241127,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20241127,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20241127,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20241127,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20241127,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20241127,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20241127,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20241127,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20241127,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20241127,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20241127,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20241127,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20241127,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20241127,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20241127,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20241127,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20241127,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20241127,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20241127,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20241127,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20241127,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20241127,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20241127,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20241127,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20241127,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20241127,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20241127,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20241127,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20241127,A105840,KR7105840003,KOSPI,우진,1345110001814 +20241127,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 +20241127,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20241127,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20241127,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20241127,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20241127,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20241127,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20241127,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20241127,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20241127,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20241127,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20241127,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20241127,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20241127,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20241127,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20241127,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20241127,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20241127,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20241127,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20241127,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20241127,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20241127,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20241127,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20241127,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20241127,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20241127,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20241127,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20241127,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20241127,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20241127,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20241127,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20241127,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20241127,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20241127,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20241127,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20241127,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20241127,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20241127,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20241127,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20241127,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20241127,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20241127,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20241127,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20241127,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20241127,A115390,KR7115390007,KOSPI,락앤락,1648110035647 +20241127,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20241127,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20241127,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20241127,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20241127,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20241127,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20241127,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20241127,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20241127,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20241127,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20241127,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20241127,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20241127,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20241127,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20241127,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20241127,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20241127,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20241127,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20241127,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20241127,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20241127,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20241127,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20241127,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20241127,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20241127,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20241127,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20241127,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20241127,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20241127,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20241127,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20241127,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20241127,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20241127,A122830,KR7122830003,KONEX,원포유,1101111532286 +20241127,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20241127,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20241127,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20241127,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20241127,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20241127,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20241127,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20241127,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20241127,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20241127,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20241127,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20241127,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20241127,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20241127,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20241127,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20241127,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20241127,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20241127,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20241127,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20241127,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20241127,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20241127,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20241127,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20241127,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20241127,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20241127,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20241127,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20241127,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20241127,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20241127,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20241127,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20241127,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20241127,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20241127,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20241127,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20241127,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20241127,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20241127,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20241127,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20241127,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20241127,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20241127,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20241127,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20241127,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20241127,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20241127,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20241127,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20241127,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20241127,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20241127,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20241127,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20241127,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20241127,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20241127,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20241127,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20241127,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20241127,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20241127,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20241127,A136490,KR7136490000,KOSPI,선진,1344110046664 +20241127,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20241127,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20241127,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20241127,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20241127,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20241127,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20241127,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20241127,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20241127,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20241127,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20241127,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20241127,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20241127,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20241127,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20241127,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20241127,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20241127,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20241127,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20241127,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20241127,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20241127,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20241127,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20241127,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20241127,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20241127,A140660,KR7140660002,KONEX,위월드,1601110101024 +20241127,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20241127,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20241127,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20241127,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20241127,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20241127,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20241127,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20241127,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20241127,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20241127,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20241127,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20241127,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20241127,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20241127,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20241127,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20241127,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20241127,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20241127,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20241127,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20241127,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20241127,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20241127,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20241127,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20241127,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20241127,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20241127,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20241127,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20241127,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20241127,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20241127,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20241127,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20241127,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20241127,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20241127,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20241127,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20241127,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20241127,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20241127,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20241127,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20241127,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20241127,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20241127,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20241127,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20241127,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20241127,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20241127,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20241127,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20241127,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20241127,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20241127,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20241127,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20241127,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 +20241127,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20241127,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20241127,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20241127,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20241127,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20241127,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20241127,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20241127,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20241127,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20241127,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20241127,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20241127,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20241127,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20241127,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20241127,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20241127,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20241127,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20241127,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20241127,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20241127,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20241127,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20241127,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20241127,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20241127,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20241127,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20241127,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20241127,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20241127,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20241127,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20241127,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20241127,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20241127,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20241127,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20241127,A176750,KR7176750008,KONEX,듀켐바이오,1101112647604 +20241127,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20241127,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20241127,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20241127,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20241127,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20241127,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20241127,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20241127,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20241127,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20241127,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20241127,A180060,KR7180060006,KONEX,탑선,1601110248652 +20241127,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20241127,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20241127,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20241127,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20241127,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20241127,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20241127,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20241127,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20241127,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20241127,A185190,KR7185190006,KONEX,수프로,1101112035130 +20241127,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20241127,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20241127,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20241127,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20241127,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20241127,A187420,KR7187420005,KOSDAQ,제노포커스,1601110095821 +20241127,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20241127,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20241127,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20241127,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20241127,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20241127,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20241127,A189350,KR7189350002,KONEX,코셋,2101110025083 +20241127,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20241127,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20241127,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20241127,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20241127,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20241127,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20241127,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20241127,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20241127,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20241127,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20241127,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20241127,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20241127,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 +20241127,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20241127,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20241127,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20241127,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20241127,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20241127,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20241127,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20241127,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20241127,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20241127,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20241127,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20241127,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20241127,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20241127,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20241127,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20241127,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20241127,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20241127,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20241127,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20241127,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20241127,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20241127,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20241127,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20241127,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20241127,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20241127,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20241127,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20241127,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20241127,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20241127,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20241127,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20241127,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20241127,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20241127,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20241127,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20241127,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20241127,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20241127,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20241127,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20241127,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20241127,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20241127,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20241127,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20241127,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20241127,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20241127,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20241127,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20241127,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20241127,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20241127,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20241127,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20241127,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20241127,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20241127,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 +20241127,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20241127,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20241127,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20241127,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20241127,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20241127,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20241127,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20241127,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20241127,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20241127,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20241127,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20241127,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20241127,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20241127,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20241127,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20241127,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20241127,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20241127,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20241127,A210120,KR7210120002,KOSDAQ,빅텐츠,1101112753873 +20241127,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20241127,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20241127,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20241127,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20241127,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20241127,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20241127,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20241127,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20241127,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20241127,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20241127,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20241127,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20241127,A214310,KR7214310005,KOSDAQ,에스엘에너지,1311110191004 +20241127,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20241127,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20241127,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20241127,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20241127,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20241127,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20241127,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20241127,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20241127,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20241127,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20241127,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20241127,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20241127,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20241127,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20241127,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20241127,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20241127,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20241127,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20241127,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20241127,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20241127,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20241127,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20241127,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20241127,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20241127,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20241127,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20241127,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20241127,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20241127,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20241127,A217620,KR7217620004,KOSDAQ,디딤이앤에프,1101115680643 +20241127,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20241127,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20241127,A217880,KR7217880004,KONEX,틸론,1101112304387 +20241127,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20241127,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20241127,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20241127,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20241127,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20241127,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20241127,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20241127,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20241127,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20241127,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20241127,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20241127,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20241127,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20241127,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20241127,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20241127,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20241127,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20241127,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20241127,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20241127,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20241127,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20241127,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20241127,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20241127,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20241127,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20241127,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20241127,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20241127,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20241127,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20241127,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20241127,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20241127,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20241127,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20241127,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20241127,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20241127,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20241127,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20241127,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20241127,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20241127,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20241127,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20241127,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20241127,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20241127,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20241127,A227420,KR7227420007,KONEX,도부,1101113623348 +20241127,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20241127,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20241127,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20241127,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20241127,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20241127,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20241127,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20241127,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20241127,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20241127,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20241127,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20241127,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20241127,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20241127,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20241127,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20241127,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20241127,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20241127,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20241127,A233990,KR7233990001,KONEX,질경이,1101115093862 +20241127,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20241127,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20241127,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20241127,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20241127,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20241127,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20241127,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20241127,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20241127,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20241127,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20241127,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20241127,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20241127,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20241127,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20241127,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20241127,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20241127,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20241127,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20241127,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20241127,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20241127,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20241127,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20241127,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20241127,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20241127,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20241127,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20241127,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20241127,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20241127,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20241127,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20241127,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20241127,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20241127,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20241127,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20241127,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20241127,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20241127,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20241127,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20241127,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20241127,A243870,KR7243870003,KONEX,굿센,1101113091107 +20241127,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20241127,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20241127,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20241127,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20241127,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20241127,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20241127,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20241127,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20241127,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20241127,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20241127,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20241127,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20241127,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20241127,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20241127,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20241127,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20241127,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20241127,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20241127,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20241127,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20241127,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20241127,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20241127,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20241127,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20241127,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20241127,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20241127,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20241127,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20241127,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20241127,A253610,KR7253610000,KONEX,루트락,1211110269473 +20241127,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20241127,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20241127,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20241127,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20241127,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20241127,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20241127,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20241127,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20241127,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20241127,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20241127,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20241127,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20241127,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20241127,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20241127,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20241127,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20241127,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20241127,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20241127,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20241127,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20241127,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20241127,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20241127,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20241127,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20241127,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20241127,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20241127,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20241127,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20241127,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20241127,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20241127,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20241127,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20241127,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20241127,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20241127,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20241127,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20241127,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20241127,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20241127,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20241127,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20241127,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20241127,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20241127,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20241127,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20241127,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20241127,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20241127,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20241127,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20241127,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20241127,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20241127,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20241127,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20241127,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20241127,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20241127,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20241127,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20241127,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20241127,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20241127,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20241127,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20241127,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20241127,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 +20241127,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20241127,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20241127,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 +20241127,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20241127,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20241127,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20241127,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20241127,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20241127,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20241127,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20241127,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20241127,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20241127,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20241127,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20241127,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20241127,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20241127,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20241127,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20241127,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20241127,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20241127,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20241127,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20241127,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20241127,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20241127,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20241127,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20241127,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20241127,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20241127,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20241127,A278990,KR7278990007,KONEX,EMB,1341110364153 +20241127,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20241127,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20241127,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20241127,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20241127,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20241127,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20241127,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20241127,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20241127,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20241127,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20241127,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20241127,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20241127,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20241127,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20241127,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20241127,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20241127,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20241127,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20241127,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20241127,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20241127,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20241127,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20241127,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20241127,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20241127,A289860,KR7289860009,KONEX,지슨,1801110317619 +20241127,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20241127,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20241127,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20241127,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20241127,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20241127,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20241127,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20241127,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20241127,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20241127,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20241127,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20241127,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20241127,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20241127,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20241127,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20241127,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20241127,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20241127,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20241127,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20241127,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20241127,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20241127,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20241127,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20241127,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20241127,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20241127,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20241127,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20241127,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20241127,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20241127,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20241127,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20241127,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20241127,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20241127,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20241127,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20241127,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20241127,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20241127,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20241127,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20241127,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20241127,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20241127,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20241127,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20241127,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20241127,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20241127,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20241127,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20241127,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20241127,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 +20241127,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20241127,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20241127,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20241127,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20241127,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20241127,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20241127,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20241127,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20241127,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20241127,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20241127,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20241127,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20241127,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20241127,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20241127,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20241127,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20241127,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20241127,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20241127,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20241127,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20241127,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20241127,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20241127,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20241127,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20241127,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20241127,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20241127,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20241127,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20241127,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20241127,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20241127,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20241127,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20241127,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20241127,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20241127,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20241127,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20241127,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20241127,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20241127,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20241127,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20241127,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20241127,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20241127,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20241127,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20241127,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20241127,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20241127,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20241127,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20241127,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20241127,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20241127,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20241127,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20241127,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20241127,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20241127,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20241127,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20241127,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20241127,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20241127,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20241127,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20241127,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20241127,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20241127,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20241127,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20241127,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20241127,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20241127,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20241127,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20241127,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20241127,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20241127,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20241127,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20241127,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20241127,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20241127,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20241127,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20241127,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20241127,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20241127,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20241127,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20241127,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20241127,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20241127,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20241127,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20241127,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20241127,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20241127,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20241127,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20241127,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20241127,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20241127,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20241127,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20241127,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20241127,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20241127,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20241127,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20241127,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20241127,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20241127,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20241127,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20241127,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20241127,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20241127,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20241127,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20241127,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20241127,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20241127,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20241127,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20241127,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20241127,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20241127,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20241127,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20241127,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20241127,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20241127,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20241127,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20241127,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20241127,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20241127,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20241127,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20241127,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20241127,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20241127,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20241127,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20241127,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20241127,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20241127,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20241127,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20241127,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20241127,A346010,KR7346010002,KONEX,타이드,1101114449694 +20241127,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20241127,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20241127,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20241127,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20241127,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20241127,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20241127,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20241127,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20241127,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20241127,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20241127,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20241127,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20241127,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20241127,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20241127,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20241127,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20241127,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20241127,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20241127,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20241127,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20241127,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20241127,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20241127,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20241127,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20241127,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20241127,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20241127,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20241127,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20241127,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20241127,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20241127,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20241127,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20241127,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20241127,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20241127,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20241127,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20241127,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20241127,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20241127,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20241127,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20241127,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20241127,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20241127,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20241127,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20241127,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20241127,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20241127,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20241127,A357880,KR7357880004,KOSDAQ,비트나인,1101115255214 +20241127,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20241127,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20241127,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20241127,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20241127,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20241127,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20241127,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20241127,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20241127,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20241127,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20241127,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20241127,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20241127,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20241127,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20241127,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20241127,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20241127,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20241127,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20241127,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20241127,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20241127,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20241127,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20241127,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20241127,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20241127,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20241127,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20241127,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20241127,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20241127,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20241127,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20241127,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20241127,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20241127,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20241127,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20241127,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20241127,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20241127,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20241127,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 +20241127,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20241127,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20241127,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20241127,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20241127,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20241127,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 +20241127,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20241127,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20241127,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20241127,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20241127,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20241127,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20241127,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20241127,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20241127,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20241127,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20241127,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20241127,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20241127,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20241127,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20241127,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20241127,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20241127,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20241127,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20241127,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20241127,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20241127,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20241127,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20241127,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20241127,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20241127,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20241127,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20241127,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20241127,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20241127,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20241127,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20241127,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20241127,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20241127,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20241127,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20241127,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20241127,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20241127,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20241127,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20241127,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20241127,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20241127,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20241127,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20241127,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20241127,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20241127,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20241127,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20241127,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20241127,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20241127,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20241127,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20241127,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20241127,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20241127,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20241127,A402420,KR7402420004,KONEX,켈스,1311110511690 +20241127,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20241127,A403360,KR7403360001,KONEX,라피치,1101113334101 +20241127,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20241127,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20241127,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20241127,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20241127,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20241127,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20241127,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20241127,A406760,KR7406760009,KOSDAQ,하나금융21호스팩,1101118051990 +20241127,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20241127,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20241127,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20241127,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20241127,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20241127,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20241127,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20241127,A412930,KR7412930000,KOSDAQ,미래에셋비전스팩1호,1101118103501 +20241127,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20241127,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20241127,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 +20241127,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20241127,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20241127,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20241127,A415580,KR7415580000,KOSDAQ,상상인제3호스팩,1101118127733 +20241127,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20241127,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20241127,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20241127,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20241127,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20241127,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20241127,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20241127,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20241127,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20241127,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20241127,A418170,KR7418170007,KOSDAQ,하나금융22호스팩,1101118164959 +20241127,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20241127,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20241127,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20241127,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20241127,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20241127,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20241127,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20241127,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20241127,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20241127,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20241127,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20241127,A419700,KR7419700000,KONEX,이브이파킹서비스,1101118011754 +20241127,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20241127,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20241127,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 +20241127,A424140,KR7424140002,KOSDAQ,케이비제21호스팩,1101118228987 +20241127,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20241127,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20241127,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20241127,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20241127,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 +20241127,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20241127,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20241127,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20241127,A430460,KR7430460006,KOSDAQ,한화플러스제3호스팩,1101118282602 +20241127,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20241127,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 +20241127,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20241127,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20241127,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20241127,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20241127,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20241127,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 +20241127,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20241127,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20241127,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20241127,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20241127,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20241127,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20241127,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20241127,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20241127,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20241127,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20241127,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20241127,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20241127,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20241127,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20241127,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20241127,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20241127,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20241127,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20241127,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20241127,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20241127,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20241127,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20241127,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20241127,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20241127,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20241127,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20241127,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20241127,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20241127,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20241127,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20241127,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20241127,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20241127,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20241127,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20241127,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20241127,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20241127,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20241127,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20241127,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 +20241127,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20241127,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20241127,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20241127,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20241127,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20241127,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20241127,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20241127,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20241127,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20241127,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20241127,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20241127,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20241127,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20241127,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20241127,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20241127,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20241127,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20241127,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20241127,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20241127,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20241127,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20241127,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20241127,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20241127,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20241127,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20241127,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20241127,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20241127,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20241127,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20241127,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20241127,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20241127,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20241127,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20241127,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20241127,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20241127,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20241127,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20241127,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20241127,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20241127,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20241127,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20241127,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20241127,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20241127,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20241127,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20241127,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20241127,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20241127,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20241127,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20241127,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20241127,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20241127,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20241127,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20241127,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20241127,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20241127,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20241127,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20241127,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20241127,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20241127,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20241127,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20241127,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20241127,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20241127,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20241127,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20241127,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20241127,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20241127,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20241127,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20241127,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20241127,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20241127,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20241127,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20241127,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20241127,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20241127,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20241127,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20241127,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20241127,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20241127,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20241127,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20241127,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20241127,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20241127,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20241127,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20241127,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20241127,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20241127,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20241127,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20241127,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20241127,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20241127,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20241127,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20241127,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20241127,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20241127,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20241127,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20241127,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20241127,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20241127,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20241127,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20241127,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20241127,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20241127,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20241127,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20241127,A474610,KR7474610003,KOSDAQ,알에프시스템즈,1348110054627 +20241127,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20241127,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20241127,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20241127,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20241127,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20241127,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20241127,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20241127,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20241127,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20241127,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20241127,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20241127,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20241127,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20241127,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20241127,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20241127,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20241127,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20241127,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20241127,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20241127,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20241127,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20241127,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20241127,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20241127,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20241127,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20241127,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20241127,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20241127,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20241127,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20241127,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20241127,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20241127,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20241127,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20241127,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20241127,A489790,KR7489790006,KOSPI,한화인더스트리얼솔루션즈,1311110745562 diff --git a/top30/20241129/top30-atvtr-20241129-090002.csv b/top30/20241129/top30-atvtr-20241129-090002.csv new file mode 100644 index 000000000000..39b6286917c4 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +나노팀,417010,1,8900,2,910,11.39,185275,2970149,19724328,185275,11.39,6.24,0.94,0.94,1593363590,0.91,0.91,1593363590 +유니온머티리얼,047400,2,2605,2,175,7.20,161366,792923,42000000,161366,7.20,20.35,0.38,0.38,416788030,0.38,0.38,416788030 +한국제14호스팩,477530,3,2100,3,0,0.00,10473,0,4810000,10473,0.00,0.00,0.22,0.22,21993300,0.22,0.22,21993300 +한화오션,042660,4,35000,5,-1000,-2.78,540355,2165422,306413394,540355,-2.78,24.95,0.18,0.18,18730371300,0.17,0.17,18730371300 +피엔케이피부임상연구센타,347740,5,2175,3,0,0.00,50580,132073,30010576,50580,0.00,38.30,0.17,0.17,110011500,0.17,0.17,110011500 +토모큐브,475960,6,13100,2,390,3.07,14589,784276,12731194,14589,3.07,1.86,0.11,0.11,192472660,0.12,0.12,192472660 +고려산업,002140,7,2880,5,-15,-0.52,23220,11921611,24939425,23220,-0.52,0.19,0.09,0.09,66555025,0.09,0.09,66555025 +PN풍년,024940,8,7310,3,0,0.00,9215,697779,10000000,9215,0.00,1.32,0.09,0.09,67361650,0.09,0.09,67361650 +TYM,002900,9,4495,5,-95,-2.07,40607,5712524,45050956,40607,-2.07,0.71,0.09,0.09,179856425,0.09,0.09,179856425 +범양건영,002410,10,3000,3,0,0.00,23924,3600597,27479820,23924,0.00,0.66,0.09,0.09,71772000,0.09,0.09,71772000 +닷밀,464580,11,7100,2,90,1.28,7697,1370498,9147948,7697,1.28,0.56,0.08,0.08,54590610,0.08,0.08,54590610 +이엔셀,456070,12,16930,3,0,0.00,6606,7661119,10698677,6606,0.00,0.09,0.06,0.06,111839580,0.06,0.06,111839580 +동신건설,025950,13,18510,5,-290,-1.54,4796,122051,8400000,4796,-1.54,3.93,0.06,0.06,88566780,0.06,0.06,88566780 +아주IB투자,027360,14,2665,2,60,2.30,62732,1539485,120945406,62732,2.30,4.07,0.05,0.05,168005065,0.05,0.05,168005065 +디비금융제13호스팩,489730,15,1990,3,0,0.00,3092,112408240,6332000,3092,0.00,0.00,0.05,0.05,6153080,0.05,0.05,6153080 +데이타솔루션,263800,16,4930,5,-40,-0.80,7806,739456,16219380,7806,-0.80,1.06,0.05,0.05,38283125,0.05,0.05,38283125 +티웨이항공,091810,17,3100,2,90,2.99,98314,1212446,215378976,98314,2.99,8.11,0.05,0.05,302967405,0.05,0.05,302967405 +호전실업,111110,18,7660,5,-70,-0.91,3656,13917,9749984,3656,-0.91,26.27,0.04,0.04,28004960,0.04,0.04,28004960 +비에이치아이,083650,19,16550,3,0,0.00,10551,2622615,30944375,10551,0.00,0.40,0.03,0.03,174619050,0.03,0.03,174619050 +빅텍,065450,20,4275,2,20,0.47,8961,232617,28652800,8961,0.47,3.85,0.03,0.03,38308275,0.03,0.03,38308275 +폴라리스AI,039980,21,3005,3,0,0.00,21402,57014004,72297244,21402,0.00,0.04,0.03,0.03,64313010,0.03,0.03,64313010 +하이스틸,071090,22,3170,5,-10,-0.31,5264,614374,20191471,5264,-0.31,0.86,0.03,0.03,16660590,0.03,0.03,16660590 +피델릭스,032580,23,1310,3,0,0.00,7222,2819534,33132064,7222,0.00,0.26,0.02,0.02,9460820,0.02,0.02,9460820 +비트나인,357880,24,3135,3,0,0.00,4606,34303620,21443956,4606,0.00,0.01,0.02,0.02,14439810,0.02,0.02,14439810 +씨메스,475400,25,19270,3,0,0.00,2332,2939950,11608430,2332,0.00,0.08,0.02,0.02,44937640,0.02,0.02,44937640 +NE능률,053290,26,3680,3,0,0.00,3119,121556,16526307,3119,0.00,2.57,0.02,0.02,11477920,0.02,0.02,11477920 +지투파워,388050,27,9100,3,0,0.00,3405,8816438,18709437,3405,0.00,0.04,0.02,0.02,30985500,0.02,0.02,30985500 +키네마스터,139670,28,2755,3,0,0.00,2548,476027,14118810,2548,0.00,0.54,0.02,0.02,7019740,0.02,0.02,7019740 +일성건설,013360,29,1508,5,-22,-1.44,9611,721104,54024880,9611,-1.44,1.33,0.02,0.02,14496300,0.02,0.02,14496300 +루미르,474170,30,10470,3,0,0.00,3017,2373261,17154696,3017,0.00,0.13,0.02,0.02,31587990,0.02,0.02,31587990 diff --git a/top30/20241129/top30-atvtr-20241129-091002.csv b/top30/20241129/top30-atvtr-20241129-091002.csv new file mode 100644 index 000000000000..e6d70cd487d1 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9790,2,180,1.87,4281333,14836184,17681830,4281333,1.87,28.86,24.21,24.21,43173685310,24.94,24.94,43173685310 +넥스트바이오메디컬,389650,2,46500,2,2650,6.04,1181098,4875215,8086686,1181098,6.04,24.23,14.61,14.61,55036608200,14.64,14.64,55036608200 +쓰리빌리언,394800,3,6880,2,650,10.43,4703678,35043960,31444038,4703678,10.43,13.42,14.96,14.96,31291487950,14.46,14.46,31291487950 +KODEX 코스닥150선물인버스,251340,4,4095,2,55,1.36,7827054,29720036,58000000,7827054,1.36,26.34,13.49,13.49,31858765850,13.41,13.41,31858765850 +노을,376930,5,3535,2,455,14.77,5040258,7299731,36947060,5040258,14.77,69.05,13.64,13.64,17158968380,13.14,13.14,17158968380 +티플랙스,081150,6,3340,2,250,8.09,2932705,1179731,24268402,2932705,8.09,248.59,12.08,12.08,9936026625,12.26,12.26,9936026625 +디비금융제13호스팩,489730,7,1973,5,-17,-0.85,690071,112408240,6332000,690071,-0.85,0.61,10.90,10.90,1361171311,10.90,10.90,1361171311 +나노팀,417010,8,9560,2,1570,19.65,2201007,2970149,19724328,2201007,19.65,74.10,11.16,11.16,20467406310,10.85,10.85,20467406310 +인스웨이브시스템즈,450520,9,4275,2,65,1.54,1487427,7095911,14704578,1487427,1.54,20.96,10.12,10.12,6536999825,10.40,10.40,6536999825 +유니온,000910,10,5600,2,170,3.13,1405772,2036206,15611619,1405772,3.13,69.04,9.00,9.00,7989386000,9.14,9.14,7989386000 +미래산업,025560,11,1149,2,195,20.44,2663119,701728,31166865,2663119,20.44,379.51,8.54,8.54,3004848995,8.39,8.39,3004848995 +TIMEFOLIO 글로벌소비트렌드액티브,494180,12,10735,2,55,0.51,59258,146384,750000,59258,0.51,40.48,7.90,7.90,636140470,7.90,7.90,636140470 +TIGER 200 에너지화학,139250,13,9680,5,-220,-2.22,129648,745131,1740000,129648,-2.22,17.40,7.45,7.45,1263514650,7.50,7.50,1263514650 +RISE 창업투자회사,427110,14,6415,5,-80,-1.23,10002,182,140000,10002,-1.23,5495.60,7.14,7.14,64662840,7.20,7.20,64662840 +한일단조,024740,15,3005,2,325,12.13,2327956,2664798,32897049,2327956,12.13,87.36,7.08,7.08,6815581885,6.89,6.89,6815581885 +셀비온,308430,16,14220,2,850,6.36,754558,3858364,12764009,754558,6.36,19.56,5.91,5.91,10872806810,5.99,5.99,10872806810 +삼화전자,011230,17,3600,2,620,20.81,1036234,166727,16902700,1036234,20.81,621.52,6.13,6.13,3627428565,5.96,5.96,3627428565 +ACE 일라이릴리밸류체인,497520,18,10320,2,50,0.49,46400,79492,800000,46400,0.49,58.37,5.80,5.80,480038000,5.81,5.81,480038000 +퀀타매트릭스,317690,19,7820,2,1030,15.17,962767,537354,16537411,962767,15.17,179.17,5.82,5.82,7438135240,5.75,5.75,7438135240 +유니슨,018000,20,815,2,69,9.25,9496146,3113981,168391564,9496146,9.25,304.95,5.64,5.64,7868643334,5.73,5.73,7868643334 +비트나인,357880,21,3030,5,-105,-3.35,1141902,34303620,21443956,1141902,-3.35,3.33,5.33,5.33,3592814365,5.53,5.53,3592814365 +인스피언,465480,22,10620,2,80,0.76,553310,6023603,10137772,553310,0.76,9.19,5.46,5.46,5907942200,5.49,5.49,5907942200 +TIGER 200선물인버스2X,252710,23,2630,2,75,2.94,1550393,3176904,29400000,1550393,2.94,48.80,5.27,5.27,4035744330,5.22,5.22,4035744330 +RISE 플랫폼테마,427120,24,6680,5,-85,-1.26,21145,13973,420000,21145,-1.26,151.33,5.03,5.03,141837070,5.06,5.06,141837070 +아이언디바이스,464500,25,4545,2,400,9.65,661017,2894912,13653263,661017,9.65,22.83,4.84,4.84,2876805130,4.64,4.64,2876805130 +SOL CD금리&머니마켓액티브,497880,26,50070,5,-20,-0.04,48920,111595,1120000,48920,-0.04,43.84,4.37,4.37,2449229185,4.37,4.37,2449229185 +RISE 미국반도체인버스(합성 H),491630,27,21390,5,-15,-0.07,19494,35800,450000,19494,-0.07,54.45,4.33,4.33,416976700,4.33,4.33,416976700 +깨끗한나라,004540,28,2325,2,384,19.78,1544784,22288,37240693,1544784,19.78,6931.01,4.15,4.15,3679276475,4.25,4.25,3679276475 +KODEX 200선물인버스2X,252670,29,2480,2,65,2.69,21336541,88107088,504700000,21336541,2.69,24.22,4.23,4.23,52420736025,4.19,4.19,52420736025 +한켐,457370,30,11570,2,870,8.13,335891,951483,8027134,335891,8.13,35.30,4.18,4.18,3836061200,4.13,4.13,3836061200 diff --git a/top30/20241129/top30-atvtr-20241129-092002.csv b/top30/20241129/top30-atvtr-20241129-092002.csv new file mode 100644 index 000000000000..f5b06bbc9871 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9730,2,120,1.25,5562727,14836184,17681830,5562727,1.25,37.49,31.46,31.46,55896453950,32.49,32.49,55896453950 +쓰리빌리언,394800,2,6460,2,230,3.69,8010973,35043960,31444038,8010973,3.69,22.86,25.48,25.48,53339058620,26.26,26.26,53339058620 +노을,376930,3,3375,2,295,9.58,8293663,7299731,36947060,8293663,9.58,113.62,22.45,22.45,28385146775,22.76,22.76,28385146775 +넥스트바이오메디컬,389650,4,48100,2,4250,9.69,1871416,4875215,8086686,1871416,9.69,38.39,23.14,23.14,87896720850,22.60,22.60,87896720850 +KODEX 코스닥150선물인버스,251340,5,4100,2,60,1.49,10909660,29720036,58000000,10909660,1.49,36.71,18.81,18.81,44473856085,18.70,18.70,44473856085 +티플랙스,081150,6,3300,2,210,6.80,4364897,1179731,24268402,4364897,6.80,369.99,17.99,17.99,14708776380,18.37,18.37,14708776380 +PLUS 미국배당증가성장주데일리커버드콜,494420,7,9960,3,0,0.00,120646,41753,700000,120646,0.00,288.95,17.24,17.24,1202864695,17.25,17.25,1202864695 +나노팀,417010,8,9610,2,1620,20.28,3181371,2970149,19724328,3181371,20.28,107.11,16.13,16.13,29931463860,15.79,15.79,29931463860 +아이언디바이스,464500,9,4760,2,615,14.84,2130011,2894912,13653263,2130011,14.84,73.58,15.60,15.60,9829109795,15.12,15.12,9829109795 +디비금융제13호스팩,489730,10,1975,5,-15,-0.75,939983,112408240,6332000,939983,-0.75,0.84,14.84,14.84,1853304436,14.82,14.82,1853304436 +인스웨이브시스템즈,450520,11,4245,2,35,0.83,1981350,7095911,14704578,1981350,0.83,27.92,13.47,13.47,8629821745,13.83,13.83,8629821745 +한일단조,024740,12,2915,2,235,8.77,3913130,2664798,32897049,3913130,8.77,146.85,11.90,11.90,11532807185,12.03,12.03,11532807185 +유니온,000910,13,5580,2,150,2.76,1694927,2036206,15611619,1694927,2.76,83.24,10.86,10.86,9602981550,11.02,11.02,9602981550 +미래산업,025560,14,1117,2,163,17.09,3353556,701728,31166865,3353556,17.09,477.90,10.76,10.76,3785636581,10.87,10.87,3785636581 +삼화전자,011230,15,3625,2,645,21.64,1792001,166727,16902700,1792001,21.64,1074.81,10.60,10.60,6379662665,10.41,10.41,6379662665 +셀비온,308430,16,14310,2,940,7.03,1259296,3858364,12764009,1259296,7.03,32.64,9.87,9.87,18247459990,9.99,9.99,18247459990 +ACE 일라이릴리밸류체인,497520,17,10285,2,15,0.15,76300,79492,800000,76300,0.15,95.98,9.54,9.54,787559500,9.57,9.57,787559500 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9220,2,10,0.11,50503,169312,550000,50503,0.11,29.83,9.18,9.18,466098950,9.19,9.19,466098950 +TIGER 200 에너지화학,139250,19,9680,5,-220,-2.22,139664,745131,1740000,139664,-2.22,18.74,8.03,8.03,1360569565,8.08,8.08,1360569565 +비트나인,357880,20,3165,2,30,0.96,1734859,34303620,21443956,1734859,0.96,5.06,8.09,8.09,5456542395,8.04,8.04,5456542395 +퀀타매트릭스,317690,21,7860,2,1070,15.76,1333737,537354,16537411,1333737,15.76,248.20,8.06,8.06,10326719610,7.94,7.94,10326719610 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10680,3,0,0.00,59261,146384,750000,59261,0.00,40.48,7.90,7.90,636172510,7.94,7.94,636172510 +깨끗한나라,004540,23,2375,2,434,22.36,2901824,22288,37240693,2901824,22.36,9999.99,7.79,7.79,6930124320,7.84,7.84,6930124320 +인스피언,465480,24,10400,5,-140,-1.33,769753,6023603,10137772,769753,-1.33,12.78,7.59,7.59,8174828050,7.75,7.75,8174828050 +이스트에이드,239340,25,2545,2,55,2.21,1993046,14879852,26979634,1993046,2.21,13.39,7.39,7.39,5179294810,7.54,7.54,5179294810 +RISE 창업투자회사,427110,26,6430,5,-65,-1.00,10203,182,140000,10203,-1.00,5606.04,7.29,7.29,65955270,7.33,7.33,65955270 +TIGER 200선물인버스2X,252710,27,2630,2,75,2.94,2142668,3176904,29400000,2142668,2.94,67.45,7.29,7.29,5589539420,7.23,7.23,5589539420 +유니슨,018000,28,813,2,67,8.98,11364571,3113981,168391564,11364571,8.98,364.95,6.75,6.75,9368944948,6.84,6.84,9368944948 +ACE 글로벌빅파마,497510,29,10305,3,0,0.00,52001,69174,800000,52001,0.00,75.17,6.50,6.50,537205355,6.52,6.52,537205355 +KODEX 200선물인버스2X,252670,30,2490,2,75,3.11,30621767,88107088,504700000,30621767,3.11,34.76,6.07,6.07,75442632210,6.00,6.00,75442632210 diff --git a/top30/20241129/top30-atvtr-20241129-093002.csv b/top30/20241129/top30-atvtr-20241129-093002.csv new file mode 100644 index 000000000000..0d82ea32d364 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9680,2,70,0.73,6660457,14836184,17681830,6660457,0.73,44.89,37.67,37.67,66466702710,38.83,38.83,66466702710 +쓰리빌리언,394800,2,6580,2,350,5.62,10475768,35043960,31444038,10475768,5.62,29.89,33.32,33.32,69679871180,33.68,33.68,69679871180 +넥스트바이오메디컬,389650,3,46500,2,2650,6.04,2334713,4875215,8086686,2334713,6.04,47.89,28.87,28.87,109872736150,29.22,29.22,109872736150 +노을,376930,4,3245,2,165,5.36,9908664,7299731,36947060,9908664,5.36,135.74,26.82,26.82,33666714065,28.08,28.08,33666714065 +KODEX 코스닥150선물인버스,251340,5,4090,2,50,1.24,12993213,29720036,58000000,12993213,1.24,43.72,22.40,22.40,53018575760,22.35,22.35,53018575760 +티플랙스,081150,6,3225,2,135,4.37,4856507,1179731,24268402,4856507,4.37,411.66,20.01,20.01,16312967875,20.84,20.84,16312967875 +아이언디바이스,464500,7,4615,2,470,11.34,2780917,2894912,13653263,2780917,11.34,96.06,20.37,20.37,12863007675,20.41,20.41,12863007675 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9205,5,-5,-0.05,107696,169312,550000,107696,-0.05,63.61,19.58,19.58,992565515,19.61,19.61,992565515 +TIGER 200 에너지화학,139250,9,9650,5,-250,-2.53,326908,745131,1740000,326908,-2.53,43.87,18.79,18.79,3168988935,18.87,18.87,3168988935 +나노팀,417010,10,9670,2,1680,21.03,3729588,2970149,19724328,3729588,21.03,125.57,18.91,18.91,35272394600,18.49,18.49,35272394600 +디비금융제13호스팩,489730,11,1967,5,-23,-1.16,1131852,112408240,6332000,1131852,-1.16,1.01,17.88,17.88,2231411341,17.92,17.92,2231411341 +LK삼양,225190,12,3110,2,370,13.50,8981322,3113425,50748440,8981322,13.50,288.47,17.70,17.70,27398157165,17.36,17.36,27398157165 +에어레인,163280,13,13040,5,-180,-1.36,1367909,5386738,8174789,1367909,-1.36,25.39,16.73,16.73,18441900570,17.30,17.30,18441900570 +PLUS 미국배당증가성장주데일리커버드콜,494420,14,9965,2,5,0.05,120671,41753,700000,120671,0.05,289.01,17.24,17.24,1203113820,17.25,17.25,1203113820 +인스웨이브시스템즈,450520,15,4275,2,65,1.54,2215632,7095911,14704578,2215632,1.54,31.22,15.07,15.07,9630581805,15.32,15.32,9630581805 +한일단조,024740,16,2955,2,275,10.26,4642045,2664798,32897049,4642045,10.26,174.20,14.11,14.11,13663374530,14.06,14.06,13663374530 +미래산업,025560,17,1119,2,165,17.30,4109979,701728,31166865,4109979,17.30,585.69,13.19,13.19,4634969601,13.29,13.29,4634969601 +유니온,000910,18,5500,2,70,1.29,1918514,2036206,15611619,1918514,1.29,94.22,12.29,12.29,10832764400,12.62,12.62,10832764400 +SOL 미국500타겟커버드콜액티브,494210,19,10460,5,-10,-0.10,100199,99123,800000,100199,-0.10,101.09,12.52,12.52,1049586660,12.54,12.54,1049586660 +삼화전자,011230,20,3570,2,590,19.80,2083872,166727,16902700,2083872,19.80,1249.87,12.33,12.33,7429734380,12.31,12.31,7429734380 +셀비온,308430,21,14880,2,1510,11.29,1450981,3858364,12764009,1450981,11.29,37.61,11.37,11.37,21038315360,11.08,11.08,21038315360 +퀀타매트릭스,317690,22,7780,2,990,14.58,1783735,537354,16537411,1783735,14.58,331.95,10.79,10.79,13912083000,10.81,10.81,13912083000 +DS단석,017860,23,58400,2,1400,2.46,603902,5082385,5861404,603902,2.46,11.88,10.30,10.30,34652755300,10.12,10.12,34652755300 +TIGER 200선물인버스2X,252710,24,2625,2,70,2.74,2919693,3176904,29400000,2919693,2.74,91.90,9.93,9.93,7633482165,9.89,9.89,7633482165 +ACE 일라이릴리밸류체인,497520,25,10330,2,60,0.58,76365,79492,800000,76365,0.58,96.07,9.55,9.55,788230755,9.54,9.54,788230755 +이스트에이드,239340,26,2580,2,90,3.61,2499664,14879852,26979634,2499664,3.61,16.80,9.27,9.27,6499736515,9.34,9.34,6499736515 +깨끗한나라,004540,27,2445,2,504,25.97,3541246,22288,37240693,3541246,25.97,9999.99,9.51,9.51,8477227020,9.31,9.31,8477227020 +ACE 글로벌빅파마,497510,28,10310,2,5,0.05,74001,69174,800000,74001,0.05,106.98,9.25,9.25,764025355,9.26,9.26,764025355 +비트나인,357880,29,3190,2,55,1.75,1955356,34303620,21443956,1955356,1.75,5.70,9.12,9.12,6150624750,8.99,8.99,6150624750 +인스피언,465480,30,10360,5,-180,-1.71,882603,6023603,10137772,882603,-1.71,14.65,8.71,8.71,9342283090,8.90,8.90,9342283090 diff --git a/top30/20241129/top30-atvtr-20241129-094002.csv b/top30/20241129/top30-atvtr-20241129-094002.csv new file mode 100644 index 000000000000..9b12977bfbc1 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9870,2,260,2.71,7165661,14836184,17681830,7165661,2.71,48.30,40.53,40.53,71396914210,40.91,40.91,71396914210 +쓰리빌리언,394800,2,6470,2,240,3.85,11525438,35043960,31444038,11525438,3.85,32.89,36.65,36.65,76516594460,37.61,37.61,76516594460 +넥스트바이오메디컬,389650,3,45900,2,2050,4.68,2564006,4875215,8086686,2564006,4.68,52.59,31.71,31.71,120427028650,32.44,32.44,120427028650 +노을,376930,4,3215,2,135,4.38,10677537,7299731,36947060,10677537,4.38,146.27,28.90,28.90,36132851360,30.42,30.42,36132851360 +미래산업,025560,5,1240,1,286,29.98,8939791,701728,31166865,8939791,29.98,1273.97,28.68,28.68,10509950058,27.19,27.19,10509950058 +LK삼양,225190,6,3140,2,400,14.60,13321779,3113425,50748440,13321779,14.60,427.88,26.25,26.25,41111046340,25.80,25.80,41111046340 +KODEX 코스닥150선물인버스,251340,7,4125,2,85,2.10,15103235,29720036,58000000,15103235,2.10,50.82,26.04,26.04,61682725970,25.78,25.78,61682725970 +TIGER 200 에너지화학,139250,8,9615,5,-285,-2.88,417707,745131,1740000,417707,-2.88,56.06,24.01,24.01,4042888410,24.17,24.17,4042888410 +아이언디바이스,464500,9,4750,2,605,14.60,3309909,2894912,13653263,3309909,14.60,114.34,24.24,24.24,15345304200,23.66,23.66,15345304200 +DS단석,017860,10,62300,2,5300,9.30,1418781,5082385,5861404,1418781,9.30,27.92,24.21,24.21,84822202600,23.23,23.23,84822202600 +티플랙스,081150,11,3195,2,105,3.40,5190317,1179731,24268402,5190317,3.40,439.96,21.39,21.39,17378876515,22.41,22.41,17378876515 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9220,2,10,0.11,116628,169312,550000,116628,0.11,68.88,21.21,21.21,1074784785,21.19,21.19,1074784785 +에어레인,163280,13,12630,5,-590,-4.46,1563300,5386738,8174789,1563300,-4.46,29.02,19.12,19.12,20947797430,20.29,20.29,20947797430 +디비금융제13호스팩,489730,14,1970,5,-20,-1.01,1283556,112408240,6332000,1283556,-1.01,1.14,20.27,20.27,2530211321,20.28,20.28,2530211321 +나노팀,417010,15,9560,2,1570,19.65,3982657,2970149,19724328,3982657,19.65,134.09,20.19,20.19,37682832240,19.98,19.98,37682832240 +PLUS 미국배당증가성장주데일리커버드콜,494420,16,9975,2,15,0.15,122877,41753,700000,122877,0.15,294.30,17.55,17.55,1225101630,17.55,17.55,1225101630 +인스웨이브시스템즈,450520,17,4240,2,30,0.71,2342164,7095911,14704578,2342164,0.71,33.01,15.93,15.93,10167349055,16.31,16.31,10167349055 +한일단조,024740,18,2935,2,255,9.51,4935151,2664798,32897049,4935151,9.51,185.20,15.00,15.00,14517286600,15.04,15.04,14517286600 +모나리자,012690,19,3310,2,600,22.14,5588616,157098,36571255,5588616,22.14,3557.41,15.28,15.28,17509478865,14.46,14.46,17509478865 +삼화전자,011230,20,3555,2,575,19.30,2294623,166727,16902700,2294623,19.30,1376.28,13.58,13.58,8173297865,13.60,13.60,8173297865 +유니온,000910,21,5450,2,20,0.37,2014999,2036206,15611619,2014999,0.37,98.96,12.91,12.91,11359574120,13.35,13.35,11359574120 +루미르,474170,22,11730,2,1260,12.03,2341031,2373261,17154696,2341031,12.03,98.64,13.65,13.65,26518634850,13.18,13.18,26518634850 +깨끗한나라,004540,23,2520,1,579,29.83,5061344,22288,37240693,5061344,29.83,9999.99,13.59,13.59,12282961625,13.09,13.09,12282961625 +셀비온,308430,24,14340,2,970,7.26,1636074,3858364,12764009,1636074,7.26,42.40,12.82,12.82,23720576300,12.96,12.96,23720576300 +SOL 미국500타겟커버드콜액티브,494210,25,10475,2,5,0.05,100962,99123,800000,100962,0.05,101.86,12.62,12.62,1057579195,12.62,12.62,1057579195 +TIGER 200선물인버스2X,252710,26,2635,2,80,3.13,3729610,3176904,29400000,3729610,3.13,117.40,12.69,12.69,9762309260,12.60,12.60,9762309260 +퀀타매트릭스,317690,27,7800,2,1010,14.87,1957353,537354,16537411,1957353,14.87,364.26,11.84,11.84,15255823620,11.83,11.83,15255823620 +이스트에이드,239340,28,2570,2,80,3.21,2804281,14879852,26979634,2804281,3.21,18.85,10.39,10.39,7293801920,10.52,10.52,7293801920 +인스피언,465480,29,10150,5,-390,-3.70,1025137,6023603,10137772,1025137,-3.70,17.02,10.11,10.11,10802489500,10.50,10.50,10802489500 +비트나인,357880,30,3130,5,-5,-0.16,2114500,34303620,21443956,2114500,-0.16,6.16,9.86,9.86,6651562810,9.91,9.91,6651562810 diff --git a/top30/20241129/top30-atvtr-20241129-095002.csv b/top30/20241129/top30-atvtr-20241129-095002.csv new file mode 100644 index 000000000000..4688fc6bb7f7 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9550,5,-60,-0.62,7647028,14836184,17681830,7647028,-0.62,51.54,43.25,43.25,76092159120,45.06,45.06,76092159120 +쓰리빌리언,394800,2,6410,2,180,2.89,12097206,35043960,31444038,12097206,2.89,34.52,38.47,38.47,80199455500,39.79,39.79,80199455500 +미래산업,025560,3,1149,2,195,20.44,11584122,701728,31166865,11584122,20.44,1650.80,37.17,37.17,13663518797,38.15,38.15,13663518797 +LK삼양,225190,4,3190,2,450,16.42,17557310,3113425,50748440,17557310,16.42,563.92,34.60,34.60,54742457935,33.82,33.82,54742457935 +넥스트바이오메디컬,389650,5,46000,2,2150,4.90,2663133,4875215,8086686,2663133,4.90,54.63,32.93,32.93,125005773750,33.60,33.60,125005773750 +노을,376930,6,3190,2,110,3.57,11257390,7299731,36947060,11257390,3.57,154.22,30.47,30.47,38002432600,32.24,32.24,38002432600 +DS단석,017860,7,61300,2,4300,7.54,1890727,5082385,5861404,1890727,7.54,37.20,32.26,32.26,114224507900,31.79,31.79,114224507900 +아이언디바이스,464500,8,4675,2,530,12.79,3902165,2894912,13653263,3902165,12.79,134.79,28.58,28.58,18170346805,28.47,28.47,18170346805 +KODEX 코스닥150선물인버스,251340,9,4135,2,95,2.35,16631260,29720036,58000000,16631260,2.35,55.96,28.67,28.67,67983864405,28.35,28.35,67983864405 +TIGER 200 에너지화학,139250,10,9580,5,-320,-3.23,448659,745131,1740000,448659,-3.23,60.21,25.78,25.78,4340035105,26.04,26.04,4340035105 +티플랙스,081150,11,3210,2,120,3.88,5316334,1179731,24268402,5316334,3.88,450.64,21.91,21.91,17783092245,22.83,22.83,17783092245 +나노팀,417010,12,9350,2,1360,17.02,4210874,2970149,19724328,4210874,17.02,141.77,21.35,21.35,39827289010,21.60,21.60,39827289010 +디비금융제13호스팩,489730,13,1968,5,-22,-1.11,1351194,112408240,6332000,1351194,-1.11,1.20,21.34,21.34,2663337634,21.37,21.37,2663337634 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9220,2,10,0.11,116629,169312,550000,116629,0.11,68.88,21.21,21.21,1074794005,21.19,21.19,1074794005 +에어레인,163280,15,12650,5,-570,-4.31,1627608,5386738,8174789,1627608,-4.31,30.22,19.91,19.91,21764360320,21.05,21.05,21764360320 +인스웨이브시스템즈,450520,16,4300,2,90,2.14,2642755,7095911,14704578,2642755,2.14,37.24,17.97,17.97,11460951195,18.13,18.13,11460951195 +모나리자,012690,17,3335,2,625,23.06,6946136,157098,36571255,6946136,23.06,4421.53,18.99,18.99,22027762450,18.06,18.06,22027762450 +PLUS 미국배당증가성장주데일리커버드콜,494420,18,9965,2,5,0.05,123187,41753,700000,123187,0.05,295.04,17.60,17.60,1228191145,17.61,17.61,1228191145 +루미르,474170,19,11430,2,960,9.17,2869327,2373261,17154696,2869327,9.17,120.90,16.73,16.73,32618740550,16.64,16.64,32618740550 +한일단조,024740,20,2900,2,220,8.21,5199133,2664798,32897049,5199133,8.21,195.10,15.80,15.80,15284689900,16.02,16.02,15284689900 +이스트에이드,239340,21,2760,2,270,10.84,4357705,14879852,26979634,4357705,10.84,29.29,16.15,16.15,11642152470,15.63,15.63,11642152470 +삼화전자,011230,22,3535,2,555,18.62,2393081,166727,16902700,2393081,18.62,1435.33,14.16,14.16,8523427475,14.26,14.26,8523427475 +TIGER 200선물인버스2X,252710,23,2650,2,95,3.72,4205742,3176904,29400000,4205742,3.72,132.38,14.31,14.31,11021387845,14.15,14.15,11021387845 +유니온,000910,24,5430,3,0,0.00,2085488,2036206,15611619,2085488,0.00,102.42,13.36,13.36,11743322220,13.85,13.85,11743322220 +셀비온,308430,25,14290,2,920,6.88,1700084,3858364,12764009,1700084,6.88,44.06,13.32,13.32,24638193500,13.51,13.51,24638193500 +TIMEFOLIO 코리아밸류업액티브,495060,26,9370,5,-105,-1.11,194942,173288,1450000,194942,-1.11,112.50,13.44,13.44,1827038870,13.45,13.45,1827038870 +깨끗한나라,004540,27,2520,1,579,29.83,5134709,22288,37240693,5134709,29.83,9999.99,13.79,13.79,12467841425,13.29,13.29,12467841425 +퀀타매트릭스,317690,28,7680,2,890,13.11,2139614,537354,16537411,2139614,13.11,398.18,12.94,12.94,16688106990,13.14,13.14,16688106990 +웰크론,065950,29,2460,2,340,16.04,3686290,28254,28231302,3686290,16.04,9999.99,13.06,13.06,8898776425,12.81,12.81,8898776425 +SOL 미국500타겟커버드콜액티브,494210,30,10475,2,5,0.05,100965,99123,800000,100965,0.05,101.86,12.62,12.62,1057610620,12.62,12.62,1057610620 diff --git a/top30/20241129/top30-atvtr-20241129-100002.csv b/top30/20241129/top30-atvtr-20241129-100002.csv new file mode 100644 index 000000000000..d2ff69110535 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9730,2,120,1.25,7924953,14836184,17681830,7924953,1.25,53.42,44.82,44.82,78774543860,45.79,45.79,78774543860 +쓰리빌리언,394800,2,6410,2,180,2.89,12531682,35043960,31444038,12531682,2.89,35.76,39.85,39.85,82968755230,41.16,41.16,82968755230 +LK삼양,225190,3,3300,2,560,20.44,21287487,3113425,50748440,21287487,20.44,683.73,41.95,41.95,66789446700,39.88,39.88,66789446700 +미래산업,025560,4,1176,2,222,23.27,12356625,701728,31166865,12356625,23.27,1760.89,39.65,39.65,14562194916,39.73,39.73,14562194916 +넥스트바이오메디컬,389650,5,45550,2,1700,3.88,2817188,4875215,8086686,2817188,3.88,57.79,34.84,34.84,131991064750,35.83,35.83,131991064750 +DS단석,017860,6,60800,2,3800,6.67,2047373,5082385,5861404,2047373,6.67,40.28,34.93,34.93,123840466200,34.75,34.75,123840466200 +인스웨이브시스템즈,450520,7,4450,2,240,5.70,5121007,7095911,14704578,5121007,5.70,72.17,34.83,34.83,22684388210,34.67,34.67,22684388210 +노을,376930,8,3235,2,155,5.03,11520993,7299731,36947060,11520993,5.03,157.83,31.18,31.18,38848693380,32.50,32.50,38848693380 +KODEX 코스닥150선물인버스,251340,9,4130,2,90,2.23,17615501,29720036,58000000,17615501,2.23,59.27,30.37,30.37,72051938440,30.08,30.08,72051938440 +아이언디바이스,464500,10,4780,2,635,15.32,4147733,2894912,13653263,4147733,15.32,143.28,30.38,30.38,19343610025,29.64,29.64,19343610025 +TIGER 200 에너지화학,139250,11,9545,5,-355,-3.59,500195,745131,1740000,500195,-3.59,67.13,28.75,28.75,4832325255,29.10,29.10,4832325255 +티플랙스,081150,12,3245,2,155,5.02,5572687,1179731,24268402,5572687,5.02,472.37,22.96,22.96,18599204090,23.62,23.62,18599204090 +디비금융제13호스팩,489730,13,1969,5,-21,-1.06,1428971,112408240,6332000,1428971,-1.06,1.27,22.57,22.57,2816423258,22.59,22.59,2816423258 +나노팀,417010,14,9360,2,1370,17.15,4359349,2970149,19724328,4359349,17.15,146.77,22.10,22.10,41206155350,22.32,22.32,41206155350 +모나리자,012690,15,3420,2,710,26.20,8513068,157098,36571255,8513068,26.20,5418.95,23.28,23.28,27377210820,21.89,21.89,27377210820 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9210,3,0,0.00,118431,169312,550000,118431,0.00,69.95,21.53,21.53,1091394465,21.55,21.55,1091394465 +에어레인,163280,17,12670,5,-550,-4.16,1664989,5386738,8174789,1664989,-4.16,30.91,20.37,20.37,22235186460,21.47,21.47,22235186460 +이스트에이드,239340,18,2850,2,360,14.46,5574267,14879852,26979634,5574267,14.46,37.46,20.66,20.66,15132010195,19.68,19.68,15132010195 +루미르,474170,19,11320,2,850,8.12,3362132,2373261,17154696,3362132,8.12,141.67,19.60,19.60,38194140670,19.67,19.67,38194140670 +PLUS 미국배당증가성장주데일리커버드콜,494420,20,9960,3,0,0.00,123279,41753,700000,123279,0.00,295.26,17.61,17.61,1229107920,17.63,17.63,1229107920 +한일단조,024740,21,2855,2,175,6.53,5609882,2664798,32897049,5609882,6.53,210.52,17.05,17.05,16456895490,17.52,17.52,16456895490 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10705,2,25,0.23,128447,146384,750000,128447,0.23,87.75,17.13,17.13,1376840000,17.15,17.15,1376840000 +TIGER 200선물인버스2X,252710,23,2660,2,105,4.11,4647037,3176904,29400000,4647037,4.11,146.28,15.81,15.81,12193587305,15.59,15.59,12193587305 +유니온,000910,24,5280,5,-150,-2.76,2266347,2036206,15611619,2266347,-2.76,111.30,14.52,14.52,12708961010,15.42,15.42,12708961010 +삼화전자,011230,25,3420,2,440,14.77,2478779,166727,16902700,2478779,14.77,1486.73,14.66,14.66,8822944495,15.26,15.26,8822944495 +셀비온,308430,26,14010,2,640,4.79,1814095,3858364,12764009,1814095,4.79,47.02,14.21,14.21,26236344570,14.67,14.67,26236344570 +웰크론,065950,27,2490,2,370,17.45,4237839,28254,28231302,4237839,17.45,9999.99,15.01,15.01,10264904550,14.60,14.60,10264904550 +이스트소프트,047560,28,24300,2,1300,5.65,1687921,9770724,11603992,1687921,5.65,17.28,14.55,14.55,40310033100,14.30,14.30,40310033100 +퀀타매트릭스,317690,29,7670,2,880,12.96,2237375,537354,16537411,2237375,12.96,416.37,13.53,13.53,17443073680,13.75,13.75,17443073680 +TIMEFOLIO 코리아밸류업액티브,495060,30,9335,5,-140,-1.48,195737,173288,1450000,195737,-1.48,112.95,13.50,13.50,1834465615,13.55,13.55,1834465615 diff --git a/top30/20241129/top30-atvtr-20241129-101002.csv b/top30/20241129/top30-atvtr-20241129-101002.csv new file mode 100644 index 000000000000..db1e568933bc --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3270,2,530,19.34,26254043,3113425,50748440,26254043,19.34,843.25,51.73,51.73,83165138140,50.12,50.12,83165138140 +에스오에스랩,464080,2,9900,2,290,3.02,8276107,14836184,17681830,8276107,3.02,55.78,46.81,46.81,82218958890,46.97,46.97,82218958890 +인스웨이브시스템즈,450520,3,4335,2,125,2.97,6126437,7095911,14704578,6126437,2.97,86.34,41.66,41.66,27064473035,42.46,42.46,27064473035 +쓰리빌리언,394800,4,6420,2,190,3.05,12852172,35043960,31444038,12852172,3.05,36.67,40.87,40.87,85024834750,42.12,42.12,85024834750 +미래산업,025560,5,1170,2,216,22.64,12845679,701728,31166865,12845679,22.64,1830.58,41.22,41.22,15136021189,41.51,41.51,15136021189 +DS단석,017860,6,62100,2,5100,8.95,2280358,5082385,5861404,2280358,8.95,44.87,38.90,38.90,138328117500,38.00,38.00,138328117500 +넥스트바이오메디컬,389650,7,45900,2,2050,4.68,2865567,4875215,8086686,2865567,4.68,58.78,35.44,35.44,134199943600,36.16,36.16,134199943600 +노을,376930,8,3115,2,35,1.14,11973763,7299731,36947060,11973763,1.14,164.03,32.41,32.41,40280070530,35.00,35.00,40280070530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9220,2,10,0.11,186430,169312,550000,186430,0.11,110.11,33.90,33.90,1717781710,33.87,33.87,1717781710 +KODEX 코스닥150선물인버스,251340,10,4130,2,90,2.23,19567236,29720036,58000000,19567236,2.23,65.84,33.74,33.74,80130235115,33.45,33.45,80130235115 +아이언디바이스,464500,11,4615,2,470,11.34,4361899,2894912,13653263,4361899,11.34,150.67,31.95,31.95,20342173895,32.28,32.28,20342173895 +TIGER 200 에너지화학,139250,12,9525,5,-375,-3.79,541658,745131,1740000,541658,-3.79,72.69,31.13,31.13,5227674625,31.54,31.54,5227674625 +티플랙스,081150,13,3165,2,75,2.43,5836949,1179731,24268402,5836949,2.43,494.77,24.05,24.05,19441593505,25.31,25.31,19441593505 +모나리자,012690,14,3375,2,665,24.54,9468269,157098,36571255,9468269,24.54,6026.98,25.89,25.89,30617427595,24.81,24.81,30617427595 +이스트에이드,239340,15,2695,2,205,8.23,6542603,14879852,26979634,6542603,8.23,43.97,24.25,24.25,17829684890,24.52,24.52,17829684890 +디비금융제13호스팩,489730,16,1967,5,-23,-1.16,1505841,112408240,6332000,1505841,-1.16,1.34,23.78,23.78,2967629469,23.83,23.83,2967629469 +나노팀,417010,17,9590,2,1600,20.03,4738259,2970149,19724328,4738259,20.03,159.53,24.02,24.02,44842181160,23.71,23.71,44842181160 +루미르,474170,18,11060,2,590,5.64,3655304,2373261,17154696,3655304,5.64,154.02,21.31,21.31,41463675910,21.85,21.85,41463675910 +에어레인,163280,19,12750,5,-470,-3.56,1691901,5386738,8174789,1691901,-3.56,31.41,20.70,20.70,22575614520,21.66,21.66,22575614520 +사이냅소프트,466410,20,21250,2,2440,12.97,1072818,833501,5037023,1072818,12.97,128.71,21.30,21.30,21834143900,20.40,20.40,21834143900 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10705,2,25,0.23,146649,146384,750000,146649,0.23,100.18,19.55,19.55,1571689910,19.58,19.58,1571689910 +TIGER 200선물인버스2X,252710,22,2655,2,100,3.91,5788312,3176904,29400000,5788312,3.91,182.20,19.69,19.69,15241400850,19.53,19.53,15241400850 +한일단조,024740,23,2870,2,190,7.09,5731924,2664798,32897049,5731924,7.09,215.10,17.42,17.42,16807057115,17.80,17.80,16807057115 +PLUS 미국배당증가성장주데일리커버드콜,494420,24,9975,2,15,0.15,124150,41753,700000,124150,0.15,297.34,17.74,17.74,1237790500,17.73,17.73,1237790500 +웰크론,065950,25,2425,2,305,14.39,4577135,28254,28231302,4577135,14.39,9999.99,16.21,16.21,11092647625,16.20,16.20,11092647625 +셀비온,308430,26,13650,2,280,2.09,1946279,3858364,12764009,1946279,2.09,50.44,15.25,15.25,28095802540,16.13,16.13,28095802540 +이스트소프트,047560,27,24000,2,1000,4.35,1872996,9770724,11603992,1872996,4.35,19.17,16.14,16.14,44722869950,16.06,16.06,44722869950 +유니온,000910,28,5310,5,-120,-2.21,2350011,2036206,15611619,2350011,-2.21,115.41,15.05,15.05,13151254210,15.86,15.86,13151254210 +퀀타매트릭스,317690,29,7360,2,570,8.39,2450346,537354,16537411,2450346,8.39,456.00,14.82,14.82,19030639750,15.64,15.64,19030639750 +삼화전자,011230,30,3495,2,515,17.28,2576519,166727,16902700,2576519,17.28,1545.35,15.24,15.24,9159151610,15.50,15.50,9159151610 diff --git a/top30/20241129/top30-atvtr-20241129-102002.csv b/top30/20241129/top30-atvtr-20241129-102002.csv new file mode 100644 index 000000000000..9f8128dfa2ab --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3260,2,520,18.98,28125137,3113425,50748440,28125137,18.98,903.35,55.42,55.42,89246870620,53.95,53.95,89246870620 +에스오에스랩,464080,2,9970,2,360,3.75,8968281,14836184,17681830,8968281,3.75,60.45,50.72,50.72,89106566360,50.55,50.55,89106566360 +인스웨이브시스템즈,450520,3,4240,2,30,0.71,6378189,7095911,14704578,6378189,0.71,89.89,43.38,43.38,28138960510,45.13,45.13,28138960510 +미래산업,025560,4,1170,2,216,22.64,13267329,701728,31166865,13267329,22.64,1890.67,42.57,42.57,15629332460,42.86,42.86,15629332460 +쓰리빌리언,394800,5,6420,2,190,3.05,13066127,35043960,31444038,13066127,3.05,37.28,41.55,41.55,86397596800,42.80,42.80,86397596800 +DS단석,017860,6,61600,2,4600,8.07,2418819,5082385,5861404,2418819,8.07,47.59,41.27,41.27,146939798900,40.70,40.70,146939798900 +넥스트바이오메디컬,389650,7,46050,2,2200,5.02,2938466,4875215,8086686,2938466,5.02,60.27,36.34,36.34,137563422850,36.94,36.94,137563422850 +노을,376930,8,3125,2,45,1.46,12428809,7299731,36947060,12428809,1.46,170.26,33.64,33.64,41695815390,36.11,36.11,41695815390 +KODEX 코스닥150선물인버스,251340,9,4140,2,100,2.48,20491721,29720036,58000000,20491721,2.48,68.95,35.33,35.33,83950401120,34.96,34.96,83950401120 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9220,2,10,0.11,187930,169312,550000,187930,0.11,111.00,34.17,34.17,1731611710,34.15,34.15,1731611710 +아이언디바이스,464500,11,4570,2,425,10.25,4503224,2894912,13653263,4503224,10.25,155.56,32.98,32.98,20991784910,33.64,33.64,20991784910 +TIGER 200 에너지화학,139250,12,9565,5,-335,-3.38,559829,745131,1740000,559829,-3.38,75.13,32.17,32.17,5401546890,32.46,32.46,5401546890 +사이냅소프트,466410,13,21300,2,2490,13.24,1388410,833501,5037023,1388410,13.24,166.58,27.56,27.56,28539756750,26.60,26.60,28539756750 +모나리자,012690,14,3325,2,615,22.69,9900787,157098,36571255,9900787,22.69,6302.30,27.07,27.07,32065356100,26.37,26.37,32065356100 +이스트에이드,239340,15,2660,2,170,6.83,6873605,14879852,26979634,6873605,6.83,46.19,25.48,25.48,18720855430,26.09,26.09,18720855430 +티플랙스,081150,16,3175,2,85,2.75,5892137,1179731,24268402,5892137,2.75,499.45,24.28,24.28,19616486230,25.46,25.46,19616486230 +나노팀,417010,17,9390,2,1400,17.52,4862039,2970149,19724328,4862039,17.52,163.70,24.65,24.65,46019502080,24.85,24.85,46019502080 +디비금융제13호스팩,489730,18,1967,5,-23,-1.16,1531723,112408240,6332000,1531723,-1.16,1.36,24.19,24.19,3018527567,24.24,24.24,3018527567 +루미르,474170,19,11070,2,600,5.73,3811998,2373261,17154696,3811998,5.73,160.62,22.22,22.22,43196922070,22.75,22.75,43196922070 +에어레인,163280,20,12810,5,-410,-3.10,1780805,5386738,8174789,1780805,-3.10,33.06,21.78,21.78,23718079390,22.65,22.65,23718079390 +TIGER 200선물인버스2X,252710,21,2665,2,110,4.31,6619841,3176904,29400000,6619841,4.31,208.37,22.52,22.52,17452134495,22.27,22.27,17452134495 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10705,2,25,0.23,146649,146384,750000,146649,0.23,100.18,19.55,19.55,1571689910,19.58,19.58,1571689910 +한일단조,024740,23,2900,2,220,8.21,5843105,2664798,32897049,5843105,8.21,219.27,17.76,17.76,17128160170,17.95,17.95,17128160170 +PLUS 미국배당증가성장주데일리커버드콜,494420,24,9970,2,10,0.10,124681,41753,700000,124681,0.10,298.62,17.81,17.81,1243085825,17.81,17.81,1243085825 +웰크론,065950,25,2405,2,285,13.44,4707478,28254,28231302,4707478,13.44,9999.99,16.67,16.67,11407462780,16.80,16.80,11407462780 +이스트소프트,047560,26,23650,2,650,2.83,1921500,9770724,11603992,1921500,2.83,19.67,16.56,16.56,45878531150,16.72,16.72,45878531150 +셀비온,308430,27,13670,2,300,2.24,2018932,3858364,12764009,2018932,2.24,52.33,15.82,15.82,29085306820,16.67,16.67,29085306820 +유니온,000910,28,5300,5,-130,-2.39,2375724,2036206,15611619,2375724,-2.39,116.67,15.22,15.22,13287759710,16.06,16.06,13287759710 +삼화전자,011230,29,3510,2,530,17.79,2665221,166727,16902700,2665221,17.79,1598.55,15.77,15.77,9469961585,15.96,15.96,9469961585 +퀀타매트릭스,317690,30,7430,2,640,9.43,2505305,537354,16537411,2505305,9.43,466.23,15.15,15.15,19438975790,15.82,15.82,19438975790 diff --git a/top30/20241129/top30-atvtr-20241129-103002.csv b/top30/20241129/top30-atvtr-20241129-103002.csv new file mode 100644 index 000000000000..7b323e5efc1f --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3295,2,555,20.26,30229897,3113425,50748440,30229897,20.26,970.95,59.57,59.57,96129985510,57.49,57.49,96129985510 +에스오에스랩,464080,2,9840,2,230,2.39,9464069,14836184,17681830,9464069,2.39,63.79,53.52,53.52,94005625590,54.03,54.03,94005625590 +인스웨이브시스템즈,450520,3,4125,5,-85,-2.02,6735522,7095911,14704578,6735522,-2.02,94.92,45.81,45.81,29618561520,48.83,48.83,29618561520 +쓰리빌리언,394800,4,6420,2,190,3.05,13460757,35043960,31444038,13460757,3.05,38.41,42.81,42.81,88946735560,44.06,44.06,88946735560 +미래산업,025560,5,1170,2,216,22.64,13390618,701728,31166865,13390618,22.64,1908.23,42.96,42.96,15773252264,43.26,43.26,15773252264 +DS단석,017860,6,61400,2,4400,7.72,2488779,5082385,5861404,2488779,7.72,48.97,42.46,42.46,151243618900,42.02,42.02,151243618900 +넥스트바이오메디컬,389650,7,45900,2,2050,4.68,2969266,4875215,8086686,2969266,4.68,60.91,36.72,36.72,138982282750,37.44,37.44,138982282750 +KODEX 코스닥150선물인버스,251340,8,4140,2,100,2.48,21593437,29720036,58000000,21593437,2.48,72.66,37.23,37.23,88505636780,36.86,36.86,88505636780 +노을,376930,9,3120,2,40,1.30,12624738,7299731,36947060,12624738,1.30,172.95,34.17,34.17,42309093025,36.70,36.70,42309093025 +아이언디바이스,464500,10,4495,2,350,8.44,4634848,2894912,13653263,4634848,8.44,160.10,33.95,33.95,21589008205,35.18,35.18,21589008205 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9220,2,10,0.11,187930,169312,550000,187930,0.11,111.00,34.17,34.17,1731611710,34.15,34.15,1731611710 +TIGER 200 에너지화학,139250,12,9585,5,-315,-3.18,563984,745131,1740000,563984,-3.18,75.69,32.41,32.41,5441331240,32.63,32.63,5441331240 +사이냅소프트,466410,13,20600,2,1790,9.52,1590347,833501,5037023,1590347,9.52,190.80,31.57,31.57,32762471100,31.57,31.57,32762471100 +모나리자,012690,14,3345,2,635,23.43,10293409,157098,36571255,10293409,23.43,6552.22,28.15,28.15,33378083465,27.29,27.29,33378083465 +이스트에이드,239340,15,2670,2,180,7.23,7033473,14879852,26979634,7033473,7.23,47.27,26.07,26.07,19146020190,26.58,26.58,19146020190 +티플랙스,081150,16,3165,2,75,2.43,5953983,1179731,24268402,5953983,2.43,504.69,24.53,24.53,19811665605,25.79,25.79,19811665605 +나노팀,417010,17,9330,2,1340,16.77,4986018,2970149,19724328,4986018,16.77,167.87,25.28,25.28,47180739340,25.64,25.64,47180739340 +디비금융제13호스팩,489730,18,1966,5,-24,-1.21,1573983,112408240,6332000,1573983,-1.21,1.40,24.86,24.86,3101644328,24.92,24.92,3101644328 +에어레인,163280,19,12590,5,-630,-4.77,1819234,5386738,8174789,1819234,-4.77,33.77,22.25,22.25,24205174760,23.52,23.52,24205174760 +루미르,474170,20,11100,2,630,6.02,3879476,2373261,17154696,3879476,6.02,163.47,22.61,22.61,43943614780,23.08,23.08,43943614780 +TIGER 200선물인버스2X,252710,21,2655,2,100,3.91,6768534,3176904,29400000,6768534,3.91,213.05,23.02,23.02,17845871505,22.86,22.86,17845871505 +인스피언,465480,22,10530,5,-10,-0.09,2275221,6023603,10137772,2275221,-0.09,37.77,22.44,22.44,24191969310,22.66,22.66,24191969310 +케이엠,083550,23,3670,2,655,21.72,2580952,9752,12374226,2580952,21.72,9999.99,20.86,20.86,9059165610,19.95,19.95,9059165610 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10705,2,25,0.23,146649,146384,750000,146649,0.23,100.18,19.55,19.55,1571689910,19.58,19.58,1571689910 +한일단조,024740,25,2860,2,180,6.72,5944730,2664798,32897049,5944730,6.72,223.08,18.07,18.07,17420474125,18.52,18.52,17420474125 +PLUS 미국배당증가성장주데일리커버드콜,494420,26,9975,2,15,0.15,125481,41753,700000,125481,0.15,300.53,17.93,17.93,1251060705,17.92,17.92,1251060705 +웰크론,065950,27,2435,2,315,14.86,4824494,28254,28231302,4824494,14.86,9999.99,17.09,17.09,11692137925,17.01,17.01,11692137925 +이스트소프트,047560,28,24000,2,1000,4.35,1979436,9770724,11603992,1979436,4.35,20.26,17.06,17.06,47265601850,16.97,16.97,47265601850 +셀비온,308430,29,13640,2,270,2.02,2042349,3858364,12764009,2042349,2.02,52.93,16.00,16.00,29404497480,16.89,16.89,29404497480 +삼화전자,011230,30,3410,2,430,14.43,2716536,166727,16902700,2716536,14.43,1629.33,16.07,16.07,9646709875,16.74,16.74,9646709875 diff --git a/top30/20241129/top30-atvtr-20241129-104002.csv b/top30/20241129/top30-atvtr-20241129-104002.csv new file mode 100644 index 000000000000..81491384a261 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3250,2,510,18.61,32045761,3113425,50748440,32045761,18.61,1029.28,63.15,63.15,102097572530,61.90,61.90,102097572530 +에스오에스랩,464080,2,10040,2,430,4.47,10246822,14836184,17681830,10246822,4.47,69.07,57.95,57.95,101844882490,57.37,57.37,101844882490 +인스웨이브시스템즈,450520,3,4150,5,-60,-1.43,6810009,7095911,14704578,6810009,-1.43,95.97,46.31,46.31,29927315070,49.04,49.04,29927315070 +쓰리빌리언,394800,4,6340,2,110,1.77,13664846,35043960,31444038,13664846,1.77,38.99,43.46,43.46,90249700820,45.27,45.27,90249700820 +DS단석,017860,5,60400,2,3400,5.96,2626868,5082385,5861404,2626868,5.96,51.69,44.82,44.82,159605866700,45.08,45.08,159605866700 +미래산업,025560,6,1181,2,227,23.79,13922174,701728,31166865,13922174,23.79,1983.98,44.67,44.67,16402974540,44.56,44.56,16402974540 +넥스트바이오메디컬,389650,7,45750,2,1900,4.33,3004178,4875215,8086686,3004178,4.33,61.62,37.15,37.15,140576449750,38.00,38.00,140576449750 +KODEX 코스닥150선물인버스,251340,8,4135,2,95,2.35,22167256,29720036,58000000,22167256,2.35,74.59,38.22,38.22,90876732950,37.89,37.89,90876732950 +노을,376930,9,3105,2,25,0.81,12805798,7299731,36947060,12805798,0.81,175.43,34.66,34.66,42871023585,37.37,37.37,42871023585 +아이언디바이스,464500,10,4530,2,385,9.29,4754139,2894912,13653263,4754139,9.29,164.22,34.82,34.82,22125412395,35.77,35.77,22125412395 +사이냅소프트,466410,11,19960,2,1150,6.11,1713868,833501,5037023,1713868,6.11,205.62,34.03,34.03,35268976570,35.08,35.08,35268976570 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9220,2,10,0.11,188092,169312,550000,188092,0.11,111.09,34.20,34.20,1733105285,34.18,34.18,1733105285 +TIGER 200 에너지화학,139250,13,9595,5,-305,-3.08,573991,745131,1740000,573991,-3.08,77.03,32.99,32.99,5537348405,33.17,33.17,5537348405 +이스트에이드,239340,14,2650,2,160,6.43,7722038,14879852,26979634,7722038,6.43,51.90,28.62,28.62,21017047040,29.40,29.40,21017047040 +모나리자,012690,15,3390,2,680,25.09,10801723,157098,36571255,10801723,25.09,6875.79,29.54,29.54,35092498905,28.31,28.31,35092498905 +인스피언,465480,16,10110,5,-430,-4.08,2569665,6023603,10137772,2569665,-4.08,42.66,25.35,25.35,27226500680,26.56,26.56,27226500680 +티플랙스,081150,17,3135,2,45,1.46,6072586,1179731,24268402,6072586,1.46,514.74,25.02,25.02,20182772370,26.53,26.53,20182772370 +케이엠,083550,18,3345,2,330,10.95,3106708,9752,12374226,3106708,10.95,9999.99,25.11,25.11,10901563970,26.34,26.34,10901563970 +나노팀,417010,19,9270,2,1280,16.02,5068577,2970149,19724328,5068577,16.02,170.65,25.70,25.70,47948130530,26.22,26.22,47948130530 +디비금융제13호스팩,489730,20,1968,5,-22,-1.11,1624125,112408240,6332000,1624125,-1.11,1.44,25.65,25.65,3200270198,25.68,25.68,3200270198 +에어레인,163280,21,12310,5,-910,-6.88,1908917,5386738,8174789,1908917,-6.88,35.44,23.35,23.35,25315716180,25.16,25.16,25315716180 +루미르,474170,22,10810,2,340,3.25,4021234,2373261,17154696,4021234,3.25,169.44,23.44,23.44,45505474280,24.54,24.54,45505474280 +닷밀,464580,23,7840,2,830,11.84,2227467,1370498,9147948,2227467,11.84,162.53,24.35,24.35,17027302940,23.74,23.74,17027302940 +TIGER 200선물인버스2X,252710,24,2640,2,85,3.33,6793943,3176904,29400000,6793943,3.33,213.85,23.11,23.11,17913134700,23.08,23.08,17913134700 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10680,3,0,0.00,146650,146384,750000,146650,0.00,100.18,19.55,19.55,1571700590,19.62,19.62,1571700590 +한일단조,024740,26,2830,2,150,5.60,6112363,2664798,32897049,6112363,5.60,229.37,18.58,18.58,17896268695,19.22,19.22,17896268695 +PLUS 미국배당증가성장주데일리커버드콜,494420,27,9980,2,20,0.20,125741,41753,700000,125741,0.20,301.15,17.96,17.96,1253655490,17.95,17.95,1253655490 +삼화전자,011230,28,3335,2,355,11.91,2815182,166727,16902700,2815182,11.91,1688.50,16.66,16.66,9977883470,17.70,17.70,9977883470 +웰크론,065950,29,2420,2,300,14.15,4941394,28254,28231302,4941394,14.15,9999.99,17.50,17.50,11977073935,17.53,17.53,11977073935 +이스트소프트,047560,30,23900,2,900,3.91,2001938,9770724,11603992,2001938,3.91,20.49,17.25,17.25,47803597500,17.24,17.24,47803597500 diff --git a/top30/20241129/top30-atvtr-20241129-105002.csv b/top30/20241129/top30-atvtr-20241129-105002.csv new file mode 100644 index 000000000000..823eb80cbced --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3255,2,515,18.80,33251609,3113425,50748440,33251609,18.80,1068.01,65.52,65.52,106002819175,64.17,64.17,106002819175 +에스오에스랩,464080,2,10200,2,590,6.14,11249114,14836184,17681830,11249114,6.14,75.82,63.62,63.62,112002512730,62.10,62.10,112002512730 +인스웨이브시스템즈,450520,3,4015,5,-195,-4.63,7069847,7095911,14704578,7069847,-4.63,99.63,48.08,48.08,30976951880,52.47,52.47,30976951880 +쓰리빌리언,394800,4,6280,2,50,0.80,14204829,35043960,31444038,14204829,0.80,40.53,45.17,45.17,93649176840,47.42,47.42,93649176840 +DS단석,017860,5,59700,2,2700,4.74,2726626,5082385,5861404,2726626,4.74,53.65,46.52,46.52,165597115800,47.32,47.32,165597115800 +미래산업,025560,6,1191,2,237,24.84,14453660,701728,31166865,14453660,24.84,2059.72,46.38,46.38,17037341715,45.90,45.90,17037341715 +넥스트바이오메디컬,389650,7,45000,2,1150,2.62,3065125,4875215,8086686,3065125,2.62,62.87,37.90,37.90,143327050750,39.39,39.39,143327050750 +KODEX 코스닥150선물인버스,251340,8,4140,2,100,2.48,22848285,29720036,58000000,22848285,2.48,76.88,39.39,39.39,93692871740,39.02,39.02,93692871740 +노을,376930,9,3110,2,30,0.97,12974888,7299731,36947060,12974888,0.97,177.74,35.12,35.12,43400998705,37.77,37.77,43400998705 +사이냅소프트,466410,10,19710,2,900,4.78,1810045,833501,5037023,1810045,4.78,217.16,35.93,35.93,37181978940,37.45,37.45,37181978940 +아이언디바이스,464500,11,4485,2,340,8.20,4817514,2894912,13653263,4817514,8.20,166.41,35.28,35.28,22411934295,36.60,36.60,22411934295 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9220,2,10,0.11,188093,169312,550000,188093,0.11,111.09,34.20,34.20,1733114505,34.18,34.18,1733114505 +TIGER 200 에너지화학,139250,13,9590,5,-310,-3.13,583994,745131,1740000,583994,-3.13,78.37,33.56,33.56,5633302125,33.76,33.76,5633302125 +닷밀,464580,14,8130,2,1120,15.98,3180261,1370498,9147948,3180261,15.98,232.05,34.76,34.76,24690207140,33.20,33.20,24690207140 +이스트에이드,239340,15,2660,2,170,6.83,7850200,14879852,26979634,7850200,6.83,52.76,29.10,29.10,21357317020,29.76,29.76,21357317020 +모나리자,012690,16,3365,2,655,24.17,11028179,157098,36571255,11028179,24.17,7019.94,30.16,30.16,35856754550,29.14,29.14,35856754550 +케이엠,083550,17,3230,2,215,7.13,3258429,9752,12374226,3258429,7.13,9999.99,26.33,26.33,11402392185,28.53,28.53,11402392185 +인스피언,465480,18,10200,5,-340,-3.23,2642241,6023603,10137772,2642241,-3.23,43.86,26.06,26.06,27963642010,27.04,27.04,27963642010 +루미르,474170,19,10640,2,170,1.62,4353225,2373261,17154696,4353225,1.62,183.43,25.38,25.38,49048180250,26.87,26.87,49048180250 +티플랙스,081150,20,3120,2,30,0.97,6104141,1179731,24268402,6104141,0.97,517.42,25.15,25.15,20281238160,26.79,26.79,20281238160 +나노팀,417010,21,9290,2,1300,16.27,5102246,2970149,19724328,5102246,16.27,171.78,25.87,25.87,48260538500,26.34,26.34,48260538500 +디비금융제13호스팩,489730,22,1967,5,-23,-1.16,1658173,112408240,6332000,1658173,-1.16,1.48,26.19,26.19,3267251770,26.23,26.23,3267251770 +에어레인,163280,23,12220,5,-1000,-7.56,1961171,5386738,8174789,1961171,-7.56,36.41,23.99,23.99,25952827860,25.98,25.98,25952827860 +TIGER 200선물인버스2X,252710,24,2655,2,100,3.91,6860303,3176904,29400000,6860303,3.91,215.94,23.33,23.33,18088688445,23.17,23.17,18088688445 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10680,3,0,0.00,146650,146384,750000,146650,0.00,100.18,19.55,19.55,1571700590,19.62,19.62,1571700590 +한일단조,024740,26,2830,2,150,5.60,6224580,2664798,32897049,6224580,5.60,233.59,18.92,18.92,18213010050,19.56,19.56,18213010050 +웰크론,065950,27,2375,2,255,12.03,5168483,28254,28231302,5168483,12.03,9999.99,18.31,18.31,12517052750,18.67,18.67,12517052750 +PLUS 미국배당증가성장주데일리커버드콜,494420,28,9980,2,20,0.20,125887,41753,700000,125887,0.20,301.50,17.98,17.98,1255112140,17.97,17.97,1255112140 +삼화전자,011230,29,3335,2,355,11.91,2857785,166727,16902700,2857785,11.91,1714.05,16.91,16.91,10120052215,17.95,17.95,10120052215 +이스트소프트,047560,30,23650,2,650,2.83,2031719,9770724,11603992,2031719,2.83,20.79,17.51,17.51,48509827800,17.68,17.68,48509827800 diff --git a/top30/20241129/top30-atvtr-20241129-110003.csv b/top30/20241129/top30-atvtr-20241129-110003.csv new file mode 100644 index 000000000000..f9b34f681a13 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-110003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9930,2,320,3.33,12172674,14836184,17681830,12172674,3.33,82.05,68.84,68.84,121316210440,69.09,69.09,121316210440 +LK삼양,225190,2,3270,2,530,19.34,34527049,3113425,50748440,34527049,19.34,1108.97,68.04,68.04,110184467860,66.40,66.40,110184467860 +인스웨이브시스템즈,450520,3,4015,5,-195,-4.63,7121264,7095911,14704578,7121264,-4.63,100.36,48.43,48.43,31183253795,52.82,52.82,31183253795 +DS단석,017860,4,59800,2,2800,4.91,2825207,5082385,5861404,2825207,4.91,55.59,48.20,48.20,171513857400,48.93,48.93,171513857400 +쓰리빌리언,394800,5,6330,2,100,1.61,14364437,35043960,31444038,14364437,1.61,40.99,45.68,45.68,94657324080,47.56,47.56,94657324080 +미래산업,025560,6,1181,2,227,23.79,14800499,701728,31166865,14800499,23.79,2109.15,47.49,47.49,17447075644,47.40,47.40,17447075644 +닷밀,464580,7,8410,2,1400,19.97,4107135,1370498,9147948,4107135,19.97,299.68,44.90,44.90,32324007650,42.02,42.02,32324007650 +KODEX 코스닥150선물인버스,251340,8,4145,2,105,2.60,23866547,29720036,58000000,23866547,2.60,80.30,41.15,41.15,97909457850,40.73,40.73,97909457850 +사이냅소프트,466410,9,19400,2,590,3.14,1894660,833501,5037023,1894660,3.14,227.31,37.61,37.61,38838440830,39.75,39.75,38838440830 +넥스트바이오메디컬,389650,10,45650,2,1800,4.10,3118560,4875215,8086686,3118560,4.10,63.97,38.56,38.56,145754988450,39.48,39.48,145754988450 +노을,376930,11,3090,2,10,0.32,13335428,7299731,36947060,13335428,0.32,182.68,36.09,36.09,44507710295,38.98,38.98,44507710295 +아이언디바이스,464500,12,4460,2,315,7.60,4897664,2894912,13653263,4897664,7.60,169.18,35.87,35.87,22768683495,37.39,37.39,22768683495 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9220,2,10,0.11,188094,169312,550000,188094,0.11,111.09,34.20,34.20,1733123725,34.18,34.18,1733123725 +TIGER 200 에너지화학,139250,14,9590,5,-310,-3.13,583998,745131,1740000,583998,-3.13,78.38,33.56,33.56,5633340485,33.76,33.76,5633340485 +모나리자,012690,15,3255,2,545,20.11,11586568,157098,36571255,11586568,20.11,7375.38,31.68,31.68,37697240955,31.67,31.67,37697240955 +이스트에이드,239340,16,2670,2,180,7.23,7945115,14879852,26979634,7945115,7.23,53.40,29.45,29.45,21611577965,30.00,30.00,21611577965 +케이엠,083550,17,3185,2,170,5.64,3340883,9752,12374226,3340883,5.64,9999.99,27.00,27.00,11665575475,29.60,29.60,11665575475 +인스피언,465480,18,9870,5,-670,-6.36,2800494,6023603,10137772,2800494,-6.36,46.49,27.62,27.62,29536620480,29.52,29.52,29536620480 +루미르,474170,19,10700,2,230,2.20,4415183,2373261,17154696,4415183,2.20,186.04,25.74,25.74,49709370190,27.08,27.08,49709370190 +디비금융제13호스팩,489730,20,1966,5,-24,-1.21,1705843,112408240,6332000,1705843,-1.21,1.52,26.94,26.94,3360985822,27.00,27.00,3360985822 +티플랙스,081150,21,3125,2,35,1.13,6138209,1179731,24268402,6138209,1.13,520.31,25.29,25.29,20387736630,26.88,26.88,20387736630 +나노팀,417010,22,9260,2,1270,15.89,5158248,2970149,19724328,5158248,15.89,173.67,26.15,26.15,48778750400,26.71,26.71,48778750400 +에어레인,163280,23,12250,5,-970,-7.34,1973947,5386738,8174789,1973947,-7.34,36.64,24.15,24.15,26108970450,26.07,26.07,26108970450 +TIGER 200선물인버스2X,252710,24,2650,2,95,3.72,6905640,3176904,29400000,6905640,3.72,217.37,23.49,23.49,18209019820,23.37,23.37,18209019820 +한일단조,024740,25,2820,2,140,5.22,6269618,2664798,32897049,6269618,5.22,235.28,19.06,19.06,18339926660,19.77,19.77,18339926660 +TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10680,3,0,0.00,146650,146384,750000,146650,0.00,100.18,19.55,19.55,1571700590,19.62,19.62,1571700590 +웰크론,065950,27,2335,2,215,10.14,5280893,28254,28231302,5280893,10.14,9999.99,18.71,18.71,12780084770,19.39,19.39,12780084770 +삼화전자,011230,28,3465,2,485,16.28,2993352,166727,16902700,2993352,16.28,1795.36,17.71,17.71,10589415100,18.08,18.08,10589415100 +PLUS 미국배당증가성장주데일리커버드콜,494420,29,9975,2,15,0.15,125942,41753,700000,125942,0.15,301.64,17.99,17.99,1255661035,17.98,17.98,1255661035 +이스트소프트,047560,30,23850,2,850,3.70,2049359,9770724,11603992,2049359,3.70,20.97,17.66,17.66,48928883200,17.68,17.68,48928883200 diff --git a/top30/20241129/top30-atvtr-20241129-111002.csv b/top30/20241129/top30-atvtr-20241129-111002.csv new file mode 100644 index 000000000000..9b5c19e35eca --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9940,2,330,3.43,12446851,14836184,17681830,12446851,3.43,83.90,70.39,70.39,124025838550,70.57,70.57,124025838550 +LK삼양,225190,2,3235,2,495,18.07,35167843,3113425,50748440,35167843,18.07,1129.55,69.30,69.30,112265791770,68.38,68.38,112265791770 +인스웨이브시스템즈,450520,3,4060,5,-150,-3.56,7158078,7095911,14704578,7158078,-3.56,100.88,48.68,48.68,31332330825,52.48,52.48,31332330825 +DS단석,017860,4,59000,2,2000,3.51,2912299,5082385,5861404,2912299,3.51,57.30,49.69,49.69,176674110700,51.09,51.09,176674110700 +미래산업,025560,5,1170,2,216,22.64,15056668,701728,31166865,15056668,22.64,2145.66,48.31,48.31,17748513942,48.67,48.67,17748513942 +쓰리빌리언,394800,6,6350,2,120,1.93,14525139,35043960,31444038,14525139,1.93,41.45,46.19,46.19,95679685030,47.92,47.92,95679685030 +닷밀,464580,7,8360,2,1350,19.26,4567667,1370498,9147948,4567667,19.26,333.29,49.93,49.93,36181999800,47.31,47.31,36181999800 +KODEX 코스닥150선물인버스,251340,8,4150,2,110,2.72,24416707,29720036,58000000,24416707,2.72,82.16,42.10,42.10,100189016420,41.62,41.62,100189016420 +넥스트바이오메디컬,389650,9,45450,2,1600,3.65,3140877,4875215,8086686,3140877,3.65,64.43,38.84,38.84,146770970550,39.93,39.93,146770970550 +사이냅소프트,466410,10,19700,2,890,4.73,1919405,833501,5037023,1919405,4.73,230.28,38.11,38.11,39321056820,39.63,39.63,39321056820 +노을,376930,11,3100,2,20,0.65,13467758,7299731,36947060,13467758,0.65,184.50,36.45,36.45,44916978360,39.22,39.22,44916978360 +아이언디바이스,464500,12,4400,2,255,6.15,4982759,2894912,13653263,4982759,6.15,172.12,36.50,36.50,23143561150,38.52,38.52,23143561150 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9220,2,10,0.11,188244,169312,550000,188244,0.11,111.18,34.23,34.23,1734506725,34.20,34.20,1734506725 +TIGER 200 에너지화학,139250,14,9580,5,-320,-3.23,589018,745131,1740000,589018,-3.23,79.05,33.85,33.85,5681407050,34.08,34.08,5681407050 +모나리자,012690,15,3305,2,595,21.96,12071644,157098,36571255,12071644,21.96,7684.15,33.01,33.01,39286626930,32.50,32.50,39286626930 +케이엠,083550,16,3150,2,135,4.48,3421632,9752,12374226,3421632,4.48,9999.99,27.65,27.65,11919248300,30.58,30.58,11919248300 +이스트에이드,239340,17,2685,2,195,7.83,8116135,14879852,26979634,8116135,7.83,54.54,30.08,30.08,22071571495,30.47,30.47,22071571495 +인스피언,465480,18,9860,5,-680,-6.45,2835419,6023603,10137772,2835419,-6.45,47.07,27.97,27.97,29881233940,29.89,29.89,29881233940 +디비금융제13호스팩,489730,19,1966,5,-24,-1.21,1780651,112408240,6332000,1780651,-1.21,1.58,28.12,28.12,3508061084,28.18,28.18,3508061084 +루미르,474170,20,10650,2,180,1.72,4484072,2373261,17154696,4484072,1.72,188.94,26.14,26.14,50448240160,27.61,27.61,50448240160 +티플랙스,081150,21,3105,2,15,0.49,6210759,1179731,24268402,6210759,0.49,526.46,25.59,25.59,20613884295,27.36,27.36,20613884295 +나노팀,417010,22,9220,2,1230,15.39,5200013,2970149,19724328,5200013,15.39,175.08,26.36,26.36,49163973640,27.03,27.03,49163973640 +에어레인,163280,23,12170,5,-1050,-7.94,1990232,5386738,8174789,1990232,-7.94,36.95,24.35,24.35,26307258810,26.44,26.44,26307258810 +TIGER 200선물인버스2X,252710,24,2645,2,90,3.52,6980614,3176904,29400000,6980614,3.52,219.73,23.74,23.74,18407351140,23.67,23.67,18407351140 +한일단조,024740,25,2840,2,160,5.97,6310582,2664798,32897049,6310582,5.97,236.81,19.18,19.18,18455962830,19.75,19.75,18455962830 +TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10695,2,15,0.14,146751,146384,750000,146751,0.14,100.25,19.57,19.57,1572780785,19.61,19.61,1572780785 +웰크론,065950,27,2370,2,250,11.79,5402845,28254,28231302,5402845,11.79,9999.99,19.14,19.14,13066590045,19.53,19.53,13066590045 +삼화전자,011230,28,3465,2,485,16.28,3034411,166727,16902700,3034411,16.28,1819.99,17.95,17.95,10731895595,18.32,18.32,10731895595 +비트나인,357880,29,3190,2,55,1.75,3988279,34303620,21443956,3988279,1.75,11.63,18.60,18.60,12511174445,18.29,18.29,12511174445 +셀비온,308430,30,14030,2,660,4.94,2265486,3858364,12764009,2265486,4.94,58.72,17.75,17.75,32509098510,18.15,18.15,32509098510 diff --git a/top30/20241129/top30-atvtr-20241129-112003.csv b/top30/20241129/top30-atvtr-20241129-112003.csv new file mode 100644 index 000000000000..b8fd69da9a25 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-112003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9770,2,160,1.66,12734766,14836184,17681830,12734766,1.66,85.84,72.02,72.02,126848204370,73.43,73.43,126848204370 +LK삼양,225190,2,3250,2,510,18.61,35545800,3113425,50748440,35545800,18.61,1141.69,70.04,70.04,113490351415,68.81,68.81,113490351415 +닷밀,464580,3,8490,2,1480,21.11,5338629,1370498,9147948,5338629,21.11,389.54,58.36,58.36,42640962840,54.90,54.90,42640962840 +인스웨이브시스템즈,450520,4,4080,5,-130,-3.09,7192033,7095911,14704578,7192033,-3.09,101.35,48.91,48.91,31470357895,52.46,52.46,31470357895 +DS단석,017860,5,59100,2,2100,3.68,2963411,5082385,5861404,2963411,3.68,58.31,50.56,50.56,179706126200,51.88,51.88,179706126200 +미래산업,025560,6,1174,2,220,23.06,15174142,701728,31166865,15174142,23.06,2162.40,48.69,48.69,17886339643,48.88,48.88,17886339643 +쓰리빌리언,394800,7,6320,2,90,1.44,14615220,35043960,31444038,14615220,1.44,41.71,46.48,46.48,96248975610,48.43,48.43,96248975610 +KODEX 코스닥150선물인버스,251340,8,4155,2,115,2.85,24701114,29720036,58000000,24701114,2.85,83.11,42.59,42.59,101368851800,42.06,42.06,101368851800 +넥스트바이오메디컬,389650,9,45250,2,1400,3.19,3170920,4875215,8086686,3170920,3.19,65.04,39.21,39.21,148139959350,40.48,40.48,148139959350 +사이냅소프트,466410,10,19700,2,890,4.73,1950178,833501,5037023,1950178,4.73,233.97,38.72,38.72,39928879450,40.24,40.24,39928879450 +노을,376930,11,3175,2,95,3.08,13789825,7299731,36947060,13789825,3.08,188.91,37.32,37.32,45927430135,39.15,39.15,45927430135 +아이언디바이스,464500,12,4475,2,330,7.96,5032028,2894912,13653263,5032028,7.96,173.82,36.86,36.86,23362166625,38.24,38.24,23362166625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9220,2,10,0.11,188244,169312,550000,188244,0.11,111.18,34.23,34.23,1734506725,34.20,34.20,1734506725 +TIGER 200 에너지화학,139250,14,9575,5,-325,-3.28,589704,745131,1740000,589704,-3.28,79.14,33.89,33.89,5687975500,34.14,34.14,5687975500 +모나리자,012690,15,3300,2,590,21.77,12267982,157098,36571255,12267982,21.77,7809.13,33.55,33.55,39933785925,33.09,33.09,39933785925 +이스트에이드,239340,16,2660,2,170,6.83,8237858,14879852,26979634,8237858,6.83,55.36,30.53,30.53,22394652960,31.21,31.21,22394652960 +케이엠,083550,17,3145,2,130,4.31,3477582,9752,12374226,3477582,4.31,9999.99,28.10,28.10,12095799580,31.08,31.08,12095799580 +인스피언,465480,18,9900,5,-640,-6.07,2853807,6023603,10137772,2853807,-6.07,47.38,28.15,28.15,30063484680,29.95,29.95,30063484680 +디비금융제13호스팩,489730,19,1966,5,-24,-1.21,1804036,112408240,6332000,1804036,-1.21,1.60,28.49,28.49,3554015348,28.55,28.55,3554015348 +나노팀,417010,20,9080,2,1090,13.64,5287609,2970149,19724328,5287609,13.64,178.03,26.81,26.81,49963620740,27.90,27.90,49963620740 +루미르,474170,21,10700,2,230,2.20,4520424,2373261,17154696,4520424,2.20,190.47,26.35,26.35,50836544850,27.70,27.70,50836544850 +티플랙스,081150,22,3130,2,40,1.29,6244192,1179731,24268402,6244192,1.29,529.29,25.73,25.73,20717868220,27.27,27.27,20717868220 +에어레인,163280,23,12180,5,-1040,-7.87,2006077,5386738,8174789,2006077,-7.87,37.24,24.54,24.54,26499915260,26.61,26.61,26499915260 +TIGER 200선물인버스2X,252710,24,2650,2,95,3.72,6983901,3176904,29400000,6983901,3.72,219.83,23.75,23.75,18416052320,23.64,23.64,18416052320 +웰크론,065950,25,2335,2,215,10.14,5532776,28254,28231302,5532776,10.14,9999.99,19.60,19.60,13370564445,20.28,20.28,13370564445 +한일단조,024740,26,2825,2,145,5.41,6331735,2664798,32897049,6331735,5.41,237.61,19.25,19.25,18515807090,19.92,19.92,18515807090 +비트나인,357880,27,3160,2,25,0.80,4240460,34303620,21443956,4240460,0.80,12.36,19.77,19.77,13309940235,19.64,19.64,13309940235 +TIMEFOLIO 글로벌소비트렌드액티브,494180,28,10695,2,15,0.14,146752,146384,750000,146752,0.14,100.25,19.57,19.57,1572791480,19.61,19.61,1572791480 +셀비온,308430,29,13780,2,410,3.07,2402160,3858364,12764009,2402160,3.07,62.26,18.82,18.82,34401007390,19.56,19.56,34401007390 +삼화전자,011230,30,3400,2,420,14.09,3073851,166727,16902700,3073851,14.09,1843.64,18.19,18.19,10866963020,18.91,18.91,10866963020 diff --git a/top30/20241129/top30-atvtr-20241129-113002.csv b/top30/20241129/top30-atvtr-20241129-113002.csv new file mode 100644 index 000000000000..4e19a6907819 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9760,2,150,1.56,12840279,14836184,17681830,12840279,1.56,86.55,72.62,72.62,127882091990,74.10,74.10,127882091990 +LK삼양,225190,2,3245,2,505,18.43,36434036,3113425,50748440,36434036,18.43,1170.22,71.79,71.79,116378025685,70.67,70.67,116378025685 +닷밀,464580,3,8550,2,1540,21.97,5887692,1370498,9147948,5887692,21.97,429.60,64.36,64.36,47280124230,60.45,60.45,47280124230 +인스웨이브시스템즈,450520,4,4085,5,-125,-2.97,7265635,7095911,14704578,7265635,-2.97,102.39,49.41,49.41,31771579160,52.89,52.89,31771579160 +DS단석,017860,5,59900,2,2900,5.09,3011194,5082385,5861404,3011194,5.09,59.25,51.37,51.37,182541414300,51.99,51.99,182541414300 +미래산업,025560,6,1157,2,203,21.28,15406631,701728,31166865,15406631,21.28,2195.53,49.43,49.43,18156830713,50.35,50.35,18156830713 +쓰리빌리언,394800,7,6350,2,120,1.93,14856395,35043960,31444038,14856395,1.93,42.39,47.25,47.25,97788028450,48.97,48.97,97788028450 +KODEX 코스닥150선물인버스,251340,8,4155,2,115,2.85,25332525,29720036,58000000,25332525,2.85,85.24,43.68,43.68,103989388705,43.15,43.15,103989388705 +사이냅소프트,466410,9,19850,2,1040,5.53,2027933,833501,5037023,2027933,5.53,243.30,40.26,40.26,41477416340,41.48,41.48,41477416340 +넥스트바이오메디컬,389650,10,45200,2,1350,3.08,3182806,4875215,8086686,3182806,3.08,65.29,39.36,39.36,148678478950,40.68,40.68,148678478950 +노을,376930,11,3120,2,40,1.30,14020625,7299731,36947060,14020625,1.30,192.07,37.95,37.95,46650404005,40.47,40.47,46650404005 +아이언디바이스,464500,12,4525,2,380,9.17,5116562,2894912,13653263,5116562,9.17,176.74,37.48,37.48,23744374575,38.43,38.43,23744374575 +TIGER 200 에너지화학,139250,13,9565,5,-335,-3.38,661952,745131,1740000,661952,-3.38,88.84,38.04,38.04,6379019040,38.33,38.33,6379019040 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +모나리자,012690,15,3310,2,600,22.14,12380244,157098,36571255,12380244,22.14,7880.59,33.85,33.85,40305206025,33.30,33.30,40305206025 +이스트에이드,239340,16,2650,2,160,6.43,8302438,14879852,26979634,8302438,6.43,55.80,30.77,30.77,22565818470,31.56,31.56,22565818470 +케이엠,083550,17,3175,2,160,5.31,3493092,9752,12374226,3493092,5.31,9999.99,28.23,28.23,12144972720,30.91,30.91,12144972720 +인스피언,465480,18,9940,5,-600,-5.69,2863573,6023603,10137772,2863573,-5.69,47.54,28.25,28.25,30160433500,29.93,29.93,30160433500 +비트나인,357880,19,3350,2,215,6.86,6515746,34303620,21443956,6515746,6.86,18.99,30.39,30.39,20928782195,29.13,29.13,20928782195 +디비금융제13호스팩,489730,20,1965,5,-25,-1.26,1814112,112408240,6332000,1814112,-1.26,1.61,28.65,28.65,3573822998,28.72,28.72,3573822998 +나노팀,417010,21,9000,2,1010,12.64,5389996,2970149,19724328,5389996,12.64,181.47,27.33,27.33,50886231600,28.67,28.67,50886231600 +루미르,474170,22,10820,2,350,3.34,4584736,2373261,17154696,4584736,3.34,193.18,26.73,26.73,51529943060,27.76,27.76,51529943060 +티플랙스,081150,23,3100,2,10,0.32,6283203,1179731,24268402,6283203,0.32,532.60,25.89,25.89,20839445235,27.70,27.70,20839445235 +에어레인,163280,24,12170,5,-1050,-7.94,2016027,5386738,8174789,2016027,-7.94,37.43,24.66,24.66,26621319780,26.76,26.76,26621319780 +TIGER 200선물인버스2X,252710,25,2645,2,90,3.52,7002884,3176904,29400000,7002884,3.52,220.43,23.82,23.82,18466264935,23.75,23.75,18466264935 +웰크론,065950,26,2315,2,195,9.20,5565850,28254,28231302,5565850,9.20,9999.99,19.72,19.72,13447756595,20.58,20.58,13447756595 +노브랜드,145170,27,18550,2,1270,7.35,1839248,2062594,9079834,1839248,7.35,89.17,20.26,20.26,34375265930,20.41,20.41,34375265930 +한일단조,024740,28,2860,2,180,6.72,6516672,2664798,32897049,6516672,6.72,244.55,19.81,19.81,19046778685,20.24,20.24,19046778685 +셀비온,308430,29,13620,2,250,1.87,2445387,3858364,12764009,2445387,1.87,63.38,19.16,19.16,34996177220,20.13,20.13,34996177220 +TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10695,2,15,0.14,146752,146384,750000,146752,0.14,100.25,19.57,19.57,1572791480,19.61,19.61,1572791480 diff --git a/top30/20241129/top30-atvtr-20241129-114003.csv b/top30/20241129/top30-atvtr-20241129-114003.csv new file mode 100644 index 000000000000..f7e1d6caf3b0 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-114003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9830,2,220,2.29,12943943,14836184,17681830,12943943,2.29,87.25,73.20,73.20,128899850070,74.16,74.16,128899850070 +LK삼양,225190,2,3235,2,495,18.07,36791585,3113425,50748440,36791585,18.07,1181.71,72.50,72.50,117534730200,71.59,71.59,117534730200 +닷밀,464580,3,8630,2,1620,23.11,6693859,1370498,9147948,6693859,23.11,488.43,73.17,73.17,54222842570,68.68,68.68,54222842570 +인스웨이브시스템즈,450520,4,4100,5,-110,-2.61,7296934,7095911,14704578,7296934,-2.61,102.83,49.62,49.62,31898652675,52.91,52.91,31898652675 +DS단석,017860,5,60100,2,3100,5.44,3042385,5082385,5861404,3042385,5.44,59.86,51.91,51.91,184404325500,52.35,52.35,184404325500 +미래산업,025560,6,1169,2,215,22.54,15676284,701728,31166865,15676284,22.54,2233.95,50.30,50.30,18469832425,50.69,50.69,18469832425 +쓰리빌리언,394800,7,6370,2,140,2.25,14934538,35043960,31444038,14934538,2.25,42.62,47.50,47.50,98283246240,49.07,49.07,98283246240 +KODEX 코스닥150선물인버스,251340,8,4155,2,115,2.85,26126046,29720036,58000000,26126046,2.85,87.91,45.04,45.04,107286678060,44.52,44.52,107286678060 +사이냅소프트,466410,9,19520,2,710,3.77,2085865,833501,5037023,2085865,3.77,250.25,41.41,41.41,42614812280,43.34,43.34,42614812280 +노을,376930,10,3155,2,75,2.44,14288959,7299731,36947060,14288959,2.44,195.75,38.67,38.67,47497540840,40.75,40.75,47497540840 +넥스트바이오메디컬,389650,11,45250,2,1400,3.19,3191650,4875215,8086686,3191650,3.19,65.47,39.47,39.47,149078465900,40.74,40.74,149078465900 +아이언디바이스,464500,12,4600,2,455,10.98,5201046,2894912,13653263,5201046,10.98,179.66,38.09,38.09,24130162890,38.42,38.42,24130162890 +TIGER 200 에너지화학,139250,13,9560,5,-340,-3.43,661972,745131,1740000,661972,-3.43,88.84,38.04,38.04,6379210340,38.35,38.35,6379210340 +비트나인,357880,14,3475,2,340,10.85,8377548,34303620,21443956,8377548,10.85,24.42,39.07,39.07,27314263670,36.65,36.65,27314263670 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +모나리자,012690,16,3310,2,600,22.14,12479728,157098,36571255,12479728,22.14,7943.91,34.12,34.12,40632816845,33.57,33.57,40632816845 +이스트에이드,239340,17,2635,2,145,5.82,8366268,14879852,26979634,8366268,5.82,56.23,31.01,31.01,22734369515,31.98,31.98,22734369515 +케이엠,083550,18,3175,2,160,5.31,3512327,9752,12374226,3512327,5.31,9999.99,28.38,28.38,12206030325,31.07,31.07,12206030325 +인스피언,465480,19,9940,5,-600,-5.69,2873140,6023603,10137772,2873140,-5.69,47.70,28.34,28.34,30255212700,30.02,30.02,30255212700 +디비금융제13호스팩,489730,20,1965,5,-25,-1.26,1852565,112408240,6332000,1852565,-1.26,1.65,29.26,29.26,3649387262,29.33,29.33,3649387262 +나노팀,417010,21,8890,2,900,11.26,5444195,2970149,19724328,5444195,11.26,183.30,27.60,27.60,51371840360,29.30,29.30,51371840360 +티플랙스,081150,22,3080,5,-10,-0.32,6409518,1179731,24268402,6409518,-0.32,543.30,26.41,26.41,21229246940,28.40,28.40,21229246940 +루미르,474170,23,10710,2,240,2.29,4635958,2373261,17154696,4635958,2.29,195.34,27.02,27.02,52082842170,28.35,28.35,52082842170 +에어레인,163280,24,12220,5,-1000,-7.56,2025229,5386738,8174789,2025229,-7.56,37.60,24.77,24.77,26733131720,26.76,26.76,26733131720 +TIGER 200선물인버스2X,252710,25,2650,2,95,3.72,7009295,3176904,29400000,7009295,3.72,220.63,23.84,23.84,18483239860,23.72,23.72,18483239860 +노브랜드,145170,26,18210,2,930,5.38,1997893,2062594,9079834,1997893,5.38,96.86,22.00,22.00,37281162590,22.55,22.55,37281162590 +자람테크놀로지,389020,27,38200,2,4850,14.54,1402134,483355,6197730,1402134,14.54,290.08,22.62,22.62,53023065500,22.40,22.40,53023065500 +한일단조,024740,28,2855,2,175,6.53,6717936,2664798,32897049,6717936,6.53,252.10,20.42,20.42,19623900575,20.89,20.89,19623900575 +웰크론,065950,29,2340,2,220,10.38,5615304,28254,28231302,5615304,10.38,9999.99,19.89,19.89,13562483765,20.53,20.53,13562483765 +셀비온,308430,30,13630,2,260,1.94,2459162,3858364,12764009,2459162,1.94,63.74,19.27,19.27,35184675530,20.22,20.22,35184675530 diff --git a/top30/20241129/top30-atvtr-20241129-115002.csv b/top30/20241129/top30-atvtr-20241129-115002.csv new file mode 100644 index 000000000000..5582d7786d05 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9720,2,110,1.14,13071630,14836184,17681830,13071630,1.14,88.11,73.93,73.93,130142157430,75.72,75.72,130142157430 +닷밀,464580,2,8450,2,1440,20.54,6994993,1370498,9147948,6994993,20.54,510.40,76.47,76.47,56797409760,73.48,73.48,56797409760 +LK삼양,225190,3,3290,2,550,20.07,37404648,3113425,50748440,37404648,20.07,1201.40,73.71,73.71,119528346880,71.59,71.59,119528346880 +인스웨이브시스템즈,450520,4,4055,5,-155,-3.68,7318761,7095911,14704578,7318761,-3.68,103.14,49.77,49.77,31987887470,53.65,53.65,31987887470 +DS단석,017860,5,60000,2,3000,5.26,3078045,5082385,5861404,3078045,5.26,60.56,52.51,52.51,186544682100,53.04,53.04,186544682100 +미래산업,025560,6,1161,2,207,21.70,15810044,701728,31166865,15810044,21.70,2253.02,50.73,50.73,18625394467,51.47,51.47,18625394467 +비트나인,357880,7,3525,2,390,12.44,11241045,34303620,21443956,11241045,12.44,32.77,52.42,52.42,37527360325,49.65,49.65,37527360325 +쓰리빌리언,394800,8,6400,2,170,2.73,15065351,35043960,31444038,15065351,2.73,42.99,47.91,47.91,99118245660,49.25,49.25,99118245660 +사이냅소프트,466410,9,18960,2,150,0.80,2140501,833501,5037023,2140501,0.80,256.81,42.50,42.50,43657701790,45.71,45.71,43657701790 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,26587925,29720036,58000000,26587925,2.85,89.46,45.84,45.84,109204103565,45.31,45.31,109204103565 +넥스트바이오메디컬,389650,11,44600,2,750,1.71,3232769,4875215,8086686,3232769,1.71,66.31,39.98,39.98,150929510200,41.85,41.85,150929510200 +노을,376930,12,3145,2,65,2.11,14632211,7299731,36947060,14632211,2.11,200.45,39.60,39.60,48585090620,41.81,41.81,48585090620 +아이언디바이스,464500,13,4675,2,530,12.79,5360955,2894912,13653263,5360955,12.79,185.19,39.27,39.27,24868647205,38.96,38.96,24868647205 +TIGER 200 에너지화학,139250,14,9565,5,-335,-3.38,661982,745131,1740000,661982,-3.38,88.84,38.04,38.04,6379305990,38.33,38.33,6379305990 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +모나리자,012690,16,3290,2,580,21.40,12578448,157098,36571255,12578448,21.40,8006.75,34.39,34.39,40956538915,34.04,34.04,40956538915 +이스트에이드,239340,17,2635,2,145,5.82,8409318,14879852,26979634,8409318,5.82,56.51,31.17,31.17,22847860075,32.14,32.14,22847860075 +케이엠,083550,18,3150,2,135,4.48,3522099,9752,12374226,3522099,4.48,9999.99,28.46,28.46,12236773785,31.39,31.39,12236773785 +인스피언,465480,19,9940,5,-600,-5.69,2881703,6023603,10137772,2881703,-5.69,47.84,28.43,28.43,30340261160,30.11,30.11,30340261160 +디비금융제13호스팩,489730,20,1965,5,-25,-1.26,1894937,112408240,6332000,1894937,-1.26,1.69,29.93,29.93,3732642871,30.00,30.00,3732642871 +나노팀,417010,21,9030,2,1040,13.02,5491948,2970149,19724328,5491948,13.02,184.90,27.84,27.84,51800007660,29.08,29.08,51800007660 +티플랙스,081150,22,3060,5,-30,-0.97,6520400,1179731,24268402,6520400,-0.97,552.70,26.87,26.87,21569196035,29.04,29.04,21569196035 +루미르,474170,23,10770,2,300,2.87,4662055,2373261,17154696,4662055,2.87,196.44,27.18,27.18,52364056650,28.34,28.34,52364056650 +에어레인,163280,24,12250,5,-970,-7.34,2031368,5386738,8174789,2031368,-7.34,37.71,24.85,24.85,26808183090,26.77,26.77,26808183090 +자람테크놀로지,389020,25,37450,2,4100,12.29,1491821,483355,6197730,1491821,12.29,308.64,24.07,24.07,56412172550,24.30,24.30,56412172550 +TIGER 200선물인버스2X,252710,26,2660,2,105,4.11,7027377,3176904,29400000,7027377,4.11,221.20,23.90,23.90,18531200900,23.70,23.70,18531200900 +노브랜드,145170,27,18130,2,850,4.92,2042608,2062594,9079834,2042608,4.92,99.03,22.50,22.50,38092455590,23.14,23.14,38092455590 +한일단조,024740,28,2835,2,155,5.78,6784601,2664798,32897049,6784601,5.78,254.60,20.62,20.62,19813148665,21.24,21.24,19813148665 +웰크론,065950,29,2330,2,210,9.91,5632876,28254,28231302,5632876,9.91,9999.99,19.95,19.95,13603446655,20.68,20.68,13603446655 +셀비온,308430,30,13600,2,230,1.72,2466025,3858364,12764009,2466025,1.72,63.91,19.32,19.32,35278179970,20.32,20.32,35278179970 diff --git a/top30/20241129/top30-atvtr-20241129-120002.csv b/top30/20241129/top30-atvtr-20241129-120002.csv new file mode 100644 index 000000000000..c19f767d3880 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,8190,2,1180,16.83,7508383,1370498,9147948,7508383,16.83,547.86,82.08,82.08,61033801230,81.46,81.46,61033801230 +에스오에스랩,464080,2,9760,2,150,1.56,13189581,14836184,17681830,13189581,1.56,88.90,74.59,74.59,131286234430,76.08,76.08,131286234430 +LK삼양,225190,3,3320,2,580,21.17,39579503,3113425,50748440,39579503,21.17,1271.25,77.99,77.99,126733823770,75.22,75.22,126733823770 +비트나인,357880,4,3590,2,455,14.51,13341234,34303620,21443956,13341234,14.51,38.89,62.21,62.21,45134891090,58.63,58.63,45134891090 +인스웨이브시스템즈,450520,5,4040,5,-170,-4.04,7358163,7095911,14704578,7358163,-4.04,103.70,50.04,50.04,32146692225,54.11,54.11,32146692225 +DS단석,017860,6,59700,2,2700,4.74,3103897,5082385,5861404,3103897,4.74,61.07,52.95,52.95,188083790300,53.75,53.75,188083790300 +미래산업,025560,7,1162,2,208,21.80,15886417,701728,31166865,15886417,21.80,2263.90,50.97,50.97,18714061681,51.67,51.67,18714061681 +쓰리빌리언,394800,8,6370,2,140,2.25,15166201,35043960,31444038,15166201,2.25,43.28,48.23,48.23,99761985900,49.81,49.81,99761985900 +사이냅소프트,466410,9,18740,5,-70,-0.37,2198910,833501,5037023,2198910,-0.37,263.82,43.65,43.65,44749046810,47.41,47.41,44749046810 +KODEX 코스닥150선물인버스,251340,10,4150,2,110,2.72,27034748,29720036,58000000,27034748,2.72,90.96,46.61,46.61,111056577615,46.14,46.14,111056577615 +넥스트바이오메디컬,389650,11,44600,2,750,1.71,3294438,4875215,8086686,3294438,1.71,67.58,40.74,40.74,153674258050,42.61,42.61,153674258050 +노을,376930,12,3160,2,80,2.60,14756086,7299731,36947060,14756086,2.60,202.15,39.94,39.94,48974258585,41.95,41.95,48974258585 +아이언디바이스,464500,13,4615,2,470,11.34,5502984,2894912,13653263,5502984,11.34,190.09,40.31,40.31,25529716400,40.52,40.52,25529716400 +TIGER 200 에너지화학,139250,14,9580,5,-320,-3.23,667212,745131,1740000,667212,-3.23,89.54,38.35,38.35,6429355595,38.57,38.57,6429355595 +모나리자,012690,15,3270,2,560,20.66,12641448,157098,36571255,12641448,20.66,8046.85,34.57,34.57,41163424560,34.42,34.42,41163424560 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2635,2,145,5.82,8459279,14879852,26979634,8459279,5.82,56.85,31.35,31.35,22979685475,32.32,32.32,22979685475 +케이엠,083550,18,3140,2,125,4.15,3533928,9752,12374226,3533928,4.15,9999.99,28.56,28.56,12273881935,31.59,31.59,12273881935 +디비금융제13호스팩,489730,19,1966,5,-24,-1.21,1907798,112408240,6332000,1907798,-1.21,1.70,30.13,30.13,3757910793,30.19,30.19,3757910793 +인스피언,465480,20,9970,5,-570,-5.41,2894295,6023603,10137772,2894295,-5.41,48.05,28.55,28.55,30465815180,30.14,30.14,30465815180 +티플랙스,081150,21,3040,5,-50,-1.62,6600704,1179731,24268402,6600704,-1.62,559.51,27.20,27.20,21813509945,29.57,29.57,21813509945 +나노팀,417010,22,9000,2,1010,12.64,5523186,2970149,19724328,5523186,12.64,185.96,28.00,28.00,52081490840,29.34,29.34,52081490840 +루미르,474170,23,10940,2,470,4.49,4829017,2373261,17154696,4829017,4.49,203.48,28.15,28.15,54196795960,28.88,28.88,54196795960 +에어레인,163280,24,12250,5,-970,-7.34,2042214,5386738,8174789,2042214,-7.34,37.91,24.98,24.98,26941501980,26.90,26.90,26941501980 +자람테크놀로지,389020,25,38200,2,4850,14.54,1547220,483355,6197730,1547220,14.54,320.10,24.96,24.96,58504870750,24.71,24.71,58504870750 +TIGER 200선물인버스2X,252710,26,2645,2,90,3.52,7170614,3176904,29400000,7170614,3.52,225.71,24.39,24.39,18910104085,24.32,24.32,18910104085 +노브랜드,145170,27,18040,2,760,4.40,2083498,2062594,9079834,2083498,4.40,101.01,22.95,22.95,38830045170,23.71,23.71,38830045170 +한일단조,024740,28,2830,2,150,5.60,6819022,2664798,32897049,6819022,5.60,255.89,20.73,20.73,19910488755,21.39,21.39,19910488755 +웰크론,065950,29,2310,2,190,8.96,5667590,28254,28231302,5667590,8.96,9999.99,20.08,20.08,13684036025,20.98,20.98,13684036025 +휴니드,005870,30,8260,2,640,8.40,2940106,472689,14116015,2940106,8.40,622.00,20.83,20.83,24343430930,20.88,20.88,24343430930 diff --git a/top30/20241129/top30-atvtr-20241129-121002.csv b/top30/20241129/top30-atvtr-20241129-121002.csv new file mode 100644 index 000000000000..72b45d693f66 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,8030,2,1020,14.55,7820192,1370498,9147948,7820192,14.55,570.61,85.49,85.49,63546559010,86.51,86.51,63546559010 +LK삼양,225190,2,3380,2,640,23.36,42267331,3113425,50748440,42267331,23.36,1357.58,83.29,83.29,135798791420,79.17,79.17,135798791420 +에스오에스랩,464080,3,9710,2,100,1.04,13234417,14836184,17681830,13234417,1.04,89.20,74.85,74.85,131723165210,76.72,76.72,131723165210 +비트나인,357880,4,3360,2,225,7.18,15048860,34303620,21443956,15048860,7.18,43.87,70.18,70.18,51070522750,70.88,70.88,51070522750 +DS단석,017860,5,59200,2,2200,3.86,3122322,5082385,5861404,3122322,3.86,61.43,53.27,53.27,189174779100,54.52,54.52,189174779100 +인스웨이브시스템즈,450520,6,4045,5,-165,-3.92,7371257,7095911,14704578,7371257,-3.92,103.88,50.13,50.13,32199819640,54.14,54.14,32199819640 +미래산업,025560,7,1156,2,202,21.17,16048952,701728,31166865,16048952,21.17,2287.06,51.49,51.49,18902482060,52.46,52.46,18902482060 +쓰리빌리언,394800,8,6350,2,120,1.93,15238843,35043960,31444038,15238843,1.93,43.48,48.46,48.46,100222594240,50.19,50.19,100222594240 +사이냅소프트,466410,9,18830,2,20,0.11,2206956,833501,5037023,2206956,0.11,264.78,43.81,43.81,44900641190,47.34,47.34,44900641190 +KODEX 코스닥150선물인버스,251340,10,4145,2,105,2.60,27384191,29720036,58000000,27384191,2.60,92.14,47.21,47.21,112504868970,46.80,46.80,112504868970 +넥스트바이오메디컬,389650,11,44150,2,300,0.68,3323573,4875215,8086686,3323573,0.68,68.17,41.10,41.10,154963099000,43.40,43.40,154963099000 +노을,376930,12,3135,2,55,1.79,14892580,7299731,36947060,14892580,1.79,204.02,40.31,40.31,49404460390,42.65,42.65,49404460390 +아이언디바이스,464500,13,4600,2,455,10.98,5544550,2894912,13653263,5544550,10.98,191.53,40.61,40.61,25721725830,40.95,40.95,25721725830 +TIGER 200 에너지화학,139250,14,9590,5,-310,-3.13,667214,745131,1740000,667214,-3.13,89.54,38.35,38.35,6429374775,38.53,38.53,6429374775 +모나리자,012690,15,3290,2,580,21.40,12720954,157098,36571255,12720954,21.40,8097.46,34.78,34.78,41424396640,34.43,34.43,41424396640 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2705,2,215,8.63,8636005,14879852,26979634,8636005,8.63,58.04,32.01,32.01,23460268610,32.15,32.15,23460268610 +케이엠,083550,18,3160,2,145,4.81,3545821,9752,12374226,3545821,4.81,9999.99,28.65,28.65,12311275290,31.48,31.48,12311275290 +디비금융제13호스팩,489730,19,1966,5,-24,-1.21,1922677,112408240,6332000,1922677,-1.21,1.71,30.36,30.36,3787146507,30.42,30.42,3787146507 +인스피언,465480,20,10000,5,-540,-5.12,2905155,6023603,10137772,2905155,-5.12,48.23,28.66,28.66,30574208070,30.16,30.16,30574208070 +나노팀,417010,21,8960,2,970,12.14,5538766,2970149,19724328,5538766,12.14,186.48,28.08,28.08,52221381350,29.55,29.55,52221381350 +티플랙스,081150,22,3065,5,-25,-0.81,6627447,1179731,24268402,6627447,-0.81,561.78,27.31,27.31,21895245730,29.44,29.44,21895245730 +루미르,474170,23,11060,2,590,5.64,4946738,2373261,17154696,4946738,5.64,208.44,28.84,28.84,55499517290,29.25,29.25,55499517290 +에어레인,163280,24,12410,5,-810,-6.13,2070285,5386738,8174789,2070285,-6.13,38.43,25.33,25.33,27290643130,26.90,26.90,27290643130 +자람테크놀로지,389020,25,39000,2,5650,16.94,1627979,483355,6197730,1627979,16.94,336.81,26.27,26.27,61619206750,25.49,25.49,61619206750 +TIGER 200선물인버스2X,252710,26,2640,2,85,3.33,7176540,3176904,29400000,7176540,3.33,225.90,24.41,24.41,18925748725,24.38,24.38,18925748725 +노브랜드,145170,27,17970,2,690,3.99,2107642,2062594,9079834,2107642,3.99,102.18,23.21,23.21,39264522630,24.06,24.06,39264522630 +한일단조,024740,28,2840,2,160,5.97,6859756,2664798,32897049,6859756,5.97,257.42,20.85,20.85,20026019070,21.43,21.43,20026019070 +휴니드,005870,29,8310,2,690,9.06,2988871,472689,14116015,2988871,9.06,632.31,21.17,21.17,24746487680,21.10,21.10,24746487680 +웰크론,065950,30,2330,2,210,9.91,5717722,28254,28231302,5717722,9.91,9999.99,20.25,20.25,13800459700,20.98,20.98,13800459700 diff --git a/top30/20241129/top30-atvtr-20241129-122002.csv b/top30/20241129/top30-atvtr-20241129-122002.csv new file mode 100644 index 000000000000..5b507e84086c --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,8030,2,1020,14.55,8012216,1370498,9147948,8012216,14.55,584.62,87.58,87.58,65087973190,88.61,88.61,65087973190 +LK삼양,225190,2,3440,2,700,25.55,44771000,3113425,50748440,44771000,25.55,1438.00,88.22,88.22,144341814995,82.68,82.68,144341814995 +에스오에스랩,464080,3,9630,2,20,0.21,13452000,14836184,17681830,13452000,0.21,90.67,76.08,76.08,133815166040,78.59,78.59,133815166040 +비트나인,357880,4,3380,2,245,7.81,16027385,34303620,21443956,16027385,7.81,46.72,74.74,74.74,54430667185,75.10,75.10,54430667185 +DS단석,017860,5,59000,2,2000,3.51,3149487,5082385,5861404,3149487,3.51,61.97,53.73,53.73,190775395500,55.17,55.17,190775395500 +인스웨이브시스템즈,450520,6,4040,5,-170,-4.04,7386603,7095911,14704578,7386603,-4.04,104.10,50.23,50.23,32261733285,54.31,54.31,32261733285 +미래산업,025560,7,1146,2,192,20.13,16274724,701728,31166865,16274724,20.13,2319.24,52.22,52.22,19162351978,53.65,53.65,19162351978 +쓰리빌리언,394800,8,6340,2,110,1.77,15301504,35043960,31444038,15301504,1.77,43.66,48.66,48.66,100618393410,50.47,50.47,100618393410 +KODEX 코스닥150선물인버스,251340,9,4130,2,90,2.23,28275689,29720036,58000000,28275689,2.23,95.14,48.75,48.75,116187274120,48.50,48.50,116187274120 +사이냅소프트,466410,10,18860,2,50,0.27,2213616,833501,5037023,2213616,0.27,265.58,43.95,43.95,45026267520,47.40,47.40,45026267520 +노을,376930,11,3075,5,-5,-0.16,15118876,7299731,36947060,15118876,-0.16,207.12,40.92,40.92,50103775940,44.10,44.10,50103775940 +넥스트바이오메디컬,389650,12,44450,2,600,1.37,3356346,4875215,8086686,3356346,1.37,68.85,41.50,41.50,156409201750,43.51,43.51,156409201750 +아이언디바이스,464500,13,4635,2,490,11.82,5570646,2894912,13653263,5570646,11.82,192.43,40.80,40.80,25842129950,40.84,40.84,25842129950 +TIGER 200 에너지화학,139250,14,9600,5,-300,-3.03,672219,745131,1740000,672219,-3.03,90.21,38.63,38.63,6477422785,38.78,38.78,6477422785 +모나리자,012690,15,3305,2,595,21.96,12793760,157098,36571255,12793760,21.96,8143.81,34.98,34.98,41664238285,34.47,34.47,41664238285 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2680,2,190,7.63,8736495,14879852,26979634,8736495,7.63,58.71,32.38,32.38,23730327260,32.82,32.82,23730327260 +케이엠,083550,18,3160,2,145,4.81,3554829,9752,12374226,3554829,4.81,9999.99,28.73,28.73,12339701645,31.56,31.56,12339701645 +디비금융제13호스팩,489730,19,1965,5,-25,-1.26,1942929,112408240,6332000,1942929,-1.26,1.73,30.68,30.68,3826932059,30.76,30.76,3826932059 +인스피언,465480,20,10060,5,-480,-4.55,2951231,6023603,10137772,2951231,-4.55,48.99,29.11,29.11,31035867090,30.43,30.43,31035867090 +루미르,474170,21,11040,2,570,5.44,5009881,2373261,17154696,5009881,5.44,211.10,29.20,29.20,56191345480,29.67,29.67,56191345480 +티플랙스,081150,22,3060,5,-30,-0.97,6659277,1179731,24268402,6659277,-0.97,564.47,27.44,27.44,21992593405,29.62,29.62,21992593405 +나노팀,417010,23,9100,2,1110,13.89,5592758,2970149,19724328,5592758,13.89,188.30,28.35,28.35,52710685680,29.37,29.37,52710685680 +에어레인,163280,24,12360,5,-860,-6.51,2078288,5386738,8174789,2078288,-6.51,38.58,25.42,25.42,27389942300,27.11,27.11,27389942300 +자람테크놀로지,389020,25,39000,2,5650,16.94,1678838,483355,6197730,1678838,16.94,347.33,27.09,27.09,63592886900,26.31,26.31,63592886900 +웨이비스,289930,26,9150,2,400,4.57,2992654,1372205,12454593,2992654,4.57,218.09,24.03,24.03,28266787670,24.80,24.80,28266787670 +TIGER 200선물인버스2X,252710,27,2630,2,75,2.94,7203808,3176904,29400000,7203808,2.94,226.76,24.50,24.50,18997486350,24.57,24.57,18997486350 +노브랜드,145170,28,17890,2,610,3.53,2131543,2062594,9079834,2131543,3.53,103.34,23.48,23.48,39692911680,24.44,24.44,39692911680 +셀비온,308430,29,13050,5,-320,-2.39,2591344,3858364,12764009,2591344,-2.39,67.16,20.30,20.30,36953721380,22.19,22.19,36953721380 +이스트소프트,047560,30,24800,2,1800,7.83,2627426,9770724,11603992,2627426,7.83,26.89,22.64,22.64,63127916150,21.94,21.94,63127916150 diff --git a/top30/20241129/top30-atvtr-20241129-123003.csv b/top30/20241129/top30-atvtr-20241129-123003.csv new file mode 100644 index 000000000000..9474ef917643 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-123003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,8020,2,1010,14.41,8097490,1370498,9147948,8097490,14.41,590.84,88.52,88.52,65774166570,89.65,89.65,65774166570 +LK삼양,225190,2,3440,2,700,25.55,47232162,3113425,50748440,47232162,25.55,1517.05,93.07,93.07,152851368550,87.56,87.56,152851368550 +에스오에스랩,464080,3,9680,2,70,0.73,13545276,14836184,17681830,13545276,0.73,91.30,76.61,76.61,134715263490,78.71,78.71,134715263490 +비트나인,357880,4,3460,2,325,10.37,16610467,34303620,21443956,16610467,10.37,48.42,77.46,77.46,56438627985,76.07,76.07,56438627985 +미래산업,025560,5,1109,2,155,16.25,16719819,701728,31166865,16719819,16.25,2382.66,53.65,53.65,19663649631,56.89,56.89,19663649631 +DS단석,017860,6,58900,2,1900,3.33,3164726,5082385,5861404,3164726,3.33,62.27,53.99,53.99,191676837300,55.52,55.52,191676837300 +인스웨이브시스템즈,450520,7,4025,5,-185,-4.39,7404155,7095911,14704578,7404155,-4.39,104.34,50.35,50.35,32332437925,54.63,54.63,32332437925 +쓰리빌리언,394800,8,6310,2,80,1.28,15355507,35043960,31444038,15355507,1.28,43.82,48.83,48.83,100959605000,50.88,50.88,100959605000 +사이냅소프트,466410,9,18420,5,-390,-2.07,2244175,833501,5037023,2244175,-2.07,269.25,44.55,44.55,45594144520,49.14,49.14,45594144520 +KODEX 코스닥150선물인버스,251340,10,4135,2,95,2.35,28636062,29720036,58000000,28636062,2.35,96.35,49.37,49.37,117676627770,49.07,49.07,117676627770 +노을,376930,11,3085,2,5,0.16,15236855,7299731,36947060,15236855,0.16,208.73,41.24,41.24,50465788540,44.28,44.28,50465788540 +넥스트바이오메디컬,389650,12,44250,2,400,0.91,3375592,4875215,8086686,3375592,0.91,69.24,41.74,41.74,157267072150,43.95,43.95,157267072150 +아이언디바이스,464500,13,4645,2,500,12.06,5601847,2894912,13653263,5601847,12.06,193.51,41.03,41.03,25986723445,40.98,40.98,25986723445 +TIGER 200 에너지화학,139250,14,9585,5,-315,-3.18,703673,745131,1740000,703673,-3.18,94.44,40.44,40.44,6779370415,40.65,40.65,6779370415 +모나리자,012690,15,3310,2,600,22.14,12991389,157098,36571255,12991389,22.14,8269.61,35.52,35.52,42319772355,34.96,34.96,42319772355 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2690,2,200,8.03,8777681,14879852,26979634,8777681,8.03,58.99,32.53,32.53,23840770035,32.85,32.85,23840770035 +케이엠,083550,18,3155,2,140,4.64,3566408,9752,12374226,3566408,4.64,9999.99,28.82,28.82,12376028895,31.70,31.70,12376028895 +인스피언,465480,19,9880,5,-660,-6.26,2975189,6023603,10137772,2975189,-6.26,49.39,29.35,29.35,31273917420,31.22,31.22,31273917420 +디비금융제13호스팩,489730,20,1964,5,-26,-1.31,1963030,112408240,6332000,1963030,-1.31,1.75,31.00,31.00,3866413445,31.09,31.09,3866413445 +나노팀,417010,21,9070,2,1080,13.52,5692533,2970149,19724328,5692533,13.52,191.66,28.86,28.86,53621831940,29.97,29.97,53621831940 +루미르,474170,22,11310,2,840,8.02,5184538,2373261,17154696,5184538,8.02,218.46,30.22,30.22,58142936760,29.97,29.97,58142936760 +티플랙스,081150,23,3075,5,-15,-0.49,6703160,1179731,24268402,6703160,-0.49,568.19,27.62,27.62,22127021540,29.65,29.65,22127021540 +에어레인,163280,24,12320,5,-900,-6.81,2084275,5386738,8174789,2084275,-6.81,38.69,25.50,25.50,27463816180,27.27,27.27,27463816180 +자람테크놀로지,389020,25,38650,2,5300,15.89,1701395,483355,6197730,1701395,15.89,352.00,27.45,27.45,64465866000,26.91,26.91,64465866000 +웨이비스,289930,26,9040,2,290,3.31,3211773,1372205,12454593,3211773,3.31,234.06,25.79,25.79,30258445600,26.88,26.88,30258445600 +노브랜드,145170,27,17850,2,570,3.30,2156531,2062594,9079834,2156531,3.30,104.55,23.75,23.75,40139433080,24.77,24.77,40139433080 +TIGER 200선물인버스2X,252710,28,2640,2,85,3.33,7225371,3176904,29400000,7225371,3.33,227.43,24.58,24.58,19054296180,24.55,24.55,19054296180 +셀비온,308430,29,12770,5,-600,-4.49,2685301,3858364,12764009,2685301,-4.49,69.60,21.04,21.04,38158283680,23.41,23.41,38158283680 +이스트소프트,047560,30,24800,2,1800,7.83,2734162,9770724,11603992,2734162,7.83,27.98,23.56,23.56,65753112650,22.85,22.85,65753112650 diff --git a/top30/20241129/top30-atvtr-20241129-124002.csv b/top30/20241129/top30-atvtr-20241129-124002.csv new file mode 100644 index 000000000000..9e03dafbe8b4 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7780,2,770,10.98,8403953,1370498,9147948,8403953,10.98,613.20,91.87,91.87,68173787840,95.79,95.79,68173787840 +LK삼양,225190,2,3440,2,700,25.55,48628407,3113425,50748440,48628407,25.55,1561.89,95.82,95.82,157652577850,90.31,90.31,157652577850 +에스오에스랩,464080,3,9640,2,30,0.31,13629009,14836184,17681830,13629009,0.31,91.86,77.08,77.08,135526641660,79.51,79.51,135526641660 +비트나인,357880,4,3405,2,270,8.61,16918162,34303620,21443956,16918162,8.61,49.32,78.89,78.89,57491744435,78.74,78.74,57491744435 +미래산업,025560,5,1118,2,164,17.19,16903697,701728,31166865,16903697,17.19,2408.87,54.24,54.24,19869216483,57.02,57.02,19869216483 +DS단석,017860,6,58300,2,1300,2.28,3206894,5082385,5861404,3206894,2.28,63.10,54.71,54.71,194145243500,56.81,56.81,194145243500 +인스웨이브시스템즈,450520,7,4055,5,-155,-3.68,7413334,7095911,14704578,7413334,-3.68,104.47,50.42,50.42,32369543955,54.29,54.29,32369543955 +사이냅소프트,466410,8,18080,5,-730,-3.88,2296147,833501,5037023,2296147,-3.88,275.48,45.59,45.59,46539219160,51.10,51.10,46539219160 +쓰리빌리언,394800,9,6310,2,80,1.28,15389168,35043960,31444038,15389168,1.28,43.91,48.94,48.94,101172520380,50.99,50.99,101172520380 +KODEX 코스닥150선물인버스,251340,10,4140,2,100,2.48,28921639,29720036,58000000,28921639,2.48,97.31,49.86,49.86,118857485465,49.50,49.50,118857485465 +아이언디바이스,464500,11,4635,2,490,11.82,6347401,2894912,13653263,6347401,11.82,219.26,46.49,46.49,29516655895,46.64,46.64,29516655895 +노을,376930,12,3080,3,0,0.00,15305854,7299731,36947060,15305854,0.00,209.68,41.43,41.43,50678144700,44.53,44.53,50678144700 +넥스트바이오메디컬,389650,13,44500,2,650,1.48,3388531,4875215,8086686,3388531,1.48,69.51,41.90,41.90,157839658850,43.86,43.86,157839658850 +TIGER 200 에너지화학,139250,14,9585,5,-315,-3.18,703673,745131,1740000,703673,-3.18,94.44,40.44,40.44,6779370415,40.65,40.65,6779370415 +모나리자,012690,15,3340,2,630,23.25,13219087,157098,36571255,13219087,23.25,8414.55,36.15,36.15,43080158295,35.27,35.27,43080158295 +이스트에이드,239340,16,2705,2,215,8.63,9398820,14879852,26979634,9398820,8.63,63.16,34.84,34.84,25558616105,35.02,35.02,25558616105 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +케이엠,083550,18,3140,2,125,4.15,3574543,9752,12374226,3574543,4.15,9999.99,28.89,28.89,12401549215,31.92,31.92,12401549215 +루미르,474170,19,11090,2,620,5.92,5392535,2373261,17154696,5392535,5.92,227.22,31.43,31.43,60467838270,31.78,31.78,60467838270 +디비금융제13호스팩,489730,20,1964,5,-26,-1.31,1988502,112408240,6332000,1988502,-1.31,1.77,31.40,31.40,3916435522,31.49,31.49,3916435522 +인스피언,465480,21,9900,5,-640,-6.07,2996553,6023603,10137772,2996553,-6.07,49.75,29.56,29.56,31484607960,31.37,31.37,31484607960 +나노팀,417010,22,9010,2,1020,12.77,5728396,2970149,19724328,5728396,12.77,192.87,29.04,29.04,53945888410,30.36,30.36,53945888410 +티플랙스,081150,23,3090,3,0,0.00,6760581,1179731,24268402,6760581,0.00,573.06,27.86,27.86,22304584640,29.74,29.74,22304584640 +자람테크놀로지,389020,24,40400,2,7050,21.14,1831902,483355,6197730,1831902,21.14,379.00,29.56,29.56,69650407550,27.82,27.82,69650407550 +에어레인,163280,25,12310,5,-910,-6.88,2088577,5386738,8174789,2088577,-6.88,38.77,25.55,25.55,27516789080,27.34,27.34,27516789080 +웨이비스,289930,26,9050,2,300,3.43,3265557,1372205,12454593,3265557,3.43,237.98,26.22,26.22,30746416710,27.28,27.28,30746416710 +노브랜드,145170,27,17890,2,610,3.53,2185630,2062594,9079834,2185630,3.53,105.97,24.07,24.07,40657291030,25.03,25.03,40657291030 +TIGER 200선물인버스2X,252710,28,2635,2,80,3.13,7273752,3176904,29400000,7273752,3.13,228.96,24.74,24.74,19181777615,24.76,24.76,19181777615 +이스트소프트,047560,29,24750,2,1750,7.61,2826732,9770724,11603992,2826732,7.61,28.93,24.36,24.36,68048081400,23.69,23.69,68048081400 +셀비온,308430,30,12890,5,-480,-3.59,2716324,3858364,12764009,2716324,-3.59,70.40,21.28,21.28,38555828530,23.43,23.43,38555828530 diff --git a/top30/20241129/top30-atvtr-20241129-125002.csv b/top30/20241129/top30-atvtr-20241129-125002.csv new file mode 100644 index 000000000000..fdad79081caf --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7740,2,730,10.41,8563543,1370498,9147948,8563543,10.41,624.85,93.61,93.61,69405517130,98.02,98.02,69405517130 +LK삼양,225190,2,3460,2,720,26.28,49504982,3113425,50748440,49504982,26.28,1590.05,97.55,97.55,160672519085,91.50,91.50,160672519085 +에스오에스랩,464080,3,9590,5,-20,-0.21,13746666,14836184,17681830,13746666,-0.21,92.66,77.74,77.74,136659392560,80.59,80.59,136659392560 +비트나인,357880,4,3400,2,265,8.45,17286791,34303620,21443956,17286791,8.45,50.39,80.61,80.61,58747442940,80.58,80.58,58747442940 +DS단석,017860,5,58100,2,1100,1.93,3244473,5082385,5861404,3244473,1.93,63.84,55.35,55.35,196333309800,57.65,57.65,196333309800 +미래산업,025560,6,1123,2,169,17.71,17028838,701728,31166865,17028838,17.71,2426.70,54.64,54.64,20009520283,57.17,57.17,20009520283 +인스웨이브시스템즈,450520,7,4040,5,-170,-4.04,7434673,7095911,14704578,7434673,-4.04,104.77,50.56,50.56,32455955540,54.63,54.63,32455955540 +쓰리빌리언,394800,8,6320,2,90,1.44,15429120,35043960,31444038,15429120,1.44,44.03,49.07,49.07,101425016430,51.04,51.04,101425016430 +사이냅소프트,466410,9,18330,5,-480,-2.55,2324054,833501,5037023,2324054,-2.55,278.83,46.14,46.14,47047618500,50.96,50.96,47047618500 +KODEX 코스닥150선물인버스,251340,10,4145,2,105,2.60,29506335,29720036,58000000,29506335,2.60,99.28,50.87,50.87,121279703685,50.45,50.45,121279703685 +아이언디바이스,464500,11,4620,2,475,11.46,6494690,2894912,13653263,6494690,11.46,224.35,47.57,47.57,30196449200,47.87,47.87,30196449200 +노을,376930,12,3085,2,5,0.16,15396287,7299731,36947060,15396287,0.16,210.92,41.67,41.67,50956161810,44.71,44.71,50956161810 +넥스트바이오메디컬,389650,13,44300,2,450,1.03,3397614,4875215,8086686,3397614,1.03,69.69,42.01,42.01,158242460750,44.17,44.17,158242460750 +TIGER 200 에너지화학,139250,14,9585,5,-315,-3.18,703675,745131,1740000,703675,-3.18,94.44,40.44,40.44,6779389585,40.65,40.65,6779389585 +이스트에이드,239340,15,2645,2,155,6.22,9556002,14879852,26979634,9556002,6.22,64.22,35.42,35.42,25978356315,36.40,36.40,25978356315 +모나리자,012690,16,3340,2,630,23.25,13347113,157098,36571255,13347113,23.25,8496.04,36.50,36.50,43507394450,35.62,35.62,43507394450 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +루미르,474170,18,11130,2,660,6.30,5502855,2373261,17154696,5502855,6.30,231.87,32.08,32.08,61698844350,32.31,32.31,61698844350 +디비금융제13호스팩,489730,19,1963,5,-27,-1.36,2022165,112408240,6332000,2022165,-1.36,1.80,31.94,31.94,3982562531,32.04,32.04,3982562531 +케이엠,083550,20,3140,2,125,4.15,3579974,9752,12374226,3579974,4.15,9999.99,28.93,28.93,12418606040,31.96,31.96,12418606040 +인스피언,465480,21,9910,5,-630,-5.98,3001619,6023603,10137772,3001619,-5.98,49.83,29.61,29.61,31534784220,31.39,31.39,31534784220 +자람테크놀로지,389020,22,40250,2,6900,20.69,2037595,483355,6197730,2037595,20.69,421.55,32.88,32.88,77974801550,31.26,31.26,77974801550 +나노팀,417010,23,9040,2,1050,13.14,5754974,2970149,19724328,5754974,13.14,193.76,29.18,29.18,54186654580,30.39,30.39,54186654580 +티플랙스,081150,24,3120,2,30,0.97,6800200,1179731,24268402,6800200,0.97,576.42,28.02,28.02,22427956115,29.62,29.62,22427956115 +웨이비스,289930,25,8890,2,140,1.60,3387214,1372205,12454593,3387214,1.60,246.84,27.20,27.20,31839050890,28.76,28.76,31839050890 +에어레인,163280,26,12240,5,-980,-7.41,2099715,5386738,8174789,2099715,-7.41,38.98,25.69,25.69,27653414070,27.64,27.64,27653414070 +노브랜드,145170,27,17950,2,670,3.88,2196651,2062594,9079834,2196651,3.88,106.50,24.19,24.19,40854880180,25.07,25.07,40854880180 +TIGER 200선물인버스2X,252710,28,2635,2,80,3.13,7289691,3176904,29400000,7289691,3.13,229.46,24.79,24.79,19223699940,24.81,24.81,19223699940 +이스트소프트,047560,29,24750,2,1750,7.61,2862971,9770724,11603992,2862971,7.61,29.30,24.67,24.67,68943364800,24.01,24.01,68943364800 +셀비온,308430,30,13120,5,-250,-1.87,2740946,3858364,12764009,2740946,-1.87,71.04,21.47,21.47,38876509220,23.21,23.21,38876509220 diff --git a/top30/20241129/top30-atvtr-20241129-130002.csv b/top30/20241129/top30-atvtr-20241129-130002.csv new file mode 100644 index 000000000000..69429a3f3839 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7560,2,550,7.85,8729491,1370498,9147948,8729491,7.85,636.96,95.43,95.43,70670994740,102.19,102.19,70670994740 +LK삼양,225190,2,3465,2,725,26.46,50509575,3113425,50748440,50509575,26.46,1622.32,99.53,99.53,164150674730,93.35,93.35,164150674730 +비트나인,357880,3,3305,2,170,5.42,17979703,34303620,21443956,17979703,5.42,52.41,83.85,83.85,61055523295,86.15,86.15,61055523295 +에스오에스랩,464080,4,9590,5,-20,-0.21,13809817,14836184,17681830,13809817,-0.21,93.08,78.10,78.10,137265163950,80.95,80.95,137265163950 +DS단석,017860,5,58200,2,1200,2.11,3305665,5082385,5861404,3305665,2.11,65.04,56.40,56.40,199869641200,58.59,58.59,199869641200 +미래산업,025560,6,1131,2,177,18.55,17302177,701728,31166865,17302177,18.55,2465.65,55.51,55.51,20320068265,57.65,57.65,20320068265 +인스웨이브시스템즈,450520,7,4075,5,-135,-3.21,7450461,7095911,14704578,7450461,-3.21,105.00,50.67,50.67,32520046955,54.27,54.27,32520046955 +쓰리빌리언,394800,8,6330,2,100,1.61,15589010,35043960,31444038,15589010,1.61,44.48,49.58,49.58,102443389500,51.47,51.47,102443389500 +사이냅소프트,466410,9,18330,5,-480,-2.55,2341714,833501,5037023,2341714,-2.55,280.95,46.49,46.49,47371530060,51.31,51.31,47371530060 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,29698592,29720036,58000000,29698592,2.85,99.93,51.20,51.20,122077164815,50.66,50.66,122077164815 +아이언디바이스,464500,11,4665,2,520,12.55,6588648,2894912,13653263,6588648,12.55,227.59,48.26,48.26,30635128085,48.10,48.10,30635128085 +노을,376930,12,2990,5,-90,-2.92,15734351,7299731,36947060,15734351,-2.92,215.55,42.59,42.59,51975915405,47.05,47.05,51975915405 +넥스트바이오메디컬,389650,13,43800,5,-50,-0.11,3439265,4875215,8086686,3439265,-0.11,70.55,42.53,42.53,160074509400,45.19,45.19,160074509400 +TIGER 200 에너지화학,139250,14,9570,5,-330,-3.33,703699,745131,1740000,703699,-3.33,94.44,40.44,40.44,6779619355,40.71,40.71,6779619355 +이스트에이드,239340,15,2660,2,170,6.83,9640540,14879852,26979634,9640540,6.83,64.79,35.73,35.73,26201917625,36.51,36.51,26201917625 +모나리자,012690,16,3315,2,605,22.32,13468579,157098,36571255,13468579,22.32,8573.36,36.83,36.83,43909633395,36.22,36.22,43909633395 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +디비금융제13호스팩,489730,18,1964,5,-26,-1.31,2081928,112408240,6332000,2081928,-1.31,1.85,32.88,32.88,4099877540,32.97,32.97,4099877540 +루미르,474170,19,11100,2,630,6.02,5570667,2373261,17154696,5570667,6.02,234.73,32.47,32.47,62454132420,32.80,32.80,62454132420 +자람테크놀로지,389020,20,40450,2,7100,21.29,2126602,483355,6197730,2126602,21.29,439.97,34.31,34.31,81565487550,32.54,32.54,81565487550 +케이엠,083550,21,3150,2,135,4.48,3587460,9752,12374226,3587460,4.48,9999.99,28.99,28.99,12442087155,31.92,31.92,12442087155 +인스피언,465480,22,9860,5,-680,-6.45,3009286,6023603,10137772,3009286,-6.45,49.96,29.68,29.68,31610457820,31.62,31.62,31610457820 +나노팀,417010,23,8920,2,930,11.64,5819381,2970149,19724328,5819381,11.64,195.93,29.50,29.50,54764284130,31.13,31.13,54764284130 +티플랙스,081150,24,3130,2,40,1.29,6825804,1179731,24268402,6825804,1.29,578.59,28.13,28.13,22507914495,29.63,29.63,22507914495 +웨이비스,289930,25,8970,2,220,2.51,3417892,1372205,12454593,3417892,2.51,249.08,27.44,27.44,32113516450,28.75,28.75,32113516450 +에어레인,163280,26,12270,5,-950,-7.19,2110829,5386738,8174789,2110829,-7.19,39.19,25.82,25.82,27789216620,27.70,27.70,27789216620 +노브랜드,145170,27,17430,2,150,0.87,2261290,2062594,9079834,2261290,0.87,109.63,24.90,24.90,41995005780,26.54,26.54,41995005780 +TIGER 200선물인버스2X,252710,28,2635,2,80,3.13,7342986,3176904,29400000,7342986,3.13,231.14,24.98,24.98,19364132345,25.00,25.00,19364132345 +이스트소프트,047560,29,24850,2,1850,8.04,2976572,9770724,11603992,2976572,8.04,30.46,25.65,25.65,71771951750,24.89,24.89,71771951750 +크라우드웍스,355390,30,15840,2,1990,14.37,1034496,137294,4224606,1034496,14.37,753.49,24.49,24.49,16038794500,23.97,23.97,16038794500 diff --git a/top30/20241129/top30-atvtr-20241129-131002.csv b/top30/20241129/top30-atvtr-20241129-131002.csv new file mode 100644 index 000000000000..049ea6f82888 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7540,2,530,7.56,8818353,1370498,9147948,8818353,7.56,643.44,96.40,96.40,71343244720,103.43,103.43,71343244720 +LK삼양,225190,2,3445,2,705,25.73,51231111,3113425,50748440,51231111,25.73,1645.49,100.95,100.95,166633389000,95.31,95.31,166633389000 +비트나인,357880,3,3275,2,140,4.47,18406723,34303620,21443956,18406723,4.47,53.66,85.84,85.84,62455420575,88.93,88.93,62455420575 +에스오에스랩,464080,4,9620,2,10,0.10,13877706,14836184,17681830,13877706,0.10,93.54,78.49,78.49,137920273820,81.08,81.08,137920273820 +DS단석,017860,5,58500,2,1500,2.63,3338337,5082385,5861404,3338337,2.63,65.68,56.95,56.95,201780997400,58.85,58.85,201780997400 +미래산업,025560,6,1144,2,190,19.92,17446498,701728,31166865,17446498,19.92,2486.22,55.98,55.98,20484407507,57.45,57.45,20484407507 +인스웨이브시스템즈,450520,7,4095,5,-115,-2.73,7470153,7095911,14704578,7470153,-2.73,105.27,50.80,50.80,32600323530,54.14,54.14,32600323530 +사이냅소프트,466410,8,18120,5,-690,-3.67,2357416,833501,5037023,2357416,-3.67,282.83,46.80,46.80,47656633340,52.21,52.21,47656633340 +KODEX 코스닥150선물인버스,251340,9,4145,2,105,2.60,30191182,29720036,58000000,30191182,2.60,101.59,52.05,52.05,124119669225,51.63,51.63,124119669225 +쓰리빌리언,394800,10,6350,2,120,1.93,15665652,35043960,31444038,15665652,1.93,44.70,49.82,49.82,102928067720,51.55,51.55,102928067720 +아이언디바이스,464500,11,4765,2,620,14.96,6968518,2894912,13653263,6968518,14.96,240.72,51.04,51.04,32442596935,49.87,49.87,32442596935 +노을,376930,12,2980,5,-100,-3.25,15950779,7299731,36947060,15950779,-3.25,218.51,43.17,43.17,52620423750,47.79,47.79,52620423750 +넥스트바이오메디컬,389650,13,44150,2,300,0.68,3486884,4875215,8086686,3486884,0.68,71.52,43.12,43.12,162157539900,45.42,45.42,162157539900 +TIGER 200 에너지화학,139250,14,9565,5,-335,-3.38,703700,745131,1740000,703700,-3.38,94.44,40.44,40.44,6779628920,40.74,40.74,6779628920 +모나리자,012690,15,3265,2,555,20.48,13652582,157098,36571255,13652582,20.48,8690.49,37.33,37.33,44512593755,37.28,37.28,44512593755 +이스트에이드,239340,16,2650,2,160,6.43,9676805,14879852,26979634,9676805,6.43,65.03,35.87,35.87,26297658400,36.78,36.78,26297658400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9195,5,-15,-0.16,188277,169312,550000,188277,-0.16,111.20,34.23,34.23,1734810210,34.30,34.30,1734810210 +루미르,474170,18,10860,2,390,3.72,5691318,2373261,17154696,5691318,3.72,239.81,33.18,33.18,63780727130,34.24,34.24,63780727130 +자람테크놀로지,389020,19,41000,2,7650,22.94,2229142,483355,6197730,2229142,22.94,461.18,35.97,35.97,85759974050,33.75,33.75,85759974050 +디비금융제13호스팩,489730,20,1964,5,-26,-1.31,2094225,112408240,6332000,2094225,-1.31,1.86,33.07,33.07,4124027223,33.16,33.16,4124027223 +케이엠,083550,21,3145,2,130,4.31,3600067,9752,12374226,3600067,4.31,9999.99,29.09,29.09,12481845500,32.07,32.07,12481845500 +인스피언,465480,22,9790,5,-750,-7.12,3026139,6023603,10137772,3026139,-7.12,50.24,29.85,29.85,31775910830,32.02,32.02,31775910830 +나노팀,417010,23,8880,2,890,11.14,5873058,2970149,19724328,5873058,11.14,197.74,29.78,29.78,55240065410,31.54,31.54,55240065410 +티플랙스,081150,24,3125,2,35,1.13,6857759,1179731,24268402,6857759,1.13,581.30,28.26,28.26,22607435745,29.81,29.81,22607435745 +웨이비스,289930,25,8880,2,130,1.49,3505980,1372205,12454593,3505980,1.49,255.50,28.15,28.15,32890245440,29.74,29.74,32890245440 +에어레인,163280,26,12230,5,-990,-7.49,2115626,5386738,8174789,2115626,-7.49,39.27,25.88,25.88,27847937170,27.85,27.85,27847937170 +노브랜드,145170,27,17610,2,330,1.91,2284973,2062594,9079834,2284973,1.91,110.78,25.17,25.17,42409553810,26.52,26.52,42409553810 +이스트소프트,047560,28,25050,2,2050,8.91,3087305,9770724,11603992,3087305,8.91,31.60,26.61,26.61,74520233650,25.64,25.64,74520233650 +TIGER 200선물인버스2X,252710,29,2625,2,70,2.74,7370671,3176904,29400000,7370671,2.74,232.01,25.07,25.07,19436892175,25.19,25.19,19436892175 +RF시스템즈,474610,30,5670,2,785,16.07,3347220,1279658,12582063,3347220,16.07,261.57,26.60,26.60,17941812970,25.15,25.15,17941812970 diff --git a/top30/20241129/top30-atvtr-20241129-132002.csv b/top30/20241129/top30-atvtr-20241129-132002.csv new file mode 100644 index 000000000000..abb1dd96c544 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7420,2,410,5.85,8980747,1370498,9147948,8980747,5.85,655.29,98.17,98.17,72554184940,106.89,106.89,72554184940 +LK삼양,225190,2,3470,2,730,26.64,52679444,3113425,50748440,52679444,26.64,1692.01,103.81,103.81,171669591760,97.49,97.49,171669591760 +비트나인,357880,3,3300,2,165,5.26,18771290,34303620,21443956,18771290,5.26,54.72,87.54,87.54,63645873195,89.94,89.94,63645873195 +에스오에스랩,464080,4,9600,5,-10,-0.10,13911691,14836184,17681830,13911691,-0.10,93.77,78.68,78.68,138247060670,81.44,81.44,138247060670 +DS단석,017860,5,58600,2,1600,2.81,3360049,5082385,5861404,3360049,2.81,66.11,57.32,57.32,203045683600,59.11,59.11,203045683600 +미래산업,025560,6,1159,2,205,21.49,17862912,701728,31166865,17862912,21.49,2545.56,57.31,57.31,20965821142,58.04,58.04,20965821142 +아이언디바이스,464500,7,4980,2,835,20.14,8410534,2894912,13653263,8410534,20.14,290.53,61.60,61.60,39460031770,58.04,58.04,39460031770 +인스웨이브시스템즈,450520,8,4080,5,-130,-3.09,7525233,7095911,14704578,7525233,-3.09,106.05,51.18,51.18,32826318740,54.72,54.72,32826318740 +KODEX 코스닥150선물인버스,251340,9,4135,2,95,2.35,30442391,29720036,58000000,30442391,2.35,102.43,52.49,52.49,125160241310,52.19,52.19,125160241310 +사이냅소프트,466410,10,18380,5,-430,-2.29,2371810,833501,5037023,2371810,-2.29,284.56,47.09,47.09,47919874160,51.76,51.76,47919874160 +쓰리빌리언,394800,11,6340,2,110,1.77,15696913,35043960,31444038,15696913,1.77,44.79,49.92,49.92,103126177570,51.73,51.73,103126177570 +노을,376930,12,2975,5,-105,-3.41,16089530,7299731,36947060,16089530,-3.41,220.41,43.55,43.55,53033101965,48.25,48.25,53033101965 +넥스트바이오메디컬,389650,13,44550,2,700,1.60,3516092,4875215,8086686,3516092,1.60,72.12,43.48,43.48,163457606750,45.37,45.37,163457606750 +TIGER 200 에너지화학,139250,14,9575,5,-325,-3.28,704711,745131,1740000,704711,-3.28,94.58,40.50,40.50,6789309240,40.75,40.75,6789309240 +이스트에이드,239340,15,2690,2,200,8.03,10657429,14879852,26979634,10657429,8.03,71.62,39.50,39.50,29023311255,39.99,39.99,29023311255 +모나리자,012690,16,3190,2,480,17.71,14021910,157098,36571255,14021910,17.71,8925.58,38.34,38.34,45700353330,39.17,39.17,45700353330 +자람테크놀로지,389020,17,39900,2,6550,19.64,2314659,483355,6197730,2314659,19.64,478.87,37.35,37.35,89193157300,36.07,36.07,89193157300 +루미르,474170,18,10880,2,410,3.92,5747526,2373261,17154696,5747526,3.92,242.18,33.50,33.50,64394169440,34.50,34.50,64394169440 +RF시스템즈,474610,19,5710,2,825,16.89,4564442,1279658,12582063,4564442,16.89,356.69,36.28,36.28,24768657210,34.48,34.48,24768657210 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9195,5,-15,-0.16,188277,169312,550000,188277,-0.16,111.20,34.23,34.23,1734810210,34.30,34.30,1734810210 +디비금융제13호스팩,489730,21,1969,5,-21,-1.06,2111208,112408240,6332000,2111208,-1.06,1.88,33.34,33.34,4157410682,33.35,33.35,4157410682 +인스피언,465480,22,9680,5,-860,-8.16,3075934,6023603,10137772,3075934,-8.16,51.06,30.34,30.34,32260437240,32.87,32.87,32260437240 +케이엠,083550,23,3175,2,160,5.31,3606063,9752,12374226,3606063,5.31,9999.99,29.14,29.14,12500812485,31.82,31.82,12500812485 +나노팀,417010,24,8910,2,920,11.51,5891396,2970149,19724328,5891396,11.51,198.35,29.87,29.87,55403244050,31.53,31.53,55403244050 +웨이비스,289930,25,8840,2,90,1.03,3523305,1372205,12454593,3523305,1.03,256.76,28.29,28.29,33043879760,30.01,30.01,33043879760 +티플랙스,081150,26,3135,2,45,1.46,6928674,1179731,24268402,6928674,1.46,587.31,28.55,28.55,22830038400,30.01,30.01,22830038400 +이스트소프트,047560,27,25150,2,2150,9.35,3500915,9770724,11603992,3500915,9.35,35.83,30.17,30.17,84981561650,29.12,29.12,84981561650 +에어레인,163280,28,12170,5,-1050,-7.94,2122664,5386738,8174789,2122664,-7.94,39.41,25.97,25.97,27933647600,28.08,28.08,27933647600 +셀비온,308430,29,12370,5,-1000,-7.48,2984069,3858364,12764009,2984069,-7.48,77.34,23.38,23.38,41909577840,26.54,26.54,41909577840 +노브랜드,145170,30,17650,2,370,2.14,2290616,2062594,9079834,2290616,2.14,111.06,25.23,25.23,42508772980,26.53,26.53,42508772980 diff --git a/top30/20241129/top30-atvtr-20241129-133002.csv b/top30/20241129/top30-atvtr-20241129-133002.csv new file mode 100644 index 000000000000..14df4b20197e --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7440,2,430,6.13,9121158,1370498,9147948,9121158,6.13,665.54,99.71,99.71,73589966190,108.12,108.12,73589966190 +LK삼양,225190,2,3455,2,715,26.09,53138358,3113425,50748440,53138358,26.09,1706.75,104.71,104.71,173254484980,98.81,98.81,173254484980 +비트나인,357880,3,3285,2,150,4.78,19137960,34303620,21443956,19137960,4.78,55.79,89.25,89.25,64855621290,92.07,92.07,64855621290 +에스오에스랩,464080,4,9590,5,-20,-0.21,13979842,14836184,17681830,13979842,-0.21,94.23,79.06,79.06,138901349660,81.91,81.91,138901349660 +아이언디바이스,464500,5,5160,2,1015,24.49,9830033,2894912,13653263,9830033,24.49,339.56,72.00,72.00,46630159290,66.19,66.19,46630159290 +DS단석,017860,6,58400,2,1400,2.46,3375729,5082385,5861404,3375729,2.46,66.42,57.59,57.59,203958949700,59.58,59.58,203958949700 +미래산업,025560,7,1156,2,202,21.17,18067411,701728,31166865,18067411,21.17,2574.70,57.97,57.97,21201225081,58.85,58.85,21201225081 +인스웨이브시스템즈,450520,8,4095,5,-115,-2.73,7538714,7095911,14704578,7538714,-2.73,106.24,51.27,51.27,32881534480,54.61,54.61,32881534480 +KODEX 코스닥150선물인버스,251340,9,4140,2,100,2.48,30630055,29720036,58000000,30630055,2.48,103.06,52.81,52.81,125937547365,52.45,52.45,125937547365 +쓰리빌리언,394800,10,6320,2,90,1.44,15829114,35043960,31444038,15829114,1.44,45.17,50.34,50.34,103959371430,52.31,52.31,103959371430 +사이냅소프트,466410,11,18870,2,60,0.32,2410795,833501,5037023,2410795,0.32,289.24,47.86,47.86,48647449470,51.18,51.18,48647449470 +노을,376930,12,2950,5,-130,-4.22,16243578,7299731,36947060,16243578,-4.22,222.52,43.96,43.96,53488765175,49.08,49.08,53488765175 +넥스트바이오메디컬,389650,13,44400,2,550,1.25,3540389,4875215,8086686,3540389,1.25,72.62,43.78,43.78,164542951450,45.83,45.83,164542951450 +TIGER 200 에너지화학,139250,14,9555,5,-345,-3.48,707337,745131,1740000,707337,-3.48,94.93,40.65,40.65,6814403420,40.99,40.99,6814403420 +이스트에이드,239340,15,2715,2,225,9.04,10907859,14879852,26979634,10907859,9.04,73.31,40.43,40.43,29699426580,40.55,40.55,29699426580 +RF시스템즈,474610,16,5580,2,695,14.23,5202085,1279658,12582063,5202085,14.23,406.52,41.35,41.35,28387744360,40.43,40.43,28387744360 +모나리자,012690,17,3220,2,510,18.82,14271462,157098,36571255,14271462,18.82,9084.43,39.02,39.02,46502631595,39.49,39.49,46502631595 +자람테크놀로지,389020,18,40300,2,6950,20.84,2353592,483355,6197730,2353592,20.84,486.93,37.98,37.98,90747443400,36.33,36.33,90747443400 +루미르,474170,19,10890,2,420,4.01,5792241,2373261,17154696,5792241,4.01,244.06,33.76,33.76,64879935920,34.73,34.73,64879935920 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9195,5,-15,-0.16,188277,169312,550000,188277,-0.16,111.20,34.23,34.23,1734810210,34.30,34.30,1734810210 +디비금융제13호스팩,489730,21,1971,5,-19,-0.95,2124639,112408240,6332000,2124639,-0.95,1.89,33.55,33.55,4183874898,33.52,33.52,4183874898 +인스피언,465480,22,9820,5,-720,-6.83,3092568,6023603,10137772,3092568,-6.83,51.34,30.51,30.51,32422713750,32.57,32.57,32422713750 +나노팀,417010,23,8720,2,730,9.14,5960278,2970149,19724328,5960278,9.14,200.67,30.22,30.22,56009586750,32.56,32.56,56009586750 +케이엠,083550,24,3180,2,165,5.47,3614099,9752,12374226,3614099,5.47,9999.99,29.21,29.21,12526295145,31.83,31.83,12526295145 +이스트소프트,047560,25,25050,2,2050,8.91,3634903,9770724,11603992,3634903,8.91,37.20,31.32,31.32,88357047650,30.40,30.40,88357047650 +웨이비스,289930,26,8810,2,60,0.69,3546462,1372205,12454593,3546462,0.69,258.45,28.48,28.48,33248210010,30.30,30.30,33248210010 +티플랙스,081150,27,3135,2,45,1.46,6996318,1179731,24268402,6996318,1.46,593.04,28.83,28.83,23042493375,30.29,30.29,23042493375 +에어레인,163280,28,12180,5,-1040,-7.87,2128593,5386738,8174789,2128593,-7.87,39.52,26.04,26.04,28005949280,28.13,28.13,28005949280 +셀비온,308430,29,12400,5,-970,-7.26,3029867,3858364,12764009,3029867,-7.26,78.53,23.74,23.74,42476392470,26.84,26.84,42476392470 +노브랜드,145170,30,17780,2,500,2.89,2304221,2062594,9079834,2304221,2.89,111.71,25.38,25.38,42750388600,26.48,26.48,42750388600 diff --git a/top30/20241129/top30-atvtr-20241129-134003.csv b/top30/20241129/top30-atvtr-20241129-134003.csv new file mode 100644 index 000000000000..b7a0aa80877b --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-134003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7430,2,420,5.99,9336632,1370498,9147948,9336632,5.99,681.26,102.06,102.06,75201269750,110.64,110.64,75201269750 +LK삼양,225190,2,3445,2,705,25.73,53528707,3113425,50748440,53528707,25.73,1719.29,105.48,105.48,174599420745,99.87,99.87,174599420745 +비트나인,357880,3,3275,2,140,4.47,19330152,34303620,21443956,19330152,4.47,56.35,90.14,90.14,65483482360,93.24,93.24,65483482360 +에스오에스랩,464080,4,9650,2,40,0.42,14054394,14836184,17681830,14054394,0.42,94.73,79.48,79.48,139619904120,81.83,81.83,139619904120 +아이언디바이스,464500,5,5130,2,985,23.76,10488921,2894912,13653263,10488921,23.76,362.32,76.82,76.82,49973669425,71.35,71.35,49973669425 +DS단석,017860,6,57900,2,900,1.58,3392756,5082385,5861404,3392756,1.58,66.76,57.88,57.88,204947928800,60.39,60.39,204947928800 +미래산업,025560,7,1158,2,204,21.38,18194303,701728,31166865,18194303,21.38,2592.79,58.38,58.38,21347054320,59.15,59.15,21347054320 +인스웨이브시스템즈,450520,8,4095,5,-115,-2.73,7559579,7095911,14704578,7559579,-2.73,106.53,51.41,51.41,32967112495,54.75,54.75,32967112495 +KODEX 코스닥150선물인버스,251340,9,4145,2,105,2.60,31004014,29720036,58000000,31004014,2.60,104.32,53.46,53.46,127484432515,53.03,53.03,127484432515 +쓰리빌리언,394800,10,6290,2,60,0.96,15886338,35043960,31444038,15886338,0.96,45.33,50.52,50.52,104320179140,52.74,52.74,104320179140 +사이냅소프트,466410,11,19000,2,190,1.01,2446604,833501,5037023,2446604,1.01,293.53,48.57,48.57,49327579670,51.54,51.54,49327579670 +노을,376930,12,2950,5,-130,-4.22,16401465,7299731,36947060,16401465,-4.22,224.69,44.39,44.39,53954302755,49.50,49.50,53954302755 +넥스트바이오메디컬,389650,13,44550,2,700,1.60,3549402,4875215,8086686,3549402,1.60,72.81,43.89,43.89,164943806700,45.78,45.78,164943806700 +RF시스템즈,474610,14,5590,2,705,14.43,5706896,1279658,12582063,5706896,14.43,445.97,45.36,45.36,31202683440,44.36,44.36,31202683440 +이스트에이드,239340,15,2650,2,160,6.43,11118349,14879852,26979634,11118349,6.43,74.72,41.21,41.21,30260879675,42.33,42.33,30260879675 +TIGER 200 에너지화학,139250,16,9550,5,-350,-3.54,716281,745131,1740000,716281,-3.54,96.13,41.17,41.17,6899857605,41.52,41.52,6899857605 +모나리자,012690,17,3175,2,465,17.16,14608855,157098,36571255,14608855,17.16,9299.20,39.95,39.95,47570929610,40.97,40.97,47570929610 +자람테크놀로지,389020,18,39800,2,6450,19.34,2388226,483355,6197730,2388226,19.34,494.09,38.53,38.53,92141109250,37.35,37.35,92141109250 +루미르,474170,19,10760,2,290,2.77,5849820,2373261,17154696,5849820,2.77,246.49,34.10,34.10,65501550990,35.49,35.49,65501550990 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9195,5,-15,-0.16,188287,169312,550000,188287,-0.16,111.21,34.23,34.23,1734902225,34.31,34.31,1734902225 +디비금융제13호스팩,489730,21,1968,5,-22,-1.11,2132399,112408240,6332000,2132399,-1.11,1.90,33.68,33.68,4199136834,33.70,33.70,4199136834 +나노팀,417010,22,8790,2,800,10.01,5992289,2970149,19724328,5992289,10.01,201.75,30.38,30.38,56290255590,32.47,32.47,56290255590 +인스피언,465480,23,9900,5,-640,-6.07,3105248,6023603,10137772,3105248,-6.07,51.55,30.63,30.63,32547896780,32.43,32.43,32547896780 +케이엠,083550,24,3165,2,150,4.98,3623132,9752,12374226,3623132,4.98,9999.99,29.28,29.28,12555002085,32.06,32.06,12555002085 +이스트소프트,047560,25,24900,2,1900,8.26,3708126,9770724,11603992,3708126,8.26,37.95,31.96,31.96,90181672250,31.21,31.21,90181672250 +티플랙스,081150,26,3120,2,30,0.97,7039612,1179731,24268402,7039612,0.97,596.71,29.01,29.01,23178495270,30.61,30.61,23178495270 +웨이비스,289930,27,8900,2,150,1.71,3561044,1372205,12454593,3561044,1.71,259.51,28.59,28.59,33377103780,30.11,30.11,33377103780 +에어레인,163280,28,12110,5,-1110,-8.40,2153641,5386738,8174789,2153641,-8.40,39.98,26.34,26.34,28309555050,28.60,28.60,28309555050 +셀비온,308430,29,12400,5,-970,-7.26,3074726,3858364,12764009,3074726,-7.26,79.69,24.09,24.09,43032259270,27.19,27.19,43032259270 +M83,476080,30,16920,2,430,2.61,2147982,11420882,7785000,2147982,2.61,18.81,27.59,27.59,35215214630,26.73,26.73,35215214630 diff --git a/top30/20241129/top30-atvtr-20241129-135002.csv b/top30/20241129/top30-atvtr-20241129-135002.csv new file mode 100644 index 000000000000..d1fd9aa85692 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7420,2,410,5.85,9408578,1370498,9147948,9408578,5.85,686.51,102.85,102.85,75732390590,111.57,111.57,75732390590 +LK삼양,225190,2,3445,2,705,25.73,53921449,3113425,50748440,53921449,25.73,1731.90,106.25,106.25,175951047340,100.64,100.64,175951047340 +비트나인,357880,3,3190,2,55,1.75,19735726,34303620,21443956,19735726,1.75,57.53,92.03,92.03,66787933780,97.63,97.63,66787933780 +에스오에스랩,464080,4,9590,5,-20,-0.21,14107082,14836184,17681830,14107082,-0.21,95.09,79.78,79.78,140125086200,82.64,82.64,140125086200 +아이언디바이스,464500,5,5130,2,985,23.76,11073841,2894912,13653263,11073841,23.76,382.53,81.11,81.11,52995069365,75.66,75.66,52995069365 +DS단석,017860,6,57900,2,900,1.58,3410174,5082385,5861404,3410174,1.58,67.10,58.18,58.18,205955930000,60.69,60.69,205955930000 +미래산업,025560,7,1159,2,205,21.49,18331500,701728,31166865,18331500,21.49,2612.34,58.82,58.82,21505165146,59.53,59.53,21505165146 +쓰리빌리언,394800,8,6200,5,-30,-0.48,16398923,35043960,31444038,16398923,-0.48,46.80,52.15,52.15,107490988140,55.14,55.14,107490988140 +인스웨이브시스템즈,450520,9,4105,5,-105,-2.49,7579537,7095911,14704578,7579537,-2.49,106.82,51.55,51.55,33048872165,54.75,54.75,33048872165 +KODEX 코스닥150선물인버스,251340,10,4145,2,105,2.60,31262902,29720036,58000000,31262902,2.60,105.19,53.90,53.90,128557407480,53.47,53.47,128557407480 +사이냅소프트,466410,11,19330,2,520,2.76,2485143,833501,5037023,2485143,2.76,298.16,49.34,49.34,50073490710,51.43,51.43,50073490710 +노을,376930,12,2935,5,-145,-4.71,16507978,7299731,36947060,16507978,-4.71,226.15,44.68,44.68,54267347490,50.04,50.04,54267347490 +RF시스템즈,474610,13,5780,2,895,18.32,6600563,1279658,12582063,6600563,18.32,515.81,52.46,52.46,36350161870,49.98,49.98,36350161870 +넥스트바이오메디컬,389650,14,44450,2,600,1.37,3562143,4875215,8086686,3562143,1.37,73.07,44.05,44.05,165511852750,46.05,46.05,165511852750 +TIGER 200 에너지화학,139250,15,9535,5,-365,-3.69,786615,745131,1740000,786615,-3.69,105.57,45.21,45.21,7570567470,45.63,45.63,7570567470 +이스트에이드,239340,16,2675,2,185,7.43,11352739,14879852,26979634,11352739,7.43,76.30,42.08,42.08,30880262035,42.79,42.79,30880262035 +모나리자,012690,17,3185,2,475,17.53,14742916,157098,36571255,14742916,17.53,9384.53,40.31,40.31,47997083480,41.21,41.21,47997083480 +M83,476080,18,16660,2,170,1.03,3007351,11420882,7785000,3007351,1.03,26.33,38.63,38.63,49890692990,38.47,38.47,49890692990 +자람테크놀로지,389020,19,39800,2,6450,19.34,2407940,483355,6197730,2407940,19.34,498.17,38.85,38.85,92926117300,37.67,37.67,92926117300 +루미르,474170,20,10690,2,220,2.10,5910467,2373261,17154696,5910467,2.10,249.04,34.45,34.45,66149960840,36.07,36.07,66149960840 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9195,5,-15,-0.16,188287,169312,550000,188287,-0.16,111.21,34.23,34.23,1734902225,34.31,34.31,1734902225 +디비금융제13호스팩,489730,22,1966,5,-24,-1.21,2146671,112408240,6332000,2146671,-1.21,1.91,33.90,33.90,4227192674,33.96,33.96,4227192674 +인스피언,465480,23,9800,5,-740,-7.02,3115352,6023603,10137772,3115352,-7.02,51.72,30.73,30.73,32647204120,32.86,32.86,32647204120 +나노팀,417010,24,8760,2,770,9.64,6010870,2970149,19724328,6010870,9.64,202.38,30.47,30.47,56453500060,32.67,32.67,56453500060 +케이엠,083550,25,3150,2,135,4.48,3640926,9752,12374226,3640926,4.48,9999.99,29.42,29.42,12611214640,32.35,32.35,12611214640 +이스트소프트,047560,26,25300,2,2300,10.00,3799059,9770724,11603992,3799059,10.00,38.88,32.74,32.74,92467009200,31.50,31.50,92467009200 +티플랙스,081150,27,3135,2,45,1.46,7069149,1179731,24268402,7069149,1.46,599.22,29.13,29.13,23270621840,30.59,30.59,23270621840 +웨이비스,289930,28,8890,2,140,1.60,3572099,1372205,12454593,3572099,1.60,260.32,28.68,28.68,33475516140,30.23,30.23,33475516140 +에어레인,163280,29,12220,5,-1000,-7.56,2166400,5386738,8174789,2166400,-7.56,40.22,26.50,26.50,28465026270,28.49,28.49,28465026270 +크라우드웍스,355390,30,15760,2,1910,13.79,1169008,137294,4224606,1169008,13.79,851.46,27.67,27.67,18189561460,27.32,27.32,18189561460 diff --git a/top30/20241129/top30-atvtr-20241129-140002.csv b/top30/20241129/top30-atvtr-20241129-140002.csv new file mode 100644 index 000000000000..0d86029153c2 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7480,2,470,6.70,9477600,1370498,9147948,9477600,6.70,691.54,103.60,103.60,76244442990,111.43,111.43,76244442990 +LK삼양,225190,2,3470,2,730,26.64,54697039,3113425,50748440,54697039,26.64,1756.81,107.78,107.78,178639657330,101.44,101.44,178639657330 +비트나인,357880,3,3255,2,120,3.83,19983349,34303620,21443956,19983349,3.83,58.25,93.19,93.19,67577592085,96.82,96.82,67577592085 +에스오에스랩,464080,4,9630,2,20,0.21,14149370,14836184,17681830,14149370,0.21,95.37,80.02,80.02,140531121210,82.53,82.53,140531121210 +아이언디바이스,464500,5,5040,2,895,21.59,11434659,2894912,13653263,11434659,21.59,394.99,83.75,83.75,54817537350,79.66,79.66,54817537350 +DS단석,017860,6,57700,2,700,1.23,3429360,5082385,5861404,3429360,1.23,67.48,58.51,58.51,207063877400,61.22,61.22,207063877400 +미래산업,025560,7,1150,2,196,20.55,18436786,701728,31166865,18436786,20.55,2627.34,59.16,59.16,21626181406,60.34,60.34,21626181406 +쓰리빌리언,394800,8,6210,5,-20,-0.32,16554187,35043960,31444038,16554187,-0.32,47.24,52.65,52.65,108452160330,55.54,55.54,108452160330 +RF시스템즈,474610,9,5670,2,785,16.07,7095867,1279658,12582063,7095867,16.07,554.51,56.40,56.40,39156915520,54.89,54.89,39156915520 +인스웨이브시스템즈,450520,10,4115,5,-95,-2.26,7602606,7095911,14704578,7602606,-2.26,107.14,51.70,51.70,33143852005,54.77,54.77,33143852005 +KODEX 코스닥150선물인버스,251340,11,4145,2,105,2.60,31645798,29720036,58000000,31645798,2.60,106.48,54.56,54.56,130144526150,54.13,54.13,130144526150 +사이냅소프트,466410,12,19410,2,600,3.19,2500200,833501,5037023,2500200,3.19,299.96,49.64,49.64,50362535980,51.51,51.51,50362535980 +노을,376930,13,2920,5,-160,-5.19,16598728,7299731,36947060,16598728,-5.19,227.39,44.93,44.93,54532881160,50.55,50.55,54532881160 +넥스트바이오메디컬,389650,14,44100,2,250,0.57,3578617,4875215,8086686,3578617,0.57,73.40,44.25,44.25,166239347400,46.61,46.61,166239347400 +TIGER 200 에너지화학,139250,15,9540,5,-360,-3.64,791616,745131,1740000,791616,-3.64,106.24,45.50,45.50,7618277010,45.89,45.89,7618277010 +M83,476080,16,16130,5,-360,-2.18,3373903,11420882,7785000,3373903,-2.18,29.54,43.34,43.34,55894221360,44.51,44.51,55894221360 +이스트에이드,239340,17,2645,2,155,6.22,11423325,14879852,26979634,11423325,6.22,76.77,42.34,42.34,31066116530,43.53,43.53,31066116530 +모나리자,012690,18,3190,2,480,17.71,15031553,157098,36571255,15031553,17.71,9568.26,41.10,41.10,48916438195,41.93,41.93,48916438195 +자람테크놀로지,389020,19,39000,2,5650,16.94,2445254,483355,6197730,2445254,16.94,505.89,39.45,39.45,94404507400,39.06,39.06,94404507400 +루미르,474170,20,10800,2,330,3.15,5936633,2373261,17154696,5936633,3.15,250.15,34.61,34.61,66432023910,35.86,35.86,66432023910 +디비금융제13호스팩,489730,21,1966,5,-24,-1.21,2177267,112408240,6332000,2177267,-1.21,1.94,34.39,34.39,4287356690,34.44,34.44,4287356690 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9220,2,10,0.11,188292,169312,550000,188292,0.11,111.21,34.23,34.23,1734948315,34.21,34.21,1734948315 +인스피언,465480,23,9900,5,-640,-6.07,3129067,6023603,10137772,3129067,-6.07,51.95,30.87,30.87,32781676200,32.66,32.66,32781676200 +이스트소프트,047560,24,25100,2,2100,9.13,3859680,9770724,11603992,3859680,9.13,39.50,33.26,33.26,93991998250,32.27,32.27,93991998250 +케이엠,083550,25,3165,2,150,4.98,3646359,9752,12374226,3646359,4.98,9999.99,29.47,29.47,12628343720,32.24,32.24,12628343720 +나노팀,417010,26,9090,2,1100,13.77,6146513,2970149,19724328,6146513,13.77,206.94,31.16,31.16,57672967000,32.17,32.17,57672967000 +티플랙스,081150,27,3100,2,10,0.32,7097331,1179731,24268402,7097331,0.32,601.61,29.25,29.25,23358128900,31.05,31.05,23358128900 +웨이비스,289930,28,8830,2,80,0.91,3597436,1372205,12454593,3597436,0.91,262.16,28.88,28.88,33699345830,30.64,30.64,33699345830 +에어레인,163280,29,12150,5,-1070,-8.09,2174918,5386738,8174789,2174918,-8.09,40.38,26.61,26.61,28568706030,28.76,28.76,28568706030 +하나금융22호스팩,418170,30,1963,2,264,15.54,1702741,340223,6010000,1702741,15.54,500.48,28.33,28.33,3244034785,27.50,27.50,3244034785 diff --git a/top30/20241129/top30-atvtr-20241129-141002.csv b/top30/20241129/top30-atvtr-20241129-141002.csv new file mode 100644 index 000000000000..928a0ecb3416 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7530,2,520,7.42,9525899,1370498,9147948,9525899,7.42,695.07,104.13,104.13,76606517060,111.21,111.21,76606517060 +LK삼양,225190,2,3445,2,705,25.73,55558469,3113425,50748440,55558469,25.73,1784.48,109.48,109.48,181596542430,103.87,103.87,181596542430 +비트나인,357880,3,3200,2,65,2.07,20142293,34303620,21443956,20142293,2.07,58.72,93.93,93.93,68089591500,99.23,99.23,68089591500 +아이언디바이스,464500,4,4920,2,775,18.70,11799521,2894912,13653263,11799521,18.70,407.60,86.42,86.42,56646315310,84.33,84.33,56646315310 +에스오에스랩,464080,5,9680,2,70,0.73,14279834,14836184,17681830,14279834,0.73,96.25,80.76,80.76,141792314590,82.84,82.84,141792314590 +미래산업,025560,6,1122,2,168,17.61,18603376,701728,31166865,18603376,17.61,2651.08,59.69,59.69,21815203070,62.38,62.38,21815203070 +DS단석,017860,7,57500,2,500,0.88,3461204,5082385,5861404,3461204,0.88,68.10,59.05,59.05,208893595800,61.98,61.98,208893595800 +RF시스템즈,474610,8,5590,2,705,14.43,7287736,1279658,12582063,7287736,14.43,569.51,57.92,57.92,40236701820,57.21,57.21,40236701820 +쓰리빌리언,394800,9,6230,3,0,0.00,16664182,35043960,31444038,16664182,0.00,47.55,53.00,53.00,109138022760,55.71,55.71,109138022760 +KODEX 코스닥150선물인버스,251340,10,4150,2,110,2.72,32046159,29720036,58000000,32046159,2.72,107.83,55.25,55.25,131804432750,54.76,54.76,131804432750 +인스웨이브시스템즈,450520,11,4150,5,-60,-1.43,7648646,7095911,14704578,7648646,-1.43,107.79,52.02,52.02,33334493560,54.63,54.63,33334493560 +사이냅소프트,466410,12,19110,2,300,1.59,2508107,833501,5037023,2508107,1.59,300.91,49.79,49.79,50514617900,52.48,52.48,50514617900 +TIGER 200 에너지화학,139250,13,9545,5,-355,-3.59,886976,745131,1740000,886976,-3.59,119.04,50.98,50.98,8528212720,51.35,51.35,8528212720 +노을,376930,14,2950,5,-130,-4.22,16674637,7299731,36947060,16674637,-4.22,228.43,45.13,45.13,54755682775,50.24,50.24,54755682775 +M83,476080,15,15900,5,-590,-3.58,3546082,11420882,7785000,3546082,-3.58,31.05,45.55,45.55,58656687460,47.39,47.39,58656687460 +넥스트바이오메디컬,389650,16,43700,5,-150,-0.34,3599931,4875215,8086686,3599931,-0.34,73.84,44.52,44.52,167174503350,47.31,47.31,167174503350 +이스트에이드,239340,17,2625,2,135,5.42,11470068,14879852,26979634,11470068,5.42,77.08,42.51,42.51,31188731990,44.04,44.04,31188731990 +모나리자,012690,18,3200,2,490,18.08,15199592,157098,36571255,15199592,18.08,9675.23,41.56,41.56,49450351040,42.26,42.26,49450351040 +자람테크놀로지,389020,19,39200,2,5850,17.54,2484152,483355,6197730,2484152,17.54,513.94,40.08,40.08,95938249200,39.49,39.49,95938249200 +루미르,474170,20,10850,2,380,3.63,5980976,2373261,17154696,5980976,3.63,252.02,34.86,34.86,66912324790,35.95,35.95,66912324790 +디비금융제13호스팩,489730,21,1966,5,-24,-1.21,2184913,112408240,6332000,2184913,-1.21,1.94,34.51,34.51,4302389841,34.56,34.56,4302389841 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9200,5,-10,-0.11,188316,169312,550000,188316,-0.11,111.22,34.24,34.24,1735169115,34.29,34.29,1735169115 +인스피언,465480,23,10020,5,-520,-4.93,3166420,6023603,10137772,3166420,-4.93,52.57,31.23,31.23,33153282070,32.64,32.64,33153282070 +이스트소프트,047560,24,25200,2,2200,9.57,3913313,9770724,11603992,3913313,9.57,40.05,33.72,33.72,95338832950,32.60,32.60,95338832950 +나노팀,417010,25,9520,2,1530,19.15,6484216,2970149,19724328,6484216,19.15,218.31,32.87,32.87,60826435140,32.39,32.39,60826435140 +케이엠,083550,26,3170,2,155,5.14,3654521,9752,12374226,3654521,5.14,9999.99,29.53,29.53,12654274510,32.26,32.26,12654274510 +티플랙스,081150,27,3070,5,-20,-0.65,7154743,1179731,24268402,7154743,-0.65,606.47,29.48,29.48,23534481235,31.59,31.59,23534481235 +웨이비스,289930,28,8930,2,180,2.06,3634656,1372205,12454593,3634656,2.06,264.88,29.18,29.18,34027292340,30.59,30.59,34027292340 +에어레인,163280,29,12120,5,-1100,-8.32,2180583,5386738,8174789,2180583,-8.32,40.48,26.67,26.67,28637652870,28.90,28.90,28637652870 +하나금융22호스팩,418170,30,1945,2,246,14.48,1751237,340223,6010000,1751237,14.48,514.73,29.14,29.14,3338931681,28.56,28.56,3338931681 diff --git a/top30/20241129/top30-atvtr-20241129-142002.csv b/top30/20241129/top30-atvtr-20241129-142002.csv new file mode 100644 index 000000000000..b028e9e1cc44 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7550,2,540,7.70,9702698,1370498,9147948,9702698,7.70,707.97,106.06,106.06,77948129060,112.86,112.86,77948129060 +LK삼양,225190,2,3470,2,730,26.64,56776617,3113425,50748440,56776617,26.64,1823.61,111.88,111.88,185832865600,105.53,105.53,185832865600 +비트나인,357880,3,3190,2,55,1.75,20288141,34303620,21443956,20288141,1.75,59.14,94.61,94.61,68553319615,100.22,100.22,68553319615 +아이언디바이스,464500,4,5040,2,895,21.59,12369777,2894912,13653263,12369777,21.59,427.29,90.60,90.60,59493285820,86.46,86.46,59493285820 +에스오에스랩,464080,5,9620,2,10,0.10,14350779,14836184,17681830,14350779,0.10,96.73,81.16,81.16,142475867310,83.76,83.76,142475867310 +미래산업,025560,6,1102,2,148,15.51,18966343,701728,31166865,18966343,15.51,2702.81,60.85,60.85,22221846015,64.70,64.70,22221846015 +DS단석,017860,7,58100,2,1100,1.93,3518581,5082385,5861404,3518581,1.93,69.23,60.03,60.03,212185990000,62.31,62.31,212185990000 +RF시스템즈,474610,8,5580,2,695,14.23,7843613,1279658,12582063,7843613,14.23,612.95,62.34,62.34,43300135760,61.67,61.67,43300135760 +쓰리빌리언,394800,9,6250,2,20,0.32,16762687,35043960,31444038,16762687,0.32,47.83,53.31,53.31,109751789550,55.85,55.85,109751789550 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,32591362,29720036,58000000,32591362,2.85,109.66,56.19,56.19,134068461930,55.63,55.63,134068461930 +인스웨이브시스템즈,450520,11,4110,5,-100,-2.38,7677680,7095911,14704578,7677680,-2.38,108.20,52.21,52.21,33454066735,55.35,55.35,33454066735 +TIGER 200 에너지화학,139250,12,9530,5,-370,-3.74,936986,745131,1740000,936986,-3.74,125.75,53.85,53.85,9004908170,54.30,54.30,9004908170 +사이냅소프트,466410,13,19080,2,270,1.44,2514431,833501,5037023,2514431,1.44,301.67,49.92,49.92,50634954500,52.69,52.69,50634954500 +노을,376930,14,2920,5,-160,-5.19,16835367,7299731,36947060,16835367,-5.19,230.63,45.57,45.57,55223948620,51.19,51.19,55223948620 +M83,476080,15,15770,5,-720,-4.37,3616107,11420882,7785000,3616107,-4.37,31.66,46.45,46.45,59766398140,48.68,48.68,59766398140 +넥스트바이오메디컬,389650,16,43500,5,-350,-0.80,3625289,4875215,8086686,3625289,-0.80,74.36,44.83,44.83,168280677700,47.84,47.84,168280677700 +이스트에이드,239340,17,2620,2,130,5.22,11540869,14879852,26979634,11540869,5.22,77.56,42.78,42.78,31375557200,44.39,44.39,31375557200 +모나리자,012690,18,3165,2,455,16.79,15341733,157098,36571255,15341733,16.79,9765.71,41.95,41.95,49902329305,43.11,43.11,49902329305 +자람테크놀로지,389020,19,39150,2,5800,17.39,2522897,483355,6197730,2522897,17.39,521.96,40.71,40.71,97454693250,40.16,40.16,97454693250 +나노팀,417010,20,9200,2,1210,15.14,7249936,2970149,19724328,7249936,15.14,244.09,36.76,36.76,68117900920,37.54,37.54,68117900920 +루미르,474170,21,10860,2,390,3.72,6014096,2373261,17154696,6014096,3.72,253.41,35.06,35.06,67272251360,36.11,36.11,67272251360 +디비금융제13호스팩,489730,22,1967,5,-23,-1.16,2195395,112408240,6332000,2195395,-1.16,1.95,34.67,34.67,4322999408,34.71,34.71,4322999408 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9220,2,10,0.11,188375,169312,550000,188375,0.11,111.26,34.25,34.25,1735713095,34.23,34.23,1735713095 +이스트소프트,047560,24,25050,2,2050,8.91,4000797,9770724,11603992,4000797,8.91,40.95,34.48,34.48,97526711350,33.55,33.55,97526711350 +인스피언,465480,25,9960,5,-580,-5.50,3188370,6023603,10137772,3188370,-5.50,52.93,31.45,31.45,33371646460,33.05,33.05,33371646460 +케이엠,083550,26,3170,2,155,5.14,3657773,9752,12374226,3657773,5.14,9999.99,29.56,29.56,12664612995,32.29,32.29,12664612995 +티플랙스,081150,27,3080,5,-10,-0.32,7188330,1179731,24268402,7188330,-0.32,609.32,29.62,29.62,23637139315,31.62,31.62,23637139315 +웨이비스,289930,28,8910,2,160,1.83,3651383,1372205,12454593,3651383,1.83,266.10,29.32,29.32,34176544090,30.80,30.80,34176544090 +한일단조,024740,29,3015,2,335,12.50,10372179,2664798,32897049,10372179,12.50,389.23,31.53,31.53,30536753710,30.79,30.79,30536753710 +하나금융22호스팩,418170,30,1933,2,234,13.77,1780296,340223,6010000,1780296,13.77,523.27,29.62,29.62,3395221412,29.23,29.23,3395221412 diff --git a/top30/20241129/top30-atvtr-20241129-143002.csv b/top30/20241129/top30-atvtr-20241129-143002.csv new file mode 100644 index 000000000000..8c0af9ed2012 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7570,2,560,7.99,9746329,1370498,9147948,9746329,7.99,711.15,106.54,106.54,78278468030,113.04,113.04,78278468030 +LK삼양,225190,2,3445,2,705,25.73,57296952,3113425,50748440,57296952,25.73,1840.32,112.90,112.90,187632794825,107.32,107.32,187632794825 +비트나인,357880,3,3160,2,25,0.80,20437232,34303620,21443956,20437232,0.80,59.58,95.31,95.31,69027642120,101.87,101.87,69027642120 +아이언디바이스,464500,4,4990,2,845,20.39,12573669,2894912,13653263,12573669,20.39,434.34,92.09,92.09,60521693920,88.83,88.83,60521693920 +에스오에스랩,464080,5,9580,5,-30,-0.31,14426678,14836184,17681830,14426678,-0.31,97.24,81.59,81.59,143204450100,84.54,84.54,143204450100 +RF시스템즈,474610,6,6040,2,1155,23.64,9090902,1279658,12582063,9090902,23.64,710.42,72.25,72.25,50663422470,66.67,66.67,50663422470 +미래산업,025560,7,1110,2,156,16.35,19349367,701728,31166865,19349367,16.35,2757.39,62.08,62.08,22643123555,65.45,65.45,22643123555 +DS단석,017860,8,58200,2,1200,2.11,3554027,5082385,5861404,3554027,2.11,69.93,60.63,60.63,214249803600,62.81,62.81,214249803600 +쓰리빌리언,394800,9,6270,2,40,0.64,16876206,35043960,31444038,16876206,0.64,48.16,53.67,53.67,110461741430,56.03,56.03,110461741430 +KODEX 코스닥150선물인버스,251340,10,4160,2,120,2.97,32853108,29720036,58000000,32853108,2.97,110.54,56.64,56.64,135156183970,56.02,56.02,135156183970 +인스웨이브시스템즈,450520,11,4145,5,-65,-1.54,7698082,7095911,14704578,7698082,-1.54,108.49,52.35,52.35,33538041770,55.03,55.03,33538041770 +TIGER 200 에너지화학,139250,12,9530,5,-370,-3.74,936986,745131,1740000,936986,-3.74,125.75,53.85,53.85,9004908170,54.30,54.30,9004908170 +사이냅소프트,466410,13,19270,2,460,2.45,2523059,833501,5037023,2523059,2.45,302.71,50.09,50.09,50800870040,52.34,52.34,50800870040 +노을,376930,14,2930,5,-150,-4.87,16972818,7299731,36947060,16972818,-4.87,232.51,45.94,45.94,55627591195,51.39,51.39,55627591195 +M83,476080,15,15730,5,-760,-4.61,3678829,11420882,7785000,3678829,-4.61,32.21,47.26,47.26,60756526700,49.61,49.61,60756526700 +넥스트바이오메디컬,389650,16,43850,3,0,0.00,3663542,4875215,8086686,3663542,0.00,75.15,45.30,45.30,169947426450,47.93,47.93,169947426450 +이스트에이드,239340,17,2625,2,135,5.42,11583399,14879852,26979634,11583399,5.42,77.85,42.93,42.93,31486792015,44.46,44.46,31486792015 +모나리자,012690,18,3155,2,445,16.42,15408450,157098,36571255,15408450,16.42,9808.18,42.13,42.13,50113233445,43.43,43.43,50113233445 +자람테크놀로지,389020,19,39350,2,6000,17.99,2546658,483355,6197730,2546658,17.99,526.87,41.09,41.09,98392900400,40.34,40.34,98392900400 +한일단조,024740,20,3085,2,405,15.11,13548506,2664798,32897049,13548506,15.11,508.43,41.18,41.18,40353580335,39.76,39.76,40353580335 +나노팀,417010,21,9220,2,1230,15.39,7544005,2970149,19724328,7544005,15.39,253.99,38.25,38.25,70853870170,38.96,38.96,70853870170 +루미르,474170,22,10760,2,290,2.77,6031938,2373261,17154696,6031938,2.77,254.16,35.16,35.16,67464926580,36.55,36.55,67464926580 +디비금융제13호스팩,489730,23,1965,5,-25,-1.26,2220031,112408240,6332000,2220031,-1.26,1.97,35.06,35.06,4371429302,35.13,35.13,4371429302 +이스트소프트,047560,24,24600,2,1600,6.96,4108943,9770724,11603992,4108943,6.96,42.05,35.41,35.41,100197530700,35.10,35.10,100197530700 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9220,2,10,0.11,188380,169312,550000,188380,0.11,111.26,34.25,34.25,1735759195,34.23,34.23,1735759195 +인스피언,465480,26,9920,5,-620,-5.88,3191716,6023603,10137772,3191716,-5.88,52.99,31.48,31.48,33404821460,33.22,33.22,33404821460 +케이엠,083550,27,3145,2,130,4.31,3669272,9752,12374226,3669272,4.31,9999.99,29.65,29.65,12700851020,32.64,32.64,12700851020 +티플랙스,081150,28,3085,5,-5,-0.16,7201119,1179731,24268402,7201119,-0.16,610.40,29.67,29.67,23676450985,31.62,31.62,23676450985 +웨이비스,289930,29,8960,2,210,2.40,3662152,1372205,12454593,3662152,2.40,266.88,29.40,29.40,34272668790,30.71,30.71,34272668790 +하나금융22호스팩,418170,30,1934,2,235,13.83,1806534,340223,6010000,1806534,13.83,530.99,30.06,30.06,3446014063,29.65,29.65,3446014063 diff --git a/top30/20241129/top30-atvtr-20241129-144002.csv b/top30/20241129/top30-atvtr-20241129-144002.csv new file mode 100644 index 000000000000..478684d41308 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,7630,2,620,8.84,9794144,1370498,9147948,9794144,8.84,714.64,107.06,107.06,78641408550,112.67,112.67,78641408550 +LK삼양,225190,2,3480,2,740,27.01,57861651,3113425,50748440,57861651,27.01,1858.46,114.02,114.02,189585844365,107.35,107.35,189585844365 +비트나인,357880,3,3160,2,25,0.80,20652754,34303620,21443956,20652754,0.80,60.21,96.31,96.31,69707704735,102.87,102.87,69707704735 +아이언디바이스,464500,4,5180,2,1035,24.97,13341086,2894912,13653263,13341086,24.97,460.85,97.71,97.71,64494619470,91.19,91.19,64494619470 +에스오에스랩,464080,5,9510,5,-100,-1.04,14549671,14836184,17681830,14549671,-1.04,98.07,82.29,82.29,144378720460,85.86,85.86,144378720460 +RF시스템즈,474610,6,5980,2,1095,22.42,9928846,1279658,12582063,9928846,22.42,775.90,78.91,78.91,55677521550,74.00,74.00,55677521550 +미래산업,025560,7,1092,2,138,14.47,19518941,701728,31166865,19518941,14.47,2781.55,62.63,62.63,22829496060,67.08,67.08,22829496060 +DS단석,017860,8,59700,2,2700,4.74,3647410,5082385,5861404,3647410,4.74,71.77,62.23,62.23,219755800500,62.80,62.80,219755800500 +KODEX 코스닥150선물인버스,251340,9,4160,2,120,2.97,33416289,29720036,58000000,33416289,2.97,112.44,57.61,57.61,137499124805,56.99,56.99,137499124805 +쓰리빌리언,394800,10,6270,2,40,0.64,17021802,35043960,31444038,17021802,0.64,48.57,54.13,54.13,111372518880,56.49,56.49,111372518880 +인스웨이브시스템즈,450520,11,4140,5,-70,-1.66,7724270,7095911,14704578,7724270,-1.66,108.86,52.53,52.53,33646204190,55.27,55.27,33646204190 +TIGER 200 에너지화학,139250,12,9530,5,-370,-3.74,937037,745131,1740000,937037,-3.74,125.75,53.85,53.85,9005394210,54.31,54.31,9005394210 +사이냅소프트,466410,13,19080,2,270,1.44,2527506,833501,5037023,2527506,1.44,303.24,50.18,50.18,50885895270,52.95,52.95,50885895270 +노을,376930,14,2895,5,-185,-6.01,17094324,7299731,36947060,17094324,-6.01,234.18,46.27,46.27,55979429325,52.34,52.34,55979429325 +M83,476080,15,15570,5,-920,-5.58,3807131,11420882,7785000,3807131,-5.58,33.33,48.90,48.90,62755037880,51.77,51.77,62755037880 +넥스트바이오메디컬,389650,16,43900,2,50,0.11,3689657,4875215,8086686,3689657,0.11,75.68,45.63,45.63,171081635750,48.19,48.19,171081635750 +한일단조,024740,17,3010,2,330,12.31,15186374,2664798,32897049,15186374,12.31,569.89,46.16,46.16,45302547975,45.75,45.75,45302547975 +이스트에이드,239340,18,2590,2,100,4.02,11683151,14879852,26979634,11683151,4.02,78.52,43.30,43.30,31745744180,45.43,45.43,31745744180 +모나리자,012690,19,3100,2,390,14.39,15625626,157098,36571255,15625626,14.39,9946.42,42.73,42.73,50790320525,44.80,44.80,50790320525 +자람테크놀로지,389020,20,39000,2,5650,16.94,2566047,483355,6197730,2566047,16.94,530.88,41.40,41.40,99153587000,41.02,41.02,99153587000 +나노팀,417010,21,9360,2,1370,17.15,7817784,2970149,19724328,7817784,17.15,263.21,39.64,39.64,73406594760,39.76,39.76,73406594760 +루미르,474170,22,10820,2,350,3.34,6048181,2373261,17154696,6048181,3.34,254.85,35.26,35.26,67639533140,36.44,36.44,67639533140 +이스트소프트,047560,23,24600,2,1600,6.96,4152544,9770724,11603992,4152544,6.96,42.50,35.79,35.79,101271038350,35.48,35.48,101271038350 +디비금융제13호스팩,489730,24,1965,5,-25,-1.26,2234766,112408240,6332000,2234766,-1.26,1.99,35.29,35.29,4400387336,35.37,35.37,4400387336 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9220,2,10,0.11,188448,169312,550000,188448,0.11,111.30,34.26,34.26,1736386040,34.24,34.24,1736386040 +인스피언,465480,26,9760,5,-780,-7.40,3217305,6023603,10137772,3217305,-7.40,53.41,31.74,31.74,33656380210,34.02,34.02,33656380210 +케이엠,083550,27,3160,2,145,4.81,3674610,9752,12374226,3674610,4.81,9999.99,29.70,29.70,12717643900,32.52,32.52,12717643900 +티플랙스,081150,28,3075,5,-15,-0.49,7234052,1179731,24268402,7234052,-0.49,613.20,29.81,29.81,23777290815,31.86,31.86,23777290815 +하나금융22호스팩,418170,29,1902,2,203,11.95,1880170,340223,6010000,1880170,11.95,552.63,31.28,31.28,3587016697,31.38,31.38,3587016697 +웨이비스,289930,30,8860,2,110,1.26,3690978,1372205,12454593,3690978,1.26,268.98,29.64,29.64,34529545710,31.29,31.29,34529545710 diff --git a/top30/20241129/top30-atvtr-20241129-145002.csv b/top30/20241129/top30-atvtr-20241129-145002.csv new file mode 100644 index 000000000000..fcf6357d260c --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3405,2,665,24.27,60599959,3113425,50748440,60599959,24.27,1946.41,119.41,119.41,198905117635,115.11,115.11,198905117635 +닷밀,464580,2,7590,2,580,8.27,9839644,1370498,9147948,9839644,8.27,717.96,107.56,107.56,78987179800,113.76,113.76,78987179800 +비트나인,357880,3,3155,2,20,0.64,20814859,34303620,21443956,20814859,0.64,60.68,97.07,97.07,70217704800,103.79,103.79,70217704800 +아이언디바이스,464500,4,5380,1,1235,29.79,14330251,2894912,13653263,14330251,29.79,495.02,104.96,104.96,69764867160,94.98,94.98,69764867160 +에스오에스랩,464080,5,9530,5,-80,-0.83,14830018,14836184,17681830,14830018,-0.83,99.96,83.87,83.87,147025076290,87.25,87.25,147025076290 +RF시스템즈,474610,6,6100,2,1215,24.87,10824282,1279658,12582063,10824282,24.87,845.87,86.03,86.03,61031267950,79.52,79.52,61031267950 +미래산업,025560,7,1078,2,124,13.00,19783572,701728,31166865,19783572,13.00,2819.26,63.48,63.48,23114077045,68.80,68.80,23114077045 +DS단석,017860,8,59400,2,2400,4.21,3751121,5082385,5861404,3751121,4.21,73.81,64.00,64.00,225934861400,64.89,64.89,225934861400 +KODEX 코스닥150선물인버스,251340,9,4165,2,125,3.09,33533601,29720036,58000000,33533601,3.09,112.83,57.82,57.82,137987179760,57.12,57.12,137987179760 +쓰리빌리언,394800,10,6240,2,10,0.16,17100715,35043960,31444038,17100715,0.16,48.80,54.38,54.38,111865460380,57.01,57.01,111865460380 +인스웨이브시스템즈,450520,11,4150,5,-60,-1.43,7752227,7095911,14704578,7752227,-1.43,109.25,52.72,52.72,33761940870,55.33,55.33,33761940870 +TIGER 200 에너지화학,139250,12,9520,5,-380,-3.84,938864,745131,1740000,938864,-3.84,126.00,53.96,53.96,9022795690,54.47,54.47,9022795690 +사이냅소프트,466410,13,18840,2,30,0.16,2535973,833501,5037023,2535973,0.16,304.26,50.35,50.35,51045723380,53.79,53.79,51045723380 +노을,376930,14,2870,5,-210,-6.82,17255069,7299731,36947060,17255069,-6.82,236.38,46.70,46.70,56441960110,53.23,53.23,56441960110 +M83,476080,15,15410,5,-1080,-6.55,3864091,11420882,7785000,3864091,-6.55,33.83,49.64,49.64,63637596170,53.05,53.05,63637596170 +한일단조,024740,16,3140,2,460,17.16,17509402,2664798,32897049,17509402,17.16,657.06,53.22,53.22,52496663460,50.82,50.82,52496663460 +넥스트바이오메디컬,389650,17,43500,5,-350,-0.80,3705453,4875215,8086686,3705453,-0.80,76.01,45.82,45.82,171769067450,48.83,48.83,171769067450 +모나리자,012690,18,3060,2,350,12.92,15985242,157098,36571255,15985242,12.92,9999.99,43.71,43.71,51904620390,46.38,46.38,51904620390 +나노팀,417010,19,9300,2,1310,16.40,8893743,2970149,19724328,8893743,16.40,299.44,45.09,45.09,83716949660,45.64,45.64,83716949660 +이스트에이드,239340,20,2610,2,120,4.82,11710861,14879852,26979634,11710861,4.82,78.70,43.41,43.41,31817572215,45.18,45.18,31817572215 +자람테크놀로지,389020,21,39350,2,6000,17.99,2594248,483355,6197730,2594248,17.99,536.72,41.86,41.86,100262314800,41.11,41.11,100262314800 +루미르,474170,22,10680,2,210,2.01,6084071,2373261,17154696,6084071,2.01,256.36,35.47,35.47,68024019990,37.13,37.13,68024019990 +이스트소프트,047560,23,24300,2,1300,5.65,4233971,9770724,11603992,4233971,5.65,43.33,36.49,36.49,103257105850,36.62,36.62,103257105850 +디비금융제13호스팩,489730,24,1966,5,-24,-1.21,2248556,112408240,6332000,2248556,-1.21,2.00,35.51,35.51,4427488753,35.57,35.57,4427488753 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9200,5,-10,-0.11,188620,169312,550000,188620,-0.11,111.40,34.29,34.29,1737968440,34.35,34.35,1737968440 +인스피언,465480,26,9780,5,-760,-7.21,3226995,6023603,10137772,3226995,-7.21,53.57,31.83,31.83,33751056780,34.04,34.04,33751056780 +케이엠,083550,27,3145,2,130,4.31,3687283,9752,12374226,3687283,4.31,9999.99,29.80,29.80,12757440910,32.78,32.78,12757440910 +하나금융22호스팩,418170,28,1880,2,181,10.65,1923152,340223,6010000,1923152,10.65,565.26,32.00,32.00,3668208351,32.47,32.47,3668208351 +티플랙스,081150,29,3045,5,-45,-1.46,7289173,1179731,24268402,7289173,-1.46,617.87,30.04,30.04,23945169080,32.40,32.40,23945169080 +웨이비스,289930,30,8870,2,120,1.37,3706359,1372205,12454593,3706359,1.37,270.10,29.76,29.76,34665773010,31.38,31.38,34665773010 diff --git a/top30/20241129/top30-atvtr-20241129-150002.csv b/top30/20241129/top30-atvtr-20241129-150002.csv new file mode 100644 index 000000000000..bd046394851f --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3350,2,610,22.26,62820861,3113425,50748440,62820861,22.26,2017.74,123.79,123.79,206400537175,121.41,121.41,206400537175 +닷밀,464580,2,7620,2,610,8.70,9902052,1370498,9147948,9902052,8.70,722.51,108.24,108.24,79462518430,113.99,113.99,79462518430 +비트나인,357880,3,3185,2,50,1.59,21034695,34303620,21443956,21034695,1.59,61.32,98.09,98.09,70922790985,103.84,103.84,70922790985 +아이언디바이스,464500,4,5380,1,1235,29.79,14957579,2894912,13653263,14957579,29.79,516.69,109.55,109.55,73139891800,99.57,99.57,73139891800 +에스오에스랩,464080,5,9510,5,-100,-1.04,14937154,14836184,17681830,14937154,-1.04,100.68,84.48,84.48,148046707540,88.04,88.04,148046707540 +RF시스템즈,474610,6,6090,2,1205,24.67,11836239,1279658,12582063,11836239,24.67,924.95,94.07,94.07,67214092630,87.72,87.72,67214092630 +미래산업,025560,7,1030,2,76,7.97,20165968,701728,31166865,20165968,7.97,2873.76,64.70,64.70,23511445573,73.24,73.24,23511445573 +DS단석,017860,8,60000,2,3000,5.26,3857701,5082385,5861404,3857701,5.26,75.90,65.82,65.82,232334809900,66.06,66.06,232334809900 +KODEX 코스닥150선물인버스,251340,9,4175,2,135,3.34,34546092,29720036,58000000,34546092,3.34,116.24,59.56,59.56,142205955150,58.73,58.73,142205955150 +쓰리빌리언,394800,10,6270,2,40,0.64,17199379,35043960,31444038,17199379,0.64,49.08,54.70,54.70,112483381750,57.05,57.05,112483381750 +한일단조,024740,11,3095,2,415,15.49,19304716,2664798,32897049,19304716,15.49,724.43,58.68,58.68,58063301090,57.03,57.03,58063301090 +인스웨이브시스템즈,450520,12,4150,5,-60,-1.43,7797505,7095911,14704578,7797505,-1.43,109.89,53.03,53.03,33950174650,55.63,55.63,33950174650 +사이냅소프트,466410,13,18600,5,-210,-1.12,2545343,833501,5037023,2545343,-1.12,305.38,50.53,50.53,51220919870,54.67,54.67,51220919870 +TIGER 200 에너지화학,139250,14,9505,5,-395,-3.99,939062,745131,1740000,939062,-3.99,126.03,53.97,53.97,9024679320,54.57,54.57,9024679320 +노을,376930,15,2875,5,-205,-6.66,17440323,7299731,36947060,17440323,-6.66,238.92,47.20,47.20,56972327040,53.63,53.63,56972327040 +M83,476080,16,15480,5,-1010,-6.12,3928629,11420882,7785000,3928629,-6.12,34.40,50.46,50.46,64630973520,53.63,53.63,64630973520 +넥스트바이오메디컬,389650,17,43300,5,-550,-1.25,3725247,4875215,8086686,3725247,-1.25,76.41,46.07,46.07,172627804250,49.30,49.30,172627804250 +나노팀,417010,18,9040,2,1050,13.14,9316692,2970149,19724328,9316692,13.14,313.68,47.23,47.23,87604950350,49.13,49.13,87604950350 +모나리자,012690,19,3060,2,350,12.92,16301305,157098,36571255,16301305,12.92,9999.99,44.57,44.57,52867693290,47.24,47.24,52867693290 +이스트에이드,239340,20,2615,2,125,5.02,11743086,14879852,26979634,11743086,5.02,78.92,43.53,43.53,31902092560,45.22,45.22,31902092560 +자람테크놀로지,389020,21,40200,2,6850,20.54,2703778,483355,6197730,2703778,20.54,559.38,43.63,43.63,104676142550,42.01,42.01,104676142550 +이스트소프트,047560,22,24000,2,1000,4.35,4341340,9770724,11603992,4341340,4.35,44.43,37.41,37.41,105856173450,38.01,38.01,105856173450 +루미르,474170,23,10650,2,180,1.72,6146179,2373261,17154696,6146179,1.72,258.98,35.83,35.83,68683692970,37.59,37.59,68683692970 +디비금융제13호스팩,489730,24,1967,5,-23,-1.16,2257455,112408240,6332000,2257455,-1.16,2.01,35.65,35.65,4444984902,35.69,35.69,4444984902 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9200,5,-10,-0.11,188988,169312,550000,188988,-0.11,111.62,34.36,34.36,1741354040,34.41,34.41,1741354040 +인스피언,465480,26,9880,5,-660,-6.26,3244197,6023603,10137772,3244197,-6.26,53.86,32.00,32.00,33921250690,33.87,33.87,33921250690 +케이엠,083550,27,3140,2,125,4.15,3727094,9752,12374226,3727094,4.15,9999.99,30.12,30.12,12881632935,33.15,33.15,12881632935 +티플랙스,081150,28,3020,5,-70,-2.27,7341197,1179731,24268402,7341197,-2.27,622.28,30.25,30.25,24102931775,32.89,32.89,24102931775 +웨이비스,289930,29,8890,2,140,1.60,3726982,1372205,12454593,3726982,1.60,271.61,29.92,29.92,34849191890,31.47,31.47,34849191890 +하나금융22호스팩,418170,30,1988,2,289,17.01,1957230,340223,6010000,1957230,17.01,575.28,32.57,32.57,3733069438,31.24,31.24,3733069438 diff --git a/top30/20241129/top30-atvtr-20241129-151002.csv b/top30/20241129/top30-atvtr-20241129-151002.csv new file mode 100644 index 000000000000..6018666af0a9 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3390,2,650,23.72,64209257,3113425,50748440,64209257,23.72,2062.33,126.52,126.52,211088947255,122.70,122.70,211088947255 +닷밀,464580,2,7620,2,610,8.70,9972602,1370498,9147948,9972602,8.70,727.66,109.01,109.01,79999335910,114.76,114.76,79999335910 +비트나인,357880,3,3155,2,20,0.64,21174584,34303620,21443956,21174584,0.64,61.73,98.74,98.74,71365709525,105.48,105.48,71365709525 +아이언디바이스,464500,4,5380,1,1235,29.79,14980500,2894912,13653263,14980500,29.79,517.48,109.72,109.72,73263206780,99.74,99.74,73263206780 +RF시스템즈,474610,5,5880,2,995,20.37,12558736,1279658,12582063,12558736,20.37,981.41,99.81,99.81,71540818360,96.70,96.70,71540818360 +에스오에스랩,464080,6,9460,5,-150,-1.56,15036820,14836184,17681830,15036820,-1.56,101.35,85.04,85.04,148992421260,89.07,89.07,148992421260 +미래산업,025560,7,1026,2,72,7.55,20367014,701728,31166865,20367014,7.55,2902.41,65.35,65.35,23716912295,74.17,74.17,23716912295 +DS단석,017860,8,59700,2,2700,4.74,3911995,5082385,5861404,3911995,4.74,76.97,66.74,66.74,235563951700,67.32,67.32,235563951700 +한일단조,024740,9,2975,2,295,11.01,21566328,2664798,32897049,21566328,11.01,809.30,65.56,65.56,64876982855,66.29,66.29,64876982855 +KODEX 코스닥150선물인버스,251340,10,4160,2,120,2.97,35385385,29720036,58000000,35385385,2.97,119.06,61.01,61.01,145695818540,60.38,60.38,145695818540 +쓰리빌리언,394800,11,6280,2,50,0.80,17433559,35043960,31444038,17433559,0.80,49.75,55.44,55.44,113957977510,57.71,57.71,113957977510 +TIGER 200 에너지화학,139250,12,9505,5,-395,-3.99,975140,745131,1740000,975140,-3.99,130.87,56.04,56.04,9367324735,56.64,56.64,9367324735 +인스웨이브시스템즈,450520,13,4125,5,-85,-2.02,7833484,7095911,14704578,7833484,-2.02,110.39,53.27,53.27,34099129140,56.22,56.22,34099129140 +M83,476080,14,15390,5,-1100,-6.67,4014374,11420882,7785000,4014374,-6.67,35.15,51.57,51.57,65946962820,55.04,55.04,65946962820 +사이냅소프트,466410,15,18710,5,-100,-0.53,2553374,833501,5037023,2553374,-0.53,306.34,50.69,50.69,51371383500,54.51,54.51,51371383500 +노을,376930,16,2850,5,-230,-7.47,17579109,7299731,36947060,17579109,-7.47,240.82,47.58,47.58,57369452195,54.48,54.48,57369452195 +나노팀,417010,17,8870,2,880,11.01,9585815,2970149,19724328,9585815,11.01,322.74,48.60,48.60,89992416490,51.44,51.44,89992416490 +넥스트바이오메디컬,389650,18,43100,5,-750,-1.71,3794632,4875215,8086686,3794632,-1.71,77.84,46.92,46.92,175605499200,50.38,50.38,175605499200 +모나리자,012690,19,3065,2,355,13.10,16464593,157098,36571255,16464593,13.10,9999.99,45.02,45.02,53370584200,47.61,47.61,53370584200 +이스트에이드,239340,20,2595,2,105,4.22,11837958,14879852,26979634,11837958,4.22,79.56,43.88,43.88,32151251275,45.92,45.92,32151251275 +자람테크놀로지,389020,21,40400,2,7050,21.14,2845022,483355,6197730,2845022,21.14,588.60,45.90,45.90,110387082250,44.09,44.09,110387082250 +이스트소프트,047560,22,24200,2,1200,5.22,4421306,9770724,11603992,4421306,5.22,45.25,38.10,38.10,107779663800,38.38,38.38,107779663800 +루미르,474170,23,10550,2,80,0.76,6197374,2373261,17154696,6197374,0.76,261.13,36.13,36.13,69225112930,38.25,38.25,69225112930 +디비금융제13호스팩,489730,24,1969,5,-21,-1.06,2273522,112408240,6332000,2273522,-1.06,2.02,35.91,35.91,4476613512,35.91,35.91,4476613512 +크라우드웍스,355390,25,15900,2,2050,14.80,1489818,137294,4224606,1489818,14.80,1085.13,35.27,35.27,23513577580,35.01,35.01,23513577580 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189017,169312,550000,189017,-0.11,111.64,34.37,34.37,1741620815,34.42,34.42,1741620815 +인스피언,465480,27,9930,5,-610,-5.79,3256360,6023603,10137772,3256360,-5.79,54.06,32.12,32.12,34041497620,33.82,33.82,34041497620 +케이엠,083550,28,3140,2,125,4.15,3742934,9752,12374226,3742934,4.15,9999.99,30.25,30.25,12931412270,33.28,33.28,12931412270 +티플랙스,081150,29,3025,5,-65,-2.10,7399698,1179731,24268402,7399698,-2.10,627.24,30.49,30.49,24279302540,33.07,33.07,24279302540 +하나금융22호스팩,418170,30,1931,2,232,13.66,1991250,340223,6010000,1991250,13.66,585.28,33.13,33.13,3800016664,32.74,32.74,3800016664 diff --git a/top30/20241129/top30-atvtr-20241129-152002.csv b/top30/20241129/top30-atvtr-20241129-152002.csv new file mode 100644 index 000000000000..4f54252e1695 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,66565244,3113425,50748440,66565244,25.73,2138.01,131.17,131.17,219142257340,125.35,125.35,219142257340 +닷밀,464580,2,7600,2,590,8.42,10044526,1370498,9147948,10044526,8.42,732.91,109.80,109.80,80546869240,115.85,115.85,80546869240 +RF시스템즈,474610,3,5700,2,815,16.68,13404789,1279658,12582063,13404789,16.68,1047.53,106.54,106.54,76464085480,106.62,106.62,76464085480 +비트나인,357880,4,3150,2,15,0.48,21362392,34303620,21443956,21362392,0.48,62.27,99.62,99.62,71957129540,106.53,106.53,71957129540 +아이언디바이스,464500,5,5380,1,1235,29.79,14994410,2894912,13653263,14994410,29.79,517.96,109.82,109.82,73338042580,99.84,99.84,73338042580 +에스오에스랩,464080,6,9310,5,-300,-3.12,15318161,14836184,17681830,15318161,-3.12,103.25,86.63,86.63,151632551450,92.11,92.11,151632551450 +미래산업,025560,7,1017,2,63,6.60,20666368,701728,31166865,20666368,6.60,2945.07,66.31,66.31,24022309226,75.79,75.79,24022309226 +한일단조,024740,8,3030,2,350,13.06,23045421,2664798,32897049,23045421,13.06,864.81,70.05,70.05,69379506165,69.60,69.60,69379506165 +DS단석,017860,9,59400,2,2400,4.21,3980002,5082385,5861404,3980002,4.21,78.31,67.90,67.90,239587225600,68.81,68.81,239587225600 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,36139833,29720036,58000000,36139833,2.85,121.60,62.31,62.31,148831316985,61.76,61.76,148831316985 +TIGER 200 에너지화학,139250,11,9495,5,-405,-4.09,1027204,745131,1740000,1027204,-4.09,137.86,59.03,59.03,9861797445,59.69,59.69,9861797445 +쓰리빌리언,394800,12,6300,2,70,1.12,17670137,35043960,31444038,17670137,1.12,50.42,56.20,56.20,115450181010,58.28,58.28,115450181010 +인스웨이브시스템즈,450520,13,4125,5,-85,-2.02,7884668,7095911,14704578,7884668,-2.02,111.12,53.62,53.62,34310486595,56.57,56.57,34310486595 +M83,476080,14,15400,5,-1090,-6.61,4076756,11420882,7785000,4076756,-6.61,35.70,52.37,52.37,66911019850,55.81,55.81,66911019850 +사이냅소프트,466410,15,18860,2,50,0.27,2566858,833501,5037023,2566858,0.27,307.96,50.96,50.96,51625504180,54.34,54.34,51625504180 +노을,376930,16,2880,5,-200,-6.49,17735831,7299731,36947060,17735831,-6.49,242.97,48.00,48.00,57820268680,54.34,54.34,57820268680 +나노팀,417010,17,8880,2,890,11.14,9715784,2970149,19724328,9715784,11.14,327.11,49.26,49.26,91147235120,52.04,52.04,91147235120 +넥스트바이오메디컬,389650,18,43100,5,-750,-1.71,3828914,4875215,8086686,3828914,-1.71,78.54,47.35,47.35,177081195400,50.81,50.81,177081195400 +모나리자,012690,19,3090,2,380,14.02,16678116,157098,36571255,16678116,14.02,9999.99,45.60,45.60,54026078490,47.81,47.81,54026078490 +자람테크놀로지,389020,20,39650,2,6300,18.89,2945765,483355,6197730,2945765,18.89,609.44,47.53,47.53,114405009800,46.56,46.56,114405009800 +이스트에이드,239340,21,2690,2,200,8.03,12023154,14879852,26979634,12023154,8.03,80.80,44.56,44.56,32641786100,44.98,44.98,32641786100 +이스트소프트,047560,22,24050,2,1050,4.57,4508592,9770724,11603992,4508592,4.57,46.14,38.85,38.85,109890947050,39.38,39.38,109890947050 +루미르,474170,23,10420,5,-50,-0.48,6279962,2373261,17154696,6279962,-0.48,264.61,36.61,36.61,70091094940,39.21,39.21,70091094940 +크라우드웍스,355390,24,15840,2,1990,14.37,1591932,137294,4224606,1591932,14.37,1159.51,37.68,37.68,25145054680,37.58,37.58,25145054680 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2284259,112408240,6332000,2284259,-1.16,2.03,36.07,36.07,4497742964,36.11,36.11,4497742964 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +인스피언,465480,27,9870,5,-670,-6.36,3281119,6023603,10137772,3281119,-6.36,54.47,32.37,32.37,34286569660,34.27,34.27,34286569660 +하나금융22호스팩,418170,28,1895,2,196,11.54,2027987,340223,6010000,2027987,11.54,596.08,33.74,33.74,3870449001,33.98,33.98,3870449001 +케이엠,083550,29,3105,2,90,2.99,3764488,9752,12374226,3764488,2.99,9999.99,30.42,30.42,12998772725,33.83,33.83,12998772725 +티플랙스,081150,30,3005,5,-85,-2.75,7482446,1179731,24268402,7482446,-2.75,634.25,30.83,30.83,24528000155,33.63,33.63,24528000155 diff --git a/top30/20241129/top30-atvtr-20241129-153002.csv b/top30/20241129/top30-atvtr-20241129-153002.csv new file mode 100644 index 000000000000..bd58f20d6431 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,66565244,3113425,50748440,66565244,25.73,2138.01,131.17,131.17,219142257340,125.35,125.35,219142257340 +닷밀,464580,2,7600,2,590,8.42,10044526,1370498,9147948,10044526,8.42,732.91,109.80,109.80,80546869240,115.85,115.85,80546869240 +RF시스템즈,474610,3,5700,2,815,16.68,13404789,1279658,12582063,13404789,16.68,1047.53,106.54,106.54,76464085480,106.62,106.62,76464085480 +비트나인,357880,4,3150,2,15,0.48,21362392,34303620,21443956,21362392,0.48,62.27,99.62,99.62,71957129540,106.53,106.53,71957129540 +아이언디바이스,464500,5,5380,1,1235,29.79,14994410,2894912,13653263,14994410,29.79,517.96,109.82,109.82,73338042580,99.84,99.84,73338042580 +에스오에스랩,464080,6,9370,5,-240,-2.50,15391992,14836184,17681830,15391992,-2.50,103.75,87.05,87.05,152324347920,91.94,91.94,152324347920 +미래산업,025560,7,1017,2,63,6.60,20666368,701728,31166865,20666368,6.60,2945.07,66.31,66.31,24022309226,75.79,75.79,24022309226 +한일단조,024740,8,3030,2,350,13.06,23045421,2664798,32897049,23045421,13.06,864.81,70.05,70.05,69379506165,69.60,69.60,69379506165 +DS단석,017860,9,59400,2,2400,4.21,4012424,5082385,5861404,4012424,4.21,78.95,68.46,68.46,241513092400,69.37,69.37,241513092400 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,36139833,29720036,58000000,36139833,2.85,121.60,62.31,62.31,148831316985,61.76,61.76,148831316985 +TIGER 200 에너지화학,139250,11,9495,5,-405,-4.09,1027204,745131,1740000,1027204,-4.09,137.86,59.03,59.03,9861797445,59.69,59.69,9861797445 +쓰리빌리언,394800,12,6300,2,70,1.12,17670137,35043960,31444038,17670137,1.12,50.42,56.20,56.20,115450181010,58.28,58.28,115450181010 +인스웨이브시스템즈,450520,13,4125,5,-85,-2.02,7884668,7095911,14704578,7884668,-2.02,111.12,53.62,53.62,34310486595,56.57,56.57,34310486595 +M83,476080,14,15400,5,-1090,-6.61,4076756,11420882,7785000,4076756,-6.61,35.70,52.37,52.37,66911019850,55.81,55.81,66911019850 +사이냅소프트,466410,15,18860,2,50,0.27,2566858,833501,5037023,2566858,0.27,307.96,50.96,50.96,51625504180,54.34,54.34,51625504180 +노을,376930,16,2880,5,-200,-6.49,17735831,7299731,36947060,17735831,-6.49,242.97,48.00,48.00,57820268680,54.34,54.34,57820268680 +나노팀,417010,17,9000,2,1010,12.64,9801401,2970149,19724328,9801401,12.64,330.00,49.69,49.69,91917788120,51.78,51.78,91917788120 +넥스트바이오메디컬,389650,18,43100,5,-750,-1.71,3828914,4875215,8086686,3828914,-1.71,78.54,47.35,47.35,177081195400,50.81,50.81,177081195400 +모나리자,012690,19,3090,2,380,14.02,16678116,157098,36571255,16678116,14.02,9999.99,45.60,45.60,54026078490,47.81,47.81,54026078490 +자람테크놀로지,389020,20,39650,2,6300,18.89,2945765,483355,6197730,2945765,18.89,609.44,47.53,47.53,114405009800,46.56,46.56,114405009800 +이스트에이드,239340,21,2690,2,200,8.03,12023154,14879852,26979634,12023154,8.03,80.80,44.56,44.56,32641786100,44.98,44.98,32641786100 +이스트소프트,047560,22,24050,2,1050,4.57,4508592,9770724,11603992,4508592,4.57,46.14,38.85,38.85,109890947050,39.38,39.38,109890947050 +루미르,474170,23,10420,5,-50,-0.48,6279962,2373261,17154696,6279962,-0.48,264.61,36.61,36.61,70091094940,39.21,39.21,70091094940 +크라우드웍스,355390,24,15840,2,1990,14.37,1591932,137294,4224606,1591932,14.37,1159.51,37.68,37.68,25145054680,37.58,37.58,25145054680 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2284259,112408240,6332000,2284259,-1.16,2.03,36.07,36.07,4497742964,36.11,36.11,4497742964 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +인스피언,465480,27,9870,5,-670,-6.36,3281119,6023603,10137772,3281119,-6.36,54.47,32.37,32.37,34286569660,34.27,34.27,34286569660 +하나금융22호스팩,418170,28,1895,2,196,11.54,2027987,340223,6010000,2027987,11.54,596.08,33.74,33.74,3870449001,33.98,33.98,3870449001 +케이엠,083550,29,3105,2,90,2.99,3764488,9752,12374226,3764488,2.99,9999.99,30.42,30.42,12998772725,33.83,33.83,12998772725 +티플랙스,081150,30,3005,5,-85,-2.75,7482446,1179731,24268402,7482446,-2.75,634.25,30.83,30.83,24528000155,33.63,33.63,24528000155 diff --git a/top30/20241129/top30-atvtr-20241129-154003.csv b/top30/20241129/top30-atvtr-20241129-154003.csv new file mode 100644 index 000000000000..f8df81af4e24 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-154003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67295615,3113425,50748440,67295615,26.64,2161.47,132.61,132.61,221676644710,125.88,125.88,221676644710 +닷밀,464580,2,7630,2,620,8.84,10098540,1370498,9147948,10098540,8.84,736.85,110.39,110.39,80958996060,115.99,115.99,80958996060 +비트나인,357880,3,3135,3,0,0.00,21461301,34303620,21443956,21461301,0.00,62.56,100.08,100.08,72267209255,107.50,107.50,72267209255 +RF시스템즈,474610,4,5800,2,915,18.73,13558083,1279658,12582063,13558083,18.73,1059.51,107.76,107.76,77353190680,106.00,106.00,77353190680 +아이언디바이스,464500,5,5380,1,1235,29.79,15000850,2894912,13653263,15000850,29.79,518.18,109.87,109.87,73372689780,99.89,99.89,73372689780 +에스오에스랩,464080,6,9370,5,-240,-2.50,15402069,14836184,17681830,15402069,-2.50,103.81,87.11,87.11,152418769410,92.00,92.00,152418769410 +미래산업,025560,7,1022,2,68,7.13,20768113,701728,31166865,20768113,7.13,2959.57,66.64,66.64,24126292616,75.74,75.74,24126292616 +한일단조,024740,8,2980,2,300,11.19,23382181,2664798,32897049,23382181,11.19,877.45,71.08,71.08,70383050965,71.80,71.80,70383050965 +DS단석,017860,9,59400,2,2400,4.21,4013545,5082385,5861404,4013545,4.21,78.97,68.47,68.47,241579679800,69.39,69.39,241579679800 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,36929686,29720036,58000000,36929686,2.85,124.26,63.67,63.67,152113156200,63.12,63.12,152113156200 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17807491,35043960,31444038,17807491,1.28,50.81,56.63,56.63,116316884750,58.62,58.62,116316884750 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7959940,7095911,14704578,7959940,-2.97,112.18,54.13,54.13,34617972715,57.63,57.63,34617972715 +M83,476080,14,15320,5,-1170,-7.10,4108325,11420882,7785000,4108325,-7.10,35.97,52.77,52.77,67394656930,56.51,56.51,67394656930 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572359,833501,5037023,2572359,-0.16,308.62,51.07,51.07,51728812960,54.68,54.68,51728812960 +노을,376930,16,2885,5,-195,-6.33,17842227,7299731,36947060,17842227,-6.33,244.42,48.29,48.29,58127221140,54.53,54.53,58127221140 +나노팀,417010,17,9000,2,1010,12.64,9808652,2970149,19724328,9808652,12.64,330.24,49.73,49.73,91983047120,51.82,51.82,91983047120 +넥스트바이오메디컬,389650,18,42850,5,-1000,-2.28,3856596,4875215,8086686,3856596,-2.28,79.11,47.69,47.69,178267369100,51.45,51.45,178267369100 +모나리자,012690,19,3080,2,370,13.65,16814683,157098,36571255,16814683,13.65,9999.99,45.98,45.98,54446704850,48.34,48.34,54446704850 +자람테크놀로지,389020,20,39950,2,6600,19.79,2974799,483355,6197730,2974799,19.79,615.45,48.00,48.00,115564918100,46.67,46.67,115564918100 +이스트에이드,239340,21,2700,2,210,8.43,12126303,14879852,26979634,12126303,8.43,81.49,44.95,44.95,32920288400,45.19,45.19,32920288400 +이스트소프트,047560,22,24050,2,1050,4.57,4553759,9770724,11603992,4553759,4.57,46.61,39.24,39.24,110977213400,39.77,39.77,110977213400 +루미르,474170,23,10410,5,-60,-0.57,6317236,2373261,17154696,6317236,-0.57,266.18,36.83,36.83,70479117280,39.47,39.47,70479117280 +크라우드웍스,355390,24,16060,2,2210,15.96,1604439,137294,4224606,1604439,15.96,1168.62,37.98,37.98,25345917100,37.36,37.36,25345917100 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2297456,112408240,6332000,2297456,-1.16,2.04,36.28,36.28,4523701463,36.32,36.32,4523701463 +케이엠,083550,26,3020,2,5,0.17,3795869,9752,12374226,3795869,0.17,9999.99,30.68,30.68,13093543345,35.04,35.04,13093543345 +인스피언,465480,27,9780,5,-760,-7.21,3312891,6023603,10137772,3312891,-7.21,55.00,32.68,32.68,34597299820,34.89,34.89,34597299820 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,29,1898,2,199,11.71,2047922,340223,6010000,2047922,11.71,601.94,34.08,34.08,3908285631,34.26,34.26,3908285631 +티플랙스,081150,30,2990,5,-100,-3.24,7544861,1179731,24268402,7544861,-3.24,639.54,31.09,31.09,24714621005,34.06,34.06,24714621005 diff --git a/top30/20241129/top30-atvtr-20241129-155002.csv b/top30/20241129/top30-atvtr-20241129-155002.csv new file mode 100644 index 000000000000..82c5e881e2a7 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67342954,3113425,50748440,67342954,26.64,2162.99,132.70,132.70,221840911040,125.98,125.98,221840911040 +닷밀,464580,2,7630,2,620,8.84,10098681,1370498,9147948,10098681,8.84,736.86,110.39,110.39,80960071890,115.99,115.99,80960071890 +비트나인,357880,3,3135,3,0,0.00,21464419,34303620,21443956,21464419,0.00,62.57,100.10,100.10,72276984185,107.51,107.51,72276984185 +RF시스템즈,474610,4,5800,2,915,18.73,13560792,1279658,12582063,13560792,18.73,1059.72,107.78,107.78,77368902880,106.02,106.02,77368902880 +아이언디바이스,464500,5,5380,1,1235,29.79,15001182,2894912,13653263,15001182,29.79,518.19,109.87,109.87,73374475940,99.89,99.89,73374475940 +에스오에스랩,464080,6,9370,5,-240,-2.50,15419745,14836184,17681830,15419745,-2.50,103.93,87.21,87.21,152584393530,92.10,92.10,152584393530 +미래산업,025560,7,1022,2,68,7.13,20772258,701728,31166865,20772258,7.13,2960.16,66.65,66.65,24130528806,75.76,75.76,24130528806 +한일단조,024740,8,2980,2,300,11.19,23429907,2664798,32897049,23429907,11.19,879.24,71.22,71.22,70525274445,71.94,71.94,70525274445 +DS단석,017860,9,59400,2,2400,4.21,4014010,5082385,5861404,4014010,4.21,78.98,68.48,68.48,241607300800,69.39,69.39,241607300800 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,36993743,29720036,58000000,36993743,2.85,124.47,63.78,63.78,152379313035,63.23,63.23,152379313035 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17816467,35043960,31444038,17816467,1.28,50.84,56.66,56.66,116373523310,58.65,58.65,116373523310 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7961853,7095911,14704578,7961853,-2.97,112.20,54.15,54.15,34625787320,57.64,57.64,34625787320 +M83,476080,14,15320,5,-1170,-7.10,4109652,11420882,7785000,4109652,-7.10,35.98,52.79,52.79,67414986570,56.52,56.52,67414986570 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572361,833501,5037023,2572361,-0.16,308.62,51.07,51.07,51728850520,54.68,54.68,51728850520 +노을,376930,16,2885,5,-195,-6.33,17842793,7299731,36947060,17842793,-6.33,244.43,48.29,48.29,58128854050,54.53,54.53,58128854050 +나노팀,417010,17,9000,2,1010,12.64,9813291,2970149,19724328,9813291,12.64,330.40,49.75,49.75,92024798120,51.84,51.84,92024798120 +넥스트바이오메디컬,389650,18,42850,5,-1000,-2.28,3860766,4875215,8086686,3860766,-2.28,79.19,47.74,47.74,178446053600,51.50,51.50,178446053600 +모나리자,012690,19,3080,2,370,13.65,16819612,157098,36571255,16819612,13.65,9999.99,45.99,45.99,54461886170,48.35,48.35,54461886170 +자람테크놀로지,389020,20,39950,2,6600,19.79,2975163,483355,6197730,2975163,19.79,615.52,48.00,48.00,115579459900,46.68,46.68,115579459900 +이스트에이드,239340,21,2700,2,210,8.43,12127448,14879852,26979634,12127448,8.43,81.50,44.95,44.95,32923379900,45.20,45.20,32923379900 +이스트소프트,047560,22,24050,2,1050,4.57,4555637,9770724,11603992,4555637,4.57,46.63,39.26,39.26,111022379300,39.78,39.78,111022379300 +루미르,474170,23,10410,5,-60,-0.57,6319540,2373261,17154696,6319540,-0.57,266.28,36.84,36.84,70503101920,39.48,39.48,70503101920 +크라우드웍스,355390,24,16060,2,2210,15.96,1604624,137294,4224606,1604624,15.96,1168.75,37.98,37.98,25348888200,37.36,37.36,25348888200 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2298045,112408240,6332000,2298045,-1.16,2.04,36.29,36.29,4524860026,36.33,36.33,4524860026 +케이엠,083550,26,3020,2,5,0.17,3795962,9752,12374226,3795962,0.17,9999.99,30.68,30.68,13093824205,35.04,35.04,13093824205 +인스피언,465480,27,9780,5,-760,-7.21,3314127,6023603,10137772,3314127,-7.21,55.02,32.69,32.69,34609387900,34.91,34.91,34609387900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,29,1898,2,199,11.71,2049392,340223,6010000,2049392,11.71,602.37,34.10,34.10,3911075691,34.29,34.29,3911075691 +티플랙스,081150,30,2990,5,-100,-3.24,7552935,1179731,24268402,7552935,-3.24,640.23,31.12,31.12,24738762265,34.09,34.09,24738762265 diff --git a/top30/20241129/top30-atvtr-20241129-160002.csv b/top30/20241129/top30-atvtr-20241129-160002.csv new file mode 100644 index 000000000000..cd9c5a03e4e2 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67375400,3113425,50748440,67375400,26.64,2164.03,132.76,132.76,221953498660,126.04,126.04,221953498660 +닷밀,464580,2,7630,2,620,8.84,10098982,1370498,9147948,10098982,8.84,736.88,110.40,110.40,80962368520,115.99,115.99,80962368520 +비트나인,357880,3,3135,3,0,0.00,21465146,34303620,21443956,21465146,0.00,62.57,100.10,100.10,72279263330,107.52,107.52,72279263330 +RF시스템즈,474610,4,5800,2,915,18.73,13573610,1279658,12582063,13573610,18.73,1060.72,107.88,107.88,77443247280,106.12,106.12,77443247280 +아이언디바이스,464500,5,5380,1,1235,29.79,15002857,2894912,13653263,15002857,29.79,518.25,109.88,109.88,73383487440,99.90,99.90,73383487440 +에스오에스랩,464080,6,9370,5,-240,-2.50,15421269,14836184,17681830,15421269,-2.50,103.94,87.22,87.22,152598673410,92.11,92.11,152598673410 +미래산업,025560,7,1022,2,68,7.13,20773647,701728,31166865,20773647,7.13,2960.36,66.65,66.65,24131948364,75.76,75.76,24131948364 +한일단조,024740,8,2980,2,300,11.19,23437360,2664798,32897049,23437360,11.19,879.52,71.24,71.24,70547484385,71.96,71.96,70547484385 +DS단석,017860,9,59400,2,2400,4.21,4014330,5082385,5861404,4014330,4.21,78.99,68.49,68.49,241626308800,69.40,69.40,241626308800 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37034396,29720036,58000000,37034396,2.85,124.61,63.85,63.85,152548226250,63.30,63.30,152548226250 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17817632,35043960,31444038,17817632,1.28,50.84,56.66,56.66,116380874460,58.66,58.66,116380874460 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7962211,7095911,14704578,7962211,-2.97,112.21,54.15,54.15,34627249750,57.65,57.65,34627249750 +M83,476080,14,15320,5,-1170,-7.10,4110023,11420882,7785000,4110023,-7.10,35.99,52.79,52.79,67420670290,56.53,56.53,67420670290 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572401,833501,5037023,2572401,-0.16,308.63,51.07,51.07,51729601720,54.69,54.69,51729601720 +노을,376930,16,2885,5,-195,-6.33,17842985,7299731,36947060,17842985,-6.33,244.43,48.29,48.29,58129407970,54.53,54.53,58129407970 +나노팀,417010,17,9000,2,1010,12.64,9814278,2970149,19724328,9814278,12.64,330.43,49.76,49.76,92033681120,51.84,51.84,92033681120 +넥스트바이오메디컬,389650,18,42850,5,-1000,-2.28,3862287,4875215,8086686,3862287,-2.28,79.22,47.76,47.76,178511228450,51.52,51.52,178511228450 +모나리자,012690,19,3080,2,370,13.65,16824060,157098,36571255,16824060,13.65,9999.99,46.00,46.00,54475586010,48.36,48.36,54475586010 +자람테크놀로지,389020,20,39950,2,6600,19.79,2976354,483355,6197730,2976354,19.79,615.77,48.02,48.02,115627040350,46.70,46.70,115627040350 +이스트에이드,239340,21,2700,2,210,8.43,12127541,14879852,26979634,12127541,8.43,81.50,44.95,44.95,32923631000,45.20,45.20,32923631000 +이스트소프트,047560,22,24050,2,1050,4.57,4556033,9770724,11603992,4556033,4.57,46.63,39.26,39.26,111031903100,39.79,39.79,111031903100 +루미르,474170,23,10410,5,-60,-0.57,6319883,2373261,17154696,6319883,-0.57,266.30,36.84,36.84,70506672550,39.48,39.48,70506672550 +크라우드웍스,355390,24,16060,2,2210,15.96,1604687,137294,4224606,1604687,15.96,1168.80,37.98,37.98,25349899980,37.36,37.36,25349899980 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299078,112408240,6332000,2299078,-1.16,2.05,36.31,36.31,4526891937,36.35,36.35,4526891937 +케이엠,083550,26,3020,2,5,0.17,3795963,9752,12374226,3795963,0.17,9999.99,30.68,30.68,13093827225,35.04,35.04,13093827225 +인스피언,465480,27,9780,5,-760,-7.21,3314540,6023603,10137772,3314540,-7.21,55.03,32.69,32.69,34613427040,34.91,34.91,34613427040 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,29,1898,2,199,11.71,2050838,340223,6010000,2050838,11.71,602.79,34.12,34.12,3913820199,34.31,34.31,3913820199 +티플랙스,081150,30,2990,5,-100,-3.24,7553983,1179731,24268402,7553983,-3.24,640.31,31.13,31.13,24741895785,34.10,34.10,24741895785 diff --git a/top30/20241129/top30-atvtr-20241129-161002.csv b/top30/20241129/top30-atvtr-20241129-161002.csv new file mode 100644 index 000000000000..ae3b3b71b738 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67375400,3113425,50748440,67375400,26.64,2164.03,132.76,132.76,221953498660,126.04,126.04,221953498660 +닷밀,464580,2,7630,2,620,8.84,10098982,1370498,9147948,10098982,8.84,736.88,110.40,110.40,80962368520,115.99,115.99,80962368520 +비트나인,357880,3,3135,3,0,0.00,21465146,34303620,21443956,21465146,0.00,62.57,100.10,100.10,72279263330,107.52,107.52,72279263330 +RF시스템즈,474610,4,5800,2,915,18.73,13573610,1279658,12582063,13573610,18.73,1060.72,107.88,107.88,77443247280,106.12,106.12,77443247280 +아이언디바이스,464500,5,5380,1,1235,29.79,15002857,2894912,13653263,15002857,29.79,518.25,109.88,109.88,73383487440,99.90,99.90,73383487440 +에스오에스랩,464080,6,9370,5,-240,-2.50,15421269,14836184,17681830,15421269,-2.50,103.94,87.22,87.22,152598673410,92.11,92.11,152598673410 +미래산업,025560,7,1022,2,68,7.13,20773647,701728,31166865,20773647,7.13,2960.36,66.65,66.65,24131948364,75.76,75.76,24131948364 +한일단조,024740,8,2980,2,300,11.19,23437360,2664798,32897049,23437360,11.19,879.52,71.24,71.24,70547484385,71.96,71.96,70547484385 +DS단석,017860,9,59400,2,2400,4.21,4014330,5082385,5861404,4014330,4.21,78.99,68.49,68.49,241626308800,69.40,69.40,241626308800 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37034396,29720036,58000000,37034396,2.85,124.61,63.85,63.85,152548226250,63.30,63.30,152548226250 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17817632,35043960,31444038,17817632,1.28,50.84,56.66,56.66,116380874460,58.66,58.66,116380874460 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7962211,7095911,14704578,7962211,-2.97,112.21,54.15,54.15,34627249750,57.65,57.65,34627249750 +M83,476080,14,15320,5,-1170,-7.10,4110023,11420882,7785000,4110023,-7.10,35.99,52.79,52.79,67420670290,56.53,56.53,67420670290 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572401,833501,5037023,2572401,-0.16,308.63,51.07,51.07,51729601720,54.69,54.69,51729601720 +노을,376930,16,2885,5,-195,-6.33,17842985,7299731,36947060,17842985,-6.33,244.43,48.29,48.29,58129407970,54.53,54.53,58129407970 +나노팀,417010,17,9000,2,1010,12.64,9817586,2970149,19724328,9817586,12.64,330.54,49.77,49.77,92063453120,51.86,51.86,92063453120 +넥스트바이오메디컬,389650,18,42850,5,-1000,-2.28,3862287,4875215,8086686,3862287,-2.28,79.22,47.76,47.76,178511228450,51.52,51.52,178511228450 +모나리자,012690,19,3080,2,370,13.65,16826874,157098,36571255,16826874,13.65,9999.99,46.01,46.01,54484239060,48.37,48.37,54484239060 +자람테크놀로지,389020,20,39950,2,6600,19.79,2976354,483355,6197730,2976354,19.79,615.77,48.02,48.02,115627040350,46.70,46.70,115627040350 +이스트에이드,239340,21,2700,2,210,8.43,12127541,14879852,26979634,12127541,8.43,81.50,44.95,44.95,32923631000,45.20,45.20,32923631000 +이스트소프트,047560,22,24050,2,1050,4.57,4556033,9770724,11603992,4556033,4.57,46.63,39.26,39.26,111031903100,39.79,39.79,111031903100 +루미르,474170,23,10410,5,-60,-0.57,6319883,2373261,17154696,6319883,-0.57,266.30,36.84,36.84,70506672550,39.48,39.48,70506672550 +크라우드웍스,355390,24,16060,2,2210,15.96,1604687,137294,4224606,1604687,15.96,1168.80,37.98,37.98,25349899980,37.36,37.36,25349899980 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299078,112408240,6332000,2299078,-1.16,2.05,36.31,36.31,4526891937,36.35,36.35,4526891937 +케이엠,083550,26,3020,2,5,0.17,3795963,9752,12374226,3795963,0.17,9999.99,30.68,30.68,13093827225,35.04,35.04,13093827225 +인스피언,465480,27,9780,5,-760,-7.21,3314540,6023603,10137772,3314540,-7.21,55.03,32.69,32.69,34613427040,34.91,34.91,34613427040 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,29,1898,2,199,11.71,2050838,340223,6010000,2050838,11.71,602.79,34.12,34.12,3913820199,34.31,34.31,3913820199 +티플랙스,081150,30,2990,5,-100,-3.24,7553983,1179731,24268402,7553983,-3.24,640.31,31.13,31.13,24741895785,34.10,34.10,24741895785 diff --git a/top30/20241129/top30-atvtr-20241129-162002.csv b/top30/20241129/top30-atvtr-20241129-162002.csv new file mode 100644 index 000000000000..41480c23900b --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67433447,3113425,50748440,67433447,26.64,2165.89,132.88,132.88,222154921750,126.15,126.15,222154921750 +닷밀,464580,2,7630,2,620,8.84,10137603,1370498,9147948,10137603,8.84,739.70,110.82,110.82,81261982400,116.42,116.42,81261982400 +비트나인,357880,3,3135,3,0,0.00,21472675,34303620,21443956,21472675,0.00,62.60,100.13,100.13,72303054970,107.55,107.55,72303054970 +RF시스템즈,474610,4,5800,2,915,18.73,13594608,1279658,12582063,13594608,18.73,1062.36,108.05,108.05,77561466020,106.28,106.28,77561466020 +아이언디바이스,464500,5,5380,1,1235,29.79,15003570,2894912,13653263,15003570,29.79,518.27,109.89,109.89,73387323380,99.91,99.91,73387323380 +에스오에스랩,464080,6,9370,5,-240,-2.50,15434733,14836184,17681830,15434733,-2.50,104.03,87.29,87.29,152726312130,92.18,92.18,152726312130 +미래산업,025560,7,1022,2,68,7.13,20777016,701728,31166865,20777016,7.13,2960.84,66.66,66.66,24135381375,75.77,75.77,24135381375 +한일단조,024740,8,2980,2,300,11.19,23447913,2664798,32897049,23447913,11.19,879.91,71.28,71.28,70578721265,71.99,71.99,70578721265 +DS단석,017860,9,59400,2,2400,4.21,4016005,5082385,5861404,4016005,4.21,79.02,68.52,68.52,241725133800,69.43,69.43,241725133800 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37039082,29720036,58000000,37039082,2.85,124.63,63.86,63.86,152567673150,63.31,63.31,152567673150 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17856092,35043960,31444038,17856092,1.28,50.95,56.79,56.79,116626249260,58.78,58.78,116626249260 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7964863,7095911,14704578,7964863,-2.97,112.25,54.17,54.17,34638162730,57.66,57.66,34638162730 +M83,476080,14,15320,5,-1170,-7.10,4111760,11420882,7785000,4111760,-7.10,36.00,52.82,52.82,67447645900,56.55,56.55,67447645900 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572793,833501,5037023,2572793,-0.16,308.67,51.08,51.08,51736994840,54.69,54.69,51736994840 +노을,376930,16,2885,5,-195,-6.33,17857468,7299731,36947060,17857468,-6.33,244.63,48.33,48.33,58171553500,54.57,54.57,58171553500 +나노팀,417010,17,9000,2,1010,12.64,9817586,2970149,19724328,9817586,12.64,330.54,49.77,49.77,92063453120,51.86,51.86,92063453120 +넥스트바이오메디컬,389650,18,42850,5,-1000,-2.28,3863281,4875215,8086686,3863281,-2.28,79.24,47.77,47.77,178553970450,51.53,51.53,178553970450 +모나리자,012690,19,3080,2,370,13.65,16826874,157098,36571255,16826874,13.65,9999.99,46.01,46.01,54484239060,48.37,48.37,54484239060 +자람테크놀로지,389020,20,39950,2,6600,19.79,2977948,483355,6197730,2977948,19.79,616.10,48.05,48.05,115690640950,46.72,46.72,115690640950 +이스트에이드,239340,21,2700,2,210,8.43,12132797,14879852,26979634,12132797,8.43,81.54,44.97,44.97,32937611960,45.22,45.22,32937611960 +이스트소프트,047560,22,24050,2,1050,4.57,4558226,9770724,11603992,4558226,4.57,46.65,39.28,39.28,111084315800,39.80,39.80,111084315800 +루미르,474170,23,10410,5,-60,-0.57,6320013,2373261,17154696,6320013,-0.57,266.30,36.84,36.84,70508029750,39.48,39.48,70508029750 +크라우드웍스,355390,24,16060,2,2210,15.96,1604788,137294,4224606,1604788,15.96,1168.87,37.99,37.99,25351495780,37.37,37.37,25351495780 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299078,112408240,6332000,2299078,-1.16,2.05,36.31,36.31,4526891937,36.35,36.35,4526891937 +케이엠,083550,26,3020,2,5,0.17,3798087,9752,12374226,3798087,0.17,9999.99,30.69,30.69,13100432865,35.06,35.06,13100432865 +인스피언,465480,27,9780,5,-760,-7.21,3315152,6023603,10137772,3315152,-7.21,55.04,32.70,32.70,34619363440,34.92,34.92,34619363440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,29,1898,2,199,11.71,2053709,340223,6010000,2053709,11.71,603.64,34.17,34.17,3919163130,34.36,34.36,3919163130 +티플랙스,081150,30,2990,5,-100,-3.24,7554897,1179731,24268402,7554897,-3.24,640.39,31.13,31.13,24744619505,34.10,34.10,24744619505 diff --git a/top30/20241129/top30-atvtr-20241129-163002.csv b/top30/20241129/top30-atvtr-20241129-163002.csv new file mode 100644 index 000000000000..c7533a15cb9d --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67587563,3113425,50748440,67587563,26.64,2170.84,133.18,133.18,222694327750,126.46,126.46,222694327750 +닷밀,464580,2,7630,2,620,8.84,10137603,1370498,9147948,10137603,8.84,739.70,110.82,110.82,81261982400,116.42,116.42,81261982400 +비트나인,357880,3,3135,3,0,0.00,21480650,34303620,21443956,21480650,0.00,62.62,100.17,100.17,72328295845,107.59,107.59,72328295845 +RF시스템즈,474610,4,5800,2,915,18.73,13605378,1279658,12582063,13605378,18.73,1063.20,108.13,108.13,77622855020,106.37,106.37,77622855020 +아이언디바이스,464500,5,5380,1,1235,29.79,15003610,2894912,13653263,15003610,29.79,518.28,109.89,109.89,73387538580,99.91,99.91,73387538580 +에스오에스랩,464080,6,9370,5,-240,-2.50,15470385,14836184,17681830,15470385,-2.50,104.27,87.49,87.49,153067145250,92.39,92.39,153067145250 +미래산업,025560,7,1022,2,68,7.13,20788109,701728,31166865,20788109,7.13,2962.42,66.70,66.70,24146591222,75.81,75.81,24146591222 +한일단조,024740,8,2980,2,300,11.19,23466466,2664798,32897049,23466466,11.19,880.61,71.33,71.33,70634287500,72.05,72.05,70634287500 +DS단석,017860,9,59400,2,2400,4.21,4017464,5082385,5861404,4017464,4.21,79.05,68.54,68.54,241811652500,69.45,69.45,241811652500 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37054033,29720036,58000000,37054033,2.85,124.68,63.89,63.89,152629719800,63.33,63.33,152629719800 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17897454,35043960,31444038,17897454,1.28,51.07,56.92,56.92,116888826750,58.91,58.91,116888826750 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7966445,7095911,14704578,7966445,-2.97,112.27,54.18,54.18,34644648930,57.68,57.68,34644648930 +M83,476080,14,15320,5,-1170,-7.10,4113409,11420882,7785000,4113409,-7.10,36.02,52.84,52.84,67473139440,56.57,56.57,67473139440 +사이냅소프트,466410,15,18780,5,-30,-0.16,2573399,833501,5037023,2573399,-0.16,308.75,51.09,51.09,51748581560,54.71,54.71,51748581560 +노을,376930,16,2885,5,-195,-6.33,17881109,7299731,36947060,17881109,-6.33,244.96,48.40,48.40,58240939835,54.64,54.64,58240939835 +나노팀,417010,17,9000,2,1010,12.64,9828315,2970149,19724328,9828315,12.64,330.90,49.83,49.83,92158592570,51.91,51.91,92158592570 +넥스트바이오메디컬,389650,18,42850,5,-1000,-2.28,3865837,4875215,8086686,3865837,-2.28,79.30,47.80,47.80,178664900850,51.56,51.56,178664900850 +모나리자,012690,19,3080,2,370,13.65,16831261,157098,36571255,16831261,13.65,9999.99,46.02,46.02,54497597475,48.38,48.38,54497597475 +자람테크놀로지,389020,20,39950,2,6600,19.79,2980049,483355,6197730,2980049,19.79,616.53,48.08,48.08,115773420350,46.76,46.76,115773420350 +이스트에이드,239340,21,2700,2,210,8.43,12144954,14879852,26979634,12144954,8.43,81.62,45.02,45.02,32969888795,45.26,45.26,32969888795 +이스트소프트,047560,22,24050,2,1050,4.57,4558865,9770724,11603992,4558865,4.57,46.66,39.29,39.29,111099587900,39.81,39.81,111099587900 +루미르,474170,23,10410,5,-60,-0.57,6323257,2373261,17154696,6323257,-0.57,266.44,36.86,36.86,70541799790,39.50,39.50,70541799790 +크라우드웍스,355390,24,16060,2,2210,15.96,1605154,137294,4224606,1605154,15.96,1169.14,38.00,38.00,25357278580,37.37,37.37,25357278580 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299137,112408240,6332000,2299137,-1.16,2.05,36.31,36.31,4527007990,36.35,36.35,4527007990 +케이엠,083550,26,3020,2,5,0.17,3798309,9752,12374226,3798309,0.17,9999.99,30.70,30.70,13101113295,35.06,35.06,13101113295 +인스피언,465480,27,9780,5,-760,-7.21,3316442,6023603,10137772,3316442,-7.21,55.06,32.71,32.71,34631979640,34.93,34.93,34631979640 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,29,1898,2,199,11.71,2054645,340223,6010000,2054645,11.71,603.91,34.19,34.19,3920908770,34.37,34.37,3920908770 +티플랙스,081150,30,2990,5,-100,-3.24,7566493,1179731,24268402,7566493,-3.24,641.37,31.18,31.18,24778827705,34.15,34.15,24778827705 diff --git a/top30/20241129/top30-atvtr-20241129-164002.csv b/top30/20241129/top30-atvtr-20241129-164002.csv new file mode 100644 index 000000000000..34d5e990d3bd --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67687231,3113425,50748440,67687231,26.64,2174.04,133.38,133.38,223044660770,126.66,126.66,223044660770 +닷밀,464580,2,7630,2,620,8.84,10151723,1370498,9147948,10151723,8.84,740.73,110.97,110.97,81371553600,116.58,116.58,81371553600 +비트나인,357880,3,3135,3,0,0.00,21485190,34303620,21443956,21485190,0.00,62.63,100.19,100.19,72342664945,107.61,107.61,72342664945 +RF시스템즈,474610,4,5800,2,915,18.73,13615195,1279658,12582063,13615195,18.73,1063.97,108.21,108.21,77678910090,106.44,106.44,77678910090 +아이언디바이스,464500,5,5380,1,1235,29.79,15023364,2894912,13653263,15023364,29.79,518.96,110.03,110.03,73493815100,100.05,100.05,73493815100 +에스오에스랩,464080,6,9370,5,-240,-2.50,15482424,14836184,17681830,15482424,-2.50,104.36,87.56,87.56,153181636140,92.46,92.46,153181636140 +미래산업,025560,7,1022,2,68,7.13,20788109,701728,31166865,20788109,7.13,2962.42,66.70,66.70,24146591222,75.81,75.81,24146591222 +한일단조,024740,8,2980,2,300,11.19,23489232,2664798,32897049,23489232,11.19,881.46,71.40,71.40,70702585500,72.12,72.12,70702585500 +DS단석,017860,9,59400,2,2400,4.21,4020141,5082385,5861404,4020141,4.21,79.10,68.59,68.59,241970398600,69.50,69.50,241970398600 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37064359,29720036,58000000,37064359,2.85,124.71,63.90,63.90,152672572700,63.35,63.35,152672572700 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17897454,35043960,31444038,17897454,1.28,51.07,56.92,56.92,116888826750,58.91,58.91,116888826750 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7968797,7095911,14704578,7968797,-2.97,112.30,54.19,54.19,34654127490,57.69,57.69,34654127490 +M83,476080,14,15320,5,-1170,-7.10,4115595,11420882,7785000,4115595,-7.10,36.04,52.87,52.87,67506803840,56.60,56.60,67506803840 +사이냅소프트,466410,15,18780,5,-30,-0.16,2573779,833501,5037023,2573779,-0.16,308.79,51.10,51.10,51755839560,54.71,54.71,51755839560 +노을,376930,16,2885,5,-195,-6.33,17900877,7299731,36947060,17900877,-6.33,245.23,48.45,48.45,58299354275,54.69,54.69,58299354275 +나노팀,417010,17,9000,2,1010,12.64,9828315,2970149,19724328,9828315,12.64,330.90,49.83,49.83,92158592570,51.91,51.91,92158592570 +넥스트바이오메디컬,389650,18,42850,5,-1000,-2.28,3870765,4875215,8086686,3870765,-2.28,79.40,47.87,47.87,178880500850,51.62,51.62,178880500850 +모나리자,012690,19,3080,2,370,13.65,16837030,157098,36571255,16837030,13.65,9999.99,46.04,46.04,54515221770,48.40,48.40,54515221770 +자람테크놀로지,389020,20,39950,2,6600,19.79,2982475,483355,6197730,2982475,19.79,617.04,48.12,48.12,115869004750,46.80,46.80,115869004750 +이스트에이드,239340,21,2700,2,210,8.43,12151967,14879852,26979634,12151967,8.43,81.67,45.04,45.04,32988473245,45.29,45.29,32988473245 +이스트소프트,047560,22,24050,2,1050,4.57,4560125,9770724,11603992,4560125,4.57,46.67,39.30,39.30,111129827900,39.82,39.82,111129827900 +루미르,474170,23,10410,5,-60,-0.57,6324198,2373261,17154696,6324198,-0.57,266.48,36.87,36.87,70551623830,39.51,39.51,70551623830 +크라우드웍스,355390,24,16060,2,2210,15.96,1605335,137294,4224606,1605335,15.96,1169.27,38.00,38.00,25360181820,37.38,37.38,25360181820 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299233,112408240,6332000,2299233,-1.16,2.05,36.31,36.31,4527196822,36.35,36.35,4527196822 +케이엠,083550,26,3020,2,5,0.17,3798324,9752,12374226,3798324,0.17,9999.99,30.70,30.70,13101159195,35.06,35.06,13101159195 +인스피언,465480,27,9780,5,-760,-7.21,3317400,6023603,10137772,3317400,-7.21,55.07,32.72,32.72,34641348880,34.94,34.94,34641348880 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,29,1898,2,199,11.71,2055163,340223,6010000,2055163,11.71,604.06,34.20,34.20,3921875358,34.38,34.38,3921875358 +티플랙스,081150,30,2990,5,-100,-3.24,7569879,1179731,24268402,7569879,-3.24,641.66,31.19,31.19,24788951845,34.16,34.16,24788951845 diff --git a/top30/20241129/top30-atvtr-20241129-165002.csv b/top30/20241129/top30-atvtr-20241129-165002.csv new file mode 100644 index 000000000000..a00756d5baa7 --- /dev/null +++ b/top30/20241129/top30-atvtr-20241129-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67768054,3113425,50748440,67768054,26.64,2176.64,133.54,133.54,223325116580,126.82,126.82,223325116580 +닷밀,464580,2,7630,2,620,8.84,10160716,1370498,9147948,10160716,8.84,741.39,111.07,111.07,81440889630,116.68,116.68,81440889630 +비트나인,357880,3,3135,3,0,0.00,21489446,34303620,21443956,21489446,0.00,62.64,100.21,100.21,72356113905,107.63,107.63,72356113905 +RF시스템즈,474610,4,5800,2,915,18.73,13627042,1279658,12582063,13627042,18.73,1064.90,108.31,108.31,77746319520,106.54,106.54,77746319520 +아이언디바이스,464500,5,5380,1,1235,29.79,15059500,2894912,13653263,15059500,29.79,520.21,110.30,110.30,73688226780,100.32,100.32,73688226780 +에스오에스랩,464080,6,9370,5,-240,-2.50,15507672,14836184,17681830,15507672,-2.50,104.53,87.70,87.70,153422742750,92.60,92.60,153422742750 +미래산업,025560,7,1022,2,68,7.13,20802092,701728,31166865,20802092,7.13,2964.41,66.74,66.74,24160666100,75.85,75.85,24160666100 +한일단조,024740,8,2980,2,300,11.19,23515485,2664798,32897049,23515485,11.19,882.45,71.48,71.48,70781607030,72.20,72.20,70781607030 +DS단석,017860,9,59400,2,2400,4.21,4023161,5082385,5861404,4023161,4.21,79.16,68.64,68.64,242149484600,69.55,69.55,242149484600 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37071150,29720036,58000000,37071150,2.85,124.73,63.92,63.92,152700789305,63.36,63.36,152700789305 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17909772,35043960,31444038,17909772,1.28,51.11,56.96,56.96,116966922870,58.95,58.95,116966922870 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7969839,7095911,14704578,7969839,-2.97,112.32,54.20,54.20,34658326750,57.70,57.70,34658326750 +M83,476080,14,15320,5,-1170,-7.10,4117877,11420882,7785000,4117877,-7.10,36.06,52.90,52.90,67541764080,56.63,56.63,67541764080 +노을,376930,15,2885,5,-195,-6.33,17928345,7299731,36947060,17928345,-6.33,245.60,48.52,48.52,58379066600,54.77,54.77,58379066600 +사이냅소프트,466410,16,18780,5,-30,-0.16,2574396,833501,5037023,2574396,-0.16,308.87,51.11,51.11,51767593410,54.73,54.73,51767593410 +나노팀,417010,17,9000,2,1010,12.64,9832938,2970149,19724328,9832938,12.64,331.06,49.85,49.85,92199552350,51.94,51.94,92199552350 +넥스트바이오메디컬,389650,18,42850,5,-1000,-2.28,3873005,4875215,8086686,3873005,-2.28,79.44,47.89,47.89,178977940850,51.65,51.65,178977940850 +모나리자,012690,19,3080,2,370,13.65,16847427,157098,36571255,16847427,13.65,9999.99,46.07,46.07,54547140560,48.43,48.43,54547140560 +자람테크놀로지,389020,20,39950,2,6600,19.79,2983498,483355,6197730,2983498,19.79,617.25,48.14,48.14,115909515550,46.81,46.81,115909515550 +이스트에이드,239340,21,2700,2,210,8.43,12154936,14879852,26979634,12154936,8.43,81.69,45.05,45.05,32996385630,45.30,45.30,32996385630 +이스트소프트,047560,22,24050,2,1050,4.57,4562193,9770724,11603992,4562193,4.57,46.69,39.32,39.32,111179873500,39.84,39.84,111179873500 +루미르,474170,23,10410,5,-60,-0.57,6325254,2373261,17154696,6325254,-0.57,266.52,36.87,36.87,70562648470,39.51,39.51,70562648470 +크라우드웍스,355390,24,16060,2,2210,15.96,1605611,137294,4224606,1605611,15.96,1169.47,38.01,38.01,25364570220,37.38,37.38,25364570220 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299411,112408240,6332000,2299411,-1.16,2.05,36.31,36.31,4527546948,36.35,36.35,4527546948 +케이엠,083550,26,3020,2,5,0.17,3798344,9752,12374226,3798344,0.17,9999.99,30.70,30.70,13101220295,35.06,35.06,13101220295 +인스피언,465480,27,9780,5,-760,-7.21,3318351,6023603,10137772,3318351,-7.21,55.09,32.73,32.73,34650649660,34.95,34.95,34650649660 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,29,1898,2,199,11.71,2055625,340223,6010000,2055625,11.71,604.20,34.20,34.20,3922745766,34.39,34.39,3922745766 +티플랙스,081150,30,2990,5,-100,-3.24,7572009,1179731,24268402,7572009,-3.24,641.84,31.20,31.20,24795320545,34.17,34.17,24795320545 diff --git a/top30/20241129/top30-av-20241129-090001.csv b/top30/20241129/top30-av-20241129-090001.csv new file mode 100644 index 000000000000..1051d86689d7 --- /dev/null +++ b/top30/20241129/top30-av-20241129-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,34800,5,-1200,-3.33,522200,2165422,306413394,522200,-3.33,24.12,0.17,0.17,18097745100,0.17,0.17,18097745100 +티웨이항공,091810,2,3085,2,75,2.49,72864,1212446,215378976,72864,2.49,6.01,0.03,0.03,224300520,0.03,0.03,224300520 +피엔케이피부임상연구센타,347740,3,2175,3,0,0.00,50580,132073,30010576,50580,0.00,38.30,0.17,0.17,110011500,0.17,0.17,110011500 +TYM,002900,4,4420,5,-170,-3.70,25643,5712524,45050956,25643,-3.70,0.45,0.06,0.06,113345800,0.06,0.06,113345800 +지오릿에너지,270520,5,1654,3,0,0.00,25412,18161920,158790786,25412,0.00,0.14,0.02,0.02,42031448,0.02,0.02,42031448 +범양건영,002410,6,3000,3,0,0.00,23924,3600597,27479820,23924,0.00,0.66,0.09,0.09,71772000,0.09,0.09,71772000 +고려산업,002140,7,2865,5,-30,-1.04,22469,11921611,24939425,22469,-1.04,0.19,0.09,0.09,64393755,0.09,0.09,64393755 +폴라리스AI,039980,8,3005,3,0,0.00,21402,57014004,72297244,21402,0.00,0.04,0.03,0.03,64313010,0.03,0.03,64313010 +KODEX 미국S&P500TR,379800,9,19140,3,0,0.00,14104,1381425,117900000,14104,0.00,1.02,0.01,0.01,269974460,0.01,0.01,269974460 +비에이치아이,083650,10,16550,3,0,0.00,10548,2622615,30944375,10548,0.00,0.40,0.03,0.03,174569400,0.03,0.03,174569400 +두산에너빌리티,034020,11,21450,3,0,0.00,10426,3953289,640561146,10426,0.00,0.26,0.00,0.00,223637700,0.00,0.00,223637700 +PN풍년,024940,12,7310,3,0,0.00,9215,697779,10000000,9215,0.00,1.32,0.09,0.09,67361650,0.09,0.09,67361650 +빅텍,065450,13,4275,2,20,0.47,8961,232617,28652800,8961,0.47,3.85,0.03,0.03,38308275,0.03,0.03,38308275 +KODEX 코스닥150선물인버스,251340,14,4040,3,0,0.00,8644,29720036,58000000,8644,0.00,0.03,0.01,0.01,34921760,0.01,0.01,34921760 +피델릭스,032580,15,1310,3,0,0.00,7222,2819534,33132064,7222,0.00,0.26,0.02,0.02,9460820,0.02,0.02,9460820 +이엔셀,456070,16,16930,3,0,0.00,6606,7661119,10698677,6606,0.00,0.09,0.06,0.06,111839580,0.06,0.06,111839580 +드림시큐리티,203650,17,3350,3,0,0.00,6347,6154850,50605754,6347,0.00,0.10,0.01,0.01,21262450,0.01,0.01,21262450 +유디엠텍,389680,18,1155,3,0,0.00,5902,2898840,40012799,5902,0.00,0.20,0.01,0.01,6816810,0.01,0.01,6816810 +일신석재,007110,19,1748,3,0,0.00,5753,12314711,77456610,5753,0.00,0.05,0.01,0.01,10056244,0.01,0.01,10056244 +삼성전자,005930,20,55500,3,0,0.00,4688,20001134,5969782550,4688,0.00,0.02,0.00,0.00,260184000,0.00,0.00,260184000 +비트나인,357880,21,3135,3,0,0.00,4606,34303620,21443956,4606,0.00,0.01,0.02,0.02,14439810,0.02,0.02,14439810 +HLB,028300,22,74200,2,600,0.82,4431,626374,131387433,4431,0.82,0.71,0.00,0.00,328755000,0.00,0.00,328755000 +KODEX 200선물인버스2X,252670,23,2415,3,0,0.00,3759,88107088,504700000,3759,0.00,0.00,0.00,0.00,9077985,0.00,0.00,9077985 +삼부토건,001470,24,1151,3,0,0.00,3604,23920872,228681824,3604,0.00,0.02,0.00,0.00,4148204,0.00,0.00,4148204 +정다운,208140,25,2795,3,0,0.00,3596,78537,32684246,3596,0.00,4.58,0.01,0.01,10050820,0.01,0.01,10050820 +지투파워,388050,26,9100,3,0,0.00,3405,8816438,18709437,3405,0.00,0.04,0.02,0.02,30985500,0.02,0.02,30985500 +한일단조,024740,27,2680,3,0,0.00,3395,2664798,32897049,3395,0.00,0.13,0.01,0.01,9098600,0.01,0.01,9098600 +동신건설,025950,28,18510,5,-290,-1.54,3337,122051,8400000,3337,-1.54,2.73,0.04,0.04,61767870,0.04,0.04,61767870 +한화엔진,082740,29,16520,5,-150,-0.90,3224,747680,83447142,3224,-0.90,0.43,0.00,0.00,53263180,0.00,0.00,53263180 +NE능률,053290,30,3680,3,0,0.00,3119,121556,16526307,3119,0.00,2.57,0.02,0.02,11477920,0.02,0.02,11477920 diff --git a/top30/20241129/top30-av-20241129-091000.csv b/top30/20241129/top30-av-20241129-091000.csv new file mode 100644 index 000000000000..f78df5f717e0 --- /dev/null +++ b/top30/20241129/top30-av-20241129-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2480,2,65,2.69,21331940,88107088,504700000,21331940,2.69,24.21,4.23,4.23,52409325545,4.19,4.19,52409325545 +유니슨,018000,2,815,2,69,9.25,9488067,3113981,168391564,9488067,9.25,304.69,5.63,5.63,7862067344,5.73,5.73,7862067344 +KODEX 코스닥150선물인버스,251340,3,4095,2,55,1.36,7809561,29720036,58000000,7809561,1.36,26.28,13.46,13.46,31787132015,13.38,13.38,31787132015 +삼부토건,001470,4,1078,5,-73,-6.34,6265064,23920872,228681824,6265064,-6.34,26.19,2.74,2.74,6535203397,2.65,2.65,6535203397 +노을,376930,5,3530,2,450,14.61,5032069,7299731,36947060,5032069,14.61,68.93,13.62,13.62,17130032355,13.13,13.13,17130032355 +쓰리빌리언,394800,6,6870,2,640,10.27,4675889,35043960,31444038,4675889,10.27,13.34,14.87,14.87,31100285890,14.40,14.40,31100285890 +에스오에스랩,464080,7,9800,2,190,1.98,4279714,14836184,17681830,4279714,1.98,28.85,24.20,24.20,43157837720,24.91,24.91,43157837720 +KODEX 코스닥150레버리지,233740,8,7075,5,-180,-2.48,4229003,28025180,215600000,4229003,-2.48,15.09,1.96,1.96,30253754370,1.98,1.98,30253754370 +KODEX 레버리지,122630,9,14690,5,-405,-2.68,4205793,12044847,150800000,4205793,-2.68,34.92,2.79,2.79,62219786890,2.81,2.81,62219786890 +KODEX 인버스,114800,10,4690,2,65,1.41,3603059,14685885,124100000,3603059,1.41,24.53,2.90,2.90,16795127720,2.89,2.89,16795127720 +티플랙스,081150,11,3340,2,250,8.09,2932224,1179731,24268402,2932224,8.09,248.55,12.08,12.08,9934419820,12.26,12.26,9934419820 +KB발해인프라,415640,12,8170,5,-230,-2.74,2733080,0,122545548,2733080,-2.74,0.00,2.23,2.23,22596251470,2.26,2.26,22596251470 +미래산업,025560,13,1149,2,195,20.44,2660311,701728,31166865,2660311,20.44,379.11,8.54,8.54,3001634539,8.38,8.38,3001634539 +한일단조,024740,14,3005,2,325,12.13,2324445,2664798,32897049,2324445,12.13,87.23,7.07,7.07,6805020655,6.88,6.88,6805020655 +넥스트아이,137940,15,405,1,93,29.81,2320304,518304,78320992,2320304,29.81,447.67,2.96,2.96,903761433,2.85,2.85,903761433 +한화오션,042660,16,34900,5,-1100,-3.06,2228180,2165422,306413394,2228180,-3.06,102.90,0.73,0.73,77704630800,0.73,0.73,77704630800 +나노팀,417010,17,9580,2,1590,19.90,2197978,2970149,19724328,2197978,19.90,74.00,11.14,11.14,20438410720,10.82,10.82,20438410720 +삼성전자,005930,18,54500,5,-1000,-1.80,1920453,20001134,5969782550,1920453,-1.80,9.60,0.03,0.03,105193430800,0.03,0.03,105193430800 +폴라리스AI,039980,19,2950,5,-55,-1.83,1560013,57014004,72297244,1560013,-1.83,2.74,2.16,2.16,4628395220,2.17,2.17,4628395220 +TIGER 200선물인버스2X,252710,20,2630,2,75,2.94,1550393,3176904,29400000,1550393,2.94,48.80,5.27,5.27,4035744330,5.22,5.22,4035744330 +깨끗한나라,004540,21,2325,2,384,19.78,1544690,22288,37240693,1544690,19.78,6930.59,4.15,4.15,3679057800,4.25,4.25,3679057800 +인스웨이브시스템즈,450520,22,4275,2,65,1.54,1487363,7095911,14704578,1487363,1.54,20.96,10.11,10.11,6536726325,10.40,10.40,6536726325 +KODEX 2차전지산업레버리지,462330,23,1652,5,-98,-5.60,1457530,12460220,119400000,1457530,-5.60,11.70,1.22,1.22,2445642665,1.24,1.24,2445642665 +유니온,000910,24,5590,2,160,2.95,1405672,2036206,15611619,1405672,2.95,69.03,9.00,9.00,7988826000,9.15,9.15,7988826000 +대한항공,003490,25,24450,5,-1000,-3.93,1206807,945852,368220661,1206807,-3.93,127.59,0.33,0.33,30381353600,0.34,0.34,30381353600 +라이콤,388790,26,3425,2,85,2.54,1191360,772573,29913930,1191360,2.54,154.21,3.98,3.98,4185307950,4.09,4.09,4185307950 +넥스트바이오메디컬,389650,27,46300,2,2450,5.59,1180702,4875215,8086686,1180702,5.59,24.22,14.60,14.60,55018258650,14.69,14.69,55018258650 +비트나인,357880,28,3030,5,-105,-3.35,1141877,34303620,21443956,1141877,-3.35,3.33,5.32,5.32,3592738610,5.53,5.53,3592738610 +삼화전자,011230,29,3610,2,630,21.14,1031242,166727,16902700,1031242,21.14,618.52,6.10,6.10,3609453100,5.92,5.92,3609453100 +웰크론,065950,30,2300,2,180,8.49,1018892,28254,28231302,1018892,8.49,3606.19,3.61,3.61,2403957765,3.70,3.70,2403957765 diff --git a/top30/20241129/top30-av-20241129-092000.csv b/top30/20241129/top30-av-20241129-092000.csv new file mode 100644 index 000000000000..9e7beee5baa2 --- /dev/null +++ b/top30/20241129/top30-av-20241129-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2485,2,70,2.90,30621667,88107088,504700000,30621667,2.90,34.76,6.07,6.07,75442383210,6.02,6.02,75442383210 +유니슨,018000,2,811,2,65,8.71,11359447,3113981,168391564,11359447,8.71,364.79,6.75,6.75,9364780835,6.86,6.86,9364780835 +KODEX 코스닥150선물인버스,251340,3,4100,2,60,1.49,10909660,29720036,58000000,10909660,1.49,36.71,18.81,18.81,44473856085,18.70,18.70,44473856085 +삼부토건,001470,4,1072,5,-79,-6.86,8936702,23920872,228681824,8936702,-6.86,37.36,3.91,3.91,9466153268,3.86,3.86,9466153268 +노을,376930,5,3375,2,295,9.58,8289290,7299731,36947060,8289290,9.58,113.56,22.44,22.44,28370408120,22.75,22.75,28370408120 +쓰리빌리언,394800,6,6460,2,230,3.69,8007817,35043960,31444038,8007817,3.69,22.85,25.47,25.47,53318697820,26.25,26.25,53318697820 +KODEX 코스닥150레버리지,233740,7,7050,5,-205,-2.83,6471455,28025180,215600000,6471455,-2.83,23.09,3.00,3.00,46140251735,3.04,3.04,46140251735 +KODEX 레버리지,122630,8,14655,5,-440,-2.91,5652250,12044847,150800000,5652250,-2.91,46.93,3.75,3.75,83462137555,3.78,3.78,83462137555 +에스오에스랩,464080,9,9720,2,110,1.14,5560665,14836184,17681830,5560665,1.14,37.48,31.45,31.45,55876385530,32.51,32.51,55876385530 +넥스트아이,137940,10,402,2,90,28.85,4609298,518304,78320992,4609298,28.85,889.30,5.89,5.89,1818497344,5.78,5.78,1818497344 +티플랙스,081150,11,3290,2,200,6.47,4364338,1179731,24268402,4364338,6.47,369.94,17.98,17.98,14706931660,18.42,18.42,14706931660 +KODEX 인버스,114800,12,4690,2,65,1.41,4322134,14685885,124100000,4322134,1.41,29.43,3.48,3.48,20164036495,3.46,3.46,20164036495 +한일단조,024740,13,2915,2,235,8.77,3912562,2664798,32897049,3912562,8.77,146.82,11.89,11.89,11531151475,12.02,12.02,11531151475 +KB발해인프라,415640,14,7890,5,-510,-6.07,3814614,0,122545548,3814614,-6.07,0.00,3.11,3.11,31338129790,3.24,3.24,31338129790 +일신석재,007110,15,1790,2,42,2.40,3513285,12314711,77456610,3513285,2.40,28.53,4.54,4.54,6223946599,4.49,4.49,6223946599 +미래산업,025560,16,1115,2,161,16.88,3347629,701728,31166865,3347629,16.88,477.06,10.74,10.74,3779035116,10.87,10.87,3779035116 +삼성전자,005930,17,54400,5,-1100,-1.98,3221483,20001134,5969782550,3221483,-1.98,16.11,0.05,0.05,176122260400,0.05,0.05,176122260400 +나노팀,417010,18,9620,2,1630,20.40,3180153,2970149,19724328,3180153,20.40,107.07,16.12,16.12,29919751250,15.77,15.77,29919751250 +한화오션,042660,19,34350,5,-1650,-4.58,3060001,2165422,306413394,3060001,-4.58,141.31,1.00,1.00,106450730950,1.01,1.01,106450730950 +KODEX 2차전지산업레버리지,462330,20,1647,5,-103,-5.89,2942546,12460220,119400000,2942546,-5.89,23.62,2.46,2.46,4903451569,2.49,2.49,4903451569 +깨끗한나라,004540,21,2375,2,434,22.36,2899299,22288,37240693,2899299,22.36,9999.99,7.79,7.79,6924127445,7.83,7.83,6924127445 +LK삼양,225190,22,2985,2,245,8.94,2767971,3113425,50748440,2767971,8.94,88.90,5.45,5.45,8035566465,5.30,5.30,8035566465 +폴라리스AI,039980,23,2935,5,-70,-2.33,2335441,57014004,72297244,2335441,-2.33,4.10,3.23,3.23,6916913120,3.26,3.26,6916913120 +TIGER 200선물인버스2X,252710,24,2630,2,75,2.94,2138964,3176904,29400000,2138964,2.94,67.33,7.28,7.28,5579797900,7.22,7.22,5579797900 +아이언디바이스,464500,25,4765,2,620,14.96,2128517,2894912,13653263,2128517,14.96,73.53,15.59,15.59,9821994245,15.10,15.10,9821994245 +모나리자,012690,26,3110,2,400,14.76,2125618,157098,36571255,2125618,14.76,1353.05,5.81,5.81,6468337310,5.69,5.69,6468337310 +에이프로젠,007460,27,931,2,8,0.87,2049004,26935886,299579040,2049004,0.87,7.61,0.68,0.68,1914995610,0.69,0.69,1914995610 +이스트에이드,239340,28,2545,2,55,2.21,1992816,14879852,26979634,1992816,2.21,13.39,7.39,7.39,5178709465,7.54,7.54,5178709465 +인스웨이브시스템즈,450520,29,4245,2,35,0.83,1981131,7095911,14704578,1981131,0.83,27.92,13.47,13.47,8628892090,13.82,13.82,8628892090 +넥스트바이오메디컬,389650,30,48100,2,4250,9.69,1868494,4875215,8086686,1868494,9.69,38.33,23.11,23.11,87756071300,22.56,22.56,87756071300 diff --git a/top30/20241129/top30-av-20241129-093001.csv b/top30/20241129/top30-av-20241129-093001.csv new file mode 100644 index 000000000000..e39e6755ad02 --- /dev/null +++ b/top30/20241129/top30-av-20241129-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2485,2,70,2.90,36774893,88107088,504700000,36774893,2.90,41.74,7.29,7.29,90732213830,7.23,7.23,90732213830 +KODEX 코스닥150선물인버스,251340,2,4095,2,55,1.36,12981225,29720036,58000000,12981225,1.36,43.68,22.38,22.38,52969544840,22.30,22.30,52969544840 +유니슨,018000,3,789,2,43,5.76,12478508,3113981,168391564,12478508,5.76,400.73,7.41,7.41,10264794091,7.73,7.73,10264794091 +삼부토건,001470,4,1067,5,-84,-7.30,10660786,23920872,228681824,10660786,-7.30,44.57,4.66,4.66,11312946629,4.64,4.64,11312946629 +쓰리빌리언,394800,5,6580,2,350,5.62,10474821,35043960,31444038,10474821,5.62,29.89,33.31,33.31,69673640810,33.67,33.67,69673640810 +노을,376930,6,3240,2,160,5.19,9908389,7299731,36947060,9908389,5.19,135.74,26.82,26.82,33665824390,28.12,28.12,33665824390 +LK삼양,225190,7,3105,2,365,13.32,8972982,3113425,50748440,8972982,13.32,288.20,17.68,17.68,27372265730,17.37,17.37,27372265730 +KODEX 코스닥150레버리지,233740,8,7085,5,-170,-2.34,8491351,28025180,215600000,8491351,-2.34,30.30,3.94,3.94,60380613870,3.95,3.95,60380613870 +에스오에스랩,464080,9,9690,2,80,0.83,6659099,14836184,17681830,6659099,0.83,44.88,37.66,37.66,66453556520,38.79,38.79,66453556520 +KODEX 레버리지,122630,10,14675,5,-420,-2.78,6591667,12044847,150800000,6591667,-2.78,54.73,4.37,4.37,97230324760,4.39,4.39,97230324760 +넥스트아이,137940,11,405,1,93,29.81,5554215,518304,78320992,5554215,29.81,1071.61,7.09,7.09,2197837199,6.93,6.93,2197837199 +KODEX 인버스,114800,12,4690,2,65,1.41,5104642,14685885,124100000,5104642,1.41,34.76,4.11,4.11,23834615485,4.10,4.10,23834615485 +티플랙스,081150,13,3230,2,140,4.53,4851669,1179731,24268402,4851669,4.53,411.25,19.99,19.99,16297348795,20.79,20.79,16297348795 +한일단조,024740,14,2955,2,275,10.26,4641672,2664798,32897049,4641672,10.26,174.18,14.11,14.11,13662272320,14.05,14.05,13662272320 +KODEX 2차전지산업레버리지,462330,15,1648,5,-102,-5.83,4238217,12460220,119400000,4238217,-5.83,34.01,3.55,3.55,7036297521,3.58,3.58,7036297521 +일신석재,007110,16,1777,2,29,1.66,4217297,12314711,77456610,4217297,1.66,34.25,5.44,5.44,7472262079,5.43,5.43,7472262079 +KB발해인프라,415640,17,7870,5,-530,-6.31,4195421,0,122545548,4195421,-6.31,0.00,3.42,3.42,34360018670,3.56,3.56,34360018670 +미래산업,025560,18,1119,2,165,17.30,4109964,701728,31166865,4109964,17.30,585.69,13.19,13.19,4634952816,13.29,13.29,4634952816 +삼성전자,005930,19,54500,5,-1000,-1.80,4097836,20001134,5969782550,4097836,-1.80,20.49,0.07,0.07,223836815900,0.07,0.07,223836815900 +나노팀,417010,20,9670,2,1680,21.03,3729492,2970149,19724328,3729492,21.03,125.57,18.91,18.91,35271467700,18.49,18.49,35271467700 +한화오션,042660,21,34600,5,-1400,-3.89,3682180,2165422,306413394,3682180,-3.89,170.04,1.20,1.20,127810878400,1.21,1.21,127810878400 +깨끗한나라,004540,22,2455,2,514,26.48,3533255,22288,37240693,3533255,26.48,9999.99,9.49,9.49,8457671145,9.25,9.25,8457671145 +모나리자,012690,23,3075,2,365,13.47,3224038,157098,36571255,3224038,13.47,2052.25,8.82,8.82,9865821055,8.77,8.77,9865821055 +TIGER 200선물인버스2X,252710,24,2625,2,70,2.74,2919693,3176904,29400000,2919693,2.74,91.90,9.93,9.93,7633482165,9.89,9.89,7633482165 +아이언디바이스,464500,25,4620,2,475,11.46,2780451,2894912,13653263,2780451,11.46,96.05,20.36,20.36,12860850530,20.39,20.39,12860850530 +폴라리스AI,039980,26,2955,5,-50,-1.66,2753364,57014004,72297244,2753364,-1.66,4.83,3.81,3.81,8146417080,3.81,3.81,8146417080 +아주IB투자,027360,27,2790,2,185,7.10,2716645,1539485,120945406,2716645,7.10,176.46,2.25,2.25,7466700975,2.21,2.21,7466700975 +이스트에이드,239340,28,2585,2,95,3.82,2499657,14879852,26979634,2499657,3.82,16.80,9.26,9.26,6499718445,9.32,9.32,6499718445 +에이프로젠,007460,29,928,2,5,0.54,2418576,26935886,299579040,2418576,0.54,8.98,0.81,0.81,2260279968,0.81,0.81,2260279968 +넥스트바이오메디컬,389650,30,46350,2,2500,5.70,2333589,4875215,8086686,2333589,5.70,47.87,28.86,28.86,109820551400,29.30,29.30,109820551400 diff --git a/top30/20241129/top30-av-20241129-094000.csv b/top30/20241129/top30-av-20241129-094000.csv new file mode 100644 index 000000000000..c1084d99e437 --- /dev/null +++ b/top30/20241129/top30-av-20241129-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2495,2,80,3.31,41275996,88107088,504700000,41275996,3.31,46.85,8.18,8.18,101915160935,8.09,8.09,101915160935 +KODEX 코스닥150선물인버스,251340,2,4125,2,85,2.10,15103211,29720036,58000000,15103211,2.10,50.82,26.04,26.04,61682627080,25.78,25.78,61682627080 +LK삼양,225190,3,3145,2,405,14.78,13320112,3113425,50748440,13320112,14.78,427.83,26.25,26.25,41105808210,25.75,25.75,41105808210 +유니슨,018000,4,770,2,24,3.22,13207075,3113981,168391564,13207075,3.22,424.12,7.84,7.84,10841401543,8.36,8.36,10841401543 +삼부토건,001470,5,1066,5,-85,-7.38,12015308,23920872,228681824,12015308,-7.38,50.23,5.25,5.25,12750865990,5.23,5.23,12750865990 +쓰리빌리언,394800,6,6470,2,240,3.85,11523715,35043960,31444038,11523715,3.85,32.88,36.65,36.65,76505441630,37.61,37.61,76505441630 +KODEX 코스닥150레버리지,233740,7,6990,5,-265,-3.65,10983985,28025180,215600000,10983985,-3.65,39.19,5.09,5.09,77890291635,5.17,5.17,77890291635 +노을,376930,8,3210,2,130,4.22,10674281,7299731,36947060,10674281,4.22,146.23,28.89,28.89,36122400475,30.46,30.46,36122400475 +미래산업,025560,9,1240,1,286,29.98,8938291,701728,31166865,8938291,29.98,1273.75,28.68,28.68,10508090058,27.19,27.19,10508090058 +KODEX 레버리지,122630,10,14605,5,-490,-3.25,7751416,12044847,150800000,7751416,-3.25,64.35,5.14,5.14,114211554060,5.19,5.19,114211554060 +에스오에스랩,464080,11,9880,2,270,2.81,7161976,14836184,17681830,7161976,2.81,48.27,40.50,40.50,71360519410,40.85,40.85,71360519410 +KODEX 인버스,114800,12,4695,2,70,1.51,6677316,14685885,124100000,6677316,1.51,45.47,5.38,5.38,31213130620,5.36,5.36,31213130620 +KODEX 2차전지산업레버리지,462330,13,1627,5,-123,-7.03,5919655,12460220,119400000,5919655,-7.03,47.51,4.96,4.96,9789186711,5.04,5.04,9789186711 +모나리자,012690,14,3310,2,600,22.14,5588616,157098,36571255,5588616,22.14,3557.41,15.28,15.28,17509478865,14.46,14.46,17509478865 +넥스트아이,137940,15,405,1,93,29.81,5579300,518304,78320992,5579300,29.81,1076.45,7.12,7.12,2207996624,6.96,6.96,2207996624 +티플랙스,081150,16,3195,2,105,3.40,5188656,1179731,24268402,5188656,3.40,439.82,21.38,21.38,17373577420,22.41,22.41,17373577420 +깨끗한나라,004540,17,2520,1,579,29.83,5061334,22288,37240693,5061334,29.83,9999.99,13.59,13.59,12282936425,13.09,13.09,12282936425 +삼성전자,005930,18,54300,5,-1200,-2.16,5038070,20001134,5969782550,5038070,-2.16,25.19,0.08,0.08,274969585900,0.08,0.08,274969585900 +한일단조,024740,19,2925,2,245,9.14,4930555,2664798,32897049,4930555,9.14,185.03,14.99,14.99,14503820150,15.07,15.07,14503820150 +KB발해인프라,415640,20,7740,5,-660,-7.86,4794759,0,122545548,4794759,-7.86,0.00,3.91,3.91,39004138820,4.11,4.11,39004138820 +일신석재,007110,21,1763,2,15,0.86,4609951,12314711,77456610,4609951,0.86,37.43,5.95,5.95,8163083419,5.98,5.98,8163083419 +아주IB투자,027360,22,2870,2,265,10.17,4105000,1539485,120945406,4105000,10.17,266.65,3.39,3.39,11361328375,3.27,3.27,11361328375 +한화오션,042660,23,34800,5,-1200,-3.33,4073518,2165422,306413394,4073518,-3.33,188.12,1.33,1.33,141412065800,1.33,1.33,141412065800 +나노팀,417010,24,9560,2,1570,19.65,3982043,2970149,19724328,3982043,19.65,134.07,20.19,20.19,37676962400,19.98,19.98,37676962400 +TIGER 200선물인버스2X,252710,25,2635,2,80,3.13,3729610,3176904,29400000,3729610,3.13,117.40,12.69,12.69,9762309260,12.60,12.60,9762309260 +폴라리스AI,039980,26,2935,5,-70,-2.33,3361006,57014004,72297244,3361006,-2.33,5.90,4.65,4.65,9927700415,4.68,4.68,9927700415 +아이언디바이스,464500,27,4735,2,590,14.23,3306645,2894912,13653263,3306645,14.23,114.22,24.22,24.22,15329827795,23.71,23.71,15329827795 +알로이스,297570,28,729,5,-272,-27.17,2936313,128076,34621218,2936313,-27.17,2292.63,8.48,8.48,2200446255,8.72,8.72,2200446255 +에이프로젠,007460,29,919,5,-4,-0.43,2920611,26935886,299579040,2920611,-0.43,10.84,0.97,0.97,2721716983,0.99,0.99,2721716983 +웰크론,065950,30,2530,2,410,19.34,2890280,28254,28231302,2890280,19.34,9999.99,10.24,10.24,6925221800,9.70,9.70,6925221800 diff --git a/top30/20241129/top30-av-20241129-095000.csv b/top30/20241129/top30-av-20241129-095000.csv new file mode 100644 index 000000000000..a9b1521ebb59 --- /dev/null +++ b/top30/20241129/top30-av-20241129-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,46578362,88107088,504700000,46578362,3.73,52.87,9.23,9.23,115158993605,9.11,9.11,115158993605 +LK삼양,225190,2,3185,2,445,16.24,17554642,3113425,50748440,17554642,16.24,563.84,34.59,34.59,54733939760,33.86,33.86,54733939760 +KODEX 코스닥150선물인버스,251340,3,4135,2,95,2.35,16631260,29720036,58000000,16631260,2.35,55.96,28.67,28.67,67983864405,28.35,28.35,67983864405 +유니슨,018000,4,766,2,20,2.68,14159605,3113981,168391564,14159605,2.68,454.71,8.41,8.41,11576704712,8.98,8.98,11576704712 +KODEX 코스닥150레버리지,233740,5,6950,5,-305,-4.20,13050631,28025180,215600000,13050631,-4.20,46.57,6.05,6.05,92310371905,6.16,6.16,92310371905 +삼부토건,001470,6,1068,5,-83,-7.21,12622559,23920872,228681824,12622559,-7.21,52.77,5.52,5.52,13400701842,5.49,5.49,13400701842 +쓰리빌리언,394800,7,6410,2,180,2.89,12096785,35043960,31444038,12096785,2.89,34.52,38.47,38.47,80196757690,39.79,39.79,80196757690 +미래산업,025560,8,1147,2,193,20.23,11572880,701728,31166865,11572880,20.23,1649.20,37.13,37.13,13650623550,38.19,38.19,13650623550 +노을,376930,9,3190,2,110,3.57,11256524,7299731,36947060,11256524,3.57,154.20,30.47,30.47,37999669985,32.24,32.24,37999669985 +KODEX 레버리지,122630,10,14535,5,-560,-3.71,8773326,12044847,150800000,8773326,-3.71,72.84,5.82,5.82,129114653475,5.89,5.89,129114653475 +KODEX 인버스,114800,11,4710,2,85,1.84,7799225,14685885,124100000,7799225,1.84,53.11,6.28,6.28,36487279465,6.24,6.24,36487279465 +에스오에스랩,464080,12,9550,5,-60,-0.62,7643182,14836184,17681830,7643182,-0.62,51.52,43.23,43.23,76055410680,45.04,45.04,76055410680 +KODEX 2차전지산업레버리지,462330,13,1600,5,-150,-8.57,7593304,12460220,119400000,7593304,-8.57,60.94,6.36,6.36,12490570240,6.54,6.54,12490570240 +모나리자,012690,14,3335,2,625,23.06,6946040,157098,36571255,6946040,23.06,4421.47,18.99,18.99,22027442620,18.06,18.06,22027442620 +아주IB투자,027360,15,2830,2,225,8.64,6088311,1539485,120945406,6088311,8.64,395.48,5.03,5.03,17015207385,4.97,4.97,17015207385 +삼성전자,005930,16,54100,5,-1400,-2.52,6006729,20001134,5969782550,6006729,-2.52,30.03,0.10,0.10,327544107800,0.10,0.10,327544107800 +넥스트아이,137940,17,405,1,93,29.81,5586211,518304,78320992,5586211,29.81,1077.79,7.13,7.13,2210795579,6.97,6.97,2210795579 +KB발해인프라,415640,18,8070,5,-330,-3.93,5371973,0,122545548,5371973,-3.93,0.00,4.38,4.38,43606737940,4.41,4.41,43606737940 +티플랙스,081150,19,3210,2,120,3.88,5315619,1179731,24268402,5315619,3.88,450.58,21.90,21.90,17780797095,22.82,22.82,17780797095 +한일단조,024740,20,2895,2,215,8.02,5199126,2664798,32897049,5199126,8.02,195.10,15.80,15.80,15284669615,16.05,16.05,15284669615 +깨끗한나라,004540,21,2520,1,579,29.83,5134707,22288,37240693,5134707,29.83,9999.99,13.79,13.79,12467836385,13.29,13.29,12467836385 +폴라리스AI,039980,22,3005,3,0,0.00,4939294,57014004,72297244,4939294,0.00,8.66,6.83,6.83,14628487625,6.73,6.73,14628487625 +일신석재,007110,23,1766,2,18,1.03,4834064,12314711,77456610,4834064,1.03,39.25,6.24,6.24,8559997939,6.26,6.26,8559997939 +한화오션,042660,24,34800,5,-1200,-3.33,4374687,2165422,306413394,4374687,-3.33,202.02,1.43,1.43,151930215300,1.42,1.42,151930215300 +이스트에이드,239340,25,2765,2,275,11.04,4352640,14879852,26979634,4352640,11.04,29.25,16.13,16.13,11628174040,15.59,15.59,11628174040 +나노팀,417010,26,9350,2,1360,17.02,4210202,2970149,19724328,4210202,17.02,141.75,21.35,21.35,39821005810,21.59,21.59,39821005810 +TIGER 200선물인버스2X,252710,27,2650,2,95,3.72,4205742,3176904,29400000,4205742,3.72,132.38,14.31,14.31,11021387845,14.15,14.15,11021387845 +아이언디바이스,464500,28,4680,2,535,12.91,3902013,2894912,13653263,3902013,12.91,134.79,28.58,28.58,18169635450,28.44,28.44,18169635450 +웰크론,065950,29,2460,2,340,16.04,3686238,28254,28231302,3686238,16.04,9999.99,13.06,13.06,8898648505,12.81,12.81,8898648505 +알로이스,297570,30,712,5,-289,-28.87,3536600,128076,34621218,3536600,-28.87,2761.33,10.22,10.22,2630128026,10.67,10.67,2630128026 diff --git a/top30/20241129/top30-av-20241129-100001.csv b/top30/20241129/top30-av-20241129-100001.csv new file mode 100644 index 000000000000..96770d21ec18 --- /dev/null +++ b/top30/20241129/top30-av-20241129-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2515,2,100,4.14,53505176,88107088,504700000,53505176,4.14,60.73,10.60,10.60,132552311580,10.44,10.44,132552311580 +LK삼양,225190,2,3300,2,560,20.44,21287487,3113425,50748440,21287487,20.44,683.73,41.95,41.95,66789446700,39.88,39.88,66789446700 +KODEX 코스닥150선물인버스,251340,3,4135,2,95,2.35,17615201,29720036,58000000,17615201,2.35,59.27,30.37,30.37,72050699440,30.04,30.04,72050699440 +유니슨,018000,4,772,2,26,3.49,14898753,3113981,168391564,14898753,3.49,478.45,8.85,8.85,12141037294,9.34,9.34,12141037294 +KODEX 코스닥150레버리지,233740,5,6950,5,-305,-4.20,14657898,28025180,215600000,14657898,-4.20,52.30,6.80,6.80,103460108970,6.90,6.90,103460108970 +삼부토건,001470,6,1091,5,-60,-5.21,13383032,23920872,228681824,13383032,-5.21,55.95,5.85,5.85,14219007507,5.70,5.70,14219007507 +쓰리빌리언,394800,7,6410,2,180,2.89,12531582,35043960,31444038,12531582,2.89,35.76,39.85,39.85,82968114230,41.16,41.16,82968114230 +미래산업,025560,8,1175,2,221,23.17,12356160,701728,31166865,12356160,23.17,1760.82,39.65,39.65,14561648051,39.76,39.76,14561648051 +노을,376930,9,3240,2,160,5.19,11520886,7299731,36947060,11520886,5.19,157.83,31.18,31.18,38848347240,32.45,32.45,38848347240 +KODEX 레버리지,122630,10,14460,5,-635,-4.21,10246575,12044847,150800000,10246575,-4.21,85.07,6.79,6.79,150468989245,6.90,6.90,150468989245 +KODEX 2차전지산업레버리지,462330,11,1603,5,-147,-8.40,8932921,12460220,119400000,8932921,-8.40,71.69,7.48,7.48,14637113740,7.65,7.65,14637113740 +KODEX 인버스,114800,12,4720,2,95,2.05,8719894,14685885,124100000,8719894,2.05,59.38,7.03,7.03,40830659025,6.97,6.97,40830659025 +모나리자,012690,13,3420,2,710,26.20,8512483,157098,36571255,8512483,26.20,5418.58,23.28,23.28,27375209970,21.89,21.89,27375209970 +에스오에스랩,464080,14,9720,2,110,1.14,7924951,14836184,17681830,7924951,1.14,53.42,44.82,44.82,78774524400,45.83,45.83,78774524400 +폴라리스AI,039980,15,2970,5,-35,-1.16,7069382,57014004,72297244,7069382,-1.16,12.40,9.78,9.78,21005664060,9.78,9.78,21005664060 +삼성전자,005930,16,54000,5,-1500,-2.70,6969928,20001134,5969782550,6969928,-2.70,34.85,0.12,0.12,379635642200,0.12,0.12,379635642200 +아주IB투자,027360,17,2885,2,280,10.75,6804809,1539485,120945406,6804809,10.75,442.02,5.63,5.63,19044671455,5.46,5.46,19044671455 +KB발해인프라,415640,18,7870,5,-530,-6.31,6536090,0,122545548,6536090,-6.31,0.00,5.33,5.33,53054781480,5.50,5.50,53054781480 +넥스트아이,137940,19,405,1,93,29.81,5645960,518304,78320992,5645960,29.81,1089.31,7.21,7.21,2234993924,7.05,7.05,2234993924 +한일단조,024740,20,2855,2,175,6.53,5609882,2664798,32897049,5609882,6.53,210.52,17.05,17.05,16456895490,17.52,17.52,16456895490 +이스트에이드,239340,21,2835,2,345,13.86,5570998,14879852,26979634,5570998,13.86,37.44,20.65,20.65,15122710425,19.77,19.77,15122710425 +티플랙스,081150,22,3220,2,130,4.21,5537562,1179731,24268402,5537562,4.21,469.39,22.82,22.82,18485689080,23.66,23.66,18485689080 +깨끗한나라,004540,23,2520,1,579,29.83,5165960,22288,37240693,5165960,29.83,9999.99,13.87,13.87,12546593945,13.37,13.37,12546593945 +인스웨이브시스템즈,450520,24,4435,2,225,5.34,5110739,7095911,14704578,5110739,5.34,72.02,34.76,34.76,22638661205,34.71,34.71,22638661205 +일신석재,007110,25,1774,2,26,1.49,4989541,12314711,77456610,4989541,1.49,40.52,6.44,6.44,8834455569,6.43,6.43,8834455569 +폴라리스오피스,041020,26,6790,2,290,4.46,4859490,6820633,49725498,4859490,4.46,71.25,9.77,9.77,32788342440,9.71,9.71,32788342440 +TIGER 200선물인버스2X,252710,27,2660,2,105,4.11,4647037,3176904,29400000,4647037,4.11,146.28,15.81,15.81,12193587305,15.59,15.59,12193587305 +한화오션,042660,28,34750,5,-1250,-3.47,4561586,2165422,306413394,4561586,-3.47,210.66,1.49,1.49,158441318350,1.49,1.49,158441318350 +나노팀,417010,29,9350,2,1360,17.02,4357739,2970149,19724328,4357739,17.02,146.72,22.09,22.09,41191096990,22.34,22.34,41191096990 +웰크론,065950,30,2490,2,370,17.45,4236546,28254,28231302,4236546,17.45,9999.99,15.01,15.01,10261684980,14.60,14.60,10261684980 diff --git a/top30/20241129/top30-av-20241129-101000.csv b/top30/20241129/top30-av-20241129-101000.csv new file mode 100644 index 000000000000..16c7572caf32 --- /dev/null +++ b/top30/20241129/top30-av-20241129-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2510,2,95,3.93,61539518,88107088,504700000,61539518,3.93,69.85,12.19,12.19,152833032120,12.06,12.06,152833032120 +LK삼양,225190,2,3270,2,530,19.34,26250291,3113425,50748440,26250291,19.34,843.13,51.73,51.73,83152864940,50.11,50.11,83152864940 +KODEX 코스닥150선물인버스,251340,3,4130,2,90,2.23,19566593,29720036,58000000,19566593,2.23,65.84,33.74,33.74,80127579525,33.45,33.45,80127579525 +삼부토건,001470,4,1137,5,-14,-1.22,16816953,23920872,228681824,16816953,-1.22,70.30,7.35,7.35,18090563085,6.96,6.96,18090563085 +KODEX 코스닥150레버리지,233740,5,6950,5,-305,-4.20,16683920,28025180,215600000,16683920,-4.20,59.53,7.74,7.74,117475339855,7.84,7.84,117475339855 +유니슨,018000,6,772,2,26,3.49,15587070,3113981,168391564,15587070,3.49,500.55,9.26,9.26,12678919616,9.75,9.75,12678919616 +쓰리빌리언,394800,7,6430,2,200,3.21,12852155,35043960,31444038,12852155,3.21,36.67,40.87,40.87,85024725610,42.05,42.05,85024725610 +미래산업,025560,8,1172,2,218,22.85,12844678,701728,31166865,12844678,22.85,1830.44,41.21,41.21,15134850019,41.43,41.43,15134850019 +노을,376930,9,3115,2,35,1.14,11973763,7299731,36947060,11973763,1.14,164.03,32.41,32.41,40280070530,35.00,35.00,40280070530 +KODEX 레버리지,122630,10,14485,5,-610,-4.04,11817021,12044847,150800000,11817021,-4.04,98.11,7.84,7.84,173094521470,7.92,7.92,173094521470 +KODEX 인버스,114800,11,4715,2,90,1.95,10885729,14685885,124100000,10885729,1.95,74.12,8.77,8.77,51074530755,8.73,8.73,51074530755 +KODEX 2차전지산업레버리지,462330,12,1614,5,-136,-7.77,10199475,12460220,119400000,10199475,-7.77,81.86,8.54,8.54,16669721021,8.65,8.65,16669721021 +모나리자,012690,13,3370,2,660,24.35,9468185,157098,36571255,9468185,24.35,6026.93,25.89,25.89,30617144255,24.84,24.84,30617144255 +아주IB투자,027360,14,2845,2,240,9.21,8961383,1539485,120945406,8961383,9.21,582.10,7.41,7.41,25300255620,7.35,7.35,25300255620 +폴라리스AI,039980,15,2905,5,-100,-3.33,8785828,57014004,72297244,8785828,-3.33,15.41,12.15,12.15,25994383345,12.38,12.38,25994383345 +삼성전자,005930,16,54200,5,-1300,-2.34,8368600,20001134,5969782550,8368600,-2.34,41.84,0.14,0.14,455082500900,0.14,0.14,455082500900 +에스오에스랩,464080,17,9900,2,290,3.02,8275503,14836184,17681830,8275503,3.02,55.78,46.80,46.80,82212981850,46.97,46.97,82212981850 +KB발해인프라,415640,18,7860,5,-540,-6.43,6729403,0,122545548,6729403,-6.43,0.00,5.49,5.49,54582123440,5.67,5.67,54582123440 +이스트에이드,239340,19,2695,2,205,8.23,6541621,14879852,26979634,6541621,8.23,43.96,24.25,24.25,17827038405,24.52,24.52,17827038405 +넥스트아이,137940,20,385,2,73,23.40,6377242,518304,78320992,6377242,23.40,1230.41,8.14,8.14,2529607652,8.39,8.39,2529607652 +인스웨이브시스템즈,450520,21,4335,2,125,2.97,6125988,7095911,14704578,6125988,2.97,86.33,41.66,41.66,27062527125,42.45,42.45,27062527125 +폴라리스오피스,041020,22,6530,2,30,0.46,5968793,6820633,49725498,5968793,0.46,87.51,12.00,12.00,40103431770,12.35,12.35,40103431770 +티플랙스,081150,23,3165,2,75,2.43,5835843,1179731,24268402,5835843,2.43,494.68,24.05,24.05,19438093375,25.31,25.31,19438093375 +TIGER 200선물인버스2X,252710,24,2655,2,100,3.91,5788312,3176904,29400000,5788312,3.91,182.20,19.69,19.69,15241400850,19.53,19.53,15241400850 +한일단조,024740,25,2865,2,185,6.90,5730405,2664798,32897049,5730405,6.90,215.04,17.42,17.42,16802697585,17.83,17.83,16802697585 +깨끗한나라,004540,26,2520,1,579,29.83,5233148,22288,37240693,5233148,29.83,9999.99,14.05,14.05,12715907705,13.55,13.55,12715907705 +일신석재,007110,27,1789,2,41,2.35,5192915,12314711,77456610,5192915,2.35,42.17,6.70,6.70,9194958046,6.64,6.64,9194958046 +나노팀,417010,28,9600,2,1610,20.15,4738127,2970149,19724328,4738127,20.15,159.52,24.02,24.02,44840915140,23.68,23.68,44840915140 +한화오션,042660,29,34900,5,-1100,-3.06,4713628,2165422,306413394,4713628,-3.06,217.68,1.54,1.54,163724331400,1.53,1.53,163724331400 +웰크론,065950,30,2420,2,300,14.15,4577134,28254,28231302,4577134,14.15,9999.99,16.21,16.21,11092645200,16.24,16.24,11092645200 diff --git a/top30/20241129/top30-av-20241129-102000.csv b/top30/20241129/top30-av-20241129-102000.csv new file mode 100644 index 000000000000..56bb7ed179a7 --- /dev/null +++ b/top30/20241129/top30-av-20241129-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2520,2,105,4.35,66112405,88107088,504700000,66112405,4.35,75.04,13.10,13.10,164321371125,12.92,12.92,164321371125 +LK삼양,225190,2,3255,2,515,18.80,28125028,3113425,50748440,28125028,18.80,903.35,55.42,55.42,89246515580,54.03,54.03,89246515580 +KODEX 코스닥150선물인버스,251340,3,4145,2,105,2.60,20490600,29720036,58000000,20490600,2.60,68.95,35.33,35.33,83945760180,34.92,34.92,83945760180 +삼부토건,001470,4,1112,5,-39,-3.39,19004006,23920872,228681824,19004006,-3.39,79.45,8.31,8.31,20560965138,8.09,8.09,20560965138 +KODEX 코스닥150레버리지,233740,5,6910,5,-345,-4.76,17791296,28025180,215600000,17791296,-4.76,63.48,8.25,8.25,125164624380,8.40,8.40,125164624380 +유니슨,018000,6,785,2,39,5.23,16020173,3113981,168391564,16020173,5.23,514.46,9.51,9.51,13016803081,9.85,9.85,13016803081 +미래산업,025560,7,1170,2,216,22.64,13267329,701728,31166865,13267329,22.64,1890.67,42.57,42.57,15629332460,42.86,42.86,15629332460 +쓰리빌리언,394800,8,6420,2,190,3.05,13065619,35043960,31444038,13065619,3.05,37.28,41.55,41.55,86394330400,42.80,42.80,86394330400 +KODEX 레버리지,122630,9,14440,5,-655,-4.34,12539296,12044847,150800000,12539296,-4.34,104.11,8.32,8.32,183556619760,8.43,8.43,183556619760 +노을,376930,10,3125,2,45,1.46,12428799,7299731,36947060,12428799,1.46,170.26,33.64,33.64,41695784140,36.11,36.11,41695784140 +KODEX 인버스,114800,11,4725,2,100,2.16,11319037,14685885,124100000,11319037,2.16,77.07,9.12,9.12,53118083620,9.06,9.06,53118083620 +KODEX 2차전지산업레버리지,462330,12,1606,5,-144,-8.23,11067455,12460220,119400000,11067455,-8.23,88.82,9.27,9.27,18070023226,9.42,9.42,18070023226 +모나리자,012690,13,3330,2,620,22.88,9900357,157098,36571255,9900357,22.88,6302.03,27.07,27.07,32063925845,26.33,26.33,32063925845 +아주IB투자,027360,14,2870,2,265,10.17,9718292,1539485,120945406,9718292,10.17,631.27,8.04,8.04,27465561810,7.91,7.91,27465561810 +폴라리스AI,039980,15,2910,5,-95,-3.16,9188861,57014004,72297244,9188861,-3.16,16.12,12.71,12.71,27163102340,12.91,12.91,27163102340 +에스오에스랩,464080,16,9980,2,370,3.85,8967119,14836184,17681830,8967119,3.85,60.44,50.71,50.71,89094980060,50.49,50.49,89094980060 +삼성전자,005930,17,54000,5,-1500,-2.70,8801977,20001134,5969782550,8801977,-2.70,44.01,0.15,0.15,478528903200,0.15,0.15,478528903200 +넥스트아이,137940,18,383,2,71,22.76,7768735,518304,78320992,7768735,22.76,1498.88,9.92,9.92,3069936106,10.23,10.23,3069936106 +KB발해인프라,415640,19,7960,5,-440,-5.24,7017740,0,122545548,7017740,-5.24,0.00,5.73,5.73,56885624070,5.83,5.83,56885624070 +일신석재,007110,20,1791,2,43,2.46,6968639,12314711,77456610,6968639,2.46,56.59,9.00,9.00,12397930948,8.94,8.94,12397930948 +이스트에이드,239340,21,2655,2,165,6.63,6871679,14879852,26979634,6871679,6.63,46.18,25.47,25.47,18715747075,26.13,26.13,18715747075 +TIGER 200선물인버스2X,252710,22,2665,2,110,4.31,6618831,3176904,29400000,6618831,4.31,208.34,22.51,22.51,17449442795,22.27,22.27,17449442795 +인스웨이브시스템즈,450520,23,4240,2,30,0.71,6378188,7095911,14704578,6378188,0.71,89.89,43.38,43.38,28138956270,45.13,45.13,28138956270 +폴라리스오피스,041020,24,6520,2,20,0.31,6193943,6820633,49725498,6193943,0.31,90.81,12.46,12.46,41571099160,12.82,12.82,41571099160 +티플랙스,081150,25,3175,2,85,2.75,5892136,1179731,24268402,5892136,2.75,499.45,24.28,24.28,19616483055,25.46,25.46,19616483055 +한일단조,024740,26,2905,2,225,8.40,5842838,2664798,32897049,5842838,8.40,219.26,17.76,17.76,17127385870,17.92,17.92,17127385870 +깨끗한나라,004540,27,2520,1,579,29.83,5248021,22288,37240693,5248021,29.83,9999.99,14.09,14.09,12753387665,13.59,13.59,12753387665 +한화오션,042660,28,34400,5,-1600,-4.44,5092394,2165422,306413394,5092394,-4.44,235.17,1.66,1.66,176867102850,1.68,1.68,176867102850 +나노팀,417010,29,9390,2,1400,17.52,4862024,2970149,19724328,4862024,17.52,163.70,24.65,24.65,46019361230,24.85,24.85,46019361230 +웰크론,065950,30,2405,2,285,13.44,4707478,28254,28231302,4707478,13.44,9999.99,16.67,16.67,11407462780,16.80,16.80,11407462780 diff --git a/top30/20241129/top30-av-20241129-103000.csv b/top30/20241129/top30-av-20241129-103000.csv new file mode 100644 index 000000000000..c6b06b665775 --- /dev/null +++ b/top30/20241129/top30-av-20241129-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,72790285,88107088,504700000,72790285,3.73,82.62,14.42,14.42,181052056675,14.32,14.32,181052056675 +LK삼양,225190,2,3295,2,555,20.26,30229563,3113425,50748440,30229563,20.26,970.94,59.57,59.57,96128885265,57.49,57.49,96128885265 +KODEX 코스닥150선물인버스,251340,3,4140,2,100,2.48,21593429,29720036,58000000,21593429,2.48,72.66,37.23,37.23,88505603660,36.86,36.86,88505603660 +삼부토건,001470,4,1111,5,-40,-3.48,19981507,23920872,228681824,19981507,-3.48,83.53,8.74,8.74,21643539014,8.52,8.52,21643539014 +KODEX 코스닥150레버리지,233740,5,6930,5,-325,-4.48,18755594,28025180,215600000,18755594,-4.48,66.92,8.70,8.70,131861078335,8.83,8.83,131861078335 +유니슨,018000,6,766,2,20,2.68,16348815,3113981,168391564,16348815,2.68,525.01,9.71,9.71,13272371443,10.29,10.29,13272371443 +쓰리빌리언,394800,7,6420,2,190,3.05,13460757,35043960,31444038,13460757,3.05,38.41,42.81,42.81,88946735560,44.06,44.06,88946735560 +미래산업,025560,8,1170,2,216,22.64,13390541,701728,31166865,13390541,22.64,1908.22,42.96,42.96,15773162174,43.26,43.26,15773162174 +KODEX 레버리지,122630,9,14500,5,-595,-3.94,13111195,12044847,150800000,13111195,-3.94,108.85,8.69,8.69,191863388275,8.77,8.77,191863388275 +노을,376930,10,3120,2,40,1.30,12624687,7299731,36947060,12624687,1.30,172.95,34.17,34.17,42308933690,36.70,36.70,42308933690 +KODEX 인버스,114800,11,4715,2,90,1.95,12238786,14685885,124100000,12238786,1.95,83.34,9.86,9.86,57452330170,9.82,9.82,57452330170 +KODEX 2차전지산업레버리지,462330,12,1606,5,-144,-8.23,11684027,12460220,119400000,11684027,-8.23,93.77,9.79,9.79,19062001661,9.94,9.94,19062001661 +모나리자,012690,13,3345,2,635,23.43,10293399,157098,36571255,10293399,23.43,6552.21,28.15,28.15,33378050015,27.29,27.29,33378050015 +아주IB투자,027360,14,2835,2,230,8.83,10177401,1539485,120945406,10177401,8.83,661.09,8.41,8.41,28779465995,8.39,8.39,28779465995 +폴라리스AI,039980,15,2915,5,-90,-3.00,9470867,57014004,72297244,9470867,-3.00,16.61,13.10,13.10,27986690450,13.28,13.28,27986690450 +에스오에스랩,464080,16,9850,2,240,2.50,9463656,14836184,17681830,9463656,2.50,63.79,53.52,53.52,94001559570,53.97,53.97,94001559570 +삼성전자,005930,17,54100,5,-1400,-2.52,9384021,20001134,5969782550,9384021,-2.52,46.92,0.16,0.16,510070199600,0.16,0.16,510070199600 +넥스트아이,137940,18,379,2,67,21.47,8634095,518304,78320992,8634095,21.47,1665.84,11.02,11.02,3400447140,11.46,11.46,3400447140 +일신석재,007110,19,1757,2,9,0.51,7558471,12314711,77456610,7558471,0.51,61.38,9.76,9.76,13445814626,9.88,9.88,13445814626 +KB발해인프라,415640,20,8020,5,-380,-4.52,7176717,0,122545548,7176717,-4.52,0.00,5.86,5.86,58166191950,5.92,5.92,58166191950 +이스트에이드,239340,21,2675,2,185,7.43,7033412,14879852,26979634,7033412,7.43,47.27,26.07,26.07,19145857035,26.53,26.53,19145857035 +TIGER 200선물인버스2X,252710,22,2655,2,100,3.91,6768534,3176904,29400000,6768534,3.91,213.05,23.02,23.02,17845871505,22.86,22.86,17845871505 +인스웨이브시스템즈,450520,23,4125,5,-85,-2.02,6735522,7095911,14704578,6735522,-2.02,94.92,45.81,45.81,29618561520,48.83,48.83,29618561520 +폴라리스오피스,041020,24,6560,2,60,0.92,6352793,6820633,49725498,6352793,0.92,93.14,12.78,12.78,42613453360,13.06,13.06,42613453360 +티플랙스,081150,25,3165,2,75,2.43,5953983,1179731,24268402,5953983,2.43,504.69,24.53,24.53,19811665605,25.79,25.79,19811665605 +한일단조,024740,26,2870,2,190,7.09,5944588,2664798,32897049,5944588,7.09,223.08,18.07,18.07,17420068005,18.45,18.45,17420068005 +깨끗한나라,004540,27,2520,1,579,29.83,5260233,22288,37240693,5260233,29.83,9999.99,14.12,14.12,12784161905,13.62,13.62,12784161905 +한화오션,042660,28,34650,5,-1350,-3.75,5239845,2165422,306413394,5239845,-3.75,241.98,1.71,1.71,181954822500,1.71,1.71,181954822500 +나노팀,417010,29,9320,2,1330,16.65,4986017,2970149,19724328,4986017,16.65,167.87,25.28,25.28,47180730010,25.67,25.67,47180730010 +피델릭스,032580,30,1412,2,102,7.79,4862879,2819534,33132064,4862879,7.79,172.47,14.68,14.68,6946506126,14.85,14.85,6946506126 diff --git a/top30/20241129/top30-av-20241129-104000.csv b/top30/20241129/top30-av-20241129-104000.csv new file mode 100644 index 000000000000..61b0820d3af8 --- /dev/null +++ b/top30/20241129/top30-av-20241129-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2495,2,80,3.31,78009503,88107088,504700000,78009503,3.31,88.54,15.46,15.46,194093613350,15.41,15.41,194093613350 +LK삼양,225190,2,3240,2,500,18.25,32045516,3113425,50748440,32045516,18.25,1029.27,63.15,63.15,102096776280,62.09,62.09,102096776280 +KODEX 코스닥150선물인버스,251340,3,4135,2,95,2.35,22167256,29720036,58000000,22167256,2.35,74.59,38.22,38.22,90876732950,37.89,37.89,90876732950 +삼부토건,001470,4,1107,5,-44,-3.82,20468002,23920872,228681824,20468002,-3.82,85.57,8.95,8.95,22184614112,8.76,8.76,22184614112 +KODEX 코스닥150레버리지,233740,5,6945,5,-310,-4.27,19348085,28025180,215600000,19348085,-4.27,69.04,8.97,8.97,135971136660,9.08,9.08,135971136660 +유니슨,018000,6,761,2,15,2.01,16669995,3113981,168391564,16669995,2.01,535.33,9.90,9.90,13517515659,10.55,10.55,13517515659 +미래산업,025560,7,1180,2,226,23.69,13920694,701728,31166865,13920694,23.69,1983.77,44.67,44.67,16401228030,44.60,44.60,16401228030 +KODEX 레버리지,122630,8,14580,5,-515,-3.41,13840085,12044847,150800000,13840085,-3.41,114.90,9.18,9.18,202484067070,9.21,9.21,202484067070 +쓰리빌리언,394800,9,6350,2,120,1.93,13662542,35043960,31444038,13662542,1.93,38.99,43.45,43.45,90235104080,45.19,45.19,90235104080 +KODEX 인버스,114800,10,4700,2,75,1.62,12838425,14685885,124100000,12838425,1.62,87.42,10.35,10.35,60274048780,10.33,10.33,60274048780 +노을,376930,11,3115,2,35,1.14,12803418,7299731,36947060,12803418,1.14,175.40,34.65,34.65,42863625245,37.24,37.24,42863625245 +KODEX 2차전지산업레버리지,462330,12,1609,5,-141,-8.06,12166523,12460220,119400000,12166523,-8.06,97.64,10.19,10.19,19839449666,10.33,10.33,19839449666 +모나리자,012690,13,3395,2,685,25.28,10801722,157098,36571255,10801722,25.28,6875.79,29.54,29.54,35092495515,28.26,28.26,35092495515 +아주IB투자,027360,14,2785,2,180,6.91,10736141,1539485,120945406,10736141,6.91,697.39,8.88,8.88,30349203775,9.01,9.01,30349203775 +에스오에스랩,464080,15,10040,2,430,4.47,10245226,14836184,17681830,10245226,4.47,69.06,57.94,57.94,101828866140,57.36,57.36,101828866140 +삼성전자,005930,16,54300,5,-1200,-2.16,9717470,20001134,5969782550,9717470,-2.16,48.58,0.16,0.16,528132338400,0.16,0.16,528132338400 +폴라리스AI,039980,17,2915,5,-90,-3.00,9587414,57014004,72297244,9587414,-3.00,16.82,13.26,13.26,28327588665,13.44,13.44,28327588665 +넥스트아이,137940,18,389,2,77,24.68,9339103,518304,78320992,9339103,24.68,1801.86,11.92,11.92,3672064915,12.05,12.05,3672064915 +일신석재,007110,19,1726,5,-22,-1.26,8149275,12314711,77456610,8149275,-1.26,66.18,10.52,10.52,14475107120,10.83,10.83,14475107120 +이스트에이드,239340,20,2650,2,160,6.43,7722037,14879852,26979634,7722037,6.43,51.90,28.62,28.62,21017044390,29.40,29.40,21017044390 +KB발해인프라,415640,21,8020,5,-380,-4.52,7311401,0,122545548,7311401,-4.52,0.00,5.97,5.97,59253849680,6.03,6.03,59253849680 +인스웨이브시스템즈,450520,22,4150,5,-60,-1.43,6810009,7095911,14704578,6810009,-1.43,95.97,46.31,46.31,29927315070,49.04,49.04,29927315070 +TIGER 200선물인버스2X,252710,23,2640,2,85,3.33,6793943,3176904,29400000,6793943,3.33,213.85,23.11,23.11,17913134700,23.08,23.08,17913134700 +폴라리스오피스,041020,24,6520,2,20,0.31,6430736,6820633,49725498,6430736,0.31,94.28,12.93,12.93,43123871800,13.30,13.30,43123871800 +한일단조,024740,25,2830,2,150,5.60,6109938,2664798,32897049,6109938,5.60,229.28,18.57,18.57,17889405945,19.22,19.22,17889405945 +티플랙스,081150,26,3135,2,45,1.46,6072585,1179731,24268402,6072585,1.46,514.74,25.02,25.02,20182769235,26.53,26.53,20182769235 +한화오션,042660,27,34550,5,-1450,-4.03,5360163,2165422,306413394,5360163,-4.03,247.53,1.75,1.75,186102470050,1.76,1.76,186102470050 +깨끗한나라,004540,28,2520,1,579,29.83,5270452,22288,37240693,5270452,29.83,9999.99,14.15,14.15,12809913785,13.65,13.65,12809913785 +나노팀,417010,29,9280,2,1290,16.15,5068575,2970149,19724328,5068575,16.15,170.65,25.70,25.70,47948111990,26.20,26.20,47948111990 +피델릭스,032580,30,1410,2,100,7.63,5011738,2819534,33132064,5011738,7.63,177.75,15.13,15.13,7156306943,15.32,15.32,7156306943 diff --git a/top30/20241129/top30-av-20241129-105001.csv b/top30/20241129/top30-av-20241129-105001.csv new file mode 100644 index 000000000000..bfce9e4aff4a --- /dev/null +++ b/top30/20241129/top30-av-20241129-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,81675099,88107088,504700000,81675099,3.73,92.70,16.18,16.18,203263878155,16.08,16.08,203263878155 +LK삼양,225190,2,3260,2,520,18.98,33251449,3113425,50748440,33251449,18.98,1068.00,65.52,65.52,106002298375,64.07,64.07,106002298375 +KODEX 코스닥150선물인버스,251340,3,4140,2,100,2.48,22848165,29720036,58000000,22848165,2.48,76.88,39.39,39.39,93692374940,39.02,39.02,93692374940 +삼부토건,001470,4,1118,5,-33,-2.87,21003861,23920872,228681824,21003861,-2.87,87.81,9.18,9.18,22781590571,8.91,8.91,22781590571 +KODEX 코스닥150레버리지,233740,5,6920,5,-335,-4.62,19901819,28025180,215600000,19901819,-4.62,71.01,9.23,9.23,139806586555,9.37,9.37,139806586555 +유니슨,018000,6,758,2,12,1.61,17074505,3113981,168391564,17074505,1.61,548.32,10.14,10.14,13823699513,10.83,10.83,13823699513 +미래산업,025560,7,1191,2,237,24.84,14453660,701728,31166865,14453660,24.84,2059.72,46.38,46.38,17037341715,45.90,45.90,17037341715 +쓰리빌리언,394800,8,6280,2,50,0.80,14203206,35043960,31444038,14203206,0.80,40.53,45.17,45.17,93638997550,47.42,47.42,93638997550 +KODEX 레버리지,122630,9,14520,5,-575,-3.81,14129445,12044847,150800000,14129445,-3.81,117.31,9.37,9.37,206691957525,9.44,9.44,206691957525 +KODEX 인버스,114800,10,4710,2,85,1.84,13390376,14685885,124100000,13390376,1.84,91.18,10.79,10.79,62872377140,10.76,10.76,62872377140 +노을,376930,11,3110,2,30,0.97,12974610,7299731,36947060,12974610,0.97,177.74,35.12,35.12,43400134125,37.77,37.77,43400134125 +KODEX 2차전지산업레버리지,462330,12,1603,5,-147,-8.40,12725489,12460220,119400000,12725489,-8.40,102.13,10.66,10.66,20736738881,10.83,10.83,20736738881 +아주IB투자,027360,13,2750,2,145,5.57,11412158,1539485,120945406,11412158,5.57,741.30,9.44,9.44,32212281850,9.68,9.68,32212281850 +에스오에스랩,464080,14,10190,2,580,6.04,11247802,14836184,17681830,11247802,6.04,75.81,63.61,63.61,111989132070,62.15,62.15,111989132070 +모나리자,012690,15,3365,2,655,24.17,11028051,157098,36571255,11028051,24.17,7019.85,30.15,30.15,35856323830,29.14,29.14,35856323830 +넥스트아이,137940,16,395,2,83,26.60,10386734,518304,78320992,10386734,26.60,2003.98,13.26,13.26,4086204487,13.21,13.21,4086204487 +삼성전자,005930,17,54100,5,-1400,-2.52,10180104,20001134,5969782550,10180104,-2.52,50.90,0.17,0.17,553176610800,0.17,0.17,553176610800 +폴라리스AI,039980,18,2890,5,-115,-3.83,9818018,57014004,72297244,9818018,-3.83,17.22,13.58,13.58,28996277795,13.88,13.88,28996277795 +일신석재,007110,19,1704,5,-44,-2.52,8579327,12314711,77456610,8579327,-2.52,69.67,11.08,11.08,15213821458,11.53,11.53,15213821458 +이스트에이드,239340,20,2665,2,175,7.03,7850171,14879852,26979634,7850171,7.03,52.76,29.10,29.10,21357239625,29.70,29.70,21357239625 +KB발해인프라,415640,21,7950,5,-450,-5.36,7508362,0,122545548,7508362,-5.36,0.00,6.13,6.13,60814445940,6.24,6.24,60814445940 +인스웨이브시스템즈,450520,22,4015,5,-195,-4.63,7069838,7095911,14704578,7069838,-4.63,99.63,48.08,48.08,30976915745,52.47,52.47,30976915745 +TIGER 200선물인버스2X,252710,23,2655,2,100,3.91,6860303,3176904,29400000,6860303,3.91,215.94,23.33,23.33,18088688445,23.17,23.17,18088688445 +폴라리스오피스,041020,24,6410,5,-90,-1.38,6840864,6820633,49725498,6840864,-1.38,100.30,13.76,13.76,45767388660,14.36,14.36,45767388660 +한일단조,024740,25,2825,2,145,5.41,6224576,2664798,32897049,6224576,5.41,233.59,18.92,18.92,18212998730,19.60,19.60,18212998730 +티플랙스,081150,26,3125,2,35,1.13,6103141,1179731,24268402,6103141,1.13,517.33,25.15,25.15,20278118160,26.74,26.74,20278118160 +한화오션,042660,27,34550,5,-1450,-4.03,5443636,2165422,306413394,5443636,-4.03,251.39,1.78,1.78,188984718600,1.79,1.79,188984718600 +깨끗한나라,004540,28,2520,1,579,29.83,5275742,22288,37240693,5275742,29.83,9999.99,14.17,14.17,12823244585,13.66,13.66,12823244585 +웰크론,065950,29,2375,2,255,12.03,5168482,28254,28231302,5168482,12.03,9999.99,18.31,18.31,12517050375,18.67,18.67,12517050375 +나노팀,417010,30,9300,2,1310,16.40,5102243,2970149,19724328,5102243,16.40,171.78,25.87,25.87,48260510620,26.31,26.31,48260510620 diff --git a/top30/20241129/top30-av-20241129-110001.csv b/top30/20241129/top30-av-20241129-110001.csv new file mode 100644 index 000000000000..b1ea49b372e2 --- /dev/null +++ b/top30/20241129/top30-av-20241129-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,85168546,88107088,504700000,85168546,3.73,96.66,16.88,16.88,212011747490,16.77,16.77,212011747490 +LK삼양,225190,2,3275,2,535,19.53,34527012,3113425,50748440,34527012,19.53,1108.97,68.04,68.04,110184346870,66.30,66.30,110184346870 +KODEX 코스닥150선물인버스,251340,3,4145,2,105,2.60,23866538,29720036,58000000,23866538,2.60,80.30,41.15,41.15,97909420545,40.73,40.73,97909420545 +삼부토건,001470,4,1103,5,-48,-4.17,21684415,23920872,228681824,21684415,-4.17,90.65,9.48,9.48,23537362063,9.33,9.33,23537362063 +KODEX 코스닥150레버리지,233740,5,6905,5,-350,-4.82,20654539,28025180,215600000,20654539,-4.82,73.70,9.58,9.58,145007714440,9.74,9.74,145007714440 +유니슨,018000,6,739,5,-7,-0.94,17539643,3113981,168391564,17539643,-0.94,563.25,10.42,10.42,14171323816,11.39,11.39,14171323816 +미래산업,025560,7,1181,2,227,23.79,14800499,701728,31166865,14800499,23.79,2109.15,47.49,47.49,17447075644,47.40,47.40,17447075644 +KODEX 레버리지,122630,8,14525,5,-570,-3.78,14379279,12044847,150800000,14379279,-3.78,119.38,9.54,9.54,210322780915,9.60,9.60,210322780915 +쓰리빌리언,394800,9,6340,2,110,1.77,14364325,35043960,31444038,14364325,1.77,40.99,45.68,45.68,94656615010,47.48,47.48,94656615010 +KODEX 인버스,114800,10,4710,2,85,1.84,13620954,14685885,124100000,13620954,1.84,92.75,10.98,10.98,63958357045,10.94,10.94,63958357045 +노을,376930,11,3085,2,5,0.16,13335417,7299731,36947060,13335417,0.16,182.68,36.09,36.09,44507676305,39.05,39.05,44507676305 +KODEX 2차전지산업레버리지,462330,12,1597,5,-153,-8.74,13236324,12460220,119400000,13236324,-8.74,106.23,11.09,11.09,21553939520,11.30,11.30,21553939520 +에스오에스랩,464080,13,9940,2,330,3.43,12172551,14836184,17681830,12172551,3.43,82.05,68.84,68.84,121314989050,69.02,69.02,121314989050 +아주IB투자,027360,14,2735,2,130,4.99,11774493,1539485,120945406,11774493,4.99,764.83,9.74,9.74,33207768375,10.04,10.04,33207768375 +모나리자,012690,15,3255,2,545,20.11,11584394,157098,36571255,11584394,20.11,7373.99,31.68,31.68,37690165475,31.66,31.66,37690165475 +넥스트아이,137940,16,396,2,84,26.92,11188831,518304,78320992,11188831,26.92,2158.74,14.29,14.29,4405643332,14.20,14.20,4405643332 +삼성전자,005930,17,54100,5,-1400,-2.52,10499438,20001134,5969782550,10499438,-2.52,52.49,0.18,0.18,570454685700,0.18,0.18,570454685700 +폴라리스AI,039980,18,2890,5,-115,-3.83,9942738,57014004,72297244,9942738,-3.83,17.44,13.75,13.75,29356282095,14.05,14.05,29356282095 +일신석재,007110,19,1707,5,-41,-2.35,8979834,12314711,77456610,8979834,-2.35,72.92,11.59,11.59,15895670337,12.02,12.02,15895670337 +이스트에이드,239340,20,2680,2,190,7.63,7944944,14879852,26979634,7944944,7.63,53.39,29.45,29.45,21611121145,29.89,29.89,21611121145 +KB발해인프라,415640,21,7880,5,-520,-6.19,7620054,0,122545548,7620054,-6.19,0.00,6.22,6.22,61697198250,6.39,6.39,61697198250 +인스웨이브시스템즈,450520,22,4015,5,-195,-4.63,7121264,7095911,14704578,7121264,-4.63,100.36,48.43,48.43,31183253795,52.82,52.82,31183253795 +폴라리스오피스,041020,23,6460,5,-40,-0.62,6930731,6820633,49725498,6930731,-0.62,101.61,13.94,13.94,46346789460,14.43,14.43,46346789460 +TIGER 200선물인버스2X,252710,24,2650,2,95,3.72,6905640,3176904,29400000,6905640,3.72,217.37,23.49,23.49,18209019820,23.37,23.37,18209019820 +한일단조,024740,25,2820,2,140,5.22,6269618,2664798,32897049,6269618,5.22,235.28,19.06,19.06,18339926660,19.77,19.77,18339926660 +티플랙스,081150,26,3125,2,35,1.13,6138209,1179731,24268402,6138209,1.13,520.31,25.29,25.29,20387736630,26.88,26.88,20387736630 +한화오션,042660,27,34450,5,-1550,-4.31,5505615,2165422,306413394,5505615,-4.31,254.25,1.80,1.80,191122115750,1.81,1.81,191122115750 +알로이스,297570,28,762,5,-239,-23.88,5474867,128076,34621218,5474867,-23.88,4274.70,15.81,15.81,4066877196,15.42,15.42,4066877196 +깨끗한나라,004540,29,2520,1,579,29.83,5290808,22288,37240693,5290808,29.83,9999.99,14.21,14.21,12861210905,13.70,13.70,12861210905 +웰크론,065950,30,2335,2,215,10.14,5280893,28254,28231302,5280893,10.14,9999.99,18.71,18.71,12780084770,19.39,19.39,12780084770 diff --git a/top30/20241129/top30-av-20241129-111001.csv b/top30/20241129/top30-av-20241129-111001.csv new file mode 100644 index 000000000000..8cd9c67b3a1b --- /dev/null +++ b/top30/20241129/top30-av-20241129-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,86906486,88107088,504700000,86906486,3.73,98.64,17.22,17.22,216362171895,17.11,17.11,216362171895 +LK삼양,225190,2,3240,2,500,18.25,35167509,3113425,50748440,35167509,18.25,1129.54,69.30,69.30,112264709650,68.28,68.28,112264709650 +KODEX 코스닥150선물인버스,251340,3,4150,2,110,2.72,24416702,29720036,58000000,24416702,2.72,82.16,42.10,42.10,100188995670,41.62,41.62,100188995670 +삼부토건,001470,4,1103,5,-48,-4.17,21947958,23920872,228681824,21947958,-4.17,91.75,9.60,9.60,23828212544,9.45,9.45,23828212544 +KODEX 코스닥150레버리지,233740,5,6895,5,-360,-4.96,21353191,28025180,215600000,21353191,-4.96,76.19,9.90,9.90,149829196315,10.08,10.08,149829196315 +유니슨,018000,6,739,5,-7,-0.94,17819138,3113981,168391564,17819138,-0.94,572.23,10.58,10.58,14379477526,11.56,11.56,14379477526 +미래산업,025560,7,1170,2,216,22.64,15053796,701728,31166865,15053796,22.64,2145.25,48.30,48.30,17745153682,48.66,48.66,17745153682 +KODEX 레버리지,122630,8,14545,5,-550,-3.64,14607149,12044847,150800000,14607149,-3.64,121.27,9.69,9.69,213639740555,9.74,9.74,213639740555 +쓰리빌리언,394800,9,6350,2,120,1.93,14525139,35043960,31444038,14525139,1.93,41.45,46.19,46.19,95679685030,47.92,47.92,95679685030 +KODEX 인버스,114800,10,4705,2,80,1.73,13787200,14685885,124100000,13787200,1.73,93.88,11.11,11.11,64740824410,11.09,11.09,64740824410 +KODEX 2차전지산업레버리지,462330,11,1594,5,-156,-8.91,13746710,12460220,119400000,13746710,-8.91,110.32,11.51,11.51,22369339800,11.75,11.75,22369339800 +노을,376930,12,3095,2,15,0.49,13467706,7299731,36947060,13467706,0.49,184.50,36.45,36.45,44916817180,39.28,39.28,44916817180 +에스오에스랩,464080,13,9930,2,320,3.33,12446514,14836184,17681830,12446514,3.33,83.89,70.39,70.39,124022488790,70.64,70.64,124022488790 +모나리자,012690,14,3305,2,595,21.96,12071418,157098,36571255,12071418,21.96,7684.00,33.01,33.01,39285879985,32.50,32.50,39285879985 +아주IB투자,027360,15,2785,2,180,6.91,12055840,1539485,120945406,12055840,6.91,783.11,9.97,9.97,33982793645,10.09,10.09,33982793645 +넥스트아이,137940,16,393,2,81,25.96,11874020,518304,78320992,11874020,25.96,2290.94,15.16,15.16,4671823124,15.18,15.18,4671823124 +삼성전자,005930,17,54100,5,-1400,-2.52,10906161,20001134,5969782550,10906161,-2.52,54.53,0.18,0.18,592487156000,0.18,0.18,592487156000 +폴라리스AI,039980,18,2900,5,-105,-3.49,10012081,57014004,72297244,10012081,-3.49,17.56,13.85,13.85,29557564435,14.10,14.10,29557564435 +일신석재,007110,19,1720,5,-28,-1.60,9089541,12314711,77456610,9089541,-1.60,73.81,11.74,11.74,16084074304,12.07,12.07,16084074304 +썸에이지,208640,20,446,2,71,18.93,8315077,3847260,139240254,8315077,18.93,216.13,5.97,5.97,3465855850,5.58,5.58,3465855850 +이스트에이드,239340,21,2685,2,195,7.83,8116135,14879852,26979634,8116135,7.83,54.54,30.08,30.08,22071571495,30.47,30.47,22071571495 +KB발해인프라,415640,22,8010,5,-390,-4.64,7691381,0,122545548,7691381,-4.64,0.00,6.28,6.28,62266532040,6.34,6.34,62266532040 +인스웨이브시스템즈,450520,23,4055,5,-155,-3.68,7158076,7095911,14704578,7158076,-3.68,100.88,48.68,48.68,31332322710,52.55,52.55,31332322710 +폴라리스오피스,041020,24,6510,2,10,0.15,7034838,6820633,49725498,7034838,0.15,103.14,14.15,14.15,47024498530,14.53,14.53,47024498530 +TIGER 200선물인버스2X,252710,25,2645,2,90,3.52,6980614,3176904,29400000,6980614,3.52,219.73,23.74,23.74,18407351140,23.67,23.67,18407351140 +한일단조,024740,26,2840,2,160,5.97,6310482,2664798,32897049,6310482,5.97,236.81,19.18,19.18,18455678830,19.75,19.75,18455678830 +티플랙스,081150,27,3105,2,15,0.49,6210759,1179731,24268402,6210759,0.49,526.46,25.59,25.59,20613884295,27.36,27.36,20613884295 +알로이스,297570,28,752,5,-249,-24.88,5666150,128076,34621218,5666150,-24.88,4424.05,16.37,16.37,4210537146,16.17,16.17,4210537146 +한화오션,042660,29,34800,5,-1200,-3.33,5638343,2165422,306413394,5638343,-3.33,260.38,1.84,1.84,195714704800,1.84,1.84,195714704800 +웰크론,065950,30,2370,2,250,11.79,5402841,28254,28231302,5402841,11.79,9999.99,19.14,19.14,13066580535,19.53,19.53,13066580535 diff --git a/top30/20241129/top30-av-20241129-112001.csv b/top30/20241129/top30-av-20241129-112001.csv new file mode 100644 index 000000000000..82af2cea2c93 --- /dev/null +++ b/top30/20241129/top30-av-20241129-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2500,2,85,3.52,88910932,88107088,504700000,88910932,3.52,100.91,17.62,17.62,221378559300,17.55,17.55,221378559300 +LK삼양,225190,2,3245,2,505,18.43,35545398,3113425,50748440,35545398,18.43,1141.68,70.04,70.04,113489044915,68.92,68.92,113489044915 +KODEX 코스닥150선물인버스,251340,3,4155,2,115,2.85,24701114,29720036,58000000,24701114,2.85,83.11,42.59,42.59,101368851800,42.06,42.06,101368851800 +삼부토건,001470,4,1084,5,-67,-5.82,22690799,23920872,228681824,22690799,-5.82,94.86,9.92,9.92,24640746437,9.94,9.94,24640746437 +KODEX 코스닥150레버리지,233740,5,6880,5,-375,-5.17,22150000,28025180,215600000,22150000,-5.17,79.04,10.27,10.27,155318140595,10.47,10.47,155318140595 +유니슨,018000,6,730,5,-16,-2.14,18215592,3113981,168391564,18215592,-2.14,584.96,10.82,10.82,14671349934,11.94,11.94,14671349934 +미래산업,025560,7,1174,2,220,23.06,15174142,701728,31166865,15174142,23.06,2162.40,48.69,48.69,17886339643,48.88,48.88,17886339643 +KODEX 레버리지,122630,8,14540,5,-555,-3.68,14738772,12044847,150800000,14738772,-3.68,122.37,9.77,9.77,215553530295,9.83,9.83,215553530295 +쓰리빌리언,394800,9,6320,2,90,1.44,14614902,35043960,31444038,14614902,1.44,41.70,46.48,46.48,96246965700,48.43,48.43,96246965700 +KODEX 2차전지산업레버리지,462330,10,1593,5,-157,-8.97,14170510,12460220,119400000,14170510,-8.97,113.73,11.87,11.87,23044404585,12.12,12.12,23044404585 +KODEX 인버스,114800,11,4710,2,85,1.84,13981928,14685885,124100000,13981928,1.84,95.21,11.27,11.27,65657778620,11.23,11.23,65657778620 +노을,376930,12,3170,2,90,2.92,13789647,7299731,36947060,13789647,2.92,188.91,37.32,37.32,45926865105,39.21,39.21,45926865105 +에스오에스랩,464080,13,9770,2,160,1.66,12734723,14836184,17681830,12734723,1.66,85.84,72.02,72.02,126847784260,73.43,73.43,126847784260 +아주IB투자,027360,14,2770,2,165,6.33,12269093,1539485,120945406,12269093,6.33,796.96,10.14,10.14,34576470675,10.32,10.32,34576470675 +모나리자,012690,15,3300,2,590,21.77,12267843,157098,36571255,12267843,21.77,7809.04,33.55,33.55,39933327225,33.09,33.09,39933327225 +넥스트아이,137940,16,386,2,74,23.72,12103915,518304,78320992,12103915,23.72,2335.29,15.45,15.45,4761411299,15.75,15.75,4761411299 +삼성전자,005930,17,54200,5,-1300,-2.34,11057306,20001134,5969782550,11057306,-2.34,55.28,0.19,0.19,600669236000,0.19,0.19,600669236000 +썸에이지,208640,18,429,2,54,14.40,10658974,3847260,139240254,10658974,14.40,277.05,7.66,7.66,4479228274,7.50,7.50,4479228274 +폴라리스AI,039980,19,2905,5,-100,-3.33,10122829,57014004,72297244,10122829,-3.33,17.75,14.00,14.00,29880325460,14.23,14.23,29880325460 +일신석재,007110,20,1702,5,-46,-2.63,9231132,12314711,77456610,9231132,-2.63,74.96,11.92,11.92,16326090981,12.38,12.38,16326090981 +이스트에이드,239340,21,2660,2,170,6.83,8237857,14879852,26979634,8237857,6.83,55.36,30.53,30.53,22394650300,31.21,31.21,22394650300 +KB발해인프라,415640,22,7960,5,-440,-5.24,7813104,0,122545548,7813104,-5.24,0.00,6.38,6.38,63241890200,6.48,6.48,63241890200 +인스웨이브시스템즈,450520,23,4080,5,-130,-3.09,7192033,7095911,14704578,7192033,-3.09,101.35,48.91,48.91,31470357895,52.46,52.46,31470357895 +폴라리스오피스,041020,24,6490,5,-10,-0.15,7102814,6820633,49725498,7102814,-0.15,104.14,14.28,14.28,47467502960,14.71,14.71,47467502960 +TIGER 200선물인버스2X,252710,25,2650,2,95,3.72,6983901,3176904,29400000,6983901,3.72,219.83,23.75,23.75,18416052320,23.64,23.64,18416052320 +한일단조,024740,26,2825,2,145,5.41,6331735,2664798,32897049,6331735,5.41,237.61,19.25,19.25,18515807090,19.92,19.92,18515807090 +티플랙스,081150,27,3130,2,40,1.29,6244192,1179731,24268402,6244192,1.29,529.29,25.73,25.73,20717868220,27.27,27.27,20717868220 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,6223432,12134950,1497000000,6223432,0.00,51.29,0.42,0.42,606295735,0.42,0.42,606295735 +알로이스,297570,29,751,5,-250,-24.98,5759215,128076,34621218,5759215,-24.98,4496.72,16.63,16.63,4280649893,16.46,16.46,4280649893 +한화오션,042660,30,34800,5,-1200,-3.33,5714518,2165422,306413394,5714518,-3.33,263.90,1.86,1.86,198363065100,1.86,1.86,198363065100 diff --git a/top30/20241129/top30-av-20241129-113000.csv b/top30/20241129/top30-av-20241129-113000.csv new file mode 100644 index 000000000000..586a4bc12601 --- /dev/null +++ b/top30/20241129/top30-av-20241129-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2500,2,85,3.52,90347660,88107088,504700000,90347660,3.52,102.54,17.90,17.90,224970382340,17.83,17.83,224970382340 +LK삼양,225190,2,3245,2,505,18.43,36434021,3113425,50748440,36434021,18.43,1170.22,71.79,71.79,116377977010,70.67,70.67,116377977010 +KODEX 코스닥150선물인버스,251340,3,4155,2,115,2.85,25331734,29720036,58000000,25331734,2.85,85.23,43.68,43.68,103986102100,43.15,43.15,103986102100 +삼부토건,001470,4,1088,5,-63,-5.47,23211562,23920872,228681824,23211562,-5.47,97.03,10.15,10.15,25207115674,10.13,10.13,25207115674 +KODEX 코스닥150레버리지,233740,5,6870,5,-385,-5.31,22948107,28025180,215600000,22948107,-5.31,81.88,10.64,10.64,160806504025,10.86,10.86,160806504025 +유니슨,018000,6,740,5,-6,-0.80,18374869,3113981,168391564,18374869,-0.80,590.08,10.91,10.91,14789187288,11.87,11.87,14789187288 +미래산업,025560,7,1160,2,206,21.59,15406442,701728,31166865,15406442,21.59,2195.50,49.43,49.43,18156612040,50.22,50.22,18156612040 +KODEX 레버리지,122630,8,14570,5,-525,-3.48,14900007,12044847,150800000,14900007,-3.48,123.70,9.88,9.88,217900500335,9.92,9.92,217900500335 +쓰리빌리언,394800,9,6340,2,110,1.77,14856295,35043960,31444038,14856295,1.77,42.39,47.25,47.25,97787393450,49.05,49.05,97787393450 +KODEX 인버스,114800,10,4705,2,80,1.73,14608219,14685885,124100000,14608219,1.73,99.47,11.77,11.77,68604512645,11.75,11.75,68604512645 +KODEX 2차전지산업레버리지,462330,11,1599,5,-151,-8.63,14581190,12460220,119400000,14581190,-8.63,117.02,12.21,12.21,23698424434,12.41,12.41,23698424434 +노을,376930,12,3120,2,40,1.30,14020619,7299731,36947060,14020619,1.30,192.07,37.95,37.95,46650385270,40.47,40.47,46650385270 +에스오에스랩,464080,13,9760,2,150,1.56,12838969,14836184,17681830,12838969,1.56,86.54,72.61,72.61,127869306380,74.10,74.10,127869306380 +아주IB투자,027360,14,2765,2,160,6.14,12427661,1539485,120945406,12427661,6.14,807.26,10.28,10.28,35014810530,10.47,10.47,35014810530 +모나리자,012690,15,3310,2,600,22.14,12380244,157098,36571255,12380244,22.14,7880.59,33.85,33.85,40305206025,33.30,33.30,40305206025 +넥스트아이,137940,16,383,2,71,22.76,12287496,518304,78320992,12287496,22.76,2370.71,15.69,15.69,4832426458,16.11,16.11,4832426458 +썸에이지,208640,17,430,2,55,14.67,12239503,3847260,139240254,12239503,14.67,318.14,8.79,8.79,5159623832,8.62,8.62,5159623832 +삼성전자,005930,18,54200,5,-1300,-2.34,11319000,20001134,5969782550,11319000,-2.34,56.59,0.19,0.19,614855275000,0.19,0.19,614855275000 +폴라리스AI,039980,19,2910,5,-95,-3.16,10284725,57014004,72297244,10284725,-3.16,18.04,14.23,14.23,30348830545,14.43,14.43,30348830545 +일신석재,007110,20,1710,5,-38,-2.17,9296764,12314711,77456610,9296764,-2.17,75.49,12.00,12.00,16437954932,12.41,12.41,16437954932 +이스트에이드,239340,21,2650,2,160,6.43,8302434,14879852,26979634,8302434,6.43,55.80,30.77,30.77,22565807850,31.56,31.56,22565807850 +KB발해인프라,415640,22,8000,5,-400,-4.76,7863137,0,122545548,7863137,-4.76,0.00,6.42,6.42,63640675920,6.49,6.49,63640675920 +인스웨이브시스템즈,450520,23,4085,5,-125,-2.97,7265635,7095911,14704578,7265635,-2.97,102.39,49.41,49.41,31771579160,52.89,52.89,31771579160 +폴라리스오피스,041020,24,6550,2,50,0.77,7206862,6820633,49725498,7206862,0.77,105.66,14.49,14.49,48145407820,14.78,14.78,48145407820 +TIGER 200선물인버스2X,252710,25,2645,2,90,3.52,7002884,3176904,29400000,7002884,3.52,220.43,23.82,23.82,18466264935,23.75,23.75,18466264935 +한일단조,024740,26,2860,2,180,6.72,6516665,2664798,32897049,6516665,6.72,244.55,19.81,19.81,19046758665,20.24,20.24,19046758665 +비트나인,357880,27,3360,2,225,7.18,6505936,34303620,21443956,6505936,7.18,18.97,30.34,30.34,20895872245,29.00,29.00,20895872245 +티플랙스,081150,28,3105,2,15,0.49,6282371,1179731,24268402,6282371,0.49,532.53,25.89,25.89,20836866035,27.65,27.65,20836866035 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,97,3,0,0.00,6224454,12134950,1497000000,6224454,0.00,51.29,0.42,0.42,606394891,0.42,0.42,606394891 +알로이스,297570,30,729,5,-272,-27.17,6010196,128076,34621218,6010196,-27.17,4692.68,17.36,17.36,4465464584,17.69,17.69,4465464584 diff --git a/top30/20241129/top30-av-20241129-114001.csv b/top30/20241129/top30-av-20241129-114001.csv new file mode 100644 index 000000000000..c0d9364cf84e --- /dev/null +++ b/top30/20241129/top30-av-20241129-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,91511651,88107088,504700000,91511651,3.73,103.86,18.13,18.13,227884013545,18.02,18.02,227884013545 +LK삼양,225190,2,3240,2,500,18.25,36790861,3113425,50748440,36790861,18.25,1181.68,72.50,72.50,117532388060,71.48,71.48,117532388060 +KODEX 코스닥150선물인버스,251340,3,4155,2,115,2.85,26126046,29720036,58000000,26126046,2.85,87.91,45.04,45.04,107286678060,44.52,44.52,107286678060 +KODEX 코스닥150레버리지,233740,4,6860,5,-395,-5.44,23666909,28025180,215600000,23666909,-5.44,84.45,10.98,10.98,165741204445,11.21,11.21,165741204445 +삼부토건,001470,5,1094,5,-57,-4.95,23463194,23920872,228681824,23463194,-4.95,98.09,10.26,10.26,25482268297,10.19,10.19,25482268297 +유니슨,018000,6,752,2,6,0.80,18834920,3113981,168391564,18834920,0.80,604.85,11.19,11.19,15135419157,11.95,11.95,15135419157 +미래산업,025560,7,1169,2,215,22.54,15676284,701728,31166865,15676284,22.54,2233.95,50.30,50.30,18469832425,50.69,50.69,18469832425 +KODEX 인버스,114800,8,4710,2,85,1.84,15069009,14685885,124100000,15069009,1.84,102.61,12.14,12.14,70774801815,12.11,12.11,70774801815 +KODEX 레버리지,122630,9,14535,5,-560,-3.71,15034165,12044847,150800000,15034165,-3.71,124.82,9.97,9.97,219851511580,10.03,10.03,219851511580 +KODEX 2차전지산업레버리지,462330,10,1591,5,-159,-9.09,14935190,12460220,119400000,14935190,-9.09,119.86,12.51,12.51,24262698226,12.77,12.77,24262698226 +쓰리빌리언,394800,11,6370,2,140,2.25,14933317,35043960,31444038,14933317,2.25,42.61,47.49,47.49,98275480650,49.06,49.06,98275480650 +썸에이지,208640,12,404,2,29,7.73,14571087,3847260,139240254,14571087,7.73,378.74,10.46,10.46,6121535892,10.88,10.88,6121535892 +노을,376930,13,3155,2,75,2.44,14288938,7299731,36947060,14288938,2.44,195.75,38.67,38.67,47497474495,40.75,40.75,47497474495 +에스오에스랩,464080,14,9790,2,180,1.87,12943942,14836184,17681830,12943942,1.87,87.25,73.20,73.20,128899840240,74.46,74.46,128899840240 +넥스트아이,137940,15,390,2,78,25.00,12594900,518304,78320992,12594900,25.00,2430.02,16.08,16.08,4950615081,16.21,16.21,4950615081 +아주IB투자,027360,16,2750,2,145,5.57,12494826,1539485,120945406,12494826,5.57,811.62,10.33,10.33,35200540645,10.58,10.58,35200540645 +모나리자,012690,17,3315,2,605,22.32,12479718,157098,36571255,12479718,22.32,7943.91,34.12,34.12,40632783745,33.52,33.52,40632783745 +삼성전자,005930,18,54200,5,-1300,-2.34,11662461,20001134,5969782550,11662461,-2.34,58.31,0.20,0.20,633466636200,0.20,0.20,633466636200 +폴라리스AI,039980,19,2895,5,-110,-3.66,10451427,57014004,72297244,10451427,-3.66,18.33,14.46,14.46,30834765530,14.73,14.73,30834765530 +일신석재,007110,20,1699,5,-49,-2.80,9418189,12314711,77456610,9418189,-2.80,76.48,12.16,12.16,16645020032,12.65,12.65,16645020032 +비트나인,357880,21,3475,2,340,10.85,8376420,34303620,21443956,8376420,10.85,24.42,39.06,39.06,27310340690,36.65,36.65,27310340690 +이스트에이드,239340,22,2635,2,145,5.82,8366268,14879852,26979634,8366268,5.82,56.23,31.01,31.01,22734369515,31.98,31.98,22734369515 +KB발해인프라,415640,23,7910,5,-490,-5.83,7950973,0,122545548,7950973,-5.83,0.00,6.49,6.49,64337222470,6.64,6.64,64337222470 +인스웨이브시스템즈,450520,24,4100,5,-110,-2.61,7296934,7095911,14704578,7296934,-2.61,102.83,49.62,49.62,31898652675,52.91,52.91,31898652675 +폴라리스오피스,041020,25,6480,5,-20,-0.31,7280343,6820633,49725498,7280343,-0.31,106.74,14.64,14.64,48624314090,15.09,15.09,48624314090 +TIGER 200선물인버스2X,252710,26,2650,2,95,3.72,7009295,3176904,29400000,7009295,3.72,220.63,23.84,23.84,18483239860,23.72,23.72,18483239860 +한일단조,024740,27,2855,2,175,6.53,6717936,2664798,32897049,6717936,6.53,252.10,20.42,20.42,19623900575,20.89,20.89,19623900575 +닷밀,464580,28,8630,2,1620,23.11,6692903,1370498,9147948,6692903,23.11,488.36,73.16,73.16,54214589810,68.67,68.67,54214589810 +티플랙스,081150,29,3080,5,-10,-0.32,6409516,1179731,24268402,6409516,-0.32,543.30,26.41,26.41,21229240780,28.40,28.40,21229240780 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,97,3,0,0.00,6384460,12134950,1497000000,6384460,0.00,52.61,0.43,0.43,621915473,0.43,0.43,621915473 diff --git a/top30/20241129/top30-av-20241129-115001.csv b/top30/20241129/top30-av-20241129-115001.csv new file mode 100644 index 000000000000..4322af93d6bc --- /dev/null +++ b/top30/20241129/top30-av-20241129-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2510,2,95,3.93,93247545,88107088,504700000,93247545,3.93,105.83,18.48,18.48,232240176715,18.33,18.33,232240176715 +LK삼양,225190,2,3280,2,540,19.71,37360731,3113425,50748440,37360731,19.71,1199.99,73.62,73.62,119384203180,71.72,71.72,119384203180 +KODEX 코스닥150선물인버스,251340,3,4155,2,115,2.85,26587841,29720036,58000000,26587841,2.85,89.46,45.84,45.84,109203754545,45.31,45.31,109203754545 +KODEX 코스닥150레버리지,233740,4,6875,5,-380,-5.24,24125081,28025180,215600000,24125081,-5.24,86.08,11.19,11.19,168887944825,11.39,11.39,168887944825 +삼부토건,001470,5,1085,5,-66,-5.73,23894590,23920872,228681824,23894590,-5.73,99.89,10.45,10.45,25950652504,10.46,10.46,25950652504 +유니슨,018000,6,745,5,-1,-0.13,19014586,3113981,168391564,19014586,-0.13,610.62,11.29,11.29,15269437759,12.17,12.17,15269437759 +미래산업,025560,7,1161,2,207,21.70,15810044,701728,31166865,15810044,21.70,2253.02,50.73,50.73,18625394467,51.47,51.47,18625394467 +KODEX 2차전지산업레버리지,462330,8,1597,5,-153,-8.74,15444063,12460220,119400000,15444063,-8.74,123.95,12.93,12.93,25072889651,13.15,13.15,25072889651 +KODEX 레버리지,122630,9,14500,5,-595,-3.94,15409327,12044847,150800000,15409327,-3.94,127.93,10.22,10.22,225293729925,10.30,10.30,225293729925 +KODEX 인버스,114800,10,4710,2,85,1.84,15294025,14685885,124100000,15294025,1.84,104.14,12.32,12.32,71835507045,12.29,12.29,71835507045 +썸에이지,208640,11,402,2,27,7.20,15108334,3847260,139240254,15108334,7.20,392.70,10.85,10.85,6338544476,11.32,11.32,6338544476 +쓰리빌리언,394800,12,6400,2,170,2.73,15065016,35043960,31444038,15065016,2.73,42.99,47.91,47.91,99116098540,49.25,49.25,99116098540 +노을,376930,13,3145,2,65,2.11,14630692,7299731,36947060,14630692,2.11,200.43,39.60,39.60,48580313365,41.81,41.81,48580313365 +에스오에스랩,464080,14,9720,2,110,1.14,13071388,14836184,17681830,13071388,1.14,88.10,73.93,73.93,130139805190,75.72,75.72,130139805190 +넥스트아이,137940,15,392,2,80,25.64,12796858,518304,78320992,12796858,25.64,2468.99,16.34,16.34,5029111972,16.38,16.38,5029111972 +아주IB투자,027360,16,2770,2,165,6.33,12597317,1539485,120945406,12597317,6.33,818.28,10.42,10.42,35481707715,10.59,10.59,35481707715 +모나리자,012690,17,3285,2,575,21.22,12578447,157098,36571255,12578447,21.22,8006.75,34.39,34.39,40956535625,34.09,34.09,40956535625 +삼성전자,005930,18,54100,5,-1400,-2.52,12096974,20001134,5969782550,12096974,-2.52,60.48,0.20,0.20,656965071000,0.20,0.20,656965071000 +비트나인,357880,19,3515,2,380,12.12,11229053,34303620,21443956,11229053,12.12,32.73,52.36,52.36,37485145060,49.73,49.73,37485145060 +폴라리스AI,039980,20,2905,5,-100,-3.33,10506678,57014004,72297244,10506678,-3.33,18.43,14.53,14.53,30995197565,14.76,14.76,30995197565 +일신석재,007110,21,1700,5,-48,-2.75,9554621,12314711,77456610,9554621,-2.75,77.59,12.34,12.34,16876777812,12.82,12.82,16876777812 +이스트에이드,239340,22,2635,2,145,5.82,8409318,14879852,26979634,8409318,5.82,56.51,31.17,31.17,22847860075,32.14,32.14,22847860075 +KB발해인프라,415640,23,7980,5,-420,-5.00,8051397,0,122545548,8051397,-5.00,0.00,6.57,6.57,65131045560,6.66,6.66,65131045560 +인스웨이브시스템즈,450520,24,4070,5,-140,-3.33,7318484,7095911,14704578,7318484,-3.33,103.14,49.77,49.77,31986764025,53.45,53.45,31986764025 +폴라리스오피스,041020,25,6490,5,-10,-0.15,7308989,6820633,49725498,7308989,-0.15,107.16,14.70,14.70,48810860800,15.12,15.12,48810860800 +TIGER 200선물인버스2X,252710,26,2660,2,105,4.11,7027377,3176904,29400000,7027377,4.11,221.20,23.90,23.90,18531200900,23.70,23.70,18531200900 +닷밀,464580,27,8450,2,1440,20.54,6993835,1370498,9147948,6993835,20.54,510.31,76.45,76.45,56787621660,73.46,73.46,56787621660 +한일단조,024740,28,2835,2,155,5.78,6784601,2664798,32897049,6784601,5.78,254.60,20.62,20.62,19813148665,21.24,21.24,19813148665 +티플랙스,081150,29,3060,5,-30,-0.97,6520400,1179731,24268402,6520400,-0.97,552.70,26.87,26.87,21569196035,29.04,29.04,21569196035 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,97,3,0,0.00,6384466,12134950,1497000000,6384466,0.00,52.61,0.43,0.43,621916055,0.43,0.43,621916055 diff --git a/top30/20241129/top30-av-20241129-120000.csv b/top30/20241129/top30-av-20241129-120000.csv new file mode 100644 index 000000000000..badc93b8873b --- /dev/null +++ b/top30/20241129/top30-av-20241129-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2500,2,85,3.52,96055894,88107088,504700000,96055894,3.52,109.02,19.03,19.03,239276597185,18.96,18.96,239276597185 +LK삼양,225190,2,3320,2,580,21.17,39578092,3113425,50748440,39578092,21.17,1271.21,77.99,77.99,126729139300,75.22,75.22,126729139300 +KODEX 코스닥150선물인버스,251340,3,4150,2,110,2.72,27034748,29720036,58000000,27034748,2.72,90.96,46.61,46.61,111056577615,46.14,46.14,111056577615 +KODEX 코스닥150레버리지,233740,4,6890,5,-365,-5.03,24619903,28025180,215600000,24619903,-5.03,87.85,11.42,11.42,172296626200,11.60,11.60,172296626200 +삼부토건,001470,5,1091,5,-60,-5.21,24048122,23920872,228681824,24048122,-5.21,100.53,10.52,10.52,26117709281,10.47,10.47,26117709281 +유니슨,018000,6,747,2,1,0.13,19120463,3113981,168391564,19120463,0.13,614.02,11.35,11.35,15348647977,12.20,12.20,15348647977 +썸에이지,208640,7,412,2,37,9.87,15961898,3847260,139240254,15961898,9.87,414.89,11.46,11.46,6688238864,11.66,11.66,6688238864 +미래산업,025560,8,1162,2,208,21.80,15886417,701728,31166865,15886417,21.80,2263.90,50.97,50.97,18714061681,51.67,51.67,18714061681 +KODEX 인버스,114800,9,4705,2,80,1.73,15835740,14685885,124100000,15835740,1.73,107.83,12.76,12.76,74385147220,12.74,12.74,74385147220 +KODEX 2차전지산업레버리지,462330,10,1605,5,-145,-8.29,15691023,12460220,119400000,15691023,-8.29,125.93,13.14,13.14,25467944380,13.29,13.29,25467944380 +KODEX 레버리지,122630,11,14560,5,-535,-3.54,15659329,12044847,150800000,15659329,-3.54,130.01,10.38,10.38,228928051430,10.43,10.43,228928051430 +쓰리빌리언,394800,12,6370,2,140,2.25,15166181,35043960,31444038,15166181,2.25,43.28,48.23,48.23,99761858500,49.81,49.81,99761858500 +노을,376930,13,3170,2,90,2.92,14756079,7299731,36947060,14756079,2.92,202.15,39.94,39.94,48974236435,41.81,41.81,48974236435 +비트나인,357880,14,3585,2,450,14.35,13339114,34303620,21443956,13339114,14.35,38.89,62.20,62.20,45127299260,58.70,58.70,45127299260 +넥스트아이,137940,15,394,2,82,26.28,13236574,518304,78320992,13236574,26.28,2553.82,16.90,16.90,5202504803,16.86,16.86,5202504803 +에스오에스랩,464080,16,9770,2,160,1.66,13189339,14836184,17681830,13189339,1.66,88.90,74.59,74.59,131283870150,76.00,76.00,131283870150 +아주IB투자,027360,17,2750,2,145,5.57,12723519,1539485,120945406,12723519,5.57,826.48,10.52,10.52,35832147285,10.77,10.77,35832147285 +모나리자,012690,18,3270,2,560,20.66,12641446,157098,36571255,12641446,20.66,8046.85,34.57,34.57,41163418020,34.42,34.42,41163418020 +삼성전자,005930,19,54100,5,-1400,-2.52,12393328,20001134,5969782550,12393328,-2.52,61.96,0.21,0.21,672995310700,0.21,0.21,672995310700 +폴라리스AI,039980,20,2925,5,-80,-2.66,10635864,57014004,72297244,10635864,-2.66,18.65,14.71,14.71,31372829010,14.84,14.84,31372829010 +일신석재,007110,21,1711,5,-37,-2.12,9610005,12314711,77456610,9610005,-2.12,78.04,12.41,12.41,16971086470,12.81,12.81,16971086470 +이스트에이드,239340,22,2635,2,145,5.82,8459279,14879852,26979634,8459279,5.82,56.85,31.35,31.35,22979685475,32.32,32.32,22979685475 +KB발해인프라,415640,23,7910,5,-490,-5.83,8092205,0,122545548,8092205,-5.83,0.00,6.60,6.60,65454615180,6.75,6.75,65454615180 +닷밀,464580,24,8190,2,1180,16.83,7508235,1370498,9147948,7508235,16.83,547.85,82.08,82.08,61032589110,81.46,81.46,61032589110 +인스웨이브시스템즈,450520,25,4040,5,-170,-4.04,7358163,7095911,14704578,7358163,-4.04,103.70,50.04,50.04,32146692225,54.11,54.11,32146692225 +폴라리스오피스,041020,26,6520,2,20,0.31,7335571,6820633,49725498,7335571,0.31,107.55,14.75,14.75,48983765270,15.11,15.11,48983765270 +TIGER 200선물인버스2X,252710,27,2645,2,90,3.52,7170614,3176904,29400000,7170614,3.52,225.71,24.39,24.39,18910104085,24.32,24.32,18910104085 +한일단조,024740,28,2830,2,150,5.60,6818972,2664798,32897049,6818972,5.60,255.89,20.73,20.73,19910347255,21.39,21.39,19910347255 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,97,3,0,0.00,6702257,12134950,1497000000,6702257,0.00,55.23,0.45,0.45,652741782,0.45,0.45,652741782 +티플랙스,081150,30,3040,5,-50,-1.62,6600702,1179731,24268402,6600702,-1.62,559.51,27.20,27.20,21813503865,29.57,29.57,21813503865 diff --git a/top30/20241129/top30-av-20241129-121001.csv b/top30/20241129/top30-av-20241129-121001.csv new file mode 100644 index 000000000000..3bc3d3832fe5 --- /dev/null +++ b/top30/20241129/top30-av-20241129-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2490,2,75,3.11,98012497,88107088,504700000,98012497,3.11,111.24,19.42,19.42,244158346700,19.43,19.43,244158346700 +LK삼양,225190,2,3380,2,640,23.36,42264463,3113425,50748440,42264463,23.36,1357.49,83.28,83.28,135789094275,79.16,79.16,135789094275 +KODEX 코스닥150선물인버스,251340,3,4145,2,105,2.60,27384191,29720036,58000000,27384191,2.60,92.14,47.21,47.21,112504868970,46.80,46.80,112504868970 +KODEX 코스닥150레버리지,233740,4,6910,5,-345,-4.76,25209769,28025180,215600000,25209769,-4.76,89.95,11.69,11.69,176369600135,11.84,11.84,176369600135 +삼부토건,001470,5,1089,5,-62,-5.39,24359112,23920872,228681824,24359112,-5.39,101.83,10.65,10.65,26456616676,10.62,10.62,26456616676 +유니슨,018000,6,777,2,31,4.16,19977987,3113981,168391564,19977987,4.16,641.56,11.86,11.86,16014130302,12.24,12.24,16014130302 +KODEX 2차전지산업레버리지,462330,7,1613,5,-137,-7.83,16471928,12460220,119400000,16471928,-7.83,132.20,13.80,13.80,26723558670,13.88,13.88,26723558670 +썸에이지,208640,8,403,2,28,7.47,16379175,3847260,139240254,16379175,7.47,425.74,11.76,11.76,6857810910,12.22,12.22,6857810910 +미래산업,025560,9,1156,2,202,21.17,16048952,701728,31166865,16048952,21.17,2287.06,51.49,51.49,18902482060,52.46,52.46,18902482060 +KODEX 레버리지,122630,10,14610,5,-485,-3.21,16011207,12044847,150800000,16011207,-3.21,132.93,10.62,10.62,234061941560,10.62,10.62,234061941560 +KODEX 인버스,114800,11,4700,2,75,1.62,15941446,14685885,124100000,15941446,1.62,108.55,12.85,12.85,74881965945,12.84,12.84,74881965945 +쓰리빌리언,394800,12,6350,2,120,1.93,15238843,35043960,31444038,15238843,1.93,43.48,48.46,48.46,100222594240,50.19,50.19,100222594240 +비트나인,357880,13,3365,2,230,7.34,15046525,34303620,21443956,15046525,7.34,43.86,70.17,70.17,51062673950,70.76,70.76,51062673950 +노을,376930,14,3135,2,55,1.79,14892127,7299731,36947060,14892127,1.79,204.01,40.31,40.31,49403040235,42.65,42.65,49403040235 +넥스트아이,137940,15,386,2,74,23.72,13354195,518304,78320992,13354195,23.72,2576.52,17.05,17.05,5248375688,17.36,17.36,5248375688 +에스오에스랩,464080,16,9710,2,100,1.04,13234417,14836184,17681830,13234417,1.04,89.20,74.85,74.85,131723165210,76.72,76.72,131723165210 +아주IB투자,027360,17,2790,2,185,7.10,12995434,1539485,120945406,12995434,7.10,844.14,10.74,10.74,36592048560,10.84,10.84,36592048560 +모나리자,012690,18,3290,2,580,21.40,12720954,157098,36571255,12720954,21.40,8097.46,34.78,34.78,41424396640,34.43,34.43,41424396640 +삼성전자,005930,19,54300,5,-1200,-2.16,12601662,20001134,5969782550,12601662,-2.16,63.00,0.21,0.21,684283574500,0.21,0.21,684283574500 +폴라리스AI,039980,20,2915,5,-90,-3.00,10697536,57014004,72297244,10697536,-3.00,18.76,14.80,14.80,31552668570,14.97,14.97,31552668570 +일신석재,007110,21,1717,5,-31,-1.77,9677250,12314711,77456610,9677250,-1.77,78.58,12.49,12.49,17086499102,12.85,12.85,17086499102 +이스트에이드,239340,22,2700,2,210,8.43,8635936,14879852,26979634,8635936,8.43,58.04,32.01,32.01,23460082205,32.21,32.21,23460082205 +KB발해인프라,415640,23,7920,5,-480,-5.71,8207029,0,122545548,8207029,-5.71,0.00,6.70,6.70,66372512520,6.84,6.84,66372512520 +닷밀,464580,24,8030,2,1020,14.55,7819403,1370498,9147948,7819403,14.55,570.55,85.48,85.48,63540223880,86.50,86.50,63540223880 +인스웨이브시스템즈,450520,25,4045,5,-165,-3.92,7371257,7095911,14704578,7371257,-3.92,103.88,50.13,50.13,32199819640,54.14,54.14,32199819640 +폴라리스오피스,041020,26,6520,2,20,0.31,7361593,6820633,49725498,7361593,0.31,107.93,14.80,14.80,49153815220,15.16,15.16,49153815220 +TIGER 200선물인버스2X,252710,27,2640,2,85,3.33,7176540,3176904,29400000,7176540,3.33,225.90,24.41,24.41,18925748725,24.38,24.38,18925748725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,6897292,12134950,1497000000,6897292,0.00,56.84,0.46,0.46,671660177,0.46,0.46,671660177 +한일단조,024740,29,2840,2,160,5.97,6859660,2664798,32897049,6859660,5.97,257.42,20.85,20.85,20025746440,21.43,21.43,20025746440 +티플랙스,081150,30,3065,5,-25,-0.81,6627447,1179731,24268402,6627447,-0.81,561.78,27.31,27.31,21895245730,29.44,29.44,21895245730 diff --git a/top30/20241129/top30-av-20241129-122000.csv b/top30/20241129/top30-av-20241129-122000.csv new file mode 100644 index 000000000000..7d3c03e457ac --- /dev/null +++ b/top30/20241129/top30-av-20241129-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2485,2,70,2.90,99773372,88107088,504700000,99773372,2.90,113.24,19.77,19.77,248536567395,19.82,19.82,248536567395 +LK삼양,225190,2,3445,2,705,25.73,44760308,3113425,50748440,44760308,25.73,1437.66,88.20,88.20,144305026600,82.54,82.54,144305026600 +KODEX 코스닥150선물인버스,251340,3,4130,2,90,2.23,28275688,29720036,58000000,28275688,2.23,95.14,48.75,48.75,116187269990,48.50,48.50,116187269990 +KODEX 코스닥150레버리지,233740,4,6960,5,-295,-4.07,26077739,28025180,215600000,26077739,-4.07,93.05,12.10,12.10,182394058180,12.15,12.15,182394058180 +삼부토건,001470,5,1091,5,-60,-5.21,24447527,23920872,228681824,24447527,-5.21,102.20,10.69,10.69,26552846258,10.64,10.64,26552846258 +유니슨,018000,6,755,2,9,1.21,20344730,3113981,168391564,20344730,1.21,653.34,12.08,12.08,16293801167,12.82,12.82,16293801167 +KODEX 2차전지산업레버리지,462330,7,1617,5,-133,-7.60,17641109,12460220,119400000,17641109,-7.60,141.58,14.77,14.77,28610989287,14.82,14.82,28610989287 +썸에이지,208640,8,420,2,45,12.00,16982886,3847260,139240254,16982886,12.00,441.43,12.20,12.20,7106595868,12.15,12.15,7106595868 +KODEX 레버리지,122630,9,14650,5,-445,-2.95,16641807,12044847,150800000,16641807,-2.95,138.17,11.04,11.04,243291095305,11.01,11.01,243291095305 +미래산업,025560,10,1146,2,192,20.13,16274724,701728,31166865,16274724,20.13,2319.24,52.22,52.22,19162351978,53.65,53.65,19162351978 +KODEX 인버스,114800,11,4690,2,65,1.41,16229868,14685885,124100000,16229868,1.41,110.51,13.08,13.08,76235322655,13.10,13.10,76235322655 +비트나인,357880,12,3380,2,245,7.81,16025734,34303620,21443956,16025734,7.81,46.72,74.73,74.73,54425087670,75.09,75.09,54425087670 +쓰리빌리언,394800,13,6340,2,110,1.77,15301504,35043960,31444038,15301504,1.77,43.66,48.66,48.66,100618393410,50.47,50.47,100618393410 +노을,376930,14,3075,5,-5,-0.16,15118876,7299731,36947060,15118876,-0.16,207.12,40.92,40.92,50103775940,44.10,44.10,50103775940 +넥스트아이,137940,15,387,2,75,24.04,13504172,518304,78320992,13504172,24.04,2605.45,17.24,17.24,5306103926,17.51,17.51,5306103926 +에스오에스랩,464080,16,9630,2,20,0.21,13452000,14836184,17681830,13452000,0.21,90.67,76.08,76.08,133815166040,78.59,78.59,133815166040 +아주IB투자,027360,17,2790,2,185,7.10,13138519,1539485,120945406,13138519,7.10,853.44,10.86,10.86,36990825545,10.96,10.96,36990825545 +삼성전자,005930,18,54300,5,-1200,-2.16,12843611,20001134,5969782550,12843611,-2.16,64.21,0.22,0.22,697424282200,0.22,0.22,697424282200 +모나리자,012690,19,3305,2,595,21.96,12793760,157098,36571255,12793760,21.96,8143.81,34.98,34.98,41664238285,34.47,34.47,41664238285 +폴라리스AI,039980,20,2945,5,-60,-2.00,10905483,57014004,72297244,10905483,-2.00,19.13,15.08,15.08,32163031745,15.11,15.11,32163031745 +일신석재,007110,21,1725,5,-23,-1.32,9723757,12314711,77456610,9723757,-1.32,78.96,12.55,12.55,17166456231,12.85,12.85,17166456231 +이스트에이드,239340,22,2680,2,190,7.63,8736495,14879852,26979634,8736495,7.63,58.71,32.38,32.38,23730327260,32.82,32.82,23730327260 +KB발해인프라,415640,23,7910,5,-490,-5.83,8260305,0,122545548,8260305,-5.83,0.00,6.74,6.74,66794653550,6.89,6.89,66794653550 +닷밀,464580,24,8010,2,1000,14.27,8012116,1370498,9147948,8012116,14.27,584.61,87.58,87.58,65087170190,88.83,88.83,65087170190 +폴라리스오피스,041020,25,6600,2,100,1.54,7483522,6820633,49725498,7483522,1.54,109.72,15.05,15.05,49957072530,15.22,15.22,49957072530 +인스웨이브시스템즈,450520,26,4040,5,-170,-4.04,7386603,7095911,14704578,7386603,-4.04,104.10,50.23,50.23,32261733285,54.31,54.31,32261733285 +TIGER 200선물인버스2X,252710,27,2630,2,75,2.94,7203808,3176904,29400000,7203808,2.94,226.76,24.50,24.50,18997486350,24.57,24.57,18997486350 +한일단조,024740,28,2820,2,140,5.22,6973193,2664798,32897049,6973193,5.22,261.68,21.20,21.20,20346260245,21.93,21.93,20346260245 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,97,3,0,0.00,6910269,12134950,1497000000,6910269,0.00,56.95,0.46,0.46,672918946,0.46,0.46,672918946 +티플랙스,081150,30,3060,5,-30,-0.97,6659277,1179731,24268402,6659277,-0.97,564.47,27.44,27.44,21992593405,29.62,29.62,21992593405 diff --git a/top30/20241129/top30-av-20241129-123001.csv b/top30/20241129/top30-av-20241129-123001.csv new file mode 100644 index 000000000000..ffb3cac162e5 --- /dev/null +++ b/top30/20241129/top30-av-20241129-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2490,2,75,3.11,101051317,88107088,504700000,101051317,3.11,114.69,20.02,20.02,251716069315,20.03,20.03,251716069315 +LK삼양,225190,2,3435,2,695,25.36,47228093,3113425,50748440,47228093,25.36,1516.92,93.06,93.06,152837391480,87.68,87.68,152837391480 +KODEX 코스닥150선물인버스,251340,3,4135,2,95,2.35,28636062,29720036,58000000,28636062,2.35,96.35,49.37,49.37,117676627770,49.07,49.07,117676627770 +KODEX 코스닥150레버리지,233740,4,6925,5,-330,-4.55,26705181,28025180,215600000,26705181,-4.55,95.29,12.39,12.39,186747604875,12.51,12.51,186747604875 +삼부토건,001470,5,1089,5,-62,-5.39,24697299,23920872,228681824,24697299,-5.39,103.25,10.80,10.80,26824733045,10.77,10.77,26824733045 +유니슨,018000,6,767,2,21,2.82,20505162,3113981,168391564,20505162,2.82,658.49,12.18,12.18,16416047387,12.71,12.71,16416047387 +KODEX 2차전지산업레버리지,462330,7,1604,5,-146,-8.34,18863155,12460220,119400000,18863155,-8.34,151.39,15.80,15.80,30579228958,15.97,15.97,30579228958 +썸에이지,208640,8,411,2,36,9.60,18818278,3847260,139240254,18818278,9.60,489.13,13.51,13.51,7878067787,13.77,13.77,7878067787 +KODEX 레버리지,122630,9,14610,5,-485,-3.21,16931651,12044847,150800000,16931651,-3.21,140.57,11.23,11.23,247529101855,11.24,11.24,247529101855 +미래산업,025560,10,1110,2,156,16.35,16719780,701728,31166865,16719780,16.35,2382.66,53.65,53.65,19663606380,56.84,56.84,19663606380 +아주IB투자,027360,11,2970,2,365,14.01,16693779,1539485,120945406,16693779,14.01,1084.37,13.80,13.80,47475861110,13.22,13.22,47475861110 +KODEX 인버스,114800,12,4695,2,70,1.51,16669817,14685885,124100000,16669817,1.51,113.51,13.43,13.43,78299965680,13.44,13.44,78299965680 +비트나인,357880,13,3465,2,330,10.53,16610188,34303620,21443956,16610188,10.53,48.42,77.46,77.46,56437662900,75.96,75.96,56437662900 +쓰리빌리언,394800,14,6320,2,90,1.44,15355462,35043960,31444038,15355462,1.44,43.82,48.83,48.83,100959321050,50.80,50.80,100959321050 +노을,376930,15,3085,2,5,0.16,15236855,7299731,36947060,15236855,0.16,208.73,41.24,41.24,50465788540,44.28,44.28,50465788540 +넥스트아이,137940,16,385,2,73,23.40,13617186,518304,78320992,13617186,23.40,2627.26,17.39,17.39,5349583435,17.74,17.74,5349583435 +에스오에스랩,464080,17,9680,2,70,0.73,13545276,14836184,17681830,13545276,0.73,91.30,76.61,76.61,134715263490,78.71,78.71,134715263490 +삼성전자,005930,18,54200,5,-1300,-2.34,13007525,20001134,5969782550,13007525,-2.34,65.03,0.22,0.22,706319192800,0.22,0.22,706319192800 +모나리자,012690,19,3310,2,600,22.14,12991388,157098,36571255,12991388,22.14,8269.61,35.52,35.52,42319769045,34.96,34.96,42319769045 +폴라리스AI,039980,20,2925,5,-80,-2.66,11043963,57014004,72297244,11043963,-2.66,19.37,15.28,15.28,32569221630,15.40,15.40,32569221630 +일신석재,007110,21,1715,5,-33,-1.89,9782557,12314711,77456610,9782557,-1.89,79.44,12.63,12.63,17267352261,13.00,13.00,17267352261 +이스트에이드,239340,22,2705,2,215,8.63,8777680,14879852,26979634,8777680,8.63,58.99,32.53,32.53,23840767345,32.67,32.67,23840767345 +KB발해인프라,415640,23,7890,5,-510,-6.07,8326699,0,122545548,8326699,-6.07,0.00,6.79,6.79,67318770060,6.96,6.96,67318770060 +닷밀,464580,24,8020,2,1010,14.41,8097490,1370498,9147948,8097490,14.41,590.84,88.52,88.52,65774166570,89.65,89.65,65774166570 +폴라리스오피스,041020,25,6580,2,80,1.23,7546126,6820633,49725498,7546126,1.23,110.64,15.18,15.18,50370178620,15.39,15.39,50370178620 +인스웨이브시스템즈,450520,26,4020,5,-190,-4.51,7404096,7095911,14704578,7404096,-4.51,104.34,50.35,50.35,32332200735,54.70,54.70,32332200735 +TIGER 200선물인버스2X,252710,27,2640,2,85,3.33,7225371,3176904,29400000,7225371,3.33,227.43,24.58,24.58,19054296180,24.55,24.55,19054296180 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,7105294,12134950,1497000000,7105294,0.00,58.55,0.47,0.47,691741350,0.48,0.48,691741350 +한일단조,024740,29,2810,2,130,4.85,7050548,2664798,32897049,7050548,4.85,264.58,21.43,21.43,20563119795,22.24,22.24,20563119795 +티플랙스,081150,30,3075,5,-15,-0.49,6703160,1179731,24268402,6703160,-0.49,568.19,27.62,27.62,22127021540,29.65,29.65,22127021540 diff --git a/top30/20241129/top30-av-20241129-124001.csv b/top30/20241129/top30-av-20241129-124001.csv new file mode 100644 index 000000000000..329fb763e3da --- /dev/null +++ b/top30/20241129/top30-av-20241129-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2490,2,75,3.11,101600464,88107088,504700000,101600464,3.11,115.31,20.13,20.13,253083345180,20.14,20.14,253083345180 +LK삼양,225190,2,3445,2,705,25.73,48615210,3113425,50748440,48615210,25.73,1561.47,95.80,95.80,157607221790,90.15,90.15,157607221790 +KODEX 코스닥150선물인버스,251340,3,4140,2,100,2.48,28921639,29720036,58000000,28921639,2.48,97.31,49.86,49.86,118857485465,49.50,49.50,118857485465 +KODEX 코스닥150레버리지,233740,4,6930,5,-325,-4.48,26950118,28025180,215600000,26950118,-4.48,96.16,12.50,12.50,188445230170,12.61,12.61,188445230170 +삼부토건,001470,5,1099,5,-52,-4.52,24859723,23920872,228681824,24859723,-4.52,103.92,10.87,10.87,27002049534,10.74,10.74,27002049534 +유니슨,018000,6,755,2,9,1.21,20604652,3113981,168391564,20604652,1.21,661.68,12.24,12.24,16491622123,12.97,12.97,16491622123 +KODEX 2차전지산업레버리지,462330,7,1606,5,-144,-8.23,19502454,12460220,119400000,19502454,-8.23,156.52,16.33,16.33,31606217017,16.48,16.48,31606217017 +썸에이지,208640,8,414,2,39,10.40,19229850,3847260,139240254,19229850,10.40,499.83,13.81,13.81,8047247833,13.96,13.96,8047247833 +아주IB투자,027360,9,2945,2,340,13.05,18969312,1539485,120945406,18969312,13.05,1232.19,15.68,15.68,54264682225,15.24,15.24,54264682225 +KODEX 인버스,114800,10,4695,2,70,1.51,17109404,14685885,124100000,17109404,1.51,116.50,13.79,13.79,80363826595,13.79,13.79,80363826595 +KODEX 레버리지,122630,11,14615,5,-480,-3.18,17089749,12044847,150800000,17089749,-3.18,141.88,11.33,11.33,249840541135,11.34,11.34,249840541135 +비트나인,357880,12,3405,2,270,8.61,16918120,34303620,21443956,16918120,8.61,49.32,78.89,78.89,57491601400,78.74,78.74,57491601400 +미래산업,025560,13,1119,2,165,17.30,16903696,701728,31166865,16903696,17.30,2408.87,54.24,54.24,19869215365,56.97,56.97,19869215365 +쓰리빌리언,394800,14,6320,2,90,1.44,15389164,35043960,31444038,15389164,1.44,43.91,48.94,48.94,101172495120,50.91,50.91,101172495120 +노을,376930,15,3080,3,0,0.00,15305854,7299731,36947060,15305854,0.00,209.68,41.43,41.43,50678144700,44.53,44.53,50678144700 +넥스트아이,137940,16,382,2,70,22.44,13713716,518304,78320992,13713716,22.44,2645.88,17.51,17.51,5386565337,18.00,18.00,5386565337 +에스오에스랩,464080,17,9640,2,30,0.31,13629009,14836184,17681830,13629009,0.31,91.86,77.08,77.08,135526641660,79.51,79.51,135526641660 +모나리자,012690,18,3340,2,630,23.25,13219087,157098,36571255,13219087,23.25,8414.55,36.15,36.15,43080158295,35.27,35.27,43080158295 +삼성전자,005930,19,54200,5,-1300,-2.34,13151944,20001134,5969782550,13151944,-2.34,65.76,0.22,0.22,714152860700,0.22,0.22,714152860700 +폴라리스AI,039980,20,2955,5,-50,-1.66,11320404,57014004,72297244,11320404,-1.66,19.86,15.66,15.66,33384101505,15.63,15.63,33384101505 +일신석재,007110,21,1709,5,-39,-2.23,9829617,12314711,77456610,9829617,-2.23,79.82,12.69,12.69,17347914592,13.11,13.11,17347914592 +이스트에이드,239340,22,2705,2,215,8.63,9398782,14879852,26979634,9398782,8.63,63.16,34.84,34.84,25558513420,35.02,35.02,25558513420 +닷밀,464580,23,7750,2,740,10.56,8403603,1370498,9147948,8403603,10.56,613.18,91.86,91.86,68171065020,96.16,96.16,68171065020 +KB발해인프라,415640,24,7920,5,-480,-5.71,8360885,0,122545548,8360885,-5.71,0.00,6.82,6.82,67589201330,6.96,6.96,67589201330 +폴라리스오피스,041020,25,6680,2,180,2.77,7852980,6820633,49725498,7852980,2.77,115.14,15.79,15.79,52419012810,15.78,15.78,52419012810 +인스웨이브시스템즈,450520,26,4055,5,-155,-3.68,7413334,7095911,14704578,7413334,-3.68,104.47,50.42,50.42,32369543955,54.29,54.29,32369543955 +TIGER 200선물인버스2X,252710,27,2635,2,80,3.13,7273752,3176904,29400000,7273752,3.13,228.96,24.74,24.74,19181777615,24.76,24.76,19181777615 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,7105298,12134950,1497000000,7105298,0.00,58.55,0.47,0.47,691741738,0.48,0.48,691741738 +한일단조,024740,29,2810,2,130,4.85,7100198,2664798,32897049,7100198,4.85,266.44,21.58,21.58,20702378345,22.40,22.40,20702378345 +티플랙스,081150,30,3090,3,0,0.00,6760581,1179731,24268402,6760581,0.00,573.06,27.86,27.86,22304584640,29.74,29.74,22304584640 diff --git a/top30/20241129/top30-av-20241129-125000.csv b/top30/20241129/top30-av-20241129-125000.csv new file mode 100644 index 000000000000..6290d906e7a4 --- /dev/null +++ b/top30/20241129/top30-av-20241129-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2495,2,80,3.31,103428945,88107088,504700000,103428945,3.31,117.39,20.49,20.49,257630945835,20.46,20.46,257630945835 +LK삼양,225190,2,3460,2,720,26.28,49504230,3113425,50748440,49504230,26.28,1590.02,97.55,97.55,160669920025,91.50,91.50,160669920025 +KODEX 코스닥150선물인버스,251340,3,4150,2,110,2.72,29505019,29720036,58000000,29505019,2.72,99.28,50.87,50.87,121274248340,50.38,50.38,121274248340 +KODEX 코스닥150레버리지,233740,4,6890,5,-365,-5.03,27701193,28025180,215600000,27701193,-5.03,98.84,12.85,12.85,193637376990,13.04,13.04,193637376990 +삼부토건,001470,5,1086,5,-65,-5.65,25218265,23920872,228681824,25218265,-5.65,105.42,11.03,11.03,27394470503,11.03,11.03,27394470503 +아주IB투자,027360,6,2985,2,380,14.59,21794145,1539485,120945406,21794145,14.59,1415.68,18.02,18.02,62723856585,17.37,17.37,62723856585 +유니슨,018000,7,775,2,29,3.89,20944871,3113981,168391564,20944871,3.89,672.61,12.44,12.44,16754779169,12.84,12.84,16754779169 +KODEX 2차전지산업레버리지,462330,8,1599,5,-151,-8.63,20752059,12460220,119400000,20752059,-8.63,166.55,17.38,17.38,33612758004,17.61,17.61,33612758004 +썸에이지,208640,9,408,2,33,8.80,19750354,3847260,139240254,19750354,8.80,513.36,14.18,14.18,8262496232,14.54,14.54,8262496232 +KODEX 인버스,114800,10,4695,2,70,1.51,17301995,14685885,124100000,17301995,1.51,117.81,13.94,13.94,81268041115,13.95,13.95,81268041115 +비트나인,357880,11,3400,2,265,8.45,17286591,34303620,21443956,17286591,8.45,50.39,80.61,80.61,58746762940,80.57,80.57,58746762940 +KODEX 레버리지,122630,12,14600,5,-495,-3.28,17262054,12044847,150800000,17262054,-3.28,143.31,11.45,11.45,252360633200,11.46,11.46,252360633200 +미래산업,025560,13,1122,2,168,17.61,17028837,701728,31166865,17028837,17.61,2426.70,54.64,54.64,20009519160,57.22,57.22,20009519160 +쓰리빌리언,394800,14,6320,2,90,1.44,15429120,35043960,31444038,15429120,1.44,44.03,49.07,49.07,101425016430,51.04,51.04,101425016430 +노을,376930,15,3085,2,5,0.16,15396287,7299731,36947060,15396287,0.16,210.92,41.67,41.67,50956161810,44.71,44.71,50956161810 +넥스트아이,137940,16,389,2,77,24.68,13879653,518304,78320992,13879653,24.68,2677.90,17.72,17.72,5450253602,17.89,17.89,5450253602 +에스오에스랩,464080,17,9600,5,-10,-0.10,13746539,14836184,17681830,13746539,-0.10,92.66,77.74,77.74,136658174630,80.51,80.51,136658174630 +삼성전자,005930,18,54200,5,-1300,-2.34,13519366,20001134,5969782550,13519366,-2.34,67.59,0.23,0.23,734103947000,0.23,0.23,734103947000 +모나리자,012690,19,3340,2,630,23.25,13347112,157098,36571255,13347112,23.25,8496.04,36.50,36.50,43507391110,35.62,35.62,43507391110 +폴라리스AI,039980,20,2930,5,-75,-2.50,11442934,57014004,72297244,11442934,-2.50,20.07,15.83,15.83,33743710945,15.93,15.93,33743710945 +일신석재,007110,21,1710,5,-38,-2.17,9886684,12314711,77456610,9886684,-2.17,80.28,12.76,12.76,17445502067,13.17,13.17,17445502067 +이스트에이드,239340,22,2645,2,155,6.22,9555202,14879852,26979634,9555202,6.22,64.22,35.42,35.42,25976240315,36.40,36.40,25976240315 +닷밀,464580,23,7730,2,720,10.27,8563542,1370498,9147948,8563542,10.27,624.85,93.61,93.61,69405509390,98.15,98.15,69405509390 +KB발해인프라,415640,24,7900,5,-500,-5.95,8407605,0,122545548,8407605,-5.95,0.00,6.86,6.86,67958999370,7.02,7.02,67958999370 +폴라리스오피스,041020,25,6600,2,100,1.54,8057944,6820633,49725498,8057944,1.54,118.14,16.20,16.20,53779194400,16.39,16.39,53779194400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,97,3,0,0.00,7556309,12134950,1497000000,7556309,0.00,62.27,0.50,0.50,735489806,0.51,0.51,735489806 +인스웨이브시스템즈,450520,27,4040,5,-170,-4.04,7434663,7095911,14704578,7434663,-4.04,104.77,50.56,50.56,32455915140,54.63,54.63,32455915140 +TIGER 200선물인버스2X,252710,28,2635,2,80,3.13,7289691,3176904,29400000,7289691,3.13,229.46,24.79,24.79,19223699940,24.81,24.81,19223699940 +한일단조,024740,29,2825,2,145,5.41,7144358,2664798,32897049,7144358,5.41,268.10,21.72,21.72,20826645675,22.41,22.41,20826645675 +상보,027580,30,1501,2,129,9.40,7089715,28863866,59181279,7089715,9.40,24.56,11.98,11.98,10176096215,11.46,11.46,10176096215 diff --git a/top30/20241129/top30-av-20241129-130000.csv b/top30/20241129/top30-av-20241129-130000.csv new file mode 100644 index 000000000000..04a5a35239f4 --- /dev/null +++ b/top30/20241129/top30-av-20241129-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2490,2,75,3.11,103702695,88107088,504700000,103702695,3.11,117.70,20.55,20.55,258312281320,20.55,20.55,258312281320 +LK삼양,225190,2,3465,2,725,26.46,50506445,3113425,50748440,50506445,26.46,1622.21,99.52,99.52,164139844920,93.34,93.34,164139844920 +KODEX 코스닥150선물인버스,251340,3,4155,2,115,2.85,29698592,29720036,58000000,29698592,2.85,99.93,51.20,51.20,122077164815,50.66,50.66,122077164815 +KODEX 코스닥150레버리지,233740,4,6875,5,-380,-5.24,28338566,28025180,215600000,28338566,-5.24,101.12,13.14,13.14,198029375055,13.36,13.36,198029375055 +삼부토건,001470,5,1087,5,-64,-5.56,25413151,23920872,228681824,25413151,-5.56,106.24,11.11,11.11,27605983059,11.11,11.11,27605983059 +아주IB투자,027360,6,2945,2,340,13.05,23190189,1539485,120945406,23190189,13.05,1506.36,19.17,19.17,66876693330,18.78,18.78,66876693330 +KODEX 2차전지산업레버리지,462330,7,1599,5,-151,-8.63,21483189,12460220,119400000,21483189,-8.63,172.41,17.99,17.99,34782572985,18.22,18.22,34782572985 +유니슨,018000,8,763,2,17,2.28,21088511,3113981,168391564,21088511,2.28,677.22,12.52,12.52,16864637955,13.13,13.13,16864637955 +썸에이지,208640,9,416,2,41,10.93,20897432,3847260,139240254,20897432,10.93,543.18,15.01,15.01,8743240111,15.09,15.09,8743240111 +비트나인,357880,10,3305,2,170,5.42,17979703,34303620,21443956,17979703,5.42,52.41,83.85,83.85,61055523295,86.15,86.15,61055523295 +KODEX 인버스,114800,11,4695,2,70,1.51,17415817,14685885,124100000,17415817,1.51,118.59,14.03,14.03,81802436160,14.04,14.04,81802436160 +KODEX 레버리지,122630,12,14625,5,-470,-3.11,17385007,12044847,150800000,17385007,-3.11,144.34,11.53,11.53,254158404635,11.52,11.52,254158404635 +미래산업,025560,13,1131,2,177,18.55,17302177,701728,31166865,17302177,18.55,2465.65,55.51,55.51,20320068265,57.65,57.65,20320068265 +노을,376930,14,2990,5,-90,-2.92,15734351,7299731,36947060,15734351,-2.92,215.55,42.59,42.59,51975915405,47.05,47.05,51975915405 +쓰리빌리언,394800,15,6330,2,100,1.61,15588910,35043960,31444038,15588910,1.61,44.48,49.58,49.58,102442756500,51.47,51.47,102442756500 +넥스트아이,137940,16,382,2,70,22.44,13967462,518304,78320992,13967462,22.44,2694.84,17.83,17.83,5484105418,18.33,18.33,5484105418 +에스오에스랩,464080,17,9590,5,-20,-0.21,13809816,14836184,17681830,13809816,-0.21,93.08,78.10,78.10,137265154360,80.95,80.95,137265154360 +삼성전자,005930,18,54200,5,-1300,-2.34,13765920,20001134,5969782550,13765920,-2.34,68.83,0.23,0.23,747486493500,0.23,0.23,747486493500 +모나리자,012690,19,3320,2,610,22.51,13468528,157098,36571255,13468528,22.51,8573.33,36.83,36.83,43909464330,36.16,36.16,43909464330 +폴라리스AI,039980,20,2930,5,-75,-2.50,11557882,57014004,72297244,11557882,-2.50,20.27,15.99,15.99,34081492505,16.09,16.09,34081492505 +상보,027580,21,1481,2,109,7.94,10692516,28863866,59181279,10692516,7.94,37.04,18.07,18.07,15497258368,17.68,17.68,15497258368 +일신석재,007110,22,1706,5,-42,-2.40,10010162,12314711,77456610,10010162,-2.40,81.29,12.92,12.92,17655929319,13.36,13.36,17655929319 +이스트에이드,239340,23,2660,2,170,6.83,9640540,14879852,26979634,9640540,6.83,64.79,35.73,35.73,26201917625,36.51,36.51,26201917625 +닷밀,464580,24,7570,2,560,7.99,8729181,1370498,9147948,8729181,7.99,636.93,95.42,95.42,70668651120,102.05,102.05,70668651120 +KB발해인프라,415640,25,7900,5,-500,-5.95,8441630,0,122545548,8441630,-5.95,0.00,6.89,6.89,68228145120,7.05,7.05,68228145120 +폴라리스오피스,041020,26,6610,2,110,1.69,8151884,6820633,49725498,8151884,1.69,119.52,16.39,16.39,54402455370,16.55,16.55,54402455370 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,97,3,0,0.00,7556309,12134950,1497000000,7556309,0.00,62.27,0.50,0.50,735489806,0.51,0.51,735489806 +인스웨이브시스템즈,450520,28,4075,5,-135,-3.21,7450024,7095911,14704578,7450024,-3.21,104.99,50.66,50.66,32518266180,54.27,54.27,32518266180 +TIGER 200선물인버스2X,252710,29,2635,2,80,3.13,7342986,3176904,29400000,7342986,3.13,231.14,24.98,24.98,19364132345,25.00,25.00,19364132345 +한일단조,024740,30,2830,2,150,5.60,7184965,2664798,32897049,7184965,5.60,269.63,21.84,21.84,20941644895,22.49,22.49,20941644895 diff --git a/top30/20241129/top30-av-20241129-131000.csv b/top30/20241129/top30-av-20241129-131000.csv new file mode 100644 index 000000000000..91f90fabdb87 --- /dev/null +++ b/top30/20241129/top30-av-20241129-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2480,2,65,2.69,107064585,88107088,504700000,107064585,2.69,121.52,21.21,21.21,266659733280,21.30,21.30,266659733280 +LK삼양,225190,2,3445,2,705,25.73,51231013,3113425,50748440,51231013,25.73,1645.49,100.95,100.95,166633051390,95.31,95.31,166633051390 +KODEX 코스닥150선물인버스,251340,3,4140,2,100,2.48,30190781,29720036,58000000,30190781,2.48,101.58,52.05,52.05,124118008665,51.69,51.69,124118008665 +KODEX 코스닥150레버리지,233740,4,6910,5,-345,-4.76,28747835,28025180,215600000,28747835,-4.76,102.58,13.33,13.33,200852027470,13.48,13.48,200852027470 +삼부토건,001470,5,1088,5,-63,-5.47,25621071,23920872,228681824,25621071,-5.47,107.11,11.20,11.20,27831467875,11.19,11.19,27831467875 +아주IB투자,027360,6,2900,2,295,11.32,24204134,1539485,120945406,24204134,11.32,1572.22,20.01,20.01,69826468370,19.91,19.91,69826468370 +KODEX 2차전지산업레버리지,462330,7,1605,5,-145,-8.29,22893947,12460220,119400000,22893947,-8.29,183.74,19.17,19.17,37041272499,19.33,19.33,37041272499 +썸에이지,208640,8,411,2,36,9.60,21499643,3847260,139240254,21499643,9.60,558.83,15.44,15.44,8990905356,15.71,15.71,8990905356 +유니슨,018000,9,758,2,12,1.61,21229063,3113981,168391564,21229063,1.61,681.73,12.61,12.61,16971275274,13.30,13.30,16971275274 +비트나인,357880,10,3275,2,140,4.47,18406297,34303620,21443956,18406297,4.47,53.66,85.83,85.83,62454025375,88.93,88.93,62454025375 +KODEX 인버스,114800,11,4690,2,65,1.41,17736350,14685885,124100000,17736350,1.41,120.77,14.29,14.29,83304905265,14.31,14.31,83304905265 +KODEX 레버리지,122630,12,14660,5,-435,-2.88,17730759,12044847,150800000,17730759,-2.88,147.21,11.76,11.76,259225263850,11.73,11.73,259225263850 +미래산업,025560,13,1144,2,190,19.92,17446495,701728,31166865,17446495,19.92,2486.22,55.98,55.98,20484404075,57.45,57.45,20484404075 +노을,376930,14,2980,5,-100,-3.25,15950779,7299731,36947060,15950779,-3.25,218.51,43.17,43.17,52620423750,47.79,47.79,52620423750 +쓰리빌리언,394800,15,6350,2,120,1.93,15665652,35043960,31444038,15665652,1.93,44.70,49.82,49.82,102928067720,51.55,51.55,102928067720 +넥스트아이,137940,16,385,2,73,23.40,14102662,518304,78320992,14102662,23.40,2720.92,18.01,18.01,5535878047,18.36,18.36,5535878047 +삼성전자,005930,17,54300,5,-1200,-2.16,14016496,20001134,5969782550,14016496,-2.16,70.08,0.23,0.23,761087550300,0.23,0.23,761087550300 +에스오에스랩,464080,18,9620,2,10,0.10,13877417,14836184,17681830,13877417,0.10,93.54,78.48,78.48,137917493640,81.08,81.08,137917493640 +모나리자,012690,19,3260,2,550,20.30,13652299,157098,36571255,13652299,20.30,8690.31,37.33,37.33,44511670825,37.34,37.34,44511670825 +상보,027580,20,1424,2,52,3.79,12443466,28863866,59181279,12443466,3.79,43.11,21.03,21.03,18021078142,21.38,21.38,18021078142 +폴라리스AI,039980,21,2940,5,-65,-2.16,11719018,57014004,72297244,11719018,-2.16,20.55,16.21,16.21,34553118605,16.26,16.26,34553118605 +일신석재,007110,22,1713,5,-35,-2.00,10042898,12314711,77456610,10042898,-2.00,81.55,12.97,12.97,17711765464,13.35,13.35,17711765464 +이스트에이드,239340,23,2650,2,160,6.43,9676804,14879852,26979634,9676804,6.43,65.03,35.87,35.87,26297655750,36.78,36.78,26297655750 +닷밀,464580,24,7550,2,540,7.70,8818113,1370498,9147948,8818113,7.70,643.42,96.39,96.39,71341434730,103.29,103.29,71341434730 +KB발해인프라,415640,25,7870,5,-530,-6.31,8528727,0,122545548,8528727,-6.31,0.00,6.96,6.96,68913814100,7.15,7.15,68913814100 +폴라리스오피스,041020,26,6660,2,160,2.46,8320894,6820633,49725498,8320894,2.46,122.00,16.73,16.73,55525816980,16.77,16.77,55525816980 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,97,3,0,0.00,7557433,12134950,1497000000,7557433,0.00,62.28,0.50,0.50,735598834,0.51,0.51,735598834 +인스웨이브시스템즈,450520,28,4095,5,-115,-2.73,7470153,7095911,14704578,7470153,-2.73,105.27,50.80,50.80,32600323530,54.14,54.14,32600323530 +TIGER 200선물인버스2X,252710,29,2625,2,70,2.74,7370671,3176904,29400000,7370671,2.74,232.01,25.07,25.07,19436892175,25.19,25.19,19436892175 +한일단조,024740,30,2830,2,150,5.60,7209861,2664798,32897049,7209861,5.60,270.56,21.92,21.92,21012190950,22.57,22.57,21012190950 diff --git a/top30/20241129/top30-av-20241129-132001.csv b/top30/20241129/top30-av-20241129-132001.csv new file mode 100644 index 000000000000..4cad44e1b4a2 --- /dev/null +++ b/top30/20241129/top30-av-20241129-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2475,2,60,2.48,109136277,88107088,504700000,109136277,2.48,123.87,21.62,21.62,271791801910,21.76,21.76,271791801910 +LK삼양,225190,2,3465,2,725,26.46,52679437,3113425,50748440,52679437,26.46,1692.01,103.81,103.81,171669567495,97.63,97.63,171669567495 +KODEX 코스닥150선물인버스,251340,3,4135,2,95,2.35,30442391,29720036,58000000,30442391,2.35,102.43,52.49,52.49,125160241310,52.19,52.19,125160241310 +KODEX 코스닥150레버리지,233740,4,6930,5,-325,-4.48,29442416,28025180,215600000,29442416,-4.48,105.06,13.66,13.66,205653327060,13.76,13.76,205653327060 +아주IB투자,027360,5,2915,2,310,11.90,25928171,1539485,120945406,25928171,11.90,1684.21,21.44,21.44,74860637715,21.23,21.23,74860637715 +삼부토건,001470,6,1085,5,-66,-5.73,25761389,23920872,228681824,25761389,-5.73,107.69,11.27,11.27,27983949773,11.28,11.28,27983949773 +KODEX 2차전지산업레버리지,462330,7,1603,5,-147,-8.40,24112661,12460220,119400000,24112661,-8.40,193.52,20.19,20.19,38994186600,20.37,20.37,38994186600 +썸에이지,208640,8,410,2,35,9.33,21800937,3847260,139240254,21800937,9.33,566.66,15.66,15.66,9115142014,15.97,15.97,9115142014 +유니슨,018000,9,757,2,11,1.47,21297527,3113981,168391564,21297527,1.47,683.93,12.65,12.65,17023031423,13.35,13.35,17023031423 +비트나인,357880,10,3300,2,165,5.26,18771032,34303620,21443956,18771032,5.26,54.72,87.54,87.54,63645021795,89.94,89.94,63645021795 +KODEX 인버스,114800,11,4685,2,60,1.30,18716488,14685885,124100000,18716488,1.30,127.45,15.08,15.08,87897506915,15.12,15.12,87897506915 +KODEX 레버리지,122630,12,14710,5,-385,-2.55,18387296,12044847,150800000,18387296,-2.55,152.66,12.19,12.19,268872993715,12.12,12.12,268872993715 +미래산업,025560,13,1159,2,205,21.49,17862912,701728,31166865,17862912,21.49,2545.56,57.31,57.31,20965821142,58.04,58.04,20965821142 +노을,376930,14,2975,5,-105,-3.41,16089530,7299731,36947060,16089530,-3.41,220.41,43.55,43.55,53033101965,48.25,48.25,53033101965 +쓰리빌리언,394800,15,6340,2,110,1.77,15696740,35043960,31444038,15696740,1.77,44.79,49.92,49.92,103125080750,51.73,51.73,103125080750 +삼성전자,005930,16,54700,5,-800,-1.44,14699428,20001134,5969782550,14699428,-1.44,73.49,0.25,0.25,798318789800,0.24,0.24,798318789800 +넥스트아이,137940,17,383,2,71,22.76,14175313,518304,78320992,14175313,22.76,2734.94,18.10,18.10,5563861012,18.55,18.55,5563861012 +모나리자,012690,18,3190,2,480,17.71,14021488,157098,36571255,14021488,17.71,8925.31,38.34,38.34,45699007655,39.17,39.17,45699007655 +에스오에스랩,464080,19,9600,5,-10,-0.10,13911690,14836184,17681830,13911690,-0.10,93.77,78.68,78.68,138247051070,81.44,81.44,138247051070 +상보,027580,20,1406,2,34,2.48,13275322,28863866,59181279,13275322,2.48,45.99,22.43,22.43,19194737487,23.07,23.07,19194737487 +폴라리스AI,039980,21,2940,5,-65,-2.16,11939989,57014004,72297244,11939989,-2.16,20.94,16.52,16.52,35203344655,16.56,16.56,35203344655 +이스트에이드,239340,22,2690,2,200,8.03,10657316,14879852,26979634,10657316,8.03,71.62,39.50,39.50,29023007285,39.99,39.99,29023007285 +일신석재,007110,23,1714,5,-34,-1.95,10093240,12314711,77456610,10093240,-1.95,81.96,13.03,13.03,17797914933,13.41,13.41,17797914933 +닷밀,464580,24,7420,2,410,5.85,8980736,1370498,9147948,8980736,5.85,655.29,98.17,98.17,72554103320,106.89,106.89,72554103320 +폴라리스오피스,041020,25,6680,2,180,2.77,8792108,6820633,49725498,8792108,2.77,128.90,17.68,17.68,58691529220,17.67,17.67,58691529220 +KB발해인프라,415640,26,7980,5,-420,-5.00,8629073,0,122545548,8629073,-5.00,0.00,7.04,7.04,69713005400,7.13,7.13,69713005400 +아이언디바이스,464500,27,4980,2,835,20.14,8410534,2894912,13653263,8410534,20.14,290.53,61.60,61.60,39460031770,58.04,58.04,39460031770 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,7727664,12134950,1497000000,7727664,0.00,63.68,0.52,0.52,751961242,0.52,0.52,751961242 +인스웨이브시스템즈,450520,29,4080,5,-130,-3.09,7525233,7095911,14704578,7525233,-3.09,106.05,51.18,51.18,32826318740,54.72,54.72,32826318740 +TIGER 200선물인버스2X,252710,30,2615,2,60,2.35,7403179,3176904,29400000,7403179,2.35,233.03,25.18,25.18,19522025490,25.39,25.39,19522025490 diff --git a/top30/20241129/top30-av-20241129-133000.csv b/top30/20241129/top30-av-20241129-133000.csv new file mode 100644 index 000000000000..678eb4bb0a3a --- /dev/null +++ b/top30/20241129/top30-av-20241129-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2480,2,65,2.69,110197333,88107088,504700000,110197333,2.69,125.07,21.83,21.83,274418113430,21.92,21.92,274418113430 +LK삼양,225190,2,3450,2,710,25.91,53138327,3113425,50748440,53138327,25.91,1706.75,104.71,104.71,173254377875,98.96,98.96,173254377875 +KODEX 코스닥150선물인버스,251340,3,4140,2,100,2.48,30630055,29720036,58000000,30630055,2.48,103.06,52.81,52.81,125937547365,52.45,52.45,125937547365 +KODEX 코스닥150레버리지,233740,4,6905,5,-350,-4.82,29959639,28025180,215600000,29959639,-4.82,106.90,13.90,13.90,209227822620,14.05,14.05,209227822620 +아주IB투자,027360,5,2920,2,315,12.09,26640722,1539485,120945406,26640722,12.09,1730.50,22.03,22.03,76960376735,21.79,21.79,76960376735 +삼부토건,001470,6,1082,5,-69,-5.99,26201774,23920872,228681824,26201774,-5.99,109.54,11.46,11.46,28461988090,11.50,11.50,28461988090 +KODEX 2차전지산업레버리지,462330,7,1597,5,-153,-8.74,25023174,12460220,119400000,25023174,-8.74,200.82,20.96,20.96,40449928453,21.21,21.21,40449928453 +썸에이지,208640,8,410,2,35,9.33,22147158,3847260,139240254,22147158,9.33,575.66,15.91,15.91,9257351284,16.22,16.22,9257351284 +유니슨,018000,9,751,2,5,0.67,21396242,3113981,168391564,21396242,0.67,687.10,12.71,12.71,17097405016,13.52,13.52,17097405016 +비트나인,357880,10,3290,2,155,4.94,19137585,34303620,21443956,19137585,4.94,55.79,89.24,89.24,64854388260,91.93,91.93,64854388260 +KODEX 인버스,114800,11,4680,2,55,1.19,18943713,14685885,124100000,18943713,1.19,128.99,15.26,15.26,88961559860,15.32,15.32,88961559860 +KODEX 레버리지,122630,12,14695,5,-400,-2.65,18665439,12044847,150800000,18665439,-2.65,154.97,12.38,12.38,272962189585,12.32,12.32,272962189585 +미래산업,025560,13,1156,2,202,21.17,18067411,701728,31166865,18067411,21.17,2574.70,57.97,57.97,21201225081,58.85,58.85,21201225081 +노을,376930,14,2950,5,-130,-4.22,16243573,7299731,36947060,16243573,-4.22,222.52,43.96,43.96,53488750425,49.08,49.08,53488750425 +쓰리빌리언,394800,15,6320,2,90,1.44,15829114,35043960,31444038,15829114,1.44,45.17,50.34,50.34,103959371430,52.31,52.31,103959371430 +삼성전자,005930,16,54600,5,-900,-1.62,15017561,20001134,5969782550,15017561,-1.62,75.08,0.25,0.25,815697467900,0.25,0.25,815697467900 +모나리자,012690,17,3225,2,515,19.00,14270611,157098,36571255,14270611,19.00,9083.89,39.02,39.02,46499891375,39.43,39.43,46499891375 +넥스트아이,137940,18,380,2,68,21.79,14262224,518304,78320992,14262224,21.79,2751.71,18.21,18.21,5597064394,18.81,18.81,5597064394 +에스오에스랩,464080,19,9590,5,-20,-0.21,13979592,14836184,17681830,13979592,-0.21,94.23,79.06,79.06,138898952160,81.91,81.91,138898952160 +상보,027580,20,1393,2,21,1.53,13556777,28863866,59181279,13556777,1.53,46.97,22.91,22.91,19587614496,23.76,23.76,19587614496 +폴라리스AI,039980,21,2930,5,-75,-2.50,12030538,57014004,72297244,12030538,-2.50,21.10,16.64,16.64,35468954635,16.74,16.74,35468954635 +이스트에이드,239340,22,2710,2,220,8.84,10907813,14879852,26979634,10907813,8.84,73.31,40.43,40.43,29699301735,40.62,40.62,29699301735 +일신석재,007110,23,1717,5,-31,-1.77,10151774,12314711,77456610,10151774,-1.77,82.44,13.11,13.11,17898094312,13.46,13.46,17898094312 +아이언디바이스,464500,24,5180,2,1035,24.97,9822427,2894912,13653263,9822427,24.97,339.30,71.94,71.94,46590837260,65.88,65.88,46590837260 +닷밀,464580,25,7450,2,440,6.28,9120354,1370498,9147948,9120354,6.28,665.48,99.70,99.70,73583984400,107.97,107.97,73583984400 +폴라리스오피스,041020,26,6690,2,190,2.92,8909249,6820633,49725498,8909249,2.92,130.62,17.92,17.92,59472910270,17.88,17.88,59472910270 +KB발해인프라,415640,27,8030,5,-370,-4.40,8768410,0,122545548,8768410,-4.40,0.00,7.16,7.16,70834671490,7.20,7.20,70834671490 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,96,5,-1,-1.03,7730164,12134950,1497000000,7730164,-1.03,63.70,0.52,0.52,752201242,0.52,0.52,752201242 +인스웨이브시스템즈,450520,29,4095,5,-115,-2.73,7538714,7095911,14704578,7538714,-2.73,106.24,51.27,51.27,32881534480,54.61,54.61,32881534480 +TIGER 200선물인버스2X,252710,30,2620,2,65,2.54,7462023,3176904,29400000,7462023,2.54,234.88,25.38,25.38,19676198650,25.54,25.54,19676198650 diff --git a/top30/20241129/top30-av-20241129-134001.csv b/top30/20241129/top30-av-20241129-134001.csv new file mode 100644 index 000000000000..fdbaf1487f83 --- /dev/null +++ b/top30/20241129/top30-av-20241129-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2475,2,60,2.48,112036750,88107088,504700000,112036750,2.48,127.16,22.20,22.20,278969556100,22.33,22.33,278969556100 +LK삼양,225190,2,3445,2,705,25.73,53525773,3113425,50748440,53525773,25.73,1719.19,105.47,105.47,174589313015,99.86,99.86,174589313015 +KODEX 코스닥150선물인버스,251340,3,4145,2,105,2.60,31004014,29720036,58000000,31004014,2.60,104.32,53.46,53.46,127484432515,53.03,53.03,127484432515 +KODEX 코스닥150레버리지,233740,4,6915,5,-340,-4.69,30477661,28025180,215600000,30477661,-4.69,108.75,14.14,14.14,212814650325,14.27,14.27,212814650325 +아주IB투자,027360,5,2865,2,260,9.98,27268599,1539485,120945406,27268599,9.98,1771.28,22.55,22.55,78777240825,22.73,22.73,78777240825 +삼부토건,001470,6,1082,5,-69,-5.99,26376620,23920872,228681824,26376620,-5.99,110.27,11.53,11.53,28651593471,11.58,11.58,28651593471 +KODEX 2차전지산업레버리지,462330,7,1590,5,-160,-9.14,26011126,12460220,119400000,26011126,-9.14,208.75,21.78,21.78,42025263571,22.14,22.14,42025263571 +썸에이지,208640,8,416,2,41,10.93,23892770,3847260,139240254,23892770,10.93,621.03,17.16,17.16,9995118706,17.26,17.26,9995118706 +유니슨,018000,9,746,3,0,0.00,21588577,3113981,168391564,21588577,0.00,693.28,12.82,12.82,17240911082,13.72,13.72,17240911082 +비트나인,357880,10,3285,2,150,4.78,19330129,34303620,21443956,19330129,4.78,56.35,90.14,90.14,65483406985,92.96,92.96,65483406985 +KODEX 인버스,114800,11,4680,2,55,1.19,19191778,14685885,124100000,19191778,1.19,130.68,15.46,15.46,90122447480,15.52,15.52,90122447480 +KODEX 레버리지,122630,12,14720,5,-375,-2.48,18995926,12044847,150800000,18995926,-2.48,157.71,12.60,12.60,277827050475,12.52,12.52,277827050475 +미래산업,025560,13,1157,2,203,21.28,18193689,701728,31166865,18193689,21.28,2592.70,58.38,58.38,21346343312,59.20,59.20,21346343312 +노을,376930,14,2935,5,-145,-4.71,16401460,7299731,36947060,16401460,-4.71,224.69,44.39,44.39,53954288005,49.76,49.76,53954288005 +쓰리빌리언,394800,15,6290,2,60,0.96,15884688,35043960,31444038,15884688,0.96,45.33,50.52,50.52,104309800640,52.74,52.74,104309800640 +삼성전자,005930,16,54600,5,-900,-1.62,15602435,20001134,5969782550,15602435,-1.62,78.01,0.26,0.26,847647940100,0.26,0.26,847647940100 +모나리자,012690,17,3180,2,470,17.34,14608726,157098,36571255,14608726,17.34,9299.12,39.95,39.95,47570520035,40.90,40.90,47570520035 +넥스트아이,137940,18,387,2,75,24.04,14478922,518304,78320992,14478922,24.04,2793.52,18.49,18.49,5680778573,18.74,18.74,5680778573 +에스오에스랩,464080,19,9650,2,40,0.42,14054267,14836184,17681830,14054267,0.42,94.73,79.48,79.48,139618678570,81.83,81.83,139618678570 +상보,027580,20,1383,2,11,0.80,14040821,28863866,59181279,14040821,0.80,48.64,23.73,23.73,20257070270,24.75,24.75,20257070270 +폴라리스AI,039980,21,2920,5,-85,-2.83,12138863,57014004,72297244,12138863,-2.83,21.29,16.79,16.79,35785598025,16.95,16.95,35785598025 +이스트에이드,239340,22,2650,2,160,6.43,11118337,14879852,26979634,11118337,6.43,74.72,41.21,41.21,30260847875,42.33,42.33,30260847875 +아이언디바이스,464500,23,5130,2,985,23.76,10483483,2894912,13653263,10483483,23.76,362.13,76.78,76.78,49945731385,71.31,71.31,49945731385 +일신석재,007110,24,1714,5,-34,-1.95,10216618,12314711,77456610,10216618,-1.95,82.96,13.19,13.19,18008879354,13.56,13.56,18008879354 +닷밀,464580,25,7430,2,420,5.99,9336629,1370498,9147948,9336629,5.99,681.26,102.06,102.06,75201247460,110.64,110.64,75201247460 +폴라리스오피스,041020,26,6600,2,100,1.54,9076496,6820633,49725498,9076496,1.54,133.07,18.25,18.25,60581270640,18.46,18.46,60581270640 +KB발해인프라,415640,27,7990,5,-410,-4.88,8829233,0,122545548,8829233,-4.88,0.00,7.20,7.20,71320862150,7.28,7.28,71320862150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,7752162,12134950,1497000000,7752162,0.00,63.88,0.52,0.52,754335048,0.52,0.52,754335048 +인스웨이브시스템즈,450520,29,4095,5,-115,-2.73,7559579,7095911,14704578,7559579,-2.73,106.53,51.41,51.41,32967112495,54.75,54.75,32967112495 +TIGER 200선물인버스2X,252710,30,2620,2,65,2.54,7504907,3176904,29400000,7504907,2.54,236.23,25.53,25.53,19788376310,25.69,25.69,19788376310 diff --git a/top30/20241129/top30-av-20241129-135001.csv b/top30/20241129/top30-av-20241129-135001.csv new file mode 100644 index 000000000000..1e9b311200dc --- /dev/null +++ b/top30/20241129/top30-av-20241129-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2475,2,60,2.48,114855481,88107088,504700000,114855481,2.48,130.36,22.76,22.76,285936343870,22.89,22.89,285936343870 +LK삼양,225190,2,3450,2,710,25.91,53918390,3113425,50748440,53918390,25.91,1731.80,106.25,106.25,175940509085,100.49,100.49,175940509085 +KODEX 코스닥150선물인버스,251340,3,4145,2,105,2.60,31262902,29720036,58000000,31262902,2.60,105.19,53.90,53.90,128557407480,53.47,53.47,128557407480 +KODEX 코스닥150레버리지,233740,4,6905,5,-350,-4.82,31004000,28025180,215600000,31004000,-4.82,110.63,14.38,14.38,216448585215,14.54,14.54,216448585215 +아주IB투자,027360,5,2890,2,285,10.94,27818847,1539485,120945406,27818847,10.94,1807.02,23.00,23.00,80357918055,22.99,22.99,80357918055 +삼부토건,001470,6,1070,5,-81,-7.04,27095197,23920872,228681824,27095197,-7.04,113.27,11.85,11.85,29423409648,12.02,12.02,29423409648 +KODEX 2차전지산업레버리지,462330,7,1585,5,-165,-9.43,26894267,12460220,119400000,26894267,-9.43,215.84,22.52,22.52,43425220913,22.95,22.95,43425220913 +썸에이지,208640,8,434,2,59,15.73,25270140,3847260,139240254,25270140,15.73,656.83,18.15,18.15,10578154813,17.50,17.50,10578154813 +유니슨,018000,9,750,2,4,0.54,21613758,3113981,168391564,21613758,0.54,694.09,12.84,12.84,17259785187,13.67,13.67,17259785187 +비트나인,357880,10,3190,2,55,1.75,19735034,34303620,21443956,19735034,1.75,57.53,92.03,92.03,66785729820,97.63,97.63,66785729820 +KODEX 레버리지,122630,11,14710,5,-385,-2.55,19301480,12044847,150800000,19301480,-2.55,160.25,12.80,12.80,282324691415,12.73,12.73,282324691415 +KODEX 인버스,114800,12,4685,2,60,1.30,19228985,14685885,124100000,19228985,1.30,130.94,15.49,15.49,90296420595,15.53,15.53,90296420595 +미래산업,025560,13,1158,2,204,21.38,18325612,701728,31166865,18325612,21.38,2611.50,58.80,58.80,21498342584,59.57,59.57,21498342584 +노을,376930,14,2935,5,-145,-4.71,16507978,7299731,36947060,16507978,-4.71,226.15,44.68,44.68,54267347490,50.04,50.04,54267347490 +쓰리빌리언,394800,15,6200,5,-30,-0.48,16398923,35043960,31444038,16398923,-0.48,46.80,52.15,52.15,107490988140,55.14,55.14,107490988140 +삼성전자,005930,16,54500,5,-1000,-1.80,16074345,20001134,5969782550,16074345,-1.80,80.37,0.27,0.27,873397896200,0.27,0.27,873397896200 +모나리자,012690,17,3180,2,470,17.34,14742414,157098,36571255,14742414,17.34,9384.21,40.31,40.31,47995487110,41.27,41.27,47995487110 +넥스트아이,137940,18,382,2,70,22.44,14559924,518304,78320992,14559924,22.44,2809.15,18.59,18.59,5711898604,19.09,19.09,5711898604 +상보,027580,19,1368,5,-4,-0.29,14320840,28863866,59181279,14320840,-0.29,49.62,24.20,24.20,20642362506,25.50,25.50,20642362506 +에스오에스랩,464080,20,9580,5,-30,-0.31,14107081,14836184,17681830,14107081,-0.31,95.09,79.78,79.78,140125076610,82.72,82.72,140125076610 +폴라리스AI,039980,21,2915,5,-90,-3.00,12305301,57014004,72297244,12305301,-3.00,21.58,17.02,17.02,36270000240,17.21,17.21,36270000240 +이스트에이드,239340,22,2670,2,180,7.23,11352639,14879852,26979634,11352639,7.23,76.30,42.08,42.08,30879994535,42.87,42.87,30879994535 +아이언디바이스,464500,23,5140,2,995,24.00,11073574,2894912,13653263,11073574,24.00,382.52,81.11,81.11,52993699645,75.51,75.51,52993699645 +일신석재,007110,24,1705,5,-43,-2.46,10253853,12314711,77456610,10253853,-2.46,83.27,13.24,13.24,18072562809,13.68,13.68,18072562809 +닷밀,464580,25,7410,2,400,5.71,9408568,1370498,9147948,9408568,5.71,686.51,102.85,102.85,75732316390,111.72,111.72,75732316390 +폴라리스오피스,041020,26,6650,2,150,2.31,9159479,6820633,49725498,9159479,2.31,134.29,18.42,18.42,61131054160,18.49,18.49,61131054160 +KB발해인프라,415640,27,7960,5,-440,-5.24,8901675,0,122545548,8901675,-5.24,0.00,7.26,7.26,71896256790,7.37,7.37,71896256790 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,7752255,12134950,1497000000,7752255,0.00,63.88,0.52,0.52,754344069,0.52,0.52,754344069 +인스웨이브시스템즈,450520,29,4105,5,-105,-2.49,7579537,7095911,14704578,7579537,-2.49,106.82,51.55,51.55,33048872165,54.75,54.75,33048872165 +TIGER 200선물인버스2X,252710,30,2620,2,65,2.54,7536149,3176904,29400000,7536149,2.54,237.22,25.63,25.63,19870197795,25.80,25.80,19870197795 diff --git a/top30/20241129/top30-av-20241129-140000.csv b/top30/20241129/top30-av-20241129-140000.csv new file mode 100644 index 000000000000..ac6a24acd595 --- /dev/null +++ b/top30/20241129/top30-av-20241129-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2475,2,60,2.48,115141308,88107088,504700000,115141308,2.48,130.68,22.81,22.81,286643878210,22.95,22.95,286643878210 +LK삼양,225190,2,3470,2,730,26.64,54697039,3113425,50748440,54697039,26.64,1756.81,107.78,107.78,178639657330,101.44,101.44,178639657330 +KODEX 코스닥150선물인버스,251340,3,4145,2,105,2.60,31645798,29720036,58000000,31645798,2.60,106.48,54.56,54.56,130144526150,54.13,54.13,130144526150 +KODEX 코스닥150레버리지,233740,4,6905,5,-350,-4.82,31564135,28025180,215600000,31564135,-4.82,112.63,14.64,14.64,220311298810,14.80,14.80,220311298810 +아주IB투자,027360,5,2935,2,330,12.67,28792062,1539485,120945406,28792062,12.67,1870.24,23.81,23.81,83209478775,23.44,23.44,83209478775 +KODEX 2차전지산업레버리지,462330,6,1587,5,-163,-9.31,27666950,12460220,119400000,27666950,-9.31,222.04,23.17,23.17,44650463447,23.56,23.56,44650463447 +삼부토건,001470,7,1068,5,-83,-7.21,27424992,23920872,228681824,27424992,-7.21,114.65,11.99,11.99,29775752662,12.19,12.19,29775752662 +썸에이지,208640,8,420,2,45,12.00,26295789,3847260,139240254,26295789,12.00,683.49,18.89,18.89,11010772707,18.83,18.83,11010772707 +유니슨,018000,9,769,2,23,3.08,21947122,3113981,168391564,21947122,3.08,704.79,13.03,13.03,17516681788,13.53,13.53,17516681788 +비트나인,357880,10,3255,2,120,3.83,19982695,34303620,21443956,19982695,3.83,58.25,93.19,93.19,67575463315,96.81,96.81,67575463315 +KODEX 레버리지,122630,11,14715,5,-380,-2.52,19544009,12044847,150800000,19544009,-2.52,162.26,12.96,12.96,285892040360,12.88,12.88,285892040360 +KODEX 인버스,114800,12,4680,2,55,1.19,19329910,14685885,124100000,19329910,1.19,131.62,15.58,15.58,90768912230,15.63,15.63,90768912230 +미래산업,025560,13,1150,2,196,20.55,18436786,701728,31166865,18436786,20.55,2627.34,59.16,59.16,21626181406,60.34,60.34,21626181406 +노을,376930,14,2920,5,-160,-5.19,16598728,7299731,36947060,16598728,-5.19,227.39,44.93,44.93,54532881160,50.55,50.55,54532881160 +쓰리빌리언,394800,15,6210,5,-20,-0.32,16554187,35043960,31444038,16554187,-0.32,47.24,52.65,52.65,108452160330,55.54,55.54,108452160330 +삼성전자,005930,16,54500,5,-1000,-1.80,16423717,20001134,5969782550,16423717,-1.80,82.11,0.28,0.28,892438296900,0.27,0.27,892438296900 +모나리자,012690,17,3190,2,480,17.71,15031207,157098,36571255,15031207,17.71,9568.04,41.10,41.10,48915334455,41.93,41.93,48915334455 +상보,027580,18,1342,5,-30,-2.19,14711011,28863866,59181279,14711011,-2.19,50.97,24.86,24.86,21170377582,26.66,26.66,21170377582 +넥스트아이,137940,19,386,2,74,23.72,14701365,518304,78320992,14701365,23.72,2836.44,18.77,18.77,5766518403,19.07,19.07,5766518403 +에스오에스랩,464080,20,9630,2,20,0.21,14149370,14836184,17681830,14149370,0.21,95.37,80.02,80.02,140531121210,82.53,82.53,140531121210 +폴라리스AI,039980,21,2915,5,-90,-3.00,12368593,57014004,72297244,12368593,-3.00,21.69,17.11,17.11,36454504465,17.30,17.30,36454504465 +아이언디바이스,464500,22,5040,2,895,21.59,11434609,2894912,13653263,11434609,21.59,394.99,83.75,83.75,54817285350,79.66,79.66,54817285350 +이스트에이드,239340,23,2645,2,155,6.22,11423323,14879852,26979634,11423323,6.22,76.77,42.34,42.34,31066111240,43.53,43.53,31066111240 +일신석재,007110,24,1703,5,-45,-2.57,10395276,12314711,77456610,10395276,-2.57,84.41,13.42,13.42,18313184179,13.88,13.88,18313184179 +닷밀,464580,25,7490,2,480,6.85,9477542,1370498,9147948,9477542,6.85,691.54,103.60,103.60,76244009150,111.28,111.28,76244009150 +폴라리스오피스,041020,26,6620,2,120,1.85,9239856,6820633,49725498,9239856,1.85,135.47,18.58,18.58,61664450210,18.73,18.73,61664450210 +KB발해인프라,415640,27,7960,5,-440,-5.24,8956682,0,122545548,8956682,-5.24,0.00,7.31,7.31,72334380700,7.42,7.42,72334380700 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,7762255,12134950,1497000000,7762255,0.00,63.97,0.52,0.52,755314069,0.52,0.52,755314069 +인스웨이브시스템즈,450520,29,4125,5,-85,-2.02,7602592,7095911,14704578,7602592,-2.02,107.14,51.70,51.70,33143794395,54.64,54.64,33143794395 +TIGER 200선물인버스2X,252710,30,2620,2,65,2.54,7539391,3176904,29400000,7539391,2.54,237.32,25.64,25.64,19878692860,25.81,25.81,19878692860 diff --git a/top30/20241129/top30-av-20241129-141001.csv b/top30/20241129/top30-av-20241129-141001.csv new file mode 100644 index 000000000000..b675047640cb --- /dev/null +++ b/top30/20241129/top30-av-20241129-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2480,2,65,2.69,116307958,88107088,504700000,116307958,2.69,132.01,23.04,23.04,289530026610,23.13,23.13,289530026610 +LK삼양,225190,2,3445,2,705,25.73,55557891,3113425,50748440,55557891,25.73,1784.46,109.48,109.48,181594551240,103.87,103.87,181594551240 +KODEX 코스닥150레버리지,233740,3,6885,5,-370,-5.10,32029470,28025180,215600000,32029470,-5.10,114.29,14.86,14.86,223518303520,15.06,15.06,223518303520 +KODEX 코스닥150선물인버스,251340,4,4150,2,110,2.72,32024470,29720036,58000000,32024470,2.72,107.75,55.21,55.21,131714423400,54.72,54.72,131714423400 +아주IB투자,027360,5,2895,2,290,11.13,29290282,1539485,120945406,29290282,11.13,1902.60,24.22,24.22,84658448060,24.18,24.18,84658448060 +KODEX 2차전지산업레버리지,462330,6,1586,5,-164,-9.37,28630332,12460220,119400000,28630332,-9.37,229.77,23.98,23.98,46178566708,24.39,24.39,46178566708 +삼부토건,001470,7,1069,5,-82,-7.12,27692725,23920872,228681824,27692725,-7.12,115.77,12.11,12.11,30061243857,12.30,12.30,30061243857 +썸에이지,208640,8,420,2,45,12.00,27112782,3847260,139240254,27112782,12.00,704.73,19.47,19.47,11357525862,19.42,19.42,11357525862 +유니슨,018000,9,747,2,1,0.13,22179525,3113981,168391564,22179525,0.13,712.26,13.17,13.17,17691075734,14.06,14.06,17691075734 +비트나인,357880,10,3200,2,65,2.07,20142280,34303620,21443956,20142280,2.07,58.72,93.93,93.93,68089549900,99.23,99.23,68089549900 +KODEX 레버리지,122630,11,14695,5,-400,-2.65,19868010,12044847,150800000,19868010,-2.65,164.95,13.18,13.18,290660420550,13.12,13.12,290660420550 +KODEX 인버스,114800,12,4685,2,60,1.30,19378414,14685885,124100000,19378414,1.30,131.95,15.62,15.62,90995913990,15.65,15.65,90995913990 +미래산업,025560,13,1122,2,168,17.61,18602761,701728,31166865,18602761,17.61,2650.99,59.69,59.69,21814513040,62.38,62.38,21814513040 +삼성전자,005930,14,54600,5,-900,-1.62,16700616,20001134,5969782550,16700616,-1.62,83.50,0.28,0.28,907531874900,0.28,0.28,907531874900 +노을,376930,15,2950,5,-130,-4.22,16674637,7299731,36947060,16674637,-4.22,228.43,45.13,45.13,54755682775,50.24,50.24,54755682775 +쓰리빌리언,394800,16,6220,5,-10,-0.16,16664118,35043960,31444038,16664118,-0.16,47.55,53.00,53.00,109137624040,55.80,55.80,109137624040 +모나리자,012690,17,3200,2,490,18.08,15199543,157098,36571255,15199543,18.08,9675.20,41.56,41.56,49450194240,42.26,42.26,49450194240 +넥스트아이,137940,18,391,2,79,25.32,15023094,518304,78320992,15023094,25.32,2898.51,19.18,19.18,5891805268,19.24,19.24,5891805268 +상보,027580,19,1344,5,-28,-2.04,14935269,28863866,59181279,14935269,-2.04,51.74,25.24,25.24,21472373385,27.00,27.00,21472373385 +에스오에스랩,464080,20,9680,2,70,0.73,14279725,14836184,17681830,14279725,0.73,96.25,80.76,80.76,141791259470,82.84,82.84,141791259470 +폴라리스AI,039980,21,2925,5,-80,-2.66,12442440,57014004,72297244,12442440,-2.66,21.82,17.21,17.21,36669753245,17.34,17.34,36669753245 +아이언디바이스,464500,22,4925,2,780,18.82,11798774,2894912,13653263,11798774,18.82,407.57,86.42,86.42,56642638515,84.24,84.24,56642638515 +이스트에이드,239340,23,2630,2,140,5.62,11469898,14879852,26979634,11469898,5.62,77.08,42.51,42.51,31188285740,43.95,43.95,31188285740 +일신석재,007110,24,1697,5,-51,-2.92,10572322,12314711,77456610,10572322,-2.92,85.85,13.65,13.65,18613166656,14.16,14.16,18613166656 +닷밀,464580,25,7520,2,510,7.28,9525296,1370498,9147948,9525296,7.28,695.02,104.12,104.12,76601971250,111.35,111.35,76601971250 +폴라리스오피스,041020,26,6620,2,120,1.85,9281959,6820633,49725498,9281959,1.85,136.09,18.67,18.67,61943291950,18.82,18.82,61943291950 +KB발해인프라,415640,27,8010,5,-390,-4.64,9003419,0,122545548,9003419,-4.64,0.00,7.35,7.35,72707374440,7.41,7.41,72707374440 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,3,0,0.00,7802355,12134950,1497000000,7802355,0.00,64.30,0.52,0.52,759203769,0.52,0.52,759203769 +인스웨이브시스템즈,450520,29,4150,5,-60,-1.43,7648646,7095911,14704578,7648646,-1.43,107.79,52.02,52.02,33334493560,54.63,54.63,33334493560 +TIGER 200선물인버스2X,252710,30,2620,2,65,2.54,7643298,3176904,29400000,7643298,2.54,240.59,26.00,26.00,20150916310,26.16,26.16,20150916310 diff --git a/top30/20241129/top30-av-20241129-142001.csv b/top30/20241129/top30-av-20241129-142001.csv new file mode 100644 index 000000000000..abb4efe933f7 --- /dev/null +++ b/top30/20241129/top30-av-20241129-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2485,2,70,2.90,118619821,88107088,504700000,118619821,2.90,134.63,23.50,23.50,295263769280,23.54,23.54,295263769280 +LK삼양,225190,2,3470,2,730,26.64,56775873,3113425,50748440,56775873,26.64,1823.58,111.88,111.88,185830283885,105.53,105.53,185830283885 +KODEX 코스닥150레버리지,233740,3,6870,5,-385,-5.31,32946498,28025180,215600000,32946498,-5.31,117.56,15.28,15.28,229818615600,15.52,15.52,229818615600 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,32591362,29720036,58000000,32591362,2.85,109.66,56.19,56.19,134068461930,55.63,55.63,134068461930 +아주IB투자,027360,5,2940,2,335,12.86,30634988,1539485,120945406,30634988,12.86,1989.95,25.33,25.33,88641116265,24.93,24.93,88641116265 +KODEX 2차전지산업레버리지,462330,6,1584,5,-166,-9.49,29251598,12460220,119400000,29251598,-9.49,234.76,24.50,24.50,47163385099,24.94,24.94,47163385099 +삼부토건,001470,7,1057,5,-94,-8.17,28105088,23920872,228681824,28105088,-8.17,117.49,12.29,12.29,30498620005,12.62,12.62,30498620005 +썸에이지,208640,8,420,2,45,12.00,27637794,3847260,139240254,27637794,12.00,718.38,19.85,19.85,11578179164,19.80,19.80,11578179164 +유니슨,018000,9,750,2,4,0.54,22218558,3113981,168391564,22218558,0.54,713.51,13.19,13.19,17720329342,14.03,14.03,17720329342 +KODEX 레버리지,122630,10,14660,5,-435,-2.88,20338166,12044847,150800000,20338166,-2.88,168.85,13.49,13.49,297559803455,13.46,13.46,297559803455 +비트나인,357880,11,3190,2,55,1.75,20288088,34303620,21443956,20288088,1.75,59.14,94.61,94.61,68553150610,100.21,100.21,68553150610 +KODEX 인버스,114800,12,4685,2,60,1.30,19649076,14685885,124100000,19649076,1.30,133.80,15.83,15.83,92264097635,15.87,15.87,92264097635 +미래산업,025560,13,1102,2,148,15.51,18966143,701728,31166865,18966143,15.51,2702.78,60.85,60.85,22221625615,64.70,64.70,22221625615 +삼성전자,005930,14,54500,5,-1000,-1.80,17121884,20001134,5969782550,17121884,-1.80,85.60,0.29,0.29,930491125400,0.29,0.29,930491125400 +노을,376930,15,2920,5,-160,-5.19,16835321,7299731,36947060,16835321,-5.19,230.63,45.57,45.57,55223814315,51.19,51.19,55223814315 +쓰리빌리언,394800,16,6260,2,30,0.48,16762599,35043960,31444038,16762599,0.48,47.83,53.31,53.31,109751238710,55.76,55.76,109751238710 +모나리자,012690,17,3165,2,455,16.79,15341633,157098,36571255,15341633,16.79,9765.64,41.95,41.95,49902012805,43.11,43.11,49902012805 +넥스트아이,137940,18,385,2,73,23.40,15182542,518304,78320992,15182542,23.40,2929.27,19.39,19.39,5953469327,19.74,19.74,5953469327 +상보,027580,19,1342,5,-30,-2.19,15066619,28863866,59181279,15066619,-2.19,52.20,25.46,25.46,21649185037,27.26,27.26,21649185037 +에스오에스랩,464080,20,9610,3,0,0.00,14350362,14836184,17681830,14350362,0.00,96.73,81.16,81.16,142471857110,83.85,83.85,142471857110 +폴라리스AI,039980,21,2930,5,-75,-2.50,12590760,57014004,72297244,12590760,-2.50,22.08,17.42,17.42,37102450535,17.52,17.52,37102450535 +아이언디바이스,464500,22,5040,2,895,21.59,12368967,2894912,13653263,12368967,21.59,427.27,90.59,90.59,59489203420,86.45,86.45,59489203420 +이스트에이드,239340,23,2620,2,130,5.22,11540869,14879852,26979634,11540869,5.22,77.56,42.78,42.78,31375557200,44.39,44.39,31375557200 +일신석재,007110,24,1701,5,-47,-2.69,10662808,12314711,77456610,10662808,-2.69,86.59,13.77,13.77,18766988357,14.24,14.24,18766988357 +한일단조,024740,25,2995,2,315,11.75,10351535,2664798,32897049,10351535,11.75,388.45,31.47,31.47,30474700405,30.93,30.93,30474700405 +닷밀,464580,26,7550,2,540,7.70,9702697,1370498,9147948,9702697,7.70,707.97,106.06,106.06,77948121510,112.86,112.86,77948121510 +폴라리스오피스,041020,27,6580,2,80,1.23,9420586,6820633,49725498,9420586,1.23,138.12,18.95,18.95,62855741030,19.21,19.21,62855741030 +KB발해인프라,415640,28,7970,5,-430,-5.12,9049489,0,122545548,9049489,-5.12,0.00,7.38,7.38,73075184040,7.48,7.48,73075184040 +엔피,291230,29,2410,2,295,13.95,8612724,195296,44095775,8612724,13.95,4410.09,19.53,19.53,21265816160,20.01,20.01,21265816160 +RF시스템즈,474610,30,5580,2,695,14.23,7843611,1279658,12582063,7843611,14.23,612.95,62.34,62.34,43300124600,61.67,61.67,43300124600 diff --git a/top30/20241129/top30-av-20241129-143000.csv b/top30/20241129/top30-av-20241129-143000.csv new file mode 100644 index 000000000000..4b99e29942eb --- /dev/null +++ b/top30/20241129/top30-av-20241129-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2490,2,75,3.11,120879062,88107088,504700000,120879062,3.11,137.20,23.95,23.95,300876250345,23.94,23.94,300876250345 +LK삼양,225190,2,3455,2,715,26.09,57290289,3113425,50748440,57290289,26.09,1840.11,112.89,112.89,187609823420,107.00,107.00,187609823420 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,33721489,28025180,215600000,33721489,-5.58,120.33,15.64,15.64,235134917280,15.92,15.92,235134917280 +KODEX 코스닥150선물인버스,251340,4,4160,2,120,2.97,32853107,29720036,58000000,32853107,2.97,110.54,56.64,56.64,135156179810,56.02,56.02,135156179810 +아주IB투자,027360,5,2905,2,300,11.52,31142239,1539485,120945406,31142239,11.52,2022.90,25.75,25.75,90120043305,25.65,25.65,90120043305 +KODEX 2차전지산업레버리지,462330,6,1580,5,-170,-9.71,29987497,12460220,119400000,29987497,-9.71,240.67,25.12,25.12,48327365588,25.62,25.62,48327365588 +삼부토건,001470,7,1061,5,-90,-7.82,28412499,23920872,228681824,28412499,-7.82,118.78,12.42,12.42,30825135622,12.70,12.70,30825135622 +썸에이지,208640,8,415,2,40,10.67,28063170,3847260,139240254,28063170,10.67,729.43,20.15,20.15,11756753201,20.35,20.35,11756753201 +유니슨,018000,9,749,2,3,0.40,22250081,3113981,168391564,22250081,0.40,714.52,13.21,13.21,17743932494,14.07,14.07,17743932494 +KODEX 레버리지,122630,10,14625,5,-470,-3.11,20685202,12044847,150800000,20685202,-3.11,171.73,13.72,13.72,302642875605,13.72,13.72,302642875605 +비트나인,357880,11,3160,2,25,0.80,20437232,34303620,21443956,20437232,0.80,59.58,95.31,95.31,69027642120,101.87,101.87,69027642120 +KODEX 인버스,114800,12,4695,2,70,1.51,19988460,14685885,124100000,19988460,1.51,136.11,16.11,16.11,93855842345,16.11,16.11,93855842345 +미래산업,025560,13,1110,2,156,16.35,19349367,701728,31166865,19349367,16.35,2757.39,62.08,62.08,22643123555,65.45,65.45,22643123555 +삼성전자,005930,14,54300,5,-1200,-2.16,17420534,20001134,5969782550,17420534,-2.16,87.10,0.29,0.29,946740048400,0.29,0.29,946740048400 +노을,376930,15,2930,5,-150,-4.87,16972810,7299731,36947060,16972810,-4.87,232.51,45.94,45.94,55627567780,51.39,51.39,55627567780 +쓰리빌리언,394800,16,6280,2,50,0.80,16875975,35043960,31444038,16875975,0.80,48.16,53.67,53.67,110460293060,55.94,55.94,110460293060 +모나리자,012690,17,3155,2,445,16.42,15408450,157098,36571255,15408450,16.42,9808.18,42.13,42.13,50113233445,43.43,43.43,50113233445 +넥스트아이,137940,18,386,2,74,23.72,15389734,518304,78320992,15389734,23.72,2969.25,19.65,19.65,6033618523,19.96,19.96,6033618523 +상보,027580,19,1345,5,-27,-1.97,15123897,28863866,59181279,15123897,-1.97,52.40,25.56,25.56,21726236110,27.29,27.29,21726236110 +에스오에스랩,464080,20,9590,5,-20,-0.21,14426562,14836184,17681830,14426562,-0.21,97.24,81.59,81.59,143203338700,84.45,84.45,143203338700 +한일단조,024740,21,3085,2,405,15.11,13547176,2664798,32897049,13547176,15.11,508.38,41.18,41.18,40349477865,39.76,39.76,40349477865 +폴라리스AI,039980,22,2925,5,-80,-2.66,12774808,57014004,72297244,12774808,-2.66,22.41,17.67,17.67,37642601810,17.80,17.80,37642601810 +아이언디바이스,464500,23,4995,2,850,20.51,12573341,2894912,13653263,12573341,20.51,434.33,92.09,92.09,60520055965,88.74,88.74,60520055965 +이스트에이드,239340,24,2630,2,140,5.62,11583390,14879852,26979634,11583390,5.62,77.85,42.93,42.93,31486768370,44.37,44.37,31486768370 +일신석재,007110,25,1695,5,-53,-3.03,10775495,12314711,77456610,10775495,-3.03,87.50,13.91,13.91,18958209874,14.44,14.44,18958209874 +닷밀,464580,26,7570,2,560,7.99,9746325,1370498,9147948,9746325,7.99,711.15,106.54,106.54,78278437750,113.04,113.04,78278437750 +폴라리스오피스,041020,27,6550,2,50,0.77,9472771,6820633,49725498,9472771,0.77,138.88,19.05,19.05,63198731680,19.40,19.40,63198731680 +엔피,291230,28,2465,2,350,16.55,9436049,195296,44095775,9436049,16.55,4831.67,21.40,21.40,23240101935,21.38,21.38,23240101935 +KB발해인프라,415640,29,7970,5,-430,-5.12,9128239,0,122545548,9128239,-5.12,0.00,7.45,7.45,73702470110,7.55,7.55,73702470110 +RF시스템즈,474610,30,6030,2,1145,23.44,9087296,1279658,12582063,9087296,23.44,710.13,72.22,72.22,50641669500,66.75,66.75,50641669500 diff --git a/top30/20241129/top30-av-20241129-144000.csv b/top30/20241129/top30-av-20241129-144000.csv new file mode 100644 index 000000000000..fe87b9584228 --- /dev/null +++ b/top30/20241129/top30-av-20241129-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2490,2,75,3.11,122938911,88107088,504700000,122938911,3.11,139.53,24.36,24.36,306006430140,24.35,24.35,306006430140 +LK삼양,225190,2,3480,2,740,27.01,57861531,3113425,50748440,57861531,27.01,1858.45,114.02,114.02,189585426765,107.35,107.35,189585426765 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,34953797,28025180,215600000,34953797,-5.58,124.72,16.21,16.21,243573053130,16.49,16.49,243573053130 +KODEX 코스닥150선물인버스,251340,4,4165,2,125,3.09,33416281,29720036,58000000,33416281,3.09,112.44,57.61,57.61,137499091495,56.92,56.92,137499091495 +아주IB투자,027360,5,2935,2,330,12.67,31601724,1539485,120945406,31601724,12.67,2052.75,26.13,26.13,91459252465,25.77,25.77,91459252465 +KODEX 2차전지산업레버리지,462330,6,1578,5,-172,-9.83,30557096,12460220,119400000,30557096,-9.83,245.24,25.59,25.59,49226824790,26.13,26.13,49226824790 +삼부토건,001470,7,1055,5,-96,-8.34,28761677,23920872,228681824,28761677,-8.34,120.24,12.58,12.58,31194609082,12.93,12.93,31194609082 +썸에이지,208640,8,415,2,40,10.67,28466511,3847260,139240254,28466511,10.67,739.92,20.44,20.44,11924544706,20.64,20.64,11924544706 +유니슨,018000,9,754,2,8,1.07,22303033,3113981,168391564,22303033,1.07,716.22,13.24,13.24,17783742056,14.01,14.01,17783742056 +KODEX 레버리지,122630,10,14585,5,-510,-3.38,21096184,12044847,150800000,21096184,-3.38,175.15,13.99,13.99,308643487870,14.03,14.03,308643487870 +비트나인,357880,11,3160,2,25,0.80,20652751,34303620,21443956,20652751,0.80,60.21,96.31,96.31,69707695260,102.87,102.87,69707695260 +KODEX 인버스,114800,12,4700,2,75,1.62,20411720,14685885,124100000,20411720,1.62,138.99,16.45,16.45,95844010360,16.43,16.43,95844010360 +미래산업,025560,13,1095,2,141,14.78,19517730,701728,31166865,19517730,14.78,2781.38,62.62,62.62,22828173648,66.89,66.89,22828173648 +삼성전자,005930,14,54300,5,-1200,-2.16,17983535,20001134,5969782550,17983535,-2.16,89.91,0.30,0.30,977303069900,0.30,0.30,977303069900 +노을,376930,15,2905,5,-175,-5.68,17094323,7299731,36947060,17094323,-5.68,234.18,46.27,46.27,55979426430,52.16,52.16,55979426430 +쓰리빌리언,394800,16,6270,2,40,0.64,17021791,35043960,31444038,17021791,0.64,48.57,54.13,54.13,111372449910,56.49,56.49,111372449910 +넥스트아이,137940,17,366,2,54,17.31,15908670,518304,78320992,15908670,17.31,3069.37,20.31,20.31,6228114458,21.73,21.73,6228114458 +모나리자,012690,18,3100,2,390,14.39,15625526,157098,36571255,15625526,14.39,9946.36,42.73,42.73,50790010525,44.80,44.80,50790010525 +상보,027580,19,1340,5,-32,-2.33,15345367,28863866,59181279,15345367,-2.33,53.16,25.93,25.93,22022914310,27.77,27.77,22022914310 +한일단조,024740,20,3010,2,330,12.31,15186373,2664798,32897049,15186373,12.31,569.89,46.16,46.16,45302544965,45.75,45.75,45302544965 +에스오에스랩,464080,21,9500,5,-110,-1.14,14549279,14836184,17681830,14549279,-1.14,98.07,82.28,82.28,144374995460,85.95,85.95,144374995460 +아이언디바이스,464500,22,5180,2,1035,24.97,13341086,2894912,13653263,13341086,24.97,460.85,97.71,97.71,64494619470,91.19,91.19,64494619470 +폴라리스AI,039980,23,2935,5,-70,-2.33,12851061,57014004,72297244,12851061,-2.33,22.54,17.78,17.78,37865846510,17.85,17.85,37865846510 +이스트에이드,239340,24,2590,2,100,4.02,11682977,14879852,26979634,11682977,4.02,78.52,43.30,43.30,31745293525,45.43,45.43,31745293525 +일신석재,007110,25,1695,5,-53,-3.03,10852863,12314711,77456610,10852863,-3.03,88.13,14.01,14.01,19089390250,14.54,14.54,19089390250 +엔피,291230,26,2370,2,255,12.06,10444431,195296,44095775,10444431,12.06,5348.00,23.69,23.69,25696529160,24.59,24.59,25696529160 +RF시스템즈,474610,27,5980,2,1095,22.42,9928042,1279658,12582063,9928042,22.42,775.84,78.91,78.91,55672721580,73.99,73.99,55672721580 +닷밀,464580,28,7630,2,620,8.84,9794124,1370498,9147948,9794124,8.84,714.64,107.06,107.06,78641256040,112.67,112.67,78641256040 +폴라리스오피스,041020,29,6570,2,70,1.08,9516122,6820633,49725498,9516122,1.08,139.52,19.14,19.14,63482508440,19.43,19.43,63482508440 +KB발해인프라,415640,30,7920,5,-480,-5.71,9240667,0,122545548,9240667,-5.71,0.00,7.54,7.54,74594545110,7.69,7.69,74594545110 diff --git a/top30/20241129/top30-av-20241129-145001.csv b/top30/20241129/top30-av-20241129-145001.csv new file mode 100644 index 000000000000..adaeea9887b5 --- /dev/null +++ b/top30/20241129/top30-av-20241129-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2500,2,85,3.52,127707185,88107088,504700000,127707185,3.52,144.95,25.30,25.30,317924351150,25.20,25.20,317924351150 +LK삼양,225190,2,3410,2,670,24.45,60598718,3113425,50748440,60598718,24.45,1946.37,119.41,119.41,198900892320,114.94,114.94,198900892320 +KODEX 코스닥150레버리지,233740,3,6840,5,-415,-5.72,35636965,28025180,215600000,35636965,-5.72,127.16,16.53,16.53,248248585805,16.83,16.83,248248585805 +KODEX 코스닥150선물인버스,251340,4,4165,2,125,3.09,33533423,29720036,58000000,33533423,3.09,112.83,57.82,57.82,137986438390,57.12,57.12,137986438390 +아주IB투자,027360,5,2800,2,195,7.49,32866939,1539485,120945406,32866939,7.49,2134.93,27.18,27.18,95048619690,28.07,28.07,95048619690 +KODEX 2차전지산업레버리지,462330,6,1575,5,-175,-10.00,30821117,12460220,119400000,30821117,-10.00,247.36,25.81,25.81,49643098853,26.40,26.40,49643098853 +삼부토건,001470,7,1053,5,-98,-8.51,29485873,23920872,228681824,29485873,-8.51,123.26,12.89,12.89,31954857446,13.27,13.27,31954857446 +썸에이지,208640,8,411,2,36,9.60,28786979,3847260,139240254,28786979,9.60,748.25,20.67,20.67,12056713127,21.07,21.07,12056713127 +유니슨,018000,9,744,5,-2,-0.27,22400496,3113981,168391564,22400496,-0.27,719.35,13.30,13.30,17856592396,14.25,14.25,17856592396 +KODEX 레버리지,122630,10,14535,5,-560,-3.71,21714804,12044847,150800000,21714804,-3.71,180.28,14.40,14.40,317643159790,14.49,14.49,317643159790 +KODEX 인버스,114800,11,4710,2,85,1.84,20941998,14685885,124100000,20941998,1.84,142.60,16.88,16.88,98338432540,16.82,16.82,98338432540 +비트나인,357880,12,3155,2,20,0.64,20814859,34303620,21443956,20814859,0.64,60.68,97.07,97.07,70217704800,103.79,103.79,70217704800 +미래산업,025560,13,1077,2,123,12.89,19783550,701728,31166865,19783550,12.89,2819.26,63.48,63.48,23114053329,68.86,68.86,23114053329 +삼성전자,005930,14,54100,5,-1400,-2.52,18367592,20001134,5969782550,18367592,-2.52,91.83,0.31,0.31,998103343400,0.31,0.31,998103343400 +한일단조,024740,15,3140,2,460,17.16,17508759,2664798,32897049,17508759,17.16,657.04,53.22,53.22,52494645005,50.82,50.82,52494645005 +노을,376930,16,2870,5,-210,-6.82,17255069,7299731,36947060,17255069,-6.82,236.38,46.70,46.70,56441960110,53.23,53.23,56441960110 +쓰리빌리언,394800,17,6230,3,0,0.00,17099430,35043960,31444038,17099430,0.00,48.79,54.38,54.38,111857451980,57.10,57.10,111857451980 +넥스트아이,137940,18,368,2,56,17.95,16402373,518304,78320992,16402373,17.95,3164.62,20.94,20.94,6408296108,22.23,22.23,6408296108 +모나리자,012690,19,3060,2,350,12.92,15983956,157098,36571255,15983956,12.92,9999.99,43.71,43.71,51900681730,46.38,46.38,51900681730 +상보,027580,20,1331,5,-41,-2.99,15492064,28863866,59181279,15492064,-2.99,53.67,26.18,26.18,22218404697,28.21,28.21,22218404697 +에스오에스랩,464080,21,9530,5,-80,-0.83,14829243,14836184,17681830,14829243,-0.83,99.95,83.87,83.87,147017690920,87.25,87.25,147017690920 +아이언디바이스,464500,22,5380,1,1235,29.79,14330251,2894912,13653263,14330251,29.79,495.02,104.96,104.96,69764867160,94.98,94.98,69764867160 +폴라리스AI,039980,23,2905,5,-100,-3.33,13057270,57014004,72297244,13057270,-3.33,22.90,18.06,18.06,38467654800,18.32,18.32,38467654800 +이스트에이드,239340,24,2610,2,120,4.82,11710861,14879852,26979634,11710861,4.82,78.70,43.41,43.41,31817572215,45.18,45.18,31817572215 +엔피,291230,25,2335,2,220,10.40,10991020,195296,44095775,10991020,10.40,5627.88,24.93,24.93,26991249865,26.21,26.21,26991249865 +일신석재,007110,26,1698,5,-50,-2.86,10959355,12314711,77456610,10959355,-2.86,88.99,14.15,14.15,19269922983,14.65,14.65,19269922983 +RF시스템즈,474610,27,6100,2,1215,24.87,10824282,1279658,12582063,10824282,24.87,845.87,86.03,86.03,61031267950,79.52,79.52,61031267950 +닷밀,464580,28,7590,2,580,8.27,9839644,1370498,9147948,9839644,8.27,717.96,107.56,107.56,78987179800,113.76,113.76,78987179800 +폴라리스오피스,041020,29,6520,2,20,0.31,9637216,6820633,49725498,9637216,0.31,141.30,19.38,19.38,64272136190,19.82,19.82,64272136190 +KB발해인프라,415640,30,7890,5,-510,-6.07,9326536,0,122545548,9326536,-6.07,0.00,7.61,7.61,75273585640,7.79,7.79,75273585640 diff --git a/top30/20241129/top30-av-20241129-150000.csv b/top30/20241129/top30-av-20241129-150000.csv new file mode 100644 index 000000000000..69d779e787ae --- /dev/null +++ b/top30/20241129/top30-av-20241129-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,130915999,88107088,504700000,130915999,3.73,148.59,25.94,25.94,325968285255,25.78,25.78,325968285255 +LK삼양,225190,2,3350,2,610,22.26,62816923,3113425,50748440,62816923,22.26,2017.61,123.78,123.78,206387344930,121.40,121.40,206387344930 +KODEX 코스닥150레버리지,233740,3,6805,5,-450,-6.20,37022722,28025180,215600000,37022722,-6.20,132.11,17.17,17.17,257702498930,17.56,17.56,257702498930 +KODEX 코스닥150선물인버스,251340,4,4175,2,135,3.34,34546065,29720036,58000000,34546065,3.34,116.24,59.56,59.56,142205842550,58.73,58.73,142205842550 +아주IB투자,027360,5,2810,2,205,7.87,33211738,1539485,120945406,33211738,7.87,2157.33,27.46,27.46,96019632535,28.25,28.25,96019632535 +KODEX 2차전지산업레버리지,462330,6,1565,5,-185,-10.57,31367938,12460220,119400000,31367938,-10.57,251.74,26.27,26.27,50501846685,27.03,27.03,50501846685 +삼부토건,001470,7,1059,5,-92,-7.99,29815127,23920872,228681824,29815127,-7.99,124.64,13.04,13.04,32302477758,13.34,13.34,32302477758 +썸에이지,208640,8,409,2,34,9.07,29168829,3847260,139240254,29168829,9.07,758.17,20.95,20.95,12212239155,21.44,21.44,12212239155 +유니슨,018000,9,750,2,4,0.54,22514960,3113981,168391564,22514960,0.54,723.03,13.37,13.37,17941690727,14.21,14.21,17941690727 +KODEX 레버리지,122630,10,14490,5,-605,-4.01,22270057,12044847,150800000,22270057,-4.01,184.89,14.77,14.77,325698746745,14.91,14.91,325698746745 +KODEX 인버스,114800,11,4715,2,90,1.95,21714876,14685885,124100000,21714876,1.95,147.86,17.50,17.50,101978893325,17.43,17.43,101978893325 +비트나인,357880,12,3185,2,50,1.59,21034618,34303620,21443956,21034618,1.59,61.32,98.09,98.09,70922545740,103.84,103.84,70922545740 +미래산업,025560,13,1030,2,76,7.97,20165963,701728,31166865,20165963,7.97,2873.76,64.70,64.70,23511440423,73.24,73.24,23511440423 +한일단조,024740,14,3105,2,425,15.86,19304685,2664798,32897049,19304685,15.86,724.43,58.68,58.68,58063205105,56.84,56.84,58063205105 +삼성전자,005930,15,54000,5,-1500,-2.70,19015569,20001134,5969782550,19015569,-2.70,95.07,0.32,0.32,1033152708700,0.32,0.32,1033152708700 +노을,376930,16,2870,5,-210,-6.82,17440303,7299731,36947060,17440303,-6.82,238.92,47.20,47.20,56972269540,53.73,53.73,56972269540 +쓰리빌리언,394800,17,6280,2,50,0.80,17198428,35043960,31444038,17198428,0.80,49.08,54.70,54.70,112477418780,56.96,56.96,112477418780 +넥스트아이,137940,18,359,2,47,15.06,16660133,518304,78320992,16660133,15.06,3214.36,21.27,21.27,6501122010,23.12,23.12,6501122010 +모나리자,012690,19,3065,2,355,13.10,16301268,157098,36571255,16301268,13.10,9999.99,44.57,44.57,52867580070,47.16,47.16,52867580070 +상보,027580,20,1340,5,-32,-2.33,15621262,28863866,59181279,15621262,-2.33,54.12,26.40,26.40,22391094142,28.23,28.23,22391094142 +아이언디바이스,464500,21,5380,1,1235,29.79,14957579,2894912,13653263,14957579,29.79,516.69,109.55,109.55,73139891800,99.57,99.57,73139891800 +에스오에스랩,464080,22,9510,5,-100,-1.04,14936968,14836184,17681830,14936968,-1.04,100.68,84.48,84.48,148044938680,88.04,88.04,148044938680 +폴라리스AI,039980,23,2895,5,-110,-3.66,13414094,57014004,72297244,13414094,-3.66,23.53,18.55,18.55,39501621320,18.87,18.87,39501621320 +RF시스템즈,474610,24,6120,2,1235,25.28,11835561,1279658,12582063,11835561,25.28,924.90,94.07,94.07,67209951460,87.28,87.28,67209951460 +이스트에이드,239340,25,2615,2,125,5.02,11743086,14879852,26979634,11743086,5.02,78.92,43.53,43.53,31902092560,45.22,45.22,31902092560 +엔피,291230,26,2280,2,165,7.80,11440488,195296,44095775,11440488,7.80,5858.02,25.94,25.94,28027663700,27.88,27.88,28027663700 +일신석재,007110,27,1692,5,-56,-3.20,11115860,12314711,77456610,11115860,-3.20,90.26,14.35,14.35,19534975947,14.91,14.91,19534975947 +닷밀,464580,28,7620,2,610,8.70,9902052,1370498,9147948,9902052,8.70,722.51,108.24,108.24,79462518430,113.99,113.99,79462518430 +폴라리스오피스,041020,29,6540,2,40,0.62,9752290,6820633,49725498,9752290,0.62,142.98,19.61,19.61,65024291590,19.99,19.99,65024291590 +KB발해인프라,415640,30,7920,5,-480,-5.71,9369934,0,122545548,9369934,-5.71,0.00,7.65,7.65,75616617190,7.79,7.79,75616617190 diff --git a/top30/20241129/top30-av-20241129-151001.csv b/top30/20241129/top30-av-20241129-151001.csv new file mode 100644 index 000000000000..29401c59c58b --- /dev/null +++ b/top30/20241129/top30-av-20241129-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,133054386,88107088,504700000,133054386,3.73,151.01,26.36,26.36,331323976450,26.21,26.21,331323976450 +LK삼양,225190,2,3395,2,655,23.91,64209043,3113425,50748440,64209043,23.91,2062.33,126.52,126.52,211088221545,122.52,122.52,211088221545 +KODEX 코스닥150레버리지,233740,3,6855,5,-400,-5.51,38135025,28025180,215600000,38135025,-5.51,136.07,17.69,17.69,265330196460,17.95,17.95,265330196460 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,35385384,29720036,58000000,35385384,2.85,119.06,61.01,61.01,145695814380,60.46,60.46,145695814380 +아주IB투자,027360,5,2810,2,205,7.87,33518392,1539485,120945406,33518392,7.87,2177.25,27.71,27.71,96881040025,28.51,28.51,96881040025 +KODEX 2차전지산업레버리지,462330,6,1561,5,-189,-10.80,32159970,12460220,119400000,32159970,-10.80,258.10,26.93,26.93,51740959474,27.76,27.76,51740959474 +삼부토건,001470,7,1062,5,-89,-7.73,30144339,23920872,228681824,30144339,-7.73,126.02,13.18,13.18,32651607866,13.44,13.44,32651607866 +썸에이지,208640,8,417,2,42,11.20,29452409,3847260,139240254,29452409,11.20,765.54,21.15,21.15,12329138316,21.23,21.23,12329138316 +KODEX 레버리지,122630,9,14510,5,-585,-3.88,22704517,12044847,150800000,22704517,-3.88,188.50,15.06,15.06,332007312755,15.17,15.17,332007312755 +유니슨,018000,10,740,5,-6,-0.80,22640870,3113981,168391564,22640870,-0.80,727.07,13.45,13.45,18035218205,14.47,14.47,18035218205 +KODEX 인버스,114800,11,4710,2,85,1.84,21976268,14685885,124100000,21976268,1.84,149.64,17.71,17.71,103210052330,17.66,17.66,103210052330 +한일단조,024740,12,2990,2,310,11.57,21566273,2664798,32897049,21566273,11.57,809.30,65.56,65.56,64876819230,65.96,65.96,64876819230 +비트나인,357880,13,3155,2,20,0.64,21173378,34303620,21443956,21173378,0.64,61.72,98.74,98.74,71361907160,105.48,105.48,71361907160 +미래산업,025560,14,1026,2,72,7.55,20367014,701728,31166865,20367014,7.55,2902.41,65.35,65.35,23716912295,74.17,74.17,23716912295 +삼성전자,005930,15,54100,5,-1400,-2.52,19506511,20001134,5969782550,19506511,-2.52,97.53,0.33,0.33,1059721601700,0.33,0.33,1059721601700 +노을,376930,16,2850,5,-230,-7.47,17579109,7299731,36947060,17579109,-7.47,240.82,47.58,47.58,57369452195,54.48,54.48,57369452195 +쓰리빌리언,394800,17,6280,2,50,0.80,17432020,35043960,31444038,17432020,0.80,49.74,55.44,55.44,113948319960,57.70,57.70,113948319960 +넥스트아이,137940,18,349,2,37,11.86,17060587,518304,78320992,17060587,11.86,3291.62,21.78,21.78,6643156127,24.30,24.30,6643156127 +모나리자,012690,19,3070,2,360,13.28,16464589,157098,36571255,16464589,13.28,9999.99,45.02,45.02,53370571940,47.54,47.54,53370571940 +상보,027580,20,1327,5,-45,-3.28,15764499,28863866,59181279,15764499,-3.28,54.62,26.64,26.64,22581528713,28.75,28.75,22581528713 +에스오에스랩,464080,21,9450,5,-160,-1.66,15036523,14836184,17681830,15036523,-1.66,101.35,85.04,85.04,148989613340,89.17,89.17,148989613340 +아이언디바이스,464500,22,5380,1,1235,29.79,14980500,2894912,13653263,14980500,29.79,517.48,109.72,109.72,73263206780,99.74,99.74,73263206780 +폴라리스AI,039980,23,2935,5,-70,-2.33,13895395,57014004,72297244,13895395,-2.33,24.37,19.22,19.22,40910885340,19.28,19.28,40910885340 +RF시스템즈,474610,24,5870,2,985,20.16,12558657,1279658,12582063,12558657,20.16,981.41,99.81,99.81,71540354110,96.86,96.86,71540354110 +엔피,291230,25,2240,2,125,5.91,11904628,195296,44095775,11904628,5.91,6095.68,27.00,27.00,29065566995,29.43,29.43,29065566995 +이스트에이드,239340,26,2595,2,105,4.22,11837958,14879852,26979634,11837958,4.22,79.56,43.88,43.88,32151251275,45.92,45.92,32151251275 +일신석재,007110,27,1700,5,-48,-2.75,11283548,12314711,77456610,11283548,-2.75,91.63,14.57,14.57,19819306481,15.05,15.05,19819306481 +닷밀,464580,28,7600,2,590,8.42,9972599,1370498,9147948,9972599,8.42,727.66,109.01,109.01,79999313050,115.07,115.07,79999313050 +폴라리스오피스,041020,29,6530,2,30,0.46,9838764,6820633,49725498,9838764,0.46,144.25,19.79,19.79,65589287890,20.20,20.20,65589287890 +나노팀,417010,30,8870,2,880,11.01,9585777,2970149,19724328,9585777,11.01,322.74,48.60,48.60,89992079430,51.44,51.44,89992079430 diff --git a/top30/20241129/top30-av-20241129-152001.csv b/top30/20241129/top30-av-20241129-152001.csv new file mode 100644 index 000000000000..4a35bdca082f --- /dev/null +++ b/top30/20241129/top30-av-20241129-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2500,2,85,3.52,135778855,88107088,504700000,135778855,3.52,154.11,26.90,26.90,338149624640,26.80,26.80,338149624640 +LK삼양,225190,2,3445,2,705,25.73,66565244,3113425,50748440,66565244,25.73,2138.01,131.17,131.17,219142257340,125.35,125.35,219142257340 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,39214018,28025180,215600000,39214018,-5.58,139.92,18.19,18.19,272723824830,18.47,18.47,272723824830 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,36139833,29720036,58000000,36139833,2.85,121.60,62.31,62.31,148831316985,61.76,61.76,148831316985 +아주IB투자,027360,5,2830,2,225,8.64,34099717,1539485,120945406,34099717,8.64,2215.01,28.19,28.19,98523721865,28.78,28.78,98523721865 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32663351,12460220,119400000,32663351,-10.86,262.14,27.36,27.36,52525238635,28.20,28.20,52525238635 +삼부토건,001470,7,1055,5,-96,-8.34,30723863,23920872,228681824,30723863,-8.34,128.44,13.44,13.44,33263097940,13.79,13.79,33263097940 +썸에이지,208640,8,410,2,35,9.33,29781281,3847260,139240254,29781281,9.33,774.09,21.39,21.39,12464056424,21.83,21.83,12464056424 +KODEX 레버리지,122630,9,14535,5,-560,-3.71,23200359,12044847,150800000,23200359,-3.71,192.62,15.38,15.38,339202562065,15.48,15.48,339202562065 +한일단조,024740,10,3030,2,350,13.06,23045421,2664798,32897049,23045421,13.06,864.81,70.05,70.05,69379506165,69.60,69.60,69379506165 +유니슨,018000,11,739,5,-7,-0.94,22882779,3113981,168391564,22882779,-0.94,734.84,13.59,13.59,18215004663,14.64,14.64,18215004663 +KODEX 인버스,114800,12,4710,2,85,1.84,22119959,14685885,124100000,22119959,1.84,150.62,17.82,17.82,103886844545,17.77,17.77,103886844545 +비트나인,357880,13,3150,2,15,0.48,21362392,34303620,21443956,21362392,0.48,62.27,99.62,99.62,71957129540,106.53,106.53,71957129540 +미래산업,025560,14,1017,2,63,6.60,20666368,701728,31166865,20666368,6.60,2945.07,66.31,66.31,24022309226,75.79,75.79,24022309226 +삼성전자,005930,15,54100,5,-1400,-2.52,20372305,20001134,5969782550,20372305,-2.52,101.86,0.34,0.34,1106569971600,0.34,0.34,1106569971600 +노을,376930,16,2880,5,-200,-6.49,17735831,7299731,36947060,17735831,-6.49,242.97,48.00,48.00,57820268680,54.34,54.34,57820268680 +쓰리빌리언,394800,17,6300,2,70,1.12,17670137,35043960,31444038,17670137,1.12,50.42,56.20,56.20,115450181010,58.28,58.28,115450181010 +넥스트아이,137940,18,357,2,45,14.42,17439869,518304,78320992,17439869,14.42,3364.80,22.27,22.27,6778569392,24.24,24.24,6778569392 +모나리자,012690,19,3090,2,380,14.02,16678116,157098,36571255,16678116,14.02,9999.99,45.60,45.60,54026078490,47.81,47.81,54026078490 +상보,027580,20,1329,5,-43,-3.13,15948350,28863866,59181279,15948350,-3.13,55.25,26.95,26.95,22825104257,29.02,29.02,22825104257 +에스오에스랩,464080,21,9310,5,-300,-3.12,15318161,14836184,17681830,15318161,-3.12,103.25,86.63,86.63,151632551450,92.11,92.11,151632551450 +아이언디바이스,464500,22,5380,1,1235,29.79,14994410,2894912,13653263,14994410,29.79,517.96,109.82,109.82,73338042580,99.84,99.84,73338042580 +폴라리스AI,039980,23,2995,5,-10,-0.33,14898863,57014004,72297244,14898863,-0.33,26.13,20.61,20.61,43885860685,20.27,20.27,43885860685 +RF시스템즈,474610,24,5700,2,815,16.68,13404789,1279658,12582063,13404789,16.68,1047.53,106.54,106.54,76464085480,106.62,106.62,76464085480 +엔피,291230,25,2250,2,135,6.38,12126345,195296,44095775,12126345,6.38,6209.21,27.50,27.50,29564939050,29.80,29.80,29564939050 +이스트에이드,239340,26,2690,2,200,8.03,12023154,14879852,26979634,12023154,8.03,80.80,44.56,44.56,32641786100,44.98,44.98,32641786100 +일신석재,007110,27,1696,5,-52,-2.97,11522102,12314711,77456610,11522102,-2.97,93.56,14.88,14.88,20223789301,15.39,15.39,20223789301 +닷밀,464580,28,7600,2,590,8.42,10044526,1370498,9147948,10044526,8.42,732.91,109.80,109.80,80546869240,115.85,115.85,80546869240 +폴라리스오피스,041020,29,6560,2,60,0.92,10037181,6820633,49725498,10037181,0.92,147.16,20.19,20.19,66880894560,20.50,20.50,66880894560 +나노팀,417010,30,8880,2,890,11.14,9715784,2970149,19724328,9715784,11.14,327.11,49.26,49.26,91147235120,52.04,52.04,91147235120 diff --git a/top30/20241129/top30-av-20241129-153000.csv b/top30/20241129/top30-av-20241129-153000.csv new file mode 100644 index 000000000000..4a35bdca082f --- /dev/null +++ b/top30/20241129/top30-av-20241129-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2500,2,85,3.52,135778855,88107088,504700000,135778855,3.52,154.11,26.90,26.90,338149624640,26.80,26.80,338149624640 +LK삼양,225190,2,3445,2,705,25.73,66565244,3113425,50748440,66565244,25.73,2138.01,131.17,131.17,219142257340,125.35,125.35,219142257340 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,39214018,28025180,215600000,39214018,-5.58,139.92,18.19,18.19,272723824830,18.47,18.47,272723824830 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,36139833,29720036,58000000,36139833,2.85,121.60,62.31,62.31,148831316985,61.76,61.76,148831316985 +아주IB투자,027360,5,2830,2,225,8.64,34099717,1539485,120945406,34099717,8.64,2215.01,28.19,28.19,98523721865,28.78,28.78,98523721865 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32663351,12460220,119400000,32663351,-10.86,262.14,27.36,27.36,52525238635,28.20,28.20,52525238635 +삼부토건,001470,7,1055,5,-96,-8.34,30723863,23920872,228681824,30723863,-8.34,128.44,13.44,13.44,33263097940,13.79,13.79,33263097940 +썸에이지,208640,8,410,2,35,9.33,29781281,3847260,139240254,29781281,9.33,774.09,21.39,21.39,12464056424,21.83,21.83,12464056424 +KODEX 레버리지,122630,9,14535,5,-560,-3.71,23200359,12044847,150800000,23200359,-3.71,192.62,15.38,15.38,339202562065,15.48,15.48,339202562065 +한일단조,024740,10,3030,2,350,13.06,23045421,2664798,32897049,23045421,13.06,864.81,70.05,70.05,69379506165,69.60,69.60,69379506165 +유니슨,018000,11,739,5,-7,-0.94,22882779,3113981,168391564,22882779,-0.94,734.84,13.59,13.59,18215004663,14.64,14.64,18215004663 +KODEX 인버스,114800,12,4710,2,85,1.84,22119959,14685885,124100000,22119959,1.84,150.62,17.82,17.82,103886844545,17.77,17.77,103886844545 +비트나인,357880,13,3150,2,15,0.48,21362392,34303620,21443956,21362392,0.48,62.27,99.62,99.62,71957129540,106.53,106.53,71957129540 +미래산업,025560,14,1017,2,63,6.60,20666368,701728,31166865,20666368,6.60,2945.07,66.31,66.31,24022309226,75.79,75.79,24022309226 +삼성전자,005930,15,54100,5,-1400,-2.52,20372305,20001134,5969782550,20372305,-2.52,101.86,0.34,0.34,1106569971600,0.34,0.34,1106569971600 +노을,376930,16,2880,5,-200,-6.49,17735831,7299731,36947060,17735831,-6.49,242.97,48.00,48.00,57820268680,54.34,54.34,57820268680 +쓰리빌리언,394800,17,6300,2,70,1.12,17670137,35043960,31444038,17670137,1.12,50.42,56.20,56.20,115450181010,58.28,58.28,115450181010 +넥스트아이,137940,18,357,2,45,14.42,17439869,518304,78320992,17439869,14.42,3364.80,22.27,22.27,6778569392,24.24,24.24,6778569392 +모나리자,012690,19,3090,2,380,14.02,16678116,157098,36571255,16678116,14.02,9999.99,45.60,45.60,54026078490,47.81,47.81,54026078490 +상보,027580,20,1329,5,-43,-3.13,15948350,28863866,59181279,15948350,-3.13,55.25,26.95,26.95,22825104257,29.02,29.02,22825104257 +에스오에스랩,464080,21,9310,5,-300,-3.12,15318161,14836184,17681830,15318161,-3.12,103.25,86.63,86.63,151632551450,92.11,92.11,151632551450 +아이언디바이스,464500,22,5380,1,1235,29.79,14994410,2894912,13653263,14994410,29.79,517.96,109.82,109.82,73338042580,99.84,99.84,73338042580 +폴라리스AI,039980,23,2995,5,-10,-0.33,14898863,57014004,72297244,14898863,-0.33,26.13,20.61,20.61,43885860685,20.27,20.27,43885860685 +RF시스템즈,474610,24,5700,2,815,16.68,13404789,1279658,12582063,13404789,16.68,1047.53,106.54,106.54,76464085480,106.62,106.62,76464085480 +엔피,291230,25,2250,2,135,6.38,12126345,195296,44095775,12126345,6.38,6209.21,27.50,27.50,29564939050,29.80,29.80,29564939050 +이스트에이드,239340,26,2690,2,200,8.03,12023154,14879852,26979634,12023154,8.03,80.80,44.56,44.56,32641786100,44.98,44.98,32641786100 +일신석재,007110,27,1696,5,-52,-2.97,11522102,12314711,77456610,11522102,-2.97,93.56,14.88,14.88,20223789301,15.39,15.39,20223789301 +닷밀,464580,28,7600,2,590,8.42,10044526,1370498,9147948,10044526,8.42,732.91,109.80,109.80,80546869240,115.85,115.85,80546869240 +폴라리스오피스,041020,29,6560,2,60,0.92,10037181,6820633,49725498,10037181,0.92,147.16,20.19,20.19,66880894560,20.50,20.50,66880894560 +나노팀,417010,30,8880,2,890,11.14,9715784,2970149,19724328,9715784,11.14,327.11,49.26,49.26,91147235120,52.04,52.04,91147235120 diff --git a/top30/20241129/top30-av-20241129-154001.csv b/top30/20241129/top30-av-20241129-154001.csv new file mode 100644 index 000000000000..1d1d38f68ce9 --- /dev/null +++ b/top30/20241129/top30-av-20241129-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,136722859,88107088,504700000,136722859,3.73,155.18,27.09,27.09,340514354660,26.93,26.93,340514354660 +LK삼양,225190,2,3470,2,730,26.64,67294615,3113425,50748440,67294615,26.64,2161.43,132.60,132.60,221673174710,125.88,125.88,221673174710 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,39889052,28025180,215600000,39889052,-5.58,142.33,18.50,18.50,277347807730,18.78,18.78,277347807730 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,36929686,29720036,58000000,36929686,2.85,124.26,63.67,63.67,152113156200,63.12,63.12,152113156200 +아주IB투자,027360,5,2810,2,205,7.87,34300538,1539485,120945406,34300538,7.87,2228.05,28.36,28.36,99088028875,29.16,29.16,99088028875 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32826926,12460220,119400000,32826926,-10.86,263.45,27.49,27.49,52780415635,28.34,28.34,52780415635 +삼부토건,001470,7,1055,5,-96,-8.34,30979928,23920872,228681824,30979928,-8.34,129.51,13.55,13.55,33533246515,13.90,13.90,33533246515 +썸에이지,208640,8,403,2,28,7.47,29872032,3847260,139240254,29872032,7.47,776.45,21.45,21.45,12500629077,22.28,22.28,12500629077 +삼성전자,005930,9,54200,5,-1300,-2.34,23804580,20001134,5969782550,23804580,-2.34,119.02,0.40,0.40,1292599276600,0.40,0.40,1292599276600 +KODEX 레버리지,122630,10,14555,5,-540,-3.58,23560183,12044847,150800000,23560183,-3.58,195.60,15.62,15.62,344439800385,15.69,15.69,344439800385 +한일단조,024740,11,2980,2,300,11.19,23382181,2664798,32897049,23382181,11.19,877.45,71.08,71.08,70383050965,71.80,71.80,70383050965 +유니슨,018000,12,737,5,-9,-1.21,22995574,3113981,168391564,22995574,-1.21,738.46,13.66,13.66,18298134578,14.74,14.74,18298134578 +KODEX 인버스,114800,13,4705,2,80,1.73,22490176,14685885,124100000,22490176,1.73,153.14,18.12,18.12,105628715530,18.09,18.09,105628715530 +비트나인,357880,14,3135,3,0,0.00,21461301,34303620,21443956,21461301,0.00,62.56,100.08,100.08,72267209255,107.50,107.50,72267209255 +미래산업,025560,15,1022,2,68,7.13,20768113,701728,31166865,20768113,7.13,2959.57,66.64,66.64,24126292616,75.74,75.74,24126292616 +노을,376930,16,2885,5,-195,-6.33,17842227,7299731,36947060,17842227,-6.33,244.42,48.29,48.29,58127221140,54.53,54.53,58127221140 +쓰리빌리언,394800,17,6310,2,80,1.28,17807491,35043960,31444038,17807491,1.28,50.81,56.63,56.63,116316884750,58.62,58.62,116316884750 +넥스트아이,137940,18,350,2,38,12.18,17539243,518304,78320992,17539243,12.18,3383.97,22.39,22.39,6813350292,24.86,24.86,6813350292 +모나리자,012690,19,3080,2,370,13.65,16814683,157098,36571255,16814683,13.65,9999.99,45.98,45.98,54446704850,48.34,48.34,54446704850 +상보,027580,20,1321,5,-51,-3.72,16030991,28863866,59181279,16030991,-3.72,55.54,27.09,27.09,22934273018,29.34,29.34,22934273018 +에스오에스랩,464080,21,9370,5,-240,-2.50,15402069,14836184,17681830,15402069,-2.50,103.81,87.11,87.11,152418769410,92.00,92.00,152418769410 +폴라리스AI,039980,22,2950,5,-55,-1.83,15357281,57014004,72297244,15357281,-1.83,26.94,21.24,21.24,45238193785,21.21,21.21,45238193785 +아이언디바이스,464500,23,5380,1,1235,29.79,15000850,2894912,13653263,15000850,29.79,518.18,109.87,109.87,73372689780,99.89,99.89,73372689780 +RF시스템즈,474610,24,5800,2,915,18.73,13558083,1279658,12582063,13558083,18.73,1059.51,107.76,107.76,77353190680,106.00,106.00,77353190680 +엔피,291230,25,2260,2,145,6.86,12229966,195296,44095775,12229966,6.86,6262.27,27.74,27.74,29799122510,29.90,29.90,29799122510 +이스트에이드,239340,26,2700,2,210,8.43,12126303,14879852,26979634,12126303,8.43,81.49,44.95,44.95,32920288400,45.19,45.19,32920288400 +일신석재,007110,27,1696,5,-52,-2.97,11637273,12314711,77456610,11637273,-2.97,94.50,15.02,15.02,20419119317,15.54,15.54,20419119317 +폴라리스오피스,041020,28,6530,2,30,0.46,10118741,6820633,49725498,10118741,0.46,148.35,20.35,20.35,67413481360,20.76,20.76,67413481360 +닷밀,464580,29,7630,2,620,8.84,10098540,1370498,9147948,10098540,8.84,736.85,110.39,110.39,80958996060,115.99,115.99,80958996060 +나노팀,417010,30,9000,2,1010,12.64,9808652,2970149,19724328,9808652,12.64,330.24,49.73,49.73,91983047120,51.82,51.82,91983047120 diff --git a/top30/20241129/top30-av-20241129-155000.csv b/top30/20241129/top30-av-20241129-155000.csv new file mode 100644 index 000000000000..d3643697e399 --- /dev/null +++ b/top30/20241129/top30-av-20241129-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,136733362,88107088,504700000,136733362,3.73,155.19,27.09,27.09,340540664675,26.94,26.94,340540664675 +LK삼양,225190,2,3470,2,730,26.64,67342854,3113425,50748440,67342854,26.64,2162.98,132.70,132.70,221840564040,125.98,125.98,221840564040 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,39964926,28025180,215600000,39964926,-5.58,142.60,18.54,18.54,277867544630,18.81,18.81,277867544630 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,36993743,29720036,58000000,36993743,2.85,124.47,63.78,63.78,152379313035,63.23,63.23,152379313035 +아주IB투자,027360,5,2810,2,205,7.87,34319090,1539485,120945406,34319090,7.87,2229.26,28.38,28.38,99140159995,29.17,29.17,99140159995 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32827825,12460220,119400000,32827825,-10.86,263.46,27.49,27.49,52781818075,28.34,28.34,52781818075 +삼부토건,001470,7,1055,5,-96,-8.34,31005017,23920872,228681824,31005017,-8.34,129.61,13.56,13.56,33559715410,13.91,13.91,33559715410 +썸에이지,208640,8,403,2,28,7.47,29884074,3847260,139240254,29884074,7.47,776.76,21.46,21.46,12505482003,22.29,22.29,12505482003 +삼성전자,005930,9,54200,5,-1300,-2.34,23840718,20001134,5969782550,23840718,-2.34,119.20,0.40,0.40,1294557956200,0.40,0.40,1294557956200 +KODEX 레버리지,122630,10,14555,5,-540,-3.58,23563409,12044847,150800000,23563409,-3.58,195.63,15.63,15.63,344486754815,15.69,15.69,344486754815 +한일단조,024740,11,2980,2,300,11.19,23429907,2664798,32897049,23429907,11.19,879.24,71.22,71.22,70525274445,71.94,71.94,70525274445 +유니슨,018000,12,737,5,-9,-1.21,22996147,3113981,168391564,22996147,-1.21,738.48,13.66,13.66,18298556879,14.74,14.74,18298556879 +KODEX 인버스,114800,13,4705,2,80,1.73,22501239,14685885,124100000,22501239,1.73,153.22,18.13,18.13,105680766945,18.10,18.10,105680766945 +비트나인,357880,14,3135,3,0,0.00,21464419,34303620,21443956,21464419,0.00,62.57,100.10,100.10,72276984185,107.51,107.51,72276984185 +미래산업,025560,15,1022,2,68,7.13,20772257,701728,31166865,20772257,7.13,2960.16,66.65,66.65,24130527784,75.76,75.76,24130527784 +노을,376930,16,2885,5,-195,-6.33,17842466,7299731,36947060,17842466,-6.33,244.43,48.29,48.29,58127910655,54.53,54.53,58127910655 +쓰리빌리언,394800,17,6310,2,80,1.28,17816390,35043960,31444038,17816390,1.28,50.84,56.66,56.66,116373037440,58.65,58.65,116373037440 +넥스트아이,137940,18,350,2,38,12.18,17541068,518304,78320992,17541068,12.18,3384.32,22.40,22.40,6813989042,24.86,24.86,6813989042 +모나리자,012690,19,3080,2,370,13.65,16819612,157098,36571255,16819612,13.65,9999.99,45.99,45.99,54461886170,48.35,48.35,54461886170 +상보,027580,20,1321,5,-51,-3.72,16035350,28863866,59181279,16035350,-3.72,55.56,27.10,27.10,22940031257,29.34,29.34,22940031257 +폴라리스AI,039980,21,2950,5,-55,-1.83,15452724,57014004,72297244,15452724,-1.83,27.10,21.37,21.37,45519750635,21.34,21.34,45519750635 +에스오에스랩,464080,22,9370,5,-240,-2.50,15419745,14836184,17681830,15419745,-2.50,103.93,87.21,87.21,152584393530,92.10,92.10,152584393530 +아이언디바이스,464500,23,5380,1,1235,29.79,15001182,2894912,13653263,15001182,29.79,518.19,109.87,109.87,73374475940,99.89,99.89,73374475940 +RF시스템즈,474610,24,5800,2,915,18.73,13560792,1279658,12582063,13560792,18.73,1059.72,107.78,107.78,77368902880,106.02,106.02,77368902880 +엔피,291230,25,2260,2,145,6.86,12236457,195296,44095775,12236457,6.86,6265.60,27.75,27.75,29813792170,29.92,29.92,29813792170 +이스트에이드,239340,26,2700,2,210,8.43,12127448,14879852,26979634,12127448,8.43,81.50,44.95,44.95,32923379900,45.20,45.20,32923379900 +일신석재,007110,27,1696,5,-52,-2.97,11644955,12314711,77456610,11644955,-2.97,94.56,15.03,15.03,20432147989,15.55,15.55,20432147989 +폴라리스오피스,041020,28,6530,2,30,0.46,10125552,6820633,49725498,10125552,0.46,148.45,20.36,20.36,67457957190,20.77,20.77,67457957190 +닷밀,464580,29,7630,2,620,8.84,10098681,1370498,9147948,10098681,8.84,736.86,110.39,110.39,80960071890,115.99,115.99,80960071890 +나노팀,417010,30,9000,2,1010,12.64,9813291,2970149,19724328,9813291,12.64,330.40,49.75,49.75,92024798120,51.84,51.84,92024798120 diff --git a/top30/20241129/top30-av-20241129-160001.csv b/top30/20241129/top30-av-20241129-160001.csv new file mode 100644 index 000000000000..061bdf4db183 --- /dev/null +++ b/top30/20241129/top30-av-20241129-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,136749411,88107088,504700000,136749411,3.73,155.21,27.10,27.10,340580867420,26.94,26.94,340580867420 +LK삼양,225190,2,3470,2,730,26.64,67375400,3113425,50748440,67375400,26.64,2164.03,132.76,132.76,221953498660,126.04,126.04,221953498660 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,39974100,28025180,215600000,39974100,-5.58,142.64,18.54,18.54,277930386530,18.82,18.82,277930386530 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,37034396,29720036,58000000,37034396,2.85,124.61,63.85,63.85,152548226250,63.30,63.30,152548226250 +아주IB투자,027360,5,2810,2,205,7.87,34368458,1539485,120945406,34368458,7.87,2232.46,28.42,28.42,99278884075,29.21,29.21,99278884075 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32827825,12460220,119400000,32827825,-10.86,263.46,27.49,27.49,52781818075,28.34,28.34,52781818075 +삼부토건,001470,7,1055,5,-96,-8.34,31009434,23920872,228681824,31009434,-8.34,129.63,13.56,13.56,33564375345,13.91,13.91,33564375345 +썸에이지,208640,8,403,2,28,7.47,29889920,3847260,139240254,29889920,7.47,776.91,21.47,21.47,12507837941,22.29,22.29,12507837941 +삼성전자,005930,9,54200,5,-1300,-2.34,23846317,20001134,5969782550,23846317,-2.34,119.22,0.40,0.40,1294861422000,0.40,0.40,1294861422000 +KODEX 레버리지,122630,10,14555,5,-540,-3.58,23563510,12044847,150800000,23563510,-3.58,195.63,15.63,15.63,344488224870,15.69,15.69,344488224870 +한일단조,024740,11,2980,2,300,11.19,23437360,2664798,32897049,23437360,11.19,879.52,71.24,71.24,70547484385,71.96,71.96,70547484385 +유니슨,018000,12,737,5,-9,-1.21,22996148,3113981,168391564,22996148,-1.21,738.48,13.66,13.66,18298557616,14.74,14.74,18298557616 +KODEX 인버스,114800,13,4705,2,80,1.73,22504319,14685885,124100000,22504319,1.73,153.24,18.13,18.13,105695258345,18.10,18.10,105695258345 +비트나인,357880,14,3135,3,0,0.00,21465146,34303620,21443956,21465146,0.00,62.57,100.10,100.10,72279263330,107.52,107.52,72279263330 +미래산업,025560,15,1022,2,68,7.13,20773647,701728,31166865,20773647,7.13,2960.36,66.65,66.65,24131948364,75.76,75.76,24131948364 +노을,376930,16,2885,5,-195,-6.33,17842985,7299731,36947060,17842985,-6.33,244.43,48.29,48.29,58129407970,54.53,54.53,58129407970 +쓰리빌리언,394800,17,6310,2,80,1.28,17817632,35043960,31444038,17817632,1.28,50.84,56.66,56.66,116380874460,58.66,58.66,116380874460 +넥스트아이,137940,18,350,2,38,12.18,17544640,518304,78320992,17544640,12.18,3385.01,22.40,22.40,6815239242,24.86,24.86,6815239242 +모나리자,012690,19,3080,2,370,13.65,16824060,157098,36571255,16824060,13.65,9999.99,46.00,46.00,54475586010,48.36,48.36,54475586010 +상보,027580,20,1321,5,-51,-3.72,16045463,28863866,59181279,16045463,-3.72,55.59,27.11,27.11,22953390530,29.36,29.36,22953390530 +폴라리스AI,039980,21,2950,5,-55,-1.83,15461518,57014004,72297244,15461518,-1.83,27.12,21.39,21.39,45545692935,21.36,21.36,45545692935 +에스오에스랩,464080,22,9370,5,-240,-2.50,15421269,14836184,17681830,15421269,-2.50,103.94,87.22,87.22,152598673410,92.11,92.11,152598673410 +아이언디바이스,464500,23,5380,1,1235,29.79,15002857,2894912,13653263,15002857,29.79,518.25,109.88,109.88,73383487440,99.90,99.90,73383487440 +RF시스템즈,474610,24,5800,2,915,18.73,13573610,1279658,12582063,13573610,18.73,1060.72,107.88,107.88,77443247280,106.12,106.12,77443247280 +엔피,291230,25,2260,2,145,6.86,12238555,195296,44095775,12238555,6.86,6266.67,27.75,27.75,29818533650,29.92,29.92,29818533650 +이스트에이드,239340,26,2700,2,210,8.43,12127541,14879852,26979634,12127541,8.43,81.50,44.95,44.95,32923631000,45.20,45.20,32923631000 +일신석재,007110,27,1696,5,-52,-2.97,11645229,12314711,77456610,11645229,-2.97,94.56,15.03,15.03,20432612693,15.55,15.55,20432612693 +폴라리스오피스,041020,28,6530,2,30,0.46,10131318,6820633,49725498,10131318,0.46,148.54,20.37,20.37,67495609170,20.79,20.79,67495609170 +닷밀,464580,29,7630,2,620,8.84,10098982,1370498,9147948,10098982,8.84,736.88,110.40,110.40,80962368520,115.99,115.99,80962368520 +나노팀,417010,30,9000,2,1010,12.64,9814278,2970149,19724328,9814278,12.64,330.43,49.76,49.76,92033681120,51.84,51.84,92033681120 diff --git a/top30/20241129/top30-av-20241129-161000.csv b/top30/20241129/top30-av-20241129-161000.csv new file mode 100644 index 000000000000..061bdf4db183 --- /dev/null +++ b/top30/20241129/top30-av-20241129-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,136749411,88107088,504700000,136749411,3.73,155.21,27.10,27.10,340580867420,26.94,26.94,340580867420 +LK삼양,225190,2,3470,2,730,26.64,67375400,3113425,50748440,67375400,26.64,2164.03,132.76,132.76,221953498660,126.04,126.04,221953498660 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,39974100,28025180,215600000,39974100,-5.58,142.64,18.54,18.54,277930386530,18.82,18.82,277930386530 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,37034396,29720036,58000000,37034396,2.85,124.61,63.85,63.85,152548226250,63.30,63.30,152548226250 +아주IB투자,027360,5,2810,2,205,7.87,34368458,1539485,120945406,34368458,7.87,2232.46,28.42,28.42,99278884075,29.21,29.21,99278884075 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32827825,12460220,119400000,32827825,-10.86,263.46,27.49,27.49,52781818075,28.34,28.34,52781818075 +삼부토건,001470,7,1055,5,-96,-8.34,31009434,23920872,228681824,31009434,-8.34,129.63,13.56,13.56,33564375345,13.91,13.91,33564375345 +썸에이지,208640,8,403,2,28,7.47,29889920,3847260,139240254,29889920,7.47,776.91,21.47,21.47,12507837941,22.29,22.29,12507837941 +삼성전자,005930,9,54200,5,-1300,-2.34,23846317,20001134,5969782550,23846317,-2.34,119.22,0.40,0.40,1294861422000,0.40,0.40,1294861422000 +KODEX 레버리지,122630,10,14555,5,-540,-3.58,23563510,12044847,150800000,23563510,-3.58,195.63,15.63,15.63,344488224870,15.69,15.69,344488224870 +한일단조,024740,11,2980,2,300,11.19,23437360,2664798,32897049,23437360,11.19,879.52,71.24,71.24,70547484385,71.96,71.96,70547484385 +유니슨,018000,12,737,5,-9,-1.21,22996148,3113981,168391564,22996148,-1.21,738.48,13.66,13.66,18298557616,14.74,14.74,18298557616 +KODEX 인버스,114800,13,4705,2,80,1.73,22504319,14685885,124100000,22504319,1.73,153.24,18.13,18.13,105695258345,18.10,18.10,105695258345 +비트나인,357880,14,3135,3,0,0.00,21465146,34303620,21443956,21465146,0.00,62.57,100.10,100.10,72279263330,107.52,107.52,72279263330 +미래산업,025560,15,1022,2,68,7.13,20773647,701728,31166865,20773647,7.13,2960.36,66.65,66.65,24131948364,75.76,75.76,24131948364 +노을,376930,16,2885,5,-195,-6.33,17842985,7299731,36947060,17842985,-6.33,244.43,48.29,48.29,58129407970,54.53,54.53,58129407970 +쓰리빌리언,394800,17,6310,2,80,1.28,17817632,35043960,31444038,17817632,1.28,50.84,56.66,56.66,116380874460,58.66,58.66,116380874460 +넥스트아이,137940,18,350,2,38,12.18,17544640,518304,78320992,17544640,12.18,3385.01,22.40,22.40,6815239242,24.86,24.86,6815239242 +모나리자,012690,19,3080,2,370,13.65,16824060,157098,36571255,16824060,13.65,9999.99,46.00,46.00,54475586010,48.36,48.36,54475586010 +상보,027580,20,1321,5,-51,-3.72,16045463,28863866,59181279,16045463,-3.72,55.59,27.11,27.11,22953390530,29.36,29.36,22953390530 +폴라리스AI,039980,21,2950,5,-55,-1.83,15461518,57014004,72297244,15461518,-1.83,27.12,21.39,21.39,45545692935,21.36,21.36,45545692935 +에스오에스랩,464080,22,9370,5,-240,-2.50,15421269,14836184,17681830,15421269,-2.50,103.94,87.22,87.22,152598673410,92.11,92.11,152598673410 +아이언디바이스,464500,23,5380,1,1235,29.79,15002857,2894912,13653263,15002857,29.79,518.25,109.88,109.88,73383487440,99.90,99.90,73383487440 +RF시스템즈,474610,24,5800,2,915,18.73,13573610,1279658,12582063,13573610,18.73,1060.72,107.88,107.88,77443247280,106.12,106.12,77443247280 +엔피,291230,25,2260,2,145,6.86,12238555,195296,44095775,12238555,6.86,6266.67,27.75,27.75,29818533650,29.92,29.92,29818533650 +이스트에이드,239340,26,2700,2,210,8.43,12127541,14879852,26979634,12127541,8.43,81.50,44.95,44.95,32923631000,45.20,45.20,32923631000 +일신석재,007110,27,1696,5,-52,-2.97,11645229,12314711,77456610,11645229,-2.97,94.56,15.03,15.03,20432612693,15.55,15.55,20432612693 +폴라리스오피스,041020,28,6530,2,30,0.46,10131318,6820633,49725498,10131318,0.46,148.54,20.37,20.37,67495609170,20.79,20.79,67495609170 +닷밀,464580,29,7630,2,620,8.84,10098982,1370498,9147948,10098982,8.84,736.88,110.40,110.40,80962368520,115.99,115.99,80962368520 +나노팀,417010,30,9000,2,1010,12.64,9814278,2970149,19724328,9814278,12.64,330.43,49.76,49.76,92033681120,51.84,51.84,92033681120 diff --git a/top30/20241129/top30-av-20241129-162001.csv b/top30/20241129/top30-av-20241129-162001.csv new file mode 100644 index 000000000000..0af469dcb61a --- /dev/null +++ b/top30/20241129/top30-av-20241129-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,136982049,88107088,504700000,136982049,3.73,155.47,27.14,27.14,341162462420,26.98,26.98,341162462420 +LK삼양,225190,2,3470,2,730,26.64,67433447,3113425,50748440,67433447,26.64,2165.89,132.88,132.88,222154921750,126.15,126.15,222154921750 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,40000429,28025180,215600000,40000429,-5.58,142.73,18.55,18.55,278111135115,18.83,18.83,278111135115 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,37039082,29720036,58000000,37039082,2.85,124.63,63.86,63.86,152567673150,63.31,63.31,152567673150 +아주IB투자,027360,5,2810,2,205,7.87,34383505,1539485,120945406,34383505,7.87,2233.44,28.43,28.43,99321166145,29.22,29.22,99321166145 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32828400,12460220,119400000,32828400,-10.86,263.47,27.49,27.49,52782717375,28.34,28.34,52782717375 +삼부토건,001470,7,1055,5,-96,-8.34,31014201,23920872,228681824,31014201,-8.34,129.65,13.56,13.56,33569390229,13.91,13.91,33569390229 +썸에이지,208640,8,403,2,28,7.47,29896149,3847260,139240254,29896149,7.47,777.08,21.47,21.47,12510335770,22.29,22.29,12510335770 +삼성전자,005930,9,54200,5,-1300,-2.34,23861102,20001134,5969782550,23861102,-2.34,119.30,0.40,0.40,1295662072600,0.40,0.40,1295662072600 +KODEX 레버리지,122630,10,14555,5,-540,-3.58,23570236,12044847,150800000,23570236,-3.58,195.69,15.63,15.63,344586222690,15.70,15.70,344586222690 +한일단조,024740,11,2980,2,300,11.19,23447913,2664798,32897049,23447913,11.19,879.91,71.28,71.28,70578721265,71.99,71.99,70578721265 +유니슨,018000,12,737,5,-9,-1.21,23000228,3113981,168391564,23000228,-1.21,738.61,13.66,13.66,18301564576,14.75,14.75,18301564576 +KODEX 인버스,114800,13,4705,2,80,1.73,22508407,14685885,124100000,22508407,1.73,153.27,18.14,18.14,105714471945,18.11,18.11,105714471945 +비트나인,357880,14,3135,3,0,0.00,21472675,34303620,21443956,21472675,0.00,62.60,100.13,100.13,72303054970,107.55,107.55,72303054970 +미래산업,025560,15,1022,2,68,7.13,20777016,701728,31166865,20777016,7.13,2960.84,66.66,66.66,24135381375,75.77,75.77,24135381375 +노을,376930,16,2885,5,-195,-6.33,17857468,7299731,36947060,17857468,-6.33,244.63,48.33,48.33,58171553500,54.57,54.57,58171553500 +쓰리빌리언,394800,17,6310,2,80,1.28,17856092,35043960,31444038,17856092,1.28,50.95,56.79,56.79,116626249260,58.78,58.78,116626249260 +넥스트아이,137940,18,350,2,38,12.18,17566970,518304,78320992,17566970,12.18,3389.32,22.43,22.43,6822742122,24.89,24.89,6822742122 +모나리자,012690,19,3080,2,370,13.65,16826874,157098,36571255,16826874,13.65,9999.99,46.01,46.01,54484239060,48.37,48.37,54484239060 +상보,027580,20,1321,5,-51,-3.72,16048245,28863866,59181279,16048245,-3.72,55.60,27.12,27.12,22957079462,29.36,29.36,22957079462 +폴라리스AI,039980,21,2950,5,-55,-1.83,15511059,57014004,72297244,15511059,-1.83,27.21,21.45,21.45,45690352655,21.42,21.42,45690352655 +에스오에스랩,464080,22,9370,5,-240,-2.50,15434733,14836184,17681830,15434733,-2.50,104.03,87.29,87.29,152726312130,92.18,92.18,152726312130 +아이언디바이스,464500,23,5380,1,1235,29.79,15003570,2894912,13653263,15003570,29.79,518.27,109.89,109.89,73387323380,99.91,99.91,73387323380 +RF시스템즈,474610,24,5800,2,915,18.73,13594608,1279658,12582063,13594608,18.73,1062.36,108.05,108.05,77561466020,106.28,106.28,77561466020 +엔피,291230,25,2260,2,145,6.86,12240152,195296,44095775,12240152,6.86,6267.49,27.76,27.76,29822142870,29.92,29.92,29822142870 +이스트에이드,239340,26,2700,2,210,8.43,12132797,14879852,26979634,12132797,8.43,81.54,44.97,44.97,32937611960,45.22,45.22,32937611960 +일신석재,007110,27,1696,5,-52,-2.97,11655619,12314711,77456610,11655619,-2.97,94.65,15.05,15.05,20450223743,15.57,15.57,20450223743 +폴라리스오피스,041020,28,6530,2,30,0.46,10133790,6820633,49725498,10133790,0.46,148.58,20.38,20.38,67511652450,20.79,20.79,67511652450 +닷밀,464580,29,7630,2,620,8.84,10116132,1370498,9147948,10116132,8.84,738.14,110.58,110.58,81094938020,116.18,116.18,81094938020 +나노팀,417010,30,9000,2,1010,12.64,9817586,2970149,19724328,9817586,12.64,330.54,49.77,49.77,92063453120,51.86,51.86,92063453120 diff --git a/top30/20241129/top30-av-20241129-163000.csv b/top30/20241129/top30-av-20241129-163000.csv new file mode 100644 index 000000000000..a354ce5e988e --- /dev/null +++ b/top30/20241129/top30-av-20241129-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,136982049,88107088,504700000,136982049,3.73,155.47,27.14,27.14,341162462420,26.98,26.98,341162462420 +LK삼양,225190,2,3470,2,730,26.64,67587563,3113425,50748440,67587563,26.64,2170.84,133.18,133.18,222694327750,126.46,126.46,222694327750 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,40016139,28025180,215600000,40016139,-5.58,142.79,18.56,18.56,278218984265,18.84,18.84,278218984265 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,37054033,29720036,58000000,37054033,2.85,124.68,63.89,63.89,152629719800,63.33,63.33,152629719800 +아주IB투자,027360,5,2810,2,205,7.87,34433873,1539485,120945406,34433873,7.87,2236.71,28.47,28.47,99460937345,29.27,29.27,99460937345 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32830824,12460220,119400000,32830824,-10.86,263.49,27.50,27.50,52786501239,28.34,28.34,52786501239 +삼부토건,001470,7,1055,5,-96,-8.34,31040025,23920872,228681824,31040025,-8.34,129.76,13.57,13.57,33596118069,13.93,13.93,33596118069 +썸에이지,208640,8,403,2,28,7.47,29897620,3847260,139240254,29897620,7.47,777.11,21.47,21.47,12510925641,22.30,22.30,12510925641 +삼성전자,005930,9,54200,5,-1300,-2.34,23861102,20001134,5969782550,23861102,-2.34,119.30,0.40,0.40,1295662072600,0.40,0.40,1295662072600 +KODEX 레버리지,122630,10,14555,5,-540,-3.58,23576164,12044847,150800000,23576164,-3.58,195.74,15.63,15.63,344672564010,15.70,15.70,344672564010 +한일단조,024740,11,2980,2,300,11.19,23466466,2664798,32897049,23466466,11.19,880.61,71.33,71.33,70634287500,72.05,72.05,70634287500 +유니슨,018000,12,737,5,-9,-1.21,23006331,3113981,168391564,23006331,-1.21,738.81,13.66,13.66,18306062487,14.75,14.75,18306062487 +KODEX 인버스,114800,13,4705,2,80,1.73,22515444,14685885,124100000,22515444,1.73,153.31,18.14,18.14,105747581030,18.11,18.11,105747581030 +비트나인,357880,14,3135,3,0,0.00,21480650,34303620,21443956,21480650,0.00,62.62,100.17,100.17,72328295845,107.59,107.59,72328295845 +미래산업,025560,15,1022,2,68,7.13,20779604,701728,31166865,20779604,7.13,2961.20,66.67,66.67,24137992667,75.78,75.78,24137992667 +노을,376930,16,2885,5,-195,-6.33,17881109,7299731,36947060,17881109,-6.33,244.96,48.40,48.40,58240939835,54.64,54.64,58240939835 +쓰리빌리언,394800,17,6310,2,80,1.28,17879485,35043960,31444038,17879485,1.28,51.02,56.86,56.86,116775262670,58.85,58.85,116775262670 +넥스트아이,137940,18,350,2,38,12.18,17582943,518304,78320992,17582943,12.18,3392.40,22.45,22.45,6828140996,24.91,24.91,6828140996 +모나리자,012690,19,3080,2,370,13.65,16831261,157098,36571255,16831261,13.65,9999.99,46.02,46.02,54497597475,48.38,48.38,54497597475 +상보,027580,20,1321,5,-51,-3.72,16048476,28863866,59181279,16048476,-3.72,55.60,27.12,27.12,22957384844,29.37,29.37,22957384844 +폴라리스AI,039980,21,2950,5,-55,-1.83,15570217,57014004,72297244,15570217,-1.83,27.31,21.54,21.54,45861615065,21.50,21.50,45861615065 +에스오에스랩,464080,22,9370,5,-240,-2.50,15470385,14836184,17681830,15470385,-2.50,104.27,87.49,87.49,153067145250,92.39,92.39,153067145250 +아이언디바이스,464500,23,5380,1,1235,29.79,15003610,2894912,13653263,15003610,29.79,518.28,109.89,109.89,73387538580,99.91,99.91,73387538580 +RF시스템즈,474610,24,5800,2,915,18.73,13605378,1279658,12582063,13605378,18.73,1063.20,108.13,108.13,77622855020,106.37,106.37,77622855020 +엔피,291230,25,2260,2,145,6.86,12243706,195296,44095775,12243706,6.86,6269.31,27.77,27.77,29830121600,29.93,29.93,29830121600 +이스트에이드,239340,26,2700,2,210,8.43,12144954,14879852,26979634,12144954,8.43,81.62,45.02,45.02,32969888795,45.26,45.26,32969888795 +일신석재,007110,27,1696,5,-52,-2.97,11661514,12314711,77456610,11661514,-2.97,94.70,15.06,15.06,20460209873,15.57,15.57,20460209873 +폴라리스오피스,041020,28,6530,2,30,0.46,10142632,6820633,49725498,10142632,0.46,148.71,20.40,20.40,67568860190,20.81,20.81,67568860190 +닷밀,464580,29,7630,2,620,8.84,10137603,1370498,9147948,10137603,8.84,739.70,110.82,110.82,81261982400,116.42,116.42,81261982400 +나노팀,417010,30,9000,2,1010,12.64,9823620,2970149,19724328,9823620,12.64,330.75,49.80,49.80,92116854020,51.89,51.89,92116854020 diff --git a/top30/20241129/top30-av-20241129-164001.csv b/top30/20241129/top30-av-20241129-164001.csv new file mode 100644 index 000000000000..0d0dd657f51b --- /dev/null +++ b/top30/20241129/top30-av-20241129-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,137108058,88107088,504700000,137108058,3.73,155.62,27.17,27.17,341477484920,27.01,27.01,341477484920 +LK삼양,225190,2,3470,2,730,26.64,67687231,3113425,50748440,67687231,26.64,2174.04,133.38,133.38,223044660770,126.66,126.66,223044660770 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,40040680,28025180,215600000,40040680,-5.58,142.87,18.57,18.57,278387090115,18.85,18.85,278387090115 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,37064359,29720036,58000000,37064359,2.85,124.71,63.90,63.90,152672572700,63.35,63.35,152672572700 +아주IB투자,027360,5,2810,2,205,7.87,34466453,1539485,120945406,34466453,7.87,2238.83,28.50,28.50,99552812945,29.29,29.29,99552812945 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32833324,12460220,119400000,32833324,-10.86,263.51,27.50,27.50,52790401239,28.34,28.34,52790401239 +삼부토건,001470,7,1055,5,-96,-8.34,31076640,23920872,228681824,31076640,-8.34,129.91,13.59,13.59,33633831519,13.94,13.94,33633831519 +썸에이지,208640,8,403,2,28,7.47,29905955,3847260,139240254,29905955,7.47,777.33,21.48,21.48,12514251306,22.30,22.30,12514251306 +삼성전자,005930,9,54200,5,-1300,-2.34,23901156,20001134,5969782550,23901156,-2.34,119.50,0.40,0.40,1297832999400,0.40,0.40,1297832999400 +KODEX 레버리지,122630,10,14555,5,-540,-3.58,23583339,12044847,150800000,23583339,-3.58,195.80,15.64,15.64,344777032010,15.71,15.71,344777032010 +한일단조,024740,11,2980,2,300,11.19,23489232,2664798,32897049,23489232,11.19,881.46,71.40,71.40,70702585500,72.12,72.12,70702585500 +유니슨,018000,12,737,5,-9,-1.21,23007665,3113981,168391564,23007665,-1.21,738.85,13.66,13.66,18307040309,14.75,14.75,18307040309 +KODEX 인버스,114800,13,4705,2,80,1.73,22539899,14685885,124100000,22539899,1.73,153.48,18.16,18.16,105862519530,18.13,18.13,105862519530 +비트나인,357880,14,3135,3,0,0.00,21485190,34303620,21443956,21485190,0.00,62.63,100.19,100.19,72342664945,107.61,107.61,72342664945 +미래산업,025560,15,1022,2,68,7.13,20788109,701728,31166865,20788109,7.13,2962.42,66.70,66.70,24146591222,75.81,75.81,24146591222 +노을,376930,16,2885,5,-195,-6.33,17900877,7299731,36947060,17900877,-6.33,245.23,48.45,48.45,58299354275,54.69,54.69,58299354275 +쓰리빌리언,394800,17,6310,2,80,1.28,17897454,35043960,31444038,17897454,1.28,51.07,56.92,56.92,116888826750,58.91,58.91,116888826750 +넥스트아이,137940,18,350,2,38,12.18,17590191,518304,78320992,17590191,12.18,3393.80,22.46,22.46,6830583572,24.92,24.92,6830583572 +모나리자,012690,19,3080,2,370,13.65,16837030,157098,36571255,16837030,13.65,9999.99,46.04,46.04,54515221770,48.40,48.40,54515221770 +상보,027580,20,1321,5,-51,-3.72,16055669,28863866,59181279,16055669,-3.72,55.63,27.13,27.13,22966858025,29.38,29.38,22966858025 +폴라리스AI,039980,21,2950,5,-55,-1.83,15588858,57014004,72297244,15588858,-1.83,27.34,21.56,21.56,45915860375,21.53,21.53,45915860375 +에스오에스랩,464080,22,9370,5,-240,-2.50,15482424,14836184,17681830,15482424,-2.50,104.36,87.56,87.56,153181636140,92.46,92.46,153181636140 +아이언디바이스,464500,23,5380,1,1235,29.79,15023364,2894912,13653263,15023364,29.79,518.96,110.03,110.03,73493815100,100.05,100.05,73493815100 +RF시스템즈,474610,24,5800,2,915,18.73,13615195,1279658,12582063,13615195,18.73,1063.97,108.21,108.21,77678910090,106.44,106.44,77678910090 +엔피,291230,25,2260,2,145,6.86,12261717,195296,44095775,12261717,6.86,6278.53,27.81,27.81,29869835855,29.97,29.97,29869835855 +이스트에이드,239340,26,2700,2,210,8.43,12151967,14879852,26979634,12151967,8.43,81.67,45.04,45.04,32988473245,45.29,45.29,32988473245 +일신석재,007110,27,1696,5,-52,-2.97,11668037,12314711,77456610,11668037,-2.97,94.75,15.06,15.06,20471233743,15.58,15.58,20471233743 +폴라리스오피스,041020,28,6530,2,30,0.46,10157231,6820633,49725498,10157231,0.46,148.92,20.43,20.43,67663169730,20.84,20.84,67663169730 +닷밀,464580,29,7630,2,620,8.84,10151723,1370498,9147948,10151723,8.84,740.73,110.97,110.97,81371553600,116.58,116.58,81371553600 +나노팀,417010,30,9000,2,1010,12.64,9828315,2970149,19724328,9828315,12.64,330.90,49.83,49.83,92158592570,51.91,51.91,92158592570 diff --git a/top30/20241129/top30-av-20241129-165000.csv b/top30/20241129/top30-av-20241129-165000.csv new file mode 100644 index 000000000000..907492a51c4a --- /dev/null +++ b/top30/20241129/top30-av-20241129-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2505,2,90,3.73,137147170,88107088,504700000,137147170,3.73,155.66,27.17,27.17,341575460480,27.02,27.02,341575460480 +LK삼양,225190,2,3470,2,730,26.64,67768054,3113425,50748440,67768054,26.64,2176.64,133.54,133.54,223325116580,126.82,126.82,223325116580 +KODEX 코스닥150레버리지,233740,3,6850,5,-405,-5.58,40054274,28025180,215600000,40054274,-5.58,142.92,18.58,18.58,278480209015,18.86,18.86,278480209015 +KODEX 코스닥150선물인버스,251340,4,4155,2,115,2.85,37071150,29720036,58000000,37071150,2.85,124.73,63.92,63.92,152700789305,63.36,63.36,152700789305 +아주IB투자,027360,5,2810,2,205,7.87,34489900,1539485,120945406,34489900,7.87,2240.35,28.52,28.52,99618699015,29.31,29.31,99618699015 +KODEX 2차전지산업레버리지,462330,6,1560,5,-190,-10.86,32847839,12460220,119400000,32847839,-10.86,263.62,27.51,27.51,52813044639,28.35,28.35,52813044639 +삼부토건,001470,7,1055,5,-96,-8.34,31135269,23920872,228681824,31135269,-8.34,130.16,13.62,13.62,33693633099,13.97,13.97,33693633099 +썸에이지,208640,8,403,2,28,7.47,29922931,3847260,139240254,29922931,7.47,777.77,21.49,21.49,12521007754,22.31,22.31,12521007754 +삼성전자,005930,9,54200,5,-1300,-2.34,23906122,20001134,5969782550,23906122,-2.34,119.52,0.40,0.40,1298102156600,0.40,0.40,1298102156600 +KODEX 레버리지,122630,10,14555,5,-540,-3.58,23592110,12044847,150800000,23592110,-3.58,195.87,15.64,15.64,344904693915,15.71,15.71,344904693915 +한일단조,024740,11,2980,2,300,11.19,23515485,2664798,32897049,23515485,11.19,882.45,71.48,71.48,70781607030,72.20,72.20,70781607030 +유니슨,018000,12,737,5,-9,-1.21,23010540,3113981,168391564,23010540,-1.21,738.94,13.66,13.66,18309139059,14.75,14.75,18309139059 +KODEX 인버스,114800,13,4705,2,80,1.73,22549623,14685885,124100000,22549623,1.73,153.55,18.17,18.17,105908270950,18.14,18.14,105908270950 +비트나인,357880,14,3135,3,0,0.00,21489446,34303620,21443956,21489446,0.00,62.64,100.21,100.21,72356113905,107.63,107.63,72356113905 +미래산업,025560,15,1022,2,68,7.13,20789705,701728,31166865,20789705,7.13,2962.64,66.70,66.70,24148204778,75.81,75.81,24148204778 +노을,376930,16,2885,5,-195,-6.33,17914224,7299731,36947060,17914224,-6.33,245.41,48.49,48.49,58338327515,54.73,54.73,58338327515 +쓰리빌리언,394800,17,6310,2,80,1.28,17909772,35043960,31444038,17909772,1.28,51.11,56.96,56.96,116966922870,58.95,58.95,116966922870 +넥스트아이,137940,18,350,2,38,12.18,17597563,518304,78320992,17597563,12.18,3395.22,22.47,22.47,6833082680,24.93,24.93,6833082680 +모나리자,012690,19,3080,2,370,13.65,16847427,157098,36571255,16847427,13.65,9999.99,46.07,46.07,54547140560,48.43,48.43,54547140560 +상보,027580,20,1321,5,-51,-3.72,16057689,28863866,59181279,16057689,-3.72,55.63,27.13,27.13,22969522405,29.38,29.38,22969522405 +폴라리스AI,039980,21,2950,5,-55,-1.83,15601446,57014004,72297244,15601446,-1.83,27.36,21.58,21.58,45952554395,21.55,21.55,45952554395 +에스오에스랩,464080,22,9370,5,-240,-2.50,15498863,14836184,17681830,15498863,-2.50,104.47,87.65,87.65,153338792980,92.55,92.55,153338792980 +아이언디바이스,464500,23,5380,1,1235,29.79,15034768,2894912,13653263,15034768,29.79,519.35,110.12,110.12,73555168620,100.14,100.14,73555168620 +RF시스템즈,474610,24,5800,2,915,18.73,13627042,1279658,12582063,13627042,18.73,1064.90,108.31,108.31,77746319520,106.54,106.54,77746319520 +엔피,291230,25,2260,2,145,6.86,12265707,195296,44095775,12265707,6.86,6280.57,27.82,27.82,29878753505,29.98,29.98,29878753505 +이스트에이드,239340,26,2700,2,210,8.43,12154936,14879852,26979634,12154936,8.43,81.69,45.05,45.05,32996385630,45.30,45.30,32996385630 +일신석재,007110,27,1696,5,-52,-2.97,11673087,12314711,77456610,11673087,-2.97,94.79,15.07,15.07,20479768243,15.59,15.59,20479768243 +폴라리스오피스,041020,28,6530,2,30,0.46,10184539,6820633,49725498,10184539,0.46,149.32,20.48,20.48,67839306330,20.89,20.89,67839306330 +닷밀,464580,29,7630,2,620,8.84,10160716,1370498,9147948,10160716,8.84,741.39,111.07,111.07,81440889630,116.68,116.68,81440889630 +나노팀,417010,30,9000,2,1010,12.64,9832938,2970149,19724328,9832938,12.64,331.06,49.85,49.85,92199552350,51.94,51.94,92199552350 diff --git a/top30/20241129/top30-avtr-20241129-090001.csv b/top30/20241129/top30-avtr-20241129-090001.csv new file mode 100644 index 000000000000..23f42b1fc945 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,35000,5,-1000,-2.78,536985,2165422,306413394,536985,-2.78,24.80,0.18,0.18,18612421300,0.17,0.17,18612421300 +피엔케이피부임상연구센타,347740,2,2175,3,0,0.00,50580,132073,30010576,50580,0.00,38.30,0.17,0.17,110011500,0.17,0.17,110011500 +고려산업,002140,3,2880,5,-15,-0.52,23220,11921611,24939425,23220,-0.52,0.19,0.09,0.09,66555025,0.09,0.09,66555025 +PN풍년,024940,4,7310,3,0,0.00,9215,697779,10000000,9215,0.00,1.32,0.09,0.09,67361650,0.09,0.09,67361650 +TYM,002900,5,4490,5,-100,-2.18,40249,5712524,45050956,40249,-2.18,0.70,0.09,0.09,178247975,0.09,0.09,178247975 +범양건영,002410,6,3000,3,0,0.00,23924,3600597,27479820,23924,0.00,0.66,0.09,0.09,71772000,0.09,0.09,71772000 +닷밀,464580,7,7120,2,110,1.57,7557,1370498,9147948,7557,1.57,0.55,0.08,0.08,53594180,0.08,0.08,53594180 +이엔셀,456070,8,16930,3,0,0.00,6606,7661119,10698677,6606,0.00,0.09,0.06,0.06,111839580,0.06,0.06,111839580 +동신건설,025950,9,18510,5,-290,-1.54,4795,122051,8400000,4795,-1.54,3.93,0.06,0.06,88548270,0.06,0.06,88548270 +디비금융제13호스팩,489730,10,1990,3,0,0.00,3092,112408240,6332000,3092,0.00,0.00,0.05,0.05,6153080,0.05,0.05,6153080 +데이타솔루션,263800,11,4930,5,-40,-0.80,7806,739456,16219380,7806,-0.80,1.06,0.05,0.05,38283125,0.05,0.05,38283125 +티웨이항공,091810,12,3095,2,85,2.82,96957,1212446,215378976,96957,2.82,8.00,0.05,0.05,298761700,0.04,0.04,298761700 +비에이치아이,083650,13,16550,3,0,0.00,10551,2622615,30944375,10551,0.00,0.40,0.03,0.03,174619050,0.03,0.03,174619050 +빅텍,065450,14,4275,2,20,0.47,8961,232617,28652800,8961,0.47,3.85,0.03,0.03,38308275,0.03,0.03,38308275 +폴라리스AI,039980,15,3005,3,0,0.00,21402,57014004,72297244,21402,0.00,0.04,0.03,0.03,64313010,0.03,0.03,64313010 +하이스틸,071090,16,3170,5,-10,-0.31,5264,614374,20191471,5264,-0.31,0.86,0.03,0.03,16660590,0.03,0.03,16660590 +피델릭스,032580,17,1310,3,0,0.00,7222,2819534,33132064,7222,0.00,0.26,0.02,0.02,9460820,0.02,0.02,9460820 +비트나인,357880,18,3135,3,0,0.00,4606,34303620,21443956,4606,0.00,0.01,0.02,0.02,14439810,0.02,0.02,14439810 +씨메스,475400,19,19270,3,0,0.00,2332,2939950,11608430,2332,0.00,0.08,0.02,0.02,44937640,0.02,0.02,44937640 +NE능률,053290,20,3680,3,0,0.00,3119,121556,16526307,3119,0.00,2.57,0.02,0.02,11477920,0.02,0.02,11477920 +지투파워,388050,21,9100,3,0,0.00,3405,8816438,18709437,3405,0.00,0.04,0.02,0.02,30985500,0.02,0.02,30985500 +키네마스터,139670,22,2755,3,0,0.00,2548,476027,14118810,2548,0.00,0.54,0.02,0.02,7019740,0.02,0.02,7019740 +루미르,474170,23,10470,3,0,0.00,3017,2373261,17154696,3017,0.00,0.13,0.02,0.02,31587990,0.02,0.02,31587990 +DS단석,017860,24,57000,3,0,0.00,946,5082385,5861404,946,0.00,0.02,0.02,0.02,53922000,0.02,0.02,53922000 +지오릿에너지,270520,25,1654,3,0,0.00,25412,18161920,158790786,25412,0.00,0.14,0.02,0.02,42031448,0.02,0.02,42031448 +KODEX 코스닥150선물인버스,251340,26,4040,3,0,0.00,8644,29720036,58000000,8644,0.00,0.03,0.01,0.01,34921760,0.01,0.01,34921760 +화성밸브,039610,27,11020,3,0,0.00,1538,756659,10410400,1538,0.00,0.20,0.01,0.01,16948760,0.01,0.01,16948760 +유디엠텍,389680,28,1155,3,0,0.00,5902,2898840,40012799,5902,0.00,0.20,0.01,0.01,6816810,0.01,0.01,6816810 +티디에스팜,464280,29,16650,3,0,0.00,807,1305836,5530000,807,0.00,0.06,0.01,0.01,13436550,0.01,0.01,13436550 +노브랜드,145170,30,17280,3,0,0.00,1281,2062594,9079834,1281,0.00,0.06,0.01,0.01,22135680,0.01,0.01,22135680 diff --git a/top30/20241129/top30-avtr-20241129-091001.csv b/top30/20241129/top30-avtr-20241129-091001.csv new file mode 100644 index 000000000000..c110cce429e1 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9800,2,190,1.98,4279778,14836184,17681830,4279778,1.98,28.85,24.20,24.20,43158464680,24.91,24.91,43158464680 +쓰리빌리언,394800,2,6900,2,670,10.75,4679571,35043960,31444038,4679571,10.75,13.35,14.88,14.88,31125678530,14.35,14.35,31125678530 +넥스트바이오메디컬,389650,3,46350,2,2500,5.70,1180963,4875215,8086686,1180963,5.70,24.22,14.60,14.60,55030349300,14.68,14.68,55030349300 +노을,376930,4,3535,2,455,14.77,5036549,7299731,36947060,5036549,14.77,69.00,13.63,13.63,17145873465,13.13,13.13,17145873465 +KODEX 코스닥150선물인버스,251340,5,4095,2,55,1.36,7809561,29720036,58000000,7809561,1.36,26.28,13.46,13.46,31787132015,13.38,13.38,31787132015 +티플랙스,081150,6,3345,2,255,8.25,2932281,1179731,24268402,2932281,8.25,248.56,12.08,12.08,9934610465,12.24,12.24,9934610465 +나노팀,417010,7,9580,2,1590,19.90,2198323,2970149,19724328,2198323,19.90,74.01,11.15,11.15,20441715970,10.82,10.82,20441715970 +디비금융제13호스팩,489730,8,1973,5,-17,-0.85,689671,112408240,6332000,689671,-0.85,0.61,10.89,10.89,1360382111,10.89,10.89,1360382111 +인스웨이브시스템즈,450520,9,4265,2,55,1.31,1487403,7095911,14704578,1487403,1.31,20.96,10.12,10.12,6536897225,10.42,10.42,6536897225 +유니온,000910,10,5600,2,170,3.13,1405772,2036206,15611619,1405772,3.13,69.04,9.00,9.00,7989386000,9.14,9.14,7989386000 +미래산업,025560,11,1149,2,195,20.44,2660440,701728,31166865,2660440,20.44,379.13,8.54,8.54,3001782760,8.38,8.38,3001782760 +TIMEFOLIO 글로벌소비트렌드액티브,494180,12,10735,2,55,0.51,59258,146384,750000,59258,0.51,40.48,7.90,7.90,636140470,7.90,7.90,636140470 +TIGER 200 에너지화학,139250,13,9680,5,-220,-2.22,129648,745131,1740000,129648,-2.22,17.40,7.45,7.45,1263514650,7.50,7.50,1263514650 +RISE 창업투자회사,427110,14,6415,5,-80,-1.23,10002,182,140000,10002,-1.23,5495.60,7.14,7.14,64662840,7.20,7.20,64662840 +한일단조,024740,15,3010,2,330,12.31,2326754,2664798,32897049,2326754,12.31,87.31,7.07,7.07,6811968445,6.88,6.88,6811968445 +삼화전자,011230,16,3620,2,640,21.48,1031390,166727,16902700,1031390,21.48,618.61,6.10,6.10,3609987660,5.90,5.90,3609987660 +셀비온,308430,17,14170,2,800,5.98,754504,3858364,12764009,754504,5.98,19.56,5.91,5.91,10872039530,6.01,6.01,10872039530 +퀀타매트릭스,317690,18,7820,2,1030,15.17,961722,537354,16537411,961722,15.17,178.97,5.82,5.82,7429974700,5.75,5.75,7429974700 +ACE 일라이릴리밸류체인,497520,19,10320,2,50,0.49,46400,79492,800000,46400,0.49,58.37,5.80,5.80,480038000,5.81,5.81,480038000 +유니슨,018000,20,812,2,66,8.85,9492005,3113981,168391564,9492005,8.85,304.82,5.64,5.64,7865273426,5.75,5.75,7865273426 +인스피언,465480,21,10620,2,80,0.76,553310,6023603,10137772,553310,0.76,9.19,5.46,5.46,5907942200,5.49,5.49,5907942200 +비트나인,357880,22,3030,5,-105,-3.35,1141901,34303620,21443956,1141901,-3.35,3.33,5.33,5.33,3592811335,5.53,5.53,3592811335 +TIGER 200선물인버스2X,252710,23,2630,2,75,2.94,1550393,3176904,29400000,1550393,2.94,48.80,5.27,5.27,4035744330,5.22,5.22,4035744330 +RISE 플랫폼테마,427120,24,6680,5,-85,-1.26,21145,13973,420000,21145,-1.26,151.33,5.03,5.03,141837070,5.06,5.06,141837070 +아이언디바이스,464500,25,4545,2,400,9.65,661017,2894912,13653263,661017,9.65,22.83,4.84,4.84,2876805130,4.64,4.64,2876805130 +SOL CD금리&머니마켓액티브,497880,26,50070,5,-20,-0.04,48920,111595,1120000,48920,-0.04,43.84,4.37,4.37,2449229185,4.37,4.37,2449229185 +RISE 미국반도체인버스(합성 H),491630,27,21390,5,-15,-0.07,19494,35800,450000,19494,-0.07,54.45,4.33,4.33,416976700,4.33,4.33,416976700 +KODEX 200선물인버스2X,252670,28,2480,2,65,2.69,21335740,88107088,504700000,21335740,2.69,24.22,4.23,4.23,52418749545,4.19,4.19,52418749545 +한켐,457370,29,11550,2,850,7.94,335841,951483,8027134,335841,7.94,35.30,4.18,4.18,3835482700,4.14,4.14,3835482700 +깨끗한나라,004540,30,2325,2,384,19.78,1544745,22288,37240693,1544745,19.78,6930.84,4.15,4.15,3679185800,4.25,4.25,3679185800 diff --git a/top30/20241129/top30-avtr-20241129-092001.csv b/top30/20241129/top30-avtr-20241129-092001.csv new file mode 100644 index 000000000000..0e28bed79e54 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9740,2,130,1.35,5562226,14836184,17681830,5562226,1.35,37.49,31.46,31.46,55891575830,32.45,32.45,55891575830 +쓰리빌리언,394800,2,6450,2,220,3.53,8010416,35043960,31444038,8010416,3.53,22.86,25.48,25.48,53335462180,26.30,26.30,53335462180 +넥스트바이오메디컬,389650,3,48100,2,4250,9.69,1868969,4875215,8086686,1868969,9.69,38.34,23.11,23.11,87778922400,22.57,22.57,87778922400 +노을,376930,4,3370,2,290,9.42,8293612,7299731,36947060,8293612,9.42,113.62,22.45,22.45,28384974650,22.80,22.80,28384974650 +KODEX 코스닥150선물인버스,251340,5,4100,2,60,1.49,10909660,29720036,58000000,10909660,1.49,36.71,18.81,18.81,44473856085,18.70,18.70,44473856085 +티플랙스,081150,6,3300,2,210,6.80,4364417,1179731,24268402,4364417,6.80,369.95,17.98,17.98,14707192370,18.36,18.36,14707192370 +PLUS 미국배당증가성장주데일리커버드콜,494420,7,9960,3,0,0.00,120646,41753,700000,120646,0.00,288.95,17.24,17.24,1202864695,17.25,17.25,1202864695 +나노팀,417010,8,9630,2,1640,20.53,3181044,2970149,19724328,3181044,20.53,107.10,16.13,16.13,29928318170,15.76,15.76,29928318170 +아이언디바이스,464500,9,4760,2,615,14.84,2128769,2894912,13653263,2128769,14.84,73.53,15.59,15.59,9823192250,15.12,15.12,9823192250 +디비금융제13호스팩,489730,10,1975,5,-15,-0.75,939983,112408240,6332000,939983,-0.75,0.84,14.84,14.84,1853304436,14.82,14.82,1853304436 +인스웨이브시스템즈,450520,11,4245,2,35,0.83,1981350,7095911,14704578,1981350,0.83,27.92,13.47,13.47,8629821745,13.83,13.83,8629821745 +한일단조,024740,12,2915,2,235,8.77,3912579,2664798,32897049,3912579,8.77,146.82,11.89,11.89,11531201020,12.02,12.02,11531201020 +유니온,000910,13,5580,2,150,2.76,1694927,2036206,15611619,1694927,2.76,83.24,10.86,10.86,9602981550,11.02,11.02,9602981550 +미래산업,025560,14,1114,2,160,16.77,3351546,701728,31166865,3351546,16.77,477.61,10.75,10.75,3783399151,10.90,10.90,3783399151 +삼화전자,011230,15,3625,2,645,21.64,1791966,166727,16902700,1791966,21.64,1074.79,10.60,10.60,6379535770,10.41,10.41,6379535770 +셀비온,308430,16,14310,2,940,7.03,1259296,3858364,12764009,1259296,7.03,32.64,9.87,9.87,18247459990,9.99,9.99,18247459990 +ACE 일라이릴리밸류체인,497520,17,10285,2,15,0.15,76300,79492,800000,76300,0.15,95.98,9.54,9.54,787559500,9.57,9.57,787559500 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9220,2,10,0.11,50503,169312,550000,50503,0.11,29.83,9.18,9.18,466098950,9.19,9.19,466098950 +비트나인,357880,19,3170,2,35,1.12,1734613,34303620,21443956,1734613,1.12,5.06,8.09,8.09,5455763805,8.03,8.03,5455763805 +퀀타매트릭스,317690,20,7880,2,1090,16.05,1333605,537354,16537411,1333605,16.05,248.18,8.06,8.06,10325679580,7.92,7.92,10325679580 +TIGER 200 에너지화학,139250,21,9680,5,-220,-2.22,139664,745131,1740000,139664,-2.22,18.74,8.03,8.03,1360569565,8.08,8.08,1360569565 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10680,3,0,0.00,59261,146384,750000,59261,0.00,40.48,7.90,7.90,636172510,7.94,7.94,636172510 +깨끗한나라,004540,23,2375,2,434,22.36,2901324,22288,37240693,2901324,22.36,9999.99,7.79,7.79,6928936820,7.83,7.83,6928936820 +인스피언,465480,24,10400,5,-140,-1.33,769753,6023603,10137772,769753,-1.33,12.78,7.59,7.59,8174828050,7.75,7.75,8174828050 +이스트에이드,239340,25,2545,2,55,2.21,1992985,14879852,26979634,1992985,2.21,13.39,7.39,7.39,5179139565,7.54,7.54,5179139565 +TIGER 200선물인버스2X,252710,26,2630,2,75,2.94,2142668,3176904,29400000,2142668,2.94,67.45,7.29,7.29,5589539420,7.23,7.23,5589539420 +RISE 창업투자회사,427110,27,6430,5,-65,-1.00,10203,182,140000,10203,-1.00,5606.04,7.29,7.29,65955270,7.33,7.33,65955270 +유니슨,018000,28,811,2,65,8.71,11359571,3113981,168391564,11359571,8.71,364.79,6.75,6.75,9364881397,6.86,6.86,9364881397 +ACE 글로벌빅파마,497510,29,10305,3,0,0.00,52001,69174,800000,52001,0.00,75.17,6.50,6.50,537205355,6.52,6.52,537205355 +KODEX 200선물인버스2X,252670,30,2490,2,75,3.11,30621767,88107088,504700000,30621767,3.11,34.76,6.07,6.07,75442632210,6.00,6.00,75442632210 diff --git a/top30/20241129/top30-avtr-20241129-093002.csv b/top30/20241129/top30-avtr-20241129-093002.csv new file mode 100644 index 000000000000..661b3a4e0c37 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9680,2,70,0.73,6660412,14836184,17681830,6660412,0.73,44.89,37.67,37.67,66466266870,38.83,38.83,66466266870 +쓰리빌리언,394800,2,6580,2,350,5.62,10475263,35043960,31444038,10475263,5.62,29.89,33.31,33.31,69676549010,33.68,33.68,69676549010 +넥스트바이오메디컬,389650,3,46400,2,2550,5.82,2333919,4875215,8086686,2333919,5.82,47.87,28.86,28.86,109835859250,29.27,29.27,109835859250 +노을,376930,4,3235,2,155,5.03,9908661,7299731,36947060,9908661,5.03,135.74,26.82,26.82,33666704330,28.17,28.17,33666704330 +KODEX 코스닥150선물인버스,251340,5,4090,2,50,1.24,12993113,29720036,58000000,12993113,1.24,43.72,22.40,22.40,53018166760,22.35,22.35,53018166760 +아이언디바이스,464500,6,4640,2,495,11.94,2780691,2894912,13653263,2780691,11.94,96.05,20.37,20.37,12861964115,20.30,20.30,12861964115 +티플랙스,081150,7,3225,2,135,4.37,4856507,1179731,24268402,4856507,4.37,411.66,20.01,20.01,16312967875,20.84,20.84,16312967875 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9205,5,-5,-0.05,107696,169312,550000,107696,-0.05,63.61,19.58,19.58,992565515,19.61,19.61,992565515 +나노팀,417010,9,9670,2,1680,21.03,3729576,2970149,19724328,3729576,21.03,125.57,18.91,18.91,35272278660,18.49,18.49,35272278660 +TIGER 200 에너지화학,139250,10,9650,5,-250,-2.53,326908,745131,1740000,326908,-2.53,43.87,18.79,18.79,3168988935,18.87,18.87,3168988935 +디비금융제13호스팩,489730,11,1967,5,-23,-1.16,1131852,112408240,6332000,1131852,-1.16,1.01,17.88,17.88,2231411341,17.92,17.92,2231411341 +LK삼양,225190,12,3110,2,370,13.50,8980063,3113425,50748440,8980063,13.50,288.43,17.70,17.70,27394243410,17.36,17.36,27394243410 +PLUS 미국배당증가성장주데일리커버드콜,494420,13,9965,2,5,0.05,120671,41753,700000,120671,0.05,289.01,17.24,17.24,1203113820,17.25,17.25,1203113820 +에어레인,163280,14,13140,5,-80,-0.61,1367784,5386738,8174789,1367784,-0.61,25.39,16.73,16.73,18440268790,17.17,17.17,18440268790 +인스웨이브시스템즈,450520,15,4275,2,65,1.54,2215632,7095911,14704578,2215632,1.54,31.22,15.07,15.07,9630581805,15.32,15.32,9630581805 +한일단조,024740,16,2955,2,275,10.26,4641725,2664798,32897049,4641725,10.26,174.19,14.11,14.11,13662428930,14.05,14.05,13662428930 +미래산업,025560,17,1119,2,165,17.30,4109979,701728,31166865,4109979,17.30,585.69,13.19,13.19,4634969601,13.29,13.29,4634969601 +SOL 미국500타겟커버드콜액티브,494210,18,10460,5,-10,-0.10,100199,99123,800000,100199,-0.10,101.09,12.52,12.52,1049586660,12.54,12.54,1049586660 +삼화전자,011230,19,3570,2,590,19.80,2083872,166727,16902700,2083872,19.80,1249.87,12.33,12.33,7429734380,12.31,12.31,7429734380 +유니온,000910,20,5500,2,70,1.29,1918507,2036206,15611619,1918507,1.29,94.22,12.29,12.29,10832725900,12.62,12.62,10832725900 +셀비온,308430,21,14850,2,1480,11.07,1448651,3858364,12764009,1448651,11.07,37.55,11.35,11.35,21003685040,11.08,11.08,21003685040 +퀀타매트릭스,317690,22,7780,2,990,14.58,1783735,537354,16537411,1783735,14.58,331.95,10.79,10.79,13912083000,10.81,10.81,13912083000 +DS단석,017860,23,58300,2,1300,2.28,603876,5082385,5861404,603876,2.28,11.88,10.30,10.30,34651237400,10.14,10.14,34651237400 +TIGER 200선물인버스2X,252710,24,2625,2,70,2.74,2919693,3176904,29400000,2919693,2.74,91.90,9.93,9.93,7633482165,9.89,9.89,7633482165 +ACE 일라이릴리밸류체인,497520,25,10330,2,60,0.58,76365,79492,800000,76365,0.58,96.07,9.55,9.55,788230755,9.54,9.54,788230755 +깨끗한나라,004540,26,2455,2,514,26.48,3534971,22288,37240693,3534971,26.48,9999.99,9.49,9.49,8461877295,9.26,9.26,8461877295 +이스트에이드,239340,27,2585,2,95,3.82,2499661,14879852,26979634,2499661,3.82,16.80,9.26,9.26,6499728770,9.32,9.32,6499728770 +ACE 글로벌빅파마,497510,28,10310,2,5,0.05,74001,69174,800000,74001,0.05,106.98,9.25,9.25,764025355,9.26,9.26,764025355 +비트나인,357880,29,3190,2,55,1.75,1955356,34303620,21443956,1955356,1.75,5.70,9.12,9.12,6150624750,8.99,8.99,6150624750 +모나리자,012690,30,3075,2,365,13.47,3227508,157098,36571255,3227508,13.47,2054.46,8.83,8.83,9876476460,8.78,8.78,9876476460 diff --git a/top30/20241129/top30-avtr-20241129-094001.csv b/top30/20241129/top30-avtr-20241129-094001.csv new file mode 100644 index 000000000000..32506a910336 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9880,2,270,2.81,7164482,14836184,17681830,7164482,2.81,48.29,40.52,40.52,71385268970,40.86,40.86,71385268970 +쓰리빌리언,394800,2,6470,2,240,3.85,11524315,35043960,31444038,11524315,3.85,32.89,36.65,36.65,76509323630,37.61,37.61,76509323630 +넥스트바이오메디컬,389650,3,45900,2,2050,4.68,2563971,4875215,8086686,2563971,4.68,52.59,31.71,31.71,120425422050,32.44,32.44,120425422050 +노을,376930,4,3210,2,130,4.22,10676888,7299731,36947060,10676888,4.22,146.26,28.90,28.90,36130765910,30.46,30.46,36130765910 +미래산업,025560,5,1240,1,286,29.98,8938291,701728,31166865,8938291,29.98,1273.75,28.68,28.68,10508090058,27.19,27.19,10508090058 +LK삼양,225190,6,3140,2,400,14.60,13320903,3113425,50748440,13320903,14.60,427.85,26.25,26.25,41108292610,25.80,25.80,41108292610 +KODEX 코스닥150선물인버스,251340,7,4125,2,85,2.10,15103234,29720036,58000000,15103234,2.10,50.82,26.04,26.04,61682721845,25.78,25.78,61682721845 +아이언디바이스,464500,8,4720,2,575,13.87,3309278,2894912,13653263,3309278,13.87,114.31,24.24,24.24,15342317150,23.81,23.81,15342317150 +DS단석,017860,9,62200,2,5200,9.12,1417226,5082385,5861404,1417226,9.12,27.89,24.18,24.18,84725330500,23.24,23.24,84725330500 +TIGER 200 에너지화학,139250,10,9615,5,-285,-2.88,417707,745131,1740000,417707,-2.88,56.06,24.01,24.01,4042888410,24.17,24.17,4042888410 +티플랙스,081150,11,3195,2,105,3.40,5190317,1179731,24268402,5190317,3.40,439.96,21.39,21.39,17378876515,22.41,22.41,17378876515 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9220,2,10,0.11,116628,169312,550000,116628,0.11,68.88,21.21,21.21,1074784785,21.19,21.19,1074784785 +디비금융제13호스팩,489730,13,1970,5,-20,-1.01,1283556,112408240,6332000,1283556,-1.01,1.14,20.27,20.27,2530211321,20.28,20.28,2530211321 +나노팀,417010,14,9560,2,1570,19.65,3982623,2970149,19724328,3982623,19.65,134.09,20.19,20.19,37682507200,19.98,19.98,37682507200 +에어레인,163280,15,12640,5,-580,-4.39,1563194,5386738,8174789,1563194,-4.39,29.02,19.12,19.12,20946458250,20.27,20.27,20946458250 +PLUS 미국배당증가성장주데일리커버드콜,494420,16,9975,2,15,0.15,122877,41753,700000,122877,0.15,294.30,17.55,17.55,1225101630,17.55,17.55,1225101630 +인스웨이브시스템즈,450520,17,4240,2,30,0.71,2342164,7095911,14704578,2342164,0.71,33.01,15.93,15.93,10167349055,16.31,16.31,10167349055 +모나리자,012690,18,3310,2,600,22.14,5588616,157098,36571255,5588616,22.14,3557.41,15.28,15.28,17509478865,14.46,14.46,17509478865 +한일단조,024740,19,2935,2,255,9.51,4935113,2664798,32897049,4935113,9.51,185.20,15.00,15.00,14517175090,15.04,15.04,14517175090 +루미르,474170,20,11720,2,1250,11.94,2339370,2373261,17154696,2339370,11.94,98.57,13.64,13.64,26499178560,13.18,13.18,26499178560 +깨끗한나라,004540,21,2520,1,579,29.83,5061344,22288,37240693,5061344,29.83,9999.99,13.59,13.59,12282961625,13.09,13.09,12282961625 +삼화전자,011230,22,3550,2,570,19.13,2293618,166727,16902700,2293618,19.13,1375.67,13.57,13.57,8169726595,13.62,13.62,8169726595 +유니온,000910,23,5450,2,20,0.37,2014999,2036206,15611619,2014999,0.37,98.96,12.91,12.91,11359574120,13.35,13.35,11359574120 +셀비온,308430,24,14340,2,970,7.26,1636074,3858364,12764009,1636074,7.26,42.40,12.82,12.82,23720576300,12.96,12.96,23720576300 +TIGER 200선물인버스2X,252710,25,2635,2,80,3.13,3729610,3176904,29400000,3729610,3.13,117.40,12.69,12.69,9762309260,12.60,12.60,9762309260 +SOL 미국500타겟커버드콜액티브,494210,26,10475,2,5,0.05,100962,99123,800000,100962,0.05,101.86,12.62,12.62,1057579195,12.62,12.62,1057579195 +퀀타매트릭스,317690,27,7800,2,1010,14.87,1957353,537354,16537411,1957353,14.87,364.26,11.84,11.84,15255823620,11.83,11.83,15255823620 +이스트에이드,239340,28,2580,2,90,3.61,2804277,14879852,26979634,2804277,3.61,18.85,10.39,10.39,7293791640,10.48,10.48,7293791640 +웰크론,065950,29,2520,2,400,18.87,2894240,28254,28231302,2894240,18.87,9999.99,10.25,10.25,6935209875,9.75,9.75,6935209875 +인스피언,465480,30,10130,5,-410,-3.89,1025091,6023603,10137772,1025091,-3.89,17.02,10.11,10.11,10802023060,10.52,10.52,10802023060 diff --git a/top30/20241129/top30-avtr-20241129-095001.csv b/top30/20241129/top30-avtr-20241129-095001.csv new file mode 100644 index 000000000000..a11326f23435 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9550,5,-60,-0.62,7644141,14836184,17681830,7644141,-0.62,51.52,43.23,43.23,76064569230,45.05,45.05,76064569230 +쓰리빌리언,394800,2,6410,2,180,2.89,12096835,35043960,31444038,12096835,2.89,34.52,38.47,38.47,80197078190,39.79,39.79,80197078190 +미래산업,025560,3,1147,2,193,20.23,11577763,701728,31166865,11577763,20.23,1649.89,37.15,37.15,13656229248,38.20,38.20,13656229248 +LK삼양,225190,4,3195,2,455,16.61,17556812,3113425,50748440,17556812,16.61,563.91,34.60,34.60,54740869160,33.76,33.76,54740869160 +넥스트바이오메디컬,389650,5,45950,2,2100,4.79,2663115,4875215,8086686,2663115,4.79,54.63,32.93,32.93,125004945750,33.64,33.64,125004945750 +DS단석,017860,6,61300,2,4300,7.54,1890676,5082385,5861404,1890676,7.54,37.20,32.26,32.26,114221382400,31.79,31.79,114221382400 +노을,376930,7,3190,2,110,3.57,11257390,7299731,36947060,11257390,3.57,154.22,30.47,30.47,38002432600,32.24,32.24,38002432600 +KODEX 코스닥150선물인버스,251340,8,4135,2,95,2.35,16631260,29720036,58000000,16631260,2.35,55.96,28.67,28.67,67983864405,28.35,28.35,67983864405 +아이언디바이스,464500,9,4680,2,535,12.91,3902144,2894912,13653263,3902144,12.91,134.79,28.58,28.58,18170248530,28.44,28.44,18170248530 +TIGER 200 에너지화학,139250,10,9580,5,-320,-3.23,448659,745131,1740000,448659,-3.23,60.21,25.78,25.78,4340035105,26.04,26.04,4340035105 +티플랙스,081150,11,3210,2,120,3.88,5315619,1179731,24268402,5315619,3.88,450.58,21.90,21.90,17780797095,22.82,22.82,17780797095 +나노팀,417010,12,9350,2,1360,17.02,4210202,2970149,19724328,4210202,17.02,141.75,21.35,21.35,39821005810,21.59,21.59,39821005810 +디비금융제13호스팩,489730,13,1968,5,-22,-1.11,1351194,112408240,6332000,1351194,-1.11,1.20,21.34,21.34,2663337634,21.37,21.37,2663337634 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9220,2,10,0.11,116629,169312,550000,116629,0.11,68.88,21.21,21.21,1074794005,21.19,21.19,1074794005 +에어레인,163280,15,12650,5,-570,-4.31,1627608,5386738,8174789,1627608,-4.31,30.22,19.91,19.91,21764360320,21.05,21.05,21764360320 +모나리자,012690,16,3330,2,620,22.88,6946106,157098,36571255,6946106,22.88,4421.51,18.99,18.99,22027662400,18.09,18.09,22027662400 +인스웨이브시스템즈,450520,17,4300,2,90,2.14,2642746,7095911,14704578,2642746,2.14,37.24,17.97,17.97,11460912495,18.13,18.13,11460912495 +PLUS 미국배당증가성장주데일리커버드콜,494420,18,9965,2,5,0.05,123187,41753,700000,123187,0.05,295.04,17.60,17.60,1228191145,17.61,17.61,1228191145 +루미르,474170,19,11430,2,960,9.17,2869204,2373261,17154696,2869204,9.17,120.90,16.73,16.73,32617334550,16.63,16.63,32617334550 +이스트에이드,239340,20,2755,2,265,10.64,4356670,14879852,26979634,4356670,10.64,29.28,16.15,16.15,11639295880,15.66,15.66,11639295880 +한일단조,024740,21,2900,2,220,8.21,5199129,2664798,32897049,5199129,8.21,195.10,15.80,15.80,15284678310,16.02,16.02,15284678310 +TIGER 200선물인버스2X,252710,22,2650,2,95,3.72,4205742,3176904,29400000,4205742,3.72,132.38,14.31,14.31,11021387845,14.15,14.15,11021387845 +삼화전자,011230,23,3535,2,555,18.62,2393077,166727,16902700,2393077,18.62,1435.33,14.16,14.16,8523413325,14.26,14.26,8523413325 +깨끗한나라,004540,24,2520,1,579,29.83,5134707,22288,37240693,5134707,29.83,9999.99,13.79,13.79,12467836385,13.29,13.29,12467836385 +TIMEFOLIO 코리아밸류업액티브,495060,25,9370,5,-105,-1.11,194942,173288,1450000,194942,-1.11,112.50,13.44,13.44,1827038870,13.45,13.45,1827038870 +유니온,000910,26,5430,3,0,0.00,2085488,2036206,15611619,2085488,0.00,102.42,13.36,13.36,11743322220,13.85,13.85,11743322220 +셀비온,308430,27,14380,2,1010,7.55,1700004,3858364,12764009,1700004,7.55,44.06,13.32,13.32,24637049890,13.42,13.42,24637049890 +웰크론,065950,28,2460,2,340,16.04,3686290,28254,28231302,3686290,16.04,9999.99,13.06,13.06,8898776425,12.81,12.81,8898776425 +퀀타매트릭스,317690,29,7680,2,890,13.11,2139585,537354,16537411,2139585,13.11,398.17,12.94,12.94,16687884270,13.14,13.14,16687884270 +SOL 미국500타겟커버드콜액티브,494210,30,10475,2,5,0.05,100965,99123,800000,100965,0.05,101.86,12.62,12.62,1057610620,12.62,12.62,1057610620 diff --git a/top30/20241129/top30-avtr-20241129-100002.csv b/top30/20241129/top30-avtr-20241129-100002.csv new file mode 100644 index 000000000000..7c918883f900 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9730,2,120,1.25,7924953,14836184,17681830,7924953,1.25,53.42,44.82,44.82,78774543860,45.79,45.79,78774543860 +LK삼양,225190,2,3300,2,560,20.44,21287487,3113425,50748440,21287487,20.44,683.73,41.95,41.95,66789446700,39.88,39.88,66789446700 +쓰리빌리언,394800,3,6410,2,180,2.89,12531583,35043960,31444038,12531583,2.89,35.76,39.85,39.85,82968120640,41.16,41.16,82968120640 +미래산업,025560,4,1177,2,223,23.38,12356185,701728,31166865,12356185,23.38,1760.82,39.65,39.65,14561677476,39.70,39.70,14561677476 +DS단석,017860,5,60900,2,3900,6.84,2046429,5082385,5861404,2046429,6.84,40.27,34.91,34.91,123783067500,34.68,34.68,123783067500 +넥스트바이오메디컬,389650,6,45550,2,1700,3.88,2817013,4875215,8086686,2817013,3.88,57.78,34.84,34.84,131983093500,35.83,35.83,131983093500 +인스웨이브시스템즈,450520,7,4435,2,225,5.34,5112329,7095911,14704578,5112329,5.34,72.05,34.77,34.77,22645713360,34.72,34.72,22645713360 +노을,376930,8,3230,2,150,4.87,11520887,7299731,36947060,11520887,4.87,157.83,31.18,31.18,38848350470,32.55,32.55,38848350470 +KODEX 코스닥150선물인버스,251340,9,4135,2,95,2.35,17615201,29720036,58000000,17615201,2.35,59.27,30.37,30.37,72050699440,30.04,30.04,72050699440 +아이언디바이스,464500,10,4785,2,640,15.44,4146195,2894912,13653263,4146195,15.44,143.22,30.37,30.37,19336264585,29.60,29.60,19336264585 +TIGER 200 에너지화학,139250,11,9545,5,-355,-3.59,500195,745131,1740000,500195,-3.59,67.13,28.75,28.75,4832325255,29.10,29.10,4832325255 +모나리자,012690,12,3420,2,710,26.20,8513066,157098,36571255,8513066,26.20,5418.95,23.28,23.28,27377203980,21.89,21.89,27377203980 +티플랙스,081150,13,3235,2,145,4.69,5572646,1179731,24268402,5572646,4.69,472.37,22.96,22.96,18599071065,23.69,23.69,18599071065 +디비금융제13호스팩,489730,14,1969,5,-21,-1.06,1428971,112408240,6332000,1428971,-1.06,1.27,22.57,22.57,2816423258,22.59,22.59,2816423258 +나노팀,417010,15,9350,2,1360,17.02,4358863,2970149,19724328,4358863,17.02,146.76,22.10,22.10,41201606390,22.34,22.34,41201606390 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9210,3,0,0.00,118431,169312,550000,118431,0.00,69.95,21.53,21.53,1091394465,21.55,21.55,1091394465 +이스트에이드,239340,17,2840,2,350,14.06,5571019,14879852,26979634,5571019,14.06,37.44,20.65,20.65,15122770060,19.74,19.74,15122770060 +에어레인,163280,18,12660,5,-560,-4.24,1664988,5386738,8174789,1664988,-4.24,30.91,20.37,20.37,22235173790,21.48,21.48,22235173790 +루미르,474170,19,11330,2,860,8.21,3362131,2373261,17154696,3362131,8.21,141.67,19.60,19.60,38194129350,19.65,19.65,38194129350 +PLUS 미국배당증가성장주데일리커버드콜,494420,20,9960,3,0,0.00,123279,41753,700000,123279,0.00,295.26,17.61,17.61,1229107920,17.63,17.63,1229107920 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10705,2,25,0.23,128447,146384,750000,128447,0.23,87.75,17.13,17.13,1376840000,17.15,17.15,1376840000 +한일단조,024740,22,2855,2,175,6.53,5609882,2664798,32897049,5609882,6.53,210.52,17.05,17.05,16456895490,17.52,17.52,16456895490 +TIGER 200선물인버스2X,252710,23,2660,2,105,4.11,4647037,3176904,29400000,4647037,4.11,146.28,15.81,15.81,12193587305,15.59,15.59,12193587305 +웰크론,065950,24,2490,2,370,17.45,4236547,28254,28231302,4236547,17.45,9999.99,15.01,15.01,10261687470,14.60,14.60,10261687470 +삼화전자,011230,25,3420,2,440,14.77,2478622,166727,16902700,2478622,14.77,1486.64,14.66,14.66,8822407555,15.26,15.26,8822407555 +이스트소프트,047560,26,24350,2,1350,5.87,1687513,9770724,11603992,1687513,5.87,17.27,14.54,14.54,40300098350,14.26,14.26,40300098350 +유니온,000910,27,5280,5,-150,-2.76,2266347,2036206,15611619,2266347,-2.76,111.30,14.52,14.52,12708961010,15.42,15.42,12708961010 +셀비온,308430,28,14010,2,640,4.79,1814095,3858364,12764009,1814095,4.79,47.02,14.21,14.21,26236344570,14.67,14.67,26236344570 +깨끗한나라,004540,29,2520,1,579,29.83,5165960,22288,37240693,5165960,29.83,9999.99,13.87,13.87,12546593945,13.37,13.37,12546593945 +퀀타매트릭스,317690,30,7660,2,870,12.81,2237246,537354,16537411,2237246,12.81,416.34,13.53,13.53,17442085530,13.77,13.77,17442085530 diff --git a/top30/20241129/top30-avtr-20241129-101001.csv b/top30/20241129/top30-avtr-20241129-101001.csv new file mode 100644 index 000000000000..e96bf20f588f --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3275,2,535,19.53,26251055,3113425,50748440,26251055,19.53,843.16,51.73,51.73,83155366770,50.03,50.03,83155366770 +에스오에스랩,464080,2,9890,2,280,2.91,8275732,14836184,17681830,8275732,2.91,55.78,46.80,46.80,82215248610,47.01,47.01,82215248610 +인스웨이브시스템즈,450520,3,4330,2,120,2.85,6126021,7095911,14704578,6126021,2.85,86.33,41.66,41.66,27062670025,42.50,42.50,27062670025 +미래산업,025560,4,1170,2,216,22.64,12844679,701728,31166865,12844679,22.64,1830.44,41.21,41.21,15134851189,41.50,41.50,15134851189 +쓰리빌리언,394800,5,6420,2,190,3.05,12852172,35043960,31444038,12852172,3.05,36.67,40.87,40.87,85024834750,42.12,42.12,85024834750 +DS단석,017860,6,62000,2,5000,8.77,2280280,5082385,5861404,2280280,8.77,44.87,38.90,38.90,138323272500,38.06,38.06,138323272500 +넥스트바이오메디컬,389650,7,45900,2,2050,4.68,2864253,4875215,8086686,2864253,4.68,58.75,35.42,35.42,134139631000,36.14,36.14,134139631000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9220,2,10,0.11,186430,169312,550000,186430,0.11,110.11,33.90,33.90,1717781710,33.87,33.87,1717781710 +KODEX 코스닥150선물인버스,251340,9,4130,2,90,2.23,19567236,29720036,58000000,19567236,2.23,65.84,33.74,33.74,80130235115,33.45,33.45,80130235115 +노을,376930,10,3115,2,35,1.14,11973763,7299731,36947060,11973763,1.14,164.03,32.41,32.41,40280070530,35.00,35.00,40280070530 +아이언디바이스,464500,11,4615,2,470,11.34,4361899,2894912,13653263,4361899,11.34,150.67,31.95,31.95,20342173895,32.28,32.28,20342173895 +TIGER 200 에너지화학,139250,12,9525,5,-375,-3.79,541658,745131,1740000,541658,-3.79,72.69,31.13,31.13,5227674625,31.54,31.54,5227674625 +모나리자,012690,13,3375,2,665,24.54,9468269,157098,36571255,9468269,24.54,6026.98,25.89,25.89,30617427595,24.81,24.81,30617427595 +이스트에이드,239340,14,2690,2,200,8.03,6541623,14879852,26979634,6541623,8.03,43.96,24.25,24.25,17827043790,24.56,24.56,17827043790 +티플랙스,081150,15,3165,2,75,2.43,5836949,1179731,24268402,5836949,2.43,494.77,24.05,24.05,19441593505,25.31,25.31,19441593505 +나노팀,417010,16,9600,2,1610,20.15,4738141,2970149,19724328,4738141,20.15,159.53,24.02,24.02,44841049540,23.68,23.68,44841049540 +디비금융제13호스팩,489730,17,1967,5,-23,-1.16,1505841,112408240,6332000,1505841,-1.16,1.34,23.78,23.78,2967629469,23.83,23.83,2967629469 +루미르,474170,18,11060,2,590,5.64,3655299,2373261,17154696,3655299,5.64,154.02,21.31,21.31,41463620610,21.85,21.85,41463620610 +사이냅소프트,466410,19,21250,2,2440,12.97,1072788,833501,5037023,1072788,12.97,128.71,21.30,21.30,21833507850,20.40,20.40,21833507850 +에어레인,163280,20,12750,5,-470,-3.56,1691901,5386738,8174789,1691901,-3.56,31.41,20.70,20.70,22575614520,21.66,21.66,22575614520 +TIGER 200선물인버스2X,252710,21,2655,2,100,3.91,5788312,3176904,29400000,5788312,3.91,182.20,19.69,19.69,15241400850,19.53,19.53,15241400850 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10705,2,25,0.23,146649,146384,750000,146649,0.23,100.18,19.55,19.55,1571689910,19.58,19.58,1571689910 +PLUS 미국배당증가성장주데일리커버드콜,494420,23,9975,2,15,0.15,124150,41753,700000,124150,0.15,297.34,17.74,17.74,1237790500,17.73,17.73,1237790500 +한일단조,024740,24,2870,2,190,7.09,5731924,2664798,32897049,5731924,7.09,215.10,17.42,17.42,16807057115,17.80,17.80,16807057115 +웰크론,065950,25,2425,2,305,14.39,4577135,28254,28231302,4577135,14.39,9999.99,16.21,16.21,11092647625,16.20,16.20,11092647625 +이스트소프트,047560,26,24000,2,1000,4.35,1872496,9770724,11603992,1872496,4.35,19.16,16.14,16.14,44710869950,16.05,16.05,44710869950 +셀비온,308430,27,13700,2,330,2.47,1946084,3858364,12764009,1946084,2.47,50.44,15.25,15.25,28093133590,16.07,16.07,28093133590 +삼화전자,011230,28,3485,2,505,16.95,2576054,166727,16902700,2576054,16.95,1545.07,15.24,15.24,9157526440,15.55,15.55,9157526440 +유니온,000910,29,5310,5,-120,-2.21,2350011,2036206,15611619,2350011,-2.21,115.41,15.05,15.05,13151254210,15.86,15.86,13151254210 +퀀타매트릭스,317690,30,7360,2,570,8.39,2450317,537354,16537411,2450317,8.39,456.00,14.82,14.82,19030426310,15.64,15.64,19030426310 diff --git a/top30/20241129/top30-avtr-20241129-102001.csv b/top30/20241129/top30-avtr-20241129-102001.csv new file mode 100644 index 000000000000..e9c3899aaa0f --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3260,2,520,18.98,28125032,3113425,50748440,28125032,18.98,903.35,55.42,55.42,89246528620,53.94,53.94,89246528620 +에스오에스랩,464080,2,9970,2,360,3.75,8968146,14836184,17681830,8968146,3.75,60.45,50.72,50.72,89105220260,50.55,50.55,89105220260 +인스웨이브시스템즈,450520,3,4240,2,30,0.71,6378188,7095911,14704578,6378188,0.71,89.89,43.38,43.38,28138956270,45.13,45.13,28138956270 +미래산업,025560,4,1170,2,216,22.64,13267329,701728,31166865,13267329,22.64,1890.67,42.57,42.57,15629332460,42.86,42.86,15629332460 +쓰리빌리언,394800,5,6420,2,190,3.05,13065623,35043960,31444038,13065623,3.05,37.28,41.55,41.55,86394356100,42.80,42.80,86394356100 +DS단석,017860,6,61500,2,4500,7.89,2417232,5082385,5861404,2417232,7.89,47.56,41.24,41.24,146842039700,40.74,40.74,146842039700 +넥스트바이오메디컬,389650,7,46100,2,2250,5.13,2938465,4875215,8086686,2938465,5.13,60.27,36.34,36.34,137563376800,36.90,36.90,137563376800 +KODEX 코스닥150선물인버스,251340,8,4145,2,105,2.60,20490600,29720036,58000000,20490600,2.60,68.95,35.33,35.33,83945760180,34.92,34.92,83945760180 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9220,2,10,0.11,187930,169312,550000,187930,0.11,111.00,34.17,34.17,1731611710,34.15,34.15,1731611710 +노을,376930,10,3125,2,45,1.46,12428809,7299731,36947060,12428809,1.46,170.26,33.64,33.64,41695815390,36.11,36.11,41695815390 +아이언디바이스,464500,11,4575,2,430,10.37,4503124,2894912,13653263,4503124,10.37,155.55,32.98,32.98,20991327910,33.61,33.61,20991327910 +TIGER 200 에너지화학,139250,12,9565,5,-335,-3.38,559829,745131,1740000,559829,-3.38,75.13,32.17,32.17,5401546890,32.46,32.46,5401546890 +사이냅소프트,466410,13,21300,2,2490,13.24,1388338,833501,5037023,1388338,13.24,166.57,27.56,27.56,28538223450,26.60,26.60,28538223450 +모나리자,012690,14,3325,2,615,22.69,9900669,157098,36571255,9900669,22.69,6302.22,27.07,27.07,32064963250,26.37,26.37,32064963250 +이스트에이드,239340,15,2650,2,160,6.43,6872638,14879852,26979634,6872638,6.43,46.19,25.47,25.47,18718289150,26.18,26.18,18718289150 +나노팀,417010,16,9390,2,1400,17.52,4862024,2970149,19724328,4862024,17.52,163.70,24.65,24.65,46019361230,24.85,24.85,46019361230 +티플랙스,081150,17,3175,2,85,2.75,5892137,1179731,24268402,5892137,2.75,499.45,24.28,24.28,19616486230,25.46,25.46,19616486230 +디비금융제13호스팩,489730,18,1967,5,-23,-1.16,1531723,112408240,6332000,1531723,-1.16,1.36,24.19,24.19,3018527567,24.24,24.24,3018527567 +TIGER 200선물인버스2X,252710,19,2665,2,110,4.31,6618850,3176904,29400000,6618850,4.31,208.34,22.51,22.51,17449493480,22.27,22.27,17449493480 +루미르,474170,20,11070,2,600,5.73,3811996,2373261,17154696,3811996,5.73,160.62,22.22,22.22,43196899930,22.75,22.75,43196899930 +에어레인,163280,21,12810,5,-410,-3.10,1780781,5386738,8174789,1780781,-3.10,33.06,21.78,21.78,23717771950,22.65,22.65,23717771950 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10705,2,25,0.23,146649,146384,750000,146649,0.23,100.18,19.55,19.55,1571689910,19.58,19.58,1571689910 +PLUS 미국배당증가성장주데일리커버드콜,494420,23,9970,2,10,0.10,124681,41753,700000,124681,0.10,298.62,17.81,17.81,1243085825,17.81,17.81,1243085825 +한일단조,024740,24,2900,2,220,8.21,5842840,2664798,32897049,5842840,8.21,219.26,17.76,17.76,17127391670,17.95,17.95,17127391670 +웰크론,065950,25,2405,2,285,13.44,4707478,28254,28231302,4707478,13.44,9999.99,16.67,16.67,11407462780,16.80,16.80,11407462780 +이스트소프트,047560,26,23650,2,650,2.83,1921178,9770724,11603992,1921178,2.83,19.66,16.56,16.56,45870915850,16.71,16.71,45870915850 +셀비온,308430,27,13670,2,300,2.24,2018932,3858364,12764009,2018932,2.24,52.33,15.82,15.82,29085306820,16.67,16.67,29085306820 +삼화전자,011230,28,3510,2,530,17.79,2665221,166727,16902700,2665221,17.79,1598.55,15.77,15.77,9469961585,15.96,15.96,9469961585 +유니온,000910,29,5300,5,-130,-2.39,2375624,2036206,15611619,2375624,-2.39,116.67,15.22,15.22,13287229710,16.06,16.06,13287229710 +퀀타매트릭스,317690,30,7430,2,640,9.43,2505305,537354,16537411,2505305,9.43,466.23,15.15,15.15,19438975790,15.82,15.82,19438975790 diff --git a/top30/20241129/top30-avtr-20241129-103001.csv b/top30/20241129/top30-avtr-20241129-103001.csv new file mode 100644 index 000000000000..d08ef2972a4a --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3295,2,555,20.26,30229897,3113425,50748440,30229897,20.26,970.95,59.57,59.57,96129985510,57.49,57.49,96129985510 +에스오에스랩,464080,2,9840,2,230,2.39,9463667,14836184,17681830,9463667,2.39,63.79,53.52,53.52,94001667910,54.03,54.03,94001667910 +인스웨이브시스템즈,450520,3,4125,5,-85,-2.02,6735522,7095911,14704578,6735522,-2.02,94.92,45.81,45.81,29618561520,48.83,48.83,29618561520 +미래산업,025560,4,1170,2,216,22.64,13390541,701728,31166865,13390541,22.64,1908.22,42.96,42.96,15773162174,43.26,43.26,15773162174 +쓰리빌리언,394800,5,6420,2,190,3.05,13460757,35043960,31444038,13460757,3.05,38.41,42.81,42.81,88946735560,44.06,44.06,88946735560 +DS단석,017860,6,61100,2,4100,7.19,2484975,5082385,5861404,2484975,7.19,48.89,42.40,42.40,151010361100,42.17,42.17,151010361100 +KODEX 코스닥150선물인버스,251340,7,4140,2,100,2.48,21593433,29720036,58000000,21593433,2.48,72.66,37.23,37.23,88505620220,36.86,36.86,88505620220 +넥스트바이오메디컬,389650,8,45850,2,2000,4.56,2969184,4875215,8086686,2969184,4.56,60.90,36.72,36.72,138978518950,37.48,37.48,138978518950 +노을,376930,9,3120,2,40,1.30,12624738,7299731,36947060,12624738,1.30,172.95,34.17,34.17,42309093025,36.70,36.70,42309093025 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9220,2,10,0.11,187930,169312,550000,187930,0.11,111.00,34.17,34.17,1731611710,34.15,34.15,1731611710 +아이언디바이스,464500,11,4495,2,350,8.44,4634848,2894912,13653263,4634848,8.44,160.10,33.95,33.95,21589008205,35.18,35.18,21589008205 +TIGER 200 에너지화학,139250,12,9585,5,-315,-3.18,563984,745131,1740000,563984,-3.18,75.69,32.41,32.41,5441331240,32.63,32.63,5441331240 +사이냅소프트,466410,13,20600,2,1790,9.52,1590342,833501,5037023,1590342,9.52,190.80,31.57,31.57,32762368100,31.57,31.57,32762368100 +모나리자,012690,14,3345,2,635,23.43,10293409,157098,36571255,10293409,23.43,6552.22,28.15,28.15,33378083465,27.29,27.29,33378083465 +이스트에이드,239340,15,2675,2,185,7.43,7033416,14879852,26979634,7033416,7.43,47.27,26.07,26.07,19145867725,26.53,26.53,19145867725 +나노팀,417010,16,9320,2,1330,16.65,4986017,2970149,19724328,4986017,16.65,167.87,25.28,25.28,47180730010,25.67,25.67,47180730010 +디비금융제13호스팩,489730,17,1966,5,-24,-1.21,1573983,112408240,6332000,1573983,-1.21,1.40,24.86,24.86,3101644328,24.92,24.92,3101644328 +티플랙스,081150,18,3165,2,75,2.43,5953983,1179731,24268402,5953983,2.43,504.69,24.53,24.53,19811665605,25.79,25.79,19811665605 +TIGER 200선물인버스2X,252710,19,2655,2,100,3.91,6768534,3176904,29400000,6768534,3.91,213.05,23.02,23.02,17845871505,22.86,22.86,17845871505 +루미르,474170,20,11100,2,630,6.02,3879260,2373261,17154696,3879260,6.02,163.46,22.61,22.61,43941217180,23.08,23.08,43941217180 +인스피언,465480,21,10510,5,-30,-0.28,2273239,6023603,10137772,2273239,-0.28,37.74,22.42,22.42,24171126190,22.69,22.69,24171126190 +에어레인,163280,22,12590,5,-630,-4.77,1819234,5386738,8174789,1819234,-4.77,33.77,22.25,22.25,24205174760,23.52,23.52,24205174760 +케이엠,083550,23,3670,2,655,21.72,2580877,9752,12374226,2580877,21.72,9999.99,20.86,20.86,9058890425,19.95,19.95,9058890425 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10705,2,25,0.23,146649,146384,750000,146649,0.23,100.18,19.55,19.55,1571689910,19.58,19.58,1571689910 +한일단조,024740,25,2870,2,190,7.09,5944588,2664798,32897049,5944588,7.09,223.08,18.07,18.07,17420068005,18.45,18.45,17420068005 +PLUS 미국배당증가성장주데일리커버드콜,494420,26,9975,2,15,0.15,125481,41753,700000,125481,0.15,300.53,17.93,17.93,1251060705,17.92,17.92,1251060705 +웰크론,065950,27,2440,2,320,15.09,4821066,28254,28231302,4821066,15.09,9999.99,17.08,17.08,11683780860,16.96,16.96,11683780860 +이스트소프트,047560,28,23950,2,950,4.13,1979435,9770724,11603992,1979435,4.13,20.26,17.06,17.06,47265577850,17.01,17.01,47265577850 +삼화전자,011230,29,3410,2,430,14.43,2716536,166727,16902700,2716536,14.43,1629.33,16.07,16.07,9646709875,16.74,16.74,9646709875 +셀비온,308430,30,13640,2,270,2.02,2042349,3858364,12764009,2042349,2.02,52.93,16.00,16.00,29404497480,16.89,16.89,29404497480 diff --git a/top30/20241129/top30-avtr-20241129-104001.csv b/top30/20241129/top30-avtr-20241129-104001.csv new file mode 100644 index 000000000000..158e2a92b286 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3250,2,510,18.61,32045746,3113425,50748440,32045746,18.61,1029.28,63.15,63.15,102097523780,61.90,61.90,102097523780 +에스오에스랩,464080,2,10030,2,420,4.37,10246081,14836184,17681830,10246081,4.37,69.06,57.95,57.95,101837448790,57.42,57.42,101837448790 +인스웨이브시스템즈,450520,3,4150,5,-60,-1.43,6810009,7095911,14704578,6810009,-1.43,95.97,46.31,46.31,29927315070,49.04,49.04,29927315070 +DS단석,017860,4,60400,2,3400,5.96,2626864,5082385,5861404,2626864,5.96,51.69,44.82,44.82,159605625100,45.08,45.08,159605625100 +미래산업,025560,5,1181,2,227,23.79,13922174,701728,31166865,13922174,23.79,1983.98,44.67,44.67,16402974540,44.56,44.56,16402974540 +쓰리빌리언,394800,6,6340,2,110,1.77,13664796,35043960,31444038,13664796,1.77,38.99,43.46,43.46,90249383820,45.27,45.27,90249383820 +KODEX 코스닥150선물인버스,251340,7,4135,2,95,2.35,22167256,29720036,58000000,22167256,2.35,74.59,38.22,38.22,90876732950,37.89,37.89,90876732950 +넥스트바이오메디컬,389650,8,45750,2,1900,4.33,3004175,4875215,8086686,3004175,4.33,61.62,37.15,37.15,140576312500,38.00,38.00,140576312500 +아이언디바이스,464500,9,4530,2,385,9.29,4754139,2894912,13653263,4754139,9.29,164.22,34.82,34.82,22125412395,35.77,35.77,22125412395 +노을,376930,10,3115,2,35,1.14,12803418,7299731,36947060,12803418,1.14,175.40,34.65,34.65,42863625245,37.24,37.24,42863625245 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9220,2,10,0.11,188092,169312,550000,188092,0.11,111.09,34.20,34.20,1733105285,34.18,34.18,1733105285 +사이냅소프트,466410,12,19960,2,1150,6.11,1713675,833501,5037023,1713675,6.11,205.60,34.02,34.02,35265123270,35.08,35.08,35265123270 +TIGER 200 에너지화학,139250,13,9595,5,-305,-3.08,573991,745131,1740000,573991,-3.08,77.03,32.99,32.99,5537348405,33.17,33.17,5537348405 +모나리자,012690,14,3390,2,680,25.09,10801723,157098,36571255,10801723,25.09,6875.79,29.54,29.54,35092498905,28.31,28.31,35092498905 +이스트에이드,239340,15,2650,2,160,6.43,7722038,14879852,26979634,7722038,6.43,51.90,28.62,28.62,21017047040,29.40,29.40,21017047040 +나노팀,417010,16,9280,2,1290,16.15,5068575,2970149,19724328,5068575,16.15,170.65,25.70,25.70,47948111990,26.20,26.20,47948111990 +디비금융제13호스팩,489730,17,1968,5,-22,-1.11,1624125,112408240,6332000,1624125,-1.11,1.44,25.65,25.65,3200270198,25.68,25.68,3200270198 +인스피언,465480,18,10100,5,-440,-4.17,2569660,6023603,10137772,2569660,-4.17,42.66,25.35,25.35,27226450130,26.59,26.59,27226450130 +케이엠,083550,19,3345,2,330,10.95,3106707,9752,12374226,3106707,10.95,9999.99,25.11,25.11,10901560625,26.34,26.34,10901560625 +티플랙스,081150,20,3135,2,45,1.46,6072586,1179731,24268402,6072586,1.46,514.74,25.02,25.02,20182772370,26.53,26.53,20182772370 +닷밀,464580,21,7840,2,830,11.84,2225405,1370498,9147948,2225405,11.84,162.38,24.33,24.33,17011133840,23.72,23.72,17011133840 +루미르,474170,22,10810,2,340,3.25,4021147,2373261,17154696,4021147,3.25,169.44,23.44,23.44,45504533810,24.54,24.54,45504533810 +에어레인,163280,23,12310,5,-910,-6.88,1908917,5386738,8174789,1908917,-6.88,35.44,23.35,23.35,25315716180,25.16,25.16,25315716180 +TIGER 200선물인버스2X,252710,24,2640,2,85,3.33,6793943,3176904,29400000,6793943,3.33,213.85,23.11,23.11,17913134700,23.08,23.08,17913134700 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10680,3,0,0.00,146650,146384,750000,146650,0.00,100.18,19.55,19.55,1571700590,19.62,19.62,1571700590 +한일단조,024740,26,2830,2,150,5.60,6110958,2664798,32897049,6110958,5.60,229.32,18.58,18.58,17892292545,19.22,19.22,17892292545 +PLUS 미국배당증가성장주데일리커버드콜,494420,27,9980,2,20,0.20,125741,41753,700000,125741,0.20,301.15,17.96,17.96,1253655490,17.95,17.95,1253655490 +웰크론,065950,28,2420,2,300,14.15,4941394,28254,28231302,4941394,14.15,9999.99,17.50,17.50,11977073935,17.53,17.53,11977073935 +이스트소프트,047560,29,23900,2,900,3.91,2001938,9770724,11603992,2001938,3.91,20.49,17.25,17.25,47803597500,17.24,17.24,47803597500 +삼화전자,011230,30,3335,2,355,11.91,2815182,166727,16902700,2815182,11.91,1688.50,16.66,16.66,9977883470,17.70,17.70,9977883470 diff --git a/top30/20241129/top30-avtr-20241129-105001.csv b/top30/20241129/top30-avtr-20241129-105001.csv new file mode 100644 index 000000000000..a66c9f3e9b46 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3255,2,515,18.80,33251569,3113425,50748440,33251569,18.80,1068.01,65.52,65.52,106002688975,64.17,64.17,106002688975 +에스오에스랩,464080,2,10200,2,590,6.14,11248138,14836184,17681830,11248138,6.14,75.82,63.61,63.61,111992559160,62.10,62.10,111992559160 +인스웨이브시스템즈,450520,3,4015,5,-195,-4.63,7069847,7095911,14704578,7069847,-4.63,99.63,48.08,48.08,30976951880,52.47,52.47,30976951880 +DS단석,017860,4,59700,2,2700,4.74,2726576,5082385,5861404,2726576,4.74,53.65,46.52,46.52,165594130800,47.32,47.32,165594130800 +미래산업,025560,5,1191,2,237,24.84,14453660,701728,31166865,14453660,24.84,2059.72,46.38,46.38,17037341715,45.90,45.90,17037341715 +쓰리빌리언,394800,6,6280,2,50,0.80,14204824,35043960,31444038,14204824,0.80,40.53,45.17,45.17,93649145440,47.42,47.42,93649145440 +KODEX 코스닥150선물인버스,251340,7,4140,2,100,2.48,22848199,29720036,58000000,22848199,2.48,76.88,39.39,39.39,93692515700,39.02,39.02,93692515700 +넥스트바이오메디컬,389650,8,45050,2,1200,2.74,3065118,4875215,8086686,3065118,2.74,62.87,37.90,37.90,143326735700,39.34,39.34,143326735700 +사이냅소프트,466410,9,19750,2,940,5.00,1810042,833501,5037023,1810042,5.00,217.16,35.93,35.93,37181919810,37.38,37.38,37181919810 +아이언디바이스,464500,10,4485,2,340,8.20,4817514,2894912,13653263,4817514,8.20,166.41,35.28,35.28,22411934295,36.60,36.60,22411934295 +노을,376930,11,3110,2,30,0.97,12974670,7299731,36947060,12974670,0.97,177.74,35.12,35.12,43400320725,37.77,37.77,43400320725 +닷밀,464580,12,8140,2,1130,16.12,3178997,1370498,9147948,3178997,16.12,231.96,34.75,34.75,24679918000,33.14,33.14,24679918000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9220,2,10,0.11,188093,169312,550000,188093,0.11,111.09,34.20,34.20,1733114505,34.18,34.18,1733114505 +TIGER 200 에너지화학,139250,14,9590,5,-310,-3.13,583994,745131,1740000,583994,-3.13,78.37,33.56,33.56,5633302125,33.76,33.76,5633302125 +모나리자,012690,15,3365,2,655,24.17,11028051,157098,36571255,11028051,24.17,7019.85,30.15,30.15,35856323830,29.14,29.14,35856323830 +이스트에이드,239340,16,2660,2,170,6.83,7850185,14879852,26979634,7850185,6.83,52.76,29.10,29.10,21357276990,29.76,29.76,21357276990 +케이엠,083550,17,3230,2,215,7.13,3258429,9752,12374226,3258429,7.13,9999.99,26.33,26.33,11402392185,28.53,28.53,11402392185 +디비금융제13호스팩,489730,18,1967,5,-23,-1.16,1658173,112408240,6332000,1658173,-1.16,1.48,26.19,26.19,3267251770,26.23,26.23,3267251770 +인스피언,465480,19,10190,5,-350,-3.32,2642238,6023603,10137772,2642238,-3.32,43.86,26.06,26.06,27963611420,27.07,27.07,27963611420 +나노팀,417010,20,9300,2,1310,16.40,5102243,2970149,19724328,5102243,16.40,171.78,25.87,25.87,48260510620,26.31,26.31,48260510620 +루미르,474170,21,10640,2,170,1.62,4353023,2373261,17154696,4353023,1.62,183.42,25.38,25.38,49046030970,26.87,26.87,49046030970 +티플랙스,081150,22,3120,2,30,0.97,6104141,1179731,24268402,6104141,0.97,517.42,25.15,25.15,20281238160,26.79,26.79,20281238160 +에어레인,163280,23,12220,5,-1000,-7.56,1961171,5386738,8174789,1961171,-7.56,36.41,23.99,23.99,25952827860,25.98,25.98,25952827860 +TIGER 200선물인버스2X,252710,24,2655,2,100,3.91,6860303,3176904,29400000,6860303,3.91,215.94,23.33,23.33,18088688445,23.17,23.17,18088688445 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10680,3,0,0.00,146650,146384,750000,146650,0.00,100.18,19.55,19.55,1571700590,19.62,19.62,1571700590 +한일단조,024740,26,2830,2,150,5.60,6224580,2664798,32897049,6224580,5.60,233.59,18.92,18.92,18213010050,19.56,19.56,18213010050 +웰크론,065950,27,2375,2,255,12.03,5168482,28254,28231302,5168482,12.03,9999.99,18.31,18.31,12517050375,18.67,18.67,12517050375 +PLUS 미국배당증가성장주데일리커버드콜,494420,28,9980,2,20,0.20,125887,41753,700000,125887,0.20,301.50,17.98,17.98,1255112140,17.97,17.97,1255112140 +이스트소프트,047560,29,23650,2,650,2.83,2031619,9770724,11603992,2031619,2.83,20.79,17.51,17.51,48507462800,17.68,17.68,48507462800 +삼화전자,011230,30,3335,2,355,11.91,2857585,166727,16902700,2857585,11.91,1713.93,16.91,16.91,10119385215,17.95,17.95,10119385215 diff --git a/top30/20241129/top30-avtr-20241129-110002.csv b/top30/20241129/top30-avtr-20241129-110002.csv new file mode 100644 index 000000000000..975ece6339f2 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9930,2,320,3.33,12172654,14836184,17681830,12172654,3.33,82.05,68.84,68.84,121316011840,69.09,69.09,121316011840 +LK삼양,225190,2,3270,2,530,19.34,34527049,3113425,50748440,34527049,19.34,1108.97,68.04,68.04,110184467860,66.40,66.40,110184467860 +인스웨이브시스템즈,450520,3,4015,5,-195,-4.63,7121264,7095911,14704578,7121264,-4.63,100.36,48.43,48.43,31183253795,52.82,52.82,31183253795 +DS단석,017860,4,59800,2,2800,4.91,2825154,5082385,5861404,2825154,4.91,55.59,48.20,48.20,171510688000,48.93,48.93,171510688000 +미래산업,025560,5,1181,2,227,23.79,14800499,701728,31166865,14800499,23.79,2109.15,47.49,47.49,17447075644,47.40,47.40,17447075644 +쓰리빌리언,394800,6,6330,2,100,1.61,14364437,35043960,31444038,14364437,1.61,40.99,45.68,45.68,94657324080,47.56,47.56,94657324080 +닷밀,464580,7,8410,2,1400,19.97,4106995,1370498,9147948,4106995,19.97,299.67,44.90,44.90,32322830230,42.01,42.01,32322830230 +KODEX 코스닥150선물인버스,251340,8,4145,2,105,2.60,23866542,29720036,58000000,23866542,2.60,80.30,41.15,41.15,97909437125,40.73,40.73,97909437125 +넥스트바이오메디컬,389650,9,45650,2,1800,4.10,3118558,4875215,8086686,3118558,4.10,63.97,38.56,38.56,145754897150,39.48,39.48,145754897150 +사이냅소프트,466410,10,19450,2,640,3.40,1894537,833501,5037023,1894537,3.40,227.30,37.61,37.61,38836053800,39.64,39.64,38836053800 +노을,376930,11,3090,2,10,0.32,13335428,7299731,36947060,13335428,0.32,182.68,36.09,36.09,44507710295,38.98,38.98,44507710295 +아이언디바이스,464500,12,4465,2,320,7.72,4897654,2894912,13653263,4897654,7.72,169.18,35.87,35.87,22768638895,37.35,37.35,22768638895 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9220,2,10,0.11,188094,169312,550000,188094,0.11,111.09,34.20,34.20,1733123725,34.18,34.18,1733123725 +TIGER 200 에너지화학,139250,14,9590,5,-310,-3.13,583998,745131,1740000,583998,-3.13,78.38,33.56,33.56,5633340485,33.76,33.76,5633340485 +모나리자,012690,15,3255,2,545,20.11,11586467,157098,36571255,11586467,20.11,7375.31,31.68,31.68,37696912200,31.67,31.67,37696912200 +이스트에이드,239340,16,2680,2,190,7.63,7944970,14879852,26979634,7944970,7.63,53.39,29.45,29.45,21611190805,29.89,29.89,21611190805 +인스피언,465480,17,9900,5,-640,-6.07,2800267,6023603,10137772,2800267,-6.07,46.49,27.62,27.62,29534374060,29.43,29.43,29534374060 +케이엠,083550,18,3170,2,155,5.14,3340882,9752,12374226,3340882,5.14,9999.99,27.00,27.00,11665572290,29.74,29.74,11665572290 +디비금융제13호스팩,489730,19,1966,5,-24,-1.21,1705843,112408240,6332000,1705843,-1.21,1.52,26.94,26.94,3360985822,27.00,27.00,3360985822 +나노팀,417010,20,9260,2,1270,15.89,5158248,2970149,19724328,5158248,15.89,173.67,26.15,26.15,48778750400,26.71,26.71,48778750400 +루미르,474170,21,10690,2,220,2.10,4415182,2373261,17154696,4415182,2.10,186.04,25.74,25.74,49709359490,27.11,27.11,49709359490 +티플랙스,081150,22,3125,2,35,1.13,6138209,1179731,24268402,6138209,1.13,520.31,25.29,25.29,20387736630,26.88,26.88,20387736630 +에어레인,163280,23,12250,5,-970,-7.34,1973947,5386738,8174789,1973947,-7.34,36.64,24.15,24.15,26108970450,26.07,26.07,26108970450 +TIGER 200선물인버스2X,252710,24,2650,2,95,3.72,6905640,3176904,29400000,6905640,3.72,217.37,23.49,23.49,18209019820,23.37,23.37,18209019820 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10680,3,0,0.00,146650,146384,750000,146650,0.00,100.18,19.55,19.55,1571700590,19.62,19.62,1571700590 +한일단조,024740,26,2820,2,140,5.22,6269618,2664798,32897049,6269618,5.22,235.28,19.06,19.06,18339926660,19.77,19.77,18339926660 +웰크론,065950,27,2335,2,215,10.14,5280893,28254,28231302,5280893,10.14,9999.99,18.71,18.71,12780084770,19.39,19.39,12780084770 +PLUS 미국배당증가성장주데일리커버드콜,494420,28,9975,2,15,0.15,125942,41753,700000,125942,0.15,301.64,17.99,17.99,1255661035,17.98,17.98,1255661035 +삼화전자,011230,29,3465,2,485,16.28,2993350,166727,16902700,2993350,16.28,1795.36,17.71,17.71,10589408170,18.08,18.08,10589408170 +이스트소프트,047560,30,23850,2,850,3.70,2049359,9770724,11603992,2049359,3.70,20.97,17.66,17.66,48928883200,17.68,17.68,48928883200 diff --git a/top30/20241129/top30-avtr-20241129-111001.csv b/top30/20241129/top30-avtr-20241129-111001.csv new file mode 100644 index 000000000000..c0325ae5f1bf --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9940,2,330,3.43,12446839,14836184,17681830,12446839,3.43,83.90,70.39,70.39,124025719290,70.57,70.57,124025719290 +LK삼양,225190,2,3240,2,500,18.25,35167835,3113425,50748440,35167835,18.25,1129.55,69.30,69.30,112265765890,68.28,68.28,112265765890 +닷밀,464580,3,8370,2,1360,19.40,4567637,1370498,9147948,4567637,19.40,333.28,49.93,49.93,36181749100,47.25,47.25,36181749100 +DS단석,017860,4,59000,2,2000,3.51,2912178,5082385,5861404,2912178,3.51,57.30,49.68,49.68,176666971000,51.09,51.09,176666971000 +인스웨이브시스템즈,450520,5,4060,5,-150,-3.56,7158078,7095911,14704578,7158078,-3.56,100.88,48.68,48.68,31332330825,52.48,52.48,31332330825 +미래산업,025560,6,1172,2,218,22.85,15053806,701728,31166865,15053806,22.85,2145.25,48.30,48.30,17745165402,48.58,48.58,17745165402 +쓰리빌리언,394800,7,6350,2,120,1.93,14525139,35043960,31444038,14525139,1.93,41.45,46.19,46.19,95679685030,47.92,47.92,95679685030 +KODEX 코스닥150선물인버스,251340,8,4150,2,110,2.72,24416705,29720036,58000000,24416705,2.72,82.16,42.10,42.10,100189008120,41.62,41.62,100189008120 +넥스트바이오메디컬,389650,9,45450,2,1600,3.65,3140877,4875215,8086686,3140877,3.65,64.43,38.84,38.84,146770970550,39.93,39.93,146770970550 +사이냅소프트,466410,10,19690,2,880,4.68,1919345,833501,5037023,1919345,4.68,230.28,38.10,38.10,39319875390,39.65,39.65,39319875390 +아이언디바이스,464500,11,4400,2,255,6.15,4982759,2894912,13653263,4982759,6.15,172.12,36.50,36.50,23143561150,38.52,38.52,23143561150 +노을,376930,12,3100,2,20,0.65,13467758,7299731,36947060,13467758,0.65,184.50,36.45,36.45,44916978360,39.22,39.22,44916978360 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9220,2,10,0.11,188244,169312,550000,188244,0.11,111.18,34.23,34.23,1734506725,34.20,34.20,1734506725 +TIGER 200 에너지화학,139250,14,9580,5,-320,-3.23,589018,745131,1740000,589018,-3.23,79.05,33.85,33.85,5681407050,34.08,34.08,5681407050 +모나리자,012690,15,3305,2,595,21.96,12071462,157098,36571255,12071462,21.96,7684.03,33.01,33.01,39286025420,32.50,32.50,39286025420 +이스트에이드,239340,16,2685,2,195,7.83,8116135,14879852,26979634,8116135,7.83,54.54,30.08,30.08,22071571495,30.47,30.47,22071571495 +디비금융제13호스팩,489730,17,1966,5,-24,-1.21,1780651,112408240,6332000,1780651,-1.21,1.58,28.12,28.12,3508061084,28.18,28.18,3508061084 +인스피언,465480,18,9860,5,-680,-6.45,2835419,6023603,10137772,2835419,-6.45,47.07,27.97,27.97,29881233940,29.89,29.89,29881233940 +케이엠,083550,19,3150,2,135,4.48,3421608,9752,12374226,3421608,4.48,9999.99,27.65,27.65,11919172710,30.58,30.58,11919172710 +나노팀,417010,20,9220,2,1230,15.39,5200013,2970149,19724328,5200013,15.39,175.08,26.36,26.36,49163973640,27.03,27.03,49163973640 +루미르,474170,21,10650,2,180,1.72,4484068,2373261,17154696,4484068,1.72,188.94,26.14,26.14,50448197560,27.61,27.61,50448197560 +티플랙스,081150,22,3105,2,15,0.49,6210759,1179731,24268402,6210759,0.49,526.46,25.59,25.59,20613884295,27.36,27.36,20613884295 +에어레인,163280,23,12170,5,-1050,-7.94,1990232,5386738,8174789,1990232,-7.94,36.95,24.35,24.35,26307258810,26.44,26.44,26307258810 +TIGER 200선물인버스2X,252710,24,2645,2,90,3.52,6980614,3176904,29400000,6980614,3.52,219.73,23.74,23.74,18407351140,23.67,23.67,18407351140 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10695,2,15,0.14,146751,146384,750000,146751,0.14,100.25,19.57,19.57,1572780785,19.61,19.61,1572780785 +한일단조,024740,26,2840,2,160,5.97,6310582,2664798,32897049,6310582,5.97,236.81,19.18,19.18,18455962830,19.75,19.75,18455962830 +웰크론,065950,27,2370,2,250,11.79,5402843,28254,28231302,5402843,11.79,9999.99,19.14,19.14,13066585290,19.53,19.53,13066585290 +비트나인,357880,28,3190,2,55,1.75,3988209,34303620,21443956,3988209,1.75,11.63,18.60,18.60,12510951145,18.29,18.29,12510951145 +PLUS 미국배당증가성장주데일리커버드콜,494420,29,9980,2,20,0.20,126777,41753,700000,126777,0.20,303.64,18.11,18.11,1263992285,18.09,18.09,1263992285 +삼화전자,011230,30,3465,2,485,16.28,3034411,166727,16902700,3034411,16.28,1819.99,17.95,17.95,10731895595,18.32,18.32,10731895595 diff --git a/top30/20241129/top30-avtr-20241129-112002.csv b/top30/20241129/top30-avtr-20241129-112002.csv new file mode 100644 index 000000000000..622182043254 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9770,2,160,1.66,12734723,14836184,17681830,12734723,1.66,85.84,72.02,72.02,126847784260,73.43,73.43,126847784260 +LK삼양,225190,2,3245,2,505,18.43,35545398,3113425,50748440,35545398,18.43,1141.68,70.04,70.04,113489044915,68.92,68.92,113489044915 +닷밀,464580,3,8490,2,1480,21.11,5337759,1370498,9147948,5337759,21.11,389.48,58.35,58.35,42633574980,54.89,54.89,42633574980 +DS단석,017860,4,59100,2,2100,3.68,2963411,5082385,5861404,2963411,3.68,58.31,50.56,50.56,179706126200,51.88,51.88,179706126200 +인스웨이브시스템즈,450520,5,4080,5,-130,-3.09,7192033,7095911,14704578,7192033,-3.09,101.35,48.91,48.91,31470357895,52.46,52.46,31470357895 +미래산업,025560,6,1174,2,220,23.06,15174142,701728,31166865,15174142,23.06,2162.40,48.69,48.69,17886339643,48.88,48.88,17886339643 +쓰리빌리언,394800,7,6320,2,90,1.44,14614902,35043960,31444038,14614902,1.44,41.70,46.48,46.48,96246965700,48.43,48.43,96246965700 +KODEX 코스닥150선물인버스,251340,8,4155,2,115,2.85,24701114,29720036,58000000,24701114,2.85,83.11,42.59,42.59,101368851800,42.06,42.06,101368851800 +넥스트바이오메디컬,389650,9,45250,2,1400,3.19,3170920,4875215,8086686,3170920,3.19,65.04,39.21,39.21,148139959350,40.48,40.48,148139959350 +사이냅소프트,466410,10,19700,2,890,4.73,1950178,833501,5037023,1950178,4.73,233.97,38.72,38.72,39928879450,40.24,40.24,39928879450 +노을,376930,11,3170,2,90,2.92,13789695,7299731,36947060,13789695,2.92,188.91,37.32,37.32,45927017470,39.21,39.21,45927017470 +아이언디바이스,464500,12,4475,2,330,7.96,5032028,2894912,13653263,5032028,7.96,173.82,36.86,36.86,23362166625,38.24,38.24,23362166625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9220,2,10,0.11,188244,169312,550000,188244,0.11,111.18,34.23,34.23,1734506725,34.20,34.20,1734506725 +TIGER 200 에너지화학,139250,14,9575,5,-325,-3.28,589704,745131,1740000,589704,-3.28,79.14,33.89,33.89,5687975500,34.14,34.14,5687975500 +모나리자,012690,15,3300,2,590,21.77,12267982,157098,36571255,12267982,21.77,7809.13,33.55,33.55,39933785925,33.09,33.09,39933785925 +이스트에이드,239340,16,2660,2,170,6.83,8237858,14879852,26979634,8237858,6.83,55.36,30.53,30.53,22394652960,31.21,31.21,22394652960 +디비금융제13호스팩,489730,17,1966,5,-24,-1.21,1804036,112408240,6332000,1804036,-1.21,1.60,28.49,28.49,3554015348,28.55,28.55,3554015348 +인스피언,465480,18,9900,5,-640,-6.07,2853807,6023603,10137772,2853807,-6.07,47.38,28.15,28.15,30063484680,29.95,29.95,30063484680 +케이엠,083550,19,3145,2,130,4.31,3477582,9752,12374226,3477582,4.31,9999.99,28.10,28.10,12095799580,31.08,31.08,12095799580 +나노팀,417010,20,9090,2,1100,13.77,5287265,2970149,19724328,5287265,13.77,178.01,26.81,26.81,49960496720,27.87,27.87,49960496720 +루미르,474170,21,10710,2,240,2.29,4519732,2373261,17154696,4519732,2.29,190.44,26.35,26.35,50829133540,27.67,27.67,50829133540 +티플랙스,081150,22,3130,2,40,1.29,6244192,1179731,24268402,6244192,1.29,529.29,25.73,25.73,20717868220,27.27,27.27,20717868220 +에어레인,163280,23,12180,5,-1040,-7.87,2006077,5386738,8174789,2006077,-7.87,37.24,24.54,24.54,26499915260,26.61,26.61,26499915260 +TIGER 200선물인버스2X,252710,24,2650,2,95,3.72,6983901,3176904,29400000,6983901,3.72,219.83,23.75,23.75,18416052320,23.64,23.64,18416052320 +비트나인,357880,25,3160,2,25,0.80,4240460,34303620,21443956,4240460,0.80,12.36,19.77,19.77,13309940235,19.64,19.64,13309940235 +웰크론,065950,26,2335,2,215,10.14,5532775,28254,28231302,5532775,10.14,9999.99,19.60,19.60,13370562110,20.28,20.28,13370562110 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10695,2,15,0.14,146752,146384,750000,146752,0.14,100.25,19.57,19.57,1572791480,19.61,19.61,1572791480 +한일단조,024740,28,2825,2,145,5.41,6331735,2664798,32897049,6331735,5.41,237.61,19.25,19.25,18515807090,19.92,19.92,18515807090 +셀비온,308430,29,13780,2,410,3.07,2402131,3858364,12764009,2402131,3.07,62.26,18.82,18.82,34400607800,19.56,19.56,34400607800 +이스트소프트,047560,30,24150,2,1150,5.00,2116769,9770724,11603992,2116769,5.00,21.66,18.24,18.24,50552608600,18.04,18.04,50552608600 diff --git a/top30/20241129/top30-avtr-20241129-113001.csv b/top30/20241129/top30-avtr-20241129-113001.csv new file mode 100644 index 000000000000..f022307e03fb --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9760,2,150,1.56,12838969,14836184,17681830,12838969,1.56,86.54,72.61,72.61,127869306380,74.10,74.10,127869306380 +LK삼양,225190,2,3245,2,505,18.43,36434036,3113425,50748440,36434036,18.43,1170.22,71.79,71.79,116378025685,70.67,70.67,116378025685 +닷밀,464580,3,8560,2,1550,22.11,5887088,1370498,9147948,5887088,22.11,429.56,64.35,64.35,47274954220,60.37,60.37,47274954220 +DS단석,017860,4,59900,2,2900,5.09,3011191,5082385,5861404,3011191,5.09,59.25,51.37,51.37,182541234600,51.99,51.99,182541234600 +미래산업,025560,5,1157,2,203,21.28,15406631,701728,31166865,15406631,21.28,2195.53,49.43,49.43,18156830713,50.35,50.35,18156830713 +인스웨이브시스템즈,450520,6,4085,5,-125,-2.97,7265635,7095911,14704578,7265635,-2.97,102.39,49.41,49.41,31771579160,52.89,52.89,31771579160 +쓰리빌리언,394800,7,6340,2,110,1.77,14856295,35043960,31444038,14856295,1.77,42.39,47.25,47.25,97787393450,49.05,49.05,97787393450 +KODEX 코스닥150선물인버스,251340,8,4155,2,115,2.85,25332525,29720036,58000000,25332525,2.85,85.24,43.68,43.68,103989388705,43.15,43.15,103989388705 +사이냅소프트,466410,9,19820,2,1010,5.37,2027725,833501,5037023,2027725,5.37,243.28,40.26,40.26,41473287580,41.54,41.54,41473287580 +넥스트바이오메디컬,389650,10,45200,2,1350,3.08,3182804,4875215,8086686,3182804,3.08,65.29,39.36,39.36,148678388550,40.68,40.68,148678388550 +TIGER 200 에너지화학,139250,11,9565,5,-335,-3.38,661952,745131,1740000,661952,-3.38,88.84,38.04,38.04,6379019040,38.33,38.33,6379019040 +노을,376930,12,3125,2,45,1.46,14020622,7299731,36947060,14020622,1.46,192.07,37.95,37.95,46650394640,40.40,40.40,46650394640 +아이언디바이스,464500,13,4525,2,380,9.17,5116562,2894912,13653263,5116562,9.17,176.74,37.48,37.48,23744374575,38.43,38.43,23744374575 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +모나리자,012690,15,3310,2,600,22.14,12380244,157098,36571255,12380244,22.14,7880.59,33.85,33.85,40305206025,33.30,33.30,40305206025 +이스트에이드,239340,16,2660,2,170,6.83,8302437,14879852,26979634,8302437,6.83,55.80,30.77,30.77,22565815820,31.44,31.44,22565815820 +비트나인,357880,17,3360,2,225,7.18,6507535,34303620,21443956,6507535,7.18,18.97,30.35,30.35,20901239685,29.01,29.01,20901239685 +디비금융제13호스팩,489730,18,1965,5,-25,-1.26,1814112,112408240,6332000,1814112,-1.26,1.61,28.65,28.65,3573822998,28.72,28.72,3573822998 +인스피언,465480,19,9940,5,-600,-5.69,2863573,6023603,10137772,2863573,-5.69,47.54,28.25,28.25,30160433500,29.93,29.93,30160433500 +케이엠,083550,20,3175,2,160,5.31,3493092,9752,12374226,3493092,5.31,9999.99,28.23,28.23,12144972720,30.91,30.91,12144972720 +나노팀,417010,21,9010,2,1020,12.77,5389995,2970149,19724328,5389995,12.77,181.47,27.33,27.33,50886222600,28.63,28.63,50886222600 +루미르,474170,22,10820,2,350,3.34,4584706,2373261,17154696,4584706,3.34,193.18,26.73,26.73,51529618460,27.76,27.76,51529618460 +티플랙스,081150,23,3105,2,15,0.49,6282371,1179731,24268402,6282371,0.49,532.53,25.89,25.89,20836866035,27.65,27.65,20836866035 +에어레인,163280,24,12170,5,-1050,-7.94,2016023,5386738,8174789,2016023,-7.94,37.43,24.66,24.66,26621271100,26.76,26.76,26621271100 +TIGER 200선물인버스2X,252710,25,2645,2,90,3.52,7002884,3176904,29400000,7002884,3.52,220.43,23.82,23.82,18466264935,23.75,23.75,18466264935 +노브랜드,145170,26,18550,2,1270,7.35,1839248,2062594,9079834,1839248,7.35,89.17,20.26,20.26,34375265930,20.41,20.41,34375265930 +자람테크놀로지,389020,27,40000,2,6650,19.94,1255180,483355,6197730,1255180,19.94,259.68,20.25,20.25,47367163500,19.11,19.11,47367163500 +한일단조,024740,28,2860,2,180,6.72,6516672,2664798,32897049,6516672,6.72,244.55,19.81,19.81,19046778685,20.24,20.24,19046778685 +웰크론,065950,29,2315,2,195,9.20,5565850,28254,28231302,5565850,9.20,9999.99,19.72,19.72,13447756595,20.58,20.58,13447756595 +TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10695,2,15,0.14,146752,146384,750000,146752,0.14,100.25,19.57,19.57,1572791480,19.61,19.61,1572791480 diff --git a/top30/20241129/top30-avtr-20241129-114002.csv b/top30/20241129/top30-avtr-20241129-114002.csv new file mode 100644 index 000000000000..a68347737b78 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,9790,2,180,1.87,12943942,14836184,17681830,12943942,1.87,87.25,73.20,73.20,128899840240,74.46,74.46,128899840240 +닷밀,464580,2,8630,2,1620,23.11,6693311,1370498,9147948,6693311,23.11,488.39,73.17,73.17,54218112730,68.68,68.68,54218112730 +LK삼양,225190,3,3235,2,495,18.07,36791585,3113425,50748440,36791585,18.07,1181.71,72.50,72.50,117534730200,71.59,71.59,117534730200 +DS단석,017860,4,60100,2,3100,5.44,3042375,5082385,5861404,3042375,5.44,59.86,51.91,51.91,184403724500,52.35,52.35,184403724500 +미래산업,025560,5,1169,2,215,22.54,15676284,701728,31166865,15676284,22.54,2233.95,50.30,50.30,18469832425,50.69,50.69,18469832425 +인스웨이브시스템즈,450520,6,4100,5,-110,-2.61,7296934,7095911,14704578,7296934,-2.61,102.83,49.62,49.62,31898652675,52.91,52.91,31898652675 +쓰리빌리언,394800,7,6360,2,130,2.09,14934536,35043960,31444038,14934536,2.09,42.62,47.50,47.50,98283233500,49.15,49.15,98283233500 +KODEX 코스닥150선물인버스,251340,8,4155,2,115,2.85,26126046,29720036,58000000,26126046,2.85,87.91,45.04,45.04,107286678060,44.52,44.52,107286678060 +사이냅소프트,466410,9,19520,2,710,3.77,2085865,833501,5037023,2085865,3.77,250.25,41.41,41.41,42614812280,43.34,43.34,42614812280 +넥스트바이오메디컬,389650,10,45250,2,1400,3.19,3191650,4875215,8086686,3191650,3.19,65.47,39.47,39.47,149078465900,40.74,40.74,149078465900 +비트나인,357880,11,3480,2,345,11.00,8377493,34303620,21443956,8377493,11.00,24.42,39.07,39.07,27314072545,36.60,36.60,27314072545 +노을,376930,12,3160,2,80,2.60,14288956,7299731,36947060,14288956,2.60,195.75,38.67,38.67,47497531370,40.68,40.68,47497531370 +아이언디바이스,464500,13,4600,2,455,10.98,5198900,2894912,13653263,5198900,10.98,179.59,38.08,38.08,24120291290,38.41,38.41,24120291290 +TIGER 200 에너지화학,139250,14,9560,5,-340,-3.43,661972,745131,1740000,661972,-3.43,88.84,38.04,38.04,6379210340,38.35,38.35,6379210340 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +모나리자,012690,16,3315,2,605,22.32,12479718,157098,36571255,12479718,22.32,7943.91,34.12,34.12,40632783745,33.52,33.52,40632783745 +이스트에이드,239340,17,2635,2,145,5.82,8366268,14879852,26979634,8366268,5.82,56.23,31.01,31.01,22734369515,31.98,31.98,22734369515 +디비금융제13호스팩,489730,18,1965,5,-25,-1.26,1852565,112408240,6332000,1852565,-1.26,1.65,29.26,29.26,3649387262,29.33,29.33,3649387262 +케이엠,083550,19,3175,2,160,5.31,3512327,9752,12374226,3512327,5.31,9999.99,28.38,28.38,12206030325,31.07,31.07,12206030325 +인스피언,465480,20,9940,5,-600,-5.69,2873140,6023603,10137772,2873140,-5.69,47.70,28.34,28.34,30255212700,30.02,30.02,30255212700 +나노팀,417010,21,8900,2,910,11.39,5443869,2970149,19724328,5443869,11.39,183.29,27.60,27.60,51368942220,29.26,29.26,51368942220 +루미르,474170,22,10710,2,240,2.29,4635868,2373261,17154696,4635868,2.29,195.34,27.02,27.02,52081878240,28.35,28.35,52081878240 +티플랙스,081150,23,3080,5,-10,-0.32,6409518,1179731,24268402,6409518,-0.32,543.30,26.41,26.41,21229246940,28.40,28.40,21229246940 +에어레인,163280,24,12220,5,-1000,-7.56,2025229,5386738,8174789,2025229,-7.56,37.60,24.77,24.77,26733131720,26.76,26.76,26733131720 +TIGER 200선물인버스2X,252710,25,2650,2,95,3.72,7009295,3176904,29400000,7009295,3.72,220.63,23.84,23.84,18483239860,23.72,23.72,18483239860 +자람테크놀로지,389020,26,38100,2,4750,14.24,1402132,483355,6197730,1402132,14.24,290.08,22.62,22.62,53022989100,22.45,22.45,53022989100 +노브랜드,145170,27,18210,2,930,5.38,1997892,2062594,9079834,1997892,5.38,96.86,22.00,22.00,37281144380,22.55,22.55,37281144380 +한일단조,024740,28,2855,2,175,6.53,6717936,2664798,32897049,6717936,6.53,252.10,20.42,20.42,19623900575,20.89,20.89,19623900575 +웰크론,065950,29,2340,2,220,10.38,5615304,28254,28231302,5615304,10.38,9999.99,19.89,19.89,13562483765,20.53,20.53,13562483765 +TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10680,3,0,0.00,146789,146384,750000,146789,0.00,100.28,19.57,19.57,1573186640,19.64,19.64,1573186640 diff --git a/top30/20241129/top30-avtr-20241129-115001.csv b/top30/20241129/top30-avtr-20241129-115001.csv new file mode 100644 index 000000000000..dfe9dfab3d26 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,8450,2,1440,20.54,6994943,1370498,9147948,6994943,20.54,510.39,76.46,76.46,56796987260,73.48,73.48,56796987260 +에스오에스랩,464080,2,9720,2,110,1.14,13071610,14836184,17681830,13071610,1.14,88.11,73.93,73.93,130141963030,75.72,75.72,130141963030 +LK삼양,225190,3,3285,2,545,19.89,37396717,3113425,50748440,37396717,19.89,1201.14,73.69,73.69,119502287420,71.68,71.68,119502287420 +DS단석,017860,4,59900,2,2900,5.09,3078044,5082385,5861404,3078044,5.09,60.56,52.51,52.51,186544622100,53.13,53.13,186544622100 +비트나인,357880,5,3515,2,380,12.12,11229367,34303620,21443956,11229367,12.12,32.74,52.37,52.37,37486247210,49.73,49.73,37486247210 +미래산업,025560,6,1161,2,207,21.70,15810044,701728,31166865,15810044,21.70,2253.02,50.73,50.73,18625394467,51.47,51.47,18625394467 +인스웨이브시스템즈,450520,7,4070,5,-140,-3.33,7318484,7095911,14704578,7318484,-3.33,103.14,49.77,49.77,31986764025,53.45,53.45,31986764025 +쓰리빌리언,394800,8,6410,2,180,2.89,15065096,35043960,31444038,15065096,2.89,42.99,47.91,47.91,99116611330,49.18,49.18,99116611330 +KODEX 코스닥150선물인버스,251340,9,4155,2,115,2.85,26587925,29720036,58000000,26587925,2.85,89.46,45.84,45.84,109204103565,45.31,45.31,109204103565 +사이냅소프트,466410,10,18970,2,160,0.85,2140477,833501,5037023,2140477,0.85,256.81,42.49,42.49,43657246750,45.69,45.69,43657246750 +넥스트바이오메디컬,389650,11,44550,2,700,1.60,3232723,4875215,8086686,3232723,1.60,66.31,39.98,39.98,150927458950,41.89,41.89,150927458950 +노을,376930,12,3145,2,65,2.11,14630750,7299731,36947060,14630750,2.11,200.43,39.60,39.60,48580495775,41.81,41.81,48580495775 +아이언디바이스,464500,13,4680,2,535,12.91,5359030,2894912,13653263,5359030,12.91,185.12,39.25,39.25,24859638335,38.91,38.91,24859638335 +TIGER 200 에너지화학,139250,14,9565,5,-335,-3.38,661982,745131,1740000,661982,-3.38,88.84,38.04,38.04,6379305990,38.33,38.33,6379305990 +모나리자,012690,15,3290,2,580,21.40,12578448,157098,36571255,12578448,21.40,8006.75,34.39,34.39,40956538915,34.04,34.04,40956538915 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2635,2,145,5.82,8409318,14879852,26979634,8409318,5.82,56.51,31.17,31.17,22847860075,32.14,32.14,22847860075 +디비금융제13호스팩,489730,18,1965,5,-25,-1.26,1894937,112408240,6332000,1894937,-1.26,1.69,29.93,29.93,3732642871,30.00,30.00,3732642871 +케이엠,083550,19,3150,2,135,4.48,3522099,9752,12374226,3522099,4.48,9999.99,28.46,28.46,12236773785,31.39,31.39,12236773785 +인스피언,465480,20,9940,5,-600,-5.69,2881703,6023603,10137772,2881703,-5.69,47.84,28.43,28.43,30340261160,30.11,30.11,30340261160 +나노팀,417010,21,9030,2,1040,13.02,5491948,2970149,19724328,5491948,13.02,184.90,27.84,27.84,51800007660,29.08,29.08,51800007660 +루미르,474170,22,10770,2,300,2.87,4662055,2373261,17154696,4662055,2.87,196.44,27.18,27.18,52364056650,28.34,28.34,52364056650 +티플랙스,081150,23,3060,5,-30,-0.97,6520400,1179731,24268402,6520400,-0.97,552.70,26.87,26.87,21569196035,29.04,29.04,21569196035 +에어레인,163280,24,12250,5,-970,-7.34,2031368,5386738,8174789,2031368,-7.34,37.71,24.85,24.85,26808183090,26.77,26.77,26808183090 +자람테크놀로지,389020,25,37400,2,4050,12.14,1491683,483355,6197730,1491683,12.14,308.61,24.07,24.07,56407004650,24.33,24.33,56407004650 +TIGER 200선물인버스2X,252710,26,2660,2,105,4.11,7027377,3176904,29400000,7027377,4.11,221.20,23.90,23.90,18531200900,23.70,23.70,18531200900 +노브랜드,145170,27,18170,2,890,5.15,2042592,2062594,9079834,2042592,5.15,99.03,22.50,22.50,38092165490,23.09,23.09,38092165490 +한일단조,024740,28,2835,2,155,5.78,6784601,2664798,32897049,6784601,5.78,254.60,20.62,20.62,19813148665,21.24,21.24,19813148665 +휴니드,005870,29,8300,2,680,8.92,2843730,472689,14116015,2843730,8.92,601.61,20.15,20.15,23549547790,20.10,20.10,23549547790 +웰크론,065950,30,2330,2,210,9.91,5632876,28254,28231302,5632876,9.91,9999.99,19.95,19.95,13603446655,20.68,20.68,13603446655 diff --git a/top30/20241129/top30-avtr-20241129-120001.csv b/top30/20241129/top30-avtr-20241129-120001.csv new file mode 100644 index 000000000000..1a52e3b91c13 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,8190,2,1180,16.83,7508383,1370498,9147948,7508383,16.83,547.86,82.08,82.08,61033801230,81.46,81.46,61033801230 +LK삼양,225190,2,3315,2,575,20.99,39579243,3113425,50748440,39579243,20.99,1271.24,77.99,77.99,126732960570,75.33,75.33,126732960570 +에스오에스랩,464080,3,9770,2,160,1.66,13189344,14836184,17681830,13189344,1.66,88.90,74.59,74.59,131283919000,76.00,76.00,131283919000 +비트나인,357880,4,3580,2,445,14.19,13340890,34303620,21443956,13340890,14.19,38.89,62.21,62.21,45133660675,58.79,58.79,45133660675 +DS단석,017860,5,59700,2,2700,4.74,3103897,5082385,5861404,3103897,4.74,61.07,52.95,52.95,188083790300,53.75,53.75,188083790300 +미래산업,025560,6,1162,2,208,21.80,15886417,701728,31166865,15886417,21.80,2263.90,50.97,50.97,18714061681,51.67,51.67,18714061681 +인스웨이브시스템즈,450520,7,4040,5,-170,-4.04,7358163,7095911,14704578,7358163,-4.04,103.70,50.04,50.04,32146692225,54.11,54.11,32146692225 +쓰리빌리언,394800,8,6370,2,140,2.25,15166181,35043960,31444038,15166181,2.25,43.28,48.23,48.23,99761858500,49.81,49.81,99761858500 +KODEX 코스닥150선물인버스,251340,9,4150,2,110,2.72,27034748,29720036,58000000,27034748,2.72,90.96,46.61,46.61,111056577615,46.14,46.14,111056577615 +사이냅소프트,466410,10,18750,5,-60,-0.32,2198905,833501,5037023,2198905,-0.32,263.82,43.65,43.65,44748953110,47.38,47.38,44748953110 +넥스트바이오메디컬,389650,11,44650,2,800,1.82,3294435,4875215,8086686,3294435,1.82,67.58,40.74,40.74,153674124150,42.56,42.56,153674124150 +아이언디바이스,464500,12,4615,2,470,11.34,5502984,2894912,13653263,5502984,11.34,190.09,40.31,40.31,25529716400,40.52,40.52,25529716400 +노을,376930,13,3170,2,90,2.92,14756083,7299731,36947060,14756083,2.92,202.15,39.94,39.94,48974249095,41.81,41.81,48974249095 +TIGER 200 에너지화학,139250,14,9580,5,-320,-3.23,667212,745131,1740000,667212,-3.23,89.54,38.35,38.35,6429355595,38.57,38.57,6429355595 +모나리자,012690,15,3270,2,560,20.66,12641447,157098,36571255,12641447,20.66,8046.85,34.57,34.57,41163421290,34.42,34.42,41163421290 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2635,2,145,5.82,8459279,14879852,26979634,8459279,5.82,56.85,31.35,31.35,22979685475,32.32,32.32,22979685475 +디비금융제13호스팩,489730,18,1966,5,-24,-1.21,1907798,112408240,6332000,1907798,-1.21,1.70,30.13,30.13,3757910793,30.19,30.19,3757910793 +케이엠,083550,19,3140,2,125,4.15,3533928,9752,12374226,3533928,4.15,9999.99,28.56,28.56,12273881935,31.59,31.59,12273881935 +인스피언,465480,20,9970,5,-570,-5.41,2894295,6023603,10137772,2894295,-5.41,48.05,28.55,28.55,30465815180,30.14,30.14,30465815180 +루미르,474170,21,10940,2,470,4.49,4829017,2373261,17154696,4829017,4.49,203.48,28.15,28.15,54196795960,28.88,28.88,54196795960 +나노팀,417010,22,9000,2,1010,12.64,5523179,2970149,19724328,5523179,12.64,185.96,28.00,28.00,52081427840,29.34,29.34,52081427840 +티플랙스,081150,23,3040,5,-50,-1.62,6600703,1179731,24268402,6600703,-1.62,559.51,27.20,27.20,21813506905,29.57,29.57,21813506905 +에어레인,163280,24,12250,5,-970,-7.34,2042214,5386738,8174789,2042214,-7.34,37.91,24.98,24.98,26941501980,26.90,26.90,26941501980 +자람테크놀로지,389020,25,38200,2,4850,14.54,1547169,483355,6197730,1547169,14.54,320.09,24.96,24.96,58502921100,24.71,24.71,58502921100 +TIGER 200선물인버스2X,252710,26,2645,2,90,3.52,7170614,3176904,29400000,7170614,3.52,225.71,24.39,24.39,18910104085,24.32,24.32,18910104085 +노브랜드,145170,27,18040,2,760,4.40,2083403,2062594,9079834,2083403,4.40,101.01,22.95,22.95,38828331370,23.70,23.70,38828331370 +휴니드,005870,28,8260,2,640,8.40,2940106,472689,14116015,2940106,8.40,622.00,20.83,20.83,24343430930,20.88,20.88,24343430930 +한일단조,024740,29,2830,2,150,5.60,6818972,2664798,32897049,6818972,5.60,255.89,20.73,20.73,19910347255,21.39,21.39,19910347255 +웰크론,065950,30,2310,2,190,8.96,5667590,28254,28231302,5667590,8.96,9999.99,20.08,20.08,13684036025,20.98,20.98,13684036025 diff --git a/top30/20241129/top30-avtr-20241129-121001.csv b/top30/20241129/top30-avtr-20241129-121001.csv new file mode 100644 index 000000000000..1ebb81c7fb76 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +닷밀,464580,1,8030,2,1020,14.55,7819463,1370498,9147948,7819463,14.55,570.56,85.48,85.48,63540705680,86.50,86.50,63540705680 +LK삼양,225190,2,3380,2,640,23.36,42265984,3113425,50748440,42265984,23.36,1357.54,83.29,83.29,135794237525,79.17,79.17,135794237525 +에스오에스랩,464080,3,9710,2,100,1.04,13234417,14836184,17681830,13234417,1.04,89.20,74.85,74.85,131723165210,76.72,76.72,131723165210 +비트나인,357880,4,3365,2,230,7.34,15046585,34303620,21443956,15046585,7.34,43.86,70.17,70.17,51062875850,70.76,70.76,51062875850 +DS단석,017860,5,59200,2,2200,3.86,3122300,5082385,5861404,3122300,3.86,61.43,53.27,53.27,189173476700,54.52,54.52,189173476700 +미래산업,025560,6,1156,2,202,21.17,16048952,701728,31166865,16048952,21.17,2287.06,51.49,51.49,18902482060,52.46,52.46,18902482060 +인스웨이브시스템즈,450520,7,4045,5,-165,-3.92,7371257,7095911,14704578,7371257,-3.92,103.88,50.13,50.13,32199819640,54.14,54.14,32199819640 +쓰리빌리언,394800,8,6350,2,120,1.93,15238843,35043960,31444038,15238843,1.93,43.48,48.46,48.46,100222594240,50.19,50.19,100222594240 +KODEX 코스닥150선물인버스,251340,9,4145,2,105,2.60,27384191,29720036,58000000,27384191,2.60,92.14,47.21,47.21,112504868970,46.80,46.80,112504868970 +사이냅소프트,466410,10,18830,2,20,0.11,2206956,833501,5037023,2206956,0.11,264.78,43.81,43.81,44900641190,47.34,47.34,44900641190 +넥스트바이오메디컬,389650,11,44150,2,300,0.68,3323573,4875215,8086686,3323573,0.68,68.17,41.10,41.10,154963099000,43.40,43.40,154963099000 +아이언디바이스,464500,12,4600,2,455,10.98,5544550,2894912,13653263,5544550,10.98,191.53,40.61,40.61,25721725830,40.95,40.95,25721725830 +노을,376930,13,3135,2,55,1.79,14892580,7299731,36947060,14892580,1.79,204.02,40.31,40.31,49404460390,42.65,42.65,49404460390 +TIGER 200 에너지화학,139250,14,9590,5,-310,-3.13,667214,745131,1740000,667214,-3.13,89.54,38.35,38.35,6429374775,38.53,38.53,6429374775 +모나리자,012690,15,3290,2,580,21.40,12720954,157098,36571255,12720954,21.40,8097.46,34.78,34.78,41424396640,34.43,34.43,41424396640 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2695,2,205,8.23,8635938,14879852,26979634,8635938,8.23,58.04,32.01,32.01,23460087600,32.27,32.27,23460087600 +디비금융제13호스팩,489730,18,1966,5,-24,-1.21,1922677,112408240,6332000,1922677,-1.21,1.71,30.36,30.36,3787146507,30.42,30.42,3787146507 +루미르,474170,19,11060,2,590,5.64,4946738,2373261,17154696,4946738,5.64,208.44,28.84,28.84,55499517290,29.25,29.25,55499517290 +인스피언,465480,20,10000,5,-540,-5.12,2905105,6023603,10137772,2905105,-5.12,48.23,28.66,28.66,30573708070,30.16,30.16,30573708070 +케이엠,083550,21,3160,2,145,4.81,3545821,9752,12374226,3545821,4.81,9999.99,28.65,28.65,12311275290,31.48,31.48,12311275290 +나노팀,417010,22,8960,2,970,12.14,5538764,2970149,19724328,5538764,12.14,186.48,28.08,28.08,52221363430,29.55,29.55,52221363430 +티플랙스,081150,23,3065,5,-25,-0.81,6627447,1179731,24268402,6627447,-0.81,561.78,27.31,27.31,21895245730,29.44,29.44,21895245730 +자람테크놀로지,389020,24,39000,2,5650,16.94,1627913,483355,6197730,1627913,16.94,336.79,26.27,26.27,61616636000,25.49,25.49,61616636000 +에어레인,163280,25,12410,5,-810,-6.13,2070285,5386738,8174789,2070285,-6.13,38.43,25.33,25.33,27290643130,26.90,26.90,27290643130 +TIGER 200선물인버스2X,252710,26,2640,2,85,3.33,7176540,3176904,29400000,7176540,3.33,225.90,24.41,24.41,18925748725,24.38,24.38,18925748725 +노브랜드,145170,27,17970,2,690,3.99,2107642,2062594,9079834,2107642,3.99,102.18,23.21,23.21,39264522630,24.06,24.06,39264522630 +휴니드,005870,28,8310,2,690,9.06,2988871,472689,14116015,2988871,9.06,632.31,21.17,21.17,24746487680,21.10,21.10,24746487680 +한일단조,024740,29,2835,2,155,5.78,6859662,2664798,32897049,6859662,5.78,257.42,20.85,20.85,20025752115,21.47,21.47,20025752115 +웨이비스,289930,30,9810,2,1060,12.11,2549384,1372205,12454593,2549384,12.11,185.79,20.47,20.47,24061527710,19.69,19.69,24061527710 diff --git a/top30/20241129/top30-avtr-20241129-122001.csv b/top30/20241129/top30-avtr-20241129-122001.csv new file mode 100644 index 000000000000..28c04f02e692 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,44761230,3113425,50748440,44761230,25.73,1437.68,88.20,88.20,144308201615,82.54,82.54,144308201615 +닷밀,464580,2,8030,2,1020,14.55,8012216,1370498,9147948,8012216,14.55,584.62,87.58,87.58,65087973190,88.61,88.61,65087973190 +에스오에스랩,464080,3,9630,2,20,0.21,13452000,14836184,17681830,13452000,0.21,90.67,76.08,76.08,133815166040,78.59,78.59,133815166040 +비트나인,357880,4,3375,2,240,7.66,16027239,34303620,21443956,16027239,7.66,46.72,74.74,74.74,54430173705,75.21,75.21,54430173705 +DS단석,017860,5,58900,2,1900,3.33,3149476,5082385,5861404,3149476,3.33,61.97,53.73,53.73,190774746500,55.26,55.26,190774746500 +미래산업,025560,6,1146,2,192,20.13,16274724,701728,31166865,16274724,20.13,2319.24,52.22,52.22,19162351978,53.65,53.65,19162351978 +인스웨이브시스템즈,450520,7,4040,5,-170,-4.04,7386603,7095911,14704578,7386603,-4.04,104.10,50.23,50.23,32261733285,54.31,54.31,32261733285 +KODEX 코스닥150선물인버스,251340,8,4130,2,90,2.23,28275689,29720036,58000000,28275689,2.23,95.14,48.75,48.75,116187274120,48.50,48.50,116187274120 +쓰리빌리언,394800,9,6340,2,110,1.77,15301504,35043960,31444038,15301504,1.77,43.66,48.66,48.66,100618393410,50.47,50.47,100618393410 +사이냅소프트,466410,10,18860,2,50,0.27,2213616,833501,5037023,2213616,0.27,265.58,43.95,43.95,45026267520,47.40,47.40,45026267520 +넥스트바이오메디컬,389650,11,44450,2,600,1.37,3356346,4875215,8086686,3356346,1.37,68.85,41.50,41.50,156409201750,43.51,43.51,156409201750 +노을,376930,12,3075,5,-5,-0.16,15118876,7299731,36947060,15118876,-0.16,207.12,40.92,40.92,50103775940,44.10,44.10,50103775940 +아이언디바이스,464500,13,4635,2,490,11.82,5570646,2894912,13653263,5570646,11.82,192.43,40.80,40.80,25842129950,40.84,40.84,25842129950 +TIGER 200 에너지화학,139250,14,9600,5,-300,-3.03,672219,745131,1740000,672219,-3.03,90.21,38.63,38.63,6477422785,38.78,38.78,6477422785 +모나리자,012690,15,3305,2,595,21.96,12793760,157098,36571255,12793760,21.96,8143.81,34.98,34.98,41664238285,34.47,34.47,41664238285 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2680,2,190,7.63,8736495,14879852,26979634,8736495,7.63,58.71,32.38,32.38,23730327260,32.82,32.82,23730327260 +디비금융제13호스팩,489730,18,1965,5,-25,-1.26,1942929,112408240,6332000,1942929,-1.26,1.73,30.68,30.68,3826932059,30.76,30.76,3826932059 +루미르,474170,19,11040,2,570,5.44,5009881,2373261,17154696,5009881,5.44,211.10,29.20,29.20,56191345480,29.67,29.67,56191345480 +인스피언,465480,20,10060,5,-480,-4.55,2951231,6023603,10137772,2951231,-4.55,48.99,29.11,29.11,31035867090,30.43,30.43,31035867090 +케이엠,083550,21,3160,2,145,4.81,3554829,9752,12374226,3554829,4.81,9999.99,28.73,28.73,12339701645,31.56,31.56,12339701645 +나노팀,417010,22,9110,2,1120,14.02,5592723,2970149,19724328,5592723,14.02,188.30,28.35,28.35,52710367380,29.33,29.33,52710367380 +티플랙스,081150,23,3060,5,-30,-0.97,6659277,1179731,24268402,6659277,-0.97,564.47,27.44,27.44,21992593405,29.62,29.62,21992593405 +자람테크놀로지,389020,24,39000,2,5650,16.94,1678837,483355,6197730,1678837,16.94,347.33,27.09,27.09,63592847900,26.31,26.31,63592847900 +에어레인,163280,25,12360,5,-860,-6.51,2078288,5386738,8174789,2078288,-6.51,38.58,25.42,25.42,27389942300,27.11,27.11,27389942300 +TIGER 200선물인버스2X,252710,26,2630,2,75,2.94,7203808,3176904,29400000,7203808,2.94,226.76,24.50,24.50,18997486350,24.57,24.57,18997486350 +웨이비스,289930,27,9160,2,410,4.69,2992493,1372205,12454593,2992493,4.69,218.08,24.03,24.03,28265311320,24.78,24.78,28265311320 +노브랜드,145170,28,17890,2,610,3.53,2131543,2062594,9079834,2131543,3.53,103.34,23.48,23.48,39692911680,24.44,24.44,39692911680 +이스트소프트,047560,29,24850,2,1850,8.04,2627425,9770724,11603992,2627425,8.04,26.89,22.64,22.64,63127891350,21.89,21.89,63127891350 +휴니드,005870,30,8350,2,730,9.58,3039654,472689,14116015,3039654,9.58,643.06,21.53,21.53,25169196170,21.35,21.35,25169196170 diff --git a/top30/20241129/top30-avtr-20241129-123002.csv b/top30/20241129/top30-avtr-20241129-123002.csv new file mode 100644 index 000000000000..9dd275e37c44 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3440,2,700,25.55,47230909,3113425,50748440,47230909,25.55,1517.01,93.07,93.07,152847064445,87.55,87.55,152847064445 +닷밀,464580,2,8020,2,1010,14.41,8097490,1370498,9147948,8097490,14.41,590.84,88.52,88.52,65774166570,89.65,89.65,65774166570 +비트나인,357880,3,3455,2,320,10.21,16610401,34303620,21443956,16610401,10.21,48.42,77.46,77.46,56438399625,76.18,76.18,56438399625 +에스오에스랩,464080,4,9680,2,70,0.73,13545276,14836184,17681830,13545276,0.73,91.30,76.61,76.61,134715263490,78.71,78.71,134715263490 +DS단석,017860,5,58900,2,1900,3.33,3164726,5082385,5861404,3164726,3.33,62.27,53.99,53.99,191676837300,55.52,55.52,191676837300 +미래산업,025560,6,1109,2,155,16.25,16719819,701728,31166865,16719819,16.25,2382.66,53.65,53.65,19663649631,56.89,56.89,19663649631 +인스웨이브시스템즈,450520,7,4025,5,-185,-4.39,7404155,7095911,14704578,7404155,-4.39,104.34,50.35,50.35,32332437925,54.63,54.63,32332437925 +KODEX 코스닥150선물인버스,251340,8,4135,2,95,2.35,28636062,29720036,58000000,28636062,2.35,96.35,49.37,49.37,117676627770,49.07,49.07,117676627770 +쓰리빌리언,394800,9,6320,2,90,1.44,15355462,35043960,31444038,15355462,1.44,43.82,48.83,48.83,100959321050,50.80,50.80,100959321050 +사이냅소프트,466410,10,18430,5,-380,-2.02,2244167,833501,5037023,2244167,-2.02,269.25,44.55,44.55,45593997160,49.11,49.11,45593997160 +넥스트바이오메디컬,389650,11,44250,2,400,0.91,3375576,4875215,8086686,3375576,0.91,69.24,41.74,41.74,157266361950,43.95,43.95,157266361950 +노을,376930,12,3085,2,5,0.16,15236855,7299731,36947060,15236855,0.16,208.73,41.24,41.24,50465788540,44.28,44.28,50465788540 +아이언디바이스,464500,13,4645,2,500,12.06,5601847,2894912,13653263,5601847,12.06,193.51,41.03,41.03,25986723445,40.98,40.98,25986723445 +TIGER 200 에너지화학,139250,14,9585,5,-315,-3.18,703673,745131,1740000,703673,-3.18,94.44,40.44,40.44,6779370415,40.65,40.65,6779370415 +모나리자,012690,15,3310,2,600,22.14,12991388,157098,36571255,12991388,22.14,8269.61,35.52,35.52,42319769045,34.96,34.96,42319769045 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +이스트에이드,239340,17,2705,2,215,8.63,8777680,14879852,26979634,8777680,8.63,58.99,32.53,32.53,23840767345,32.67,32.67,23840767345 +디비금융제13호스팩,489730,18,1964,5,-26,-1.31,1963030,112408240,6332000,1963030,-1.31,1.75,31.00,31.00,3866413445,31.09,31.09,3866413445 +루미르,474170,19,11320,2,850,8.12,5184190,2373261,17154696,5184190,8.12,218.44,30.22,30.22,58138998330,29.94,29.94,58138998330 +인스피언,465480,20,9880,5,-660,-6.26,2975189,6023603,10137772,2975189,-6.26,49.39,29.35,29.35,31273917420,31.22,31.22,31273917420 +나노팀,417010,21,9070,2,1080,13.52,5692533,2970149,19724328,5692533,13.52,191.66,28.86,28.86,53621831940,29.97,29.97,53621831940 +케이엠,083550,22,3155,2,140,4.64,3566408,9752,12374226,3566408,4.64,9999.99,28.82,28.82,12376028895,31.70,31.70,12376028895 +티플랙스,081150,23,3075,5,-15,-0.49,6703160,1179731,24268402,6703160,-0.49,568.19,27.62,27.62,22127021540,29.65,29.65,22127021540 +자람테크놀로지,389020,24,38650,2,5300,15.89,1701395,483355,6197730,1701395,15.89,352.00,27.45,27.45,64465866000,26.91,26.91,64465866000 +웨이비스,289930,25,9040,2,290,3.31,3211760,1372205,12454593,3211760,3.31,234.06,25.79,25.79,30258328160,26.87,26.87,30258328160 +에어레인,163280,26,12320,5,-900,-6.81,2084275,5386738,8174789,2084275,-6.81,38.69,25.50,25.50,27463816180,27.27,27.27,27463816180 +TIGER 200선물인버스2X,252710,27,2640,2,85,3.33,7225371,3176904,29400000,7225371,3.33,227.43,24.58,24.58,19054296180,24.55,24.55,19054296180 +노브랜드,145170,28,17820,2,540,3.12,2156526,2062594,9079834,2156526,3.12,104.55,23.75,23.75,40139343830,24.81,24.81,40139343830 +이스트소프트,047560,29,24850,2,1850,8.04,2734078,9770724,11603992,2734078,8.04,27.98,23.56,23.56,65751025400,22.80,22.80,65751025400 +휴니드,005870,30,8250,2,630,8.27,3095456,472689,14116015,3095456,8.27,654.86,21.93,21.93,25631048210,22.01,22.01,25631048210 diff --git a/top30/20241129/top30-avtr-20241129-124001.csv b/top30/20241129/top30-avtr-20241129-124001.csv new file mode 100644 index 000000000000..ebcab12cbe2b --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,48615406,3113425,50748440,48615406,25.73,1561.48,95.80,95.80,157607896060,90.15,90.15,157607896060 +닷밀,464580,2,7780,2,770,10.98,8403841,1370498,9147948,8403841,10.98,613.20,91.87,91.87,68172916480,95.79,95.79,68172916480 +비트나인,357880,3,3405,2,270,8.61,16918120,34303620,21443956,16918120,8.61,49.32,78.89,78.89,57491601400,78.74,78.74,57491601400 +에스오에스랩,464080,4,9640,2,30,0.31,13629009,14836184,17681830,13629009,0.31,91.86,77.08,77.08,135526641660,79.51,79.51,135526641660 +DS단석,017860,5,58300,2,1300,2.28,3206894,5082385,5861404,3206894,2.28,63.10,54.71,54.71,194145243500,56.81,56.81,194145243500 +미래산업,025560,6,1118,2,164,17.19,16903697,701728,31166865,16903697,17.19,2408.87,54.24,54.24,19869216483,57.02,57.02,19869216483 +인스웨이브시스템즈,450520,7,4055,5,-155,-3.68,7413334,7095911,14704578,7413334,-3.68,104.47,50.42,50.42,32369543955,54.29,54.29,32369543955 +KODEX 코스닥150선물인버스,251340,8,4140,2,100,2.48,28921639,29720036,58000000,28921639,2.48,97.31,49.86,49.86,118857485465,49.50,49.50,118857485465 +쓰리빌리언,394800,9,6320,2,90,1.44,15389165,35043960,31444038,15389165,1.44,43.91,48.94,48.94,101172501440,50.91,50.91,101172501440 +아이언디바이스,464500,10,4640,2,495,11.94,6347351,2894912,13653263,6347351,11.94,219.26,46.49,46.49,29516424145,46.59,46.59,29516424145 +사이냅소프트,466410,11,18080,5,-730,-3.88,2296147,833501,5037023,2296147,-3.88,275.48,45.59,45.59,46539219160,51.10,51.10,46539219160 +넥스트바이오메디컬,389650,12,44500,2,650,1.48,3388530,4875215,8086686,3388530,1.48,69.51,41.90,41.90,157839614350,43.86,43.86,157839614350 +노을,376930,13,3080,3,0,0.00,15305854,7299731,36947060,15305854,0.00,209.68,41.43,41.43,50678144700,44.53,44.53,50678144700 +TIGER 200 에너지화학,139250,14,9585,5,-315,-3.18,703673,745131,1740000,703673,-3.18,94.44,40.44,40.44,6779370415,40.65,40.65,6779370415 +모나리자,012690,15,3340,2,630,23.25,13219087,157098,36571255,13219087,23.25,8414.55,36.15,36.15,43080158295,35.27,35.27,43080158295 +이스트에이드,239340,16,2705,2,215,8.63,9398790,14879852,26979634,9398790,8.63,63.16,34.84,34.84,25558535055,35.02,35.02,25558535055 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +루미르,474170,18,11080,2,610,5.83,5392534,2373261,17154696,5392534,5.83,227.22,31.43,31.43,60467827180,31.81,31.81,60467827180 +디비금융제13호스팩,489730,19,1964,5,-26,-1.31,1988502,112408240,6332000,1988502,-1.31,1.77,31.40,31.40,3916435522,31.49,31.49,3916435522 +인스피언,465480,20,9900,5,-640,-6.07,2996553,6023603,10137772,2996553,-6.07,49.75,29.56,29.56,31484607960,31.37,31.37,31484607960 +자람테크놀로지,389020,21,40350,2,7000,20.99,1830985,483355,6197730,1830985,20.99,378.81,29.54,29.54,69613360000,27.84,27.84,69613360000 +나노팀,417010,22,9000,2,1010,12.64,5728386,2970149,19724328,5728386,12.64,192.87,29.04,29.04,53945798310,30.39,30.39,53945798310 +케이엠,083550,23,3140,2,125,4.15,3574543,9752,12374226,3574543,4.15,9999.99,28.89,28.89,12401549215,31.92,31.92,12401549215 +티플랙스,081150,24,3090,3,0,0.00,6760581,1179731,24268402,6760581,0.00,573.06,27.86,27.86,22304584640,29.74,29.74,22304584640 +웨이비스,289930,25,9050,2,300,3.43,3265557,1372205,12454593,3265557,3.43,237.98,26.22,26.22,30746416710,27.28,27.28,30746416710 +에어레인,163280,26,12310,5,-910,-6.88,2088577,5386738,8174789,2088577,-6.88,38.77,25.55,25.55,27516789080,27.34,27.34,27516789080 +TIGER 200선물인버스2X,252710,27,2635,2,80,3.13,7273752,3176904,29400000,7273752,3.13,228.96,24.74,24.74,19181777615,24.76,24.76,19181777615 +이스트소프트,047560,28,24750,2,1750,7.61,2826732,9770724,11603992,2826732,7.61,28.93,24.36,24.36,68048081400,23.69,23.69,68048081400 +노브랜드,145170,29,17890,2,610,3.53,2185480,2062594,9079834,2185480,3.53,105.96,24.07,24.07,40654607480,25.03,25.03,40654607480 +WON 반도체밸류체인액티브,474590,30,7690,5,-125,-1.60,684594,1570,3100000,684594,-1.60,9999.99,22.08,22.08,5210630950,21.86,21.86,5210630950 diff --git a/top30/20241129/top30-avtr-20241129-125001.csv b/top30/20241129/top30-avtr-20241129-125001.csv new file mode 100644 index 000000000000..27e42f9f9b66 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3455,2,715,26.09,49504305,3113425,50748440,49504305,26.09,1590.03,97.55,97.55,160670179165,91.64,91.64,160670179165 +닷밀,464580,2,7740,2,730,10.41,8563543,1370498,9147948,8563543,10.41,624.85,93.61,93.61,69405517130,98.02,98.02,69405517130 +비트나인,357880,3,3400,2,265,8.45,17286591,34303620,21443956,17286591,8.45,50.39,80.61,80.61,58746762940,80.57,80.57,58746762940 +에스오에스랩,464080,4,9600,5,-10,-0.10,13746539,14836184,17681830,13746539,-0.10,92.66,77.74,77.74,136658174630,80.51,80.51,136658174630 +DS단석,017860,5,58200,2,1200,2.11,3244423,5082385,5861404,3244423,2.11,63.84,55.35,55.35,196330404800,57.55,57.55,196330404800 +미래산업,025560,6,1123,2,169,17.71,17028838,701728,31166865,17028838,17.71,2426.70,54.64,54.64,20009520283,57.17,57.17,20009520283 +KODEX 코스닥150선물인버스,251340,7,4150,2,110,2.72,29505124,29720036,58000000,29505124,2.72,99.28,50.87,50.87,121274684090,50.38,50.38,121274684090 +인스웨이브시스템즈,450520,8,4040,5,-170,-4.04,7434673,7095911,14704578,7434673,-4.04,104.77,50.56,50.56,32455955540,54.63,54.63,32455955540 +쓰리빌리언,394800,9,6320,2,90,1.44,15429120,35043960,31444038,15429120,1.44,44.03,49.07,49.07,101425016430,51.04,51.04,101425016430 +아이언디바이스,464500,10,4620,2,475,11.46,6494689,2894912,13653263,6494689,11.46,224.35,47.57,47.57,30196444580,47.87,47.87,30196444580 +사이냅소프트,466410,11,18330,5,-480,-2.55,2324028,833501,5037023,2324028,-2.55,278.83,46.14,46.14,47047141920,50.96,50.96,47047141920 +넥스트바이오메디컬,389650,12,44300,2,450,1.03,3397606,4875215,8086686,3397606,1.03,69.69,42.01,42.01,158242106350,44.17,44.17,158242106350 +노을,376930,13,3085,2,5,0.16,15396287,7299731,36947060,15396287,0.16,210.92,41.67,41.67,50956161810,44.71,44.71,50956161810 +TIGER 200 에너지화학,139250,14,9585,5,-315,-3.18,703675,745131,1740000,703675,-3.18,94.44,40.44,40.44,6779389585,40.65,40.65,6779389585 +모나리자,012690,15,3340,2,630,23.25,13347113,157098,36571255,13347113,23.25,8496.04,36.50,36.50,43507394450,35.62,35.62,43507394450 +이스트에이드,239340,16,2645,2,155,6.22,9555202,14879852,26979634,9555202,6.22,64.22,35.42,35.42,25976240315,36.40,36.40,25976240315 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +자람테크놀로지,389020,18,40250,2,6900,20.69,2037576,483355,6197730,2037576,20.69,421.55,32.88,32.88,77974037750,31.26,31.26,77974037750 +루미르,474170,19,11130,2,660,6.30,5502851,2373261,17154696,5502851,6.30,231.87,32.08,32.08,61698799830,32.31,32.31,61698799830 +디비금융제13호스팩,489730,20,1963,5,-27,-1.36,2022165,112408240,6332000,2022165,-1.36,1.80,31.94,31.94,3982562531,32.04,32.04,3982562531 +인스피언,465480,21,9910,5,-630,-5.98,3001619,6023603,10137772,3001619,-5.98,49.83,29.61,29.61,31534784220,31.39,31.39,31534784220 +나노팀,417010,22,9040,2,1050,13.14,5754974,2970149,19724328,5754974,13.14,193.76,29.18,29.18,54186654580,30.39,30.39,54186654580 +케이엠,083550,23,3140,2,125,4.15,3579974,9752,12374226,3579974,4.15,9999.99,28.93,28.93,12418606040,31.96,31.96,12418606040 +티플랙스,081150,24,3120,2,30,0.97,6800195,1179731,24268402,6800195,0.97,576.42,28.02,28.02,22427940515,29.62,29.62,22427940515 +웨이비스,289930,25,8890,2,140,1.60,3387204,1372205,12454593,3387204,1.60,246.84,27.20,27.20,31838961990,28.76,28.76,31838961990 +에어레인,163280,26,12240,5,-980,-7.41,2099715,5386738,8174789,2099715,-7.41,38.98,25.69,25.69,27653414070,27.64,27.64,27653414070 +TIGER 200선물인버스2X,252710,27,2635,2,80,3.13,7289691,3176904,29400000,7289691,3.13,229.46,24.79,24.79,19223699940,24.81,24.81,19223699940 +이스트소프트,047560,28,24750,2,1750,7.61,2862883,9770724,11603992,2862883,7.61,29.30,24.67,24.67,68941186800,24.00,24.00,68941186800 +노브랜드,145170,29,17950,2,670,3.88,2196651,2062594,9079834,2196651,3.88,106.50,24.19,24.19,40854880180,25.07,25.07,40854880180 +크라우드웍스,355390,30,16280,2,2430,17.55,996540,137294,4224606,996540,17.55,725.84,23.59,23.59,15430152680,22.44,22.44,15430152680 diff --git a/top30/20241129/top30-avtr-20241129-130001.csv b/top30/20241129/top30-avtr-20241129-130001.csv new file mode 100644 index 000000000000..f4762d29de8f --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3460,2,720,26.28,50508532,3113425,50748440,50508532,26.28,1622.28,99.53,99.53,164147065945,93.48,93.48,164147065945 +닷밀,464580,2,7570,2,560,7.99,8729182,1370498,9147948,8729182,7.99,636.94,95.42,95.42,70668658690,102.05,102.05,70668658690 +비트나인,357880,3,3305,2,170,5.42,17979703,34303620,21443956,17979703,5.42,52.41,83.85,83.85,61055523295,86.15,86.15,61055523295 +에스오에스랩,464080,4,9590,5,-20,-0.21,13809817,14836184,17681830,13809817,-0.21,93.08,78.10,78.10,137265163950,80.95,80.95,137265163950 +DS단석,017860,5,58200,2,1200,2.11,3305665,5082385,5861404,3305665,2.11,65.04,56.40,56.40,199869641200,58.59,58.59,199869641200 +미래산업,025560,6,1131,2,177,18.55,17302177,701728,31166865,17302177,18.55,2465.65,55.51,55.51,20320068265,57.65,57.65,20320068265 +KODEX 코스닥150선물인버스,251340,7,4155,2,115,2.85,29698592,29720036,58000000,29698592,2.85,99.93,51.20,51.20,122077164815,50.66,50.66,122077164815 +인스웨이브시스템즈,450520,8,4075,5,-135,-3.21,7450024,7095911,14704578,7450024,-3.21,104.99,50.66,50.66,32518266180,54.27,54.27,32518266180 +쓰리빌리언,394800,9,6330,2,100,1.61,15588910,35043960,31444038,15588910,1.61,44.48,49.58,49.58,102442756500,51.47,51.47,102442756500 +아이언디바이스,464500,10,4665,2,520,12.55,6588648,2894912,13653263,6588648,12.55,227.59,48.26,48.26,30635128085,48.10,48.10,30635128085 +사이냅소프트,466410,11,18330,5,-480,-2.55,2341714,833501,5037023,2341714,-2.55,280.95,46.49,46.49,47371530060,51.31,51.31,47371530060 +노을,376930,12,2990,5,-90,-2.92,15734351,7299731,36947060,15734351,-2.92,215.55,42.59,42.59,51975915405,47.05,47.05,51975915405 +넥스트바이오메디컬,389650,13,43800,5,-50,-0.11,3439265,4875215,8086686,3439265,-0.11,70.55,42.53,42.53,160074509400,45.19,45.19,160074509400 +TIGER 200 에너지화학,139250,14,9570,5,-330,-3.33,703699,745131,1740000,703699,-3.33,94.44,40.44,40.44,6779619355,40.71,40.71,6779619355 +모나리자,012690,15,3315,2,605,22.32,13468579,157098,36571255,13468579,22.32,8573.36,36.83,36.83,43909633395,36.22,36.22,43909633395 +이스트에이드,239340,16,2660,2,170,6.83,9640540,14879852,26979634,9640540,6.83,64.79,35.73,35.73,26201917625,36.51,36.51,26201917625 +자람테크놀로지,389020,17,40450,2,7100,21.29,2126521,483355,6197730,2126521,21.29,439.95,34.31,34.31,81562211100,32.53,32.53,81562211100 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9220,2,10,0.11,188246,169312,550000,188246,0.11,111.18,34.23,34.23,1734525165,34.20,34.20,1734525165 +디비금융제13호스팩,489730,19,1964,5,-26,-1.31,2081928,112408240,6332000,2081928,-1.31,1.85,32.88,32.88,4099877540,32.97,32.97,4099877540 +루미르,474170,20,11100,2,630,6.02,5570667,2373261,17154696,5570667,6.02,234.73,32.47,32.47,62454132420,32.80,32.80,62454132420 +인스피언,465480,21,9860,5,-680,-6.45,3009286,6023603,10137772,3009286,-6.45,49.96,29.68,29.68,31610457820,31.62,31.62,31610457820 +나노팀,417010,22,8920,2,930,11.64,5819371,2970149,19724328,5819371,11.64,195.93,29.50,29.50,54764194930,31.13,31.13,54764194930 +케이엠,083550,23,3150,2,135,4.48,3587460,9752,12374226,3587460,4.48,9999.99,28.99,28.99,12442087155,31.92,31.92,12442087155 +티플랙스,081150,24,3130,2,40,1.29,6825804,1179731,24268402,6825804,1.29,578.59,28.13,28.13,22507914495,29.63,29.63,22507914495 +웨이비스,289930,25,8970,2,220,2.51,3417892,1372205,12454593,3417892,2.51,249.08,27.44,27.44,32113516450,28.75,28.75,32113516450 +에어레인,163280,26,12270,5,-950,-7.19,2110829,5386738,8174789,2110829,-7.19,39.19,25.82,25.82,27789216620,27.70,27.70,27789216620 +이스트소프트,047560,27,24900,2,1900,8.26,2976532,9770724,11603992,2976532,8.26,30.46,25.65,25.65,71770957750,24.84,24.84,71770957750 +TIGER 200선물인버스2X,252710,28,2635,2,80,3.13,7342986,3176904,29400000,7342986,3.13,231.14,24.98,24.98,19364132345,25.00,25.00,19364132345 +노브랜드,145170,29,17430,2,150,0.87,2261290,2062594,9079834,2261290,0.87,109.63,24.90,24.90,41995005780,26.54,26.54,41995005780 +크라우드웍스,355390,30,15840,2,1990,14.37,1034496,137294,4224606,1034496,14.37,753.49,24.49,24.49,16038794500,23.97,23.97,16038794500 diff --git a/top30/20241129/top30-avtr-20241129-131001.csv b/top30/20241129/top30-avtr-20241129-131001.csv new file mode 100644 index 000000000000..5d6533e08184 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,51231111,3113425,50748440,51231111,25.73,1645.49,100.95,100.95,166633389000,95.31,95.31,166633389000 +닷밀,464580,2,7550,2,540,7.70,8818152,1370498,9147948,8818152,7.70,643.43,96.39,96.39,71341729180,103.29,103.29,71341729180 +비트나인,357880,3,3280,2,145,4.63,18406506,34303620,21443956,18406506,4.63,53.66,85.84,85.84,62454709900,88.79,88.79,62454709900 +에스오에스랩,464080,4,9620,2,10,0.10,13877517,14836184,17681830,13877517,0.10,93.54,78.48,78.48,137918455640,81.08,81.08,137918455640 +DS단석,017860,5,58400,2,1400,2.46,3338336,5082385,5861404,3338336,2.46,65.68,56.95,56.95,201780938900,58.95,58.95,201780938900 +미래산업,025560,6,1144,2,190,19.92,17446495,701728,31166865,17446495,19.92,2486.22,55.98,55.98,20484404075,57.45,57.45,20484404075 +KODEX 코스닥150선물인버스,251340,7,4140,2,100,2.48,30190781,29720036,58000000,30190781,2.48,101.58,52.05,52.05,124118008665,51.69,51.69,124118008665 +아이언디바이스,464500,8,4765,2,620,14.96,6968518,2894912,13653263,6968518,14.96,240.72,51.04,51.04,32442596935,49.87,49.87,32442596935 +인스웨이브시스템즈,450520,9,4095,5,-115,-2.73,7470153,7095911,14704578,7470153,-2.73,105.27,50.80,50.80,32600323530,54.14,54.14,32600323530 +쓰리빌리언,394800,10,6350,2,120,1.93,15665652,35043960,31444038,15665652,1.93,44.70,49.82,49.82,102928067720,51.55,51.55,102928067720 +사이냅소프트,466410,11,18120,5,-690,-3.67,2357416,833501,5037023,2357416,-3.67,282.83,46.80,46.80,47656633340,52.21,52.21,47656633340 +노을,376930,12,2980,5,-100,-3.25,15950779,7299731,36947060,15950779,-3.25,218.51,43.17,43.17,52620423750,47.79,47.79,52620423750 +넥스트바이오메디컬,389650,13,44150,2,300,0.68,3486884,4875215,8086686,3486884,0.68,71.52,43.12,43.12,162157539900,45.42,45.42,162157539900 +TIGER 200 에너지화학,139250,14,9565,5,-335,-3.38,703700,745131,1740000,703700,-3.38,94.44,40.44,40.44,6779628920,40.74,40.74,6779628920 +모나리자,012690,15,3265,2,555,20.48,13652582,157098,36571255,13652582,20.48,8690.49,37.33,37.33,44512593755,37.28,37.28,44512593755 +자람테크놀로지,389020,16,41000,2,7650,22.94,2229142,483355,6197730,2229142,22.94,461.18,35.97,35.97,85759974050,33.75,33.75,85759974050 +이스트에이드,239340,17,2650,2,160,6.43,9676804,14879852,26979634,9676804,6.43,65.03,35.87,35.87,26297655750,36.78,36.78,26297655750 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9195,5,-15,-0.16,188277,169312,550000,188277,-0.16,111.20,34.23,34.23,1734810210,34.30,34.30,1734810210 +루미르,474170,19,10860,2,390,3.72,5691318,2373261,17154696,5691318,3.72,239.81,33.18,33.18,63780727130,34.24,34.24,63780727130 +디비금융제13호스팩,489730,20,1964,5,-26,-1.31,2094225,112408240,6332000,2094225,-1.31,1.86,33.07,33.07,4124027223,33.16,33.16,4124027223 +인스피언,465480,21,9790,5,-750,-7.12,3026139,6023603,10137772,3026139,-7.12,50.24,29.85,29.85,31775910830,32.02,32.02,31775910830 +나노팀,417010,22,8880,2,890,11.14,5873058,2970149,19724328,5873058,11.14,197.74,29.78,29.78,55240065410,31.54,31.54,55240065410 +케이엠,083550,23,3145,2,130,4.31,3600067,9752,12374226,3600067,4.31,9999.99,29.09,29.09,12481845500,32.07,32.07,12481845500 +티플랙스,081150,24,3125,2,35,1.13,6857759,1179731,24268402,6857759,1.13,581.30,28.26,28.26,22607435745,29.81,29.81,22607435745 +웨이비스,289930,25,8870,2,120,1.37,3505901,1372205,12454593,3505901,1.37,255.49,28.15,28.15,32889543920,29.77,29.77,32889543920 +RF시스템즈,474610,26,5670,2,785,16.07,3346483,1279658,12582063,3346483,16.07,261.51,26.60,26.60,17937634180,25.14,25.14,17937634180 +이스트소프트,047560,27,25100,2,2100,9.13,3085905,9770724,11603992,3085905,9.13,31.58,26.59,26.59,74485094350,25.57,25.57,74485094350 +에어레인,163280,28,12230,5,-990,-7.49,2115626,5386738,8174789,2115626,-7.49,39.27,25.88,25.88,27847937170,27.85,27.85,27847937170 +크라우드웍스,355390,29,16130,2,2280,16.46,1067824,137294,4224606,1067824,16.46,777.76,25.28,25.28,16566536050,24.31,24.31,16566536050 +노브랜드,145170,30,17610,2,330,1.91,2284973,2062594,9079834,2284973,1.91,110.78,25.17,25.17,42409553810,26.52,26.52,42409553810 diff --git a/top30/20241129/top30-avtr-20241129-132001.csv b/top30/20241129/top30-avtr-20241129-132001.csv new file mode 100644 index 000000000000..71ede865e119 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3465,2,725,26.46,52679442,3113425,50748440,52679442,26.46,1692.01,103.81,103.81,171669584820,97.63,97.63,171669584820 +닷밀,464580,2,7420,2,410,5.85,8980747,1370498,9147948,8980747,5.85,655.29,98.17,98.17,72554184940,106.89,106.89,72554184940 +비트나인,357880,3,3300,2,165,5.26,18771032,34303620,21443956,18771032,5.26,54.72,87.54,87.54,63645021795,89.94,89.94,63645021795 +에스오에스랩,464080,4,9600,5,-10,-0.10,13911690,14836184,17681830,13911690,-0.10,93.77,78.68,78.68,138247051070,81.44,81.44,138247051070 +아이언디바이스,464500,5,4980,2,835,20.14,8410534,2894912,13653263,8410534,20.14,290.53,61.60,61.60,39460031770,58.04,58.04,39460031770 +DS단석,017860,6,58600,2,1600,2.81,3360049,5082385,5861404,3360049,2.81,66.11,57.32,57.32,203045683600,59.11,59.11,203045683600 +미래산업,025560,7,1159,2,205,21.49,17862912,701728,31166865,17862912,21.49,2545.56,57.31,57.31,20965821142,58.04,58.04,20965821142 +KODEX 코스닥150선물인버스,251340,8,4135,2,95,2.35,30442391,29720036,58000000,30442391,2.35,102.43,52.49,52.49,125160241310,52.19,52.19,125160241310 +인스웨이브시스템즈,450520,9,4080,5,-130,-3.09,7525233,7095911,14704578,7525233,-3.09,106.05,51.18,51.18,32826318740,54.72,54.72,32826318740 +쓰리빌리언,394800,10,6340,2,110,1.77,15696740,35043960,31444038,15696740,1.77,44.79,49.92,49.92,103125080750,51.73,51.73,103125080750 +사이냅소프트,466410,11,18380,5,-430,-2.29,2371810,833501,5037023,2371810,-2.29,284.56,47.09,47.09,47919874160,51.76,51.76,47919874160 +노을,376930,12,2975,5,-105,-3.41,16089530,7299731,36947060,16089530,-3.41,220.41,43.55,43.55,53033101965,48.25,48.25,53033101965 +넥스트바이오메디컬,389650,13,44550,2,700,1.60,3516092,4875215,8086686,3516092,1.60,72.12,43.48,43.48,163457606750,45.37,45.37,163457606750 +TIGER 200 에너지화학,139250,14,9575,5,-325,-3.28,704711,745131,1740000,704711,-3.28,94.58,40.50,40.50,6789309240,40.75,40.75,6789309240 +이스트에이드,239340,15,2690,2,200,8.03,10657429,14879852,26979634,10657429,8.03,71.62,39.50,39.50,29023311255,39.99,39.99,29023311255 +모나리자,012690,16,3190,2,480,17.71,14021593,157098,36571255,14021593,17.71,8925.38,38.34,38.34,45699342105,39.17,39.17,45699342105 +자람테크놀로지,389020,17,39900,2,6550,19.64,2314659,483355,6197730,2314659,19.64,478.87,37.35,37.35,89193157300,36.07,36.07,89193157300 +RF시스템즈,474610,18,5710,2,825,16.89,4563686,1279658,12582063,4563686,16.89,356.63,36.27,36.27,24764340450,34.47,34.47,24764340450 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9195,5,-15,-0.16,188277,169312,550000,188277,-0.16,111.20,34.23,34.23,1734810210,34.30,34.30,1734810210 +루미르,474170,20,10880,2,410,3.92,5747526,2373261,17154696,5747526,3.92,242.18,33.50,33.50,64394169440,34.50,34.50,64394169440 +디비금융제13호스팩,489730,21,1969,5,-21,-1.06,2111208,112408240,6332000,2111208,-1.06,1.88,33.34,33.34,4157410682,33.35,33.35,4157410682 +인스피언,465480,22,9680,5,-860,-8.16,3075934,6023603,10137772,3075934,-8.16,51.06,30.34,30.34,32260437240,32.87,32.87,32260437240 +이스트소프트,047560,23,25200,2,2200,9.57,3500910,9770724,11603992,3500910,9.57,35.83,30.17,30.17,84981435750,29.06,29.06,84981435750 +나노팀,417010,24,8910,2,920,11.51,5891396,2970149,19724328,5891396,11.51,198.35,29.87,29.87,55403244050,31.53,31.53,55403244050 +케이엠,083550,25,3175,2,160,5.31,3606063,9752,12374226,3606063,5.31,9999.99,29.14,29.14,12500812485,31.82,31.82,12500812485 +티플랙스,081150,26,3135,2,45,1.46,6928674,1179731,24268402,6928674,1.46,587.31,28.55,28.55,22830038400,30.01,30.01,22830038400 +웨이비스,289930,27,8840,2,90,1.03,3523305,1372205,12454593,3523305,1.03,256.76,28.29,28.29,33043879760,30.01,30.01,33043879760 +에어레인,163280,28,12170,5,-1050,-7.94,2122664,5386738,8174789,2122664,-7.94,39.41,25.97,25.97,27933647600,28.08,28.08,27933647600 +크라우드웍스,355390,29,16140,2,2290,16.53,1085223,137294,4224606,1085223,16.53,790.44,25.69,25.69,16847375760,24.71,24.71,16847375760 +노브랜드,145170,30,17640,2,360,2.08,2290576,2062594,9079834,2290576,2.08,111.05,25.23,25.23,42508066980,26.54,26.54,42508066980 diff --git a/top30/20241129/top30-avtr-20241129-133001.csv b/top30/20241129/top30-avtr-20241129-133001.csv new file mode 100644 index 000000000000..5c0724fa2726 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3455,2,715,26.09,53138355,3113425,50748440,53138355,26.09,1706.75,104.71,104.71,173254474615,98.81,98.81,173254474615 +닷밀,464580,2,7440,2,430,6.13,9120555,1370498,9147948,9120555,6.13,665.49,99.70,99.70,73585479850,108.12,108.12,73585479850 +비트나인,357880,3,3290,2,155,4.94,19137751,34303620,21443956,19137751,4.94,55.79,89.25,89.25,64854934725,91.93,91.93,64854934725 +에스오에스랩,464080,4,9590,5,-20,-0.21,13979592,14836184,17681830,13979592,-0.21,94.23,79.06,79.06,138898952160,81.91,81.91,138898952160 +아이언디바이스,464500,5,5180,2,1035,24.97,9822711,2894912,13653263,9822711,24.97,339.31,71.94,71.94,46592308380,65.88,65.88,46592308380 +미래산업,025560,6,1156,2,202,21.17,18067411,701728,31166865,18067411,21.17,2574.70,57.97,57.97,21201225081,58.85,58.85,21201225081 +DS단석,017860,7,58400,2,1400,2.46,3375729,5082385,5861404,3375729,2.46,66.42,57.59,57.59,203958949700,59.58,59.58,203958949700 +KODEX 코스닥150선물인버스,251340,8,4140,2,100,2.48,30630055,29720036,58000000,30630055,2.48,103.06,52.81,52.81,125937547365,52.45,52.45,125937547365 +인스웨이브시스템즈,450520,9,4095,5,-115,-2.73,7538714,7095911,14704578,7538714,-2.73,106.24,51.27,51.27,32881534480,54.61,54.61,32881534480 +쓰리빌리언,394800,10,6320,2,90,1.44,15829114,35043960,31444038,15829114,1.44,45.17,50.34,50.34,103959371430,52.31,52.31,103959371430 +사이냅소프트,466410,11,18850,2,40,0.21,2409827,833501,5037023,2409827,0.21,289.12,47.84,47.84,48629193330,51.22,51.22,48629193330 +노을,376930,12,2950,5,-130,-4.22,16243573,7299731,36947060,16243573,-4.22,222.52,43.96,43.96,53488750425,49.08,49.08,53488750425 +넥스트바이오메디컬,389650,13,44400,2,550,1.25,3540389,4875215,8086686,3540389,1.25,72.62,43.78,43.78,164542951450,45.83,45.83,164542951450 +RF시스템즈,474610,14,5590,2,705,14.43,5202039,1279658,12582063,5202039,14.43,406.52,41.34,41.34,28387487510,40.36,40.36,28387487510 +TIGER 200 에너지화학,139250,15,9555,5,-345,-3.48,707337,745131,1740000,707337,-3.48,94.93,40.65,40.65,6814403420,40.99,40.99,6814403420 +이스트에이드,239340,16,2715,2,225,9.04,10907835,14879852,26979634,10907835,9.04,73.31,40.43,40.43,29699361455,40.55,40.55,29699361455 +모나리자,012690,17,3220,2,510,18.82,14271462,157098,36571255,14271462,18.82,9084.43,39.02,39.02,46502631595,39.49,39.49,46502631595 +자람테크놀로지,389020,18,40300,2,6950,20.84,2353592,483355,6197730,2353592,20.84,486.93,37.98,37.98,90747443400,36.33,36.33,90747443400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9195,5,-15,-0.16,188277,169312,550000,188277,-0.16,111.20,34.23,34.23,1734810210,34.30,34.30,1734810210 +루미르,474170,20,10890,2,420,4.01,5792241,2373261,17154696,5792241,4.01,244.06,33.76,33.76,64879935920,34.73,34.73,64879935920 +디비금융제13호스팩,489730,21,1971,5,-19,-0.95,2124639,112408240,6332000,2124639,-0.95,1.89,33.55,33.55,4183874898,33.52,33.52,4183874898 +이스트소프트,047560,22,25050,2,2050,8.91,3634870,9770724,11603992,3634870,8.91,37.20,31.32,31.32,88356221000,30.40,30.40,88356221000 +인스피언,465480,23,9820,5,-720,-6.83,3092568,6023603,10137772,3092568,-6.83,51.34,30.51,30.51,32422713750,32.57,32.57,32422713750 +나노팀,417010,24,8730,2,740,9.26,5959855,2970149,19724328,5959855,9.26,200.66,30.22,30.22,56005896840,32.53,32.53,56005896840 +케이엠,083550,25,3180,2,165,5.47,3614099,9752,12374226,3614099,5.47,9999.99,29.21,29.21,12526295145,31.83,31.83,12526295145 +티플랙스,081150,26,3135,2,45,1.46,6996318,1179731,24268402,6996318,1.46,593.04,28.83,28.83,23042493375,30.29,30.29,23042493375 +웨이비스,289930,27,8810,2,60,0.69,3546462,1372205,12454593,3546462,0.69,258.45,28.48,28.48,33248210010,30.30,30.30,33248210010 +크라우드웍스,355390,28,15920,2,2070,14.95,1104725,137294,4224606,1104725,14.95,804.64,26.15,26.15,17158870000,25.51,25.51,17158870000 +에어레인,163280,29,12180,5,-1040,-7.87,2128592,5386738,8174789,2128592,-7.87,39.52,26.04,26.04,28005937100,28.13,28.13,28005937100 +TIGER 200선물인버스2X,252710,30,2620,2,65,2.54,7462023,3176904,29400000,7462023,2.54,234.88,25.38,25.38,19676198650,25.54,25.54,19676198650 diff --git a/top30/20241129/top30-avtr-20241129-134002.csv b/top30/20241129/top30-avtr-20241129-134002.csv new file mode 100644 index 000000000000..a242eb751236 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,53527331,3113425,50748440,53527331,25.73,1719.24,105.48,105.48,174594680425,99.87,99.87,174594680425 +닷밀,464580,2,7430,2,420,5.99,9336632,1370498,9147948,9336632,5.99,681.26,102.06,102.06,75201269750,110.64,110.64,75201269750 +비트나인,357880,3,3285,2,150,4.78,19330129,34303620,21443956,19330129,4.78,56.35,90.14,90.14,65483406985,92.96,92.96,65483406985 +에스오에스랩,464080,4,9650,2,40,0.42,14054291,14836184,17681830,14054291,0.42,94.73,79.48,79.48,139618910170,81.83,81.83,139618910170 +아이언디바이스,464500,5,5140,2,995,24.00,10485636,2894912,13653263,10485636,24.00,362.21,76.80,76.80,49956794085,71.19,71.19,49956794085 +미래산업,025560,6,1158,2,204,21.38,18193744,701728,31166865,18193744,21.38,2592.71,58.38,58.38,21346407001,59.15,59.15,21346407001 +DS단석,017860,7,57900,2,900,1.58,3392676,5082385,5861404,3392676,1.58,66.75,57.88,57.88,204943296800,60.39,60.39,204943296800 +KODEX 코스닥150선물인버스,251340,8,4145,2,105,2.60,31004014,29720036,58000000,31004014,2.60,104.32,53.46,53.46,127484432515,53.03,53.03,127484432515 +인스웨이브시스템즈,450520,9,4095,5,-115,-2.73,7559579,7095911,14704578,7559579,-2.73,106.53,51.41,51.41,32967112495,54.75,54.75,32967112495 +쓰리빌리언,394800,10,6290,2,60,0.96,15885838,35043960,31444038,15885838,0.96,45.33,50.52,50.52,104317034140,52.74,52.74,104317034140 +사이냅소프트,466410,11,19000,2,190,1.01,2446604,833501,5037023,2446604,1.01,293.53,48.57,48.57,49327579670,51.54,51.54,49327579670 +RF시스템즈,474610,12,5600,2,715,14.64,5706845,1279658,12582063,5706845,14.64,445.97,45.36,45.36,31202398340,44.28,44.28,31202398340 +노을,376930,13,2950,5,-130,-4.22,16401465,7299731,36947060,16401465,-4.22,224.69,44.39,44.39,53954302755,49.50,49.50,53954302755 +넥스트바이오메디컬,389650,14,44550,2,700,1.60,3549401,4875215,8086686,3549401,1.60,72.81,43.89,43.89,164943762150,45.78,45.78,164943762150 +이스트에이드,239340,15,2650,2,160,6.43,11118337,14879852,26979634,11118337,6.43,74.72,41.21,41.21,30260847875,42.33,42.33,30260847875 +TIGER 200 에너지화학,139250,16,9550,5,-350,-3.54,716281,745131,1740000,716281,-3.54,96.13,41.17,41.17,6899857605,41.52,41.52,6899857605 +모나리자,012690,17,3180,2,470,17.34,14608726,157098,36571255,14608726,17.34,9299.12,39.95,39.95,47570520035,40.90,40.90,47570520035 +자람테크놀로지,389020,18,39750,2,6400,19.19,2388215,483355,6197730,2388215,19.19,494.09,38.53,38.53,92140671600,37.40,37.40,92140671600 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9195,5,-15,-0.16,188287,169312,550000,188287,-0.16,111.21,34.23,34.23,1734902225,34.31,34.31,1734902225 +루미르,474170,20,10760,2,290,2.77,5849807,2373261,17154696,5849807,2.77,246.49,34.10,34.10,65501411110,35.49,35.49,65501411110 +디비금융제13호스팩,489730,21,1968,5,-22,-1.11,2132399,112408240,6332000,2132399,-1.11,1.90,33.68,33.68,4199136834,33.70,33.70,4199136834 +이스트소프트,047560,22,24900,2,1900,8.26,3708126,9770724,11603992,3708126,8.26,37.95,31.96,31.96,90181672250,31.21,31.21,90181672250 +인스피언,465480,23,9900,5,-640,-6.07,3105248,6023603,10137772,3105248,-6.07,51.55,30.63,30.63,32547896780,32.43,32.43,32547896780 +나노팀,417010,24,8790,2,800,10.01,5992289,2970149,19724328,5992289,10.01,201.75,30.38,30.38,56290255590,32.47,32.47,56290255590 +케이엠,083550,25,3165,2,150,4.98,3623132,9752,12374226,3623132,4.98,9999.99,29.28,29.28,12555002085,32.06,32.06,12555002085 +티플랙스,081150,26,3120,2,30,0.97,7039612,1179731,24268402,7039612,0.97,596.71,29.01,29.01,23178495270,30.61,30.61,23178495270 +웨이비스,289930,27,8900,2,150,1.71,3561044,1372205,12454593,3561044,1.71,259.51,28.59,28.59,33377103780,30.11,30.11,33377103780 +M83,476080,28,16920,2,430,2.61,2147738,11420882,7785000,2147738,2.61,18.81,27.59,27.59,35211089630,26.73,26.73,35211089630 +크라우드웍스,355390,29,16130,2,2280,16.46,1139045,137294,4224606,1139045,16.46,829.64,26.96,26.96,17715120340,26.00,26.00,17715120340 +에어레인,163280,30,12100,5,-1120,-8.47,2153631,5386738,8174789,2153631,-8.47,39.98,26.34,26.34,28309433950,28.62,28.62,28309433950 diff --git a/top30/20241129/top30-avtr-20241129-135002.csv b/top30/20241129/top30-avtr-20241129-135002.csv new file mode 100644 index 000000000000..ddce9cae5fb7 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,53918540,3113425,50748440,53918540,25.73,1731.81,106.25,106.25,175941025835,100.64,100.64,175941025835 +닷밀,464580,2,7420,2,410,5.85,9408578,1370498,9147948,9408578,5.85,686.51,102.85,102.85,75732390590,111.57,111.57,75732390590 +비트나인,357880,3,3190,2,55,1.75,19735726,34303620,21443956,19735726,1.75,57.53,92.03,92.03,66787933780,97.63,97.63,66787933780 +아이언디바이스,464500,4,5130,2,985,23.76,11073841,2894912,13653263,11073841,23.76,382.53,81.11,81.11,52995069365,75.66,75.66,52995069365 +에스오에스랩,464080,5,9580,5,-30,-0.31,14107081,14836184,17681830,14107081,-0.31,95.09,79.78,79.78,140125076610,82.72,82.72,140125076610 +미래산업,025560,6,1158,2,204,21.38,18326276,701728,31166865,18326276,21.38,2611.59,58.80,58.80,21499111496,59.57,59.57,21499111496 +DS단석,017860,7,57900,2,900,1.58,3410174,5082385,5861404,3410174,1.58,67.10,58.18,58.18,205955930000,60.69,60.69,205955930000 +KODEX 코스닥150선물인버스,251340,8,4145,2,105,2.60,31262902,29720036,58000000,31262902,2.60,105.19,53.90,53.90,128557407480,53.47,53.47,128557407480 +RF시스템즈,474610,9,5790,2,905,18.53,6599970,1279658,12582063,6599970,18.53,515.76,52.46,52.46,36346728450,49.89,49.89,36346728450 +쓰리빌리언,394800,10,6200,5,-30,-0.48,16398923,35043960,31444038,16398923,-0.48,46.80,52.15,52.15,107490988140,55.14,55.14,107490988140 +인스웨이브시스템즈,450520,11,4105,5,-105,-2.49,7579537,7095911,14704578,7579537,-2.49,106.82,51.55,51.55,33048872165,54.75,54.75,33048872165 +사이냅소프트,466410,12,19340,2,530,2.82,2485043,833501,5037023,2485043,2.82,298.15,49.34,49.34,50071557710,51.40,51.40,50071557710 +TIGER 200 에너지화학,139250,13,9535,5,-365,-3.69,786615,745131,1740000,786615,-3.69,105.57,45.21,45.21,7570567470,45.63,45.63,7570567470 +노을,376930,14,2935,5,-145,-4.71,16507978,7299731,36947060,16507978,-4.71,226.15,44.68,44.68,54267347490,50.04,50.04,54267347490 +넥스트바이오메디컬,389650,15,44450,2,600,1.37,3562143,4875215,8086686,3562143,1.37,73.07,44.05,44.05,165511852750,46.05,46.05,165511852750 +이스트에이드,239340,16,2670,2,180,7.23,11352639,14879852,26979634,11352639,7.23,76.30,42.08,42.08,30879994535,42.87,42.87,30879994535 +모나리자,012690,17,3180,2,470,17.34,14742914,157098,36571255,14742914,17.34,9384.53,40.31,40.31,47997077110,41.27,41.27,47997077110 +자람테크놀로지,389020,18,39800,2,6450,19.34,2407866,483355,6197730,2407866,19.34,498.16,38.85,38.85,92923175750,37.67,37.67,92923175750 +M83,476080,19,16680,2,190,1.15,3007278,11420882,7785000,3007278,1.15,26.33,38.63,38.63,49889475720,38.42,38.42,49889475720 +루미르,474170,20,10690,2,220,2.10,5910467,2373261,17154696,5910467,2.10,249.04,34.45,34.45,66149960840,36.07,36.07,66149960840 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9195,5,-15,-0.16,188287,169312,550000,188287,-0.16,111.21,34.23,34.23,1734902225,34.31,34.31,1734902225 +디비금융제13호스팩,489730,22,1966,5,-24,-1.21,2146671,112408240,6332000,2146671,-1.21,1.91,33.90,33.90,4227192674,33.96,33.96,4227192674 +이스트소프트,047560,23,25300,2,2300,10.00,3799059,9770724,11603992,3799059,10.00,38.88,32.74,32.74,92467009200,31.50,31.50,92467009200 +인스피언,465480,24,9800,5,-740,-7.02,3115352,6023603,10137772,3115352,-7.02,51.72,30.73,30.73,32647204120,32.86,32.86,32647204120 +나노팀,417010,25,8760,2,770,9.64,6010870,2970149,19724328,6010870,9.64,202.38,30.47,30.47,56453500060,32.67,32.67,56453500060 +케이엠,083550,26,3150,2,135,4.48,3640926,9752,12374226,3640926,4.48,9999.99,29.42,29.42,12611214640,32.35,32.35,12611214640 +티플랙스,081150,27,3135,2,45,1.46,7069149,1179731,24268402,7069149,1.46,599.22,29.13,29.13,23270621840,30.59,30.59,23270621840 +웨이비스,289930,28,8880,2,130,1.49,3572083,1372205,12454593,3572083,1.49,260.32,28.68,28.68,33475374010,30.27,30.27,33475374010 +크라우드웍스,355390,29,15760,2,1910,13.79,1169008,137294,4224606,1169008,13.79,851.46,27.67,27.67,18189561460,27.32,27.32,18189561460 +하나금융22호스팩,418170,30,1970,2,271,15.95,1651211,340223,6010000,1651211,15.95,485.33,27.47,27.47,3142206560,26.54,26.54,3142206560 diff --git a/top30/20241129/top30-avtr-20241129-140001.csv b/top30/20241129/top30-avtr-20241129-140001.csv new file mode 100644 index 000000000000..d36694bdd028 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,54697039,3113425,50748440,54697039,26.64,1756.81,107.78,107.78,178639657330,101.44,101.44,178639657330 +닷밀,464580,2,7490,2,480,6.85,9477542,1370498,9147948,9477542,6.85,691.54,103.60,103.60,76244009150,111.28,111.28,76244009150 +비트나인,357880,3,3255,2,120,3.83,19983349,34303620,21443956,19983349,3.83,58.25,93.19,93.19,67577592085,96.82,96.82,67577592085 +아이언디바이스,464500,4,5040,2,895,21.59,11434659,2894912,13653263,11434659,21.59,394.99,83.75,83.75,54817537350,79.66,79.66,54817537350 +에스오에스랩,464080,5,9630,2,20,0.21,14149370,14836184,17681830,14149370,0.21,95.37,80.02,80.02,140531121210,82.53,82.53,140531121210 +미래산업,025560,6,1150,2,196,20.55,18436786,701728,31166865,18436786,20.55,2627.34,59.16,59.16,21626181406,60.34,60.34,21626181406 +DS단석,017860,7,57700,2,700,1.23,3429352,5082385,5861404,3429352,1.23,67.48,58.51,58.51,207063415800,61.22,61.22,207063415800 +RF시스템즈,474610,8,5670,2,785,16.07,7095651,1279658,12582063,7095651,16.07,554.50,56.39,56.39,39155690800,54.89,54.89,39155690800 +KODEX 코스닥150선물인버스,251340,9,4145,2,105,2.60,31645798,29720036,58000000,31645798,2.60,106.48,54.56,54.56,130144526150,54.13,54.13,130144526150 +쓰리빌리언,394800,10,6210,5,-20,-0.32,16554187,35043960,31444038,16554187,-0.32,47.24,52.65,52.65,108452160330,55.54,55.54,108452160330 +인스웨이브시스템즈,450520,11,4115,5,-95,-2.26,7602606,7095911,14704578,7602606,-2.26,107.14,51.70,51.70,33143852005,54.77,54.77,33143852005 +사이냅소프트,466410,12,19390,2,580,3.08,2500100,833501,5037023,2500100,3.08,299.95,49.63,49.63,50360595030,51.56,51.56,50360595030 +TIGER 200 에너지화학,139250,13,9540,5,-360,-3.64,791616,745131,1740000,791616,-3.64,106.24,45.50,45.50,7618277010,45.89,45.89,7618277010 +노을,376930,14,2920,5,-160,-5.19,16598728,7299731,36947060,16598728,-5.19,227.39,44.93,44.93,54532881160,50.55,50.55,54532881160 +넥스트바이오메디컬,389650,15,44100,2,250,0.57,3578617,4875215,8086686,3578617,0.57,73.40,44.25,44.25,166239347400,46.61,46.61,166239347400 +M83,476080,16,16140,5,-350,-2.12,3373892,11420882,7785000,3373892,-2.12,29.54,43.34,43.34,55894043880,44.48,44.48,55894043880 +이스트에이드,239340,17,2645,2,155,6.22,11423323,14879852,26979634,11423323,6.22,76.77,42.34,42.34,31066111240,43.53,43.53,31066111240 +모나리자,012690,18,3190,2,480,17.71,15031529,157098,36571255,15031529,17.71,9568.25,41.10,41.10,48916361635,41.93,41.93,48916361635 +자람테크놀로지,389020,19,39000,2,5650,16.94,2445252,483355,6197730,2445252,16.94,505.89,39.45,39.45,94404429400,39.06,39.06,94404429400 +루미르,474170,20,10800,2,330,3.15,5936595,2373261,17154696,5936595,3.15,250.15,34.61,34.61,66431613510,35.86,35.86,66431613510 +디비금융제13호스팩,489730,21,1966,5,-24,-1.21,2177267,112408240,6332000,2177267,-1.21,1.94,34.39,34.39,4287356690,34.44,34.44,4287356690 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9220,2,10,0.11,188292,169312,550000,188292,0.11,111.21,34.23,34.23,1734948315,34.21,34.21,1734948315 +이스트소프트,047560,23,25100,2,2100,9.13,3859680,9770724,11603992,3859680,9.13,39.50,33.26,33.26,93991998250,32.27,32.27,93991998250 +나노팀,417010,24,9090,2,1100,13.77,6146448,2970149,19724328,6146448,13.77,206.94,31.16,31.16,57672376160,32.17,32.17,57672376160 +인스피언,465480,25,9900,5,-640,-6.07,3129001,6023603,10137772,3129001,-6.07,51.95,30.86,30.86,32781022800,32.66,32.66,32781022800 +케이엠,083550,26,3165,2,150,4.98,3646359,9752,12374226,3646359,4.98,9999.99,29.47,29.47,12628343720,32.24,32.24,12628343720 +티플랙스,081150,27,3100,2,10,0.32,7097331,1179731,24268402,7097331,0.32,601.61,29.25,29.25,23358128900,31.05,31.05,23358128900 +웨이비스,289930,28,8830,2,80,0.91,3597436,1372205,12454593,3597436,0.91,262.16,28.88,28.88,33699345830,30.64,30.64,33699345830 +하나금융22호스팩,418170,29,1963,2,264,15.54,1702741,340223,6010000,1702741,15.54,500.48,28.33,28.33,3244034785,27.50,27.50,3244034785 +크라우드웍스,355390,30,15960,2,2110,15.23,1180150,137294,4224606,1180150,15.23,859.58,27.94,27.94,18365451380,27.24,27.24,18365451380 diff --git a/top30/20241129/top30-avtr-20241129-141002.csv b/top30/20241129/top30-avtr-20241129-141002.csv new file mode 100644 index 000000000000..792dfc45504f --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,55557894,3113425,50748440,55557894,25.73,1784.46,109.48,109.48,181594561575,103.87,103.87,181594561575 +닷밀,464580,2,7540,2,530,7.56,9525297,1370498,9147948,9525297,7.56,695.02,104.12,104.12,76601978790,111.06,111.06,76601978790 +비트나인,357880,3,3200,2,65,2.07,20142280,34303620,21443956,20142280,2.07,58.72,93.93,93.93,68089549900,99.23,99.23,68089549900 +아이언디바이스,464500,4,4920,2,775,18.70,11799506,2894912,13653263,11799506,18.70,407.59,86.42,86.42,56646241455,84.33,84.33,56646241455 +에스오에스랩,464080,5,9680,2,70,0.73,14279829,14836184,17681830,14279829,0.73,96.25,80.76,80.76,141792266190,82.84,82.84,141792266190 +미래산업,025560,6,1122,2,168,17.61,18602761,701728,31166865,18602761,17.61,2650.99,59.69,59.69,21814513040,62.38,62.38,21814513040 +DS단석,017860,7,57500,2,500,0.88,3461204,5082385,5861404,3461204,0.88,68.10,59.05,59.05,208893595800,61.98,61.98,208893595800 +RF시스템즈,474610,8,5590,2,705,14.43,7287669,1279658,12582063,7287669,14.43,569.50,57.92,57.92,40236327940,57.21,57.21,40236327940 +KODEX 코스닥150선물인버스,251340,9,4150,2,110,2.72,32036054,29720036,58000000,32036054,2.72,107.79,55.23,55.23,131762497000,54.74,54.74,131762497000 +쓰리빌리언,394800,10,6230,3,0,0.00,16664182,35043960,31444038,16664182,0.00,47.55,53.00,53.00,109138022760,55.71,55.71,109138022760 +인스웨이브시스템즈,450520,11,4150,5,-60,-1.43,7648646,7095911,14704578,7648646,-1.43,107.79,52.02,52.02,33334493560,54.63,54.63,33334493560 +TIGER 200 에너지화학,139250,12,9545,5,-355,-3.59,886976,745131,1740000,886976,-3.59,119.04,50.98,50.98,8528212720,51.35,51.35,8528212720 +사이냅소프트,466410,13,19100,2,290,1.54,2508057,833501,5037023,2508057,1.54,300.91,49.79,49.79,50513662400,52.51,52.51,50513662400 +M83,476080,14,15900,5,-590,-3.58,3545992,11420882,7785000,3545992,-3.58,31.05,45.55,45.55,58655256460,47.39,47.39,58655256460 +노을,376930,15,2950,5,-130,-4.22,16674637,7299731,36947060,16674637,-4.22,228.43,45.13,45.13,54755682775,50.24,50.24,54755682775 +넥스트바이오메디컬,389650,16,43700,5,-150,-0.34,3599931,4875215,8086686,3599931,-0.34,73.84,44.52,44.52,167174503350,47.31,47.31,167174503350 +이스트에이드,239340,17,2625,2,135,5.42,11470068,14879852,26979634,11470068,5.42,77.08,42.51,42.51,31188731990,44.04,44.04,31188731990 +모나리자,012690,18,3200,2,490,18.08,15199592,157098,36571255,15199592,18.08,9675.23,41.56,41.56,49450351040,42.26,42.26,49450351040 +자람테크놀로지,389020,19,39250,2,5900,17.69,2483977,483355,6197730,2483977,17.69,513.90,40.08,40.08,95931386550,39.44,39.44,95931386550 +루미르,474170,20,10850,2,380,3.63,5980976,2373261,17154696,5980976,3.63,252.02,34.86,34.86,66912324790,35.95,35.95,66912324790 +디비금융제13호스팩,489730,21,1966,5,-24,-1.21,2184913,112408240,6332000,2184913,-1.21,1.94,34.51,34.51,4302389841,34.56,34.56,4302389841 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9200,5,-10,-0.11,188316,169312,550000,188316,-0.11,111.22,34.24,34.24,1735169115,34.29,34.29,1735169115 +이스트소프트,047560,23,25200,2,2200,9.57,3913312,9770724,11603992,3913312,9.57,40.05,33.72,33.72,95338807750,32.60,32.60,95338807750 +나노팀,417010,24,9520,2,1530,19.15,6483442,2970149,19724328,6483442,19.15,218.29,32.87,32.87,60819068490,32.39,32.39,60819068490 +인스피언,465480,25,10020,5,-520,-4.93,3166420,6023603,10137772,3166420,-4.93,52.57,31.23,31.23,33153282070,32.64,32.64,33153282070 +케이엠,083550,26,3170,2,155,5.14,3654521,9752,12374226,3654521,5.14,9999.99,29.53,29.53,12654274510,32.26,32.26,12654274510 +티플랙스,081150,27,3070,5,-20,-0.65,7154743,1179731,24268402,7154743,-0.65,606.47,29.48,29.48,23534481235,31.59,31.59,23534481235 +웨이비스,289930,28,8930,2,180,2.06,3634643,1372205,12454593,3634643,2.06,264.88,29.18,29.18,34027176250,30.59,30.59,34027176250 +하나금융22호스팩,418170,29,1945,2,246,14.48,1751237,340223,6010000,1751237,14.48,514.73,29.14,29.14,3338931681,28.56,28.56,3338931681 +크라우드웍스,355390,30,15840,2,1990,14.37,1187264,137294,4224606,1187264,14.37,864.76,28.10,28.10,18478041960,27.61,27.61,18478041960 diff --git a/top30/20241129/top30-avtr-20241129-142002.csv b/top30/20241129/top30-avtr-20241129-142002.csv new file mode 100644 index 000000000000..ffa5ee50e7dc --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,56776617,3113425,50748440,56776617,26.64,1823.61,111.88,111.88,185832865600,105.53,105.53,185832865600 +닷밀,464580,2,7550,2,540,7.70,9702698,1370498,9147948,9702698,7.70,707.97,106.06,106.06,77948129060,112.86,112.86,77948129060 +비트나인,357880,3,3185,2,50,1.59,20288101,34303620,21443956,20288101,1.59,59.14,94.61,94.61,68553192015,100.37,100.37,68553192015 +아이언디바이스,464500,4,5040,2,895,21.59,12369716,2894912,13653263,12369716,21.59,427.29,90.60,90.60,59492978380,86.46,86.46,59492978380 +에스오에스랩,464080,5,9610,3,0,0.00,14350579,14836184,17681830,14350579,0.00,96.73,81.16,81.16,142473943310,83.85,83.85,142473943310 +RF시스템즈,474610,6,5580,2,695,14.23,7843613,1279658,12582063,7843613,14.23,612.95,62.34,62.34,43300135760,61.67,61.67,43300135760 +미래산업,025560,7,1102,2,148,15.51,18966143,701728,31166865,18966143,15.51,2702.78,60.85,60.85,22221625615,64.70,64.70,22221625615 +DS단석,017860,8,58100,2,1100,1.93,3518581,5082385,5861404,3518581,1.93,69.23,60.03,60.03,212185990000,62.31,62.31,212185990000 +KODEX 코스닥150선물인버스,251340,9,4155,2,115,2.85,32591362,29720036,58000000,32591362,2.85,109.66,56.19,56.19,134068461930,55.63,55.63,134068461930 +TIGER 200 에너지화학,139250,10,9530,5,-370,-3.74,936986,745131,1740000,936986,-3.74,125.75,53.85,53.85,9004908170,54.30,54.30,9004908170 +쓰리빌리언,394800,11,6260,2,30,0.48,16762684,35043960,31444038,16762684,0.48,47.83,53.31,53.31,109751770790,55.76,55.76,109751770790 +인스웨이브시스템즈,450520,12,4110,5,-100,-2.38,7677680,7095911,14704578,7677680,-2.38,108.20,52.21,52.21,33454066735,55.35,55.35,33454066735 +사이냅소프트,466410,13,19080,2,270,1.44,2514431,833501,5037023,2514431,1.44,301.67,49.92,49.92,50634954500,52.69,52.69,50634954500 +M83,476080,14,15770,5,-720,-4.37,3616107,11420882,7785000,3616107,-4.37,31.66,46.45,46.45,59766398140,48.68,48.68,59766398140 +노을,376930,15,2915,5,-165,-5.36,16835354,7299731,36947060,16835354,-5.36,230.63,45.57,45.57,55223910665,51.28,51.28,55223910665 +넥스트바이오메디컬,389650,16,43500,5,-350,-0.80,3625289,4875215,8086686,3625289,-0.80,74.36,44.83,44.83,168280677700,47.84,47.84,168280677700 +이스트에이드,239340,17,2620,2,130,5.22,11540869,14879852,26979634,11540869,5.22,77.56,42.78,42.78,31375557200,44.39,44.39,31375557200 +모나리자,012690,18,3165,2,455,16.79,15341633,157098,36571255,15341633,16.79,9765.64,41.95,41.95,49902012805,43.11,43.11,49902012805 +자람테크놀로지,389020,19,39150,2,5800,17.39,2522897,483355,6197730,2522897,17.39,521.96,40.71,40.71,97454693250,40.16,40.16,97454693250 +나노팀,417010,20,9230,2,1240,15.52,7249835,2970149,19724328,7249835,15.52,244.09,36.76,36.76,68116971700,37.42,37.42,68116971700 +루미르,474170,21,10870,2,400,3.82,6013987,2373261,17154696,6013987,3.82,253.41,35.06,35.06,67271067620,36.08,36.08,67271067620 +디비금융제13호스팩,489730,22,1967,5,-23,-1.16,2195312,112408240,6332000,2195312,-1.16,1.95,34.67,34.67,4322836147,34.71,34.71,4322836147 +이스트소프트,047560,23,25050,2,2050,8.91,4000797,9770724,11603992,4000797,8.91,40.95,34.48,34.48,97526711350,33.55,33.55,97526711350 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9220,2,10,0.11,188375,169312,550000,188375,0.11,111.26,34.25,34.25,1735713095,34.23,34.23,1735713095 +한일단조,024740,25,3015,2,335,12.50,10369785,2664798,32897049,10369785,12.50,389.14,31.52,31.52,30529547525,30.78,30.78,30529547525 +인스피언,465480,26,9960,5,-580,-5.50,3188370,6023603,10137772,3188370,-5.50,52.93,31.45,31.45,33371646460,33.05,33.05,33371646460 +하나금융22호스팩,418170,27,1933,2,234,13.77,1780296,340223,6010000,1780296,13.77,523.27,29.62,29.62,3395221412,29.23,29.23,3395221412 +티플랙스,081150,28,3080,5,-10,-0.32,7188330,1179731,24268402,7188330,-0.32,609.32,29.62,29.62,23637139315,31.62,31.62,23637139315 +케이엠,083550,29,3170,2,155,5.14,3657773,9752,12374226,3657773,5.14,9999.99,29.56,29.56,12664612995,32.29,32.29,12664612995 +웨이비스,289930,30,8910,2,160,1.83,3651383,1372205,12454593,3651383,1.83,266.10,29.32,29.32,34176544090,30.80,30.80,34176544090 diff --git a/top30/20241129/top30-avtr-20241129-143001.csv b/top30/20241129/top30-avtr-20241129-143001.csv new file mode 100644 index 000000000000..a99b43e0ee20 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3455,2,715,26.09,57290352,3113425,50748440,57290352,26.09,1840.11,112.89,112.89,187610041085,107.00,107.00,187610041085 +닷밀,464580,2,7570,2,560,7.99,9746327,1370498,9147948,9746327,7.99,711.15,106.54,106.54,78278452890,113.04,113.04,78278452890 +비트나인,357880,3,3160,2,25,0.80,20437232,34303620,21443956,20437232,0.80,59.58,95.31,95.31,69027642120,101.87,101.87,69027642120 +아이언디바이스,464500,4,4995,2,850,20.51,12573558,2894912,13653263,12573558,20.51,434.33,92.09,92.09,60521139880,88.74,88.74,60521139880 +에스오에스랩,464080,5,9580,5,-30,-0.31,14426582,14836184,17681830,14426582,-0.31,97.24,81.59,81.59,143203530420,84.54,84.54,143203530420 +RF시스템즈,474610,6,6030,2,1145,23.44,9088485,1279658,12582063,9088485,23.44,710.23,72.23,72.23,50648839070,66.76,66.76,50648839070 +미래산업,025560,7,1110,2,156,16.35,19349367,701728,31166865,19349367,16.35,2757.39,62.08,62.08,22643123555,65.45,65.45,22643123555 +DS단석,017860,8,58200,2,1200,2.11,3554007,5082385,5861404,3554007,2.11,69.93,60.63,60.63,214248639500,62.80,62.80,214248639500 +KODEX 코스닥150선물인버스,251340,9,4160,2,120,2.97,32853108,29720036,58000000,32853108,2.97,110.54,56.64,56.64,135156183970,56.02,56.02,135156183970 +TIGER 200 에너지화학,139250,10,9530,5,-370,-3.74,936986,745131,1740000,936986,-3.74,125.75,53.85,53.85,9004908170,54.30,54.30,9004908170 +쓰리빌리언,394800,11,6280,2,50,0.80,16875975,35043960,31444038,16875975,0.80,48.16,53.67,53.67,110460293060,55.94,55.94,110460293060 +인스웨이브시스템즈,450520,12,4145,5,-65,-1.54,7698082,7095911,14704578,7698082,-1.54,108.49,52.35,52.35,33538041770,55.03,55.03,33538041770 +사이냅소프트,466410,13,19270,2,460,2.45,2523059,833501,5037023,2523059,2.45,302.71,50.09,50.09,50800870040,52.34,52.34,50800870040 +M83,476080,14,15770,5,-720,-4.37,3678778,11420882,7785000,3678778,-4.37,32.21,47.25,47.25,60755724470,49.49,49.49,60755724470 +노을,376930,15,2930,5,-150,-4.87,16972814,7299731,36947060,16972814,-4.87,232.51,45.94,45.94,55627579485,51.39,51.39,55627579485 +넥스트바이오메디컬,389650,16,43850,3,0,0.00,3663542,4875215,8086686,3663542,0.00,75.15,45.30,45.30,169947426450,47.93,47.93,169947426450 +이스트에이드,239340,17,2625,2,135,5.42,11583395,14879852,26979634,11583395,5.42,77.85,42.93,42.93,31486781505,44.46,44.46,31486781505 +모나리자,012690,18,3155,2,445,16.42,15408450,157098,36571255,15408450,16.42,9808.18,42.13,42.13,50113233445,43.43,43.43,50113233445 +한일단조,024740,19,3085,2,405,15.11,13548228,2664798,32897049,13548228,15.11,508.41,41.18,41.18,40352723280,39.76,39.76,40352723280 +자람테크놀로지,389020,20,39350,2,6000,17.99,2546657,483355,6197730,2546657,17.99,526.87,41.09,41.09,98392861050,40.34,40.34,98392861050 +나노팀,417010,21,9220,2,1230,15.39,7544005,2970149,19724328,7544005,15.39,253.99,38.25,38.25,70853870170,38.96,38.96,70853870170 +이스트소프트,047560,22,24650,2,1650,7.17,4108942,9770724,11603992,4108942,7.17,42.05,35.41,35.41,100197506100,35.03,35.03,100197506100 +루미르,474170,23,10750,2,280,2.67,6031937,2373261,17154696,6031937,2.67,254.16,35.16,35.16,67464915820,36.58,36.58,67464915820 +디비금융제13호스팩,489730,24,1965,5,-25,-1.26,2220031,112408240,6332000,2220031,-1.26,1.97,35.06,35.06,4371429302,35.13,35.13,4371429302 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9220,2,10,0.11,188380,169312,550000,188380,0.11,111.26,34.25,34.25,1735759195,34.23,34.23,1735759195 +인스피언,465480,26,9920,5,-620,-5.88,3191716,6023603,10137772,3191716,-5.88,52.99,31.48,31.48,33404821460,33.22,33.22,33404821460 +하나금융22호스팩,418170,27,1934,2,235,13.83,1806534,340223,6010000,1806534,13.83,530.99,30.06,30.06,3446014063,29.65,29.65,3446014063 +티플랙스,081150,28,3085,5,-5,-0.16,7201119,1179731,24268402,7201119,-0.16,610.40,29.67,29.67,23676450985,31.62,31.62,23676450985 +케이엠,083550,29,3145,2,130,4.31,3669272,9752,12374226,3669272,4.31,9999.99,29.65,29.65,12700851020,32.64,32.64,12700851020 +웨이비스,289930,30,8960,2,210,2.40,3662152,1372205,12454593,3662152,2.40,266.88,29.40,29.40,34272668790,30.71,30.71,34272668790 diff --git a/top30/20241129/top30-avtr-20241129-144001.csv b/top30/20241129/top30-avtr-20241129-144001.csv new file mode 100644 index 000000000000..b9c4a540787b --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3480,2,740,27.01,57861608,3113425,50748440,57861608,27.01,1858.46,114.02,114.02,189585694725,107.35,107.35,189585694725 +닷밀,464580,2,7620,2,610,8.70,9794133,1370498,9147948,9794133,8.70,714.64,107.06,107.06,78641324620,112.82,112.82,78641324620 +아이언디바이스,464500,3,5180,2,1035,24.97,13341086,2894912,13653263,13341086,24.97,460.85,97.71,97.71,64494619470,91.19,91.19,64494619470 +비트나인,357880,4,3155,2,20,0.64,20652752,34303620,21443956,20652752,0.64,60.21,96.31,96.31,69707698415,103.03,103.03,69707698415 +에스오에스랩,464080,5,9500,5,-110,-1.14,14549560,14836184,17681830,14549560,-1.14,98.07,82.29,82.29,144377664960,85.95,85.95,144377664960 +RF시스템즈,474610,6,5980,2,1095,22.42,9928044,1279658,12582063,9928044,22.42,775.84,78.91,78.91,55672733540,73.99,73.99,55672733540 +미래산업,025560,7,1095,2,141,14.78,19517730,701728,31166865,19517730,14.78,2781.38,62.62,62.62,22828173648,66.89,66.89,22828173648 +DS단석,017860,8,59600,2,2600,4.56,3647318,5082385,5861404,3647318,4.56,71.76,62.23,62.23,219750309300,62.90,62.90,219750309300 +KODEX 코스닥150선물인버스,251340,9,4160,2,120,2.97,33416285,29720036,58000000,33416285,2.97,112.44,57.61,57.61,137499108150,56.99,56.99,137499108150 +쓰리빌리언,394800,10,6270,2,40,0.64,17021802,35043960,31444038,17021802,0.64,48.57,54.13,54.13,111372518880,56.49,56.49,111372518880 +TIGER 200 에너지화학,139250,11,9530,5,-370,-3.74,937037,745131,1740000,937037,-3.74,125.75,53.85,53.85,9005394210,54.31,54.31,9005394210 +인스웨이브시스템즈,450520,12,4140,5,-70,-1.66,7724270,7095911,14704578,7724270,-1.66,108.86,52.53,52.53,33646204190,55.27,55.27,33646204190 +사이냅소프트,466410,13,19080,2,270,1.44,2527506,833501,5037023,2527506,1.44,303.24,50.18,50.18,50885895270,52.95,52.95,50885895270 +M83,476080,14,15570,5,-920,-5.58,3807131,11420882,7785000,3807131,-5.58,33.33,48.90,48.90,62755037880,51.77,51.77,62755037880 +노을,376930,15,2905,5,-175,-5.68,17094323,7299731,36947060,17094323,-5.68,234.18,46.27,46.27,55979426430,52.16,52.16,55979426430 +한일단조,024740,16,3010,2,330,12.31,15186374,2664798,32897049,15186374,12.31,569.89,46.16,46.16,45302547975,45.75,45.75,45302547975 +넥스트바이오메디컬,389650,17,43700,5,-150,-0.34,3688556,4875215,8086686,3688556,-0.34,75.66,45.61,45.61,171033357600,48.40,48.40,171033357600 +이스트에이드,239340,18,2585,2,95,3.82,11682978,14879852,26979634,11682978,3.82,78.52,43.30,43.30,31745296110,45.52,45.52,31745296110 +모나리자,012690,19,3100,2,390,14.39,15625526,157098,36571255,15625526,14.39,9946.36,42.73,42.73,50790010525,44.80,44.80,50790010525 +자람테크놀로지,389020,20,39050,2,5700,17.09,2566016,483355,6197730,2566016,17.09,530.88,41.40,41.40,99152378000,40.97,40.97,99152378000 +나노팀,417010,21,9360,2,1370,17.15,7817406,2970149,19724328,7817406,17.15,263.20,39.63,39.63,73403060440,39.76,39.76,73403060440 +이스트소프트,047560,22,24600,2,1600,6.96,4152509,9770724,11603992,4152509,6.96,42.50,35.79,35.79,101270179000,35.48,35.48,101270179000 +디비금융제13호스팩,489730,23,1965,5,-25,-1.26,2234766,112408240,6332000,2234766,-1.26,1.99,35.29,35.29,4400387336,35.37,35.37,4400387336 +루미르,474170,24,10820,2,350,3.34,6048181,2373261,17154696,6048181,3.34,254.85,35.26,35.26,67639533140,36.44,36.44,67639533140 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9220,2,10,0.11,188448,169312,550000,188448,0.11,111.30,34.26,34.26,1736386040,34.24,34.24,1736386040 +인스피언,465480,26,9760,5,-780,-7.40,3217272,6023603,10137772,3217272,-7.40,53.41,31.74,31.74,33656058130,34.02,34.02,33656058130 +하나금융22호스팩,418170,27,1902,2,203,11.95,1880169,340223,6010000,1880169,11.95,552.63,31.28,31.28,3587014795,31.38,31.38,3587014795 +티플랙스,081150,28,3075,5,-15,-0.49,7234052,1179731,24268402,7234052,-0.49,613.20,29.81,29.81,23777290815,31.86,31.86,23777290815 +케이엠,083550,29,3160,2,145,4.81,3674610,9752,12374226,3674610,4.81,9999.99,29.70,29.70,12717643900,32.52,32.52,12717643900 +웨이비스,289930,30,8860,2,110,1.26,3690978,1372205,12454593,3690978,1.26,268.98,29.64,29.64,34529545710,31.29,31.29,34529545710 diff --git a/top30/20241129/top30-avtr-20241129-145002.csv b/top30/20241129/top30-avtr-20241129-145002.csv new file mode 100644 index 000000000000..525d3eea4c0b --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3405,2,665,24.27,60599942,3113425,50748440,60599942,24.27,1946.41,119.41,119.41,198905059815,115.11,115.11,198905059815 +닷밀,464580,2,7590,2,580,8.27,9839644,1370498,9147948,9839644,8.27,717.96,107.56,107.56,78987179800,113.76,113.76,78987179800 +아이언디바이스,464500,3,5380,1,1235,29.79,14330251,2894912,13653263,14330251,29.79,495.02,104.96,104.96,69764867160,94.98,94.98,69764867160 +비트나인,357880,4,3155,2,20,0.64,20814859,34303620,21443956,20814859,0.64,60.68,97.07,97.07,70217704800,103.79,103.79,70217704800 +RF시스템즈,474610,5,6100,2,1215,24.87,10824282,1279658,12582063,10824282,24.87,845.87,86.03,86.03,61031267950,79.52,79.52,61031267950 +에스오에스랩,464080,6,9530,5,-80,-0.83,14829997,14836184,17681830,14829997,-0.83,99.96,83.87,83.87,147024876360,87.25,87.25,147024876360 +DS단석,017860,7,59400,2,2400,4.21,3751121,5082385,5861404,3751121,4.21,73.81,64.00,64.00,225934861400,64.89,64.89,225934861400 +미래산업,025560,8,1077,2,123,12.89,19783550,701728,31166865,19783550,12.89,2819.26,63.48,63.48,23114053329,68.86,68.86,23114053329 +KODEX 코스닥150선물인버스,251340,9,4165,2,125,3.09,33533424,29720036,58000000,33533424,3.09,112.83,57.82,57.82,137986442555,57.12,57.12,137986442555 +쓰리빌리언,394800,10,6230,3,0,0.00,17099966,35043960,31444038,17099966,0.00,48.80,54.38,54.38,111860791250,57.10,57.10,111860791250 +TIGER 200 에너지화학,139250,11,9520,5,-380,-3.84,938864,745131,1740000,938864,-3.84,126.00,53.96,53.96,9022795690,54.47,54.47,9022795690 +한일단조,024740,12,3135,2,455,16.98,17508765,2664798,32897049,17508765,16.98,657.04,53.22,53.22,52494663825,50.90,50.90,52494663825 +인스웨이브시스템즈,450520,13,4150,5,-60,-1.43,7752227,7095911,14704578,7752227,-1.43,109.25,52.72,52.72,33761940870,55.33,55.33,33761940870 +사이냅소프트,466410,14,18840,2,30,0.16,2535963,833501,5037023,2535963,0.16,304.25,50.35,50.35,51045534980,53.79,53.79,51045534980 +M83,476080,15,15440,5,-1050,-6.37,3863213,11420882,7785000,3863213,-6.37,33.83,49.62,49.62,63624062900,52.93,52.93,63624062900 +노을,376930,16,2870,5,-210,-6.82,17255069,7299731,36947060,17255069,-6.82,236.38,46.70,46.70,56441960110,53.23,53.23,56441960110 +넥스트바이오메디컬,389650,17,43500,5,-350,-0.80,3705453,4875215,8086686,3705453,-0.80,76.01,45.82,45.82,171769067450,48.83,48.83,171769067450 +나노팀,417010,18,9260,2,1270,15.89,8893728,2970149,19724328,8893728,15.89,299.44,45.09,45.09,83716810160,45.84,45.84,83716810160 +모나리자,012690,19,3060,2,350,12.92,15984708,157098,36571255,15984708,12.92,9999.99,43.71,43.71,51902986350,46.38,46.38,51902986350 +이스트에이드,239340,20,2610,2,120,4.82,11710861,14879852,26979634,11710861,4.82,78.70,43.41,43.41,31817572215,45.18,45.18,31817572215 +자람테크놀로지,389020,21,39350,2,6000,17.99,2594248,483355,6197730,2594248,17.99,536.72,41.86,41.86,100262314800,41.11,41.11,100262314800 +이스트소프트,047560,22,24350,2,1350,5.87,4233928,9770724,11603992,4233928,5.87,43.33,36.49,36.49,103256059000,36.54,36.54,103256059000 +디비금융제13호스팩,489730,23,1966,5,-24,-1.21,2248556,112408240,6332000,2248556,-1.21,2.00,35.51,35.51,4427488753,35.57,35.57,4427488753 +루미르,474170,24,10680,2,210,2.01,6084071,2373261,17154696,6084071,2.01,256.36,35.47,35.47,68024019990,37.13,37.13,68024019990 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9200,5,-10,-0.11,188620,169312,550000,188620,-0.11,111.40,34.29,34.29,1737968440,34.35,34.35,1737968440 +하나금융22호스팩,418170,26,1880,2,181,10.65,1923152,340223,6010000,1923152,10.65,565.26,32.00,32.00,3668208351,32.47,32.47,3668208351 +인스피언,465480,27,9780,5,-760,-7.21,3226995,6023603,10137772,3226995,-7.21,53.57,31.83,31.83,33751056780,34.04,34.04,33751056780 +티플랙스,081150,28,3045,5,-45,-1.46,7289173,1179731,24268402,7289173,-1.46,617.87,30.04,30.04,23945169080,32.40,32.40,23945169080 +케이엠,083550,29,3145,2,130,4.31,3687283,9752,12374226,3687283,4.31,9999.99,29.80,29.80,12757440910,32.78,32.78,12757440910 +웨이비스,289930,30,8880,2,130,1.49,3706349,1372205,12454593,3706349,1.49,270.10,29.76,29.76,34665684310,31.34,31.34,34665684310 diff --git a/top30/20241129/top30-avtr-20241129-150001.csv b/top30/20241129/top30-avtr-20241129-150001.csv new file mode 100644 index 000000000000..1e16e33d01ca --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3350,2,610,22.26,62816984,3113425,50748440,62816984,22.26,2017.62,123.78,123.78,206387549225,121.40,121.40,206387549225 +아이언디바이스,464500,2,5380,1,1235,29.79,14957579,2894912,13653263,14957579,29.79,516.69,109.55,109.55,73139891800,99.57,99.57,73139891800 +닷밀,464580,3,7620,2,610,8.70,9902052,1370498,9147948,9902052,8.70,722.51,108.24,108.24,79462518430,113.99,113.99,79462518430 +비트나인,357880,4,3185,2,50,1.59,21034668,34303620,21443956,21034668,1.59,61.32,98.09,98.09,70922704990,103.84,103.84,70922704990 +RF시스템즈,474610,5,6110,2,1225,25.08,11835716,1279658,12582063,11835716,25.08,924.91,94.07,94.07,67210899960,87.43,87.43,67210899960 +에스오에스랩,464080,6,9510,5,-100,-1.04,14937154,14836184,17681830,14937154,-1.04,100.68,84.48,84.48,148046707540,88.04,88.04,148046707540 +DS단석,017860,7,60000,2,3000,5.26,3857691,5082385,5861404,3857691,5.26,75.90,65.82,65.82,232334209900,66.06,66.06,232334209900 +미래산업,025560,8,1030,2,76,7.97,20165968,701728,31166865,20165968,7.97,2873.76,64.70,64.70,23511445573,73.24,73.24,23511445573 +KODEX 코스닥150선물인버스,251340,9,4170,2,130,3.22,34546081,29720036,58000000,34546081,3.22,116.24,59.56,59.56,142205909275,58.80,58.80,142205909275 +한일단조,024740,10,3095,2,415,15.49,19304690,2664798,32897049,19304690,15.49,724.43,58.68,58.68,58063220600,57.03,57.03,58063220600 +쓰리빌리언,394800,11,6280,2,50,0.80,17198649,35043960,31444038,17198649,0.80,49.08,54.70,54.70,112478804650,56.96,56.96,112478804650 +TIGER 200 에너지화학,139250,12,9505,5,-395,-3.99,939062,745131,1740000,939062,-3.99,126.03,53.97,53.97,9024679320,54.57,54.57,9024679320 +인스웨이브시스템즈,450520,13,4150,5,-60,-1.43,7797505,7095911,14704578,7797505,-1.43,109.89,53.03,53.03,33950174650,55.63,55.63,33950174650 +사이냅소프트,466410,14,18600,5,-210,-1.12,2545320,833501,5037023,2545320,-1.12,305.38,50.53,50.53,51220492070,54.67,54.67,51220492070 +M83,476080,15,15480,5,-1010,-6.12,3928629,11420882,7785000,3928629,-6.12,34.40,50.46,50.46,64630973520,53.63,53.63,64630973520 +나노팀,417010,16,9040,2,1050,13.14,9316690,2970149,19724328,9316690,13.14,313.68,47.23,47.23,87604932270,49.13,49.13,87604932270 +노을,376930,17,2875,5,-205,-6.66,17440323,7299731,36947060,17440323,-6.66,238.92,47.20,47.20,56972327040,53.63,53.63,56972327040 +넥스트바이오메디컬,389650,18,43100,5,-750,-1.71,3725246,4875215,8086686,3725246,-1.71,76.41,46.07,46.07,172627760950,49.53,49.53,172627760950 +모나리자,012690,19,3060,2,350,12.92,16301300,157098,36571255,16301300,12.92,9999.99,44.57,44.57,52867677990,47.24,47.24,52867677990 +자람테크놀로지,389020,20,40200,2,6850,20.54,2703512,483355,6197730,2703512,20.54,559.32,43.62,43.62,104665436550,42.01,42.01,104665436550 +이스트에이드,239340,21,2615,2,125,5.02,11743086,14879852,26979634,11743086,5.02,78.92,43.53,43.53,31902092560,45.22,45.22,31902092560 +이스트소프트,047560,22,24000,2,1000,4.35,4341340,9770724,11603992,4341340,4.35,44.43,37.41,37.41,105856173450,38.01,38.01,105856173450 +루미르,474170,23,10650,2,180,1.72,6146179,2373261,17154696,6146179,1.72,258.98,35.83,35.83,68683692970,37.59,37.59,68683692970 +디비금융제13호스팩,489730,24,1967,5,-23,-1.16,2257455,112408240,6332000,2257455,-1.16,2.01,35.65,35.65,4444984902,35.69,35.69,4444984902 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9200,5,-10,-0.11,188988,169312,550000,188988,-0.11,111.62,34.36,34.36,1741354040,34.41,34.41,1741354040 +하나금융22호스팩,418170,26,1988,2,289,17.01,1957230,340223,6010000,1957230,17.01,575.28,32.57,32.57,3733069438,31.24,31.24,3733069438 +인스피언,465480,27,9880,5,-660,-6.26,3244197,6023603,10137772,3244197,-6.26,53.86,32.00,32.00,33921250690,33.87,33.87,33921250690 +티플랙스,081150,28,3020,5,-70,-2.27,7341197,1179731,24268402,7341197,-2.27,622.28,30.25,30.25,24102931775,32.89,32.89,24102931775 +케이엠,083550,29,3140,2,125,4.15,3727092,9752,12374226,3727092,4.15,9999.99,30.12,30.12,12881626660,33.15,33.15,12881626660 +크라우드웍스,355390,30,16180,2,2330,16.82,1267058,137294,4224606,1267058,16.82,922.88,29.99,29.99,19770679980,28.92,28.92,19770679980 diff --git a/top30/20241129/top30-avtr-20241129-151002.csv b/top30/20241129/top30-avtr-20241129-151002.csv new file mode 100644 index 000000000000..5fa3b4f700ee --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3395,2,655,23.91,64209084,3113425,50748440,64209084,23.91,2062.33,126.52,126.52,211088360735,122.52,122.52,211088360735 +아이언디바이스,464500,2,5380,1,1235,29.79,14980500,2894912,13653263,14980500,29.79,517.48,109.72,109.72,73263206780,99.74,99.74,73263206780 +닷밀,464580,3,7600,2,590,8.42,9972599,1370498,9147948,9972599,8.42,727.66,109.01,109.01,79999313050,115.07,115.07,79999313050 +RF시스템즈,474610,4,5880,2,995,20.37,12558707,1279658,12582063,12558707,20.37,981.41,99.81,99.81,71540648110,96.70,96.70,71540648110 +비트나인,357880,5,3155,2,20,0.64,21173907,34303620,21443956,21173907,0.64,61.72,98.74,98.74,71363576605,105.48,105.48,71363576605 +에스오에스랩,464080,6,9460,5,-150,-1.56,15036573,14836184,17681830,15036573,-1.56,101.35,85.04,85.04,148990086340,89.07,89.07,148990086340 +DS단석,017860,7,59600,2,2600,4.56,3911992,5082385,5861404,3911992,4.56,76.97,66.74,66.74,235563772600,67.43,67.43,235563772600 +한일단조,024740,8,2975,2,295,11.01,21566328,2664798,32897049,21566328,11.01,809.30,65.56,65.56,64876982855,66.29,66.29,64876982855 +미래산업,025560,9,1026,2,72,7.55,20367014,701728,31166865,20367014,7.55,2902.41,65.35,65.35,23716912295,74.17,74.17,23716912295 +KODEX 코스닥150선물인버스,251340,10,4160,2,120,2.97,35385385,29720036,58000000,35385385,2.97,119.06,61.01,61.01,145695818540,60.38,60.38,145695818540 +TIGER 200 에너지화학,139250,11,9505,5,-395,-3.99,975140,745131,1740000,975140,-3.99,130.87,56.04,56.04,9367324735,56.64,56.64,9367324735 +쓰리빌리언,394800,12,6280,2,50,0.80,17432816,35043960,31444038,17432816,0.80,49.75,55.44,55.44,113953318840,57.71,57.71,113953318840 +인스웨이브시스템즈,450520,13,4125,5,-85,-2.02,7832937,7095911,14704578,7832937,-2.02,110.39,53.27,53.27,34096872765,56.21,56.21,34096872765 +M83,476080,14,15390,5,-1100,-6.67,4014364,11420882,7785000,4014364,-6.67,35.15,51.57,51.57,65946808920,55.04,55.04,65946808920 +사이냅소프트,466410,15,18710,5,-100,-0.53,2553374,833501,5037023,2553374,-0.53,306.34,50.69,50.69,51371383500,54.51,54.51,51371383500 +나노팀,417010,16,8870,2,880,11.01,9585810,2970149,19724328,9585810,11.01,322.74,48.60,48.60,89992372140,51.44,51.44,89992372140 +노을,376930,17,2850,5,-230,-7.47,17579109,7299731,36947060,17579109,-7.47,240.82,47.58,47.58,57369452195,54.48,54.48,57369452195 +넥스트바이오메디컬,389650,18,43200,5,-650,-1.48,3794605,4875215,8086686,3794605,-1.48,77.83,46.92,46.92,175604334950,50.27,50.27,175604334950 +자람테크놀로지,389020,19,40400,2,7050,21.14,2844935,483355,6197730,2844935,21.14,588.58,45.90,45.90,110383571350,44.08,44.08,110383571350 +모나리자,012690,20,3065,2,355,13.10,16464590,157098,36571255,16464590,13.10,9999.99,45.02,45.02,53370575005,47.61,47.61,53370575005 +이스트에이드,239340,21,2595,2,105,4.22,11837958,14879852,26979634,11837958,4.22,79.56,43.88,43.88,32151251275,45.92,45.92,32151251275 +이스트소프트,047560,22,24200,2,1200,5.22,4421306,9770724,11603992,4421306,5.22,45.25,38.10,38.10,107779663800,38.38,38.38,107779663800 +루미르,474170,23,10550,2,80,0.76,6197374,2373261,17154696,6197374,0.76,261.13,36.13,36.13,69225112930,38.25,38.25,69225112930 +디비금융제13호스팩,489730,24,1969,5,-21,-1.06,2273522,112408240,6332000,2273522,-1.06,2.02,35.91,35.91,4476613512,35.91,35.91,4476613512 +크라우드웍스,355390,25,15900,2,2050,14.80,1489452,137294,4224606,1489452,14.80,1084.86,35.26,35.26,23507757440,35.00,35.00,23507757440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189017,169312,550000,189017,-0.11,111.64,34.37,34.37,1741620815,34.42,34.42,1741620815 +하나금융22호스팩,418170,27,1931,2,232,13.66,1991250,340223,6010000,1991250,13.66,585.28,33.13,33.13,3800016664,32.74,32.74,3800016664 +인스피언,465480,28,9930,5,-610,-5.79,3256360,6023603,10137772,3256360,-5.79,54.06,32.12,32.12,34041497620,33.82,33.82,34041497620 +티플랙스,081150,29,3025,5,-65,-2.10,7399697,1179731,24268402,7399697,-2.10,627.24,30.49,30.49,24279299515,33.07,33.07,24279299515 +웨이비스,289930,30,8890,2,140,1.60,3777294,1372205,12454593,3777294,1.60,275.27,30.33,30.33,35298207640,31.88,31.88,35298207640 diff --git a/top30/20241129/top30-avtr-20241129-152002.csv b/top30/20241129/top30-avtr-20241129-152002.csv new file mode 100644 index 000000000000..31bd1f0ab475 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,66565244,3113425,50748440,66565244,25.73,2138.01,131.17,131.17,219142257340,125.35,125.35,219142257340 +아이언디바이스,464500,2,5380,1,1235,29.79,14994410,2894912,13653263,14994410,29.79,517.96,109.82,109.82,73338042580,99.84,99.84,73338042580 +닷밀,464580,3,7600,2,590,8.42,10044526,1370498,9147948,10044526,8.42,732.91,109.80,109.80,80546869240,115.85,115.85,80546869240 +RF시스템즈,474610,4,5700,2,815,16.68,13404789,1279658,12582063,13404789,16.68,1047.53,106.54,106.54,76464085480,106.62,106.62,76464085480 +비트나인,357880,5,3150,2,15,0.48,21362392,34303620,21443956,21362392,0.48,62.27,99.62,99.62,71957129540,106.53,106.53,71957129540 +에스오에스랩,464080,6,9310,5,-300,-3.12,15318161,14836184,17681830,15318161,-3.12,103.25,86.63,86.63,151632551450,92.11,92.11,151632551450 +한일단조,024740,7,3030,2,350,13.06,23045421,2664798,32897049,23045421,13.06,864.81,70.05,70.05,69379506165,69.60,69.60,69379506165 +DS단석,017860,8,59400,2,2400,4.21,3980002,5082385,5861404,3980002,4.21,78.31,67.90,67.90,239587225600,68.81,68.81,239587225600 +미래산업,025560,9,1017,2,63,6.60,20666368,701728,31166865,20666368,6.60,2945.07,66.31,66.31,24022309226,75.79,75.79,24022309226 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,36139833,29720036,58000000,36139833,2.85,121.60,62.31,62.31,148831316985,61.76,61.76,148831316985 +TIGER 200 에너지화학,139250,11,9495,5,-405,-4.09,1027204,745131,1740000,1027204,-4.09,137.86,59.03,59.03,9861797445,59.69,59.69,9861797445 +쓰리빌리언,394800,12,6300,2,70,1.12,17670137,35043960,31444038,17670137,1.12,50.42,56.20,56.20,115450181010,58.28,58.28,115450181010 +인스웨이브시스템즈,450520,13,4125,5,-85,-2.02,7884668,7095911,14704578,7884668,-2.02,111.12,53.62,53.62,34310486595,56.57,56.57,34310486595 +M83,476080,14,15400,5,-1090,-6.61,4076756,11420882,7785000,4076756,-6.61,35.70,52.37,52.37,66911019850,55.81,55.81,66911019850 +사이냅소프트,466410,15,18860,2,50,0.27,2566858,833501,5037023,2566858,0.27,307.96,50.96,50.96,51625504180,54.34,54.34,51625504180 +나노팀,417010,16,8880,2,890,11.14,9715784,2970149,19724328,9715784,11.14,327.11,49.26,49.26,91147235120,52.04,52.04,91147235120 +노을,376930,17,2880,5,-200,-6.49,17735831,7299731,36947060,17735831,-6.49,242.97,48.00,48.00,57820268680,54.34,54.34,57820268680 +자람테크놀로지,389020,18,39650,2,6300,18.89,2945765,483355,6197730,2945765,18.89,609.44,47.53,47.53,114405009800,46.56,46.56,114405009800 +넥스트바이오메디컬,389650,19,43100,5,-750,-1.71,3828914,4875215,8086686,3828914,-1.71,78.54,47.35,47.35,177081195400,50.81,50.81,177081195400 +모나리자,012690,20,3090,2,380,14.02,16678116,157098,36571255,16678116,14.02,9999.99,45.60,45.60,54026078490,47.81,47.81,54026078490 +이스트에이드,239340,21,2690,2,200,8.03,12023154,14879852,26979634,12023154,8.03,80.80,44.56,44.56,32641786100,44.98,44.98,32641786100 +이스트소프트,047560,22,24050,2,1050,4.57,4508592,9770724,11603992,4508592,4.57,46.14,38.85,38.85,109890947050,39.38,39.38,109890947050 +크라우드웍스,355390,23,15840,2,1990,14.37,1591932,137294,4224606,1591932,14.37,1159.51,37.68,37.68,25145054680,37.58,37.58,25145054680 +루미르,474170,24,10420,5,-50,-0.48,6279962,2373261,17154696,6279962,-0.48,264.61,36.61,36.61,70091094940,39.21,39.21,70091094940 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2284259,112408240,6332000,2284259,-1.16,2.03,36.07,36.07,4497742964,36.11,36.11,4497742964 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1895,2,196,11.54,2027987,340223,6010000,2027987,11.54,596.08,33.74,33.74,3870449001,33.98,33.98,3870449001 +인스피언,465480,28,9870,5,-670,-6.36,3281119,6023603,10137772,3281119,-6.36,54.47,32.37,32.37,34286569660,34.27,34.27,34286569660 +티플랙스,081150,29,3005,5,-85,-2.75,7482446,1179731,24268402,7482446,-2.75,634.25,30.83,30.83,24528000155,33.63,33.63,24528000155 +웨이비스,289930,30,8890,2,140,1.60,3800989,1372205,12454593,3800989,1.60,277.00,30.52,30.52,35508703090,32.07,32.07,35508703090 diff --git a/top30/20241129/top30-avtr-20241129-153001.csv b/top30/20241129/top30-avtr-20241129-153001.csv new file mode 100644 index 000000000000..d11be04eff2d --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3445,2,705,25.73,66565244,3113425,50748440,66565244,25.73,2138.01,131.17,131.17,219142257340,125.35,125.35,219142257340 +아이언디바이스,464500,2,5380,1,1235,29.79,14994410,2894912,13653263,14994410,29.79,517.96,109.82,109.82,73338042580,99.84,99.84,73338042580 +닷밀,464580,3,7600,2,590,8.42,10044526,1370498,9147948,10044526,8.42,732.91,109.80,109.80,80546869240,115.85,115.85,80546869240 +RF시스템즈,474610,4,5700,2,815,16.68,13404789,1279658,12582063,13404789,16.68,1047.53,106.54,106.54,76464085480,106.62,106.62,76464085480 +비트나인,357880,5,3150,2,15,0.48,21362392,34303620,21443956,21362392,0.48,62.27,99.62,99.62,71957129540,106.53,106.53,71957129540 +에스오에스랩,464080,6,9310,5,-300,-3.12,15318161,14836184,17681830,15318161,-3.12,103.25,86.63,86.63,151632551450,92.11,92.11,151632551450 +한일단조,024740,7,3030,2,350,13.06,23045421,2664798,32897049,23045421,13.06,864.81,70.05,70.05,69379506165,69.60,69.60,69379506165 +DS단석,017860,8,59400,2,2400,4.21,4012424,5082385,5861404,4012424,4.21,78.95,68.46,68.46,241513092400,69.37,69.37,241513092400 +미래산업,025560,9,1017,2,63,6.60,20666368,701728,31166865,20666368,6.60,2945.07,66.31,66.31,24022309226,75.79,75.79,24022309226 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,36139833,29720036,58000000,36139833,2.85,121.60,62.31,62.31,148831316985,61.76,61.76,148831316985 +TIGER 200 에너지화학,139250,11,9495,5,-405,-4.09,1027204,745131,1740000,1027204,-4.09,137.86,59.03,59.03,9861797445,59.69,59.69,9861797445 +쓰리빌리언,394800,12,6300,2,70,1.12,17670137,35043960,31444038,17670137,1.12,50.42,56.20,56.20,115450181010,58.28,58.28,115450181010 +인스웨이브시스템즈,450520,13,4125,5,-85,-2.02,7884668,7095911,14704578,7884668,-2.02,111.12,53.62,53.62,34310486595,56.57,56.57,34310486595 +M83,476080,14,15400,5,-1090,-6.61,4076756,11420882,7785000,4076756,-6.61,35.70,52.37,52.37,66911019850,55.81,55.81,66911019850 +사이냅소프트,466410,15,18860,2,50,0.27,2566858,833501,5037023,2566858,0.27,307.96,50.96,50.96,51625504180,54.34,54.34,51625504180 +나노팀,417010,16,8880,2,890,11.14,9715784,2970149,19724328,9715784,11.14,327.11,49.26,49.26,91147235120,52.04,52.04,91147235120 +노을,376930,17,2880,5,-200,-6.49,17735831,7299731,36947060,17735831,-6.49,242.97,48.00,48.00,57820268680,54.34,54.34,57820268680 +자람테크놀로지,389020,18,39650,2,6300,18.89,2945765,483355,6197730,2945765,18.89,609.44,47.53,47.53,114405009800,46.56,46.56,114405009800 +넥스트바이오메디컬,389650,19,43100,5,-750,-1.71,3828914,4875215,8086686,3828914,-1.71,78.54,47.35,47.35,177081195400,50.81,50.81,177081195400 +모나리자,012690,20,3090,2,380,14.02,16678116,157098,36571255,16678116,14.02,9999.99,45.60,45.60,54026078490,47.81,47.81,54026078490 +이스트에이드,239340,21,2690,2,200,8.03,12023154,14879852,26979634,12023154,8.03,80.80,44.56,44.56,32641786100,44.98,44.98,32641786100 +이스트소프트,047560,22,24050,2,1050,4.57,4508592,9770724,11603992,4508592,4.57,46.14,38.85,38.85,109890947050,39.38,39.38,109890947050 +크라우드웍스,355390,23,15840,2,1990,14.37,1591932,137294,4224606,1591932,14.37,1159.51,37.68,37.68,25145054680,37.58,37.58,25145054680 +루미르,474170,24,10420,5,-50,-0.48,6279962,2373261,17154696,6279962,-0.48,264.61,36.61,36.61,70091094940,39.21,39.21,70091094940 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2284259,112408240,6332000,2284259,-1.16,2.03,36.07,36.07,4497742964,36.11,36.11,4497742964 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1895,2,196,11.54,2027987,340223,6010000,2027987,11.54,596.08,33.74,33.74,3870449001,33.98,33.98,3870449001 +인스피언,465480,28,9870,5,-670,-6.36,3281119,6023603,10137772,3281119,-6.36,54.47,32.37,32.37,34286569660,34.27,34.27,34286569660 +티플랙스,081150,29,3005,5,-85,-2.75,7482446,1179731,24268402,7482446,-2.75,634.25,30.83,30.83,24528000155,33.63,33.63,24528000155 +웨이비스,289930,30,8890,2,140,1.60,3800989,1372205,12454593,3800989,1.60,277.00,30.52,30.52,35508703090,32.07,32.07,35508703090 diff --git a/top30/20241129/top30-avtr-20241129-154002.csv b/top30/20241129/top30-avtr-20241129-154002.csv new file mode 100644 index 000000000000..d14cb251ac4e --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67295615,3113425,50748440,67295615,26.64,2161.47,132.61,132.61,221676644710,125.88,125.88,221676644710 +닷밀,464580,2,7630,2,620,8.84,10098540,1370498,9147948,10098540,8.84,736.85,110.39,110.39,80958996060,115.99,115.99,80958996060 +아이언디바이스,464500,3,5380,1,1235,29.79,15000850,2894912,13653263,15000850,29.79,518.18,109.87,109.87,73372689780,99.89,99.89,73372689780 +RF시스템즈,474610,4,5800,2,915,18.73,13558083,1279658,12582063,13558083,18.73,1059.51,107.76,107.76,77353190680,106.00,106.00,77353190680 +비트나인,357880,5,3135,3,0,0.00,21461301,34303620,21443956,21461301,0.00,62.56,100.08,100.08,72267209255,107.50,107.50,72267209255 +에스오에스랩,464080,6,9370,5,-240,-2.50,15402069,14836184,17681830,15402069,-2.50,103.81,87.11,87.11,152418769410,92.00,92.00,152418769410 +한일단조,024740,7,2980,2,300,11.19,23382181,2664798,32897049,23382181,11.19,877.45,71.08,71.08,70383050965,71.80,71.80,70383050965 +DS단석,017860,8,59400,2,2400,4.21,4013545,5082385,5861404,4013545,4.21,78.97,68.47,68.47,241579679800,69.39,69.39,241579679800 +미래산업,025560,9,1022,2,68,7.13,20768113,701728,31166865,20768113,7.13,2959.57,66.64,66.64,24126292616,75.74,75.74,24126292616 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,36929686,29720036,58000000,36929686,2.85,124.26,63.67,63.67,152113156200,63.12,63.12,152113156200 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17807491,35043960,31444038,17807491,1.28,50.81,56.63,56.63,116316884750,58.62,58.62,116316884750 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7959940,7095911,14704578,7959940,-2.97,112.18,54.13,54.13,34617972715,57.63,57.63,34617972715 +M83,476080,14,15320,5,-1170,-7.10,4108325,11420882,7785000,4108325,-7.10,35.97,52.77,52.77,67394656930,56.51,56.51,67394656930 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572359,833501,5037023,2572359,-0.16,308.62,51.07,51.07,51728812960,54.68,54.68,51728812960 +나노팀,417010,16,9000,2,1010,12.64,9808652,2970149,19724328,9808652,12.64,330.24,49.73,49.73,91983047120,51.82,51.82,91983047120 +노을,376930,17,2885,5,-195,-6.33,17842227,7299731,36947060,17842227,-6.33,244.42,48.29,48.29,58127221140,54.53,54.53,58127221140 +자람테크놀로지,389020,18,39950,2,6600,19.79,2974769,483355,6197730,2974769,19.79,615.44,48.00,48.00,115563719600,46.67,46.67,115563719600 +넥스트바이오메디컬,389650,19,42850,5,-1000,-2.28,3856596,4875215,8086686,3856596,-2.28,79.11,47.69,47.69,178267369100,51.45,51.45,178267369100 +모나리자,012690,20,3080,2,370,13.65,16814683,157098,36571255,16814683,13.65,9999.99,45.98,45.98,54446704850,48.34,48.34,54446704850 +이스트에이드,239340,21,2700,2,210,8.43,12126303,14879852,26979634,12126303,8.43,81.49,44.95,44.95,32920288400,45.19,45.19,32920288400 +이스트소프트,047560,22,24050,2,1050,4.57,4553759,9770724,11603992,4553759,4.57,46.61,39.24,39.24,110977213400,39.77,39.77,110977213400 +크라우드웍스,355390,23,16060,2,2210,15.96,1604439,137294,4224606,1604439,15.96,1168.62,37.98,37.98,25345917100,37.36,37.36,25345917100 +루미르,474170,24,10410,5,-60,-0.57,6317236,2373261,17154696,6317236,-0.57,266.18,36.83,36.83,70479117280,39.47,39.47,70479117280 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2297456,112408240,6332000,2297456,-1.16,2.04,36.28,36.28,4523701463,36.32,36.32,4523701463 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1898,2,199,11.71,2047922,340223,6010000,2047922,11.71,601.94,34.08,34.08,3908285631,34.26,34.26,3908285631 +인스피언,465480,28,9780,5,-760,-7.21,3312891,6023603,10137772,3312891,-7.21,55.00,32.68,32.68,34597299820,34.89,34.89,34597299820 +티플랙스,081150,29,2990,5,-100,-3.24,7544861,1179731,24268402,7544861,-3.24,639.54,31.09,31.09,24714621005,34.06,34.06,24714621005 +웨이비스,289930,30,8910,2,160,1.83,3840350,1372205,12454593,3840350,1.83,279.87,30.83,30.83,35859409600,32.31,32.31,35859409600 diff --git a/top30/20241129/top30-avtr-20241129-155001.csv b/top30/20241129/top30-avtr-20241129-155001.csv new file mode 100644 index 000000000000..8e1f21ce5136 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67342954,3113425,50748440,67342954,26.64,2162.99,132.70,132.70,221840911040,125.98,125.98,221840911040 +닷밀,464580,2,7630,2,620,8.84,10098681,1370498,9147948,10098681,8.84,736.86,110.39,110.39,80960071890,115.99,115.99,80960071890 +아이언디바이스,464500,3,5380,1,1235,29.79,15001182,2894912,13653263,15001182,29.79,518.19,109.87,109.87,73374475940,99.89,99.89,73374475940 +RF시스템즈,474610,4,5800,2,915,18.73,13560792,1279658,12582063,13560792,18.73,1059.72,107.78,107.78,77368902880,106.02,106.02,77368902880 +비트나인,357880,5,3135,3,0,0.00,21464419,34303620,21443956,21464419,0.00,62.57,100.10,100.10,72276984185,107.51,107.51,72276984185 +에스오에스랩,464080,6,9370,5,-240,-2.50,15419745,14836184,17681830,15419745,-2.50,103.93,87.21,87.21,152584393530,92.10,92.10,152584393530 +한일단조,024740,7,2980,2,300,11.19,23429907,2664798,32897049,23429907,11.19,879.24,71.22,71.22,70525274445,71.94,71.94,70525274445 +DS단석,017860,8,59400,2,2400,4.21,4014010,5082385,5861404,4014010,4.21,78.98,68.48,68.48,241607300800,69.39,69.39,241607300800 +미래산업,025560,9,1022,2,68,7.13,20772257,701728,31166865,20772257,7.13,2960.16,66.65,66.65,24130527784,75.76,75.76,24130527784 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,36993743,29720036,58000000,36993743,2.85,124.47,63.78,63.78,152379313035,63.23,63.23,152379313035 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17816390,35043960,31444038,17816390,1.28,50.84,56.66,56.66,116373037440,58.65,58.65,116373037440 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7961853,7095911,14704578,7961853,-2.97,112.20,54.15,54.15,34625787320,57.64,57.64,34625787320 +M83,476080,14,15320,5,-1170,-7.10,4109652,11420882,7785000,4109652,-7.10,35.98,52.79,52.79,67414986570,56.52,56.52,67414986570 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572361,833501,5037023,2572361,-0.16,308.62,51.07,51.07,51728850520,54.68,54.68,51728850520 +나노팀,417010,16,9000,2,1010,12.64,9813291,2970149,19724328,9813291,12.64,330.40,49.75,49.75,92024798120,51.84,51.84,92024798120 +노을,376930,17,2885,5,-195,-6.33,17842793,7299731,36947060,17842793,-6.33,244.43,48.29,48.29,58128854050,54.53,54.53,58128854050 +자람테크놀로지,389020,18,39950,2,6600,19.79,2975162,483355,6197730,2975162,19.79,615.52,48.00,48.00,115579419950,46.68,46.68,115579419950 +넥스트바이오메디컬,389650,19,42850,5,-1000,-2.28,3860766,4875215,8086686,3860766,-2.28,79.19,47.74,47.74,178446053600,51.50,51.50,178446053600 +모나리자,012690,20,3080,2,370,13.65,16819612,157098,36571255,16819612,13.65,9999.99,45.99,45.99,54461886170,48.35,48.35,54461886170 +이스트에이드,239340,21,2700,2,210,8.43,12127448,14879852,26979634,12127448,8.43,81.50,44.95,44.95,32923379900,45.20,45.20,32923379900 +이스트소프트,047560,22,24050,2,1050,4.57,4555637,9770724,11603992,4555637,4.57,46.63,39.26,39.26,111022379300,39.78,39.78,111022379300 +크라우드웍스,355390,23,16060,2,2210,15.96,1604624,137294,4224606,1604624,15.96,1168.75,37.98,37.98,25348888200,37.36,37.36,25348888200 +루미르,474170,24,10410,5,-60,-0.57,6319540,2373261,17154696,6319540,-0.57,266.28,36.84,36.84,70503101920,39.48,39.48,70503101920 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2298045,112408240,6332000,2298045,-1.16,2.04,36.29,36.29,4524860026,36.33,36.33,4524860026 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1898,2,199,11.71,2049392,340223,6010000,2049392,11.71,602.37,34.10,34.10,3911075691,34.29,34.29,3911075691 +인스피언,465480,28,9780,5,-760,-7.21,3314127,6023603,10137772,3314127,-7.21,55.02,32.69,32.69,34609387900,34.91,34.91,34609387900 +티플랙스,081150,29,2990,5,-100,-3.24,7552935,1179731,24268402,7552935,-3.24,640.23,31.12,31.12,24738762265,34.09,34.09,24738762265 +웨이비스,289930,30,8910,2,160,1.83,3841706,1372205,12454593,3841706,1.83,279.97,30.85,30.85,35871491560,32.33,32.33,35871491560 diff --git a/top30/20241129/top30-avtr-20241129-160002.csv b/top30/20241129/top30-avtr-20241129-160002.csv new file mode 100644 index 000000000000..1a3b776f3766 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67375400,3113425,50748440,67375400,26.64,2164.03,132.76,132.76,221953498660,126.04,126.04,221953498660 +닷밀,464580,2,7630,2,620,8.84,10098982,1370498,9147948,10098982,8.84,736.88,110.40,110.40,80962368520,115.99,115.99,80962368520 +아이언디바이스,464500,3,5380,1,1235,29.79,15002857,2894912,13653263,15002857,29.79,518.25,109.88,109.88,73383487440,99.90,99.90,73383487440 +RF시스템즈,474610,4,5800,2,915,18.73,13573610,1279658,12582063,13573610,18.73,1060.72,107.88,107.88,77443247280,106.12,106.12,77443247280 +비트나인,357880,5,3135,3,0,0.00,21465146,34303620,21443956,21465146,0.00,62.57,100.10,100.10,72279263330,107.52,107.52,72279263330 +에스오에스랩,464080,6,9370,5,-240,-2.50,15421269,14836184,17681830,15421269,-2.50,103.94,87.22,87.22,152598673410,92.11,92.11,152598673410 +한일단조,024740,7,2980,2,300,11.19,23437360,2664798,32897049,23437360,11.19,879.52,71.24,71.24,70547484385,71.96,71.96,70547484385 +DS단석,017860,8,59400,2,2400,4.21,4014330,5082385,5861404,4014330,4.21,78.99,68.49,68.49,241626308800,69.40,69.40,241626308800 +미래산업,025560,9,1022,2,68,7.13,20773647,701728,31166865,20773647,7.13,2960.36,66.65,66.65,24131948364,75.76,75.76,24131948364 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37034396,29720036,58000000,37034396,2.85,124.61,63.85,63.85,152548226250,63.30,63.30,152548226250 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17817632,35043960,31444038,17817632,1.28,50.84,56.66,56.66,116380874460,58.66,58.66,116380874460 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7962211,7095911,14704578,7962211,-2.97,112.21,54.15,54.15,34627249750,57.65,57.65,34627249750 +M83,476080,14,15320,5,-1170,-7.10,4110023,11420882,7785000,4110023,-7.10,35.99,52.79,52.79,67420670290,56.53,56.53,67420670290 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572401,833501,5037023,2572401,-0.16,308.63,51.07,51.07,51729601720,54.69,54.69,51729601720 +나노팀,417010,16,9000,2,1010,12.64,9814278,2970149,19724328,9814278,12.64,330.43,49.76,49.76,92033681120,51.84,51.84,92033681120 +노을,376930,17,2885,5,-195,-6.33,17842985,7299731,36947060,17842985,-6.33,244.43,48.29,48.29,58129407970,54.53,54.53,58129407970 +자람테크놀로지,389020,18,39950,2,6600,19.79,2976354,483355,6197730,2976354,19.79,615.77,48.02,48.02,115627040350,46.70,46.70,115627040350 +넥스트바이오메디컬,389650,19,42850,5,-1000,-2.28,3862287,4875215,8086686,3862287,-2.28,79.22,47.76,47.76,178511228450,51.52,51.52,178511228450 +모나리자,012690,20,3080,2,370,13.65,16824060,157098,36571255,16824060,13.65,9999.99,46.00,46.00,54475586010,48.36,48.36,54475586010 +이스트에이드,239340,21,2700,2,210,8.43,12127541,14879852,26979634,12127541,8.43,81.50,44.95,44.95,32923631000,45.20,45.20,32923631000 +이스트소프트,047560,22,24050,2,1050,4.57,4556033,9770724,11603992,4556033,4.57,46.63,39.26,39.26,111031903100,39.79,39.79,111031903100 +크라우드웍스,355390,23,16060,2,2210,15.96,1604687,137294,4224606,1604687,15.96,1168.80,37.98,37.98,25349899980,37.36,37.36,25349899980 +루미르,474170,24,10410,5,-60,-0.57,6319883,2373261,17154696,6319883,-0.57,266.30,36.84,36.84,70506672550,39.48,39.48,70506672550 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299078,112408240,6332000,2299078,-1.16,2.05,36.31,36.31,4526891937,36.35,36.35,4526891937 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1898,2,199,11.71,2050838,340223,6010000,2050838,11.71,602.79,34.12,34.12,3913820199,34.31,34.31,3913820199 +인스피언,465480,28,9780,5,-760,-7.21,3314540,6023603,10137772,3314540,-7.21,55.03,32.69,32.69,34613427040,34.91,34.91,34613427040 +티플랙스,081150,29,2990,5,-100,-3.24,7553983,1179731,24268402,7553983,-3.24,640.31,31.13,31.13,24741895785,34.10,34.10,24741895785 +웨이비스,289930,30,8910,2,160,1.83,3841859,1372205,12454593,3841859,1.83,279.98,30.85,30.85,35872854790,32.33,32.33,35872854790 diff --git a/top30/20241129/top30-avtr-20241129-161001.csv b/top30/20241129/top30-avtr-20241129-161001.csv new file mode 100644 index 000000000000..2dd7d48b99c3 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67375400,3113425,50748440,67375400,26.64,2164.03,132.76,132.76,221953498660,126.04,126.04,221953498660 +닷밀,464580,2,7630,2,620,8.84,10098982,1370498,9147948,10098982,8.84,736.88,110.40,110.40,80962368520,115.99,115.99,80962368520 +아이언디바이스,464500,3,5380,1,1235,29.79,15002857,2894912,13653263,15002857,29.79,518.25,109.88,109.88,73383487440,99.90,99.90,73383487440 +RF시스템즈,474610,4,5800,2,915,18.73,13573610,1279658,12582063,13573610,18.73,1060.72,107.88,107.88,77443247280,106.12,106.12,77443247280 +비트나인,357880,5,3135,3,0,0.00,21465146,34303620,21443956,21465146,0.00,62.57,100.10,100.10,72279263330,107.52,107.52,72279263330 +에스오에스랩,464080,6,9370,5,-240,-2.50,15421269,14836184,17681830,15421269,-2.50,103.94,87.22,87.22,152598673410,92.11,92.11,152598673410 +한일단조,024740,7,2980,2,300,11.19,23437360,2664798,32897049,23437360,11.19,879.52,71.24,71.24,70547484385,71.96,71.96,70547484385 +DS단석,017860,8,59400,2,2400,4.21,4014330,5082385,5861404,4014330,4.21,78.99,68.49,68.49,241626308800,69.40,69.40,241626308800 +미래산업,025560,9,1022,2,68,7.13,20773647,701728,31166865,20773647,7.13,2960.36,66.65,66.65,24131948364,75.76,75.76,24131948364 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37034396,29720036,58000000,37034396,2.85,124.61,63.85,63.85,152548226250,63.30,63.30,152548226250 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17817632,35043960,31444038,17817632,1.28,50.84,56.66,56.66,116380874460,58.66,58.66,116380874460 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7962211,7095911,14704578,7962211,-2.97,112.21,54.15,54.15,34627249750,57.65,57.65,34627249750 +M83,476080,14,15320,5,-1170,-7.10,4110023,11420882,7785000,4110023,-7.10,35.99,52.79,52.79,67420670290,56.53,56.53,67420670290 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572401,833501,5037023,2572401,-0.16,308.63,51.07,51.07,51729601720,54.69,54.69,51729601720 +나노팀,417010,16,9000,2,1010,12.64,9817586,2970149,19724328,9817586,12.64,330.54,49.77,49.77,92063453120,51.86,51.86,92063453120 +노을,376930,17,2885,5,-195,-6.33,17842985,7299731,36947060,17842985,-6.33,244.43,48.29,48.29,58129407970,54.53,54.53,58129407970 +자람테크놀로지,389020,18,39950,2,6600,19.79,2976354,483355,6197730,2976354,19.79,615.77,48.02,48.02,115627040350,46.70,46.70,115627040350 +넥스트바이오메디컬,389650,19,42850,5,-1000,-2.28,3862287,4875215,8086686,3862287,-2.28,79.22,47.76,47.76,178511228450,51.52,51.52,178511228450 +모나리자,012690,20,3080,2,370,13.65,16824060,157098,36571255,16824060,13.65,9999.99,46.00,46.00,54475586010,48.36,48.36,54475586010 +이스트에이드,239340,21,2700,2,210,8.43,12127541,14879852,26979634,12127541,8.43,81.50,44.95,44.95,32923631000,45.20,45.20,32923631000 +이스트소프트,047560,22,24050,2,1050,4.57,4556033,9770724,11603992,4556033,4.57,46.63,39.26,39.26,111031903100,39.79,39.79,111031903100 +크라우드웍스,355390,23,16060,2,2210,15.96,1604687,137294,4224606,1604687,15.96,1168.80,37.98,37.98,25349899980,37.36,37.36,25349899980 +루미르,474170,24,10410,5,-60,-0.57,6319883,2373261,17154696,6319883,-0.57,266.30,36.84,36.84,70506672550,39.48,39.48,70506672550 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299078,112408240,6332000,2299078,-1.16,2.05,36.31,36.31,4526891937,36.35,36.35,4526891937 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1898,2,199,11.71,2050838,340223,6010000,2050838,11.71,602.79,34.12,34.12,3913820199,34.31,34.31,3913820199 +인스피언,465480,28,9780,5,-760,-7.21,3314540,6023603,10137772,3314540,-7.21,55.03,32.69,32.69,34613427040,34.91,34.91,34613427040 +티플랙스,081150,29,2990,5,-100,-3.24,7553983,1179731,24268402,7553983,-3.24,640.31,31.13,31.13,24741895785,34.10,34.10,24741895785 +웨이비스,289930,30,8910,2,160,1.83,3841859,1372205,12454593,3841859,1.83,279.98,30.85,30.85,35872854790,32.33,32.33,35872854790 diff --git a/top30/20241129/top30-avtr-20241129-162002.csv b/top30/20241129/top30-avtr-20241129-162002.csv new file mode 100644 index 000000000000..655e52e29bb9 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67433447,3113425,50748440,67433447,26.64,2165.89,132.88,132.88,222154921750,126.15,126.15,222154921750 +닷밀,464580,2,7630,2,620,8.84,10137603,1370498,9147948,10137603,8.84,739.70,110.82,110.82,81261982400,116.42,116.42,81261982400 +아이언디바이스,464500,3,5380,1,1235,29.79,15003570,2894912,13653263,15003570,29.79,518.27,109.89,109.89,73387323380,99.91,99.91,73387323380 +RF시스템즈,474610,4,5800,2,915,18.73,13594608,1279658,12582063,13594608,18.73,1062.36,108.05,108.05,77561466020,106.28,106.28,77561466020 +비트나인,357880,5,3135,3,0,0.00,21472675,34303620,21443956,21472675,0.00,62.60,100.13,100.13,72303054970,107.55,107.55,72303054970 +에스오에스랩,464080,6,9370,5,-240,-2.50,15434733,14836184,17681830,15434733,-2.50,104.03,87.29,87.29,152726312130,92.18,92.18,152726312130 +한일단조,024740,7,2980,2,300,11.19,23447913,2664798,32897049,23447913,11.19,879.91,71.28,71.28,70578721265,71.99,71.99,70578721265 +DS단석,017860,8,59400,2,2400,4.21,4016005,5082385,5861404,4016005,4.21,79.02,68.52,68.52,241725133800,69.43,69.43,241725133800 +미래산업,025560,9,1022,2,68,7.13,20777016,701728,31166865,20777016,7.13,2960.84,66.66,66.66,24135381375,75.77,75.77,24135381375 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37039082,29720036,58000000,37039082,2.85,124.63,63.86,63.86,152567673150,63.31,63.31,152567673150 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17856092,35043960,31444038,17856092,1.28,50.95,56.79,56.79,116626249260,58.78,58.78,116626249260 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7964863,7095911,14704578,7964863,-2.97,112.25,54.17,54.17,34638162730,57.66,57.66,34638162730 +M83,476080,14,15320,5,-1170,-7.10,4111760,11420882,7785000,4111760,-7.10,36.00,52.82,52.82,67447645900,56.55,56.55,67447645900 +사이냅소프트,466410,15,18780,5,-30,-0.16,2572793,833501,5037023,2572793,-0.16,308.67,51.08,51.08,51736994840,54.69,54.69,51736994840 +나노팀,417010,16,9000,2,1010,12.64,9817586,2970149,19724328,9817586,12.64,330.54,49.77,49.77,92063453120,51.86,51.86,92063453120 +노을,376930,17,2885,5,-195,-6.33,17857468,7299731,36947060,17857468,-6.33,244.63,48.33,48.33,58171553500,54.57,54.57,58171553500 +자람테크놀로지,389020,18,39950,2,6600,19.79,2977948,483355,6197730,2977948,19.79,616.10,48.05,48.05,115690640950,46.72,46.72,115690640950 +넥스트바이오메디컬,389650,19,42850,5,-1000,-2.28,3863281,4875215,8086686,3863281,-2.28,79.24,47.77,47.77,178553970450,51.53,51.53,178553970450 +모나리자,012690,20,3080,2,370,13.65,16826874,157098,36571255,16826874,13.65,9999.99,46.01,46.01,54484239060,48.37,48.37,54484239060 +이스트에이드,239340,21,2700,2,210,8.43,12132797,14879852,26979634,12132797,8.43,81.54,44.97,44.97,32937611960,45.22,45.22,32937611960 +이스트소프트,047560,22,24050,2,1050,4.57,4558226,9770724,11603992,4558226,4.57,46.65,39.28,39.28,111084315800,39.80,39.80,111084315800 +크라우드웍스,355390,23,16060,2,2210,15.96,1604788,137294,4224606,1604788,15.96,1168.87,37.99,37.99,25351495780,37.37,37.37,25351495780 +루미르,474170,24,10410,5,-60,-0.57,6320013,2373261,17154696,6320013,-0.57,266.30,36.84,36.84,70508029750,39.48,39.48,70508029750 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299078,112408240,6332000,2299078,-1.16,2.05,36.31,36.31,4526891937,36.35,36.35,4526891937 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1898,2,199,11.71,2053709,340223,6010000,2053709,11.71,603.64,34.17,34.17,3919163130,34.36,34.36,3919163130 +인스피언,465480,28,9780,5,-760,-7.21,3315152,6023603,10137772,3315152,-7.21,55.04,32.70,32.70,34619363440,34.92,34.92,34619363440 +티플랙스,081150,29,2990,5,-100,-3.24,7554897,1179731,24268402,7554897,-3.24,640.39,31.13,31.13,24744619505,34.10,34.10,24744619505 +웨이비스,289930,30,8910,2,160,1.83,3841886,1372205,12454593,3841886,1.83,279.98,30.85,30.85,35873094820,32.33,32.33,35873094820 diff --git a/top30/20241129/top30-avtr-20241129-163001.csv b/top30/20241129/top30-avtr-20241129-163001.csv new file mode 100644 index 000000000000..c5dbda87a76a --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67587563,3113425,50748440,67587563,26.64,2170.84,133.18,133.18,222694327750,126.46,126.46,222694327750 +닷밀,464580,2,7630,2,620,8.84,10137603,1370498,9147948,10137603,8.84,739.70,110.82,110.82,81261982400,116.42,116.42,81261982400 +아이언디바이스,464500,3,5380,1,1235,29.79,15003610,2894912,13653263,15003610,29.79,518.28,109.89,109.89,73387538580,99.91,99.91,73387538580 +RF시스템즈,474610,4,5800,2,915,18.73,13605378,1279658,12582063,13605378,18.73,1063.20,108.13,108.13,77622855020,106.37,106.37,77622855020 +비트나인,357880,5,3135,3,0,0.00,21480650,34303620,21443956,21480650,0.00,62.62,100.17,100.17,72328295845,107.59,107.59,72328295845 +에스오에스랩,464080,6,9370,5,-240,-2.50,15470385,14836184,17681830,15470385,-2.50,104.27,87.49,87.49,153067145250,92.39,92.39,153067145250 +한일단조,024740,7,2980,2,300,11.19,23466466,2664798,32897049,23466466,11.19,880.61,71.33,71.33,70634287500,72.05,72.05,70634287500 +DS단석,017860,8,59400,2,2400,4.21,4017464,5082385,5861404,4017464,4.21,79.05,68.54,68.54,241811652500,69.45,69.45,241811652500 +미래산업,025560,9,1022,2,68,7.13,20779604,701728,31166865,20779604,7.13,2961.20,66.67,66.67,24137992667,75.78,75.78,24137992667 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37054033,29720036,58000000,37054033,2.85,124.68,63.89,63.89,152629719800,63.33,63.33,152629719800 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17897454,35043960,31444038,17897454,1.28,51.07,56.92,56.92,116888826750,58.91,58.91,116888826750 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7966445,7095911,14704578,7966445,-2.97,112.27,54.18,54.18,34644648930,57.68,57.68,34644648930 +M83,476080,14,15320,5,-1170,-7.10,4113409,11420882,7785000,4113409,-7.10,36.02,52.84,52.84,67473139440,56.57,56.57,67473139440 +사이냅소프트,466410,15,18780,5,-30,-0.16,2573399,833501,5037023,2573399,-0.16,308.75,51.09,51.09,51748581560,54.71,54.71,51748581560 +나노팀,417010,16,9000,2,1010,12.64,9828315,2970149,19724328,9828315,12.64,330.90,49.83,49.83,92158592570,51.91,51.91,92158592570 +노을,376930,17,2885,5,-195,-6.33,17881109,7299731,36947060,17881109,-6.33,244.96,48.40,48.40,58240939835,54.64,54.64,58240939835 +자람테크놀로지,389020,18,39950,2,6600,19.79,2980049,483355,6197730,2980049,19.79,616.53,48.08,48.08,115773420350,46.76,46.76,115773420350 +넥스트바이오메디컬,389650,19,42850,5,-1000,-2.28,3865837,4875215,8086686,3865837,-2.28,79.30,47.80,47.80,178664900850,51.56,51.56,178664900850 +모나리자,012690,20,3080,2,370,13.65,16831261,157098,36571255,16831261,13.65,9999.99,46.02,46.02,54497597475,48.38,48.38,54497597475 +이스트에이드,239340,21,2700,2,210,8.43,12144954,14879852,26979634,12144954,8.43,81.62,45.02,45.02,32969888795,45.26,45.26,32969888795 +이스트소프트,047560,22,24050,2,1050,4.57,4558865,9770724,11603992,4558865,4.57,46.66,39.29,39.29,111099587900,39.81,39.81,111099587900 +크라우드웍스,355390,23,16060,2,2210,15.96,1605154,137294,4224606,1605154,15.96,1169.14,38.00,38.00,25357278580,37.37,37.37,25357278580 +루미르,474170,24,10410,5,-60,-0.57,6323257,2373261,17154696,6323257,-0.57,266.44,36.86,36.86,70541799790,39.50,39.50,70541799790 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299137,112408240,6332000,2299137,-1.16,2.05,36.31,36.31,4527007990,36.35,36.35,4527007990 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1898,2,199,11.71,2054645,340223,6010000,2054645,11.71,603.91,34.19,34.19,3920908770,34.37,34.37,3920908770 +인스피언,465480,28,9780,5,-760,-7.21,3316442,6023603,10137772,3316442,-7.21,55.06,32.71,32.71,34631979640,34.93,34.93,34631979640 +티플랙스,081150,29,2990,5,-100,-3.24,7566493,1179731,24268402,7566493,-3.24,641.37,31.18,31.18,24778827705,34.15,34.15,24778827705 +웨이비스,289930,30,8910,2,160,1.83,3842518,1372205,12454593,3842518,1.83,280.03,30.85,30.85,35878656420,32.33,32.33,35878656420 diff --git a/top30/20241129/top30-avtr-20241129-164002.csv b/top30/20241129/top30-avtr-20241129-164002.csv new file mode 100644 index 000000000000..feea209caef7 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67687231,3113425,50748440,67687231,26.64,2174.04,133.38,133.38,223044660770,126.66,126.66,223044660770 +닷밀,464580,2,7630,2,620,8.84,10151723,1370498,9147948,10151723,8.84,740.73,110.97,110.97,81371553600,116.58,116.58,81371553600 +아이언디바이스,464500,3,5380,1,1235,29.79,15023364,2894912,13653263,15023364,29.79,518.96,110.03,110.03,73493815100,100.05,100.05,73493815100 +RF시스템즈,474610,4,5800,2,915,18.73,13615195,1279658,12582063,13615195,18.73,1063.97,108.21,108.21,77678910090,106.44,106.44,77678910090 +비트나인,357880,5,3135,3,0,0.00,21485190,34303620,21443956,21485190,0.00,62.63,100.19,100.19,72342664945,107.61,107.61,72342664945 +에스오에스랩,464080,6,9370,5,-240,-2.50,15482424,14836184,17681830,15482424,-2.50,104.36,87.56,87.56,153181636140,92.46,92.46,153181636140 +한일단조,024740,7,2980,2,300,11.19,23489232,2664798,32897049,23489232,11.19,881.46,71.40,71.40,70702585500,72.12,72.12,70702585500 +DS단석,017860,8,59400,2,2400,4.21,4020141,5082385,5861404,4020141,4.21,79.10,68.59,68.59,241970398600,69.50,69.50,241970398600 +미래산업,025560,9,1022,2,68,7.13,20788109,701728,31166865,20788109,7.13,2962.42,66.70,66.70,24146591222,75.81,75.81,24146591222 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37064359,29720036,58000000,37064359,2.85,124.71,63.90,63.90,152672572700,63.35,63.35,152672572700 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17897454,35043960,31444038,17897454,1.28,51.07,56.92,56.92,116888826750,58.91,58.91,116888826750 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7968797,7095911,14704578,7968797,-2.97,112.30,54.19,54.19,34654127490,57.69,57.69,34654127490 +M83,476080,14,15320,5,-1170,-7.10,4115595,11420882,7785000,4115595,-7.10,36.04,52.87,52.87,67506803840,56.60,56.60,67506803840 +사이냅소프트,466410,15,18780,5,-30,-0.16,2573779,833501,5037023,2573779,-0.16,308.79,51.10,51.10,51755839560,54.71,54.71,51755839560 +나노팀,417010,16,9000,2,1010,12.64,9828315,2970149,19724328,9828315,12.64,330.90,49.83,49.83,92158592570,51.91,51.91,92158592570 +노을,376930,17,2885,5,-195,-6.33,17900877,7299731,36947060,17900877,-6.33,245.23,48.45,48.45,58299354275,54.69,54.69,58299354275 +자람테크놀로지,389020,18,39950,2,6600,19.79,2982475,483355,6197730,2982475,19.79,617.04,48.12,48.12,115869004750,46.80,46.80,115869004750 +넥스트바이오메디컬,389650,19,42850,5,-1000,-2.28,3870765,4875215,8086686,3870765,-2.28,79.40,47.87,47.87,178880500850,51.62,51.62,178880500850 +모나리자,012690,20,3080,2,370,13.65,16837030,157098,36571255,16837030,13.65,9999.99,46.04,46.04,54515221770,48.40,48.40,54515221770 +이스트에이드,239340,21,2700,2,210,8.43,12151967,14879852,26979634,12151967,8.43,81.67,45.04,45.04,32988473245,45.29,45.29,32988473245 +이스트소프트,047560,22,24050,2,1050,4.57,4560125,9770724,11603992,4560125,4.57,46.67,39.30,39.30,111129827900,39.82,39.82,111129827900 +크라우드웍스,355390,23,16060,2,2210,15.96,1605335,137294,4224606,1605335,15.96,1169.27,38.00,38.00,25360181820,37.38,37.38,25360181820 +루미르,474170,24,10410,5,-60,-0.57,6324198,2373261,17154696,6324198,-0.57,266.48,36.87,36.87,70551623830,39.51,39.51,70551623830 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299233,112408240,6332000,2299233,-1.16,2.05,36.31,36.31,4527196822,36.35,36.35,4527196822 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1898,2,199,11.71,2055163,340223,6010000,2055163,11.71,604.06,34.20,34.20,3921875358,34.38,34.38,3921875358 +인스피언,465480,28,9780,5,-760,-7.21,3317400,6023603,10137772,3317400,-7.21,55.07,32.72,32.72,34641348880,34.94,34.94,34641348880 +티플랙스,081150,29,2990,5,-100,-3.24,7569879,1179731,24268402,7569879,-3.24,641.66,31.19,31.19,24788951845,34.16,34.16,24788951845 +웨이비스,289930,30,8910,2,160,1.83,3843241,1372205,12454593,3843241,1.83,280.08,30.86,30.86,35885040510,32.34,32.34,35885040510 diff --git a/top30/20241129/top30-avtr-20241129-165001.csv b/top30/20241129/top30-avtr-20241129-165001.csv new file mode 100644 index 000000000000..dc97b4bf1252 --- /dev/null +++ b/top30/20241129/top30-avtr-20241129-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LK삼양,225190,1,3470,2,730,26.64,67768054,3113425,50748440,67768054,26.64,2176.64,133.54,133.54,223325116580,126.82,126.82,223325116580 +닷밀,464580,2,7630,2,620,8.84,10160716,1370498,9147948,10160716,8.84,741.39,111.07,111.07,81440889630,116.68,116.68,81440889630 +아이언디바이스,464500,3,5380,1,1235,29.79,15059500,2894912,13653263,15059500,29.79,520.21,110.30,110.30,73688226780,100.32,100.32,73688226780 +RF시스템즈,474610,4,5800,2,915,18.73,13627042,1279658,12582063,13627042,18.73,1064.90,108.31,108.31,77746319520,106.54,106.54,77746319520 +비트나인,357880,5,3135,3,0,0.00,21489446,34303620,21443956,21489446,0.00,62.64,100.21,100.21,72356113905,107.63,107.63,72356113905 +에스오에스랩,464080,6,9370,5,-240,-2.50,15507672,14836184,17681830,15507672,-2.50,104.53,87.70,87.70,153422742750,92.60,92.60,153422742750 +한일단조,024740,7,2980,2,300,11.19,23515485,2664798,32897049,23515485,11.19,882.45,71.48,71.48,70781607030,72.20,72.20,70781607030 +DS단석,017860,8,59400,2,2400,4.21,4023161,5082385,5861404,4023161,4.21,79.16,68.64,68.64,242149484600,69.55,69.55,242149484600 +미래산업,025560,9,1022,2,68,7.13,20802092,701728,31166865,20802092,7.13,2964.41,66.74,66.74,24160666100,75.85,75.85,24160666100 +KODEX 코스닥150선물인버스,251340,10,4155,2,115,2.85,37071150,29720036,58000000,37071150,2.85,124.73,63.92,63.92,152700789305,63.36,63.36,152700789305 +TIGER 200 에너지화학,139250,11,9485,5,-415,-4.19,1027626,745131,1740000,1027626,-4.19,137.91,59.06,59.06,9865800115,59.78,59.78,9865800115 +쓰리빌리언,394800,12,6310,2,80,1.28,17909772,35043960,31444038,17909772,1.28,51.11,56.96,56.96,116966922870,58.95,58.95,116966922870 +인스웨이브시스템즈,450520,13,4085,5,-125,-2.97,7969839,7095911,14704578,7969839,-2.97,112.32,54.20,54.20,34658326750,57.70,57.70,34658326750 +M83,476080,14,15320,5,-1170,-7.10,4117877,11420882,7785000,4117877,-7.10,36.06,52.90,52.90,67541764080,56.63,56.63,67541764080 +사이냅소프트,466410,15,18780,5,-30,-0.16,2574396,833501,5037023,2574396,-0.16,308.87,51.11,51.11,51767593410,54.73,54.73,51767593410 +나노팀,417010,16,9000,2,1010,12.64,9832938,2970149,19724328,9832938,12.64,331.06,49.85,49.85,92199552350,51.94,51.94,92199552350 +노을,376930,17,2885,5,-195,-6.33,17914224,7299731,36947060,17914224,-6.33,245.41,48.49,48.49,58338327515,54.73,54.73,58338327515 +자람테크놀로지,389020,18,39950,2,6600,19.79,2983498,483355,6197730,2983498,19.79,617.25,48.14,48.14,115909515550,46.81,46.81,115909515550 +넥스트바이오메디컬,389650,19,42850,5,-1000,-2.28,3873005,4875215,8086686,3873005,-2.28,79.44,47.89,47.89,178977940850,51.65,51.65,178977940850 +모나리자,012690,20,3080,2,370,13.65,16847427,157098,36571255,16847427,13.65,9999.99,46.07,46.07,54547140560,48.43,48.43,54547140560 +이스트에이드,239340,21,2700,2,210,8.43,12154936,14879852,26979634,12154936,8.43,81.69,45.05,45.05,32996385630,45.30,45.30,32996385630 +이스트소프트,047560,22,24050,2,1050,4.57,4562193,9770724,11603992,4562193,4.57,46.69,39.32,39.32,111179873500,39.84,39.84,111179873500 +크라우드웍스,355390,23,16060,2,2210,15.96,1605611,137294,4224606,1605611,15.96,1169.47,38.01,38.01,25364570220,37.38,37.38,25364570220 +루미르,474170,24,10410,5,-60,-0.57,6325254,2373261,17154696,6325254,-0.57,266.52,36.87,36.87,70562648470,39.51,39.51,70562648470 +디비금융제13호스팩,489730,25,1967,5,-23,-1.16,2299411,112408240,6332000,2299411,-1.16,2.05,36.31,36.31,4527546948,36.35,36.35,4527546948 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9200,5,-10,-0.11,189022,169312,550000,189022,-0.11,111.64,34.37,34.37,1741666815,34.42,34.42,1741666815 +하나금융22호스팩,418170,27,1898,2,199,11.71,2055625,340223,6010000,2055625,11.71,604.20,34.20,34.20,3922745766,34.39,34.39,3922745766 +인스피언,465480,28,9780,5,-760,-7.21,3318351,6023603,10137772,3318351,-7.21,55.09,32.73,32.73,34650649660,34.95,34.95,34650649660 +티플랙스,081150,29,2990,5,-100,-3.24,7572009,1179731,24268402,7572009,-3.24,641.84,31.20,31.20,24795320545,34.17,34.17,24795320545 +웨이비스,289930,30,8910,2,160,1.83,3852196,1372205,12454593,3852196,1.83,280.73,30.93,30.93,35963844510,32.41,32.41,35963844510 diff --git a/top30/20241129/top30-tv-20241129-090002.csv b/top30/20241129/top30-tv-20241129-090002.csv new file mode 100644 index 000000000000..1e9a0b727078 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,35000,5,-1000,-2.78,538996,2165422,306413394,538996,-2.78,24.89,0.18,0.18,18682806300,0.17,0.17,18682806300 +나노팀,417010,2,8780,2,790,9.89,172211,2970149,19724328,172211,9.89,5.80,0.87,0.87,1478362600,0.85,0.85,1478362600 +삼성SDI,006400,3,270000,5,-2000,-0.74,4157,276948,68764530,4157,-0.74,1.50,0.01,0.01,1120674500,0.01,0.01,1120674500 +HD현대일렉트릭,267260,4,347000,3,0,0.00,1616,274558,36047135,1616,0.00,0.59,0.00,0.00,560745500,0.00,0.00,560745500 +유니온머티리얼,047400,5,2620,2,190,7.82,155663,792923,42000000,155663,7.82,19.63,0.37,0.37,401995215,0.37,0.37,401995215 +HLB,028300,6,74200,2,600,0.82,4820,626374,131387433,4820,0.82,0.77,0.00,0.00,357594900,0.00,0.00,357594900 +LIG넥스원,079550,7,204000,2,1000,0.49,1759,125386,22000000,1759,0.49,1.40,0.01,0.01,357096000,0.01,0.01,357096000 +티웨이항공,091810,8,3100,2,90,2.99,98048,1212446,215378976,98048,2.99,8.09,0.05,0.05,302143635,0.05,0.05,302143635 +KODEX 미국S&P500TR,379800,9,19140,3,0,0.00,14104,1381425,117900000,14104,0.00,1.02,0.01,0.01,269974460,0.01,0.01,269974460 +삼성전자,005930,10,55500,3,0,0.00,4688,20001134,5969782550,4688,0.00,0.02,0.00,0.00,260184000,0.00,0.00,260184000 +두산에너빌리티,034020,11,21450,3,0,0.00,10426,3953289,640561146,10426,0.00,0.26,0.00,0.00,223637700,0.00,0.00,223637700 +SK하이닉스,000660,12,161100,3,0,0.00,1192,5691298,728002365,1192,0.00,0.02,0.00,0.00,192031200,0.00,0.00,192031200 +토모큐브,475960,13,13200,2,490,3.86,14335,784276,12731194,14335,3.86,1.83,0.11,0.11,189144890,0.11,0.11,189144890 +TYM,002900,14,4495,5,-95,-2.07,40552,5712524,45050956,40552,-2.07,0.71,0.09,0.09,179609280,0.09,0.09,179609280 +비에이치아이,083650,15,16550,3,0,0.00,10551,2622615,30944375,10551,0.00,0.40,0.03,0.03,174619050,0.03,0.03,174619050 +에스엠,041510,16,83200,5,-400,-0.48,1712,170046,23353627,1712,-0.48,1.01,0.01,0.01,141678900,0.01,0.01,141678900 +에이피알,278470,17,51400,3,0,0.00,2280,186065,38125890,2280,0.00,1.23,0.01,0.01,117418900,0.01,0.01,117418900 +JYP Ent.,035900,18,73800,3,0,0.00,1585,1896010,35532492,1585,0.00,0.08,0.00,0.00,116973000,0.00,0.00,116973000 +SK케미칼,285130,19,43250,5,-550,-1.26,2592,23719,17253783,2592,-1.26,10.93,0.02,0.02,112104000,0.02,0.02,112104000 +에코프로비엠,247540,20,144400,3,0,0.00,776,1015040,97801344,776,0.00,0.08,0.00,0.00,112054400,0.00,0.00,112054400 +이엔셀,456070,21,16930,3,0,0.00,6606,7661119,10698677,6606,0.00,0.09,0.06,0.06,111839580,0.06,0.06,111839580 +피엔케이피부임상연구센타,347740,22,2175,3,0,0.00,50580,132073,30010576,50580,0.00,38.30,0.17,0.17,110011500,0.17,0.17,110011500 +메리츠금융지주,138040,23,104900,3,0,0.00,979,179907,190720114,979,0.00,0.54,0.00,0.00,102880700,0.00,0.00,102880700 +디어유,376300,24,38000,5,-500,-1.30,2611,164019,23738406,2611,-1.30,1.59,0.01,0.01,99235450,0.01,0.01,99235450 +동신건설,025950,25,18510,5,-290,-1.54,4796,122051,8400000,4796,-1.54,3.93,0.06,0.06,88566780,0.06,0.06,88566780 +범양건영,002410,26,3000,3,0,0.00,23924,3600597,27479820,23924,0.00,0.66,0.09,0.09,71772000,0.09,0.09,71772000 +셀트리온,068270,27,186400,3,0,0.00,363,886296,217078554,363,0.00,0.04,0.00,0.00,67663200,0.00,0.00,67663200 +PN풍년,024940,28,7310,3,0,0.00,9215,697779,10000000,9215,0.00,1.32,0.09,0.09,67361650,0.09,0.09,67361650 +고려산업,002140,29,2880,5,-15,-0.52,23220,11921611,24939425,23220,-0.52,0.19,0.09,0.09,66555025,0.09,0.09,66555025 +폴라리스AI,039980,30,3005,3,0,0.00,21402,57014004,72297244,21402,0.00,0.04,0.03,0.03,64313010,0.03,0.03,64313010 diff --git a/top30/20241129/top30-tv-20241129-091001.csv b/top30/20241129/top30-tv-20241129-091001.csv new file mode 100644 index 000000000000..1146fd19aa5a --- /dev/null +++ b/top30/20241129/top30-tv-20241129-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54500,5,-1000,-1.80,1921581,20001134,5969782550,1921581,-1.80,9.61,0.03,0.03,105255010600,0.03,0.03,105255010600 +한화오션,042660,2,34900,5,-1100,-3.06,2228198,2165422,306413394,2228198,-3.06,102.90,0.73,0.73,77705258200,0.73,0.73,77705258200 +SK하이닉스,000660,3,159800,5,-1300,-0.81,437332,5691298,728002365,437332,-0.81,7.68,0.06,0.06,69929583100,0.06,0.06,69929583100 +KODEX 레버리지,122630,4,14700,5,-395,-2.62,4226367,12044847,150800000,4226367,-2.62,35.09,2.80,2.80,62522058400,2.82,2.82,62522058400 +넥스트바이오메디컬,389650,5,46500,2,2650,6.04,1181031,4875215,8086686,1181031,6.04,24.23,14.60,14.60,55033502450,14.64,14.64,55033502450 +KODEX 200선물인버스2X,252670,6,2480,2,65,2.69,21336541,88107088,504700000,21336541,2.69,24.22,4.23,4.23,52420736025,4.19,4.19,52420736025 +에스오에스랩,464080,7,9800,2,190,1.98,4280903,14836184,17681830,4280903,1.98,28.85,24.21,24.21,43169477040,24.91,24.91,43169477040 +하이브,352820,8,190100,5,-13400,-6.58,204815,302565,41652097,204815,-6.58,67.69,0.49,0.49,39308810000,0.50,0.50,39308810000 +KODEX 코스닥150선물인버스,251340,9,4095,2,55,1.36,7819971,29720036,58000000,7819971,1.36,26.31,13.48,13.48,31829760965,13.40,13.40,31829760965 +쓰리빌리언,394800,10,6890,2,660,10.59,4687526,35043960,31444038,4687526,10.59,13.38,14.91,14.91,31180563560,14.39,14.39,31180563560 +대한항공,003490,11,24450,5,-1000,-3.93,1207135,945852,368220661,1207135,-3.93,127.62,0.33,0.33,30389357800,0.34,0.34,30389357800 +KODEX 코스닥150레버리지,233740,12,7070,5,-185,-2.55,4233356,28025180,215600000,4233356,-2.55,15.11,1.96,1.96,30284535580,1.99,1.99,30284535580 +KB발해인프라,415640,13,8180,5,-220,-2.62,2733625,0,122545548,2733625,-2.62,0.00,2.23,2.23,22600708270,2.25,2.25,22600708270 +한화에어로스페이스,012450,14,337000,2,12000,3.69,65591,347514,45581161,65591,3.69,18.87,0.14,0.14,21886298500,0.14,0.14,21886298500 +나노팀,417010,15,9580,2,1590,19.90,2198367,2970149,19724328,2198367,19.90,74.02,11.15,11.15,20442137490,10.82,10.82,20442137490 +노을,376930,16,3530,2,450,14.61,5036995,7299731,36947060,5036995,14.61,69.00,13.63,13.63,17147449090,13.15,13.15,17147449090 +KODEX 인버스,114800,17,4685,2,60,1.30,3674999,14685885,124100000,3674999,1.30,25.02,2.96,2.96,17132166620,2.95,2.95,17132166620 +알테오젠,196170,18,299000,5,-3500,-1.16,56533,853745,53318828,56533,-1.16,6.62,0.11,0.11,17070030000,0.11,0.11,17070030000 +KODEX 200,069500,19,32820,5,-450,-1.35,513177,3664913,169750000,513177,-1.35,14.00,0.30,0.30,16890297590,0.30,0.30,16890297590 +기아,000270,20,93000,5,-2000,-2.11,181512,667018,397672632,181512,-2.11,27.21,0.05,0.05,16875412300,0.05,0.05,16875412300 +NAVER,035420,21,202500,5,-2000,-0.98,79549,1341153,158437008,79549,-0.98,5.93,0.05,0.05,16193662500,0.05,0.05,16193662500 +TIGER 미국S&P500,360750,22,20860,5,-5,-0.02,763215,2622603,269750000,763215,-0.02,29.10,0.28,0.28,15925211550,0.28,0.28,15925211550 +젬백스,082270,23,21500,2,2580,13.64,676653,1739974,39994174,676653,13.64,38.89,1.69,1.69,15159751900,1.76,1.76,15159751900 +루닛,328130,24,66500,5,-500,-0.75,227716,1854399,28942900,227716,-0.75,12.28,0.79,0.79,14935829000,0.78,0.78,14935829000 +셀트리온,068270,25,187300,2,900,0.48,79393,886296,217078554,79393,0.48,8.96,0.04,0.04,14852304800,0.04,0.04,14852304800 +삼성SDI,006400,26,262000,5,-10000,-3.68,53060,276948,68764530,53060,-3.68,19.16,0.08,0.08,14082229500,0.08,0.08,14082229500 +두산에너빌리티,034020,27,20900,5,-550,-2.56,646830,3953289,640561146,646830,-2.56,16.36,0.10,0.10,13608930300,0.10,0.10,13608930300 +유한양행,000100,28,118600,5,-100,-0.08,111008,1694657,80209064,111008,-0.08,6.55,0.14,0.14,13217452000,0.14,0.14,13217452000 +셀비온,308430,29,14190,2,820,6.13,754524,3858364,12764009,754524,6.13,19.56,5.91,5.91,10872323330,6.00,6.00,10872323330 +POSCO홀딩스,005490,30,287500,5,-8000,-2.71,36729,241035,82624377,36729,-2.71,15.24,0.04,0.04,10671813500,0.04,0.04,10671813500 diff --git a/top30/20241129/top30-tv-20241129-092001.csv b/top30/20241129/top30-tv-20241129-092001.csv new file mode 100644 index 000000000000..ce44869df9ed --- /dev/null +++ b/top30/20241129/top30-tv-20241129-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,5,-1100,-1.98,3222676,20001134,5969782550,3222676,-1.98,16.11,0.05,0.05,176187047400,0.05,0.05,176187047400 +한화오션,042660,2,34350,5,-1650,-4.58,3060106,2165422,306413394,3060106,-4.58,141.32,1.00,1.00,106454337450,1.01,1.01,106454337450 +SK하이닉스,000660,3,159500,5,-1600,-0.99,593081,5691298,728002365,593081,-0.99,10.42,0.08,0.08,94837647600,0.08,0.08,94837647600 +넥스트바이오메디컬,389650,4,48050,2,4200,9.58,1869318,4875215,8086686,1869318,9.58,38.34,23.12,23.12,87795706700,22.59,22.59,87795706700 +KODEX 레버리지,122630,5,14650,5,-445,-2.95,5652330,12044847,150800000,5652330,-2.95,46.93,3.75,3.75,83463309655,3.78,3.78,83463309655 +KODEX 200선물인버스2X,252670,6,2490,2,75,3.11,30621767,88107088,504700000,30621767,3.11,34.76,6.07,6.07,75442632210,6.00,6.00,75442632210 +에스오에스랩,464080,7,9730,2,120,1.25,5562504,14836184,17681830,5562504,1.25,37.49,31.46,31.46,55894282860,32.49,32.49,55894282860 +쓰리빌리언,394800,8,6460,2,230,3.69,8010507,35043960,31444038,8010507,3.69,22.86,25.48,25.48,53336049310,26.26,26.26,53336049310 +하이브,352820,9,192500,5,-11000,-5.41,262630,302565,41652097,262630,-5.41,86.80,0.63,0.63,50403212600,0.63,0.63,50403212600 +KODEX 코스닥150레버리지,233740,10,7055,5,-200,-2.76,6474711,28025180,215600000,6474711,-2.76,23.10,3.00,3.00,46163207815,3.03,3.03,46163207815 +KODEX 코스닥150선물인버스,251340,11,4100,2,60,1.49,10909660,29720036,58000000,10909660,1.49,36.71,18.81,18.81,44473856085,18.70,18.70,44473856085 +대한항공,003490,12,24400,5,-1050,-4.13,1698484,945852,368220661,1698484,-4.13,179.57,0.46,0.46,42235778000,0.47,0.47,42235778000 +한화에어로스페이스,012450,13,332500,2,7500,2.31,110697,347514,45581161,110697,2.31,31.85,0.24,0.24,37041949500,0.24,0.24,37041949500 +두산에너빌리티,034020,14,20600,5,-850,-3.96,1608371,3953289,640561146,1608371,-3.96,40.68,0.25,0.25,33500122200,0.25,0.25,33500122200 +KB발해인프라,415640,15,7880,5,-520,-6.19,3814863,0,122545548,3814863,-6.19,0.00,3.11,3.11,31340094070,3.25,3.25,31340094070 +KODEX 200,069500,16,32770,5,-500,-1.50,944290,3664913,169750000,944290,-1.50,25.77,0.56,0.56,31033241920,0.56,0.56,31033241920 +나노팀,417010,17,9620,2,1630,20.40,3181350,2970149,19724328,3181350,20.40,107.11,16.13,16.13,29931261890,15.77,15.77,29931261890 +루닛,328130,18,68700,2,1700,2.54,434383,1854399,28942900,434383,2.54,23.42,1.50,1.50,28940441000,1.46,1.46,28940441000 +노을,376930,19,3375,2,295,9.58,8293663,7299731,36947060,8293663,9.58,113.62,22.45,22.45,28385146775,22.76,22.76,28385146775 +알테오젠,196170,20,301000,5,-1500,-0.50,91637,853745,53318828,91637,-0.50,10.73,0.17,0.17,27700569000,0.17,0.17,27700569000 +NAVER,035420,21,203000,5,-1500,-0.73,128411,1341153,158437008,128411,-0.73,9.57,0.08,0.08,26078259500,0.08,0.08,26078259500 +셀트리온,068270,22,185900,5,-500,-0.27,120886,886296,217078554,120886,-0.27,13.64,0.06,0.06,22583551100,0.06,0.06,22583551100 +유한양행,000100,23,118200,5,-500,-0.42,176904,1694657,80209064,176904,-0.42,10.44,0.22,0.22,21018250900,0.22,0.22,21018250900 +젬백스,082270,24,20800,2,1880,9.94,954671,1739974,39994174,954671,9.94,54.87,2.39,2.39,21007896500,2.53,2.53,21007896500 +기아,000270,25,93100,5,-1900,-2.00,221233,667018,397672632,221233,-2.00,33.17,0.06,0.06,20575696200,0.06,0.06,20575696200 +KODEX 인버스,114800,26,4695,2,70,1.51,4327648,14685885,124100000,4327648,1.51,29.47,3.49,3.49,20189924725,3.47,3.47,20189924725 +삼성SDI,006400,27,262000,5,-10000,-3.68,68959,276948,68764530,68959,-3.68,24.90,0.10,0.10,18257245500,0.10,0.10,18257245500 +셀비온,308430,28,14310,2,940,7.03,1259296,3858364,12764009,1259296,7.03,32.64,9.87,9.87,18247459990,9.99,9.99,18247459990 +TIGER 미국S&P500,360750,29,20860,5,-5,-0.02,835453,2622603,269750000,835453,-0.02,31.86,0.31,0.31,17432173345,0.31,0.31,17432173345 +LG에너지솔루션,373220,30,390500,5,-12000,-2.98,41678,116484,234000000,41678,-2.98,35.78,0.02,0.02,16424863500,0.02,0.02,16424863500 diff --git a/top30/20241129/top30-tv-20241129-093002.csv b/top30/20241129/top30-tv-20241129-093002.csv new file mode 100644 index 000000000000..33de6e37daea --- /dev/null +++ b/top30/20241129/top30-tv-20241129-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54500,5,-1000,-1.80,4098080,20001134,5969782550,4098080,-1.80,20.49,0.07,0.07,223850098900,0.07,0.07,223850098900 +한화오션,042660,2,34600,5,-1400,-3.89,3682387,2165422,306413394,3682387,-3.89,170.05,1.20,1.20,127818040600,1.21,1.21,127818040600 +SK하이닉스,000660,3,160400,5,-700,-0.43,767200,5691298,728002365,767200,-0.43,13.48,0.11,0.11,122711045300,0.11,0.11,122711045300 +넥스트바이오메디컬,389650,4,46450,2,2600,5.93,2334361,4875215,8086686,2334361,5.93,47.88,28.87,28.87,109856386800,29.25,29.25,109856386800 +KODEX 레버리지,122630,5,14675,5,-420,-2.78,6591668,12044847,150800000,6591668,-2.78,54.73,4.37,4.37,97230339435,4.39,4.39,97230339435 +KODEX 200선물인버스2X,252670,6,2480,2,65,2.69,36774943,88107088,504700000,36774943,2.69,41.74,7.29,7.29,90732337830,7.25,7.25,90732337830 +쓰리빌리언,394800,7,6580,2,350,5.62,10475593,35043960,31444038,10475593,5.62,29.89,33.32,33.32,69678719700,33.68,33.68,69678719700 +에스오에스랩,464080,8,9680,2,70,0.73,6660412,14836184,17681830,6660412,0.73,44.89,37.67,37.67,66466266870,38.83,38.83,66466266870 +KODEX 코스닥150레버리지,233740,9,7085,5,-170,-2.34,8491496,28025180,215600000,8491496,-2.34,30.30,3.94,3.94,60381641195,3.95,3.95,60381641195 +하이브,352820,10,194300,5,-9200,-4.52,306003,302565,41652097,306003,-4.52,101.14,0.73,0.73,58796680600,0.73,0.73,58796680600 +KODEX 코스닥150선물인버스,251340,11,4090,2,50,1.24,12993113,29720036,58000000,12993113,1.24,43.72,22.40,22.40,53018166760,22.35,22.35,53018166760 +대한항공,003490,12,24600,5,-850,-3.34,1946648,945852,368220661,1946648,-3.34,205.81,0.53,0.53,48339599950,0.53,0.53,48339599950 +한화에어로스페이스,012450,13,329500,2,4500,1.38,139700,347514,45581161,139700,1.38,40.20,0.31,0.31,46610115500,0.31,0.31,46610115500 +루닛,328130,14,68300,2,1300,1.94,609989,1854399,28942900,609989,1.94,32.89,2.11,2.11,40925242700,2.07,2.07,40925242700 +KODEX 200,069500,15,32790,5,-480,-1.44,1212065,3664913,169750000,1212065,-1.44,33.07,0.71,0.71,39809454265,0.72,0.72,39809454265 +두산에너빌리티,034020,16,20650,5,-800,-3.73,1802149,3953289,640561146,1802149,-3.73,45.59,0.28,0.28,37504688150,0.28,0.28,37504688150 +알테오젠,196170,17,300500,5,-2000,-0.66,121965,853745,53318828,121965,-0.66,14.29,0.23,0.23,36792253000,0.23,0.23,36792253000 +나노팀,417010,18,9670,2,1680,21.03,3729588,2970149,19724328,3729588,21.03,125.57,18.91,18.91,35272394600,18.49,18.49,35272394600 +DS단석,017860,19,58300,2,1300,2.28,603881,5082385,5861404,603881,2.28,11.88,10.30,10.30,34651528900,10.14,10.14,34651528900 +KB발해인프라,415640,20,7870,5,-530,-6.31,4197702,0,122545548,4197702,-6.31,0.00,3.43,3.43,34377970600,3.56,3.56,34377970600 +노을,376930,21,3235,2,155,5.03,9908661,7299731,36947060,9908661,5.03,135.74,26.82,26.82,33666704330,28.17,28.17,33666704330 +NAVER,035420,22,204000,5,-500,-0.24,163697,1341153,158437008,163697,-0.24,12.21,0.10,0.10,33262243500,0.10,0.10,33262243500 +LK삼양,225190,23,3105,2,365,13.32,8980820,3113425,50748440,8980820,13.32,288.45,17.70,17.70,27396596450,17.39,17.39,27396596450 +셀트리온,068270,24,187300,2,900,0.48,144850,886296,217078554,144850,0.48,16.34,0.07,0.07,27050399400,0.07,0.07,27050399400 +유한양행,000100,25,118600,5,-100,-0.08,219320,1694657,80209064,219320,-0.08,12.94,0.27,0.27,26020475800,0.27,0.27,26020475800 +젬백스,082270,26,20400,2,1480,7.82,1134634,1739974,39994174,1134634,7.82,65.21,2.84,2.84,24729922900,3.03,3.03,24729922900 +기아,000270,27,92900,5,-2100,-2.21,256508,667018,397672632,256508,-2.21,38.46,0.06,0.06,23852855400,0.06,0.06,23852855400 +KODEX 인버스,114800,28,4690,2,65,1.41,5104642,14685885,124100000,5104642,1.41,34.76,4.11,4.11,23834615485,4.10,4.10,23834615485 +POSCO홀딩스,005490,29,287000,5,-8500,-2.88,81141,241035,82624377,81141,-2.88,33.66,0.10,0.10,23412259500,0.10,0.10,23412259500 +삼성SDI,006400,30,263000,5,-9000,-3.31,84047,276948,68764530,84047,-3.31,30.35,0.12,0.12,22215868500,0.12,0.12,22215868500 diff --git a/top30/20241129/top30-tv-20241129-094002.csv b/top30/20241129/top30-tv-20241129-094002.csv new file mode 100644 index 000000000000..a735ed5cd82b --- /dev/null +++ b/top30/20241129/top30-tv-20241129-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,5039067,20001134,5969782550,5039067,-2.16,25.19,0.08,0.08,275023661400,0.08,0.08,275023661400 +SK하이닉스,000660,2,159700,5,-1400,-0.87,968090,5691298,728002365,968090,-0.87,17.01,0.13,0.13,154954107600,0.13,0.13,154954107600 +한화오션,042660,3,34850,5,-1150,-3.19,4073962,2165422,306413394,4073962,-3.19,188.14,1.33,1.33,141427539200,1.32,1.32,141427539200 +넥스트바이오메디컬,389650,4,45900,2,2050,4.68,2564003,4875215,8086686,2564003,4.68,52.59,31.71,31.71,120426890950,32.44,32.44,120426890950 +KODEX 레버리지,122630,5,14605,5,-490,-3.25,7751618,12044847,150800000,7751618,-3.25,64.36,5.14,5.14,114214503265,5.19,5.19,114214503265 +KODEX 200선물인버스2X,252670,6,2495,2,80,3.31,41277069,88107088,504700000,41277069,3.31,46.85,8.18,8.18,101917838070,8.09,8.09,101917838070 +DS단석,017860,7,62200,2,5200,9.12,1418484,5082385,5861404,1418484,9.12,27.91,24.20,24.20,84803689600,23.26,23.26,84803689600 +KODEX 코스닥150레버리지,233740,8,6990,5,-265,-3.65,10984665,28025180,215600000,10984665,-3.65,39.20,5.09,5.09,77895042335,5.17,5.17,77895042335 +쓰리빌리언,394800,9,6470,2,240,3.85,11524919,35043960,31444038,11524919,3.85,32.89,36.65,36.65,76513231510,37.61,37.61,76513231510 +에스오에스랩,464080,10,9880,2,270,2.81,7164780,14836184,17681830,7164780,2.81,48.29,40.52,40.52,71388213200,40.86,40.86,71388213200 +하이브,352820,11,192800,5,-10700,-5.26,347795,302565,41652097,347795,-5.26,114.95,0.83,0.83,66930731500,0.83,0.83,66930731500 +KODEX 코스닥150선물인버스,251340,12,4125,2,85,2.10,15103234,29720036,58000000,15103234,2.10,50.82,26.04,26.04,61682721845,25.78,25.78,61682721845 +알테오젠,196170,13,294000,5,-8500,-2.81,189717,853745,53318828,189717,-2.81,22.22,0.36,0.36,56862767500,0.36,0.36,56862767500 +한화에어로스페이스,012450,14,326500,2,1500,0.46,158985,347514,45581161,158985,0.46,45.75,0.35,0.35,52909926500,0.36,0.36,52909926500 +대한항공,003490,15,24950,5,-500,-1.96,2123752,945852,368220661,2123752,-1.96,224.53,0.58,0.58,52733708900,0.57,0.57,52733708900 +루닛,328130,16,67400,2,400,0.60,710549,1854399,28942900,710549,0.60,38.32,2.46,2.46,47753311100,2.45,2.45,47753311100 +KODEX 200,069500,17,32715,5,-555,-1.67,1416105,3664913,169750000,1416105,-1.67,38.64,0.83,0.83,46492161980,0.84,0.84,46492161980 +두산에너빌리티,034020,18,20600,5,-850,-3.96,2169853,3953289,640561146,2169853,-3.96,54.89,0.34,0.34,45101202300,0.34,0.34,45101202300 +NAVER,035420,19,204500,3,0,0.00,203587,1341153,158437008,203587,0.00,15.18,0.13,0.13,41421729500,0.13,0.13,41421729500 +LK삼양,225190,20,3140,2,400,14.60,13321060,3113425,50748440,13321060,14.60,427.86,26.25,26.25,41108785590,25.80,25.80,41108785590 +KB발해인프라,415640,21,7740,5,-660,-7.86,4794916,0,122545548,4794916,-7.86,0.00,3.91,3.91,39005354000,4.11,4.11,39005354000 +나노팀,417010,22,9560,2,1570,19.65,3982625,2970149,19724328,3982625,19.65,134.09,20.19,20.19,37682526320,19.98,19.98,37682526320 +노을,376930,23,3210,2,130,4.22,10676888,7299731,36947060,10676888,4.22,146.26,28.90,28.90,36130765910,30.46,30.46,36130765910 +유한양행,000100,24,116900,5,-1800,-1.52,292510,1694657,80209064,292510,-1.52,17.26,0.36,0.36,34602029100,0.37,0.37,34602029100 +셀트리온,068270,25,186900,2,500,0.27,168381,886296,217078554,168381,0.27,19.00,0.08,0.08,31452472800,0.08,0.08,31452472800 +KODEX 인버스,114800,26,4695,2,70,1.51,6677316,14685885,124100000,6677316,1.51,45.47,5.38,5.38,31213130620,5.36,5.36,31213130620 +POSCO홀딩스,005490,27,285000,5,-10500,-3.55,96400,241035,82624377,96400,-3.55,39.99,0.12,0.12,27779132500,0.12,0.12,27779132500 +젬백스,082270,28,20200,2,1280,6.77,1274679,1739974,39994174,1274679,6.77,73.26,3.19,3.19,27567788130,3.41,3.41,27567788130 +루미르,474170,29,11720,2,1250,11.94,2340418,2373261,17154696,2340418,11.94,98.62,13.64,13.64,26511446760,13.19,13.19,26511446760 +기아,000270,30,92900,5,-2100,-2.21,279038,667018,397672632,279038,-2.21,41.83,0.07,0.07,25946519500,0.07,0.07,25946519500 diff --git a/top30/20241129/top30-tv-20241129-095001.csv b/top30/20241129/top30-tv-20241129-095001.csv new file mode 100644 index 000000000000..c0bc2c1d3513 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,6008486,20001134,5969782550,6008486,-2.52,30.04,0.10,0.10,327639164800,0.10,0.10,327639164800 +SK하이닉스,000660,2,158900,5,-2200,-1.37,1136072,5691298,728002365,1136072,-1.37,19.96,0.16,0.16,181695227700,0.16,0.16,181695227700 +한화오션,042660,3,34800,5,-1200,-3.33,4374687,2165422,306413394,4374687,-3.33,202.02,1.43,1.43,151930215300,1.42,1.42,151930215300 +KODEX 레버리지,122630,4,14535,5,-560,-3.71,8773342,12044847,150800000,8773342,-3.71,72.84,5.82,5.82,129114886035,5.89,5.89,129114886035 +넥스트바이오메디컬,389650,5,46000,2,2150,4.90,2663133,4875215,8086686,2663133,4.90,54.63,32.93,32.93,125005773750,33.60,33.60,125005773750 +KODEX 200선물인버스2X,252670,6,2505,2,90,3.73,46595902,88107088,504700000,46595902,3.73,52.89,9.23,9.23,115202932305,9.11,9.11,115202932305 +DS단석,017860,7,61300,2,4300,7.54,1890689,5082385,5861404,1890689,7.54,37.20,32.26,32.26,114222179300,31.79,31.79,114222179300 +KODEX 코스닥150레버리지,233740,8,6950,5,-305,-4.20,13051336,28025180,215600000,13051336,-4.20,46.57,6.05,6.05,92315271655,6.16,6.16,92315271655 +쓰리빌리언,394800,9,6410,2,180,2.89,12096868,35043960,31444038,12096868,2.89,34.52,38.47,38.47,80197289720,39.79,39.79,80197289720 +에스오에스랩,464080,10,9550,5,-60,-0.62,7644899,14836184,17681830,7644899,-0.62,51.53,43.24,43.24,76071811750,45.05,45.05,76071811750 +하이브,352820,11,194700,5,-8800,-4.32,368550,302565,41652097,368550,-4.32,121.81,0.88,0.88,70949556300,0.87,0.87,70949556300 +KODEX 코스닥150선물인버스,251340,12,4135,2,95,2.35,16631260,29720036,58000000,16631260,2.35,55.96,28.67,28.67,67983864405,28.35,28.35,67983864405 +알테오젠,196170,13,296500,5,-6000,-1.98,212801,853745,53318828,212801,-1.98,24.93,0.40,0.40,63717280000,0.40,0.40,63717280000 +KODEX 200,069500,14,32635,5,-635,-1.91,1774740,3664913,169750000,1774740,-1.91,48.43,1.05,1.05,58211308700,1.05,1.05,58211308700 +대한항공,003490,15,25000,5,-450,-1.77,2330594,945852,368220661,2330594,-1.77,246.40,0.63,0.63,57917497800,0.63,0.63,57917497800 +두산에너빌리티,034020,16,20350,5,-1100,-5.13,2760515,3953289,640561146,2760515,-5.13,69.83,0.43,0.43,57202233050,0.44,0.44,57202233050 +한화에어로스페이스,012450,17,328000,2,3000,0.92,167995,347514,45581161,167995,0.92,48.34,0.37,0.37,55859524500,0.37,0.37,55859524500 +LK삼양,225190,18,3190,2,450,16.42,17556945,3113425,50748440,17556945,16.42,563.91,34.60,34.60,54741293585,33.81,33.81,54741293585 +루닛,328130,19,67200,2,200,0.30,756672,1854399,28942900,756672,0.30,40.80,2.61,2.61,50861286100,2.62,2.62,50861286100 +NAVER,035420,20,204500,3,0,0.00,235006,1341153,158437008,235006,0.00,17.52,0.15,0.15,47843349500,0.15,0.15,47843349500 +KB발해인프라,415640,21,8060,5,-340,-4.05,5373768,0,122545548,5373768,-4.05,0.00,4.39,4.39,43621205960,4.42,4.42,43621205960 +나노팀,417010,22,9350,2,1360,17.02,4210202,2970149,19724328,4210202,17.02,141.75,21.35,21.35,39821005810,21.59,21.59,39821005810 +노을,376930,23,3190,2,110,3.57,11257390,7299731,36947060,11257390,3.57,154.22,30.47,30.47,38002432600,32.24,32.24,38002432600 +유한양행,000100,24,117400,5,-1300,-1.10,321325,1694657,80209064,321325,-1.10,18.96,0.40,0.40,37984516900,0.40,0.40,37984516900 +셀트리온,068270,25,186100,5,-300,-0.16,195959,886296,217078554,195959,-0.16,22.11,0.09,0.09,36601075100,0.09,0.09,36601075100 +KODEX 인버스,114800,26,4710,2,85,1.84,7799225,14685885,124100000,7799225,1.84,53.11,6.28,6.28,36487279465,6.24,6.24,36487279465 +POSCO홀딩스,005490,27,284000,5,-11500,-3.89,119280,241035,82624377,119280,-3.89,49.49,0.14,0.14,34292414000,0.15,0.15,34292414000 +이스트소프트,047560,28,24100,2,1100,4.78,1407417,9770724,11603992,1407417,4.78,14.40,12.13,12.13,33525217200,11.99,11.99,33525217200 +루미르,474170,29,11430,2,960,9.17,2869278,2373261,17154696,2869278,9.17,120.90,16.73,16.73,32618180370,16.64,16.64,32618180370 +삼성SDI,006400,30,259000,5,-13000,-4.78,120759,276948,68764530,120759,-4.78,43.60,0.18,0.18,31800698500,0.18,0.18,31800698500 diff --git a/top30/20241129/top30-tv-20241129-100002.csv b/top30/20241129/top30-tv-20241129-100002.csv new file mode 100644 index 000000000000..7c216ad6c47f --- /dev/null +++ b/top30/20241129/top30-tv-20241129-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,6970259,20001134,5969782550,6970259,-2.52,34.85,0.12,0.12,379653516300,0.12,0.12,379653516300 +SK하이닉스,000660,2,158100,5,-3000,-1.86,1303417,5691298,728002365,1303417,-1.86,22.90,0.18,0.18,208182802300,0.18,0.18,208182802300 +한화오션,042660,3,34750,5,-1250,-3.47,4561686,2165422,306413394,4561686,-3.47,210.66,1.49,1.49,158444793350,1.49,1.49,158444793350 +KODEX 레버리지,122630,4,14460,5,-635,-4.21,10246998,12044847,150800000,10246998,-4.21,85.07,6.80,6.80,150475105825,6.90,6.90,150475105825 +KODEX 200선물인버스2X,252670,5,2515,2,100,4.14,53505688,88107088,504700000,53505688,4.14,60.73,10.60,10.60,132553599260,10.44,10.44,132553599260 +넥스트바이오메디컬,389650,6,45550,2,1700,3.88,2817029,4875215,8086686,2817029,3.88,57.78,34.84,34.84,131983822300,35.83,35.83,131983822300 +DS단석,017860,7,60700,2,3700,6.49,2046785,5082385,5861404,2046785,6.49,40.27,34.92,34.92,123804676800,34.80,34.80,123804676800 +KODEX 코스닥150레버리지,233740,8,6945,5,-310,-4.27,14665292,28025180,215600000,14665292,-4.27,52.33,6.80,6.80,103511461015,6.91,6.91,103511461015 +쓰리빌리언,394800,9,6410,2,180,2.89,12531604,35043960,31444038,12531604,2.89,35.76,39.85,39.85,82968255250,41.16,41.16,82968255250 +에스오에스랩,464080,10,9730,2,120,1.25,7924953,14836184,17681830,7924953,1.25,53.42,44.82,44.82,78774543860,45.79,45.79,78774543860 +하이브,352820,11,193600,5,-9900,-4.86,393461,302565,41652097,393461,-4.86,130.04,0.94,0.94,75807527100,0.94,0.94,75807527100 +KODEX 코스닥150선물인버스,251340,12,4135,2,95,2.35,17615201,29720036,58000000,17615201,2.35,59.27,30.37,30.37,72050699440,30.04,30.04,72050699440 +알테오젠,196170,13,297500,5,-5000,-1.65,234426,853745,53318828,234426,-1.65,27.46,0.44,0.44,70129466000,0.44,0.44,70129466000 +KODEX 200,069500,14,32555,5,-715,-2.15,2117005,3664913,169750000,2117005,-2.15,57.76,1.25,1.25,69367120240,1.26,1.26,69367120240 +LK삼양,225190,15,3300,2,560,20.44,21287487,3113425,50748440,21287487,20.44,683.73,41.95,41.95,66789446700,39.88,39.88,66789446700 +두산에너빌리티,034020,16,20450,5,-1000,-4.66,3083354,3953289,640561146,3083354,-4.66,77.99,0.48,0.48,63772967200,0.49,0.49,63772967200 +대한항공,003490,17,25150,5,-300,-1.18,2463319,945852,368220661,2463319,-1.18,260.43,0.67,0.67,61238554550,0.66,0.66,61238554550 +한화에어로스페이스,012450,18,325500,2,500,0.15,176125,347514,45581161,176125,0.15,50.68,0.39,0.39,58509523500,0.39,0.39,58509523500 +루닛,328130,19,66800,5,-200,-0.30,792579,1854399,28942900,792579,-0.30,42.74,2.74,2.74,53274760800,2.76,2.76,53274760800 +KB발해인프라,415640,20,7870,5,-530,-6.31,6536124,0,122545548,6536124,-6.31,0.00,5.33,5.33,53055049060,5.50,5.50,53055049060 +NAVER,035420,21,204500,3,0,0.00,255851,1341153,158437008,255851,0.00,19.08,0.16,0.16,52101572500,0.16,0.16,52101572500 +나노팀,417010,22,9350,2,1360,17.02,4358863,2970149,19724328,4358863,17.02,146.76,22.10,22.10,41201606390,22.34,22.34,41201606390 +KODEX 인버스,114800,23,4725,2,100,2.16,8719900,14685885,124100000,8719900,2.16,59.38,7.03,7.03,40830687375,6.96,6.96,40830687375 +이스트소프트,047560,24,24350,2,1350,5.87,1687720,9770724,11603992,1687720,5.87,17.27,14.54,14.54,40305138800,14.26,14.26,40305138800 +유한양행,000100,25,117400,5,-1300,-1.10,338457,1694657,80209064,338457,-1.10,19.97,0.42,0.42,39992906600,0.42,0.42,39992906600 +셀트리온,068270,26,186100,5,-300,-0.16,210384,886296,217078554,210384,-0.16,23.74,0.10,0.10,39285676500,0.10,0.10,39285676500 +노을,376930,27,3230,2,150,4.87,11520887,7299731,36947060,11520887,4.87,157.83,31.18,31.18,38848350470,32.55,32.55,38848350470 +루미르,474170,28,11330,2,860,8.21,3362131,2373261,17154696,3362131,8.21,141.67,19.60,19.60,38194129350,19.65,19.65,38194129350 +POSCO홀딩스,005490,29,285000,5,-10500,-3.55,127718,241035,82624377,127718,-3.55,52.99,0.15,0.15,36694131000,0.16,0.16,36694131000 +삼성SDI,006400,30,259500,5,-12500,-4.60,135059,276948,68764530,135059,-4.60,48.77,0.20,0.20,35506697000,0.20,0.20,35506697000 diff --git a/top30/20241129/top30-tv-20241129-101002.csv b/top30/20241129/top30-tv-20241129-101002.csv new file mode 100644 index 000000000000..7402fee8e079 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,8368771,20001134,5969782550,8368771,-2.52,41.84,0.14,0.14,455091762300,0.14,0.14,455091762300 +SK하이닉스,000660,2,158200,5,-2900,-1.80,1455820,5691298,728002365,1455820,-1.80,25.58,0.20,0.20,232252569900,0.20,0.20,232252569900 +KODEX 레버리지,122630,3,14485,5,-610,-4.04,11817256,12044847,150800000,11817256,-4.04,98.11,7.84,7.84,173097925445,7.92,7.92,173097925445 +한화오션,042660,4,34850,5,-1150,-3.19,4713783,2165422,306413394,4713783,-3.19,217.68,1.54,1.54,163729738300,1.53,1.53,163729738300 +KODEX 200선물인버스2X,252670,5,2510,2,95,3.93,61539643,88107088,504700000,61539643,3.93,69.85,12.19,12.19,152833345870,12.06,12.06,152833345870 +DS단석,017860,6,62100,2,5100,8.95,2280307,5082385,5861404,2280307,8.95,44.87,38.90,38.90,138324949200,38.00,38.00,138324949200 +넥스트바이오메디컬,389650,7,45900,2,2050,4.68,2865216,4875215,8086686,2865216,4.68,58.77,35.43,35.43,134183832700,36.15,36.15,134183832700 +KODEX 코스닥150레버리지,233740,8,6950,5,-305,-4.20,16691900,28025180,215600000,16691900,-4.20,59.56,7.74,7.74,117530800855,7.84,7.84,117530800855 +쓰리빌리언,394800,9,6420,2,190,3.05,12852172,35043960,31444038,12852172,3.05,36.67,40.87,40.87,85024834750,42.12,42.12,85024834750 +KODEX 200,069500,10,32580,5,-690,-2.07,2589454,3664913,169750000,2589454,-2.07,70.66,1.53,1.53,84721585610,1.53,1.53,84721585610 +LK삼양,225190,11,3275,2,535,19.53,26253567,3113425,50748440,26253567,19.53,843.24,51.73,51.73,83163581415,50.04,50.04,83163581415 +에스오에스랩,464080,12,9900,2,290,3.02,8275865,14836184,17681830,8275865,3.02,55.78,46.80,46.80,82216564250,46.97,46.97,82216564250 +KODEX 코스닥150선물인버스,251340,13,4130,2,90,2.23,19567236,29720036,58000000,19567236,2.23,65.84,33.74,33.74,80130235115,33.45,33.45,80130235115 +하이브,352820,14,195500,5,-8000,-3.93,411452,302565,41652097,411452,-3.93,135.99,0.99,0.99,79309731700,0.97,0.97,79309731700 +알테오젠,196170,15,297000,5,-5500,-1.82,251779,853745,53318828,251779,-1.82,29.49,0.47,0.47,75264991500,0.48,0.48,75264991500 +두산에너빌리티,034020,16,20400,5,-1050,-4.90,3343296,3953289,640561146,3343296,-4.90,84.57,0.52,0.52,69068968350,0.53,0.53,69068968350 +한화에어로스페이스,012450,17,324000,5,-1000,-0.31,193757,347514,45581161,193757,-0.31,55.76,0.43,0.43,64221587500,0.43,0.43,64221587500 +대한항공,003490,18,25100,5,-350,-1.38,2544772,945852,368220661,2544772,-1.38,269.05,0.69,0.69,63281743050,0.68,0.68,63281743050 +NAVER,035420,19,204000,5,-500,-0.24,290455,1341153,158437008,290455,-0.24,21.66,0.18,0.18,59160503500,0.18,0.18,59160503500 +루닛,328130,20,67000,3,0,0.00,844905,1854399,28942900,844905,0.00,45.56,2.92,2.92,56768150700,2.93,2.93,56768150700 +KB발해인프라,415640,21,7860,5,-540,-6.43,6729499,0,122545548,6729499,-6.43,0.00,5.49,5.49,54582878000,5.67,5.67,54582878000 +KODEX 인버스,114800,22,4715,2,90,1.95,10885730,14685885,124100000,10885730,1.95,74.12,8.77,8.77,51074535470,8.73,8.73,51074535470 +나노팀,417010,23,9590,2,1600,20.03,4738259,2970149,19724328,4738259,20.03,159.53,24.02,24.02,44842181160,23.71,23.71,44842181160 +이스트소프트,047560,24,24000,2,1000,4.35,1872996,9770724,11603992,1872996,4.35,19.17,16.14,16.14,44722869950,16.06,16.06,44722869950 +셀트리온,068270,25,187300,2,900,0.48,236547,886296,217078554,236547,0.48,26.69,0.11,0.11,44156706700,0.11,0.11,44156706700 +유한양행,000100,26,117400,5,-1300,-1.10,361694,1694657,80209064,361694,-1.10,21.34,0.45,0.45,42715280500,0.45,0.45,42715280500 +루미르,474170,27,11060,2,590,5.64,3655304,2373261,17154696,3655304,5.64,154.02,21.31,21.31,41463675910,21.85,21.85,41463675910 +삼성SDI,006400,28,260500,5,-11500,-4.23,157231,276948,68764530,157231,-4.23,56.77,0.23,0.23,41254748000,0.23,0.23,41254748000 +현대차,005380,29,216500,5,-2500,-1.14,189254,593477,209416191,189254,-1.14,31.89,0.09,0.09,41035126500,0.09,0.09,41035126500 +노을,376930,30,3115,2,35,1.14,11973763,7299731,36947060,11973763,1.14,164.03,32.41,32.41,40280070530,35.00,35.00,40280070530 diff --git a/top30/20241129/top30-tv-20241129-102001.csv b/top30/20241129/top30-tv-20241129-102001.csv new file mode 100644 index 000000000000..323412d9eaf1 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,5,-1500,-2.70,8802071,20001134,5969782550,8802071,-2.70,44.01,0.15,0.15,478533979200,0.15,0.15,478533979200 +SK하이닉스,000660,2,157600,5,-3500,-2.17,1549036,5691298,728002365,1549036,-2.17,27.22,0.21,0.21,246985784300,0.22,0.22,246985784300 +KODEX 레버리지,122630,3,14445,5,-650,-4.31,12539506,12044847,150800000,12539506,-4.31,104.11,8.32,8.32,183559653160,8.43,8.43,183559653160 +한화오션,042660,4,34450,5,-1550,-4.31,5092498,2165422,306413394,5092498,-4.31,235.17,1.66,1.66,176870680650,1.68,1.68,176870680650 +KODEX 200선물인버스2X,252670,5,2520,2,105,4.35,66112405,88107088,504700000,66112405,4.35,75.04,13.10,13.10,164321371125,12.92,12.92,164321371125 +DS단석,017860,6,61500,2,4500,7.89,2417232,5082385,5861404,2417232,7.89,47.56,41.24,41.24,146842039700,40.74,40.74,146842039700 +넥스트바이오메디컬,389650,7,46100,2,2250,5.13,2938465,4875215,8086686,2938465,5.13,60.27,36.34,36.34,137563376800,36.90,36.90,137563376800 +KODEX 코스닥150레버리지,233740,8,6915,5,-340,-4.69,17791677,28025180,215600000,17791677,-4.69,63.48,8.25,8.25,125167258995,8.40,8.40,125167258995 +KODEX 200,069500,9,32545,5,-725,-2.18,2854762,3664913,169750000,2854762,-2.18,77.89,1.68,1.68,93364684955,1.69,1.69,93364684955 +LK삼양,225190,10,3255,2,515,18.80,28125042,3113425,50748440,28125042,18.80,903.35,55.42,55.42,89246561170,54.03,54.03,89246561170 +에스오에스랩,464080,11,9970,2,360,3.75,8968261,14836184,17681830,8968261,3.75,60.45,50.72,50.72,89106366960,50.55,50.55,89106366960 +쓰리빌리언,394800,12,6430,2,200,3.21,13065624,35043960,31444038,13065624,3.21,37.28,41.55,41.55,86394362530,42.73,42.73,86394362530 +KODEX 코스닥150선물인버스,251340,13,4140,2,100,2.48,20491720,29720036,58000000,20491720,2.48,68.95,35.33,35.33,83950396980,34.96,34.96,83950396980 +하이브,352820,14,195800,5,-7700,-3.78,426986,302565,41652097,426986,-3.78,141.12,1.03,1.03,82354676000,1.01,1.01,82354676000 +알테오젠,196170,15,294500,5,-8000,-2.64,267751,853745,53318828,267751,-2.64,31.36,0.50,0.50,79981776500,0.51,0.51,79981776500 +두산에너빌리티,034020,16,20550,5,-900,-4.20,3489155,3953289,640561146,3489155,-4.20,88.26,0.54,0.54,72058285600,0.55,0.55,72058285600 +한화에어로스페이스,012450,17,320000,5,-5000,-1.54,208134,347514,45581161,208134,-1.54,59.89,0.46,0.46,68846534000,0.47,0.47,68846534000 +대한항공,003490,18,25200,5,-250,-0.98,2657249,945852,368220661,2657249,-0.98,280.94,0.72,0.72,66123076900,0.71,0.71,66123076900 +NAVER,035420,19,204000,5,-500,-0.24,297535,1341153,158437008,297535,-0.24,22.19,0.19,0.19,60606763500,0.19,0.19,60606763500 +루닛,328130,20,67300,2,300,0.45,872105,1854399,28942900,872105,0.45,47.03,3.01,3.01,58595939300,3.01,3.01,58595939300 +KB발해인프라,415640,21,7960,5,-440,-5.24,7017740,0,122545548,7017740,-5.24,0.00,5.73,5.73,56885624070,5.83,5.83,56885624070 +KODEX 인버스,114800,22,4725,2,100,2.16,11319037,14685885,124100000,11319037,2.16,77.07,9.12,9.12,53118083620,9.06,9.06,53118083620 +셀트리온,068270,23,187200,2,800,0.43,251350,886296,217078554,251350,0.43,28.36,0.12,0.12,46927260200,0.12,0.12,46927260200 +나노팀,417010,24,9390,2,1400,17.52,4862039,2970149,19724328,4862039,17.52,163.70,24.65,24.65,46019502080,24.85,24.85,46019502080 +이스트소프트,047560,25,23650,2,650,2.83,1921308,9770724,11603992,1921308,2.83,19.66,16.56,16.56,45873990350,16.72,16.72,45873990350 +현대차,005380,26,217000,5,-2000,-0.91,205995,593477,209416191,205995,-0.91,34.71,0.10,0.10,44670340500,0.10,0.10,44670340500 +유한양행,000100,27,117000,5,-1700,-1.43,377017,1694657,80209064,377017,-1.43,22.25,0.47,0.47,44512565100,0.47,0.47,44512565100 +루미르,474170,28,11070,2,600,5.73,3811998,2373261,17154696,3811998,5.73,160.62,22.22,22.22,43196922070,22.75,22.75,43196922070 +삼성SDI,006400,29,260000,5,-12000,-4.41,163853,276948,68764530,163853,-4.41,59.16,0.24,0.24,42979546500,0.24,0.24,42979546500 +POSCO홀딩스,005490,30,285500,5,-10000,-3.38,146900,241035,82624377,146900,-3.38,60.95,0.18,0.18,42170232500,0.18,0.18,42170232500 diff --git a/top30/20241129/top30-tv-20241129-103002.csv b/top30/20241129/top30-tv-20241129-103002.csv new file mode 100644 index 000000000000..3512a9799cad --- /dev/null +++ b/top30/20241129/top30-tv-20241129-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,9385362,20001134,5969782550,9385362,-2.34,46.92,0.16,0.16,510142750000,0.16,0.16,510142750000 +SK하이닉스,000660,2,158100,5,-3000,-1.86,1647309,5691298,728002365,1647309,-1.86,28.94,0.23,0.23,262521878200,0.23,0.23,262521878200 +KODEX 레버리지,122630,3,14510,5,-585,-3.88,13112211,12044847,150800000,13112211,-3.88,108.86,8.70,8.70,191878120360,8.77,8.77,191878120360 +한화오션,042660,4,34650,5,-1350,-3.75,5240845,2165422,306413394,5240845,-3.75,242.02,1.71,1.71,181989472500,1.71,1.71,181989472500 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,72790286,88107088,504700000,72790286,3.73,82.62,14.42,14.42,181052059180,14.32,14.32,181052059180 +DS단석,017860,6,61400,2,4400,7.72,2488453,5082385,5861404,2488453,7.72,48.96,42.45,42.45,151223602900,42.02,42.02,151223602900 +넥스트바이오메디컬,389650,7,45900,2,2050,4.68,2969266,4875215,8086686,2969266,4.68,60.91,36.72,36.72,138982282750,37.44,37.44,138982282750 +KODEX 코스닥150레버리지,233740,8,6935,5,-320,-4.41,18755605,28025180,215600000,18755605,-4.41,66.92,8.70,8.70,131861154590,8.82,8.82,131861154590 +알테오젠,196170,9,291500,5,-11000,-3.64,347751,853745,53318828,347751,-3.64,40.73,0.65,0.65,103323438500,0.66,0.66,103323438500 +KODEX 200,069500,10,32605,5,-665,-2.00,3028955,3664913,169750000,3028955,-2.00,82.65,1.78,1.78,99047699675,1.79,1.79,99047699675 +LK삼양,225190,11,3295,2,555,20.26,30229897,3113425,50748440,30229897,20.26,970.95,59.57,59.57,96129985510,57.49,57.49,96129985510 +에스오에스랩,464080,12,9840,2,230,2.39,9463967,14836184,17681830,9463967,2.39,63.79,53.52,53.52,94004621910,54.03,54.03,94004621910 +쓰리빌리언,394800,13,6420,2,190,3.05,13460757,35043960,31444038,13460757,3.05,38.41,42.81,42.81,88946735560,44.06,44.06,88946735560 +KODEX 코스닥150선물인버스,251340,14,4140,2,100,2.48,21593435,29720036,58000000,21593435,2.48,72.66,37.23,37.23,88505628500,36.86,36.86,88505628500 +하이브,352820,15,197200,5,-6300,-3.10,441465,302565,41652097,441465,-3.10,145.91,1.06,1.06,85199728800,1.04,1.04,85199728800 +두산에너빌리티,034020,16,20600,5,-850,-3.96,3564831,3953289,640561146,3564831,-3.96,90.17,0.56,0.56,73613332500,0.56,0.56,73613332500 +한화에어로스페이스,012450,17,323000,5,-2000,-0.62,215045,347514,45581161,215045,-0.62,61.88,0.47,0.47,71069517500,0.48,0.48,71069517500 +대한항공,003490,18,25100,5,-350,-1.38,2718361,945852,368220661,2718361,-1.38,287.40,0.74,0.74,67658257150,0.73,0.73,67658257150 +NAVER,035420,19,205000,2,500,0.24,330979,1341153,158437008,330979,0.24,24.68,0.21,0.21,67461141000,0.21,0.21,67461141000 +루닛,328130,20,67300,2,300,0.45,900691,1854399,28942900,900691,0.45,48.57,3.11,3.11,60520743400,3.11,3.11,60520743400 +KB발해인프라,415640,21,8020,5,-380,-4.52,7176743,0,122545548,7176743,-4.52,0.00,5.86,5.86,58166400310,5.92,5.92,58166400310 +KODEX 인버스,114800,22,4715,2,90,1.95,12238786,14685885,124100000,12238786,1.95,83.34,9.86,9.86,57452330170,9.82,9.82,57452330170 +셀트리온,068270,23,187000,2,600,0.32,270172,886296,217078554,270172,0.32,30.48,0.12,0.12,50452965500,0.12,0.12,50452965500 +카카오,035720,24,39450,2,1250,3.27,1259415,1210453,443552534,1259415,3.27,104.04,0.28,0.28,48892740800,0.28,0.28,48892740800 +유한양행,000100,25,116900,5,-1800,-1.52,405048,1694657,80209064,405048,-1.52,23.90,0.50,0.50,47793678100,0.51,0.51,47793678100 +현대차,005380,26,217500,5,-1500,-0.68,219573,593477,209416191,219573,-0.68,37.00,0.10,0.10,47620540500,0.10,0.10,47620540500 +이스트소프트,047560,27,24000,2,1000,4.35,1979436,9770724,11603992,1979436,4.35,20.26,17.06,17.06,47265601850,16.97,16.97,47265601850 +나노팀,417010,28,9330,2,1340,16.77,4986018,2970149,19724328,4986018,16.77,167.87,25.28,25.28,47180739340,25.64,25.64,47180739340 +삼성SDI,006400,29,259500,5,-12500,-4.60,170991,276948,68764530,170991,-4.60,61.74,0.25,0.25,44835262500,0.25,0.25,44835262500 +루미르,474170,30,11100,2,630,6.02,3879475,2373261,17154696,3879475,6.02,163.47,22.61,22.61,43943603680,23.08,23.08,43943603680 diff --git a/top30/20241129/top30-tv-20241129-104001.csv b/top30/20241129/top30-tv-20241129-104001.csv new file mode 100644 index 000000000000..d4d7c0418105 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,9717606,20001134,5969782550,9717606,-2.34,48.59,0.16,0.16,528139712900,0.16,0.16,528139712900 +SK하이닉스,000660,2,158200,5,-2900,-1.80,1745542,5691298,728002365,1745542,-1.80,30.67,0.24,0.24,278057963400,0.24,0.24,278057963400 +KODEX 레버리지,122630,3,14575,5,-520,-3.44,13840095,12044847,150800000,13840095,-3.44,114.90,9.18,9.18,202484212820,9.21,9.21,202484212820 +KODEX 200선물인버스2X,252670,4,2495,2,80,3.31,78009503,88107088,504700000,78009503,3.31,88.54,15.46,15.46,194093613350,15.41,15.41,194093613350 +한화오션,042660,5,34550,5,-1450,-4.03,5360171,2165422,306413394,5360171,-4.03,247.53,1.75,1.75,186102746450,1.76,1.76,186102746450 +DS단석,017860,6,60400,2,3400,5.96,2626868,5082385,5861404,2626868,5.96,51.69,44.82,44.82,159605866700,45.08,45.08,159605866700 +넥스트바이오메디컬,389650,7,45750,2,1900,4.33,3004175,4875215,8086686,3004175,4.33,61.62,37.15,37.15,140576312500,38.00,38.00,140576312500 +KODEX 코스닥150레버리지,233740,8,6945,5,-310,-4.27,19348085,28025180,215600000,19348085,-4.27,69.04,8.97,8.97,135971136660,9.08,9.08,135971136660 +KODEX 200,069500,9,32690,5,-580,-1.74,3404665,3664913,169750000,3404665,-1.74,92.90,2.01,2.01,111330231770,2.01,2.01,111330231770 +알테오젠,196170,10,294500,5,-8000,-2.64,373241,853745,53318828,373241,-2.64,43.72,0.70,0.70,110767140000,0.71,0.71,110767140000 +LK삼양,225190,11,3250,2,510,18.61,32045746,3113425,50748440,32045746,18.61,1029.28,63.15,63.15,102097523780,61.90,61.90,102097523780 +에스오에스랩,464080,12,10030,2,420,4.37,10246668,14836184,17681830,10246668,4.37,69.07,57.95,57.95,101843336400,57.43,57.43,101843336400 +KODEX 코스닥150선물인버스,251340,13,4135,2,95,2.35,22167256,29720036,58000000,22167256,2.35,74.59,38.22,38.22,90876732950,37.89,37.89,90876732950 +쓰리빌리언,394800,14,6340,2,110,1.77,13664846,35043960,31444038,13664846,1.77,38.99,43.46,43.46,90249700820,45.27,45.27,90249700820 +하이브,352820,15,197700,5,-5800,-2.85,457922,302565,41652097,457922,-2.85,151.35,1.10,1.10,88452572500,1.07,1.07,88452572500 +두산에너빌리티,034020,16,20750,5,-700,-3.26,3956491,3953289,640561146,3956491,-3.26,100.08,0.62,0.62,81729260900,0.61,0.61,81729260900 +NAVER,035420,17,205000,2,500,0.24,364746,1341153,158437008,364746,0.24,27.20,0.23,0.23,74381544000,0.23,0.23,74381544000 +한화에어로스페이스,012450,18,321000,5,-4000,-1.23,220456,347514,45581161,220456,-1.23,63.44,0.48,0.48,72809515000,0.50,0.50,72809515000 +대한항공,003490,19,25150,5,-300,-1.18,2775139,945852,368220661,2775139,-1.18,293.40,0.75,0.75,69082701550,0.75,0.75,69082701550 +루닛,328130,20,67600,2,600,0.90,916599,1854399,28942900,916599,0.90,49.43,3.17,3.17,61592856600,3.15,3.15,61592856600 +KODEX 인버스,114800,21,4700,2,75,1.62,12838425,14685885,124100000,12838425,1.62,87.42,10.35,10.35,60274048780,10.33,10.33,60274048780 +KB발해인프라,415640,22,8080,5,-320,-3.81,7311402,0,122545548,7311402,-3.81,0.00,5.97,5.97,59253857760,5.98,5.98,59253857760 +카카오,035720,23,39500,2,1300,3.40,1411751,1210453,443552534,1411751,3.40,116.63,0.32,0.32,54900867400,0.31,0.31,54900867400 +셀트리온,068270,24,187500,2,1100,0.59,287577,886296,217078554,287577,0.59,32.45,0.13,0.13,53714192900,0.13,0.13,53714192900 +유한양행,000100,25,117200,5,-1500,-1.26,440826,1694657,80209064,440826,-1.26,26.01,0.55,0.55,51967232400,0.55,0.55,51967232400 +현대차,005380,26,218000,5,-1000,-0.46,226603,593477,209416191,226603,-0.46,38.18,0.11,0.11,49152059000,0.11,0.11,49152059000 +나노팀,417010,27,9270,2,1280,16.02,5068576,2970149,19724328,5068576,16.02,170.65,25.70,25.70,47948121260,26.22,26.22,47948121260 +이스트소프트,047560,28,23900,2,900,3.91,2001938,9770724,11603992,2001938,3.91,20.49,17.25,17.25,47803597500,17.24,17.24,47803597500 +삼성SDI,006400,29,260500,5,-11500,-4.23,181932,276948,68764530,181932,-4.23,65.69,0.26,0.26,47686945500,0.27,0.27,47686945500 +루미르,474170,30,10810,2,340,3.25,4021201,2373261,17154696,4021201,3.25,169.44,23.44,23.44,45505117550,24.54,24.54,45505117550 diff --git a/top30/20241129/top30-tv-20241129-105002.csv b/top30/20241129/top30-tv-20241129-105002.csv new file mode 100644 index 000000000000..1ae815c96bb1 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,10180513,20001134,5969782550,10180513,-2.34,50.90,0.17,0.17,553198738000,0.17,0.17,553198738000 +SK하이닉스,000660,2,158000,5,-3100,-1.92,1825762,5691298,728002365,1825762,-1.92,32.08,0.25,0.25,290749621600,0.25,0.25,290749621600 +KODEX 레버리지,122630,3,14520,5,-575,-3.81,14129472,12044847,150800000,14129472,-3.81,117.31,9.37,9.37,206692349615,9.44,9.44,206692349615 +KODEX 200선물인버스2X,252670,4,2505,2,90,3.73,81675099,88107088,504700000,81675099,3.73,92.70,16.18,16.18,203263878155,16.08,16.08,203263878155 +한화오션,042660,5,34500,5,-1500,-4.17,5443696,2165422,306413394,5443696,-4.17,251.39,1.78,1.78,188986789100,1.79,1.79,188986789100 +DS단석,017860,6,59700,2,2700,4.74,2726626,5082385,5861404,2726626,4.74,53.65,46.52,46.52,165597115800,47.32,47.32,165597115800 +넥스트바이오메디컬,389650,7,45050,2,1200,2.74,3065118,4875215,8086686,3065118,2.74,62.87,37.90,37.90,143326735700,39.34,39.34,143326735700 +KODEX 코스닥150레버리지,233740,8,6920,5,-335,-4.62,19901990,28025180,215600000,19901990,-4.62,71.01,9.23,9.23,139807769545,9.37,9.37,139807769545 +KODEX 200,069500,9,32625,5,-645,-1.94,3563432,3664913,169750000,3563432,-1.94,97.23,2.10,2.10,116513172865,2.10,2.10,116513172865 +알테오젠,196170,10,294500,5,-8000,-2.64,385876,853745,53318828,385876,-2.64,45.20,0.72,0.72,114487507500,0.73,0.73,114487507500 +에스오에스랩,464080,11,10200,2,590,6.14,11248647,14836184,17681830,11248647,6.14,75.82,63.62,63.62,111997749620,62.10,62.10,111997749620 +LK삼양,225190,12,3255,2,515,18.80,33251569,3113425,50748440,33251569,18.80,1068.01,65.52,65.52,106002688975,64.17,64.17,106002688975 +KODEX 코스닥150선물인버스,251340,13,4140,2,100,2.48,22848284,29720036,58000000,22848284,2.48,76.88,39.39,39.39,93692867600,39.02,39.02,93692867600 +쓰리빌리언,394800,14,6280,2,50,0.80,14204824,35043960,31444038,14204824,0.80,40.53,45.17,45.17,93649145440,47.42,47.42,93649145440 +하이브,352820,15,196400,5,-7100,-3.49,473832,302565,41652097,473832,-3.49,156.61,1.14,1.14,91588886500,1.12,1.12,91588886500 +두산에너빌리티,034020,16,20750,5,-700,-3.26,4068644,3953289,640561146,4068644,-3.26,102.92,0.64,0.64,84058120900,0.63,0.63,84058120900 +NAVER,035420,17,204500,3,0,0.00,376976,1341153,158437008,376976,0.00,28.11,0.24,0.24,76884925000,0.24,0.24,76884925000 +한화에어로스페이스,012450,18,319500,5,-5500,-1.69,229197,347514,45581161,229197,-1.69,65.95,0.50,0.50,75603210500,0.52,0.52,75603210500 +대한항공,003490,19,25000,5,-450,-1.77,2840116,945852,368220661,2840116,-1.77,300.27,0.77,0.77,70709786300,0.77,0.77,70709786300 +루닛,328130,20,67700,2,700,1.04,950609,1854399,28942900,950609,1.04,51.26,3.28,3.28,63893804200,3.26,3.26,63893804200 +KODEX 인버스,114800,21,4710,2,85,1.84,13390376,14685885,124100000,13390376,1.84,91.18,10.79,10.79,62872377140,10.76,10.76,62872377140 +KB발해인프라,415640,22,7950,5,-450,-5.36,7508364,0,122545548,7508364,-5.36,0.00,6.13,6.13,60814461840,6.24,6.24,60814461840 +카카오,035720,23,39600,2,1400,3.66,1542687,1210453,443552534,1542687,3.66,127.45,0.35,0.35,60077476800,0.34,0.34,60077476800 +셀트리온,068270,24,186900,2,500,0.27,295193,886296,217078554,295193,0.27,33.31,0.14,0.14,55139184000,0.14,0.14,55139184000 +유한양행,000100,25,117000,5,-1700,-1.43,450812,1694657,80209064,450812,-1.43,26.60,0.56,0.56,53136763500,0.57,0.57,53136763500 +현대차,005380,26,218000,5,-1000,-0.46,239396,593477,209416191,239396,-0.46,40.34,0.11,0.11,51940565000,0.11,0.11,51940565000 +삼성SDI,006400,27,260000,5,-12000,-4.41,189185,276948,68764530,189185,-4.41,68.31,0.28,0.28,49575608000,0.28,0.28,49575608000 +루미르,474170,28,10640,2,170,1.62,4353225,2373261,17154696,4353225,1.62,183.43,25.38,25.38,49048180250,26.87,26.87,49048180250 +이스트소프트,047560,29,23650,2,650,2.83,2031619,9770724,11603992,2031619,2.83,20.79,17.51,17.51,48507462800,17.68,17.68,48507462800 +POSCO홀딩스,005490,30,284500,5,-11000,-3.72,168668,241035,82624377,168668,-3.72,69.98,0.20,0.20,48374148000,0.21,0.21,48374148000 diff --git a/top30/20241129/top30-tv-20241129-110002.csv b/top30/20241129/top30-tv-20241129-110002.csv new file mode 100644 index 000000000000..e9736e22f56e --- /dev/null +++ b/top30/20241129/top30-tv-20241129-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,10499461,20001134,5969782550,10499461,-2.52,52.49,0.18,0.18,570455929900,0.18,0.18,570455929900 +SK하이닉스,000660,2,158100,5,-3000,-1.86,1889778,5691298,728002365,1889778,-1.86,33.20,0.26,0.26,300868125500,0.26,0.26,300868125500 +KODEX 200선물인버스2X,252670,3,2505,2,90,3.73,85168546,88107088,504700000,85168546,3.73,96.66,16.88,16.88,212011747490,16.77,16.77,212011747490 +KODEX 레버리지,122630,4,14530,5,-565,-3.74,14379280,12044847,150800000,14379280,-3.74,119.38,9.54,9.54,210322795445,9.60,9.60,210322795445 +한화오션,042660,5,34450,5,-1550,-4.31,5505630,2165422,306413394,5505630,-4.31,254.25,1.80,1.80,191122632500,1.81,1.81,191122632500 +DS단석,017860,6,59800,2,2800,4.91,2825207,5082385,5861404,2825207,4.91,55.59,48.20,48.20,171513857400,48.93,48.93,171513857400 +넥스트바이오메디컬,389650,7,45650,2,1800,4.10,3118558,4875215,8086686,3118558,4.10,63.97,38.56,38.56,145754897150,39.48,39.48,145754897150 +KODEX 코스닥150레버리지,233740,8,6900,5,-355,-4.89,20655539,28025180,215600000,20655539,-4.89,73.70,9.58,9.58,145014614440,9.75,9.75,145014614440 +에스오에스랩,464080,9,9930,2,320,3.33,12172674,14836184,17681830,12172674,3.33,82.05,68.84,68.84,121316210440,69.09,69.09,121316210440 +KODEX 200,069500,10,32630,5,-640,-1.92,3669282,3664913,169750000,3669282,-1.92,100.12,2.16,2.16,119968289190,2.17,2.17,119968289190 +알테오젠,196170,11,293000,5,-9500,-3.14,395828,853745,53318828,395828,-3.14,46.36,0.74,0.74,117406571000,0.75,0.75,117406571000 +LK삼양,225190,12,3270,2,530,19.34,34527049,3113425,50748440,34527049,19.34,1108.97,68.04,68.04,110184467860,66.40,66.40,110184467860 +KODEX 코스닥150선물인버스,251340,13,4145,2,105,2.60,23866543,29720036,58000000,23866543,2.60,80.30,41.15,41.15,97909441270,40.73,40.73,97909441270 +쓰리빌리언,394800,14,6330,2,100,1.61,14364437,35043960,31444038,14364437,1.61,40.99,45.68,45.68,94657324080,47.56,47.56,94657324080 +하이브,352820,15,195500,5,-8000,-3.93,485881,302565,41652097,485881,-3.93,160.59,1.17,1.17,93955724700,1.15,1.15,93955724700 +두산에너빌리티,034020,16,20750,5,-700,-3.26,4172408,3953289,640561146,4172408,-3.26,105.54,0.65,0.65,86213115950,0.65,0.65,86213115950 +NAVER,035420,17,204500,3,0,0.00,385087,1341153,158437008,385087,0.00,28.71,0.24,0.24,78545762500,0.24,0.24,78545762500 +한화에어로스페이스,012450,18,319500,5,-5500,-1.69,236016,347514,45581161,236016,-1.69,67.92,0.52,0.52,77779290500,0.53,0.53,77779290500 +대한항공,003490,19,25000,5,-450,-1.77,2958041,945852,368220661,2958041,-1.77,312.74,0.80,0.80,73651097900,0.80,0.80,73651097900 +루닛,328130,20,67400,2,400,0.60,969049,1854399,28942900,969049,0.60,52.26,3.35,3.35,65139087900,3.34,3.34,65139087900 +KODEX 인버스,114800,21,4710,2,85,1.84,13620954,14685885,124100000,13620954,1.84,92.75,10.98,10.98,63958357045,10.94,10.94,63958357045 +카카오,035720,22,39600,2,1400,3.66,1630315,1210453,443552534,1630315,3.66,134.69,0.37,0.37,63542111750,0.36,0.36,63542111750 +KB발해인프라,415640,23,7880,5,-520,-6.19,7620218,0,122545548,7620218,-6.19,0.00,6.22,6.22,61698491870,6.39,6.39,61698491870 +셀트리온,068270,24,186500,2,100,0.05,302966,886296,217078554,302966,0.05,34.18,0.14,0.14,56589924700,0.14,0.14,56589924700 +유한양행,000100,25,116400,5,-2300,-1.94,475768,1694657,80209064,475768,-1.94,28.07,0.59,0.59,56046815200,0.60,0.60,56046815200 +현대차,005380,26,217500,5,-1500,-0.68,245009,593477,209416191,245009,-0.68,41.28,0.12,0.12,53161269000,0.12,0.12,53161269000 +POSCO홀딩스,005490,27,284500,5,-11000,-3.72,176841,241035,82624377,176841,-3.72,73.37,0.21,0.21,50699902000,0.22,0.22,50699902000 +삼성SDI,006400,28,260000,5,-12000,-4.41,192835,276948,68764530,192835,-4.41,69.63,0.28,0.28,50524191000,0.28,0.28,50524191000 +루미르,474170,29,10690,2,220,2.10,4415182,2373261,17154696,4415182,2.10,186.04,25.74,25.74,49709359490,27.11,27.11,49709359490 +이스트소프트,047560,30,23850,2,850,3.70,2049359,9770724,11603992,2049359,3.70,20.97,17.66,17.66,48928883200,17.68,17.68,48928883200 diff --git a/top30/20241129/top30-tv-20241129-111002.csv b/top30/20241129/top30-tv-20241129-111002.csv new file mode 100644 index 000000000000..d0723f8ca613 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,10906401,20001134,5969782550,10906401,-2.34,54.53,0.18,0.18,592500140200,0.18,0.18,592500140200 +SK하이닉스,000660,2,157800,5,-3300,-2.05,1959291,5691298,728002365,1959291,-2.05,34.43,0.27,0.27,311850849700,0.27,0.27,311850849700 +KODEX 200선물인버스2X,252670,3,2500,2,85,3.52,86906836,88107088,504700000,86906836,3.52,98.64,17.22,17.22,216363046895,17.15,17.15,216363046895 +KODEX 레버리지,122630,4,14550,5,-545,-3.61,14607856,12044847,150800000,14607856,-3.61,121.28,9.69,9.69,213650027405,9.74,9.74,213650027405 +한화오션,042660,5,34800,5,-1200,-3.33,5638593,2165422,306413394,5638593,-3.33,260.39,1.84,1.84,195723404800,1.84,1.84,195723404800 +DS단석,017860,6,59100,2,2100,3.68,2912185,5082385,5861404,2912185,3.68,57.30,49.68,49.68,176667384700,51.00,51.00,176667384700 +KODEX 코스닥150레버리지,233740,7,6895,5,-360,-4.96,21353691,28025180,215600000,21353691,-4.96,76.19,9.90,9.90,149832643815,10.08,10.08,149832643815 +넥스트바이오메디컬,389650,8,45450,2,1600,3.65,3140877,4875215,8086686,3140877,3.65,64.43,38.84,38.84,146770970550,39.93,39.93,146770970550 +에스오에스랩,464080,9,9940,2,330,3.43,12446839,14836184,17681830,12446839,3.43,83.90,70.39,70.39,124025719290,70.57,70.57,124025719290 +KODEX 200,069500,10,32665,5,-605,-1.82,3763462,3664913,169750000,3763462,-1.82,102.69,2.22,2.22,123045472485,2.22,2.22,123045472485 +알테오젠,196170,11,293500,5,-9000,-2.98,403751,853745,53318828,403751,-2.98,47.29,0.76,0.76,119735471500,0.77,0.77,119735471500 +LK삼양,225190,12,3240,2,500,18.25,35167835,3113425,50748440,35167835,18.25,1129.55,69.30,69.30,112265765890,68.28,68.28,112265765890 +KODEX 코스닥150선물인버스,251340,13,4150,2,110,2.72,24416706,29720036,58000000,24416706,2.72,82.16,42.10,42.10,100189012270,41.62,41.62,100189012270 +하이브,352820,14,196500,5,-7000,-3.44,494781,302565,41652097,494781,-3.44,163.53,1.19,1.19,95697144200,1.17,1.17,95697144200 +쓰리빌리언,394800,15,6350,2,120,1.93,14525139,35043960,31444038,14525139,1.93,41.45,46.19,46.19,95679685030,47.92,47.92,95679685030 +두산에너빌리티,034020,16,20800,5,-650,-3.03,4318200,3953289,640561146,4318200,-3.03,109.23,0.67,0.67,89249779100,0.67,0.67,89249779100 +NAVER,035420,17,204500,3,0,0.00,396951,1341153,158437008,396951,0.00,29.60,0.25,0.25,80975746000,0.25,0.25,80975746000 +한화에어로스페이스,012450,18,321000,5,-4000,-1.23,241005,347514,45581161,241005,-1.23,69.35,0.53,0.53,79383350500,0.54,0.54,79383350500 +대한항공,003490,19,25100,5,-350,-1.38,3051574,945852,368220661,3051574,-1.38,322.63,0.83,0.83,75995964700,0.82,0.82,75995964700 +루닛,328130,20,68100,2,1100,1.64,1009791,1854399,28942900,1009791,1.64,54.45,3.49,3.49,67909208500,3.45,3.45,67909208500 +카카오,035720,21,39500,2,1300,3.40,1733721,1210453,443552534,1733721,3.40,143.23,0.39,0.39,67615729550,0.39,0.39,67615729550 +KODEX 인버스,114800,22,4705,2,80,1.73,13787200,14685885,124100000,13787200,1.73,93.88,11.11,11.11,64740824410,11.09,11.09,64740824410 +KB발해인프라,415640,23,8010,5,-390,-4.64,7691381,0,122545548,7691381,-4.64,0.00,6.28,6.28,62266532040,6.34,6.34,62266532040 +셀트리온,068270,24,186600,2,200,0.11,310052,886296,217078554,310052,0.11,34.98,0.14,0.14,57913037200,0.14,0.14,57913037200 +유한양행,000100,25,116500,5,-2200,-1.85,489121,1694657,80209064,489121,-1.85,28.86,0.61,0.61,57603691600,0.62,0.62,57603691600 +현대차,005380,26,217500,5,-1500,-0.68,250174,593477,209416191,250174,-0.68,42.15,0.12,0.12,54284979500,0.12,0.12,54284979500 +삼성SDI,006400,27,259500,5,-12500,-4.60,198064,276948,68764530,198064,-4.60,71.52,0.29,0.29,51881286000,0.29,0.29,51881286000 +POSCO홀딩스,005490,28,285000,5,-10500,-3.55,180926,241035,82624377,180926,-3.55,75.06,0.22,0.22,51863085500,0.22,0.22,51863085500 +루미르,474170,29,10650,2,180,1.72,4484068,2373261,17154696,4484068,1.72,188.94,26.14,26.14,50448197560,27.61,27.61,50448197560 +이스트소프트,047560,30,24100,2,1100,4.78,2080265,9770724,11603992,2080265,4.78,21.29,17.93,17.93,49671141300,17.76,17.76,49671141300 diff --git a/top30/20241129/top30-tv-20241129-112002.csv b/top30/20241129/top30-tv-20241129-112002.csv new file mode 100644 index 000000000000..956182697c42 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,11058584,20001134,5969782550,11058584,-2.52,55.29,0.19,0.19,600738379000,0.19,0.19,600738379000 +SK하이닉스,000660,2,157900,5,-3200,-1.99,2005421,5691298,728002365,2005421,-1.99,35.24,0.28,0.28,319134905900,0.28,0.28,319134905900 +KODEX 200선물인버스2X,252670,3,2500,2,85,3.52,88910932,88107088,504700000,88910932,3.52,100.91,17.62,17.62,221378559300,17.55,17.55,221378559300 +KODEX 레버리지,122630,4,14540,5,-555,-3.68,14738772,12044847,150800000,14738772,-3.68,122.37,9.77,9.77,215553530295,9.83,9.83,215553530295 +한화오션,042660,5,34800,5,-1200,-3.33,5715571,2165422,306413394,5715571,-3.33,263.95,1.87,1.87,198399657850,1.86,1.86,198399657850 +DS단석,017860,6,59100,2,2100,3.68,2963411,5082385,5861404,2963411,3.68,58.31,50.56,50.56,179706126200,51.88,51.88,179706126200 +KODEX 코스닥150레버리지,233740,7,6875,5,-380,-5.24,22151164,28025180,215600000,22151164,-5.24,79.04,10.27,10.27,155326143150,10.48,10.48,155326143150 +넥스트바이오메디컬,389650,8,45250,2,1400,3.19,3170920,4875215,8086686,3170920,3.19,65.04,39.21,39.21,148139959350,40.48,40.48,148139959350 +알테오젠,196170,9,290500,5,-12000,-3.97,430196,853745,53318828,430196,-3.97,50.39,0.81,0.81,127435783500,0.82,0.82,127435783500 +에스오에스랩,464080,10,9770,2,160,1.66,12734766,14836184,17681830,12734766,1.66,85.84,72.02,72.02,126848204370,73.43,73.43,126848204370 +KODEX 200,069500,11,32645,5,-625,-1.88,3815291,3664913,169750000,3815291,-1.88,104.10,2.25,2.25,124737716980,2.25,2.25,124737716980 +LK삼양,225190,12,3250,2,510,18.61,35545798,3113425,50748440,35545798,18.61,1141.69,70.04,70.04,113490344915,68.81,68.81,113490344915 +KODEX 코스닥150선물인버스,251340,13,4155,2,115,2.85,24701114,29720036,58000000,24701114,2.85,83.11,42.59,42.59,101368851800,42.06,42.06,101368851800 +하이브,352820,14,196400,5,-7100,-3.49,501403,302565,41652097,501403,-3.49,165.72,1.20,1.20,96997131800,1.19,1.19,96997131800 +쓰리빌리언,394800,15,6330,2,100,1.61,14614917,35043960,31444038,14614917,1.61,41.70,46.48,46.48,96247060650,48.36,48.36,96247060650 +두산에너빌리티,034020,16,20850,5,-600,-2.80,4432341,3953289,640561146,4432341,-2.80,112.12,0.69,0.69,91626691950,0.69,0.69,91626691950 +NAVER,035420,17,205500,2,1000,0.49,416919,1341153,158437008,416919,0.49,31.09,0.26,0.26,85069919500,0.26,0.26,85069919500 +한화에어로스페이스,012450,18,320000,5,-5000,-1.54,244124,347514,45581161,244124,-1.54,70.25,0.54,0.54,80383066000,0.55,0.55,80383066000 +대한항공,003490,19,25150,5,-300,-1.18,3115040,945852,368220661,3115040,-1.18,329.34,0.85,0.85,77589764600,0.84,0.84,77589764600 +카카오,035720,20,39500,2,1300,3.40,1806704,1210453,443552534,1806704,3.40,149.26,0.41,0.41,70497116800,0.40,0.40,70497116800 +루닛,328130,21,67700,2,700,1.04,1024489,1854399,28942900,1024489,1.04,55.25,3.54,3.54,68907147300,3.52,3.52,68907147300 +KODEX 인버스,114800,22,4710,2,85,1.84,13981928,14685885,124100000,13981928,1.84,95.21,11.27,11.27,65657778620,11.23,11.23,65657778620 +KB발해인프라,415640,23,7960,5,-440,-5.24,7813271,0,122545548,7813271,-5.24,0.00,6.38,6.38,63243219510,6.48,6.48,63243219510 +유한양행,000100,24,116100,5,-2600,-2.19,514501,1694657,80209064,514501,-2.19,30.36,0.64,0.64,60555155600,0.65,0.65,60555155600 +셀트리온,068270,25,186700,2,300,0.16,315320,886296,217078554,315320,0.16,35.58,0.15,0.15,58896773900,0.15,0.15,58896773900 +현대차,005380,26,217500,5,-1500,-0.68,262400,593477,209416191,262400,-0.68,44.21,0.13,0.13,56940491500,0.13,0.13,56940491500 +JYP Ent.,035900,27,75900,2,2100,2.85,725181,1896010,35532492,725181,2.85,38.25,2.04,2.04,54007011500,2.00,2.00,54007011500 +삼성SDI,006400,28,259000,5,-13000,-4.78,205236,276948,68764530,205236,-4.78,74.11,0.30,0.30,53739242500,0.30,0.30,53739242500 +POSCO홀딩스,005490,29,284500,5,-11000,-3.72,186211,241035,82624377,186211,-3.72,77.25,0.23,0.23,53365761500,0.23,0.23,53365761500 +루미르,474170,30,10710,2,240,2.29,4520423,2373261,17154696,4520423,2.29,190.47,26.35,26.35,50836534150,27.67,27.67,50836534150 diff --git a/top30/20241129/top30-tv-20241129-113002.csv b/top30/20241129/top30-tv-20241129-113002.csv new file mode 100644 index 000000000000..cb3ace866698 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,11319135,20001134,5969782550,11319135,-2.16,56.59,0.19,0.19,614862604800,0.19,0.19,614862604800 +SK하이닉스,000660,2,158000,5,-3100,-1.92,2058102,5691298,728002365,2058102,-1.92,36.16,0.28,0.28,327451019400,0.28,0.28,327451019400 +KODEX 200선물인버스2X,252670,3,2495,2,80,3.31,90348160,88107088,504700000,90348160,3.31,102.54,17.90,17.90,224971629840,17.87,17.87,224971629840 +KODEX 레버리지,122630,4,14570,5,-525,-3.48,14900007,12044847,150800000,14900007,-3.48,123.70,9.88,9.88,217900500335,9.92,9.92,217900500335 +한화오션,042660,5,34750,5,-1250,-3.47,5774330,2165422,306413394,5774330,-3.47,266.66,1.88,1.88,200438363750,1.88,1.88,200438363750 +DS단석,017860,6,59900,2,2900,5.09,3011193,5082385,5861404,3011193,5.09,59.25,51.37,51.37,182541354400,51.99,51.99,182541354400 +KODEX 코스닥150레버리지,233740,7,6875,5,-380,-5.24,22948225,28025180,215600000,22948225,-5.24,81.88,10.64,10.64,160807315185,10.85,10.85,160807315185 +넥스트바이오메디컬,389650,8,45200,2,1350,3.08,3182806,4875215,8086686,3182806,3.08,65.29,39.36,39.36,148678478950,40.68,40.68,148678478950 +알테오젠,196170,9,288000,5,-14500,-4.79,480094,853745,53318828,480094,-4.79,56.23,0.90,0.90,141848696000,0.92,0.92,141848696000 +에스오에스랩,464080,10,9760,2,150,1.56,12840137,14836184,17681830,12840137,1.56,86.55,72.62,72.62,127880706060,74.10,74.10,127880706060 +KODEX 200,069500,11,32685,5,-585,-1.76,3878684,3664913,169750000,3878684,-1.76,105.83,2.28,2.28,126808947030,2.29,2.29,126808947030 +LK삼양,225190,12,3245,2,505,18.43,36434036,3113425,50748440,36434036,18.43,1170.22,71.79,71.79,116378025685,70.67,70.67,116378025685 +KODEX 코스닥150선물인버스,251340,13,4155,2,115,2.85,25332525,29720036,58000000,25332525,2.85,85.24,43.68,43.68,103989388705,43.15,43.15,103989388705 +하이브,352820,14,196100,5,-7400,-3.64,506715,302565,41652097,506715,-3.64,167.47,1.22,1.22,98040025900,1.20,1.20,98040025900 +쓰리빌리언,394800,15,6340,2,110,1.77,14856295,35043960,31444038,14856295,1.77,42.39,47.25,47.25,97787393450,49.05,49.05,97787393450 +두산에너빌리티,034020,16,20900,5,-550,-2.56,4552199,3953289,640561146,4552199,-2.56,115.15,0.71,0.71,94125928850,0.70,0.70,94125928850 +NAVER,035420,17,205000,2,500,0.24,436591,1341153,158437008,436591,0.24,32.55,0.28,0.28,89105177500,0.27,0.27,89105177500 +한화에어로스페이스,012450,18,318500,5,-6500,-2.00,250080,347514,45581161,250080,-2.00,71.96,0.55,0.55,82283342000,0.57,0.57,82283342000 +대한항공,003490,19,25350,5,-100,-0.39,3191401,945852,368220661,3191401,-0.39,337.41,0.87,0.87,79518685000,0.85,0.85,79518685000 +카카오,035720,20,39450,2,1250,3.27,1867351,1210453,443552534,1867351,3.27,154.27,0.42,0.42,72891553350,0.42,0.42,72891553350 +루닛,328130,21,67200,2,200,0.30,1043195,1854399,28942900,1043195,0.30,56.26,3.60,3.60,70168918300,3.61,3.61,70168918300 +KODEX 인버스,114800,22,4705,2,80,1.73,14608219,14685885,124100000,14608219,1.73,99.47,11.77,11.77,68604512645,11.75,11.75,68604512645 +KB발해인프라,415640,23,8000,5,-400,-4.76,7863137,0,122545548,7863137,-4.76,0.00,6.42,6.42,63640675920,6.49,6.49,63640675920 +유한양행,000100,24,116100,5,-2600,-2.19,525725,1694657,80209064,525725,-2.19,31.02,0.66,0.66,61859721900,0.66,0.66,61859721900 +셀트리온,068270,25,186900,2,500,0.27,324006,886296,217078554,324006,0.27,36.56,0.15,0.15,60520118000,0.15,0.15,60520118000 +JYP Ent.,035900,26,75700,2,1900,2.57,772214,1896010,35532492,772214,2.57,40.73,2.17,2.17,57573939100,2.14,2.14,57573939100 +현대차,005380,27,217500,5,-1500,-0.68,265080,593477,209416191,265080,-0.68,44.67,0.13,0.13,57522841500,0.13,0.13,57522841500 +삼성SDI,006400,28,259000,5,-13000,-4.78,211999,276948,68764530,211999,-4.78,76.55,0.31,0.31,55490213500,0.31,0.31,55490213500 +POSCO홀딩스,005490,29,285000,5,-10500,-3.55,193178,241035,82624377,193178,-3.55,80.15,0.23,0.23,55347931500,0.24,0.24,55347931500 +이스트소프트,047560,30,24350,2,1350,5.87,2171892,9770724,11603992,2171892,5.87,22.23,18.72,18.72,51893291150,18.37,18.37,51893291150 diff --git a/top30/20241129/top30-tv-20241129-114002.csv b/top30/20241129/top30-tv-20241129-114002.csv new file mode 100644 index 000000000000..86e776e8c14a --- /dev/null +++ b/top30/20241129/top30-tv-20241129-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,11664032,20001134,5969782550,11664032,-2.34,58.32,0.20,0.20,633551635000,0.20,0.20,633551635000 +SK하이닉스,000660,2,157900,5,-3200,-1.99,2091063,5691298,728002365,2091063,-1.99,36.74,0.29,0.29,332655593100,0.29,0.29,332655593100 +KODEX 200선물인버스2X,252670,3,2505,2,90,3.73,91511651,88107088,504700000,91511651,3.73,103.86,18.13,18.13,227884013545,18.02,18.02,227884013545 +KODEX 레버리지,122630,4,14535,5,-560,-3.71,15034165,12044847,150800000,15034165,-3.71,124.82,9.97,9.97,219851511580,10.03,10.03,219851511580 +한화오션,042660,5,34750,5,-1250,-3.47,5828128,2165422,306413394,5828128,-3.47,269.15,1.90,1.90,202307952000,1.90,1.90,202307952000 +DS단석,017860,6,60100,2,3100,5.44,3042385,5082385,5861404,3042385,5.44,59.86,51.91,51.91,184404325500,52.35,52.35,184404325500 +KODEX 코스닥150레버리지,233740,7,6860,5,-395,-5.44,23666909,28025180,215600000,23666909,-5.44,84.45,10.98,10.98,165741204445,11.21,11.21,165741204445 +알테오젠,196170,8,289000,5,-13500,-4.46,508587,853745,53318828,508587,-4.46,59.57,0.95,0.95,150073059500,0.97,0.97,150073059500 +넥스트바이오메디컬,389650,9,45250,2,1400,3.19,3191650,4875215,8086686,3191650,3.19,65.47,39.47,39.47,149078465900,40.74,40.74,149078465900 +에스오에스랩,464080,10,9790,2,180,1.87,12943942,14836184,17681830,12943942,1.87,87.25,73.20,73.20,128899840240,74.46,74.46,128899840240 +KODEX 200,069500,11,32645,5,-625,-1.88,3940218,3664913,169750000,3940218,-1.88,107.51,2.32,2.32,128818471310,2.32,2.32,128818471310 +LK삼양,225190,12,3235,2,495,18.07,36791585,3113425,50748440,36791585,18.07,1181.71,72.50,72.50,117534730200,71.59,71.59,117534730200 +KODEX 코스닥150선물인버스,251340,13,4155,2,115,2.85,26126046,29720036,58000000,26126046,2.85,87.91,45.04,45.04,107286678060,44.52,44.52,107286678060 +하이브,352820,14,197600,5,-5900,-2.90,515375,302565,41652097,515375,-2.90,170.34,1.24,1.24,99744756200,1.21,1.21,99744756200 +쓰리빌리언,394800,15,6370,2,140,2.25,14934537,35043960,31444038,14934537,2.25,42.62,47.50,47.50,98283239870,49.07,49.07,98283239870 +두산에너빌리티,034020,16,20850,5,-600,-2.80,4592639,3953289,640561146,4592639,-2.80,116.17,0.72,0.72,94968933600,0.71,0.71,94968933600 +NAVER,035420,17,205500,2,1000,0.49,449368,1341153,158437008,449368,0.49,33.51,0.28,0.28,91727869000,0.28,0.28,91727869000 +한화에어로스페이스,012450,18,317000,5,-8000,-2.46,256890,347514,45581161,256890,-2.46,73.92,0.56,0.56,84450176500,0.58,0.58,84450176500 +대한항공,003490,19,25500,2,50,0.20,3315099,945852,368220661,3315099,0.20,350.49,0.90,0.90,82666324300,0.88,0.88,82666324300 +카카오,035720,20,39500,2,1300,3.40,1909558,1210453,443552534,1909558,3.40,157.76,0.43,0.43,74557618200,0.43,0.43,74557618200 +루닛,328130,21,67000,3,0,0.00,1068481,1854399,28942900,1068481,0.00,57.62,3.69,3.69,71861957600,3.71,3.71,71861957600 +KODEX 인버스,114800,22,4710,2,85,1.84,15069109,14685885,124100000,15069109,1.84,102.61,12.14,12.14,70775272815,12.11,12.11,70775272815 +JYP Ent.,035900,23,76500,2,2700,3.66,910994,1896010,35532492,910994,3.66,48.05,2.56,2.56,68186887000,2.51,2.51,68186887000 +유한양행,000100,24,116000,5,-2700,-2.27,554350,1694657,80209064,554350,-2.27,32.71,0.69,0.69,65179769300,0.70,0.70,65179769300 +KB발해인프라,415640,25,7910,5,-490,-5.83,7951160,0,122545548,7951160,-5.83,0.00,6.49,6.49,64338700880,6.64,6.64,64338700880 +셀트리온,068270,26,186700,2,300,0.16,330132,886296,217078554,330132,0.16,37.25,0.15,0.15,61663715500,0.15,0.15,61663715500 +현대차,005380,27,217000,5,-2000,-0.91,271510,593477,209416191,271510,-0.91,45.75,0.13,0.13,58918193500,0.13,0.13,58918193500 +삼성SDI,006400,28,258500,5,-13500,-4.96,215603,276948,68764530,215603,-4.96,77.85,0.31,0.31,56423643500,0.32,0.32,56423643500 +POSCO홀딩스,005490,29,285000,5,-10500,-3.55,196487,241035,82624377,196487,-3.55,81.52,0.24,0.24,56291050500,0.24,0.24,56291050500 +닷밀,464580,30,8640,2,1630,23.25,6693321,1370498,9147948,6693321,23.25,488.39,73.17,73.17,54218199130,68.60,68.60,54218199130 diff --git a/top30/20241129/top30-tv-20241129-115002.csv b/top30/20241129/top30-tv-20241129-115002.csv new file mode 100644 index 000000000000..ed165a48677d --- /dev/null +++ b/top30/20241129/top30-tv-20241129-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,12098924,20001134,5969782550,12098924,-2.52,60.49,0.20,0.20,657070373000,0.20,0.20,657070373000 +SK하이닉스,000660,2,157600,5,-3500,-2.17,2145945,5691298,728002365,2145945,-2.17,37.71,0.29,0.29,341311342300,0.30,0.30,341311342300 +KODEX 200선물인버스2X,252670,3,2510,2,95,3.93,93247545,88107088,504700000,93247545,3.93,105.83,18.48,18.48,232240176715,18.33,18.33,232240176715 +KODEX 레버리지,122630,4,14500,5,-595,-3.94,15409327,12044847,150800000,15409327,-3.94,127.93,10.22,10.22,225293729925,10.30,10.30,225293729925 +한화오션,042660,5,34700,5,-1300,-3.61,5889445,2165422,306413394,5889445,-3.61,271.98,1.92,1.92,204438235750,1.92,1.92,204438235750 +DS단석,017860,6,60000,2,3000,5.26,3078045,5082385,5861404,3078045,5.26,60.56,52.51,52.51,186544682100,53.04,53.04,186544682100 +KODEX 코스닥150레버리지,233740,7,6875,5,-380,-5.24,24125081,28025180,215600000,24125081,-5.24,86.08,11.19,11.19,168887944825,11.39,11.39,168887944825 +알테오젠,196170,8,290500,5,-12000,-3.97,519547,853745,53318828,519547,-3.97,60.86,0.97,0.97,153257209000,0.99,0.99,153257209000 +넥스트바이오메디컬,389650,9,44550,2,700,1.60,3232730,4875215,8086686,3232730,1.60,66.31,39.98,39.98,150927770800,41.89,41.89,150927770800 +KODEX 200,069500,10,32605,5,-665,-2.00,3997825,3664913,169750000,3997825,-2.00,109.08,2.36,2.36,130697305030,2.36,2.36,130697305030 +에스오에스랩,464080,11,9720,2,110,1.14,13071610,14836184,17681830,13071610,1.14,88.11,73.93,73.93,130141963030,75.72,75.72,130141963030 +LK삼양,225190,12,3285,2,545,19.89,37398046,3113425,50748440,37398046,19.89,1201.19,73.69,73.69,119506652910,71.69,71.69,119506652910 +KODEX 코스닥150선물인버스,251340,13,4155,2,115,2.85,26587925,29720036,58000000,26587925,2.85,89.46,45.84,45.84,109204103565,45.31,45.31,109204103565 +하이브,352820,14,197500,5,-6000,-2.95,523626,302565,41652097,523626,-2.95,173.06,1.26,1.26,101371148700,1.23,1.23,101371148700 +쓰리빌리언,394800,15,6410,2,180,2.89,15065272,35043960,31444038,15065272,2.89,42.99,47.91,47.91,99117739290,49.18,49.18,99117739290 +두산에너빌리티,034020,16,21000,5,-450,-2.10,4733734,3953289,640561146,4733734,-2.10,119.74,0.74,0.74,97919487150,0.73,0.73,97919487150 +NAVER,035420,17,205000,2,500,0.24,470115,1341153,158437008,470115,0.24,35.05,0.30,0.30,95984626500,0.30,0.30,95984626500 +한화에어로스페이스,012450,18,319500,5,-5500,-1.69,260728,347514,45581161,260728,-1.69,75.03,0.57,0.57,85672466000,0.59,0.59,85672466000 +대한항공,003490,19,25400,5,-50,-0.20,3377071,945852,368220661,3377071,-0.20,357.04,0.92,0.92,84243985100,0.90,0.90,84243985100 +카카오,035720,20,39500,2,1300,3.40,1957931,1210453,443552534,1957931,3.40,161.75,0.44,0.44,76469294700,0.44,0.44,76469294700 +루닛,328130,21,67000,3,0,0.00,1077175,1854399,28942900,1077175,0.00,58.09,3.72,3.72,72442956100,3.74,3.74,72442956100 +KODEX 인버스,114800,22,4710,2,85,1.84,15294025,14685885,124100000,15294025,1.84,104.14,12.32,12.32,71835507045,12.29,12.29,71835507045 +JYP Ent.,035900,23,76400,2,2600,3.52,957706,1896010,35532492,957706,3.52,50.51,2.70,2.70,71748009700,2.64,2.64,71748009700 +유한양행,000100,24,116200,5,-2500,-2.11,562903,1694657,80209064,562903,-2.11,33.22,0.70,0.70,66172367300,0.71,0.71,66172367300 +KB발해인프라,415640,25,7980,5,-420,-5.00,8051397,0,122545548,8051397,-5.00,0.00,6.57,6.57,65131045560,6.66,6.66,65131045560 +셀트리온,068270,26,186900,2,500,0.27,335157,886296,217078554,335157,0.27,37.82,0.15,0.15,62602046300,0.15,0.15,62602046300 +현대차,005380,27,216500,5,-2500,-1.14,282024,593477,209416191,282024,-1.14,47.52,0.13,0.13,61194235500,0.13,0.13,61194235500 +삼성SDI,006400,28,258500,5,-13500,-4.96,226860,276948,68764530,226860,-4.96,81.91,0.33,0.33,59333100000,0.33,0.33,59333100000 +POSCO홀딩스,005490,29,285000,5,-10500,-3.55,201096,241035,82624377,201096,-3.55,83.43,0.24,0.24,57604356000,0.24,0.24,57604356000 +닷밀,464580,30,8450,2,1440,20.54,6994993,1370498,9147948,6994993,20.54,510.40,76.47,76.47,56797409760,73.48,73.48,56797409760 diff --git a/top30/20241129/top30-tv-20241129-120001.csv b/top30/20241129/top30-tv-20241129-120001.csv new file mode 100644 index 000000000000..ccf28c617923 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,12394373,20001134,5969782550,12394373,-2.34,61.97,0.21,0.21,673051947900,0.21,0.21,673051947900 +SK하이닉스,000660,2,157900,5,-3200,-1.99,2200956,5691298,728002365,2200956,-1.99,38.67,0.30,0.30,349990504800,0.30,0.30,349990504800 +KODEX 200선물인버스2X,252670,3,2500,2,85,3.52,96055894,88107088,504700000,96055894,3.52,109.02,19.03,19.03,239276597185,18.96,18.96,239276597185 +KODEX 레버리지,122630,4,14560,5,-535,-3.54,15659329,12044847,150800000,15659329,-3.54,130.01,10.38,10.38,228928051430,10.43,10.43,228928051430 +한화오션,042660,5,34800,5,-1200,-3.33,5959022,2165422,306413394,5959022,-3.33,275.19,1.94,1.94,206857434800,1.94,1.94,206857434800 +DS단석,017860,6,59700,2,2700,4.74,3103897,5082385,5861404,3103897,4.74,61.07,52.95,52.95,188083790300,53.75,53.75,188083790300 +KODEX 코스닥150레버리지,233740,7,6900,5,-355,-4.89,24620671,28025180,215600000,24620671,-4.89,87.85,11.42,11.42,172301921565,11.58,11.58,172301921565 +알테오젠,196170,8,289000,5,-13500,-4.46,528421,853745,53318828,528421,-4.46,61.89,0.99,0.99,155832206500,1.01,1.01,155832206500 +넥스트바이오메디컬,389650,9,44650,2,800,1.82,3294435,4875215,8086686,3294435,1.82,67.58,40.74,40.74,153674124150,42.56,42.56,153674124150 +KODEX 200,069500,10,32680,5,-590,-1.77,4133227,3664913,169750000,4133227,-1.77,112.78,2.43,2.43,135116693335,2.44,2.44,135116693335 +에스오에스랩,464080,11,9770,2,160,1.66,13189419,14836184,17681830,13189419,1.66,88.90,74.59,74.59,131284651750,76.00,76.00,131284651750 +LK삼양,225190,12,3320,2,580,21.17,39579356,3113425,50748440,39579356,21.17,1271.25,77.99,77.99,126733335730,75.22,75.22,126733335730 +KODEX 코스닥150선물인버스,251340,13,4150,2,110,2.72,27034748,29720036,58000000,27034748,2.72,90.96,46.61,46.61,111056577615,46.14,46.14,111056577615 +NAVER,035420,14,206500,2,2000,0.98,528001,1341153,158437008,528001,0.98,39.37,0.33,0.33,107882378500,0.33,0.33,107882378500 +하이브,352820,15,197500,5,-6000,-2.95,533027,302565,41652097,533027,-2.95,176.17,1.28,1.28,103232440600,1.25,1.25,103232440600 +두산에너빌리티,034020,16,21050,5,-400,-1.86,4824224,3953289,640561146,4824224,-1.86,122.03,0.75,0.75,99820443150,0.74,0.74,99820443150 +쓰리빌리언,394800,17,6370,2,140,2.25,15166201,35043960,31444038,15166201,2.25,43.28,48.23,48.23,99761985900,49.81,49.81,99761985900 +한화에어로스페이스,012450,18,318500,5,-6500,-2.00,263211,347514,45581161,263211,-2.00,75.74,0.58,0.58,86463154000,0.60,0.60,86463154000 +대한항공,003490,19,25500,2,50,0.20,3460368,945852,368220661,3460368,0.20,365.85,0.94,0.94,86361713850,0.92,0.92,86361713850 +카카오,035720,20,39750,2,1550,4.06,2105656,1210453,443552534,2105656,4.06,173.96,0.47,0.47,82322975100,0.47,0.47,82322975100 +KODEX 인버스,114800,21,4705,2,80,1.73,15835750,14685885,124100000,15835750,1.73,107.83,12.76,12.76,74385194270,12.74,12.74,74385194270 +JYP Ent.,035900,22,76000,2,2200,2.98,991597,1896010,35532492,991597,2.98,52.30,2.79,2.79,74336035600,2.75,2.75,74336035600 +루닛,328130,23,67200,2,200,0.30,1087002,1854399,28942900,1087002,0.30,58.62,3.76,3.76,73102043300,3.76,3.76,73102043300 +유한양행,000100,24,116400,5,-2300,-1.94,569450,1694657,80209064,569450,-1.94,33.60,0.71,0.71,66934087600,0.72,0.72,66934087600 +KB발해인프라,415640,25,7910,5,-490,-5.83,8092205,0,122545548,8092205,-5.83,0.00,6.60,6.60,65454615180,6.75,6.75,65454615180 +셀트리온,068270,26,186100,5,-300,-0.16,343674,886296,217078554,343674,-0.16,38.78,0.16,0.16,64192400000,0.16,0.16,64192400000 +현대차,005380,27,217000,5,-2000,-0.91,287719,593477,209416191,287719,-0.91,48.48,0.14,0.14,62429356000,0.14,0.14,62429356000 +닷밀,464580,28,8190,2,1180,16.83,7508383,1370498,9147948,7508383,16.83,547.86,82.08,82.08,61033801230,81.46,81.46,61033801230 +삼성SDI,006400,29,258500,5,-13500,-4.96,230519,276948,68764530,230519,-4.96,83.24,0.34,0.34,60278696500,0.34,0.34,60278696500 +POSCO홀딩스,005490,30,285500,5,-10000,-3.38,204762,241035,82624377,204762,-3.38,84.95,0.25,0.25,58650709000,0.25,0.25,58650709000 diff --git a/top30/20241129/top30-tv-20241129-121002.csv b/top30/20241129/top30-tv-20241129-121002.csv new file mode 100644 index 000000000000..18f5a9b0f378 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,12601683,20001134,5969782550,12601683,-2.16,63.00,0.21,0.21,684284714700,0.21,0.21,684284714700 +SK하이닉스,000660,2,158400,5,-2700,-1.68,2287403,5691298,728002365,2287403,-1.68,40.19,0.31,0.31,363668648800,0.32,0.32,363668648800 +KODEX 200선물인버스2X,252670,3,2490,2,75,3.11,98012497,88107088,504700000,98012497,3.11,111.24,19.42,19.42,244158346700,19.43,19.43,244158346700 +KODEX 레버리지,122630,4,14610,5,-485,-3.21,16011207,12044847,150800000,16011207,-3.21,132.93,10.62,10.62,234061941560,10.62,10.62,234061941560 +한화오션,042660,5,34800,5,-1200,-3.33,5989202,2165422,306413394,5989202,-3.33,276.58,1.95,1.95,207908142400,1.95,1.95,207908142400 +DS단석,017860,6,59200,2,2200,3.86,3122300,5082385,5861404,3122300,3.86,61.43,53.27,53.27,189173476700,54.52,54.52,189173476700 +KODEX 코스닥150레버리지,233740,7,6910,5,-345,-4.76,25210270,28025180,215600000,25210270,-4.76,89.96,11.69,11.69,176373064545,11.84,11.84,176373064545 +알테오젠,196170,8,291000,5,-11500,-3.80,535220,853745,53318828,535220,-3.80,62.69,1.00,1.00,157803777000,1.02,1.02,157803777000 +넥스트바이오메디컬,389650,9,44150,2,300,0.68,3323573,4875215,8086686,3323573,0.68,68.17,41.10,41.10,154963099000,43.40,43.40,154963099000 +KODEX 200,069500,10,32735,5,-535,-1.61,4241175,3664913,169750000,4241175,-1.61,115.72,2.50,2.50,138647311250,2.50,2.50,138647311250 +LK삼양,225190,11,3385,2,645,23.54,42265993,3113425,50748440,42265993,23.54,1357.54,83.29,83.29,135794267955,79.05,79.05,135794267955 +에스오에스랩,464080,12,9710,2,100,1.04,13234417,14836184,17681830,13234417,1.04,89.20,74.85,74.85,131723165210,76.72,76.72,131723165210 +KODEX 코스닥150선물인버스,251340,13,4145,2,105,2.60,27384191,29720036,58000000,27384191,2.60,92.14,47.21,47.21,112504868970,46.80,46.80,112504868970 +NAVER,035420,14,206000,2,1500,0.73,537771,1341153,158437008,537771,0.73,40.10,0.34,0.34,109898532500,0.34,0.34,109898532500 +하이브,352820,15,198200,5,-5300,-2.60,537234,302565,41652097,537234,-2.60,177.56,1.29,1.29,104066036900,1.26,1.26,104066036900 +두산에너빌리티,034020,16,21050,5,-400,-1.86,4935252,3953289,640561146,4935252,-1.86,124.84,0.77,0.77,102156879350,0.76,0.76,102156879350 +쓰리빌리언,394800,17,6350,2,120,1.93,15238843,35043960,31444038,15238843,1.93,43.48,48.46,48.46,100222594240,50.19,50.19,100222594240 +대한항공,003490,18,25600,2,150,0.59,3572523,945852,368220661,3572523,0.59,377.70,0.97,0.97,89227482650,0.95,0.95,89227482650 +한화에어로스페이스,012450,19,318500,5,-6500,-2.00,265303,347514,45581161,265303,-2.00,76.34,0.58,0.58,87128720500,0.60,0.60,87128720500 +카카오,035720,20,39800,2,1600,4.19,2216067,1210453,443552534,2216067,4.19,183.08,0.50,0.50,86715532000,0.49,0.49,86715532000 +JYP Ent.,035900,21,75800,2,2000,2.71,1013818,1896010,35532492,1013818,2.71,53.47,2.85,2.85,76021987800,2.82,2.82,76021987800 +KODEX 인버스,114800,22,4700,2,75,1.62,15941446,14685885,124100000,15941446,1.62,108.55,12.85,12.85,74881965945,12.84,12.84,74881965945 +루닛,328130,23,67200,2,200,0.30,1098601,1854399,28942900,1098601,0.30,59.24,3.80,3.80,73881562200,3.80,3.80,73881562200 +유한양행,000100,24,116500,5,-2200,-1.85,573811,1694657,80209064,573811,-1.85,33.86,0.72,0.72,67442195300,0.72,0.72,67442195300 +KB발해인프라,415640,25,7920,5,-480,-5.71,8207029,0,122545548,8207029,-5.71,0.00,6.70,6.70,66372512520,6.84,6.84,66372512520 +셀트리온,068270,26,186900,2,500,0.27,350415,886296,217078554,350415,0.27,39.54,0.16,0.16,65450195800,0.16,0.16,65450195800 +닷밀,464580,27,8020,2,1010,14.41,7819517,1370498,9147948,7819517,14.41,570.56,85.48,85.48,63541138760,86.61,86.61,63541138760 +현대차,005380,28,217000,5,-2000,-0.91,290558,593477,209416191,290558,-0.91,48.96,0.14,0.14,63046242000,0.14,0.14,63046242000 +삼성SDI,006400,29,260000,5,-12000,-4.41,236180,276948,68764530,236180,-4.41,85.28,0.34,0.34,61744682000,0.35,0.35,61744682000 +자람테크놀로지,389020,30,38950,2,5600,16.79,1627977,483355,6197730,1627977,16.79,336.81,26.27,26.27,61619128750,25.53,25.53,61619128750 diff --git a/top30/20241129/top30-tv-20241129-122001.csv b/top30/20241129/top30-tv-20241129-122001.csv new file mode 100644 index 000000000000..879497f20de7 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,12843637,20001134,5969782550,12843637,-2.16,64.21,0.22,0.22,697425696500,0.22,0.22,697425696500 +SK하이닉스,000660,2,159700,5,-1400,-0.87,2447929,5691298,728002365,2447929,-0.87,43.01,0.34,0.34,389244515900,0.33,0.33,389244515900 +KODEX 200선물인버스2X,252670,3,2485,2,70,2.90,99774736,88107088,504700000,99774736,2.90,113.24,19.77,19.77,248539956935,19.82,19.82,248539956935 +KODEX 레버리지,122630,4,14650,5,-445,-2.95,16641927,12044847,150800000,16641927,-2.95,138.17,11.04,11.04,243292853305,11.01,11.01,243292853305 +한화오션,042660,5,34850,5,-1150,-3.19,6063172,2165422,306413394,6063172,-3.19,280.00,1.98,1.98,210486463700,1.97,1.97,210486463700 +DS단석,017860,6,58900,2,1900,3.33,3149476,5082385,5861404,3149476,3.33,61.97,53.73,53.73,190774746500,55.26,55.26,190774746500 +KODEX 코스닥150레버리지,233740,7,6950,5,-305,-4.20,26079339,28025180,215600000,26079339,-4.20,93.06,12.10,12.10,182405185840,12.17,12.17,182405185840 +알테오젠,196170,8,292500,5,-10000,-3.31,542979,853745,53318828,542979,-3.31,63.60,1.02,1.02,160062386500,1.03,1.03,160062386500 +넥스트바이오메디컬,389650,9,44450,2,600,1.37,3356346,4875215,8086686,3356346,1.37,68.85,41.50,41.50,156409201750,43.51,43.51,156409201750 +LK삼양,225190,10,3440,2,700,25.55,44770268,3113425,50748440,44770268,25.55,1437.97,88.22,88.22,144339296805,82.68,82.68,144339296805 +KODEX 200,069500,11,32775,5,-495,-1.49,4396666,3664913,169750000,4396666,-1.49,119.97,2.59,2.59,143740534165,2.58,2.58,143740534165 +에스오에스랩,464080,12,9630,2,20,0.21,13452000,14836184,17681830,13452000,0.21,90.67,76.08,76.08,133815166040,78.59,78.59,133815166040 +KODEX 코스닥150선물인버스,251340,13,4130,2,90,2.23,28275689,29720036,58000000,28275689,2.23,95.14,48.75,48.75,116187274120,48.50,48.50,116187274120 +NAVER,035420,14,206000,2,1500,0.73,567049,1341153,158437008,567049,0.73,42.28,0.36,0.36,115921475500,0.36,0.36,115921475500 +두산에너빌리티,034020,15,21100,5,-350,-1.63,5149850,3953289,640561146,5149850,-1.63,130.27,0.80,0.80,106685035700,0.79,0.79,106685035700 +하이브,352820,16,197400,5,-6100,-3.00,543238,302565,41652097,543238,-3.00,179.54,1.30,1.30,105252997100,1.28,1.28,105252997100 +쓰리빌리언,394800,17,6340,2,110,1.77,15301504,35043960,31444038,15301504,1.77,43.66,48.66,48.66,100618393410,50.47,50.47,100618393410 +대한항공,003490,18,25550,2,100,0.39,3693668,945852,368220661,3693668,0.39,390.51,1.00,1.00,92325721650,0.98,0.98,92325721650 +카카오,035720,19,39650,2,1450,3.80,2273836,1210453,443552534,2273836,3.80,187.85,0.51,0.51,89004033800,0.51,0.51,89004033800 +한화에어로스페이스,012450,20,319500,5,-5500,-1.69,269261,347514,45581161,269261,-1.69,77.48,0.59,0.59,88390797000,0.61,0.61,88390797000 +JYP Ent.,035900,21,75700,2,1900,2.57,1041466,1896010,35532492,1041466,2.57,54.93,2.93,2.93,78109764300,2.90,2.90,78109764300 +KODEX 인버스,114800,22,4690,2,65,1.41,16229868,14685885,124100000,16229868,1.41,110.51,13.08,13.08,76235322655,13.10,13.10,76235322655 +루닛,328130,23,66900,5,-100,-0.15,1107871,1854399,28942900,1107871,-0.15,59.74,3.83,3.83,74502949900,3.85,3.85,74502949900 +유한양행,000100,24,117200,5,-1500,-1.26,591121,1694657,80209064,591121,-1.26,34.88,0.74,0.74,69465003200,0.74,0.74,69465003200 +셀트리온,068270,25,186900,2,500,0.27,364713,886296,217078554,364713,0.27,41.15,0.17,0.17,68123664300,0.17,0.17,68123664300 +KB발해인프라,415640,26,7910,5,-490,-5.83,8260305,0,122545548,8260305,-5.83,0.00,6.74,6.74,66794653550,6.89,6.89,66794653550 +닷밀,464580,27,8030,2,1020,14.55,8012216,1370498,9147948,8012216,14.55,584.62,87.58,87.58,65087973190,88.61,88.61,65087973190 +현대차,005380,28,218000,5,-1000,-0.46,298304,593477,209416191,298304,-0.46,50.26,0.14,0.14,64730851500,0.14,0.14,64730851500 +자람테크놀로지,389020,29,39000,2,5650,16.94,1678838,483355,6197730,1678838,16.94,347.33,27.09,27.09,63592886900,26.31,26.31,63592886900 +이스트소프트,047560,30,24800,2,1800,7.83,2627426,9770724,11603992,2627426,7.83,26.89,22.64,22.64,63127916150,21.94,21.94,63127916150 diff --git a/top30/20241129/top30-tv-20241129-123002.csv b/top30/20241129/top30-tv-20241129-123002.csv new file mode 100644 index 000000000000..c4ba07201a58 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,13008647,20001134,5969782550,13008647,-2.34,65.04,0.22,0.22,706380005200,0.22,0.22,706380005200 +SK하이닉스,000660,2,159400,5,-1700,-1.06,2502372,5691298,728002365,2502372,-1.06,43.97,0.34,0.34,397923312400,0.34,0.34,397923312400 +KODEX 200선물인버스2X,252670,3,2490,2,75,3.11,101051317,88107088,504700000,101051317,3.11,114.69,20.02,20.02,251716069315,20.03,20.03,251716069315 +KODEX 레버리지,122630,4,14610,5,-485,-3.21,16931654,12044847,150800000,16931654,-3.21,140.57,11.23,11.23,247529145685,11.24,11.24,247529145685 +한화오션,042660,5,34800,5,-1200,-3.33,6100108,2165422,306413394,6100108,-3.33,281.71,1.99,1.99,211773750250,1.99,1.99,211773750250 +DS단석,017860,6,58900,2,1900,3.33,3164726,5082385,5861404,3164726,3.33,62.27,53.99,53.99,191676837300,55.52,55.52,191676837300 +KODEX 코스닥150레버리지,233740,7,6920,5,-335,-4.62,26705186,28025180,215600000,26705186,-4.62,95.29,12.39,12.39,186747639485,12.52,12.52,186747639485 +알테오젠,196170,8,290000,5,-12500,-4.13,552905,853745,53318828,552905,-4.13,64.76,1.04,1.04,162946968500,1.05,1.05,162946968500 +넥스트바이오메디컬,389650,9,44450,2,600,1.37,3375587,4875215,8086686,3375587,1.37,69.24,41.74,41.74,157266850900,43.75,43.75,157266850900 +LK삼양,225190,10,3435,2,695,25.36,47230929,3113425,50748440,47230929,25.36,1517.01,93.07,93.07,152847133145,87.68,87.68,152847133145 +KODEX 200,069500,11,32735,5,-535,-1.61,4444167,3664913,169750000,4444167,-1.61,121.26,2.62,2.62,145296551930,2.61,2.61,145296551930 +에스오에스랩,464080,12,9680,2,70,0.73,13545276,14836184,17681830,13545276,0.73,91.30,76.61,76.61,134715263490,78.71,78.71,134715263490 +NAVER,035420,13,205500,2,1000,0.49,576476,1341153,158437008,576476,0.49,42.98,0.36,0.36,117860636500,0.36,0.36,117860636500 +KODEX 코스닥150선물인버스,251340,14,4135,2,95,2.35,28636062,29720036,58000000,28636062,2.35,96.35,49.37,49.37,117676627770,49.07,49.07,117676627770 +두산에너빌리티,034020,15,21100,5,-350,-1.63,5198871,3953289,640561146,5198871,-1.63,131.51,0.81,0.81,107720918450,0.80,0.80,107720918450 +하이브,352820,16,197600,5,-5900,-2.90,548615,302565,41652097,548615,-2.90,181.32,1.32,1.32,106313206300,1.29,1.29,106313206300 +쓰리빌리언,394800,17,6310,2,80,1.28,15355507,35043960,31444038,15355507,1.28,43.82,48.83,48.83,100959605000,50.88,50.88,100959605000 +대한항공,003490,18,25500,2,50,0.20,3755715,945852,368220661,3755715,0.20,397.07,1.02,1.02,93909621950,1.00,1.00,93909621950 +카카오,035720,19,39700,2,1500,3.93,2317057,1210453,443552534,2317057,3.93,191.42,0.52,0.52,90717549800,0.52,0.52,90717549800 +한화에어로스페이스,012450,20,318500,5,-6500,-2.00,271312,347514,45581161,271312,-2.00,78.07,0.60,0.60,89045206500,0.61,0.61,89045206500 +JYP Ent.,035900,21,75700,2,1900,2.57,1068062,1896010,35532492,1068062,2.57,56.33,3.01,3.01,80121120100,2.98,2.98,80121120100 +KODEX 인버스,114800,22,4695,2,70,1.51,16669817,14685885,124100000,16669817,1.51,113.51,13.43,13.43,78299965680,13.44,13.44,78299965680 +루닛,328130,23,67300,2,300,0.45,1117203,1854399,28942900,1117203,0.45,60.25,3.86,3.86,75127216200,3.86,3.86,75127216200 +유한양행,000100,24,117100,5,-1600,-1.35,602422,1694657,80209064,602422,-1.35,35.55,0.75,0.75,70786403300,0.75,0.75,70786403300 +셀트리온,068270,25,186600,2,200,0.11,370260,886296,217078554,370260,0.11,41.78,0.17,0.17,69159822400,0.17,0.17,69159822400 +KB발해인프라,415640,26,7890,5,-510,-6.07,8326699,0,122545548,8326699,-6.07,0.00,6.79,6.79,67318770060,6.96,6.96,67318770060 +현대차,005380,27,218000,5,-1000,-0.46,304773,593477,209416191,304773,-0.46,51.35,0.15,0.15,66140847500,0.14,0.14,66140847500 +닷밀,464580,28,8020,2,1010,14.41,8097490,1370498,9147948,8097490,14.41,590.84,88.52,88.52,65774166570,89.65,89.65,65774166570 +이스트소프트,047560,29,24850,2,1850,8.04,2734150,9770724,11603992,2734150,8.04,27.98,23.56,23.56,65752814550,22.80,22.80,65752814550 +자람테크놀로지,389020,30,38650,2,5300,15.89,1701395,483355,6197730,1701395,15.89,352.00,27.45,27.45,64465866000,26.91,26.91,64465866000 diff --git a/top30/20241129/top30-tv-20241129-124002.csv b/top30/20241129/top30-tv-20241129-124002.csv new file mode 100644 index 000000000000..8e830550e061 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,13152095,20001134,5969782550,13152095,-2.34,65.76,0.22,0.22,714161044900,0.22,0.22,714161044900 +SK하이닉스,000660,2,159800,5,-1300,-0.81,2562914,5691298,728002365,2562914,-0.81,45.03,0.35,0.35,407577563700,0.35,0.35,407577563700 +KODEX 200선물인버스2X,252670,3,2490,2,75,3.11,101600464,88107088,504700000,101600464,3.11,115.31,20.13,20.13,253083345180,20.14,20.14,253083345180 +KODEX 레버리지,122630,4,14615,5,-480,-3.18,17089749,12044847,150800000,17089749,-3.18,141.88,11.33,11.33,249840541135,11.34,11.34,249840541135 +한화오션,042660,5,34750,5,-1250,-3.47,6153754,2165422,306413394,6153754,-3.47,284.18,2.01,2.01,213638448150,2.01,2.01,213638448150 +DS단석,017860,6,58300,2,1300,2.28,3206894,5082385,5861404,3206894,2.28,63.10,54.71,54.71,194145243500,56.81,56.81,194145243500 +KODEX 코스닥150레버리지,233740,7,6925,5,-330,-4.55,26950451,28025180,215600000,26950451,-4.55,96.17,12.50,12.50,188447537520,12.62,12.62,188447537520 +알테오젠,196170,8,290500,5,-12000,-3.97,555641,853745,53318828,555641,-3.97,65.08,1.04,1.04,163740870000,1.06,1.06,163740870000 +넥스트바이오메디컬,389650,9,44500,2,650,1.48,3388531,4875215,8086686,3388531,1.48,69.51,41.90,41.90,157839658850,43.86,43.86,157839658850 +LK삼양,225190,10,3435,2,695,25.36,48628405,3113425,50748440,48628405,25.36,1561.89,95.82,95.82,157652570970,90.44,90.44,157652570970 +KODEX 200,069500,11,32745,5,-525,-1.58,4481397,3664913,169750000,4481397,-1.58,122.28,2.64,2.64,146515604415,2.64,2.64,146515604415 +에스오에스랩,464080,12,9640,2,30,0.31,13629009,14836184,17681830,13629009,0.31,91.86,77.08,77.08,135526641660,79.51,79.51,135526641660 +NAVER,035420,13,205500,2,1000,0.49,585327,1341153,158437008,585327,0.49,43.64,0.37,0.37,119681215000,0.37,0.37,119681215000 +KODEX 코스닥150선물인버스,251340,14,4140,2,100,2.48,28921639,29720036,58000000,28921639,2.48,97.31,49.86,49.86,118857485465,49.50,49.50,118857485465 +두산에너빌리티,034020,15,21050,5,-400,-1.86,5307565,3953289,640561146,5307565,-1.86,134.26,0.83,0.83,110015202700,0.82,0.82,110015202700 +하이브,352820,16,197900,5,-5600,-2.75,552623,302565,41652097,552623,-2.75,182.65,1.33,1.33,107105506300,1.30,1.30,107105506300 +쓰리빌리언,394800,17,6320,2,90,1.44,15389165,35043960,31444038,15389165,1.44,43.91,48.94,48.94,101172501440,50.91,50.91,101172501440 +대한항공,003490,18,25550,2,100,0.39,3795308,945852,368220661,3795308,0.39,401.26,1.03,1.03,94919170850,1.01,1.01,94919170850 +카카오,035720,19,39750,2,1550,4.06,2357791,1210453,443552534,2357791,4.06,194.79,0.53,0.53,92336079700,0.52,0.52,92336079700 +한화에어로스페이스,012450,20,318000,5,-7000,-2.15,275459,347514,45581161,275459,-2.15,79.27,0.60,0.60,90364772000,0.62,0.62,90364772000 +JYP Ent.,035900,21,75900,2,2100,2.85,1085028,1896010,35532492,1085028,2.85,57.23,3.05,3.05,81408309200,3.02,3.02,81408309200 +KODEX 인버스,114800,22,4695,2,70,1.51,17109404,14685885,124100000,17109404,1.51,116.50,13.79,13.79,80363826595,13.79,13.79,80363826595 +루닛,328130,23,67400,2,400,0.60,1123780,1854399,28942900,1123780,0.60,60.60,3.88,3.88,75570225300,3.87,3.87,75570225300 +유한양행,000100,24,117100,5,-1600,-1.35,617790,1694657,80209064,617790,-1.35,36.46,0.77,0.77,72589314800,0.77,0.77,72589314800 +셀트리온,068270,25,186800,2,400,0.21,377730,886296,217078554,377730,0.21,42.62,0.17,0.17,70556202200,0.17,0.17,70556202200 +자람테크놀로지,389020,26,40400,2,7050,21.14,1831132,483355,6197730,1831132,21.14,378.84,29.55,29.55,69619298250,27.80,27.80,69619298250 +닷밀,464580,27,7780,2,770,10.98,8403953,1370498,9147948,8403953,10.98,613.20,91.87,91.87,68173787840,95.79,95.79,68173787840 +이스트소프트,047560,28,24750,2,1750,7.61,2826732,9770724,11603992,2826732,7.61,28.93,24.36,24.36,68048081400,23.69,23.69,68048081400 +KB발해인프라,415640,29,7920,5,-480,-5.71,8360885,0,122545548,8360885,-5.71,0.00,6.82,6.82,67589201330,6.96,6.96,67589201330 +현대차,005380,30,217500,5,-1500,-0.68,307797,593477,209416191,307797,-0.68,51.86,0.15,0.15,66799874500,0.15,0.15,66799874500 diff --git a/top30/20241129/top30-tv-20241129-125002.csv b/top30/20241129/top30-tv-20241129-125002.csv new file mode 100644 index 000000000000..9292304af91d --- /dev/null +++ b/top30/20241129/top30-tv-20241129-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,13519396,20001134,5969782550,13519396,-2.34,67.59,0.23,0.23,734105573100,0.23,0.23,734105573100 +SK하이닉스,000660,2,159800,5,-1300,-0.81,2675597,5691298,728002365,2675597,-0.81,47.01,0.37,0.37,425629501000,0.37,0.37,425629501000 +KODEX 200선물인버스2X,252670,3,2495,2,80,3.31,103428945,88107088,504700000,103428945,3.31,117.39,20.49,20.49,257630945835,20.46,20.46,257630945835 +KODEX 레버리지,122630,4,14600,5,-495,-3.28,17262074,12044847,150800000,17262074,-3.28,143.32,11.45,11.45,252360925300,11.46,11.46,252360925300 +한화오션,042660,5,34650,5,-1350,-3.75,6210092,2165422,306413394,6210092,-3.75,286.78,2.03,2.03,215590949400,2.03,2.03,215590949400 +DS단석,017860,6,58200,2,1200,2.11,3244423,5082385,5861404,3244423,2.11,63.84,55.35,55.35,196330404800,57.55,57.55,196330404800 +KODEX 코스닥150레버리지,233740,7,6890,5,-365,-5.03,27701394,28025180,215600000,27701394,-5.03,98.84,12.85,12.85,193638762880,13.04,13.04,193638762880 +알테오젠,196170,8,286500,5,-16000,-5.29,647258,853745,53318828,647258,-5.29,75.81,1.21,1.21,189940040000,1.24,1.24,189940040000 +LK삼양,225190,9,3460,2,720,26.28,49504442,3113425,50748440,49504442,26.28,1590.03,97.55,97.55,160670653185,91.50,91.50,160670653185 +넥스트바이오메디컬,389650,10,44300,2,450,1.03,3397606,4875215,8086686,3397606,1.03,69.69,42.01,42.01,158242106350,44.17,44.17,158242106350 +KODEX 200,069500,11,32730,5,-540,-1.62,4640104,3664913,169750000,4640104,-1.62,126.61,2.73,2.73,151712960580,2.73,2.73,151712960580 +에스오에스랩,464080,12,9590,5,-20,-0.21,13746666,14836184,17681830,13746666,-0.21,92.66,77.74,77.74,136659392560,80.59,80.59,136659392560 +KODEX 코스닥150선물인버스,251340,13,4150,2,110,2.72,29505124,29720036,58000000,29505124,2.72,99.28,50.87,50.87,121274684090,50.38,50.38,121274684090 +NAVER,035420,14,206000,2,1500,0.73,591563,1341153,158437008,591563,0.73,44.11,0.37,0.37,120964086000,0.37,0.37,120964086000 +두산에너빌리티,034020,15,21000,5,-450,-2.10,5368942,3953289,640561146,5368942,-2.10,135.81,0.84,0.84,111304712900,0.83,0.83,111304712900 +하이브,352820,16,196900,5,-6600,-3.24,558355,302565,41652097,558355,-3.24,184.54,1.34,1.34,108237128200,1.32,1.32,108237128200 +쓰리빌리언,394800,17,6320,2,90,1.44,15429120,35043960,31444038,15429120,1.44,44.03,49.07,49.07,101425016430,51.04,51.04,101425016430 +대한항공,003490,18,25600,2,150,0.59,3853445,945852,368220661,3853445,0.59,407.40,1.05,1.05,96405770300,1.02,1.02,96405770300 +카카오,035720,19,39750,2,1550,4.06,2400922,1210453,443552534,2400922,4.06,198.35,0.54,0.54,94050690150,0.53,0.53,94050690150 +한화에어로스페이스,012450,20,317500,5,-7500,-2.31,280548,347514,45581161,280548,-2.31,80.73,0.62,0.62,91980463000,0.64,0.64,91980463000 +JYP Ent.,035900,21,75300,2,1500,2.03,1099770,1896010,35532492,1099770,2.03,58.00,3.10,3.10,82523391100,3.08,3.08,82523391100 +KODEX 인버스,114800,22,4700,2,75,1.62,17301996,14685885,124100000,17301996,1.62,117.81,13.94,13.94,81268045815,13.93,13.93,81268045815 +자람테크놀로지,389020,23,40250,2,6900,20.69,2037595,483355,6197730,2037595,20.69,421.55,32.88,32.88,77974801550,31.26,31.26,77974801550 +루닛,328130,24,67300,2,300,0.45,1132893,1854399,28942900,1132893,0.45,61.09,3.91,3.91,76184496300,3.91,3.91,76184496300 +유한양행,000100,25,117000,5,-1700,-1.43,623774,1694657,80209064,623774,-1.43,36.81,0.78,0.78,73289170800,0.78,0.78,73289170800 +셀트리온,068270,26,186900,2,500,0.27,388173,886296,217078554,388173,0.27,43.80,0.18,0.18,72504820100,0.18,0.18,72504820100 +닷밀,464580,27,7740,2,730,10.41,8563543,1370498,9147948,8563543,10.41,624.85,93.61,93.61,69405517130,98.02,98.02,69405517130 +이스트소프트,047560,28,24750,2,1750,7.61,2862883,9770724,11603992,2862883,7.61,29.30,24.67,24.67,68941186800,24.00,24.00,68941186800 +현대차,005380,29,217000,5,-2000,-0.91,313440,593477,209416191,313440,-0.91,52.81,0.15,0.15,68026590500,0.15,0.15,68026590500 +KB발해인프라,415640,30,7900,5,-500,-5.95,8407605,0,122545548,8407605,-5.95,0.00,6.86,6.86,67958999370,7.02,7.02,67958999370 diff --git a/top30/20241129/top30-tv-20241129-130001.csv b/top30/20241129/top30-tv-20241129-130001.csv new file mode 100644 index 000000000000..a65ef81b43b9 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,13765979,20001134,5969782550,13765979,-2.16,68.83,0.23,0.23,747489695100,0.23,0.23,747489695100 +SK하이닉스,000660,2,160200,5,-900,-0.56,2752141,5691298,728002365,2752141,-0.56,48.36,0.38,0.38,437886925700,0.38,0.38,437886925700 +KODEX 200선물인버스2X,252670,3,2490,2,75,3.11,103707198,88107088,504700000,103707198,3.11,117.71,20.55,20.55,258323493790,20.56,20.56,258323493790 +KODEX 레버리지,122630,4,14620,5,-475,-3.15,17385008,12044847,150800000,17385008,-3.15,144.34,11.53,11.53,254158419255,11.53,11.53,254158419255 +한화오션,042660,5,34750,5,-1250,-3.47,6244832,2165422,306413394,6244832,-3.47,288.39,2.04,2.04,216796409850,2.04,2.04,216796409850 +알테오젠,196170,6,283000,5,-19500,-6.45,704612,853745,53318828,704612,-6.45,82.53,1.32,1.32,206249312500,1.37,1.37,206249312500 +DS단석,017860,7,58200,2,1200,2.11,3305665,5082385,5861404,3305665,2.11,65.04,56.40,56.40,199869641200,58.59,58.59,199869641200 +KODEX 코스닥150레버리지,233740,8,6875,5,-380,-5.24,28339068,28025180,215600000,28339068,-5.24,101.12,13.14,13.14,198032828805,13.36,13.36,198032828805 +LK삼양,225190,9,3460,2,720,26.28,50508678,3113425,50748440,50508678,26.28,1622.29,99.53,99.53,164147571105,93.48,93.48,164147571105 +넥스트바이오메디컬,389650,10,43800,5,-50,-0.11,3439265,4875215,8086686,3439265,-0.11,70.55,42.53,42.53,160074509400,45.19,45.19,160074509400 +KODEX 200,069500,11,32755,5,-515,-1.55,4703096,3664913,169750000,4703096,-1.55,128.33,2.77,2.77,153775754400,2.77,2.77,153775754400 +에스오에스랩,464080,12,9590,5,-20,-0.21,13809817,14836184,17681830,13809817,-0.21,93.08,78.10,78.10,137265163950,80.95,80.95,137265163950 +NAVER,035420,13,205500,2,1000,0.49,608808,1341153,158437008,608808,0.49,45.39,0.38,0.38,124504110500,0.38,0.38,124504110500 +KODEX 코스닥150선물인버스,251340,14,4155,2,115,2.85,29698592,29720036,58000000,29698592,2.85,99.93,51.20,51.20,122077164815,50.66,50.66,122077164815 +두산에너빌리티,034020,15,21100,5,-350,-1.63,5400615,3953289,640561146,5400615,-1.63,136.61,0.84,0.84,111971266300,0.83,0.83,111971266300 +하이브,352820,16,196600,5,-6900,-3.39,565469,302565,41652097,565469,-3.39,186.89,1.36,1.36,109637477000,1.34,1.34,109637477000 +쓰리빌리언,394800,17,6330,2,100,1.61,15589010,35043960,31444038,15589010,1.61,44.48,49.58,49.58,102443389500,51.47,51.47,102443389500 +대한항공,003490,18,25600,2,150,0.59,3909534,945852,368220661,3909534,0.59,413.33,1.06,1.06,97840622200,1.04,1.04,97840622200 +카카오,035720,19,39800,2,1600,4.19,2449548,1210453,443552534,2449548,4.19,202.37,0.55,0.55,95984475800,0.54,0.54,95984475800 +한화에어로스페이스,012450,20,320000,5,-5000,-1.54,286195,347514,45581161,286195,-1.54,82.35,0.63,0.63,93779072000,0.64,0.64,93779072000 +JYP Ent.,035900,21,75000,2,1200,1.63,1123566,1896010,35532492,1123566,1.63,59.26,3.16,3.16,84314059100,3.16,3.16,84314059100 +KODEX 인버스,114800,22,4695,2,70,1.51,17415817,14685885,124100000,17415817,1.51,118.59,14.03,14.03,81802436160,14.04,14.04,81802436160 +자람테크놀로지,389020,23,40450,2,7100,21.29,2126602,483355,6197730,2126602,21.29,439.97,34.31,34.31,81565487550,32.54,32.54,81565487550 +루닛,328130,24,67100,2,100,0.15,1141361,1854399,28942900,1141361,0.15,61.55,3.94,3.94,76752692700,3.95,3.95,76752692700 +유한양행,000100,25,116600,5,-2100,-1.77,631375,1694657,80209064,631375,-1.77,37.26,0.79,0.79,74176803100,0.79,0.79,74176803100 +셀트리온,068270,26,186600,2,200,0.11,395165,886296,217078554,395165,0.11,44.59,0.18,0.18,73811487500,0.18,0.18,73811487500 +이스트소프트,047560,27,24900,2,1900,8.26,2976532,9770724,11603992,2976532,8.26,30.46,25.65,25.65,71770957750,24.84,24.84,71770957750 +닷밀,464580,28,7570,2,560,7.99,8729441,1370498,9147948,8729441,7.99,636.95,95.43,95.43,70670616740,102.05,102.05,70670616740 +현대차,005380,29,217500,5,-1500,-0.68,316988,593477,209416191,316988,-0.68,53.41,0.15,0.15,68797543500,0.15,0.15,68797543500 +삼성SDI,006400,30,258500,5,-13500,-4.96,262225,276948,68764530,262225,-4.96,94.68,0.38,0.38,68496923000,0.39,0.39,68496923000 diff --git a/top30/20241129/top30-tv-20241129-131001.csv b/top30/20241129/top30-tv-20241129-131001.csv new file mode 100644 index 000000000000..43e7fbff4a10 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,5,-1100,-1.98,14016583,20001134,5969782550,14016583,-1.98,70.08,0.23,0.23,761092282300,0.23,0.23,761092282300 +SK하이닉스,000660,2,161200,2,100,0.06,2873557,5691298,728002365,2873557,0.06,50.49,0.39,0.39,457414864000,0.39,0.39,457414864000 +KODEX 200선물인버스2X,252670,3,2480,2,65,2.69,107064585,88107088,504700000,107064585,2.69,121.52,21.21,21.21,266659733280,21.30,21.30,266659733280 +KODEX 레버리지,122630,4,14660,5,-435,-2.88,17730759,12044847,150800000,17730759,-2.88,147.21,11.76,11.76,259225263850,11.73,11.73,259225263850 +한화오션,042660,5,34750,5,-1250,-3.47,6293509,2165422,306413394,6293509,-3.47,290.64,2.05,2.05,218486865300,2.05,2.05,218486865300 +알테오젠,196170,6,287500,5,-15000,-4.96,735066,853745,53318828,735066,-4.96,86.10,1.38,1.38,214932686000,1.40,1.40,214932686000 +DS단석,017860,7,58500,2,1500,2.63,3338337,5082385,5861404,3338337,2.63,65.68,56.95,56.95,201780997400,58.85,58.85,201780997400 +KODEX 코스닥150레버리지,233740,8,6910,5,-345,-4.76,28747835,28025180,215600000,28747835,-4.76,102.58,13.33,13.33,200852027470,13.48,13.48,200852027470 +LK삼양,225190,9,3445,2,705,25.73,51231111,3113425,50748440,51231111,25.73,1645.49,100.95,100.95,166633389000,95.31,95.31,166633389000 +넥스트바이오메디컬,389650,10,44150,2,300,0.68,3486884,4875215,8086686,3486884,0.68,71.52,43.12,43.12,162157539900,45.42,45.42,162157539900 +KODEX 200,069500,11,32795,5,-475,-1.43,4833563,3664913,169750000,4833563,-1.43,131.89,2.85,2.85,158051385110,2.84,2.84,158051385110 +에스오에스랩,464080,12,9620,2,10,0.10,13877616,14836184,17681830,13877616,0.10,93.54,78.49,78.49,137919408020,81.08,81.08,137919408020 +NAVER,035420,13,205000,2,500,0.24,622154,1341153,158437008,622154,0.24,46.39,0.39,0.39,127241330000,0.39,0.39,127241330000 +KODEX 코스닥150선물인버스,251340,14,4140,2,100,2.48,30190781,29720036,58000000,30190781,2.48,101.58,52.05,52.05,124118008665,51.69,51.69,124118008665 +두산에너빌리티,034020,15,21100,5,-350,-1.63,5483173,3953289,640561146,5483173,-1.63,138.70,0.86,0.86,113708779700,0.84,0.84,113708779700 +하이브,352820,16,196400,5,-7100,-3.49,570531,302565,41652097,570531,-3.49,188.56,1.37,1.37,110631530000,1.35,1.35,110631530000 +쓰리빌리언,394800,17,6350,2,120,1.93,15665652,35043960,31444038,15665652,1.93,44.70,49.82,49.82,102928067720,51.55,51.55,102928067720 +대한항공,003490,18,25600,2,150,0.59,3985370,945852,368220661,3985370,0.59,421.35,1.08,1.08,99781464300,1.06,1.06,99781464300 +카카오,035720,19,39750,2,1550,4.06,2521523,1210453,443552534,2521523,4.06,208.31,0.57,0.57,98844616000,0.56,0.56,98844616000 +한화에어로스페이스,012450,20,321500,5,-3500,-1.08,291899,347514,45581161,291899,-1.08,84.00,0.64,0.64,95606468500,0.65,0.65,95606468500 +자람테크놀로지,389020,21,41000,2,7650,22.94,2229142,483355,6197730,2229142,22.94,461.18,35.97,35.97,85759974050,33.75,33.75,85759974050 +JYP Ent.,035900,22,75300,2,1500,2.03,1134777,1896010,35532492,1134777,2.03,59.85,3.19,3.19,85157846300,3.18,3.18,85157846300 +KODEX 인버스,114800,23,4690,2,65,1.41,17736550,14685885,124100000,17736550,1.41,120.77,14.29,14.29,83305843265,14.31,14.31,83305843265 +루닛,328130,24,67200,2,200,0.30,1156616,1854399,28942900,1156616,0.30,62.37,4.00,4.00,77776211000,4.00,4.00,77776211000 +유한양행,000100,25,116900,5,-1800,-1.52,641213,1694657,80209064,641213,-1.52,37.84,0.80,0.80,75325351600,0.80,0.80,75325351600 +셀트리온,068270,26,186800,2,400,0.21,401534,886296,217078554,401534,0.21,45.30,0.18,0.18,75000488300,0.18,0.18,75000488300 +이스트소프트,047560,27,25050,2,2050,8.91,3086110,9770724,11603992,3086110,8.91,31.59,26.60,26.60,74490239550,25.63,25.63,74490239550 +현대차,005380,28,218500,5,-500,-0.23,329395,593477,209416191,329395,-0.23,55.50,0.16,0.16,71500632000,0.16,0.16,71500632000 +닷밀,464580,29,7540,2,530,7.56,8818153,1370498,9147948,8818153,7.56,643.43,96.39,96.39,71341736720,103.43,103.43,71341736720 +삼성SDI,006400,30,259500,5,-12500,-4.60,270231,276948,68764530,270231,-4.60,97.57,0.39,0.39,70569026000,0.40,0.40,70569026000 diff --git a/top30/20241129/top30-tv-20241129-132002.csv b/top30/20241129/top30-tv-20241129-132002.csv new file mode 100644 index 000000000000..2d6355d0bd39 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54700,5,-800,-1.44,14700393,20001134,5969782550,14700393,-1.44,73.50,0.25,0.25,798371609400,0.24,0.24,798371609400 +SK하이닉스,000660,2,161600,2,500,0.31,3036869,5691298,728002365,3036869,0.31,53.36,0.42,0.42,483777792000,0.41,0.41,483777792000 +KODEX 200선물인버스2X,252670,3,2475,2,60,2.48,109140413,88107088,504700000,109140413,2.48,123.87,21.62,21.62,271802038510,21.76,21.76,271802038510 +KODEX 레버리지,122630,4,14710,5,-385,-2.55,18387296,12044847,150800000,18387296,-2.55,152.66,12.19,12.19,268872993715,12.12,12.12,268872993715 +알테오젠,196170,5,286000,5,-16500,-5.45,757728,853745,53318828,757728,-5.45,88.75,1.42,1.42,221433364500,1.45,1.45,221433364500 +한화오션,042660,6,34750,5,-1250,-3.47,6368025,2165422,306413394,6368025,-3.47,294.08,2.08,2.08,221075820000,2.08,2.08,221075820000 +KODEX 코스닥150레버리지,233740,7,6925,5,-330,-4.55,29442680,28025180,215600000,29442680,-4.55,105.06,13.66,13.66,205655156260,13.77,13.77,205655156260 +DS단석,017860,8,58600,2,1600,2.81,3360049,5082385,5861404,3360049,2.81,66.11,57.32,57.32,203045683600,59.11,59.11,203045683600 +LK삼양,225190,9,3465,2,725,26.46,52679442,3113425,50748440,52679442,26.46,1692.01,103.81,103.81,171669584820,97.63,97.63,171669584820 +KODEX 200,069500,10,32845,5,-425,-1.28,5090136,3664913,169750000,5090136,-1.28,138.89,3.00,3.00,166472597675,2.99,2.99,166472597675 +넥스트바이오메디컬,389650,11,44550,2,700,1.60,3516092,4875215,8086686,3516092,1.60,72.12,43.48,43.48,163457606750,45.37,45.37,163457606750 +에스오에스랩,464080,12,9600,5,-10,-0.10,13911690,14836184,17681830,13911690,-0.10,93.77,78.68,78.68,138247051070,81.44,81.44,138247051070 +NAVER,035420,13,205500,2,1000,0.49,632281,1341153,158437008,632281,0.49,47.14,0.40,0.40,129320635500,0.40,0.40,129320635500 +KODEX 코스닥150선물인버스,251340,14,4135,2,95,2.35,30442391,29720036,58000000,30442391,2.35,102.43,52.49,52.49,125160241310,52.19,52.19,125160241310 +두산에너빌리티,034020,15,21100,5,-350,-1.63,5544509,3953289,640561146,5544509,-1.63,140.25,0.87,0.87,115002486850,0.85,0.85,115002486850 +하이브,352820,16,197000,5,-6500,-3.19,576457,302565,41652097,576457,-3.19,190.52,1.38,1.38,111795371700,1.36,1.36,111795371700 +카카오,035720,17,39900,2,1700,4.45,2698808,1210453,443552534,2698808,4.45,222.96,0.61,0.61,105912263500,0.60,0.60,105912263500 +대한항공,003490,18,25900,2,450,1.77,4167398,945852,368220661,4167398,1.77,440.60,1.13,1.13,104467882600,1.10,1.10,104467882600 +쓰리빌리언,394800,19,6340,2,110,1.77,15696913,35043960,31444038,15696913,1.77,44.79,49.92,49.92,103126177570,51.73,51.73,103126177570 +한화에어로스페이스,012450,20,319000,5,-6000,-1.85,298262,347514,45581161,298262,-1.85,85.83,0.65,0.65,97640263500,0.67,0.67,97640263500 +자람테크놀로지,389020,21,39900,2,6550,19.64,2314659,483355,6197730,2314659,19.64,478.87,37.35,37.35,89193157300,36.07,36.07,89193157300 +KODEX 인버스,114800,22,4685,2,60,1.30,18716488,14685885,124100000,18716488,1.30,127.45,15.08,15.08,87897506915,15.12,15.12,87897506915 +JYP Ent.,035900,23,75200,2,1400,1.90,1157316,1896010,35532492,1157316,1.90,61.04,3.26,3.26,86851832300,3.25,3.25,86851832300 +이스트소프트,047560,24,25200,2,2200,9.57,3500913,9770724,11603992,3500913,9.57,35.83,30.17,30.17,84981511350,29.06,29.06,84981511350 +루닛,328130,25,67500,2,500,0.75,1170246,1854399,28942900,1170246,0.75,63.11,4.04,4.04,78695109700,4.03,4.03,78695109700 +유한양행,000100,26,116900,5,-1800,-1.52,649255,1694657,80209064,649255,-1.52,38.31,0.81,0.81,76265751700,0.81,0.81,76265751700 +셀트리온,068270,27,187100,2,700,0.38,407969,886296,217078554,407969,0.38,46.03,0.19,0.19,76203624400,0.19,0.19,76203624400 +아주IB투자,027360,28,2915,2,310,11.90,25930537,1539485,120945406,25930537,11.90,1684.36,21.44,21.44,74867534605,21.24,21.24,74867534605 +현대차,005380,29,218500,5,-500,-0.23,341901,593477,209416191,341901,-0.23,57.61,0.16,0.16,74232922500,0.16,0.16,74232922500 +삼성SDI,006400,30,258500,5,-13500,-4.96,278746,276948,68764530,278746,-4.96,100.65,0.41,0.41,72772027000,0.41,0.41,72772027000 diff --git a/top30/20241129/top30-tv-20241129-133001.csv b/top30/20241129/top30-tv-20241129-133001.csv new file mode 100644 index 000000000000..495fa9727bcd --- /dev/null +++ b/top30/20241129/top30-tv-20241129-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,5,-900,-1.62,15017574,20001134,5969782550,15017574,-1.62,75.08,0.25,0.25,815698177200,0.25,0.25,815698177200 +SK하이닉스,000660,2,161600,2,500,0.31,3157130,5691298,728002365,3157130,0.31,55.47,0.43,0.43,503213897200,0.43,0.43,503213897200 +KODEX 200선물인버스2X,252670,3,2480,2,65,2.69,110197333,88107088,504700000,110197333,2.69,125.07,21.83,21.83,274418113430,21.92,21.92,274418113430 +KODEX 레버리지,122630,4,14695,5,-400,-2.65,18665439,12044847,150800000,18665439,-2.65,154.97,12.38,12.38,272962189585,12.32,12.32,272962189585 +알테오젠,196170,5,287500,5,-15000,-4.96,775337,853745,53318828,775337,-4.96,90.82,1.45,1.45,226472220500,1.48,1.48,226472220500 +한화오션,042660,6,34700,5,-1300,-3.61,6422570,2165422,306413394,6422570,-3.61,296.60,2.10,2.10,222969585300,2.10,2.10,222969585300 +KODEX 코스닥150레버리지,233740,7,6915,5,-340,-4.69,29965342,28025180,215600000,29965342,-4.69,106.92,13.90,13.90,209267239935,14.04,14.04,209267239935 +DS단석,017860,8,58400,2,1400,2.46,3375729,5082385,5861404,3375729,2.46,66.42,57.59,57.59,203958949700,59.58,59.58,203958949700 +LK삼양,225190,9,3455,2,715,26.09,53138358,3113425,50748440,53138358,26.09,1706.75,104.71,104.71,173254484980,98.81,98.81,173254484980 +KODEX 200,069500,10,32830,5,-440,-1.32,5201902,3664913,169750000,5201902,-1.32,141.94,3.06,3.06,170142118140,3.05,3.05,170142118140 +넥스트바이오메디컬,389650,11,44400,2,550,1.25,3540389,4875215,8086686,3540389,1.25,72.62,43.78,43.78,164542951450,45.83,45.83,164542951450 +에스오에스랩,464080,12,9590,5,-20,-0.21,13979592,14836184,17681830,13979592,-0.21,94.23,79.06,79.06,138898952160,81.91,81.91,138898952160 +NAVER,035420,13,205500,2,1000,0.49,646381,1341153,158437008,646381,0.49,48.20,0.41,0.41,132216098000,0.41,0.41,132216098000 +KODEX 코스닥150선물인버스,251340,14,4140,2,100,2.48,30630055,29720036,58000000,30630055,2.48,103.06,52.81,52.81,125937547365,52.45,52.45,125937547365 +두산에너빌리티,034020,15,21050,5,-400,-1.86,5598813,3953289,640561146,5598813,-1.86,141.62,0.87,0.87,116148202550,0.86,0.86,116148202550 +하이브,352820,16,197900,5,-5600,-2.75,583592,302565,41652097,583592,-2.75,192.88,1.40,1.40,113204858600,1.37,1.37,113204858600 +카카오,035720,17,39950,2,1750,4.58,2786233,1210453,443552534,2786233,4.58,230.18,0.63,0.63,109399195350,0.62,0.62,109399195350 +대한항공,003490,18,25850,2,400,1.57,4301075,945852,368220661,4301075,1.57,454.73,1.17,1.17,107923391000,1.13,1.13,107923391000 +쓰리빌리언,394800,19,6320,2,90,1.44,15829114,35043960,31444038,15829114,1.44,45.17,50.34,50.34,103959371430,52.31,52.31,103959371430 +한화에어로스페이스,012450,20,318500,5,-6500,-2.00,302607,347514,45581161,302607,-2.00,87.08,0.66,0.66,99023686500,0.68,0.68,99023686500 +자람테크놀로지,389020,21,40300,2,6950,20.84,2353592,483355,6197730,2353592,20.84,486.93,37.98,37.98,90747443400,36.33,36.33,90747443400 +KODEX 인버스,114800,22,4685,2,60,1.30,18943813,14685885,124100000,18943813,1.30,128.99,15.26,15.26,88962028360,15.30,15.30,88962028360 +JYP Ent.,035900,23,74800,2,1000,1.36,1184252,1896010,35532492,1184252,1.36,62.46,3.33,3.33,88870082700,3.34,3.34,88870082700 +이스트소프트,047560,24,25050,2,2050,8.91,3634903,9770724,11603992,3634903,8.91,37.20,31.32,31.32,88357047650,30.40,30.40,88357047650 +루닛,328130,25,68200,2,1200,1.79,1248925,1854399,28942900,1248925,1.79,67.35,4.32,4.32,84066352700,4.26,4.26,84066352700 +셀트리온,068270,26,187500,2,1100,0.59,420545,886296,217078554,420545,0.59,47.45,0.19,0.19,78558970300,0.19,0.19,78558970300 +아주IB투자,027360,27,2920,2,315,12.09,26643536,1539485,120945406,26643536,12.09,1730.68,22.03,22.03,76968593615,21.79,21.79,76968593615 +유한양행,000100,28,116900,5,-1800,-1.52,653108,1694657,80209064,653108,-1.52,38.54,0.81,0.81,76716567300,0.82,0.82,76716567300 +현대차,005380,29,218000,5,-1000,-0.46,345583,593477,209416191,345583,-0.46,58.23,0.17,0.17,75036769000,0.16,0.16,75036769000 +삼성SDI,006400,30,258000,5,-14000,-5.15,286032,276948,68764530,286032,-5.15,103.28,0.42,0.42,74653051000,0.42,0.42,74653051000 diff --git a/top30/20241129/top30-tv-20241129-134002.csv b/top30/20241129/top30-tv-20241129-134002.csv new file mode 100644 index 000000000000..4cf29fd33931 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,5,-900,-1.62,15602566,20001134,5969782550,15602566,-1.62,78.01,0.26,0.26,847655104100,0.26,0.26,847655104100 +SK하이닉스,000660,2,161600,2,500,0.31,3275334,5691298,728002365,3275334,0.31,57.55,0.45,0.45,522346699200,0.44,0.44,522346699200 +KODEX 200선물인버스2X,252670,3,2475,2,60,2.48,112037250,88107088,504700000,112037250,2.48,127.16,22.20,22.20,278970793600,22.33,22.33,278970793600 +KODEX 레버리지,122630,4,14720,5,-375,-2.48,18995926,12044847,150800000,18995926,-2.48,157.71,12.60,12.60,277827050475,12.52,12.52,277827050475 +알테오젠,196170,5,289000,5,-13500,-4.46,827352,853745,53318828,827352,-4.46,96.91,1.55,1.55,241571776000,1.57,1.57,241571776000 +한화오션,042660,6,34950,5,-1050,-2.92,6602928,2165422,306413394,6602928,-2.92,304.93,2.15,2.15,229252869400,2.14,2.14,229252869400 +KODEX 코스닥150레버리지,233740,7,6915,5,-340,-4.69,30477661,28025180,215600000,30477661,-4.69,108.75,14.14,14.14,212814650325,14.27,14.27,212814650325 +DS단석,017860,8,57900,2,900,1.58,3392676,5082385,5861404,3392676,1.58,66.75,57.88,57.88,204943296800,60.39,60.39,204943296800 +LK삼양,225190,9,3445,2,705,25.73,53527331,3113425,50748440,53527331,25.73,1719.24,105.48,105.48,174594680425,99.87,99.87,174594680425 +KODEX 200,069500,10,32845,5,-425,-1.28,5292940,3664913,169750000,5292940,-1.28,144.42,3.12,3.12,173132317065,3.11,3.11,173132317065 +넥스트바이오메디컬,389650,11,44550,2,700,1.60,3549401,4875215,8086686,3549401,1.60,72.81,43.89,43.89,164943762150,45.78,45.78,164943762150 +에스오에스랩,464080,12,9650,2,40,0.42,14054394,14836184,17681830,14054394,0.42,94.73,79.48,79.48,139619904120,81.83,81.83,139619904120 +NAVER,035420,13,206000,2,1500,0.73,665541,1341153,158437008,665541,0.73,49.62,0.42,0.42,136157346000,0.42,0.42,136157346000 +KODEX 코스닥150선물인버스,251340,14,4145,2,105,2.60,31004014,29720036,58000000,31004014,2.60,104.32,53.46,53.46,127484432515,53.03,53.03,127484432515 +카카오,035720,15,40150,2,1950,5.10,3122873,1210453,443552534,3122873,5.10,257.99,0.70,0.70,122880752900,0.69,0.69,122880752900 +두산에너빌리티,034020,16,21200,5,-250,-1.17,5687716,3953289,640561146,5687716,-1.17,143.87,0.89,0.89,118027945450,0.87,0.87,118027945450 +하이브,352820,17,197800,5,-5700,-2.80,589949,302565,41652097,589949,-2.80,194.98,1.42,1.42,114461724400,1.39,1.39,114461724400 +대한항공,003490,18,25800,2,350,1.38,4379396,945852,368220661,4379396,1.38,463.01,1.19,1.19,109947328450,1.16,1.16,109947328450 +쓰리빌리언,394800,19,6290,2,60,0.96,15885838,35043960,31444038,15885838,0.96,45.33,50.52,50.52,104317034140,52.74,52.74,104317034140 +한화에어로스페이스,012450,20,318000,5,-7000,-2.15,307720,347514,45581161,307720,-2.15,88.55,0.68,0.68,100649971500,0.69,0.69,100649971500 +자람테크놀로지,389020,21,39750,2,6400,19.19,2388225,483355,6197730,2388225,19.19,494.09,38.53,38.53,92141069450,37.40,37.40,92141069450 +JYP Ent.,035900,22,75100,2,1300,1.76,1213604,1896010,35532492,1213604,1.76,64.01,3.42,3.42,91066344100,3.41,3.41,91066344100 +이스트소프트,047560,23,24900,2,1900,8.26,3708126,9770724,11603992,3708126,8.26,37.95,31.96,31.96,90181672250,31.21,31.21,90181672250 +KODEX 인버스,114800,24,4680,2,55,1.19,19191778,14685885,124100000,19191778,1.19,130.68,15.46,15.46,90122447480,15.52,15.52,90122447480 +루닛,328130,25,68300,2,1300,1.94,1277886,1854399,28942900,1277886,1.94,68.91,4.42,4.42,86047287700,4.35,4.35,86047287700 +셀트리온,068270,26,187700,2,1300,0.70,439278,886296,217078554,439278,0.70,49.56,0.20,0.20,82073124700,0.20,0.20,82073124700 +아주IB투자,027360,27,2875,2,270,10.36,27268839,1539485,120945406,27268839,10.36,1771.30,22.55,22.55,78777930825,22.66,22.66,78777930825 +유한양행,000100,28,117100,5,-1600,-1.35,664831,1694657,80209064,664831,-1.35,39.23,0.83,0.83,78091514200,0.83,0.83,78091514200 +삼성SDI,006400,29,258000,5,-14000,-5.15,294523,276948,68764530,294523,-5.15,106.35,0.43,0.43,76845505000,0.43,0.43,76845505000 +현대차,005380,30,218500,5,-500,-0.23,350939,593477,209416191,350939,-0.23,59.13,0.17,0.17,76205962500,0.17,0.17,76205962500 diff --git a/top30/20241129/top30-tv-20241129-135002.csv b/top30/20241129/top30-tv-20241129-135002.csv new file mode 100644 index 000000000000..ad0b2d437add --- /dev/null +++ b/top30/20241129/top30-tv-20241129-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54500,5,-1000,-1.80,16125158,20001134,5969782550,16125158,-1.80,80.62,0.27,0.27,876167202600,0.27,0.27,876167202600 +SK하이닉스,000660,2,161700,2,600,0.37,3336588,5691298,728002365,3336588,0.37,58.63,0.46,0.46,532252252000,0.45,0.45,532252252000 +KODEX 200선물인버스2X,252670,3,2475,2,60,2.48,114855481,88107088,504700000,114855481,2.48,130.36,22.76,22.76,285936343870,22.89,22.89,285936343870 +KODEX 레버리지,122630,4,14710,5,-385,-2.55,19301503,12044847,150800000,19301503,-2.55,160.25,12.80,12.80,282325029745,12.73,12.73,282325029745 +한화오션,042660,5,35250,5,-750,-2.08,7215108,2165422,306413394,7215108,-2.08,333.20,2.35,2.35,250776363300,2.32,2.32,250776363300 +알테오젠,196170,6,289500,5,-13000,-4.30,841672,853745,53318828,841672,-4.30,98.59,1.58,1.58,245693775500,1.59,1.59,245693775500 +KODEX 코스닥150레버리지,233740,7,6905,5,-350,-4.82,31004488,28025180,215600000,31004488,-4.82,110.63,14.38,14.38,216451954560,14.54,14.54,216451954560 +DS단석,017860,8,57900,2,900,1.58,3410174,5082385,5861404,3410174,1.58,67.10,58.18,58.18,205955930000,60.69,60.69,205955930000 +LK삼양,225190,9,3445,2,705,25.73,53918540,3113425,50748440,53918540,25.73,1731.81,106.25,106.25,175941025835,100.64,100.64,175941025835 +KODEX 200,069500,10,32840,5,-430,-1.29,5357106,3664913,169750000,5357106,-1.29,146.17,3.16,3.16,175240404020,3.14,3.14,175240404020 +넥스트바이오메디컬,389650,11,44450,2,600,1.37,3562143,4875215,8086686,3562143,1.37,73.07,44.05,44.05,165511852750,46.05,46.05,165511852750 +에스오에스랩,464080,12,9590,5,-20,-0.21,14107082,14836184,17681830,14107082,-0.21,95.09,79.78,79.78,140125086200,82.64,82.64,140125086200 +NAVER,035420,13,206000,2,1500,0.73,681423,1341153,158437008,681423,0.73,50.81,0.43,0.43,139427845500,0.43,0.43,139427845500 +카카오,035720,14,40300,2,2100,5.50,3301716,1210453,443552534,3301716,5.50,272.77,0.74,0.74,130070664050,0.73,0.73,130070664050 +KODEX 코스닥150선물인버스,251340,15,4145,2,105,2.60,31262902,29720036,58000000,31262902,2.60,105.19,53.90,53.90,128557407480,53.47,53.47,128557407480 +두산에너빌리티,034020,16,21250,5,-200,-0.93,5842207,3953289,640561146,5842207,-0.93,147.78,0.91,0.91,121302035550,0.89,0.89,121302035550 +하이브,352820,17,197000,5,-6500,-3.19,599675,302565,41652097,599675,-3.19,198.20,1.44,1.44,116379618900,1.42,1.42,116379618900 +대한항공,003490,18,25750,2,300,1.18,4529127,945852,368220661,4529127,1.18,478.84,1.23,1.23,113806314400,1.20,1.20,113806314400 +쓰리빌리언,394800,19,6200,5,-30,-0.48,16398923,35043960,31444038,16398923,-0.48,46.80,52.15,52.15,107490988140,55.14,55.14,107490988140 +한화에어로스페이스,012450,20,318000,5,-7000,-2.15,315842,347514,45581161,315842,-2.15,90.89,0.69,0.69,103240870500,0.71,0.71,103240870500 +자람테크놀로지,389020,21,39750,2,6400,19.19,2407939,483355,6197730,2407939,19.19,498.17,38.85,38.85,92926077500,37.72,37.72,92926077500 +이스트소프트,047560,22,25300,2,2300,10.00,3799059,9770724,11603992,3799059,10.00,38.88,32.74,32.74,92467009200,31.50,31.50,92467009200 +JYP Ent.,035900,23,75200,2,1400,1.90,1225409,1896010,35532492,1225409,1.90,64.63,3.45,3.45,91953408900,3.44,3.44,91953408900 +KODEX 인버스,114800,24,4685,2,60,1.30,19228985,14685885,124100000,19228985,1.30,130.94,15.49,15.49,90296420595,15.53,15.53,90296420595 +루닛,328130,25,68600,2,1600,2.39,1300169,1854399,28942900,1300169,2.39,70.11,4.49,4.49,87573799200,4.41,4.41,87573799200 +셀트리온,068270,26,187800,2,1400,0.75,462971,886296,217078554,462971,0.75,52.24,0.21,0.21,86524340500,0.21,0.21,86524340500 +삼성SDI,006400,27,256500,5,-15500,-5.70,316836,276948,68764530,316836,-5.70,114.40,0.46,0.46,82587796500,0.47,0.47,82587796500 +아주IB투자,027360,28,2890,2,285,10.94,27821472,1539485,120945406,27821472,10.94,1807.19,23.00,23.00,80365503610,22.99,22.99,80365503610 +유한양행,000100,29,116900,5,-1800,-1.52,675882,1694657,80209064,675882,-1.52,39.88,0.84,0.84,79384894200,0.85,0.85,79384894200 +현대차,005380,30,218500,5,-500,-0.23,357746,593477,209416191,357746,-0.23,60.28,0.17,0.17,77692865500,0.17,0.17,77692865500 diff --git a/top30/20241129/top30-tv-20241129-140001.csv b/top30/20241129/top30-tv-20241129-140001.csv new file mode 100644 index 000000000000..6abcd4741d27 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,5,-900,-1.62,16423857,20001134,5969782550,16423857,-1.62,82.11,0.28,0.28,892445927500,0.27,0.27,892445927500 +SK하이닉스,000660,2,161900,2,800,0.50,3398692,5691298,728002365,3398692,0.50,59.72,0.47,0.47,542295948400,0.46,0.46,542295948400 +KODEX 200선물인버스2X,252670,3,2475,2,60,2.48,115141308,88107088,504700000,115141308,2.48,130.68,22.81,22.81,286643878210,22.95,22.95,286643878210 +KODEX 레버리지,122630,4,14715,5,-380,-2.52,19544009,12044847,150800000,19544009,-2.52,162.26,12.96,12.96,285892040360,12.88,12.88,285892040360 +한화오션,042660,5,35200,5,-800,-2.22,7318367,2165422,306413394,7318367,-2.22,337.96,2.39,2.39,254407720700,2.36,2.36,254407720700 +알테오젠,196170,6,289000,5,-13500,-4.46,865828,853745,53318828,865828,-4.46,101.42,1.62,1.62,252649154000,1.64,1.64,252649154000 +KODEX 코스닥150레버리지,233740,7,6905,5,-350,-4.82,31564199,28025180,215600000,31564199,-4.82,112.63,14.64,14.64,220311740150,14.80,14.80,220311740150 +DS단석,017860,8,57700,2,700,1.23,3429360,5082385,5861404,3429360,1.23,67.48,58.51,58.51,207063877400,61.22,61.22,207063877400 +KODEX 200,069500,9,32855,5,-415,-1.25,5483041,3664913,169750000,5483041,-1.25,149.61,3.23,3.23,179375844590,3.22,3.22,179375844590 +LK삼양,225190,10,3470,2,730,26.64,54697039,3113425,50748440,54697039,26.64,1756.81,107.78,107.78,178639657330,101.44,101.44,178639657330 +넥스트바이오메디컬,389650,11,44100,2,250,0.57,3578617,4875215,8086686,3578617,0.57,73.40,44.25,44.25,166239347400,46.61,46.61,166239347400 +NAVER,035420,12,206000,2,1500,0.73,703465,1341153,158437008,703465,0.73,52.45,0.44,0.44,143968654000,0.44,0.44,143968654000 +카카오,035720,13,40650,2,2450,6.41,3636559,1210453,443552534,3636559,6.41,300.43,0.82,0.82,143655428500,0.80,0.80,143655428500 +에스오에스랩,464080,14,9630,2,20,0.21,14149370,14836184,17681830,14149370,0.21,95.37,80.02,80.02,140531121210,82.53,82.53,140531121210 +KODEX 코스닥150선물인버스,251340,15,4145,2,105,2.60,31645798,29720036,58000000,31645798,2.60,106.48,54.56,54.56,130144526150,54.13,54.13,130144526150 +두산에너빌리티,034020,16,21200,5,-250,-1.17,5929407,3953289,640561146,5929407,-1.17,149.99,0.93,0.93,123148917350,0.91,0.91,123148917350 +하이브,352820,17,196700,5,-6800,-3.34,606107,302565,41652097,606107,-3.34,200.32,1.46,1.46,117646450100,1.44,1.44,117646450100 +대한항공,003490,18,25800,2,350,1.38,4624484,945852,368220661,4624484,1.38,488.92,1.26,1.26,116263696050,1.22,1.22,116263696050 +쓰리빌리언,394800,19,6210,5,-20,-0.32,16554187,35043960,31444038,16554187,-0.32,47.24,52.65,52.65,108452160330,55.54,55.54,108452160330 +한화에어로스페이스,012450,20,318000,5,-7000,-2.15,319033,347514,45581161,319033,-2.15,91.80,0.70,0.70,104255016000,0.72,0.72,104255016000 +자람테크놀로지,389020,21,39000,2,5650,16.94,2445254,483355,6197730,2445254,16.94,505.89,39.45,39.45,94404507400,39.06,39.06,94404507400 +루닛,328130,22,68800,2,1800,2.69,1395306,1854399,28942900,1395306,2.69,75.24,4.82,4.82,94121369200,4.73,4.73,94121369200 +이스트소프트,047560,23,25100,2,2100,9.13,3859680,9770724,11603992,3859680,9.13,39.50,33.26,33.26,93991998250,32.27,32.27,93991998250 +JYP Ent.,035900,24,75300,2,1500,2.03,1236783,1896010,35532492,1236783,2.03,65.23,3.48,3.48,92809003700,3.47,3.47,92809003700 +KODEX 인버스,114800,25,4680,2,55,1.19,19329910,14685885,124100000,19329910,1.19,131.62,15.58,15.58,90768912230,15.63,15.63,90768912230 +셀트리온,068270,26,187600,2,1200,0.64,470945,886296,217078554,470945,0.64,53.14,0.22,0.22,88021082400,0.22,0.22,88021082400 +삼성SDI,006400,27,257000,5,-15000,-5.51,327458,276948,68764530,327458,-5.51,118.24,0.48,0.48,85317649500,0.48,0.48,85317649500 +아주IB투자,027360,28,2940,2,335,12.86,28792131,1539485,120945406,28792131,12.86,1870.24,23.81,23.81,83209681630,23.40,23.40,83209681630 +유한양행,000100,29,116900,5,-1800,-1.52,686168,1694657,80209064,686168,-1.52,40.49,0.86,0.86,80587416300,0.86,0.86,80587416300 +현대차,005380,30,219000,3,0,0.00,362499,593477,209416191,362499,0.00,61.08,0.17,0.17,78733276000,0.17,0.17,78733276000 diff --git a/top30/20241129/top30-tv-20241129-141002.csv b/top30/20241129/top30-tv-20241129-141002.csv new file mode 100644 index 000000000000..05461fa2d4fd --- /dev/null +++ b/top30/20241129/top30-tv-20241129-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,5,-900,-1.62,16700776,20001134,5969782550,16700776,-1.62,83.50,0.28,0.28,907540600800,0.28,0.28,907540600800 +SK하이닉스,000660,2,161400,2,300,0.19,3448874,5691298,728002365,3448874,0.19,60.60,0.47,0.47,550407565900,0.47,0.47,550407565900 +KODEX 레버리지,122630,3,14695,5,-400,-2.65,19868010,12044847,150800000,19868010,-2.65,164.95,13.18,13.18,290660420550,13.12,13.12,290660420550 +KODEX 200선물인버스2X,252670,4,2480,2,65,2.69,116307958,88107088,504700000,116307958,2.69,132.01,23.04,23.04,289530026610,23.13,23.13,289530026610 +한화오션,042660,5,35200,5,-800,-2.22,7406586,2165422,306413394,7406586,-2.22,342.04,2.42,2.42,257516851050,2.39,2.39,257516851050 +알테오젠,196170,6,287000,5,-15500,-5.12,879516,853745,53318828,879516,-5.12,103.02,1.65,1.65,256583377000,1.68,1.68,256583377000 +KODEX 코스닥150레버리지,233740,7,6885,5,-370,-5.10,32029561,28025180,215600000,32029561,-5.10,114.29,14.86,14.86,223518929775,15.06,15.06,223518929775 +DS단석,017860,8,57500,2,500,0.88,3461204,5082385,5861404,3461204,0.88,68.10,59.05,59.05,208893595800,61.98,61.98,208893595800 +KODEX 200,069500,9,32830,5,-440,-1.32,5657401,3664913,169750000,5657401,-1.32,154.37,3.33,3.33,185104623120,3.32,3.32,185104623120 +LK삼양,225190,10,3445,2,705,25.73,55557910,3113425,50748440,55557910,25.73,1784.46,109.48,109.48,181594616695,103.87,103.87,181594616695 +넥스트바이오메디컬,389650,11,43700,5,-150,-0.34,3599931,4875215,8086686,3599931,-0.34,73.84,44.52,44.52,167174503350,47.31,47.31,167174503350 +카카오,035720,12,40650,2,2450,6.41,3905039,1210453,443552534,3905039,6.41,322.61,0.88,0.88,154593261500,0.86,0.86,154593261500 +NAVER,035420,13,206500,2,2000,0.98,712072,1341153,158437008,712072,0.98,53.09,0.45,0.45,145744252500,0.45,0.45,145744252500 +에스오에스랩,464080,14,9680,2,70,0.73,14279834,14836184,17681830,14279834,0.73,96.25,80.76,80.76,141792314590,82.84,82.84,141792314590 +KODEX 코스닥150선물인버스,251340,15,4150,2,110,2.72,32036159,29720036,58000000,32036159,2.72,107.79,55.23,55.23,131762932750,54.74,54.74,131762932750 +두산에너빌리티,034020,16,21150,5,-300,-1.40,5980902,3953289,640561146,5980902,-1.40,151.29,0.93,0.93,124239532100,0.92,0.92,124239532100 +대한항공,003490,17,25900,2,450,1.77,4774379,945852,368220661,4774379,1.77,504.77,1.30,1.30,120132700700,1.26,1.26,120132700700 +하이브,352820,18,196200,5,-7300,-3.59,614444,302565,41652097,614444,-3.59,203.08,1.48,1.48,119287560700,1.46,1.46,119287560700 +한화에어로스페이스,012450,19,316500,5,-8500,-2.62,335433,347514,45581161,335433,-2.62,96.52,0.74,0.74,109453419500,0.76,0.76,109453419500 +쓰리빌리언,394800,20,6230,3,0,0.00,16664182,35043960,31444038,16664182,0.00,47.55,53.00,53.00,109138022760,55.71,55.71,109138022760 +자람테크놀로지,389020,21,39200,2,5850,17.54,2484151,483355,6197730,2484151,17.54,513.94,40.08,40.08,95938210000,39.49,39.49,95938210000 +루닛,328130,22,68600,2,1600,2.39,1413289,1854399,28942900,1413289,2.39,76.21,4.88,4.88,95355603200,4.80,4.80,95355603200 +이스트소프트,047560,23,25200,2,2200,9.57,3913312,9770724,11603992,3913312,9.57,40.05,33.72,33.72,95338807750,32.60,32.60,95338807750 +JYP Ent.,035900,24,75700,2,1900,2.57,1258034,1896010,35532492,1258034,2.57,66.35,3.54,3.54,94413287000,3.51,3.51,94413287000 +KODEX 인버스,114800,25,4685,2,60,1.30,19378414,14685885,124100000,19378414,1.30,131.95,15.62,15.62,90995913990,15.65,15.65,90995913990 +셀트리온,068270,26,187200,2,800,0.43,483187,886296,217078554,483187,0.43,54.52,0.22,0.22,90315872700,0.22,0.22,90315872700 +삼성SDI,006400,27,257000,5,-15000,-5.51,339262,276948,68764530,339262,-5.51,122.50,0.49,0.49,88351091000,0.50,0.50,88351091000 +아주IB투자,027360,28,2895,2,290,11.13,29291382,1539485,120945406,29291382,11.13,1902.67,24.22,24.22,84661632560,24.18,24.18,84661632560 +유한양행,000100,29,116400,5,-2300,-1.94,706495,1694657,80209064,706495,-1.94,41.69,0.88,0.88,82958109100,0.89,0.89,82958109100 +현대차,005380,30,219000,3,0,0.00,373136,593477,209416191,373136,0.00,62.87,0.18,0.18,81062805000,0.18,0.18,81062805000 diff --git a/top30/20241129/top30-tv-20241129-142002.csv b/top30/20241129/top30-tv-20241129-142002.csv new file mode 100644 index 000000000000..340fbd850d5a --- /dev/null +++ b/top30/20241129/top30-tv-20241129-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,5,-1100,-1.98,17122065,20001134,5969782550,17122065,-1.98,85.61,0.29,0.29,930500972900,0.29,0.29,930500972900 +SK하이닉스,000660,2,161600,2,500,0.31,3508939,5691298,728002365,3508939,0.31,61.65,0.48,0.48,560104531800,0.48,0.48,560104531800 +KODEX 레버리지,122630,3,14655,5,-440,-2.91,20338175,12044847,150800000,20338175,-2.91,168.85,13.49,13.49,297559935350,13.46,13.46,297559935350 +KODEX 200선물인버스2X,252670,4,2485,2,70,2.90,118619821,88107088,504700000,118619821,2.90,134.63,23.50,23.50,295263769280,23.54,23.54,295263769280 +알테오젠,196170,5,285500,5,-17000,-5.62,926769,853745,53318828,926769,-5.62,108.55,1.74,1.74,270034537000,1.77,1.77,270034537000 +한화오션,042660,6,35100,5,-900,-2.50,7471411,2165422,306413394,7471411,-2.50,345.03,2.44,2.44,259795514950,2.42,2.42,259795514950 +KODEX 코스닥150레버리지,233740,7,6870,5,-385,-5.31,32946597,28025180,215600000,32946597,-5.31,117.56,15.28,15.28,229819295460,15.52,15.52,229819295460 +DS단석,017860,8,58100,2,1100,1.93,3518581,5082385,5861404,3518581,1.93,69.23,60.03,60.03,212185990000,62.31,62.31,212185990000 +KODEX 200,069500,9,32790,5,-480,-1.44,5760589,3664913,169750000,5760589,-1.44,157.18,3.39,3.39,188490662100,3.39,3.39,188490662100 +LK삼양,225190,10,3470,2,730,26.64,56776617,3113425,50748440,56776617,26.64,1823.61,111.88,111.88,185832865600,105.53,105.53,185832865600 +넥스트바이오메디컬,389650,11,43500,5,-350,-0.80,3625289,4875215,8086686,3625289,-0.80,74.36,44.83,44.83,168280677700,47.84,47.84,168280677700 +카카오,035720,12,40550,2,2350,6.15,4109128,1210453,443552534,4109128,6.15,339.47,0.93,0.93,162885672850,0.91,0.91,162885672850 +NAVER,035420,13,206500,2,2000,0.98,732383,1341153,158437008,732383,0.98,54.61,0.46,0.46,149937058500,0.46,0.46,149937058500 +에스오에스랩,464080,14,9610,3,0,0.00,14350579,14836184,17681830,14350579,0.00,96.73,81.16,81.16,142473943310,83.85,83.85,142473943310 +KODEX 코스닥150선물인버스,251340,15,4155,2,115,2.85,32591362,29720036,58000000,32591362,2.85,109.66,56.19,56.19,134068461930,55.63,55.63,134068461930 +두산에너빌리티,034020,16,21150,5,-300,-1.40,6027294,3953289,640561146,6027294,-1.40,152.46,0.94,0.94,125220583500,0.92,0.92,125220583500 +대한항공,003490,17,25900,2,450,1.77,4887795,945852,368220661,4887795,1.77,516.76,1.33,1.33,123067948850,1.29,1.29,123067948850 +하이브,352820,18,196300,5,-7200,-3.54,626989,302565,41652097,626989,-3.54,207.22,1.51,1.51,121746540100,1.49,1.49,121746540100 +한화에어로스페이스,012450,19,317000,5,-8000,-2.46,342766,347514,45581161,342766,-2.46,98.63,0.75,0.75,111776011000,0.77,0.77,111776011000 +쓰리빌리언,394800,20,6250,2,20,0.32,16762685,35043960,31444038,16762685,0.32,47.83,53.31,53.31,109751777040,55.85,55.85,109751777040 +이스트소프트,047560,21,25050,2,2050,8.91,4000797,9770724,11603992,4000797,8.91,40.95,34.48,34.48,97526711350,33.55,33.55,97526711350 +자람테크놀로지,389020,22,39150,2,5800,17.39,2522897,483355,6197730,2522897,17.39,521.96,40.71,40.71,97454693250,40.16,40.16,97454693250 +루닛,328130,23,68300,2,1300,1.94,1433642,1854399,28942900,1433642,1.94,77.31,4.95,4.95,96747149100,4.89,4.89,96747149100 +JYP Ent.,035900,24,75800,2,2000,2.71,1275529,1896010,35532492,1275529,2.71,67.27,3.59,3.59,95737575400,3.55,3.55,95737575400 +셀트리온,068270,25,186600,2,200,0.11,497645,886296,217078554,497645,0.11,56.15,0.23,0.23,93017183900,0.23,0.23,93017183900 +KODEX 인버스,114800,26,4685,2,60,1.30,19649076,14685885,124100000,19649076,1.30,133.80,15.83,15.83,92264097635,15.87,15.87,92264097635 +삼성SDI,006400,27,257000,5,-15000,-5.51,349062,276948,68764530,349062,-5.51,126.04,0.51,0.51,90867861000,0.51,0.51,90867861000 +아주IB투자,027360,28,2940,2,335,12.86,30634988,1539485,120945406,30634988,12.86,1989.95,25.33,25.33,88641116265,24.93,24.93,88641116265 +유한양행,000100,29,116200,5,-2500,-2.11,727217,1694657,80209064,727217,-2.11,42.91,0.91,0.91,85366346300,0.92,0.92,85366346300 +현대차,005380,30,218000,5,-1000,-0.46,380930,593477,209416191,380930,-0.46,64.19,0.18,0.18,82766781000,0.18,0.18,82766781000 diff --git a/top30/20241129/top30-tv-20241129-143002.csv b/top30/20241129/top30-tv-20241129-143002.csv new file mode 100644 index 000000000000..4864c678ae69 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,17420795,20001134,5969782550,17420795,-2.16,87.10,0.29,0.29,946754220700,0.29,0.29,946754220700 +SK하이닉스,000660,2,161200,2,100,0.06,3594886,5691298,728002365,3594886,0.06,63.16,0.49,0.49,573959149600,0.49,0.49,573959149600 +KODEX 레버리지,122630,3,14625,5,-470,-3.11,20685202,12044847,150800000,20685202,-3.11,171.73,13.72,13.72,302642875605,13.72,13.72,302642875605 +KODEX 200선물인버스2X,252670,4,2490,2,75,3.11,120879062,88107088,504700000,120879062,3.11,137.20,23.95,23.95,300876250345,23.94,23.94,300876250345 +알테오젠,196170,5,284000,5,-18500,-6.12,948455,853745,53318828,948455,-6.12,111.09,1.78,1.78,276200459000,1.82,1.82,276200459000 +한화오션,042660,6,35250,5,-750,-2.08,7570145,2165422,306413394,7570145,-2.08,349.59,2.47,2.47,263270049350,2.44,2.44,263270049350 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,33726599,28025180,215600000,33726599,-5.58,120.34,15.64,15.64,235169921330,15.92,15.92,235169921330 +DS단석,017860,8,58200,2,1200,2.11,3554027,5082385,5861404,3554027,2.11,69.93,60.63,60.63,214249803600,62.81,62.81,214249803600 +KODEX 200,069500,9,32755,5,-515,-1.55,5857804,3664913,169750000,5857804,-1.55,159.83,3.45,3.45,191677645540,3.45,3.45,191677645540 +LK삼양,225190,10,3445,2,705,25.73,57296952,3113425,50748440,57296952,25.73,1840.32,112.90,112.90,187632794825,107.32,107.32,187632794825 +NAVER,035420,11,208000,2,3500,1.71,878925,1341153,158437008,878925,1.71,65.54,0.55,0.55,180376909000,0.55,0.55,180376909000 +넥스트바이오메디컬,389650,12,43850,3,0,0.00,3663542,4875215,8086686,3663542,0.00,75.15,45.30,45.30,169947426450,47.93,47.93,169947426450 +카카오,035720,13,40550,2,2350,6.15,4247598,1210453,443552534,4247598,6.15,350.91,0.96,0.96,168512120450,0.94,0.94,168512120450 +에스오에스랩,464080,14,9580,5,-30,-0.31,14426678,14836184,17681830,14426678,-0.31,97.24,81.59,81.59,143204450100,84.54,84.54,143204450100 +KODEX 코스닥150선물인버스,251340,15,4160,2,120,2.97,32853108,29720036,58000000,32853108,2.97,110.54,56.64,56.64,135156183970,56.02,56.02,135156183970 +대한항공,003490,16,25850,2,400,1.57,5068693,945852,368220661,5068693,1.57,535.89,1.38,1.38,127753776250,1.34,1.34,127753776250 +두산에너빌리티,034020,17,21150,5,-300,-1.40,6093189,3953289,640561146,6093189,-1.40,154.13,0.95,0.95,126613198650,0.93,0.93,126613198650 +하이브,352820,18,195100,5,-8400,-4.13,638054,302565,41652097,638054,-4.13,210.88,1.53,1.53,123912152100,1.52,1.52,123912152100 +한화에어로스페이스,012450,19,316000,5,-9000,-2.77,359827,347514,45581161,359827,-2.77,103.54,0.79,0.79,117163921500,0.81,0.81,117163921500 +쓰리빌리언,394800,20,6270,2,40,0.64,16876206,35043960,31444038,16876206,0.64,48.16,53.67,53.67,110461741430,56.03,56.03,110461741430 +이스트소프트,047560,21,24650,2,1650,7.17,4108942,9770724,11603992,4108942,7.17,42.05,35.41,35.41,100197506100,35.03,35.03,100197506100 +루닛,328130,22,68200,2,1200,1.79,1469975,1854399,28942900,1469975,1.79,79.27,5.08,5.08,99217492100,5.03,5.03,99217492100 +자람테크놀로지,389020,23,39350,2,6000,17.99,2546658,483355,6197730,2546658,17.99,526.87,41.09,41.09,98392900400,40.34,40.34,98392900400 +JYP Ent.,035900,24,75800,2,2000,2.71,1294517,1896010,35532492,1294517,2.71,68.28,3.64,3.64,97175285200,3.61,3.61,97175285200 +셀트리온,068270,25,186200,5,-200,-0.11,511201,886296,217078554,511201,-0.11,57.68,0.24,0.24,95544768000,0.24,0.24,95544768000 +KODEX 인버스,114800,26,4695,2,70,1.51,19988460,14685885,124100000,19988460,1.51,136.11,16.11,16.11,93855842345,16.11,16.11,93855842345 +삼성SDI,006400,27,256000,5,-16000,-5.88,359375,276948,68764530,359375,-5.88,129.76,0.52,0.52,93512349000,0.53,0.53,93512349000 +아주IB투자,027360,28,2905,2,300,11.52,31142264,1539485,120945406,31142264,11.52,2022.90,25.75,25.75,90120115840,25.65,25.65,90120115840 +유한양행,000100,29,115900,5,-2800,-2.36,751063,1694657,80209064,751063,-2.36,44.32,0.94,0.94,88131770700,0.95,0.95,88131770700 +현대차,005380,30,218000,5,-1000,-0.46,392798,593477,209416191,392798,-0.46,66.19,0.19,0.19,85359402500,0.19,0.19,85359402500 diff --git a/top30/20241129/top30-tv-20241129-144001.csv b/top30/20241129/top30-tv-20241129-144001.csv new file mode 100644 index 000000000000..26a0dce93ecb --- /dev/null +++ b/top30/20241129/top30-tv-20241129-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,17983675,20001134,5969782550,17983675,-2.34,89.91,0.30,0.30,977310658400,0.30,0.30,977310658400 +SK하이닉스,000660,2,161000,5,-100,-0.06,3653356,5691298,728002365,3653356,-0.06,64.19,0.50,0.50,583384721200,0.50,0.50,583384721200 +KODEX 레버리지,122630,3,14585,5,-510,-3.38,21096234,12044847,150800000,21096234,-3.38,175.15,13.99,13.99,308644217120,14.03,14.03,308644217120 +KODEX 200선물인버스2X,252670,4,2495,2,80,3.31,122938913,88107088,504700000,122938913,3.31,139.53,24.36,24.36,306006435130,24.30,24.30,306006435130 +알테오젠,196170,5,283500,5,-19000,-6.28,979047,853745,53318828,979047,-6.28,114.68,1.84,1.84,284870968500,1.88,1.88,284870968500 +한화오션,042660,6,35050,5,-950,-2.64,7696825,2165422,306413394,7696825,-2.64,355.44,2.51,2.51,267713320250,2.49,2.49,267713320250 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,34953800,28025180,215600000,34953800,-5.58,124.72,16.21,16.21,243573073680,16.49,16.49,243573073680 +DS단석,017860,8,59600,2,2600,4.56,3647344,5082385,5861404,3647344,4.56,71.76,62.23,62.23,219751860900,62.90,62.90,219751860900 +KODEX 200,069500,9,32715,5,-555,-1.67,5961948,3664913,169750000,5961948,-1.67,162.68,3.51,3.51,195086123300,3.51,3.51,195086123300 +LK삼양,225190,10,3480,2,740,27.01,57861608,3113425,50748440,57861608,27.01,1858.46,114.02,114.02,189585694725,107.35,107.35,189585694725 +NAVER,035420,11,208000,2,3500,1.71,909347,1341153,158437008,909347,1.71,67.80,0.57,0.57,186703132000,0.57,0.57,186703132000 +카카오,035720,12,40400,2,2200,5.76,4390767,1210453,443552534,4390767,5.76,362.74,0.99,0.99,174303865900,0.97,0.97,174303865900 +넥스트바이오메디컬,389650,13,43850,3,0,0.00,3689596,4875215,8086686,3689596,0.00,75.68,45.63,45.63,171078957850,48.25,48.25,171078957850 +에스오에스랩,464080,14,9500,5,-110,-1.14,14549571,14836184,17681830,14549571,-1.14,98.07,82.29,82.29,144377769460,85.95,85.95,144377769460 +KODEX 코스닥150선물인버스,251340,15,4165,2,125,3.09,33416288,29720036,58000000,33416288,3.09,112.44,57.61,57.61,137499120645,56.92,56.92,137499120645 +대한항공,003490,16,25900,2,450,1.77,5182953,945852,368220661,5182953,1.77,547.97,1.41,1.41,130708069250,1.37,1.37,130708069250 +두산에너빌리티,034020,17,21150,5,-300,-1.40,6201866,3953289,640561146,6201866,-1.40,156.88,0.97,0.97,128914580600,0.95,0.95,128914580600 +하이브,352820,18,195800,5,-7700,-3.78,656057,302565,41652097,656057,-3.78,216.83,1.58,1.58,127425552500,1.56,1.56,127425552500 +한화에어로스페이스,012450,19,315500,5,-9500,-2.92,368973,347514,45581161,368973,-2.92,106.18,0.81,0.81,120051549000,0.83,0.83,120051549000 +쓰리빌리언,394800,20,6270,2,40,0.64,17021802,35043960,31444038,17021802,0.64,48.57,54.13,54.13,111372518880,56.49,56.49,111372518880 +루닛,328130,21,67700,2,700,1.04,1507606,1854399,28942900,1507606,1.04,81.30,5.21,5.21,101760634500,5.19,5.19,101760634500 +이스트소프트,047560,22,24550,2,1550,6.74,4152541,9770724,11603992,4152541,6.74,42.50,35.79,35.79,101270964600,35.55,35.55,101270964600 +자람테크놀로지,389020,23,39000,2,5650,16.94,2566047,483355,6197730,2566047,16.94,530.88,41.40,41.40,99153587000,41.02,41.02,99153587000 +JYP Ent.,035900,24,75700,2,1900,2.57,1314708,1896010,35532492,1314708,2.57,69.34,3.70,3.70,98700851600,3.67,3.67,98700851600 +셀트리온,068270,25,186500,2,100,0.05,522889,886296,217078554,522889,0.05,59.00,0.24,0.24,97722076200,0.24,0.24,97722076200 +삼성SDI,006400,26,256000,5,-16000,-5.88,374495,276948,68764530,374495,-5.88,135.22,0.54,0.54,97383922500,0.55,0.55,97383922500 +KODEX 인버스,114800,27,4700,2,75,1.62,20416720,14685885,124100000,20416720,1.62,139.02,16.45,16.45,95867510360,16.44,16.44,95867510360 +아주IB투자,027360,28,2935,2,330,12.67,31604197,1539485,120945406,31604197,12.67,2052.91,26.13,26.13,91466511465,25.77,25.77,91466511465 +유한양행,000100,29,115600,5,-3100,-2.61,773926,1694657,80209064,773926,-2.61,45.67,0.96,0.96,90776500000,0.98,0.98,90776500000 +현대차,005380,30,218500,5,-500,-0.23,404803,593477,209416191,404803,-0.23,68.21,0.19,0.19,87977482500,0.19,0.19,87977482500 diff --git a/top30/20241129/top30-tv-20241129-145002.csv b/top30/20241129/top30-tv-20241129-145002.csv new file mode 100644 index 000000000000..50ae568e8493 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,18367630,20001134,5969782550,18367630,-2.52,91.83,0.31,0.31,998105399200,0.31,0.31,998105399200 +SK하이닉스,000660,2,161000,5,-100,-0.06,3724500,5691298,728002365,3724500,-0.06,65.44,0.51,0.51,594830910000,0.51,0.51,594830910000 +KODEX 200선물인버스2X,252670,3,2505,2,90,3.73,127707686,88107088,504700000,127707686,3.73,144.95,25.30,25.30,317925606155,25.15,25.15,317925606155 +KODEX 레버리지,122630,4,14535,5,-560,-3.71,21714804,12044847,150800000,21714804,-3.71,180.28,14.40,14.40,317643159790,14.49,14.49,317643159790 +알테오젠,196170,5,281000,5,-21500,-7.11,1033640,853745,53318828,1033640,-7.11,121.07,1.94,1.94,300283907000,2.00,2.00,300283907000 +한화오션,042660,6,34950,5,-1050,-2.92,7791070,2165422,306413394,7791070,-2.92,359.79,2.54,2.54,271008858500,2.53,2.53,271008858500 +KODEX 코스닥150레버리지,233740,7,6840,5,-415,-5.72,35637199,28025180,215600000,35637199,-5.72,127.16,16.53,16.53,248250186365,16.83,16.83,248250186365 +DS단석,017860,8,59400,2,2400,4.21,3751121,5082385,5861404,3751121,4.21,73.81,64.00,64.00,225934861400,64.89,64.89,225934861400 +KODEX 200,069500,9,32660,5,-610,-1.83,6116607,3664913,169750000,6116607,-1.83,166.90,3.60,3.60,200140274870,3.61,3.61,200140274870 +LK삼양,225190,10,3405,2,665,24.27,60599944,3113425,50748440,60599944,24.27,1946.41,119.41,119.41,198905066625,115.11,115.11,198905066625 +NAVER,035420,11,206500,2,2000,0.98,961833,1341153,158437008,961833,0.98,71.72,0.61,0.61,197581401000,0.60,0.60,197581401000 +카카오,035720,12,40350,2,2150,5.63,4542441,1210453,443552534,4542441,5.63,375.27,1.02,1.02,180426620150,1.01,1.01,180426620150 +넥스트바이오메디컬,389650,13,43500,5,-350,-0.80,3705453,4875215,8086686,3705453,-0.80,76.01,45.82,45.82,171769067450,48.83,48.83,171769067450 +에스오에스랩,464080,14,9530,5,-80,-0.83,14829997,14836184,17681830,14829997,-0.83,99.96,83.87,83.87,147024876360,87.25,87.25,147024876360 +KODEX 코스닥150선물인버스,251340,15,4165,2,125,3.09,33533424,29720036,58000000,33533424,3.09,112.83,57.82,57.82,137986442555,57.12,57.12,137986442555 +대한항공,003490,16,25900,2,450,1.77,5327935,945852,368220661,5327935,1.77,563.29,1.45,1.45,134465356350,1.41,1.41,134465356350 +두산에너빌리티,034020,17,21100,5,-350,-1.63,6380657,3953289,640561146,6380657,-1.63,161.40,1.00,1.00,132676934350,0.98,0.98,132676934350 +하이브,352820,18,195300,5,-8200,-4.03,663724,302565,41652097,663724,-4.03,219.37,1.59,1.59,128923520800,1.58,1.58,128923520800 +한화에어로스페이스,012450,19,314500,5,-10500,-3.23,384978,347514,45581161,384978,-3.23,110.78,0.84,0.84,125091921000,0.87,0.87,125091921000 +쓰리빌리언,394800,20,6230,3,0,0.00,17100429,35043960,31444038,17100429,0.00,48.80,54.38,54.38,111863675740,57.10,57.10,111863675740 +루닛,328130,21,67400,2,400,0.60,1530603,1854399,28942900,1530603,0.60,82.54,5.29,5.29,103313730600,5.30,5.30,103313730600 +이스트소프트,047560,22,24350,2,1350,5.87,4233967,9770724,11603992,4233967,5.87,43.33,36.49,36.49,103257008650,36.54,36.54,103257008650 +셀트리온,068270,23,186600,2,200,0.11,542653,886296,217078554,542653,0.11,61.23,0.25,0.25,101409603300,0.25,0.25,101409603300 +JYP Ent.,035900,24,75700,2,1900,2.57,1341139,1896010,35532492,1341139,2.57,70.73,3.77,3.77,100702918100,3.74,3.74,100702918100 +자람테크놀로지,389020,25,39350,2,6000,17.99,2594248,483355,6197730,2594248,17.99,536.72,41.86,41.86,100262314800,41.11,41.11,100262314800 +삼성SDI,006400,26,256000,5,-16000,-5.88,383759,276948,68764530,383759,-5.88,138.57,0.56,0.56,99756201500,0.57,0.57,99756201500 +KODEX 인버스,114800,27,4710,2,85,1.84,20941998,14685885,124100000,20941998,1.84,142.60,16.88,16.88,98338432540,16.82,16.82,98338432540 +아주IB투자,027360,28,2810,2,205,7.87,32868953,1539485,120945406,32868953,7.87,2135.06,27.18,27.18,95054269030,27.97,27.97,95054269030 +유한양행,000100,29,115500,5,-3200,-2.70,798270,1694657,80209064,798270,-2.70,47.11,1.00,1.00,93588036200,1.01,1.01,93588036200 +현대차,005380,30,217000,5,-2000,-0.91,427018,593477,209416191,427018,-0.91,71.95,0.20,0.20,92810416500,0.20,0.20,92810416500 diff --git a/top30/20241129/top30-tv-20241129-150002.csv b/top30/20241129/top30-tv-20241129-150002.csv new file mode 100644 index 000000000000..9a9e4b152e4a --- /dev/null +++ b/top30/20241129/top30-tv-20241129-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,19016479,20001134,5969782550,19016479,-2.52,95.08,0.32,0.32,1033201849200,0.32,0.32,1033201849200 +SK하이닉스,000660,2,160400,5,-700,-0.43,3838397,5691298,728002365,3838397,-0.43,67.44,0.53,0.53,613125134500,0.53,0.53,613125134500 +KODEX 200선물인버스2X,252670,3,2510,2,95,3.93,130916050,88107088,504700000,130916050,3.93,148.59,25.94,25.94,325968413260,25.73,25.73,325968413260 +알테오젠,196170,4,280500,5,-22000,-7.27,1124985,853745,53318828,1124985,-7.27,131.77,2.11,2.11,325870360000,2.18,2.18,325870360000 +KODEX 레버리지,122630,5,14490,5,-605,-4.01,22270067,12044847,150800000,22270067,-4.01,184.89,14.77,14.77,325698891645,14.91,14.91,325698891645 +한화오션,042660,6,34950,5,-1050,-2.92,7881639,2165422,306413394,7881639,-2.92,363.98,2.57,2.57,274175535200,2.56,2.56,274175535200 +KODEX 코스닥150레버리지,233740,7,6815,5,-440,-6.06,37023225,28025180,215600000,37023225,-6.06,132.11,17.17,17.17,257705924600,17.54,17.54,257705924600 +DS단석,017860,8,60000,2,3000,5.26,3857701,5082385,5861404,3857701,5.26,75.90,65.82,65.82,232334809900,66.06,66.06,232334809900 +NAVER,035420,9,206000,2,1500,0.73,1008333,1341153,158437008,1008333,0.73,75.18,0.64,0.64,207177719000,0.63,0.63,207177719000 +LK삼양,225190,10,3350,2,610,22.26,62816985,3113425,50748440,62816985,22.26,2017.62,123.78,123.78,206387552575,121.40,121.40,206387552575 +KODEX 200,069500,11,32610,5,-660,-1.98,6278868,3664913,169750000,6278868,-1.98,171.32,3.70,3.70,205435707520,3.71,3.71,205435707520 +카카오,035720,12,40150,2,1950,5.10,4736076,1210453,443552534,4736076,5.10,391.26,1.07,1.07,188206519200,1.06,1.06,188206519200 +넥스트바이오메디컬,389650,13,43100,5,-750,-1.71,3725246,4875215,8086686,3725246,-1.71,76.41,46.07,46.07,172627760950,49.53,49.53,172627760950 +에스오에스랩,464080,14,9510,5,-100,-1.04,14937154,14836184,17681830,14937154,-1.04,100.68,84.48,84.48,148046707540,88.04,88.04,148046707540 +KODEX 코스닥150선물인버스,251340,15,4170,2,130,3.22,34546091,29720036,58000000,34546091,3.22,116.24,59.56,59.56,142205950975,58.80,58.80,142205950975 +대한항공,003490,16,25900,2,450,1.77,5510979,945852,368220661,5510979,1.77,582.65,1.50,1.50,139206671150,1.46,1.46,139206671150 +두산에너빌리티,034020,17,21000,5,-450,-2.10,6518403,3953289,640561146,6518403,-2.10,164.89,1.02,1.02,135574278000,1.01,1.01,135574278000 +하이브,352820,18,195000,5,-8500,-4.18,674930,302565,41652097,674930,-4.18,223.07,1.62,1.62,131110562300,1.61,1.61,131110562300 +한화에어로스페이스,012450,19,315500,5,-9500,-2.92,400906,347514,45581161,400906,-2.92,115.36,0.88,0.88,130101316500,0.90,0.90,130101316500 +쓰리빌리언,394800,20,6280,2,50,0.80,17198649,35043960,31444038,17198649,0.80,49.08,54.70,54.70,112478804650,56.96,56.96,112478804650 +루닛,328130,21,67400,2,400,0.60,1569442,1854399,28942900,1569442,0.60,84.63,5.42,5.42,105925201900,5.43,5.43,105925201900 +이스트소프트,047560,22,24000,2,1000,4.35,4341340,9770724,11603992,4341340,4.35,44.43,37.41,37.41,105856173450,38.01,38.01,105856173450 +셀트리온,068270,23,186800,2,400,0.21,560655,886296,217078554,560655,0.21,63.26,0.26,0.26,104764912300,0.26,0.26,104764912300 +자람테크놀로지,389020,24,40250,2,6900,20.69,2703562,483355,6197730,2703562,20.69,559.33,43.62,43.62,104667449050,41.96,41.96,104667449050 +삼성SDI,006400,25,255500,5,-16500,-6.07,399770,276948,68764530,399770,-6.07,144.35,0.58,0.58,103855278500,0.59,0.59,103855278500 +JYP Ent.,035900,26,76000,2,2200,2.98,1375669,1896010,35532492,1375669,2.98,72.56,3.87,3.87,103321995800,3.83,3.83,103321995800 +KODEX 인버스,114800,27,4715,2,90,1.95,21714876,14685885,124100000,21714876,1.95,147.86,17.50,17.50,101978893325,17.43,17.43,101978893325 +유한양행,000100,28,115300,5,-3400,-2.86,842544,1694657,80209064,842544,-2.86,49.72,1.05,1.05,98694452300,1.07,1.07,98694452300 +아주IB투자,027360,29,2810,2,205,7.87,33211751,1539485,120945406,33211751,7.87,2157.33,27.46,27.46,96019669050,28.25,28.25,96019669050 +현대차,005380,30,217000,5,-2000,-0.91,435085,593477,209416191,435085,-0.91,73.31,0.21,0.21,94563631000,0.21,0.21,94563631000 diff --git a/top30/20241129/top30-tv-20241129-151002.csv b/top30/20241129/top30-tv-20241129-151002.csv new file mode 100644 index 000000000000..33ebcd65058c --- /dev/null +++ b/top30/20241129/top30-tv-20241129-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,19506652,20001134,5969782550,19506652,-2.34,97.53,0.33,0.33,1059729243900,0.33,0.33,1059729243900 +SK하이닉스,000660,2,159700,5,-1400,-0.87,3944092,5691298,728002365,3944092,-0.87,69.30,0.54,0.54,630055730900,0.54,0.54,630055730900 +알테오젠,196170,3,282500,5,-20000,-6.61,1161031,853745,53318828,1161031,-6.61,135.99,2.18,2.18,336037025500,2.23,2.23,336037025500 +KODEX 레버리지,122630,4,14515,5,-580,-3.84,22704531,12044847,150800000,22704531,-3.84,188.50,15.06,15.06,332007515965,15.17,15.17,332007515965 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,133054386,88107088,504700000,133054386,3.73,151.01,26.36,26.36,331323976450,26.21,26.21,331323976450 +한화오션,042660,6,35050,5,-950,-2.64,7988261,2165422,306413394,7988261,-2.64,368.90,2.61,2.61,277909166600,2.59,2.59,277909166600 +KODEX 코스닥150레버리지,233740,7,6860,5,-395,-5.44,38135121,28025180,215600000,38135121,-5.44,136.07,17.69,17.69,265330854795,17.94,17.94,265330854795 +DS단석,017860,8,59600,2,2600,4.56,3911992,5082385,5861404,3911992,4.56,76.97,66.74,66.74,235563772600,67.43,67.43,235563772600 +KODEX 200,069500,9,32630,5,-640,-1.92,6616875,3664913,169750000,6616875,-1.92,180.55,3.90,3.90,216468835310,3.91,3.91,216468835310 +NAVER,035420,10,207000,2,2500,1.22,1035337,1341153,158437008,1035337,1.22,77.20,0.65,0.65,212755688500,0.65,0.65,212755688500 +LK삼양,225190,11,3390,2,650,23.72,64209127,3113425,50748440,64209127,23.72,2062.33,126.52,126.52,211088506505,122.70,122.70,211088506505 +카카오,035720,12,40200,2,2000,5.24,4913479,1210453,443552534,4913479,5.24,405.92,1.11,1.11,195352609500,1.10,1.10,195352609500 +넥스트바이오메디컬,389650,13,43200,5,-650,-1.48,3794606,4875215,8086686,3794606,-1.48,77.83,46.92,46.92,175604378150,50.27,50.27,175604378150 +에스오에스랩,464080,14,9460,5,-150,-1.56,15036744,14836184,17681830,15036744,-1.56,101.35,85.04,85.04,148991702300,89.07,89.07,148991702300 +대한항공,003490,15,25950,2,500,1.96,5764823,945852,368220661,5764823,1.96,609.48,1.57,1.57,145789683400,1.53,1.53,145789683400 +KODEX 코스닥150선물인버스,251340,16,4160,2,120,2.97,35385385,29720036,58000000,35385385,2.97,119.06,61.01,61.01,145695818540,60.38,60.38,145695818540 +두산에너빌리티,034020,17,21050,5,-400,-1.86,6676353,3953289,640561146,6676353,-1.86,168.88,1.04,1.04,138895596900,1.03,1.03,138895596900 +하이브,352820,18,195000,5,-8500,-4.18,686543,302565,41652097,686543,-4.18,226.91,1.65,1.65,133374558600,1.64,1.64,133374558600 +한화에어로스페이스,012450,19,315000,5,-10000,-3.08,410373,347514,45581161,410373,-3.08,118.09,0.90,0.90,133084674000,0.93,0.93,133084674000 +쓰리빌리언,394800,20,6270,2,40,0.64,17433553,35043960,31444038,17433553,0.64,49.75,55.44,55.44,113957939830,57.80,57.80,113957939830 +자람테크놀로지,389020,21,40350,2,7000,20.99,2845021,483355,6197730,2845021,20.99,588.60,45.90,45.90,110387041850,44.14,44.14,110387041850 +삼성SDI,006400,22,255500,5,-16500,-6.07,417164,276948,68764530,417164,-6.07,150.63,0.61,0.61,108305463500,0.62,0.62,108305463500 +이스트소프트,047560,23,24200,2,1200,5.22,4421306,9770724,11603992,4421306,5.22,45.25,38.10,38.10,107779663800,38.38,38.38,107779663800 +셀트리온,068270,24,186800,2,400,0.21,576405,886296,217078554,576405,0.21,65.04,0.27,0.27,107704592700,0.27,0.27,107704592700 +루닛,328130,25,67500,2,500,0.75,1589792,1854399,28942900,1589792,0.75,85.73,5.49,5.49,107297698700,5.49,5.49,107297698700 +JYP Ent.,035900,26,76100,2,2300,3.12,1423666,1896010,35532492,1423666,3.12,75.09,4.01,4.01,106962200400,3.96,3.96,106962200400 +KODEX 인버스,114800,27,4710,2,85,1.84,21976268,14685885,124100000,21976268,1.84,149.64,17.71,17.71,103210052330,17.66,17.66,103210052330 +유한양행,000100,28,115600,5,-3100,-2.61,870663,1694657,80209064,870663,-2.61,51.38,1.09,1.09,101944875000,1.10,1.10,101944875000 +현대차,005380,29,216500,5,-2500,-1.14,452832,593477,209416191,452832,-1.14,76.30,0.22,0.22,98416748000,0.22,0.22,98416748000 +POSCO홀딩스,005490,30,283500,5,-12000,-4.06,342853,241035,82624377,342853,-4.06,142.24,0.41,0.41,97921242000,0.42,0.42,97921242000 diff --git a/top30/20241129/top30-tv-20241129-152002.csv b/top30/20241129/top30-tv-20241129-152002.csv new file mode 100644 index 000000000000..a42e01fed81a --- /dev/null +++ b/top30/20241129/top30-tv-20241129-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,20372305,20001134,5969782550,20372305,-2.52,101.86,0.34,0.34,1106569971600,0.34,0.34,1106569971600 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4094105,5691298,728002365,4094105,-0.74,71.94,0.56,0.56,654015412100,0.56,0.56,654015412100 +알테오젠,196170,3,281000,5,-21500,-7.11,1219704,853745,53318828,1219704,-7.11,142.87,2.29,2.29,352499709000,2.35,2.35,352499709000 +KODEX 레버리지,122630,4,14535,5,-560,-3.71,23200359,12044847,150800000,23200359,-3.71,192.62,15.38,15.38,339202562065,15.48,15.48,339202562065 +KODEX 200선물인버스2X,252670,5,2500,2,85,3.52,135778855,88107088,504700000,135778855,3.52,154.11,26.90,26.90,338149624640,26.80,26.80,338149624640 +한화오션,042660,6,35100,5,-900,-2.50,8154575,2165422,306413394,8154575,-2.50,376.58,2.66,2.66,283752116450,2.64,2.64,283752116450 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,39214018,28025180,215600000,39214018,-5.58,139.92,18.19,18.19,272723824830,18.47,18.47,272723824830 +DS단석,017860,8,59400,2,2400,4.21,3980002,5082385,5861404,3980002,4.21,78.31,67.90,67.90,239587225600,68.81,68.81,239587225600 +KODEX 200,069500,9,32655,5,-615,-1.85,6978404,3664913,169750000,6978404,-1.85,190.41,4.11,4.11,228266413685,4.12,4.12,228266413685 +NAVER,035420,10,206500,2,2000,0.98,1082261,1341153,158437008,1082261,0.98,80.70,0.68,0.68,222457027500,0.68,0.68,222457027500 +LK삼양,225190,11,3445,2,705,25.73,66565244,3113425,50748440,66565244,25.73,2138.01,131.17,131.17,219142257340,125.35,125.35,219142257340 +카카오,035720,12,40200,2,2000,5.24,5041370,1210453,443552534,5041370,5.24,416.49,1.14,1.14,200487631500,1.12,1.12,200487631500 +넥스트바이오메디컬,389650,13,43100,5,-750,-1.71,3828914,4875215,8086686,3828914,-1.71,78.54,47.35,47.35,177081195400,50.81,50.81,177081195400 +에스오에스랩,464080,14,9310,5,-300,-3.12,15318161,14836184,17681830,15318161,-3.12,103.25,86.63,86.63,151632551450,92.11,92.11,151632551450 +대한항공,003490,15,26000,2,550,2.16,5967583,945852,368220661,5967583,2.16,630.92,1.62,1.62,151056464750,1.58,1.58,151056464750 +KODEX 코스닥150선물인버스,251340,16,4155,2,115,2.85,36139833,29720036,58000000,36139833,2.85,121.60,62.31,62.31,148831316985,61.76,61.76,148831316985 +두산에너빌리티,034020,17,21100,5,-350,-1.63,6853743,3953289,640561146,6853743,-1.63,173.37,1.07,1.07,142633490650,1.06,1.06,142633490650 +한화에어로스페이스,012450,18,314500,5,-10500,-3.23,431639,347514,45581161,431639,-3.23,124.21,0.95,0.95,139772812500,0.98,0.98,139772812500 +하이브,352820,19,195000,5,-8500,-4.18,701227,302565,41652097,701227,-4.18,231.76,1.68,1.68,136236142100,1.68,1.68,136236142100 +쓰리빌리언,394800,20,6300,2,70,1.12,17670137,35043960,31444038,17670137,1.12,50.42,56.20,56.20,115450181010,58.28,58.28,115450181010 +자람테크놀로지,389020,21,39650,2,6300,18.89,2945765,483355,6197730,2945765,18.89,609.44,47.53,47.53,114405009800,46.56,46.56,114405009800 +삼성SDI,006400,22,255500,5,-16500,-6.07,441008,276948,68764530,441008,-6.07,159.24,0.64,0.64,114398205500,0.65,0.65,114398205500 +JYP Ent.,035900,23,76000,2,2200,2.98,1519635,1896010,35532492,1519635,2.98,80.15,4.28,4.28,114256904200,4.23,4.23,114256904200 +셀트리온,068270,24,186700,2,300,0.16,594656,886296,217078554,594656,0.16,67.09,0.27,0.27,111111985600,0.27,0.27,111111985600 +루닛,328130,25,67400,2,400,0.60,1636322,1854399,28942900,1636322,0.60,88.24,5.65,5.65,110424122700,5.66,5.66,110424122700 +이스트소프트,047560,26,24050,2,1050,4.57,4508592,9770724,11603992,4508592,4.57,46.14,38.85,38.85,109890947050,39.38,39.38,109890947050 +유한양행,000100,27,115400,5,-3300,-2.78,908631,1694657,80209064,908631,-2.78,53.62,1.13,1.13,106333939100,1.15,1.15,106333939100 +POSCO홀딩스,005490,28,283500,5,-12000,-4.06,365118,241035,82624377,365118,-4.06,151.48,0.44,0.44,104215593500,0.44,0.44,104215593500 +KODEX 인버스,114800,29,4710,2,85,1.84,22119959,14685885,124100000,22119959,1.84,150.62,17.82,17.82,103886844545,17.77,17.77,103886844545 +현대차,005380,30,217500,5,-1500,-0.68,468592,593477,209416191,468592,-0.68,78.96,0.22,0.22,101837884500,0.22,0.22,101837884500 diff --git a/top30/20241129/top30-tv-20241129-153002.csv b/top30/20241129/top30-tv-20241129-153002.csv new file mode 100644 index 000000000000..e0d0a9fa1f19 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54100,5,-1400,-2.52,20372305,20001134,5969782550,20372305,-2.52,101.86,0.34,0.34,1106569971600,0.34,0.34,1106569971600 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4094105,5691298,728002365,4094105,-0.74,71.94,0.56,0.56,654015412100,0.56,0.56,654015412100 +알테오젠,196170,3,280000,5,-22500,-7.44,1265478,853745,53318828,1265478,-7.44,148.23,2.37,2.37,365316429000,2.45,2.45,365316429000 +KODEX 레버리지,122630,4,14535,5,-560,-3.71,23200359,12044847,150800000,23200359,-3.71,192.62,15.38,15.38,339202562065,15.48,15.48,339202562065 +KODEX 200선물인버스2X,252670,5,2500,2,85,3.52,135778855,88107088,504700000,135778855,3.52,154.11,26.90,26.90,338149624640,26.80,26.80,338149624640 +한화오션,042660,6,35100,5,-900,-2.50,8154575,2165422,306413394,8154575,-2.50,376.58,2.66,2.66,283752116450,2.64,2.64,283752116450 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,39214018,28025180,215600000,39214018,-5.58,139.92,18.19,18.19,272723824830,18.47,18.47,272723824830 +DS단석,017860,8,59400,2,2400,4.21,4012424,5082385,5861404,4012424,4.21,78.95,68.46,68.46,241513092400,69.37,69.37,241513092400 +KODEX 200,069500,9,32655,5,-615,-1.85,6978404,3664913,169750000,6978404,-1.85,190.41,4.11,4.11,228266413685,4.12,4.12,228266413685 +NAVER,035420,10,206500,2,2000,0.98,1082261,1341153,158437008,1082261,0.98,80.70,0.68,0.68,222457027500,0.68,0.68,222457027500 +LK삼양,225190,11,3445,2,705,25.73,66565244,3113425,50748440,66565244,25.73,2138.01,131.17,131.17,219142257340,125.35,125.35,219142257340 +카카오,035720,12,40200,2,2000,5.24,5041370,1210453,443552534,5041370,5.24,416.49,1.14,1.14,200487631500,1.12,1.12,200487631500 +넥스트바이오메디컬,389650,13,43100,5,-750,-1.71,3828914,4875215,8086686,3828914,-1.71,78.54,47.35,47.35,177081195400,50.81,50.81,177081195400 +에스오에스랩,464080,14,9310,5,-300,-3.12,15318161,14836184,17681830,15318161,-3.12,103.25,86.63,86.63,151632551450,92.11,92.11,151632551450 +대한항공,003490,15,26000,2,550,2.16,5967583,945852,368220661,5967583,2.16,630.92,1.62,1.62,151056464750,1.58,1.58,151056464750 +KODEX 코스닥150선물인버스,251340,16,4155,2,115,2.85,36139833,29720036,58000000,36139833,2.85,121.60,62.31,62.31,148831316985,61.76,61.76,148831316985 +두산에너빌리티,034020,17,21100,5,-350,-1.63,6853743,3953289,640561146,6853743,-1.63,173.37,1.07,1.07,142633490650,1.06,1.06,142633490650 +한화에어로스페이스,012450,18,314500,5,-10500,-3.23,431639,347514,45581161,431639,-3.23,124.21,0.95,0.95,139772812500,0.98,0.98,139772812500 +하이브,352820,19,195000,5,-8500,-4.18,701227,302565,41652097,701227,-4.18,231.76,1.68,1.68,136236142100,1.68,1.68,136236142100 +쓰리빌리언,394800,20,6300,2,70,1.12,17670137,35043960,31444038,17670137,1.12,50.42,56.20,56.20,115450181010,58.28,58.28,115450181010 +자람테크놀로지,389020,21,39650,2,6300,18.89,2945765,483355,6197730,2945765,18.89,609.44,47.53,47.53,114405009800,46.56,46.56,114405009800 +삼성SDI,006400,22,255500,5,-16500,-6.07,441008,276948,68764530,441008,-6.07,159.24,0.64,0.64,114398205500,0.65,0.65,114398205500 +JYP Ent.,035900,23,76000,2,2200,2.98,1519635,1896010,35532492,1519635,2.98,80.15,4.28,4.28,114256904200,4.23,4.23,114256904200 +셀트리온,068270,24,186700,2,300,0.16,594656,886296,217078554,594656,0.16,67.09,0.27,0.27,111111985600,0.27,0.27,111111985600 +루닛,328130,25,67400,2,400,0.60,1636322,1854399,28942900,1636322,0.60,88.24,5.65,5.65,110424122700,5.66,5.66,110424122700 +이스트소프트,047560,26,24050,2,1050,4.57,4508592,9770724,11603992,4508592,4.57,46.14,38.85,38.85,109890947050,39.38,39.38,109890947050 +유한양행,000100,27,115400,5,-3300,-2.78,908631,1694657,80209064,908631,-2.78,53.62,1.13,1.13,106333939100,1.15,1.15,106333939100 +POSCO홀딩스,005490,28,283500,5,-12000,-4.06,365118,241035,82624377,365118,-4.06,151.48,0.44,0.44,104215593500,0.44,0.44,104215593500 +KODEX 인버스,114800,29,4710,2,85,1.84,22119959,14685885,124100000,22119959,1.84,150.62,17.82,17.82,103886844545,17.77,17.77,103886844545 +현대차,005380,30,217500,5,-1500,-0.68,468592,593477,209416191,468592,-0.68,78.96,0.22,0.22,101837884500,0.22,0.22,101837884500 diff --git a/top30/20241129/top30-tv-20241129-154002.csv b/top30/20241129/top30-tv-20241129-154002.csv new file mode 100644 index 000000000000..00af2d688a68 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,23804580,20001134,5969782550,23804580,-2.34,119.02,0.40,0.40,1292599276600,0.40,0.40,1292599276600 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4581830,5691298,728002365,4581830,-0.74,80.51,0.63,0.63,732002639600,0.63,0.63,732002639600 +알테오젠,196170,3,280000,5,-22500,-7.44,1266111,853745,53318828,1266111,-7.44,148.30,2.37,2.37,365493669000,2.45,2.45,365493669000 +KODEX 레버리지,122630,4,14555,5,-540,-3.58,23560183,12044847,150800000,23560183,-3.58,195.60,15.62,15.62,344439800385,15.69,15.69,344439800385 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,136722859,88107088,504700000,136722859,3.73,155.18,27.09,27.09,340514354660,26.93,26.93,340514354660 +한화오션,042660,6,35000,5,-1000,-2.78,8292616,2165422,306413394,8292616,-2.78,382.96,2.71,2.71,288583551450,2.69,2.69,288583551450 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,39889052,28025180,215600000,39889052,-5.58,142.33,18.50,18.50,277347807730,18.78,18.78,277347807730 +NAVER,035420,8,206500,2,2000,0.98,1201533,1341153,158437008,1201533,0.98,89.59,0.76,0.76,247086695500,0.76,0.76,247086695500 +DS단석,017860,9,59400,2,2400,4.21,4013545,5082385,5861404,4013545,4.21,78.97,68.47,68.47,241579679800,69.39,69.39,241579679800 +KODEX 200,069500,10,32640,5,-630,-1.89,7110437,3664913,169750000,7110437,-1.89,194.01,4.19,4.19,232575970805,4.20,4.20,232575970805 +LK삼양,225190,11,3470,2,730,26.64,67295615,3113425,50748440,67295615,26.64,2161.47,132.61,132.61,221676644710,125.88,125.88,221676644710 +카카오,035720,12,40100,2,1900,4.97,5309030,1210453,443552534,5309030,4.97,438.60,1.20,1.20,211220797500,1.19,1.19,211220797500 +넥스트바이오메디컬,389650,13,42850,5,-1000,-2.28,3856596,4875215,8086686,3856596,-2.28,79.11,47.69,47.69,178267369100,51.45,51.45,178267369100 +한화에어로스페이스,012450,14,312500,5,-12500,-3.85,490210,347514,45581161,490210,-3.85,141.06,1.08,1.08,158076250000,1.11,1.11,158076250000 +대한항공,003490,15,25950,2,500,1.96,6232707,945852,368220661,6232707,1.96,658.95,1.69,1.69,157936432550,1.65,1.65,157936432550 +에스오에스랩,464080,16,9370,5,-240,-2.50,15402069,14836184,17681830,15402069,-2.50,103.81,87.11,87.11,152418769410,92.00,92.00,152418769410 +KODEX 코스닥150선물인버스,251340,17,4155,2,115,2.85,36929686,29720036,58000000,36929686,2.85,124.26,63.67,63.67,152113156200,63.12,63.12,152113156200 +두산에너빌리티,034020,18,21150,5,-300,-1.40,7249462,3953289,640561146,7249462,-1.40,183.38,1.13,1.13,151002947500,1.11,1.11,151002947500 +하이브,352820,19,195200,5,-8300,-4.08,720520,302565,41652097,720520,-4.08,238.14,1.73,1.73,140002135700,1.72,1.72,140002135700 +삼성SDI,006400,20,254500,5,-17500,-6.43,523582,276948,68764530,523582,-6.43,189.05,0.76,0.76,135413288500,0.77,0.77,135413288500 +셀트리온,068270,21,187000,2,600,0.32,671995,886296,217078554,671995,0.32,75.82,0.31,0.31,125574378600,0.31,0.31,125574378600 +POSCO홀딩스,005490,22,282500,5,-13000,-4.40,427828,241035,82624377,427828,-4.40,177.50,0.52,0.52,121931168500,0.52,0.52,121931168500 +KB금융,105560,23,96200,5,-1800,-1.84,1269825,738242,393528423,1269825,-1.84,172.01,0.32,0.32,121892227500,0.32,0.32,121892227500 +현대차,005380,24,218500,5,-500,-0.23,558365,593477,209416191,558365,-0.23,94.08,0.27,0.27,121453285000,0.27,0.27,121453285000 +JYP Ent.,035900,25,76400,2,2600,3.52,1563561,1896010,35532492,1563561,3.52,82.47,4.40,4.40,117612850600,4.33,4.33,117612850600 +쓰리빌리언,394800,26,6310,2,80,1.28,17807491,35043960,31444038,17807491,1.28,50.81,56.63,56.63,116316884750,58.62,58.62,116316884750 +자람테크놀로지,389020,27,39950,2,6600,19.79,2974799,483355,6197730,2974799,19.79,615.45,48.00,48.00,115564918100,46.67,46.67,115564918100 +루닛,328130,28,68000,2,1000,1.49,1681578,1854399,28942900,1681578,1.49,90.68,5.81,5.81,113501530700,5.77,5.77,113501530700 +유한양행,000100,29,115400,5,-3300,-2.78,954933,1694657,80209064,954933,-2.78,56.35,1.19,1.19,111677189900,1.21,1.21,111677189900 +이스트소프트,047560,30,24050,2,1050,4.57,4553759,9770724,11603992,4553759,4.57,46.61,39.24,39.24,110977213400,39.77,39.77,110977213400 diff --git a/top30/20241129/top30-tv-20241129-155001.csv b/top30/20241129/top30-tv-20241129-155001.csv new file mode 100644 index 000000000000..3014d3897d35 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,23840718,20001134,5969782550,23840718,-2.34,119.20,0.40,0.40,1294557956200,0.40,0.40,1294557956200 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4585548,5691298,728002365,4585548,-0.74,80.57,0.63,0.63,732597147800,0.63,0.63,732597147800 +알테오젠,196170,3,280000,5,-22500,-7.44,1267372,853745,53318828,1267372,-7.44,148.45,2.38,2.38,365846749000,2.45,2.45,365846749000 +KODEX 레버리지,122630,4,14555,5,-540,-3.58,23563409,12044847,150800000,23563409,-3.58,195.63,15.63,15.63,344486754815,15.69,15.69,344486754815 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,136733362,88107088,504700000,136733362,3.73,155.19,27.09,27.09,340540664675,26.94,26.94,340540664675 +한화오션,042660,6,35000,5,-1000,-2.78,8295541,2165422,306413394,8295541,-2.78,383.09,2.71,2.71,288685926450,2.69,2.69,288685926450 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,39964926,28025180,215600000,39964926,-5.58,142.60,18.54,18.54,277867544630,18.81,18.81,277867544630 +NAVER,035420,8,206500,2,2000,0.98,1202096,1341153,158437008,1202096,0.98,89.63,0.76,0.76,247202955000,0.76,0.76,247202955000 +DS단석,017860,9,59400,2,2400,4.21,4014010,5082385,5861404,4014010,4.21,78.98,68.48,68.48,241607300800,69.39,69.39,241607300800 +KODEX 200,069500,10,32640,5,-630,-1.89,7110561,3664913,169750000,7110561,-1.89,194.02,4.19,4.19,232580018165,4.20,4.20,232580018165 +LK삼양,225190,11,3470,2,730,26.64,67342954,3113425,50748440,67342954,26.64,2162.99,132.70,132.70,221840911040,125.98,125.98,221840911040 +카카오,035720,12,40100,2,1900,4.97,5310540,1210453,443552534,5310540,4.97,438.72,1.20,1.20,211281348500,1.19,1.19,211281348500 +넥스트바이오메디컬,389650,13,42850,5,-1000,-2.28,3860766,4875215,8086686,3860766,-2.28,79.19,47.74,47.74,178446053600,51.50,51.50,178446053600 +대한항공,003490,14,25950,2,500,1.96,6243749,945852,368220661,6243749,1.96,660.12,1.70,1.70,158222972450,1.66,1.66,158222972450 +한화에어로스페이스,012450,15,312500,5,-12500,-3.85,490309,347514,45581161,490309,-3.85,141.09,1.08,1.08,158107187500,1.11,1.11,158107187500 +에스오에스랩,464080,16,9370,5,-240,-2.50,15419745,14836184,17681830,15419745,-2.50,103.93,87.21,87.21,152584393530,92.10,92.10,152584393530 +KODEX 코스닥150선물인버스,251340,17,4155,2,115,2.85,36993743,29720036,58000000,36993743,2.85,124.47,63.78,63.78,152379313035,63.23,63.23,152379313035 +두산에너빌리티,034020,18,21150,5,-300,-1.40,7250925,3953289,640561146,7250925,-1.40,183.41,1.13,1.13,151033889950,1.11,1.11,151033889950 +하이브,352820,19,195200,5,-8300,-4.08,720689,302565,41652097,720689,-4.08,238.19,1.73,1.73,140035124500,1.72,1.72,140035124500 +삼성SDI,006400,20,254500,5,-17500,-6.43,523687,276948,68764530,523687,-6.43,189.09,0.76,0.76,135440011000,0.77,0.77,135440011000 +셀트리온,068270,21,187000,2,600,0.32,672238,886296,217078554,672238,0.32,75.85,0.31,0.31,125619819600,0.31,0.31,125619819600 +POSCO홀딩스,005490,22,282500,5,-13000,-4.40,429083,241035,82624377,429083,-4.40,178.02,0.52,0.52,122285706000,0.52,0.52,122285706000 +KB금융,105560,23,96200,5,-1800,-1.84,1270127,738242,393528423,1270127,-1.84,172.05,0.32,0.32,121921279900,0.32,0.32,121921279900 +현대차,005380,24,218500,5,-500,-0.23,558641,593477,209416191,558641,-0.23,94.13,0.27,0.27,121513591000,0.27,0.27,121513591000 +JYP Ent.,035900,25,76400,2,2600,3.52,1564968,1896010,35532492,1564968,3.52,82.54,4.40,4.40,117720345400,4.34,4.34,117720345400 +쓰리빌리언,394800,26,6310,2,80,1.28,17816467,35043960,31444038,17816467,1.28,50.84,56.66,56.66,116373523310,58.65,58.65,116373523310 +자람테크놀로지,389020,27,39950,2,6600,19.79,2975163,483355,6197730,2975163,19.79,615.52,48.00,48.00,115579459900,46.68,46.68,115579459900 +루닛,328130,28,68000,2,1000,1.49,1682135,1854399,28942900,1682135,1.49,90.71,5.81,5.81,113539406700,5.77,5.77,113539406700 +유한양행,000100,29,115400,5,-3300,-2.78,956186,1694657,80209064,956186,-2.78,56.42,1.19,1.19,111821786100,1.21,1.21,111821786100 +이스트소프트,047560,30,24050,2,1050,4.57,4555637,9770724,11603992,4555637,4.57,46.63,39.26,39.26,111022379300,39.78,39.78,111022379300 diff --git a/top30/20241129/top30-tv-20241129-160002.csv b/top30/20241129/top30-tv-20241129-160002.csv new file mode 100644 index 000000000000..29fb6bd7824b --- /dev/null +++ b/top30/20241129/top30-tv-20241129-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,23846317,20001134,5969782550,23846317,-2.34,119.22,0.40,0.40,1294861422000,0.40,0.40,1294861422000 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4587726,5691298,728002365,4587726,-0.74,80.61,0.63,0.63,732945410000,0.63,0.63,732945410000 +알테오젠,196170,3,280000,5,-22500,-7.44,1269460,853745,53318828,1269460,-7.44,148.69,2.38,2.38,366431389000,2.45,2.45,366431389000 +KODEX 레버리지,122630,4,14555,5,-540,-3.58,23563510,12044847,150800000,23563510,-3.58,195.63,15.63,15.63,344488224870,15.69,15.69,344488224870 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,136749411,88107088,504700000,136749411,3.73,155.21,27.10,27.10,340580867420,26.94,26.94,340580867420 +한화오션,042660,6,35000,5,-1000,-2.78,8303050,2165422,306413394,8303050,-2.78,383.44,2.71,2.71,288948741450,2.69,2.69,288948741450 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,39974100,28025180,215600000,39974100,-5.58,142.64,18.54,18.54,277930386530,18.82,18.82,277930386530 +NAVER,035420,8,206500,2,2000,0.98,1202457,1341153,158437008,1202457,0.98,89.66,0.76,0.76,247277501500,0.76,0.76,247277501500 +DS단석,017860,9,59400,2,2400,4.21,4014330,5082385,5861404,4014330,4.21,78.99,68.49,68.49,241626308800,69.40,69.40,241626308800 +KODEX 200,069500,10,32640,5,-630,-1.89,7110561,3664913,169750000,7110561,-1.89,194.02,4.19,4.19,232580018165,4.20,4.20,232580018165 +LK삼양,225190,11,3470,2,730,26.64,67375400,3113425,50748440,67375400,26.64,2164.03,132.76,132.76,221953498660,126.04,126.04,221953498660 +카카오,035720,12,40100,2,1900,4.97,5312663,1210453,443552534,5312663,4.97,438.90,1.20,1.20,211366480800,1.19,1.19,211366480800 +넥스트바이오메디컬,389650,13,42850,5,-1000,-2.28,3862287,4875215,8086686,3862287,-2.28,79.22,47.76,47.76,178511228450,51.52,51.52,178511228450 +대한항공,003490,14,25950,2,500,1.96,6246639,945852,368220661,6246639,1.96,660.42,1.70,1.70,158297967950,1.66,1.66,158297967950 +한화에어로스페이스,012450,15,312500,5,-12500,-3.85,490391,347514,45581161,490391,-3.85,141.11,1.08,1.08,158132812500,1.11,1.11,158132812500 +에스오에스랩,464080,16,9370,5,-240,-2.50,15421269,14836184,17681830,15421269,-2.50,103.94,87.22,87.22,152598673410,92.11,92.11,152598673410 +KODEX 코스닥150선물인버스,251340,17,4155,2,115,2.85,37034396,29720036,58000000,37034396,2.85,124.61,63.85,63.85,152548226250,63.30,63.30,152548226250 +두산에너빌리티,034020,18,21150,5,-300,-1.40,7251066,3953289,640561146,7251066,-1.40,183.42,1.13,1.13,151036872100,1.11,1.11,151036872100 +하이브,352820,19,195200,5,-8300,-4.08,720749,302565,41652097,720749,-4.08,238.21,1.73,1.73,140046836500,1.72,1.72,140046836500 +삼성SDI,006400,20,254500,5,-17500,-6.43,524001,276948,68764530,524001,-6.43,189.21,0.76,0.76,135519924000,0.77,0.77,135519924000 +셀트리온,068270,21,187000,2,600,0.32,672288,886296,217078554,672288,0.32,75.85,0.31,0.31,125629169600,0.31,0.31,125629169600 +POSCO홀딩스,005490,22,282500,5,-13000,-4.40,429553,241035,82624377,429553,-4.40,178.21,0.52,0.52,122418481000,0.52,0.52,122418481000 +KB금융,105560,23,96200,5,-1800,-1.84,1270130,738242,393528423,1270130,-1.84,172.05,0.32,0.32,121921568500,0.32,0.32,121921568500 +현대차,005380,24,218500,5,-500,-0.23,558700,593477,209416191,558700,-0.23,94.14,0.27,0.27,121526482500,0.27,0.27,121526482500 +JYP Ent.,035900,25,76400,2,2600,3.52,1565627,1896010,35532492,1565627,3.52,82.57,4.41,4.41,117770693000,4.34,4.34,117770693000 +쓰리빌리언,394800,26,6310,2,80,1.28,17817632,35043960,31444038,17817632,1.28,50.84,56.66,56.66,116380874460,58.66,58.66,116380874460 +자람테크놀로지,389020,27,39950,2,6600,19.79,2976354,483355,6197730,2976354,19.79,615.77,48.02,48.02,115627040350,46.70,46.70,115627040350 +루닛,328130,28,68000,2,1000,1.49,1685582,1854399,28942900,1685582,1.49,90.90,5.82,5.82,113773802700,5.78,5.78,113773802700 +유한양행,000100,29,115400,5,-3300,-2.78,957269,1694657,80209064,957269,-2.78,56.49,1.19,1.19,111946764300,1.21,1.21,111946764300 +이스트소프트,047560,30,24050,2,1050,4.57,4556033,9770724,11603992,4556033,4.57,46.63,39.26,39.26,111031903100,39.79,39.79,111031903100 diff --git a/top30/20241129/top30-tv-20241129-161002.csv b/top30/20241129/top30-tv-20241129-161002.csv new file mode 100644 index 000000000000..29fb6bd7824b --- /dev/null +++ b/top30/20241129/top30-tv-20241129-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,23846317,20001134,5969782550,23846317,-2.34,119.22,0.40,0.40,1294861422000,0.40,0.40,1294861422000 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4587726,5691298,728002365,4587726,-0.74,80.61,0.63,0.63,732945410000,0.63,0.63,732945410000 +알테오젠,196170,3,280000,5,-22500,-7.44,1269460,853745,53318828,1269460,-7.44,148.69,2.38,2.38,366431389000,2.45,2.45,366431389000 +KODEX 레버리지,122630,4,14555,5,-540,-3.58,23563510,12044847,150800000,23563510,-3.58,195.63,15.63,15.63,344488224870,15.69,15.69,344488224870 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,136749411,88107088,504700000,136749411,3.73,155.21,27.10,27.10,340580867420,26.94,26.94,340580867420 +한화오션,042660,6,35000,5,-1000,-2.78,8303050,2165422,306413394,8303050,-2.78,383.44,2.71,2.71,288948741450,2.69,2.69,288948741450 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,39974100,28025180,215600000,39974100,-5.58,142.64,18.54,18.54,277930386530,18.82,18.82,277930386530 +NAVER,035420,8,206500,2,2000,0.98,1202457,1341153,158437008,1202457,0.98,89.66,0.76,0.76,247277501500,0.76,0.76,247277501500 +DS단석,017860,9,59400,2,2400,4.21,4014330,5082385,5861404,4014330,4.21,78.99,68.49,68.49,241626308800,69.40,69.40,241626308800 +KODEX 200,069500,10,32640,5,-630,-1.89,7110561,3664913,169750000,7110561,-1.89,194.02,4.19,4.19,232580018165,4.20,4.20,232580018165 +LK삼양,225190,11,3470,2,730,26.64,67375400,3113425,50748440,67375400,26.64,2164.03,132.76,132.76,221953498660,126.04,126.04,221953498660 +카카오,035720,12,40100,2,1900,4.97,5312663,1210453,443552534,5312663,4.97,438.90,1.20,1.20,211366480800,1.19,1.19,211366480800 +넥스트바이오메디컬,389650,13,42850,5,-1000,-2.28,3862287,4875215,8086686,3862287,-2.28,79.22,47.76,47.76,178511228450,51.52,51.52,178511228450 +대한항공,003490,14,25950,2,500,1.96,6246639,945852,368220661,6246639,1.96,660.42,1.70,1.70,158297967950,1.66,1.66,158297967950 +한화에어로스페이스,012450,15,312500,5,-12500,-3.85,490391,347514,45581161,490391,-3.85,141.11,1.08,1.08,158132812500,1.11,1.11,158132812500 +에스오에스랩,464080,16,9370,5,-240,-2.50,15421269,14836184,17681830,15421269,-2.50,103.94,87.22,87.22,152598673410,92.11,92.11,152598673410 +KODEX 코스닥150선물인버스,251340,17,4155,2,115,2.85,37034396,29720036,58000000,37034396,2.85,124.61,63.85,63.85,152548226250,63.30,63.30,152548226250 +두산에너빌리티,034020,18,21150,5,-300,-1.40,7251066,3953289,640561146,7251066,-1.40,183.42,1.13,1.13,151036872100,1.11,1.11,151036872100 +하이브,352820,19,195200,5,-8300,-4.08,720749,302565,41652097,720749,-4.08,238.21,1.73,1.73,140046836500,1.72,1.72,140046836500 +삼성SDI,006400,20,254500,5,-17500,-6.43,524001,276948,68764530,524001,-6.43,189.21,0.76,0.76,135519924000,0.77,0.77,135519924000 +셀트리온,068270,21,187000,2,600,0.32,672288,886296,217078554,672288,0.32,75.85,0.31,0.31,125629169600,0.31,0.31,125629169600 +POSCO홀딩스,005490,22,282500,5,-13000,-4.40,429553,241035,82624377,429553,-4.40,178.21,0.52,0.52,122418481000,0.52,0.52,122418481000 +KB금융,105560,23,96200,5,-1800,-1.84,1270130,738242,393528423,1270130,-1.84,172.05,0.32,0.32,121921568500,0.32,0.32,121921568500 +현대차,005380,24,218500,5,-500,-0.23,558700,593477,209416191,558700,-0.23,94.14,0.27,0.27,121526482500,0.27,0.27,121526482500 +JYP Ent.,035900,25,76400,2,2600,3.52,1565627,1896010,35532492,1565627,3.52,82.57,4.41,4.41,117770693000,4.34,4.34,117770693000 +쓰리빌리언,394800,26,6310,2,80,1.28,17817632,35043960,31444038,17817632,1.28,50.84,56.66,56.66,116380874460,58.66,58.66,116380874460 +자람테크놀로지,389020,27,39950,2,6600,19.79,2976354,483355,6197730,2976354,19.79,615.77,48.02,48.02,115627040350,46.70,46.70,115627040350 +루닛,328130,28,68000,2,1000,1.49,1685582,1854399,28942900,1685582,1.49,90.90,5.82,5.82,113773802700,5.78,5.78,113773802700 +유한양행,000100,29,115400,5,-3300,-2.78,957269,1694657,80209064,957269,-2.78,56.49,1.19,1.19,111946764300,1.21,1.21,111946764300 +이스트소프트,047560,30,24050,2,1050,4.57,4556033,9770724,11603992,4556033,4.57,46.63,39.26,39.26,111031903100,39.79,39.79,111031903100 diff --git a/top30/20241129/top30-tv-20241129-162002.csv b/top30/20241129/top30-tv-20241129-162002.csv new file mode 100644 index 000000000000..a0d393a8d452 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,23861102,20001134,5969782550,23861102,-2.34,119.30,0.40,0.40,1295662072600,0.40,0.40,1295662072600 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4589606,5691298,728002365,4589606,-0.74,80.64,0.63,0.63,733246022000,0.63,0.63,733246022000 +알테오젠,196170,3,280000,5,-22500,-7.44,1271000,853745,53318828,1271000,-7.44,148.87,2.38,2.38,366862589000,2.46,2.46,366862589000 +KODEX 레버리지,122630,4,14555,5,-540,-3.58,23570236,12044847,150800000,23570236,-3.58,195.69,15.63,15.63,344586222690,15.70,15.70,344586222690 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,136982049,88107088,504700000,136982049,3.73,155.47,27.14,27.14,341162462420,26.98,26.98,341162462420 +한화오션,042660,6,35000,5,-1000,-2.78,8305005,2165422,306413394,8305005,-2.78,383.53,2.71,2.71,289017264200,2.69,2.69,289017264200 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,40000429,28025180,215600000,40000429,-5.58,142.73,18.55,18.55,278111135115,18.83,18.83,278111135115 +NAVER,035420,8,206500,2,2000,0.98,1202667,1341153,158437008,1202667,0.98,89.67,0.76,0.76,247320866500,0.76,0.76,247320866500 +DS단석,017860,9,59400,2,2400,4.21,4016005,5082385,5861404,4016005,4.21,79.02,68.52,68.52,241725133800,69.43,69.43,241725133800 +KODEX 200,069500,10,32640,5,-630,-1.89,7112116,3664913,169750000,7112116,-1.89,194.06,4.19,4.19,232630788915,4.20,4.20,232630788915 +LK삼양,225190,11,3470,2,730,26.64,67433447,3113425,50748440,67433447,26.64,2165.89,132.88,132.88,222154921750,126.15,126.15,222154921750 +카카오,035720,12,40100,2,1900,4.97,5316688,1210453,443552534,5316688,4.97,439.23,1.20,1.20,211528889550,1.19,1.19,211528889550 +넥스트바이오메디컬,389650,13,42850,5,-1000,-2.28,3863281,4875215,8086686,3863281,-2.28,79.24,47.77,47.77,178553970450,51.53,51.53,178553970450 +대한항공,003490,14,25950,2,500,1.96,6247893,945852,368220661,6247893,1.96,660.56,1.70,1.70,158330509250,1.66,1.66,158330509250 +한화에어로스페이스,012450,15,312500,5,-12500,-3.85,490515,347514,45581161,490515,-3.85,141.15,1.08,1.08,158171562500,1.11,1.11,158171562500 +에스오에스랩,464080,16,9370,5,-240,-2.50,15434733,14836184,17681830,15434733,-2.50,104.03,87.29,87.29,152726312130,92.18,92.18,152726312130 +KODEX 코스닥150선물인버스,251340,17,4155,2,115,2.85,37039082,29720036,58000000,37039082,2.85,124.63,63.86,63.86,152567673150,63.31,63.31,152567673150 +두산에너빌리티,034020,18,21150,5,-300,-1.40,7253189,3953289,640561146,7253189,-1.40,183.47,1.13,1.13,151081879700,1.12,1.12,151081879700 +하이브,352820,19,195200,5,-8300,-4.08,720878,302565,41652097,720878,-4.08,238.26,1.73,1.73,140072017300,1.72,1.72,140072017300 +삼성SDI,006400,20,254500,5,-17500,-6.43,524288,276948,68764530,524288,-6.43,189.31,0.76,0.76,135592965500,0.77,0.77,135592965500 +셀트리온,068270,21,187000,2,600,0.32,672342,886296,217078554,672342,0.32,75.86,0.31,0.31,125639262200,0.31,0.31,125639262200 +POSCO홀딩스,005490,22,282500,5,-13000,-4.40,429769,241035,82624377,429769,-4.40,178.30,0.52,0.52,122479501000,0.52,0.52,122479501000 +KB금융,105560,23,96200,5,-1800,-1.84,1270136,738242,393528423,1270136,-1.84,172.05,0.32,0.32,121922145700,0.32,0.32,121922145700 +현대차,005380,24,218500,5,-500,-0.23,558747,593477,209416191,558747,-0.23,94.15,0.27,0.27,121536728500,0.27,0.27,121536728500 +JYP Ent.,035900,25,76400,2,2600,3.52,1566691,1896010,35532492,1566691,3.52,82.63,4.41,4.41,117851769800,4.34,4.34,117851769800 +쓰리빌리언,394800,26,6310,2,80,1.28,17856092,35043960,31444038,17856092,1.28,50.95,56.79,56.79,116626249260,58.78,58.78,116626249260 +자람테크놀로지,389020,27,39950,2,6600,19.79,2977948,483355,6197730,2977948,19.79,616.10,48.05,48.05,115690640950,46.72,46.72,115690640950 +루닛,328130,28,68000,2,1000,1.49,1686670,1854399,28942900,1686670,1.49,90.96,5.83,5.83,113847786700,5.78,5.78,113847786700 +유한양행,000100,29,115400,5,-3300,-2.78,958416,1694657,80209064,958416,-2.78,56.56,1.19,1.19,112078898700,1.21,1.21,112078898700 +이스트소프트,047560,30,24050,2,1050,4.57,4558226,9770724,11603992,4558226,4.57,46.65,39.28,39.28,111084315800,39.80,39.80,111084315800 diff --git a/top30/20241129/top30-tv-20241129-163002.csv b/top30/20241129/top30-tv-20241129-163002.csv new file mode 100644 index 000000000000..214185e5311e --- /dev/null +++ b/top30/20241129/top30-tv-20241129-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,23861102,20001134,5969782550,23861102,-2.34,119.30,0.40,0.40,1295662072600,0.40,0.40,1295662072600 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4590579,5691298,728002365,4590579,-0.74,80.66,0.63,0.63,733401604700,0.63,0.63,733401604700 +알테오젠,196170,3,280000,5,-22500,-7.44,1273026,853745,53318828,1273026,-7.44,149.11,2.39,2.39,367428856000,2.46,2.46,367428856000 +KODEX 레버리지,122630,4,14555,5,-540,-3.58,23576164,12044847,150800000,23576164,-3.58,195.74,15.63,15.63,344672564010,15.70,15.70,344672564010 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,136982049,88107088,504700000,136982049,3.73,155.47,27.14,27.14,341162462420,26.98,26.98,341162462420 +한화오션,042660,6,35000,5,-1000,-2.78,8307011,2165422,306413394,8307011,-2.78,383.62,2.71,2.71,289087674800,2.70,2.70,289087674800 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,40016139,28025180,215600000,40016139,-5.58,142.79,18.56,18.56,278218984265,18.84,18.84,278218984265 +NAVER,035420,8,206500,2,2000,0.98,1203048,1341153,158437008,1203048,0.98,89.70,0.76,0.76,247399543000,0.76,0.76,247399543000 +DS단석,017860,9,59400,2,2400,4.21,4017464,5082385,5861404,4017464,4.21,79.05,68.54,68.54,241811652500,69.45,69.45,241811652500 +KODEX 200,069500,10,32640,5,-630,-1.89,7114149,3664913,169750000,7114149,-1.89,194.12,4.19,4.19,232697166365,4.20,4.20,232697166365 +LK삼양,225190,11,3470,2,730,26.64,67587563,3113425,50748440,67587563,26.64,2170.84,133.18,133.18,222694327750,126.46,126.46,222694327750 +카카오,035720,12,40100,2,1900,4.97,5325366,1210453,443552534,5325366,4.97,439.95,1.20,1.20,211879046850,1.19,1.19,211879046850 +넥스트바이오메디컬,389650,13,42850,5,-1000,-2.28,3865837,4875215,8086686,3865837,-2.28,79.30,47.80,47.80,178664900850,51.56,51.56,178664900850 +대한항공,003490,14,25950,2,500,1.96,6251203,945852,368220661,6251203,1.96,660.91,1.70,1.70,158416403750,1.66,1.66,158416403750 +한화에어로스페이스,012450,15,312500,5,-12500,-3.85,490685,347514,45581161,490685,-3.85,141.20,1.08,1.08,158224772500,1.11,1.11,158224772500 +에스오에스랩,464080,16,9370,5,-240,-2.50,15470385,14836184,17681830,15470385,-2.50,104.27,87.49,87.49,153067145250,92.39,92.39,153067145250 +KODEX 코스닥150선물인버스,251340,17,4155,2,115,2.85,37054033,29720036,58000000,37054033,2.85,124.68,63.89,63.89,152629719800,63.33,63.33,152629719800 +두산에너빌리티,034020,18,21150,5,-300,-1.40,7257232,3953289,640561146,7257232,-1.40,183.57,1.13,1.13,151167389150,1.12,1.12,151167389150 +하이브,352820,19,195200,5,-8300,-4.08,721019,302565,41652097,721019,-4.08,238.30,1.73,1.73,140099540500,1.72,1.72,140099540500 +삼성SDI,006400,20,254500,5,-17500,-6.43,524772,276948,68764530,524772,-6.43,189.48,0.76,0.76,135716385500,0.78,0.78,135716385500 +셀트리온,068270,21,187000,2,600,0.32,672673,886296,217078554,672673,0.32,75.90,0.31,0.31,125701126100,0.31,0.31,125701126100 +POSCO홀딩스,005490,22,282500,5,-13000,-4.40,430031,241035,82624377,430031,-4.40,178.41,0.52,0.52,122553516000,0.53,0.53,122553516000 +KB금융,105560,23,96200,5,-1800,-1.84,1270139,738242,393528423,1270139,-1.84,172.05,0.32,0.32,121922434000,0.32,0.32,121922434000 +현대차,005380,24,218500,5,-500,-0.23,558805,593477,209416191,558805,-0.23,94.16,0.27,0.27,121549372500,0.27,0.27,121549372500 +JYP Ent.,035900,25,76400,2,2600,3.52,1567273,1896010,35532492,1567273,3.52,82.66,4.41,4.41,117896118200,4.34,4.34,117896118200 +쓰리빌리언,394800,26,6310,2,80,1.28,17897454,35043960,31444038,17897454,1.28,51.07,56.92,56.92,116888826750,58.91,58.91,116888826750 +자람테크놀로지,389020,27,39950,2,6600,19.79,2980049,483355,6197730,2980049,19.79,616.53,48.08,48.08,115773420350,46.76,46.76,115773420350 +루닛,328130,28,68000,2,1000,1.49,1687134,1854399,28942900,1687134,1.49,90.98,5.83,5.83,113879385100,5.79,5.79,113879385100 +유한양행,000100,29,115400,5,-3300,-2.78,961274,1694657,80209064,961274,-2.78,56.72,1.20,1.20,112407568700,1.21,1.21,112407568700 +이스트소프트,047560,30,24050,2,1050,4.57,4558865,9770724,11603992,4558865,4.57,46.66,39.29,39.29,111099587900,39.81,39.81,111099587900 diff --git a/top30/20241129/top30-tv-20241129-164002.csv b/top30/20241129/top30-tv-20241129-164002.csv new file mode 100644 index 000000000000..c4733fde98ac --- /dev/null +++ b/top30/20241129/top30-tv-20241129-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,23901156,20001134,5969782550,23901156,-2.34,119.50,0.40,0.40,1297832999400,0.40,0.40,1297832999400 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4593904,5691298,728002365,4593904,-0.74,80.72,0.63,0.63,733932939700,0.63,0.63,733932939700 +알테오젠,196170,3,280000,5,-22500,-7.44,1273868,853745,53318828,1273868,-7.44,149.21,2.39,2.39,367664195000,2.46,2.46,367664195000 +KODEX 레버리지,122630,4,14555,5,-540,-3.58,23583339,12044847,150800000,23583339,-3.58,195.80,15.64,15.64,344777032010,15.71,15.71,344777032010 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,137108058,88107088,504700000,137108058,3.73,155.62,27.17,27.17,341477484920,27.01,27.01,341477484920 +한화오션,042660,6,35000,5,-1000,-2.78,8310989,2165422,306413394,8310989,-2.78,383.80,2.71,2.71,289227501500,2.70,2.70,289227501500 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,40040680,28025180,215600000,40040680,-5.58,142.87,18.57,18.57,278387090115,18.85,18.85,278387090115 +NAVER,035420,8,206500,2,2000,0.98,1203453,1341153,158437008,1203453,0.98,89.73,0.76,0.76,247483378000,0.76,0.76,247483378000 +DS단석,017860,9,59400,2,2400,4.21,4020141,5082385,5861404,4020141,4.21,79.10,68.59,68.59,241970398600,69.50,69.50,241970398600 +KODEX 200,069500,10,32640,5,-630,-1.89,7115933,3664913,169750000,7115933,-1.89,194.16,4.19,4.19,232755413965,4.20,4.20,232755413965 +LK삼양,225190,11,3470,2,730,26.64,67687231,3113425,50748440,67687231,26.64,2174.04,133.38,133.38,223044660770,126.66,126.66,223044660770 +카카오,035720,12,40100,2,1900,4.97,5330326,1210453,443552534,5330326,4.97,440.36,1.20,1.20,212079182850,1.19,1.19,212079182850 +넥스트바이오메디컬,389650,13,42850,5,-1000,-2.28,3870765,4875215,8086686,3870765,-2.28,79.40,47.87,47.87,178880500850,51.62,51.62,178880500850 +대한항공,003490,14,25950,2,500,1.96,6251958,945852,368220661,6251958,1.96,660.99,1.70,1.70,158435996000,1.66,1.66,158435996000 +한화에어로스페이스,012450,15,312500,5,-12500,-3.85,490996,347514,45581161,490996,-3.85,141.29,1.08,1.08,158321960000,1.11,1.11,158321960000 +에스오에스랩,464080,16,9370,5,-240,-2.50,15482424,14836184,17681830,15482424,-2.50,104.36,87.56,87.56,153181636140,92.46,92.46,153181636140 +KODEX 코스닥150선물인버스,251340,17,4155,2,115,2.85,37064359,29720036,58000000,37064359,2.85,124.71,63.90,63.90,152672572700,63.35,63.35,152672572700 +두산에너빌리티,034020,18,21150,5,-300,-1.40,7258496,3953289,640561146,7258496,-1.40,183.61,1.13,1.13,151194122750,1.12,1.12,151194122750 +하이브,352820,19,195200,5,-8300,-4.08,721152,302565,41652097,721152,-4.08,238.35,1.73,1.73,140125435600,1.72,1.72,140125435600 +삼성SDI,006400,20,254500,5,-17500,-6.43,524919,276948,68764530,524919,-6.43,189.54,0.76,0.76,135753870500,0.78,0.78,135753870500 +셀트리온,068270,21,187000,2,600,0.32,672917,886296,217078554,672917,0.32,75.92,0.31,0.31,125746729700,0.31,0.31,125746729700 +POSCO홀딩스,005490,22,282500,5,-13000,-4.40,430138,241035,82624377,430138,-4.40,178.45,0.52,0.52,122583743500,0.53,0.53,122583743500 +KB금융,105560,23,96200,5,-1800,-1.84,1270142,738242,393528423,1270142,-1.84,172.05,0.32,0.32,121922722300,0.32,0.32,121922722300 +현대차,005380,24,218500,5,-500,-0.23,558975,593477,209416191,558975,-0.23,94.19,0.27,0.27,121586517500,0.27,0.27,121586517500 +JYP Ent.,035900,25,76400,2,2600,3.52,1568052,1896010,35532492,1568052,3.52,82.70,4.41,4.41,117955478000,4.35,4.35,117955478000 +쓰리빌리언,394800,26,6310,2,80,1.28,17897454,35043960,31444038,17897454,1.28,51.07,56.92,56.92,116888826750,58.91,58.91,116888826750 +자람테크놀로지,389020,27,39950,2,6600,19.79,2982475,483355,6197730,2982475,19.79,617.04,48.12,48.12,115869004750,46.80,46.80,115869004750 +루닛,328130,28,68000,2,1000,1.49,1688010,1854399,28942900,1688010,1.49,91.03,5.83,5.83,113939040700,5.79,5.79,113939040700 +유한양행,000100,29,115400,5,-3300,-2.78,962314,1694657,80209064,962314,-2.78,56.79,1.20,1.20,112527272700,1.22,1.22,112527272700 +이스트소프트,047560,30,24050,2,1050,4.57,4560125,9770724,11603992,4560125,4.57,46.67,39.30,39.30,111129827900,39.82,39.82,111129827900 diff --git a/top30/20241129/top30-tv-20241129-165001.csv b/top30/20241129/top30-tv-20241129-165001.csv new file mode 100644 index 000000000000..36e520a77170 --- /dev/null +++ b/top30/20241129/top30-tv-20241129-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54200,5,-1300,-2.34,23906122,20001134,5969782550,23906122,-2.34,119.52,0.40,0.40,1298102156600,0.40,0.40,1298102156600 +SK하이닉스,000660,2,159900,5,-1200,-0.74,4595906,5691298,728002365,4595906,-0.74,80.75,0.63,0.63,734252659100,0.63,0.63,734252659100 +알테오젠,196170,3,280000,5,-22500,-7.44,1275474,853745,53318828,1275474,-7.44,149.40,2.39,2.39,368112269000,2.47,2.47,368112269000 +KODEX 레버리지,122630,4,14555,5,-540,-3.58,23592110,12044847,150800000,23592110,-3.58,195.87,15.64,15.64,344904693915,15.71,15.71,344904693915 +KODEX 200선물인버스2X,252670,5,2505,2,90,3.73,137147170,88107088,504700000,137147170,3.73,155.66,27.17,27.17,341575460480,27.02,27.02,341575460480 +한화오션,042660,6,35000,5,-1000,-2.78,8316065,2165422,306413394,8316065,-2.78,384.04,2.71,2.71,289405922900,2.70,2.70,289405922900 +KODEX 코스닥150레버리지,233740,7,6850,5,-405,-5.58,40054274,28025180,215600000,40054274,-5.58,142.92,18.58,18.58,278480209015,18.86,18.86,278480209015 +NAVER,035420,8,206500,2,2000,0.98,1203744,1341153,158437008,1203744,0.98,89.75,0.76,0.76,247543615000,0.76,0.76,247543615000 +DS단석,017860,9,59400,2,2400,4.21,4023161,5082385,5861404,4023161,4.21,79.16,68.64,68.64,242149484600,69.55,69.55,242149484600 +KODEX 200,069500,10,32640,5,-630,-1.89,7118270,3664913,169750000,7118270,-1.89,194.23,4.19,4.19,232831705330,4.20,4.20,232831705330 +LK삼양,225190,11,3470,2,730,26.64,67768054,3113425,50748440,67768054,26.64,2176.64,133.54,133.54,223325116580,126.82,126.82,223325116580 +카카오,035720,12,40100,2,1900,4.97,5334113,1210453,443552534,5334113,4.97,440.67,1.20,1.20,212231988300,1.19,1.19,212231988300 +넥스트바이오메디컬,389650,13,42850,5,-1000,-2.28,3873005,4875215,8086686,3873005,-2.28,79.44,47.89,47.89,178977940850,51.65,51.65,178977940850 +대한항공,003490,14,25950,2,500,1.96,6253848,945852,368220661,6253848,1.96,661.19,1.70,1.70,158484947000,1.66,1.66,158484947000 +한화에어로스페이스,012450,15,312500,5,-12500,-3.85,491362,347514,45581161,491362,-3.85,141.39,1.08,1.08,158436152000,1.11,1.11,158436152000 +에스오에스랩,464080,16,9370,5,-240,-2.50,15507672,14836184,17681830,15507672,-2.50,104.53,87.70,87.70,153422742750,92.60,92.60,153422742750 +KODEX 코스닥150선물인버스,251340,17,4155,2,115,2.85,37071150,29720036,58000000,37071150,2.85,124.73,63.92,63.92,152700789305,63.36,63.36,152700789305 +두산에너빌리티,034020,18,21150,5,-300,-1.40,7259712,3953289,640561146,7259712,-1.40,183.64,1.13,1.13,151219841150,1.12,1.12,151219841150 +하이브,352820,19,195200,5,-8300,-4.08,721381,302565,41652097,721381,-4.08,238.42,1.73,1.73,140169861600,1.72,1.72,140169861600 +삼성SDI,006400,20,254500,5,-17500,-6.43,525170,276948,68764530,525170,-6.43,189.63,0.76,0.76,135817875500,0.78,0.78,135817875500 +셀트리온,068270,21,187000,2,600,0.32,673144,886296,217078554,673144,0.32,75.95,0.31,0.31,125789156000,0.31,0.31,125789156000 +POSCO홀딩스,005490,22,282500,5,-13000,-4.40,430391,241035,82624377,430391,-4.40,178.56,0.52,0.52,122655216000,0.53,0.53,122655216000 +KB금융,105560,23,96200,5,-1800,-1.84,1270151,738242,393528423,1270151,-1.84,172.05,0.32,0.32,121923587200,0.32,0.32,121923587200 +현대차,005380,24,218500,5,-500,-0.23,558981,593477,209416191,558981,-0.23,94.19,0.27,0.27,121587825500,0.27,0.27,121587825500 +JYP Ent.,035900,25,76400,2,2600,3.52,1568834,1896010,35532492,1568834,3.52,82.74,4.42,4.42,118014988200,4.35,4.35,118014988200 +쓰리빌리언,394800,26,6310,2,80,1.28,17909772,35043960,31444038,17909772,1.28,51.11,56.96,56.96,116966922870,58.95,58.95,116966922870 +자람테크놀로지,389020,27,39950,2,6600,19.79,2983498,483355,6197730,2983498,19.79,617.25,48.14,48.14,115909515550,46.81,46.81,115909515550 +루닛,328130,28,68000,2,1000,1.49,1690320,1854399,28942900,1690320,1.49,91.15,5.84,5.84,114096582700,5.80,5.80,114096582700 +유한양행,000100,29,115400,5,-3300,-2.78,963581,1694657,80209064,963581,-2.78,56.86,1.20,1.20,112673104400,1.22,1.22,112673104400 +이스트소프트,047560,30,24050,2,1050,4.57,4562193,9770724,11603992,4562193,4.57,46.69,39.32,39.32,111179873500,39.84,39.84,111179873500 diff --git a/top30/20241129/top30-vir-20241129-090001.csv b/top30/20241129/top30-vir-20241129-090001.csv new file mode 100644 index 000000000000..de3f424141de --- /dev/null +++ b/top30/20241129/top30-vir-20241129-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피엔케이피부임상연구센타,347740,1,2175,3,0,0.00,50580,132073,30010576,50580,0.00,38.30,0.17,0.17,110011500,0.17,0.17,110011500 +한화오션,042660,2,34900,5,-1100,-3.06,536264,2165422,306413394,536264,-3.06,24.76,0.18,0.18,18587234700,0.17,0.17,18587234700 +구영테크,053270,3,2085,3,0,0.00,3000,31746,27410405,3000,0.00,9.45,0.01,0.01,6255000,0.01,0.01,6255000 +문배철강,008420,4,2495,3,0,0.00,2796,31380,20503505,2796,0.00,8.91,0.01,0.01,6976020,0.01,0.01,6976020 +티웨이항공,091810,5,3090,2,80,2.66,91280,1212446,215378976,91280,2.66,7.53,0.04,0.04,281191315,0.04,0.04,281191315 +우진비앤지,018620,6,956,3,0,0.00,812,12427,28889293,812,0.00,6.53,0.00,0.00,776272,0.00,0.00,776272 +서연탑메탈,019770,7,3720,3,0,0.00,800,12619,11650000,800,0.00,6.34,0.01,0.01,2976000,0.01,0.01,2976000 +정다운,208140,8,2795,3,0,0.00,3596,78537,32684246,3596,0.00,4.58,0.01,0.01,10050820,0.01,0.01,10050820 +동신건설,025950,9,18440,5,-360,-1.91,4788,122051,8400000,4788,-1.91,3.92,0.06,0.06,88418760,0.06,0.06,88418760 +빅텍,065450,10,4275,2,20,0.47,8961,232617,28652800,8961,0.47,3.85,0.03,0.03,38308275,0.03,0.03,38308275 +디젠스,113810,11,666,3,0,0.00,3014,86793,32628051,3014,0.00,3.47,0.01,0.01,2007324,0.01,0.01,2007324 +NE능률,053290,12,3680,3,0,0.00,3119,121556,16526307,3119,0.00,2.57,0.02,0.02,11477920,0.02,0.02,11477920 +한국큐빅,021650,13,2225,3,0,0.00,277,10949,16350563,277,0.00,2.53,0.00,0.00,616325,0.00,0.00,616325 +메가엠디,133750,14,1962,3,0,0.00,445,20654,23407077,445,0.00,2.15,0.00,0.00,873090,0.00,0.00,873090 +한국비엔씨,256840,15,4190,2,20,0.48,5402,255994,67912443,5402,0.48,2.11,0.01,0.01,22528630,0.01,0.01,22528630 +삼성 레버리지 구리 선물 ETN(H),Q530063,16,14445,5,-85,-0.58,50,2745,1000000,50,-0.58,1.82,0.00,0.00,722250,0.01,0.01,722250 +KOSEF 200선물인버스2X,253230,17,2435,2,10,0.41,300,17043,2820000,300,0.41,1.76,0.01,0.01,730500,0.01,0.01,730500 +한스바이오메드,042520,18,7690,3,0,0.00,100,5896,13526367,100,0.00,1.70,0.00,0.00,769000,0.00,0.00,769000 +코엔텍,029960,19,8880,3,0,0.00,694,43078,50000000,694,0.00,1.61,0.00,0.00,6162720,0.00,0.00,6162720 +디어유,376300,20,38250,5,-250,-0.65,2610,164019,23738406,2610,-0.65,1.59,0.01,0.01,99197450,0.01,0.01,99197450 +서플러스글로벌,140070,21,2715,3,0,0.00,1283,88127,36988000,1283,0.00,1.46,0.00,0.00,3483345,0.00,0.00,3483345 +LIG넥스원,079550,22,203500,2,500,0.25,1755,125386,22000000,1755,0.25,1.40,0.01,0.01,356280000,0.01,0.01,356280000 +PN풍년,024940,23,7310,3,0,0.00,9215,697779,10000000,9215,0.00,1.32,0.09,0.09,67361650,0.09,0.09,67361650 +일정실업,008500,24,12270,3,0,0.00,21,1749,1200000,21,0.00,1.20,0.00,0.00,257670,0.00,0.00,257670 +에스에이티,060540,25,1467,3,0,0.00,977,93133,26133306,977,0.00,1.05,0.00,0.00,1433259,0.00,0.00,1433259 +푸드나무,290720,26,3040,3,0,0.00,560,53680,13403058,560,0.00,1.04,0.00,0.00,1702400,0.00,0.00,1702400 +KODEX 미국S&P500TR,379800,27,19140,3,0,0.00,14104,1381425,117900000,14104,0.00,1.02,0.01,0.01,269974460,0.01,0.01,269974460 +블루엠텍,439580,28,14480,3,0,0.00,1528,157312,11170221,1528,0.00,0.97,0.01,0.01,22125440,0.01,0.01,22125440 +에스엠,041510,29,83500,5,-100,-0.12,1637,170046,23353627,1637,-0.12,0.96,0.01,0.01,135441400,0.01,0.01,135441400 +NI스틸,008260,30,3775,3,0,0.00,399,43969,28600117,399,0.00,0.91,0.00,0.00,1506225,0.00,0.00,1506225 diff --git a/top30/20241129/top30-vir-20241129-091001.csv b/top30/20241129/top30-vir-20241129-091001.csv new file mode 100644 index 000000000000..001ae557fb8a --- /dev/null +++ b/top30/20241129/top30-vir-20241129-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS TDF2030액티브,433850,1,12395,2,60,0.49,945,6,200000,945,0.49,9999.99,0.47,0.47,11719235,0.47,0.47,11719235 +SOL 유럽탄소배출권선물S&P(H),400580,2,10235,5,-10,-0.10,20207,177,900000,20207,-0.10,9999.99,2.25,2.25,206818445,2.25,2.25,206818445 +KODEX MSCI KOREA ESG유니버설,289040,3,9930,5,-150,-1.49,1515,16,900000,1515,-1.49,9468.75,0.17,0.17,15043950,0.17,0.17,15043950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,4,18800,5,-240,-1.26,4874,55,2500000,4874,-1.26,8861.82,0.19,0.19,92118400,0.20,0.20,92118400 +KODEX 한중전기차(합성),450180,5,8605,5,-210,-2.38,83,1,700000,83,-2.38,8300.00,0.01,0.01,715715,0.01,0.01,715715 +깨끗한나라,004540,6,2330,2,389,20.04,1544715,22288,37240693,1544715,20.04,6930.70,4.15,4.15,3679116050,4.24,4.24,3679116050 +RISE 창업투자회사,427110,7,6415,5,-80,-1.23,10002,182,140000,10002,-1.23,5495.60,7.14,7.14,64662840,7.20,7.20,64662840 +웰크론,065950,8,2300,2,180,8.49,1019116,28254,28231302,1019116,8.49,3606.98,3.61,3.61,2404472965,3.70,3.70,2404472965 +미래에셋드림스팩1호,442900,9,10010,2,10,0.10,3000,133,7680000,3000,0.10,2255.64,0.04,0.04,30030000,0.04,0.04,30030000 +KODEX KRX300레버리지,306950,10,11800,5,-200,-1.67,152,12,1000000,152,-1.67,1266.67,0.02,0.02,1812610,0.02,0.02,1812610 +깨끗한나라우,004545,11,12490,2,1210,10.73,265,23,366160,265,10.73,1152.17,0.07,0.07,3309850,0.07,0.07,3309850 +PLUS 200선물레버리지,253150,12,27330,5,-565,-2.03,31,4,250000,31,-2.03,775.00,0.01,0.01,847240,0.01,0.01,847240 +TIGER 200커버드콜OTM,166400,13,11990,5,-105,-0.87,426,59,500000,426,-0.87,722.03,0.09,0.09,5118320,0.09,0.09,5118320 +RISE 글로벌주식분산액티브,459750,14,13385,5,-45,-0.34,5472,801,1100000,5472,-0.34,683.15,0.50,0.50,73242750,0.50,0.50,73242750 +WON 대한민국국고채액티브,426150,15,57840,2,85,0.15,1595,238,866000,1595,0.15,670.17,0.18,0.18,92262120,0.18,0.18,92262120 +상상인,038540,16,1644,2,13,0.80,74313,11153,55328313,74313,0.80,666.30,0.13,0.13,125411815,0.14,0.14,125411815 +SOL 미국테크TOP10인버스(합성),481200,17,8210,5,-30,-0.36,1000,155,800000,1000,-0.36,645.16,0.12,0.12,8210000,0.12,0.12,8210000 +삼화전자,011230,18,3610,2,630,21.14,1031362,166727,16902700,1031362,21.14,618.59,6.10,6.10,3609886300,5.92,5.92,3609886300 +대한항공우,003495,19,24300,3,0,0.00,13014,2894,1110794,13014,0.00,449.69,1.17,1.17,323921550,1.20,1.20,323921550 +넥스트아이,137940,20,405,1,93,29.81,2320304,518304,78320992,2320304,29.81,447.67,2.96,2.96,903761433,2.85,2.85,903761433 +히어로즈 종합채권(AA-이상)액티브,454780,21,110545,2,45,0.04,44,10,3032000,44,0.04,440.00,0.00,0.00,4863980,0.00,0.00,4863980 +아시아나IDT,267850,22,18080,5,-2570,-12.45,361388,82667,11100000,361388,-12.45,437.16,3.26,3.26,7040773220,3.51,3.51,7040773220 +아시아나항공,020560,23,10820,5,-170,-1.55,559111,133170,74411764,559111,-1.55,419.85,0.75,0.75,6291496690,0.78,0.78,6291496690 +모나리자,012690,24,2920,2,210,7.75,636253,157098,36571255,636253,7.75,405.00,1.74,1.74,1865232140,1.75,1.75,1865232140 +핸즈코퍼레이션,143210,25,2065,2,170,8.97,164237,43078,21875747,164237,8.97,381.25,0.75,0.75,345814414,0.77,0.77,345814414 +미래산업,025560,26,1149,2,195,20.44,2660440,701728,31166865,2660440,20.44,379.13,8.54,8.54,3001782760,8.38,8.38,3001782760 +유니슨,018000,27,815,2,69,9.25,9489882,3113981,168391564,9489882,9.25,304.75,5.64,5.64,7863546473,5.73,5.73,7863546473 +WON 200,448100,28,33325,5,-470,-1.39,1436,480,200000,1436,-1.39,299.17,0.72,0.72,47888010,0.72,0.72,47888010 +ACE 필리핀MSCI(합성),261920,29,13465,5,-285,-2.07,79,29,400000,79,-2.07,272.41,0.02,0.02,1073770,0.02,0.02,1073770 +TIGER 미국S&P500선물인버스(H),225030,30,2875,5,-5,-0.17,17540,6760,2800000,17540,-0.17,259.47,0.63,0.63,50515210,0.63,0.63,50515210 diff --git a/top30/20241129/top30-vir-20241129-092001.csv b/top30/20241129/top30-vir-20241129-092001.csv new file mode 100644 index 000000000000..1840f72f467a --- /dev/null +++ b/top30/20241129/top30-vir-20241129-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 유럽탄소배출권선물S&P(H),400580,1,10210,5,-35,-0.34,50161,177,900000,50161,-0.34,9999.99,5.57,5.57,512748870,5.58,5.58,512748870 +삼성 인버스 코스피 200 선물 ETN,Q530092,2,11610,2,160,1.40,6895,34,1000000,6895,1.40,9999.99,0.69,0.69,80033355,0.69,0.69,80033355 +한투 레버리지일본니케이225선물 ETN(H),Q570106,3,18785,5,-255,-1.34,9746,55,2500000,9746,-1.34,9999.99,0.39,0.39,183638920,0.39,0.39,183638920 +PLUS TDF2030액티브,433850,4,12395,2,60,0.49,945,6,200000,945,0.49,9999.99,0.47,0.47,11719235,0.47,0.47,11719235 +깨끗한나라,004540,5,2375,2,434,22.36,2901314,22288,37240693,2901314,22.36,9999.99,7.79,7.79,6928913070,7.83,7.83,6928913070 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,6,23290,5,-760,-3.16,5466,52,500000,5466,-3.16,9999.99,1.09,1.09,128048915,1.10,1.10,128048915 +KODEX MSCI KOREA ESG유니버설,289040,7,9930,5,-150,-1.49,1515,16,900000,1515,-1.49,9468.75,0.17,0.17,15043950,0.17,0.17,15043950 +KODEX 한중전기차(합성),450180,8,8605,5,-210,-2.38,83,1,700000,83,-2.38,8300.00,0.01,0.01,715715,0.01,0.01,715715 +RISE 창업투자회사,427110,9,6430,5,-65,-1.00,10203,182,140000,10203,-1.00,5606.04,7.29,7.29,65955270,7.33,7.33,65955270 +웰크론,065950,10,2355,2,235,11.08,1381052,28254,28231302,1381052,11.08,4887.99,4.89,4.89,3248717170,4.89,4.89,3248717170 +KODEX 한중반도체(합성),450190,11,14325,5,-285,-1.95,32,1,600000,32,-1.95,3200.00,0.01,0.01,458400,0.01,0.01,458400 +미래에셋드림스팩1호,442900,12,10010,2,10,0.10,3000,133,7680000,3000,0.10,2255.64,0.04,0.04,30030000,0.04,0.04,30030000 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,13,13940,2,365,2.69,122,6,500000,122,2.69,2033.33,0.02,0.02,1700365,0.02,0.02,1700365 +PLUS 200선물레버리지,253150,14,27060,5,-835,-2.99,72,4,250000,72,-2.99,1800.00,0.03,0.03,1957120,0.03,0.03,1957120 +모나리자,012690,15,3110,2,400,14.76,2125618,157098,36571255,2125618,14.76,1353.05,5.81,5.81,6468337310,5.69,5.69,6468337310 +KODEX KRX300레버리지,306950,16,11800,5,-200,-1.67,154,12,1000000,154,-1.67,1283.33,0.02,0.02,1836210,0.02,0.02,1836210 +깨끗한나라우,004545,17,12490,2,1210,10.73,265,23,366160,265,10.73,1152.17,0.07,0.07,3309850,0.07,0.07,3309850 +TIGER 200커버드콜OTM,166400,18,11980,5,-115,-0.95,644,59,500000,644,-0.95,1091.53,0.13,0.13,7730925,0.13,0.13,7730925 +삼화전자,011230,19,3625,2,645,21.64,1791840,166727,16902700,1791840,21.64,1074.71,10.60,10.60,6379079020,10.41,10.41,6379079020 +넥스트아이,137940,20,402,2,90,28.85,4609298,518304,78320992,4609298,28.85,889.30,5.89,5.89,1818497344,5.78,5.78,1818497344 +RISE 25-06 은행채(AA+이상)액티브,483230,21,50865,2,35,0.07,400,45,3352000,400,0.07,888.89,0.01,0.01,20346000,0.01,0.01,20346000 +TIGER KTOP30,228820,22,7875,5,-110,-1.38,664,89,900000,664,-1.38,746.07,0.07,0.07,5231075,0.07,0.07,5231075 +상상인,038540,23,1641,2,10,0.61,82178,11153,55328313,82178,0.61,736.82,0.15,0.15,138313128,0.15,0.15,138313128 +RISE 글로벌주식분산액티브,459750,24,13385,5,-45,-0.34,5472,801,1100000,5472,-0.34,683.15,0.50,0.50,73242750,0.50,0.50,73242750 +WON 대한민국국고채액티브,426150,25,57815,2,60,0.10,1605,238,866000,1605,0.10,674.37,0.19,0.19,92840300,0.19,0.19,92840300 +SOL 미국테크TOP10인버스(합성),481200,26,8210,5,-30,-0.36,1000,155,800000,1000,-0.36,645.16,0.12,0.12,8210000,0.12,0.12,8210000 +KODEX 유럽탄소배출권선물ICE(H),400570,27,10045,5,-95,-0.94,31263,4965,4120000,31263,-0.94,629.67,0.76,0.76,314012265,0.76,0.76,314012265 +더라미,032860,28,1556,2,300,23.89,416268,69005,40395863,416268,23.89,603.24,1.03,1.03,633267365,1.01,1.01,633267365 +아시아나IDT,267850,29,17770,5,-2880,-13.95,494117,82667,11100000,494117,-13.95,597.72,4.45,4.45,9418869260,4.78,4.78,9418869260 +KODEX 미국S&P500선물(H),219480,30,27215,2,50,0.18,30372,5385,5350000,30372,0.18,564.01,0.57,0.57,825820580,0.57,0.57,825820580 diff --git a/top30/20241129/top30-vir-20241129-093001.csv b/top30/20241129/top30-vir-20241129-093001.csv new file mode 100644 index 000000000000..337cdb1127a2 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 유럽탄소배출권선물S&P(H),400580,1,10210,5,-35,-0.34,50161,177,900000,50161,-0.34,9999.99,5.57,5.57,512748870,5.58,5.58,512748870 +삼성 인버스 코스피 200 선물 ETN,Q530092,2,11610,2,160,1.40,6895,34,1000000,6895,1.40,9999.99,0.69,0.69,80033355,0.69,0.69,80033355 +한투 레버리지일본니케이225선물 ETN(H),Q570106,3,18785,5,-255,-1.34,9746,55,2500000,9746,-1.34,9999.99,0.39,0.39,183638920,0.39,0.39,183638920 +PLUS TDF2030액티브,433850,4,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +깨끗한나라,004540,5,2455,2,514,26.48,3534693,22288,37240693,3534693,26.48,9999.99,9.49,9.49,8461197275,9.25,9.25,8461197275 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,6,23400,5,-650,-2.70,5502,52,500000,5502,-2.70,9999.99,1.10,1.10,128887000,1.10,1.10,128887000 +KODEX MSCI KOREA ESG유니버설,289040,7,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +KODEX 한중전기차(합성),450180,8,8660,5,-155,-1.76,84,1,700000,84,-1.76,8400.00,0.01,0.01,724375,0.01,0.01,724375 +웰크론,065950,9,2380,2,260,12.26,1819249,28254,28231302,1819249,12.26,6438.91,6.44,6.44,4291399300,6.39,6.39,4291399300 +RISE 창업투자회사,427110,10,6470,5,-25,-0.38,10403,182,140000,10403,-0.38,5715.93,7.43,7.43,67249270,7.42,7.42,67249270 +KODEX 한중반도체(합성),450190,11,14440,5,-170,-1.16,33,1,600000,33,-1.16,3300.00,0.01,0.01,472840,0.01,0.01,472840 +미래에셋드림스팩1호,442900,12,10010,2,10,0.10,3000,133,7680000,3000,0.10,2255.64,0.04,0.04,30030000,0.04,0.04,30030000 +PLUS 200선물레버리지,253150,13,27035,5,-860,-3.08,90,4,250000,90,-3.08,2250.00,0.04,0.04,2443750,0.04,0.04,2443750 +모나리자,012690,14,3080,2,370,13.65,3224286,157098,36571255,3224286,13.65,2052.40,8.82,8.82,9866584895,8.76,8.76,9866584895 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,15,13940,2,365,2.69,122,6,500000,122,2.69,2033.33,0.02,0.02,1700365,0.02,0.02,1700365 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,16,11275,5,-160,-1.40,101,5,1000000,101,-1.40,2020.00,0.01,0.01,1138720,0.01,0.01,1138720 +알로이스,297570,17,715,5,-286,-28.57,2095962,128076,34621218,2095962,-28.57,1636.50,6.05,6.05,1600706194,6.47,6.47,1600706194 +한투 일본 엔선물 ETN C,Q570094,18,9625,2,30,0.31,1151,73,1000000,1151,0.31,1576.71,0.12,0.12,11067350,0.11,0.11,11067350 +PLUS 미국달러SOFR금리액티브(합성),456200,19,56455,2,70,0.12,87,6,98000,87,0.12,1450.00,0.09,0.09,4911585,0.09,0.09,4911585 +KODEX KRX300레버리지,306950,20,11800,5,-200,-1.67,160,12,1000000,160,-1.67,1333.33,0.02,0.02,1907130,0.02,0.02,1907130 +삼화전자,011230,21,3570,2,590,19.80,2083872,166727,16902700,2083872,19.80,1249.87,12.33,12.33,7429734380,12.31,12.31,7429734380 +TIGER 200커버드콜OTM,166400,22,11970,5,-125,-1.03,696,59,500000,696,-1.03,1179.66,0.14,0.14,8353620,0.14,0.14,8353620 +깨끗한나라우,004545,23,12490,2,1210,10.73,265,23,366160,265,10.73,1152.17,0.07,0.07,3309850,0.07,0.07,3309850 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,24,4390,5,-85,-1.90,101,9,2000000,101,-1.90,1122.22,0.01,0.01,443470,0.01,0.01,443470 +RISE 25-06 은행채(AA+이상)액티브,483230,25,50865,2,35,0.07,500,45,3352000,500,0.07,1111.11,0.01,0.01,25432500,0.01,0.01,25432500 +넥스트아이,137940,26,405,1,93,29.81,5554215,518304,78320992,5554215,29.81,1071.61,7.09,7.09,2197837199,6.93,6.93,2197837199 +더라미,032860,27,1510,2,254,20.22,716255,69005,40395863,716255,20.22,1037.98,1.77,1.77,1093530555,1.79,1.79,1093530555 +상상인,038540,28,1638,2,7,0.43,87391,11153,55328313,87391,0.43,783.56,0.16,0.16,146868472,0.16,0.16,146868472 +TIGER KTOP30,228820,29,7875,5,-110,-1.38,664,89,900000,664,-1.38,746.07,0.07,0.07,5231075,0.07,0.07,5231075 +교보14호스팩,456490,30,2100,2,10,0.48,31260,4430,4200000,31260,0.48,705.64,0.74,0.74,65046750,0.74,0.74,65046750 diff --git a/top30/20241129/top30-vir-20241129-094001.csv b/top30/20241129/top30-vir-20241129-094001.csv new file mode 100644 index 000000000000..255684c690a6 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14300,2,3020,26.77,8606,23,366160,8606,26.77,9999.99,2.35,2.35,122586150,2.34,2.34,122586150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13940,2,365,2.69,2156,6,500000,2156,2.69,9999.99,0.43,0.43,30052495,0.43,0.43,30052495 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,3,4445,5,-30,-0.67,2803,9,2000000,2803,-0.67,9999.99,0.14,0.14,12361320,0.14,0.14,12361320 +SOL 유럽탄소배출권선물S&P(H),400580,4,10265,2,20,0.20,50164,177,900000,50164,0.20,9999.99,5.57,5.57,512779665,5.55,5.55,512779665 +깨끗한나라,004540,5,2520,1,579,29.83,5061344,22288,37240693,5061344,29.83,9999.99,13.59,13.59,12282961625,13.09,13.09,12282961625 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11630,2,180,1.57,6945,34,1000000,6945,1.57,9999.99,0.69,0.69,80614855,0.69,0.69,80614855 +한투 레버리지일본니케이225선물 ETN(H),Q570106,7,18785,5,-255,-1.34,9746,55,2500000,9746,-1.34,9999.99,0.39,0.39,183638920,0.39,0.39,183638920 +PLUS TDF2030액티브,433850,8,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +KOSEF 200선물인버스,253240,9,6090,2,100,1.67,20176,135,600000,20176,1.67,9999.99,3.36,3.36,122870195,3.36,3.36,122870195 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,10,23065,5,-985,-4.10,5690,52,500000,5690,-4.10,9999.99,1.14,1.14,133236950,1.16,1.16,133236950 +웰크론,065950,11,2515,2,395,18.63,2891943,28254,28231302,2891943,18.63,9999.99,10.24,10.24,6929421435,9.76,9.76,6929421435 +KODEX MSCI KOREA ESG유니버설,289040,12,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +KODEX 한중전기차(합성),450180,13,8660,5,-155,-1.76,84,1,700000,84,-1.76,8400.00,0.01,0.01,724375,0.01,0.01,724375 +RISE 창업투자회사,427110,14,6510,2,15,0.23,10497,182,140000,10497,0.23,5767.58,7.50,7.50,67859865,7.45,7.45,67859865 +모나리자,012690,15,3310,2,600,22.14,5588616,157098,36571255,5588616,22.14,3557.41,15.28,15.28,17509478865,14.46,14.46,17509478865 +KODEX 한중반도체(합성),450190,16,14440,5,-170,-1.16,33,1,600000,33,-1.16,3300.00,0.01,0.01,472840,0.01,0.01,472840 +UNICORN R&D 액티브,433250,17,10620,5,-185,-1.71,100,4,350000,100,-1.71,2500.00,0.03,0.03,1062000,0.03,0.03,1062000 +미래에셋드림스팩1호,442900,18,10000,3,0,0.00,3110,133,7680000,3110,0.00,2338.35,0.04,0.04,31130000,0.04,0.04,31130000 +알로이스,297570,19,729,5,-272,-27.17,2936313,128076,34621218,2936313,-27.17,2292.63,8.48,8.48,2200446255,8.72,8.72,2200446255 +PLUS 200선물레버리지,253150,20,27035,5,-860,-3.08,90,4,250000,90,-3.08,2250.00,0.04,0.04,2443750,0.04,0.04,2443750 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,21,11275,5,-160,-1.40,101,5,1000000,101,-1.40,2020.00,0.01,0.01,1138720,0.01,0.01,1138720 +DAISHIN343 K200,434960,22,33050,5,-505,-1.50,20,1,1000000,20,-1.50,2000.00,0.00,0.00,661500,0.00,0.00,661500 +KODEX KRX300레버리지,306950,23,11800,5,-200,-1.67,232,12,1000000,232,-1.67,1933.33,0.02,0.02,2756745,0.02,0.02,2756745 +한투 일본 엔선물 ETN C,Q570094,24,9630,2,35,0.36,1152,73,1000000,1152,0.36,1578.08,0.12,0.12,11076980,0.12,0.12,11076980 +PLUS 미국달러SOFR금리액티브(합성),456200,25,56455,2,70,0.12,87,6,98000,87,0.12,1450.00,0.09,0.09,4911585,0.09,0.09,4911585 +삼화전자,011230,26,3550,2,570,19.13,2293618,166727,16902700,2293618,19.13,1375.67,13.57,13.57,8169726595,13.62,13.62,8169726595 +더라미,032860,27,1570,2,314,25.00,927117,69005,40395863,927117,25.00,1343.55,2.30,2.30,1420291294,2.24,2.24,1420291294 +미래산업,025560,28,1240,1,286,29.98,8938291,701728,31166865,8938291,29.98,1273.75,28.68,28.68,10508090058,27.19,27.19,10508090058 +TIGER 200커버드콜OTM,166400,29,11960,5,-135,-1.12,727,59,500000,727,-1.12,1232.20,0.15,0.15,8724915,0.15,0.15,8724915 +RISE 25-06 은행채(AA+이상)액티브,483230,30,50865,2,35,0.07,500,45,3352000,500,0.07,1111.11,0.01,0.01,25432500,0.01,0.01,25432500 diff --git a/top30/20241129/top30-vir-20241129-095001.csv b/top30/20241129/top30-vir-20241129-095001.csv new file mode 100644 index 000000000000..88442def58d9 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신영스팩9호,445970,1,2120,3,0,0.00,10205,21,5360000,10205,0.00,9999.99,0.19,0.19,21637065,0.19,0.19,21637065 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,14045,2,470,3.46,2523,6,500000,2523,3.46,9999.99,0.50,0.50,35207010,0.50,0.50,35207010 +깨끗한나라우,004545,3,14300,2,3020,26.77,8606,23,366160,8606,26.77,9999.99,2.35,2.35,122586150,2.34,2.34,122586150 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,4,4445,5,-30,-0.67,2803,9,2000000,2803,-0.67,9999.99,0.14,0.14,12361320,0.14,0.14,12361320 +한국제12호스팩,458610,5,2110,5,-10,-0.47,12233,40,4230000,12233,-0.47,9999.99,0.29,0.29,25689360,0.29,0.29,25689360 +SOL 유럽탄소배출권선물S&P(H),400580,6,10265,2,20,0.20,50165,177,900000,50165,0.20,9999.99,5.57,5.57,512789930,5.55,5.55,512789930 +깨끗한나라,004540,7,2520,1,579,29.83,5134707,22288,37240693,5134707,29.83,9999.99,13.79,13.79,12467836385,13.29,13.29,12467836385 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,11630,2,180,1.57,6945,34,1000000,6945,1.57,9999.99,0.69,0.69,80614855,0.69,0.69,80614855 +한투 레버리지일본니케이225선물 ETN(H),Q570106,9,18785,5,-255,-1.34,9746,55,2500000,9746,-1.34,9999.99,0.39,0.39,183638920,0.39,0.39,183638920 +PLUS TDF2030액티브,433850,10,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +KOSEF 200선물인버스,253240,11,6100,2,110,1.84,20187,135,600000,20187,1.84,9999.99,3.36,3.36,122937275,3.36,3.36,122937275 +웰크론,065950,12,2460,2,340,16.04,3686290,28254,28231302,3686290,16.04,9999.99,13.06,13.06,8898776425,12.81,12.81,8898776425 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,13,22930,5,-1120,-4.66,5740,52,500000,5740,-4.66,9999.99,1.15,1.15,134386050,1.17,1.17,134386050 +KODEX MSCI KOREA ESG유니버설,289040,14,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +KODEX 한중전기차(합성),450180,15,8650,5,-165,-1.87,85,1,700000,85,-1.87,8500.00,0.01,0.01,733025,0.01,0.01,733025 +ACE 삼성그룹섹터가중,108450,16,13570,5,-245,-1.77,11469,189,2800000,11469,-1.77,6068.25,0.41,0.41,156063795,0.41,0.41,156063795 +RISE 창업투자회사,427110,17,6570,2,75,1.15,10506,182,140000,10506,1.15,5772.53,7.50,7.50,67918995,7.38,7.38,67918995 +모나리자,012690,18,3335,2,625,23.06,6946040,157098,36571255,6946040,23.06,4421.47,18.99,18.99,22027442620,18.06,18.06,22027442620 +KODEX 한중반도체(합성),450190,19,14420,5,-190,-1.30,34,1,600000,34,-1.30,3400.00,0.01,0.01,487260,0.01,0.01,487260 +녹십자홀딩스2우,005257,20,27600,2,4750,20.79,4094,130,845990,4094,20.79,3149.23,0.48,0.48,110881600,0.47,0.47,110881600 +PLUS 200선물레버리지,253150,21,26850,5,-1045,-3.75,118,4,250000,118,-3.75,2950.00,0.05,0.05,3196400,0.05,0.05,3196400 +알로이스,297570,22,712,5,-289,-28.87,3536600,128076,34621218,3536600,-28.87,2761.33,10.22,10.22,2630128026,10.67,10.67,2630128026 +케이엠,083550,23,3265,2,250,8.29,264106,9752,12374226,264106,8.29,2708.22,2.13,2.13,847474690,2.10,2.10,847474690 +WON 반도체밸류체인액티브,474590,24,7635,5,-180,-2.30,39540,1570,3100000,39540,-2.30,2518.47,1.28,1.28,303120080,1.28,1.28,303120080 +UNICORN R&D 액티브,433250,25,10620,5,-185,-1.71,100,4,350000,100,-1.71,2500.00,0.03,0.03,1062000,0.03,0.03,1062000 +미래에셋드림스팩1호,442900,26,10000,3,0,0.00,3110,133,7680000,3110,0.00,2338.35,0.04,0.04,31130000,0.04,0.04,31130000 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,27,11275,5,-160,-1.40,101,5,1000000,101,-1.40,2020.00,0.01,0.01,1138720,0.01,0.01,1138720 +DAISHIN343 K200,434960,28,33050,5,-505,-1.50,20,1,1000000,20,-1.50,2000.00,0.00,0.00,661500,0.00,0.00,661500 +KODEX KRX300레버리지,306950,29,11730,5,-270,-2.25,234,12,1000000,234,-2.25,1950.00,0.02,0.02,2780205,0.02,0.02,2780205 +동남합성,023450,30,29050,5,-850,-2.84,1507,78,3500000,1507,-2.84,1932.05,0.04,0.04,43977500,0.04,0.04,43977500 diff --git a/top30/20241129/top30-vir-20241129-100001.csv b/top30/20241129/top30-vir-20241129-100001.csv new file mode 100644 index 000000000000..347ec64cb6b9 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제12호스팩,458610,1,2085,5,-35,-1.65,20359,40,4230000,20359,-1.65,9999.99,0.48,0.48,42648830,0.48,0.48,42648830 +신영스팩9호,445970,2,2120,3,0,0.00,10205,21,5360000,10205,0.00,9999.99,0.19,0.19,21637065,0.19,0.19,21637065 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,14045,2,470,3.46,2523,6,500000,2523,3.46,9999.99,0.50,0.50,35207010,0.50,0.50,35207010 +깨끗한나라우,004545,4,14300,2,3020,26.77,8606,23,366160,8606,26.77,9999.99,2.35,2.35,122586150,2.34,2.34,122586150 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,5,4445,5,-30,-0.67,2803,9,2000000,2803,-0.67,9999.99,0.14,0.14,12361320,0.14,0.14,12361320 +SOL 유럽탄소배출권선물S&P(H),400580,6,10245,3,0,0.00,50166,177,900000,50166,0.00,9999.99,5.57,5.57,512800175,5.56,5.56,512800175 +깨끗한나라,004540,7,2520,1,579,29.83,5165960,22288,37240693,5165960,29.83,9999.99,13.87,13.87,12546593945,13.37,13.37,12546593945 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,11630,2,180,1.57,6945,34,1000000,6945,1.57,9999.99,0.69,0.69,80614855,0.69,0.69,80614855 +한투 레버리지일본니케이225선물 ETN(H),Q570106,9,18700,5,-340,-1.79,9748,55,2500000,9748,-1.79,9999.99,0.39,0.39,183676320,0.39,0.39,183676320 +PLUS TDF2030액티브,433850,10,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +KOSEF 200선물인버스,253240,11,6115,2,125,2.09,20395,135,600000,20395,2.09,9999.99,3.40,3.40,124209045,3.39,3.39,124209045 +웰크론,065950,12,2490,2,370,17.45,4236546,28254,28231302,4236546,17.45,9999.99,15.01,15.01,10261684980,14.60,14.60,10261684980 +KODEX 성장주,325010,13,13140,5,-335,-2.49,598,5,6000000,598,-2.49,9999.99,0.01,0.01,7866680,0.01,0.01,7866680 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,14,22835,5,-1215,-5.05,5761,52,500000,5761,-5.05,9999.99,1.15,1.15,134866890,1.18,1.18,134866890 +KODEX MSCI KOREA ESG유니버설,289040,15,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +KODEX 한중전기차(합성),450180,16,8650,5,-165,-1.87,85,1,700000,85,-1.87,8500.00,0.01,0.01,733025,0.01,0.01,733025 +ACE 삼성그룹섹터가중,108450,17,13520,5,-295,-2.14,11538,189,2800000,11538,-2.14,6104.76,0.41,0.41,156997290,0.41,0.41,156997290 +RISE 창업투자회사,427110,18,6530,2,35,0.54,10507,182,140000,10507,0.54,5773.08,7.50,7.50,67925525,7.43,7.43,67925525 +녹십자홀딩스2우,005257,19,27700,2,4850,21.23,7389,130,845990,7389,21.23,5683.85,0.87,0.87,202665850,0.86,0.86,202665850 +모나리자,012690,20,3425,2,715,26.38,8512513,157098,36571255,8512513,26.38,5418.60,23.28,23.28,27375312720,21.86,21.86,27375312720 +WON 반도체밸류체인액티브,474590,21,7600,5,-215,-2.75,81813,1570,3100000,81813,-2.75,5211.02,2.64,2.64,624639870,2.65,2.65,624639870 +케이엠,083550,22,3195,2,180,5.97,383412,9752,12374226,383412,5.97,3931.62,3.10,3.10,1229836895,3.11,3.11,1229836895 +PLUS 200선물레버리지,253150,23,26700,5,-1195,-4.28,154,4,250000,154,-4.28,3850.00,0.06,0.06,4160045,0.06,0.06,4160045 +KODEX 한중반도체(합성),450190,24,14420,5,-190,-1.30,34,1,600000,34,-1.30,3400.00,0.01,0.01,487260,0.01,0.01,487260 +미래에셋드림스팩1호,442900,25,9980,5,-20,-0.20,3910,133,7680000,3910,-0.20,2939.85,0.05,0.05,39116260,0.05,0.05,39116260 +알로이스,297570,26,713,5,-288,-28.77,3716237,128076,34621218,3716237,-28.77,2901.59,10.73,10.73,2758107971,11.17,11.17,2758107971 +동남합성,023450,27,29400,5,-500,-1.67,2067,78,3500000,2067,-1.67,2650.00,0.06,0.06,60325300,0.06,0.06,60325300 +레몬,294140,28,3790,2,535,16.44,864930,33574,21000000,864930,16.44,2576.19,4.12,4.12,3145896655,3.95,3.95,3145896655 +UNICORN R&D 액티브,433250,29,10620,5,-185,-1.71,100,4,350000,100,-1.71,2500.00,0.03,0.03,1062000,0.03,0.03,1062000 +RISE 차이나H선물인버스(H),291680,30,10600,2,115,1.10,63,3,500000,63,1.10,2100.00,0.01,0.01,662700,0.01,0.01,662700 diff --git a/top30/20241129/top30-vir-20241129-101001.csv b/top30/20241129/top30-vir-20241129-101001.csv new file mode 100644 index 000000000000..4bc43847362c --- /dev/null +++ b/top30/20241129/top30-vir-20241129-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,23288,23,366160,23288,29.96,9999.99,6.36,6.36,337824270,6.29,6.29,337824270 +한국제12호스팩,458610,2,2110,5,-10,-0.47,20709,40,4230000,20709,-0.47,9999.99,0.49,0.49,43378655,0.49,0.49,43378655 +신영스팩9호,445970,3,2120,3,0,0.00,10513,21,5360000,10513,0.00,9999.99,0.20,0.20,22290025,0.20,0.20,22290025 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14045,2,470,3.46,2523,6,500000,2523,3.46,9999.99,0.50,0.50,35207010,0.50,0.50,35207010 +삼성 코스피 200 TR ETN,Q530117,5,9755,5,-220,-2.21,8251,22,1000000,8251,-2.21,9999.99,0.83,0.83,80473085,0.82,0.82,80473085 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,6,4445,5,-30,-0.67,2803,9,2000000,2803,-0.67,9999.99,0.14,0.14,12361320,0.14,0.14,12361320 +SOL 유럽탄소배출권선물S&P(H),400580,7,10265,2,20,0.20,50177,177,900000,50177,0.20,9999.99,5.58,5.58,512912890,5.55,5.55,512912890 +깨끗한나라,004540,8,2520,1,579,29.83,5233148,22288,37240693,5233148,29.83,9999.99,14.05,14.05,12715907705,13.55,13.55,12715907705 +KODEX 성장주,325010,9,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +삼성 인버스 코스피 200 선물 ETN,Q530092,10,11630,2,180,1.57,6945,34,1000000,6945,1.57,9999.99,0.69,0.69,80614855,0.69,0.69,80614855 +한투 레버리지일본니케이225선물 ETN(H),Q570106,11,18700,5,-340,-1.79,9748,55,2500000,9748,-1.79,9999.99,0.39,0.39,183676320,0.39,0.39,183676320 +PLUS TDF2030액티브,433850,12,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +웰크론,065950,13,2425,2,305,14.39,4577135,28254,28231302,4577135,14.39,9999.99,16.21,16.21,11092647625,16.20,16.20,11092647625 +KOSEF 200선물인버스,253240,14,6120,2,130,2.17,20408,135,600000,20408,2.17,9999.99,3.40,3.40,124288750,3.38,3.38,124288750 +케이엠,083550,15,3560,2,545,18.08,1197726,9752,12374226,1197726,18.08,9999.99,9.68,9.68,4061381980,9.22,9.22,4061381980 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,22795,5,-1255,-5.22,5804,52,500000,5804,-5.22,9999.99,1.16,1.16,135847735,1.19,1.19,135847735 +KODEX MSCI KOREA ESG유니버설,289040,17,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +WON 반도체밸류체인액티브,474590,18,7600,5,-215,-2.75,134348,1570,3100000,134348,-2.75,8557.20,4.33,4.33,1023305485,4.34,4.34,1023305485 +KODEX 한중전기차(합성),450180,19,8650,5,-165,-1.87,85,1,700000,85,-1.87,8500.00,0.01,0.01,733025,0.01,0.01,733025 +녹십자홀딩스2우,005257,20,25900,2,3050,13.35,8541,130,845990,8541,13.35,6570.00,1.01,1.01,233939350,1.07,1.07,233939350 +ACE 삼성그룹섹터가중,108450,21,13520,5,-295,-2.14,11538,189,2800000,11538,-2.14,6104.76,0.41,0.41,156997290,0.41,0.41,156997290 +모나리자,012690,22,3375,2,665,24.54,9468269,157098,36571255,9468269,24.54,6026.98,25.89,25.89,30617427595,24.81,24.81,30617427595 +RISE 창업투자회사,427110,23,6530,2,35,0.54,10507,182,140000,10507,0.54,5773.08,7.50,7.50,67925525,7.43,7.43,67925525 +PLUS 200선물레버리지,253150,24,26505,5,-1390,-4.98,177,4,250000,177,-4.98,4425.00,0.07,0.07,4770505,0.07,0.07,4770505 +레몬,294140,25,3885,2,630,19.35,1259654,33574,21000000,1259654,19.35,3751.87,6.00,6.00,4685529355,5.74,5.74,4685529355 +KODEX 한중반도체(합성),450190,26,14420,5,-190,-1.30,34,1,600000,34,-1.30,3400.00,0.01,0.01,487260,0.01,0.01,487260 +알로이스,297570,27,719,5,-282,-28.17,3898518,128076,34621218,3898518,-28.17,3043.91,11.26,11.26,2888594165,11.60,11.60,2888594165 +미래에셋드림스팩1호,442900,28,9980,5,-20,-0.20,3910,133,7680000,3910,-0.20,2939.85,0.05,0.05,39116260,0.05,0.05,39116260 +동남합성,023450,29,29400,5,-500,-1.67,2068,78,3500000,2068,-1.67,2651.28,0.06,0.06,60354700,0.06,0.06,60354700 +UNICORN R&D 액티브,433250,30,10620,5,-185,-1.71,100,4,350000,100,-1.71,2500.00,0.03,0.03,1062000,0.03,0.03,1062000 diff --git a/top30/20241129/top30-vir-20241129-102001.csv b/top30/20241129/top30-vir-20241129-102001.csv new file mode 100644 index 000000000000..d8e0b7619640 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,23288,23,366160,23288,29.96,9999.99,6.36,6.36,337824270,6.29,6.29,337824270 +한국제12호스팩,458610,2,2105,5,-15,-0.71,21010,40,4230000,21010,-0.71,9999.99,0.50,0.50,44005325,0.49,0.49,44005325 +신영스팩9호,445970,3,2120,3,0,0.00,10513,21,5360000,10513,0.00,9999.99,0.20,0.20,22290025,0.20,0.20,22290025 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14045,2,470,3.46,2523,6,500000,2523,3.46,9999.99,0.50,0.50,35207010,0.50,0.50,35207010 +삼성 코스피 200 TR ETN,Q530117,5,9755,5,-220,-2.21,8251,22,1000000,8251,-2.21,9999.99,0.83,0.83,80473085,0.82,0.82,80473085 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,6,4445,5,-30,-0.67,3082,9,2000000,3082,-0.67,9999.99,0.15,0.15,13601490,0.15,0.15,13601490 +SOL 유럽탄소배출권선물S&P(H),400580,7,10265,2,20,0.20,50177,177,900000,50177,0.20,9999.99,5.58,5.58,512912890,5.55,5.55,512912890 +깨끗한나라,004540,8,2520,1,579,29.83,5248021,22288,37240693,5248021,29.83,9999.99,14.09,14.09,12753387665,13.59,13.59,12753387665 +KODEX 성장주,325010,9,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +삼성 인버스 코스피 200 선물 ETN,Q530092,10,11630,2,180,1.57,6945,34,1000000,6945,1.57,9999.99,0.69,0.69,80614855,0.69,0.69,80614855 +케이엠,083550,11,3620,2,605,20.07,1748956,9752,12374226,1748956,20.07,9999.99,14.13,14.13,6031583270,13.46,13.46,6031583270 +한투 레버리지일본니케이225선물 ETN(H),Q570106,12,18700,5,-340,-1.79,9748,55,2500000,9748,-1.79,9999.99,0.39,0.39,183676320,0.39,0.39,183676320 +PLUS TDF2030액티브,433850,13,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +웰크론,065950,14,2405,2,285,13.44,4707478,28254,28231302,4707478,13.44,9999.99,16.67,16.67,11407462780,16.80,16.80,11407462780 +KOSEF 200선물인버스,253240,15,6120,2,130,2.17,20722,135,600000,20722,2.17,9999.99,3.45,3.45,126208780,3.44,3.44,126208780 +WON 반도체밸류체인액티브,474590,16,7585,5,-230,-2.94,188252,1570,3100000,188252,-2.94,9999.99,6.07,6.07,1432764805,6.09,6.09,1432764805 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,17,22795,5,-1255,-5.22,5804,52,500000,5804,-5.22,9999.99,1.16,1.16,135847735,1.19,1.19,135847735 +KODEX MSCI KOREA ESG유니버설,289040,18,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +KODEX 한중전기차(합성),450180,19,8575,5,-240,-2.72,90,1,700000,90,-2.72,9000.00,0.01,0.01,775930,0.01,0.01,775930 +녹십자홀딩스2우,005257,20,27050,2,4200,18.38,9613,130,845990,9613,18.38,7394.62,1.14,1.14,262330100,1.15,1.15,262330100 +미래에셋드림스팩1호,442900,21,9980,5,-20,-0.20,9280,133,7680000,9280,-0.20,6977.44,0.12,0.12,92709460,0.12,0.12,92709460 +모나리자,012690,22,3330,2,620,22.88,9900375,157098,36571255,9900375,22.88,6302.04,27.07,27.07,32063985700,26.33,26.33,32063985700 +ACE 삼성그룹섹터가중,108450,23,13520,5,-295,-2.14,11538,189,2800000,11538,-2.14,6104.76,0.41,0.41,156997290,0.41,0.41,156997290 +TIGER 한중전기차(합성),449680,24,8355,5,-145,-1.71,716,12,850000,716,-1.71,5966.67,0.08,0.08,5983645,0.08,0.08,5983645 +RISE 창업투자회사,427110,25,6530,2,35,0.54,10507,182,140000,10507,0.54,5773.08,7.50,7.50,67925525,7.43,7.43,67925525 +RISE 차이나H선물인버스(H),291680,26,10600,2,115,1.10,163,3,500000,163,1.10,5433.33,0.03,0.03,1722700,0.03,0.03,1722700 +PLUS 200선물레버리지,253150,27,26710,5,-1185,-4.25,217,4,250000,217,-4.25,5425.00,0.09,0.09,5840885,0.09,0.09,5840885 +레몬,294140,28,3945,2,690,21.20,1765009,33574,21000000,1765009,21.20,5257.07,8.40,8.40,6709570675,8.10,8.10,6709570675 +KODEX 한중반도체(합성),450190,29,14400,5,-210,-1.44,35,1,600000,35,-1.44,3500.00,0.01,0.01,501660,0.01,0.01,501660 +알로이스,297570,30,716,5,-285,-28.47,4023942,128076,34621218,4023942,-28.47,3141.84,11.62,11.62,2977991824,12.01,12.01,2977991824 diff --git a/top30/20241129/top30-vir-20241129-103001.csv b/top30/20241129/top30-vir-20241129-103001.csv new file mode 100644 index 000000000000..aa792e70432f --- /dev/null +++ b/top30/20241129/top30-vir-20241129-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,23288,23,366160,23288,29.96,9999.99,6.36,6.36,337824270,6.29,6.29,337824270 +한국제12호스팩,458610,2,2110,5,-10,-0.47,22840,40,4230000,22840,-0.47,9999.99,0.54,0.54,47866065,0.54,0.54,47866065 +신영스팩9호,445970,3,2120,3,0,0.00,10513,21,5360000,10513,0.00,9999.99,0.20,0.20,22290025,0.20,0.20,22290025 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14045,2,470,3.46,2523,6,500000,2523,3.46,9999.99,0.50,0.50,35207010,0.50,0.50,35207010 +삼성 코스피 200 TR ETN,Q530117,5,9755,5,-220,-2.21,8251,22,1000000,8251,-2.21,9999.99,0.83,0.83,80473085,0.82,0.82,80473085 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,6,4445,5,-30,-0.67,3082,9,2000000,3082,-0.67,9999.99,0.15,0.15,13601490,0.15,0.15,13601490 +삼성 인버스 코스피 200 선물 ETN,Q530092,7,11675,2,225,1.97,10371,34,1000000,10371,1.97,9999.99,1.04,1.04,120613405,1.03,1.03,120613405 +SOL 유럽탄소배출권선물S&P(H),400580,8,10265,2,20,0.20,50177,177,900000,50177,0.20,9999.99,5.58,5.58,512912890,5.55,5.55,512912890 +케이엠,083550,9,3670,2,655,21.72,2580504,9752,12374226,2580504,21.72,9999.99,20.85,20.85,9057523275,19.94,19.94,9057523275 +깨끗한나라,004540,10,2520,1,579,29.83,5260233,22288,37240693,5260233,29.83,9999.99,14.12,14.12,12784161905,13.62,13.62,12784161905 +KODEX 성장주,325010,11,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +한투 레버리지일본니케이225선물 ETN(H),Q570106,12,18795,5,-245,-1.29,9749,55,2500000,9749,-1.29,9999.99,0.39,0.39,183695115,0.39,0.39,183695115 +PLUS TDF2030액티브,433850,13,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +웰크론,065950,14,2440,2,320,15.09,4821066,28254,28231302,4821066,15.09,9999.99,17.08,17.08,11683780860,16.96,16.96,11683780860 +WON 반도체밸류체인액티브,474590,15,7595,5,-220,-2.82,261168,1570,3100000,261168,-2.82,9999.99,8.42,8.42,1986653955,8.44,8.44,1986653955 +KOSEF 200선물인버스,253240,16,6100,2,110,1.84,20723,135,600000,20723,1.84,9999.99,3.45,3.45,126214880,3.45,3.45,126214880 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,17,22795,5,-1255,-5.22,5804,52,500000,5804,-5.22,9999.99,1.16,1.16,135847735,1.19,1.19,135847735 +KODEX MSCI KOREA ESG유니버설,289040,18,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +KODEX 한중전기차(합성),450180,19,8575,5,-240,-2.72,90,1,700000,90,-2.72,9000.00,0.01,0.01,775930,0.01,0.01,775930 +녹십자홀딩스2우,005257,20,26000,2,3150,13.79,10987,130,845990,10987,13.79,8451.54,1.30,1.30,297153350,1.35,1.35,297153350 +미래에셋드림스팩1호,442900,21,9980,5,-20,-0.20,10694,133,7680000,10694,-0.20,8040.60,0.14,0.14,106821180,0.14,0.14,106821180 +모나리자,012690,22,3345,2,635,23.43,10293399,157098,36571255,10293399,23.43,6552.21,28.15,28.15,33378050015,27.29,27.29,33378050015 +ACE 삼성그룹섹터가중,108450,23,13515,5,-300,-2.17,11540,189,2800000,11540,-2.17,6105.82,0.41,0.41,157024325,0.41,0.41,157024325 +TIGER 한중전기차(합성),449680,24,8355,5,-145,-1.71,716,12,850000,716,-1.71,5966.67,0.08,0.08,5983645,0.08,0.08,5983645 +레몬,294140,25,3885,2,630,19.35,1988230,33574,21000000,1988230,19.35,5921.93,9.47,9.47,7586234355,9.30,9.30,7586234355 +RISE 창업투자회사,427110,26,6530,2,35,0.54,10507,182,140000,10507,0.54,5773.08,7.50,7.50,67925525,7.43,7.43,67925525 +RISE 차이나H선물인버스(H),291680,27,10500,2,15,0.14,166,3,500000,166,0.14,5533.33,0.03,0.03,1754200,0.03,0.03,1754200 +PLUS 200선물레버리지,253150,28,26890,5,-1005,-3.60,219,4,250000,219,-3.60,5475.00,0.09,0.09,5894540,0.09,0.09,5894540 +KODEX 한중반도체(합성),450190,29,14400,5,-210,-1.44,35,1,600000,35,-1.44,3500.00,0.01,0.01,501660,0.01,0.01,501660 +알로이스,297570,30,716,5,-285,-28.47,4109870,128076,34621218,4109870,-28.47,3208.93,11.87,11.87,3039413535,12.26,12.26,3039413535 diff --git a/top30/20241129/top30-vir-20241129-104000.csv b/top30/20241129/top30-vir-20241129-104000.csv new file mode 100644 index 000000000000..d58d641ea12c --- /dev/null +++ b/top30/20241129/top30-vir-20241129-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,26043,23,366160,26043,29.96,9999.99,7.11,7.11,378212570,7.05,7.05,378212570 +한국제12호스팩,458610,2,2110,5,-10,-0.47,22840,40,4230000,22840,-0.47,9999.99,0.54,0.54,47866065,0.54,0.54,47866065 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14045,2,470,3.46,2523,6,500000,2523,3.46,9999.99,0.50,0.50,35207010,0.50,0.50,35207010 +삼성 코스피 200 TR ETN,Q530117,5,9755,5,-220,-2.21,8251,22,1000000,8251,-2.21,9999.99,0.83,0.83,80473085,0.82,0.82,80473085 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,6,4425,5,-50,-1.12,3083,9,2000000,3083,-1.12,9999.99,0.15,0.15,13605915,0.15,0.15,13605915 +케이엠,083550,7,3345,2,330,10.95,3106707,9752,12374226,3106707,10.95,9999.99,25.11,25.11,10901560625,26.34,26.34,10901560625 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,11675,2,225,1.97,10371,34,1000000,10371,1.97,9999.99,1.04,1.04,120613405,1.03,1.03,120613405 +SOL 유럽탄소배출권선물S&P(H),400580,9,10265,2,20,0.20,50177,177,900000,50177,0.20,9999.99,5.58,5.58,512912890,5.55,5.55,512912890 +깨끗한나라,004540,10,2520,1,579,29.83,5270452,22288,37240693,5270452,29.83,9999.99,14.15,14.15,12809913785,13.65,13.65,12809913785 +KODEX 성장주,325010,11,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +WON 반도체밸류체인액티브,474590,12,7605,5,-210,-2.69,327698,1570,3100000,327698,-2.69,9999.99,10.57,10.57,2492208385,10.57,10.57,2492208385 +한투 레버리지일본니케이225선물 ETN(H),Q570106,13,18795,5,-245,-1.29,9749,55,2500000,9749,-1.29,9999.99,0.39,0.39,183695115,0.39,0.39,183695115 +웰크론,065950,14,2420,2,300,14.15,4941394,28254,28231302,4941394,14.15,9999.99,17.50,17.50,11977073935,17.53,17.53,11977073935 +PLUS TDF2030액티브,433850,15,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +KOSEF 200선물인버스,253240,16,6090,2,100,1.67,20726,135,600000,20726,1.67,9999.99,3.45,3.45,126233165,3.45,3.45,126233165 +메디앙스,014100,17,2060,2,115,5.91,110694,980,11800000,110694,5.91,9999.99,0.94,0.94,238521438,0.98,0.98,238521438 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,22905,5,-1145,-4.76,5806,52,500000,5806,-4.76,9999.99,1.16,1.16,135893555,1.19,1.19,135893555 +KODEX MSCI KOREA ESG유니버설,289040,19,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +녹십자홀딩스2우,005257,20,25500,2,2650,11.60,11722,130,845990,11722,11.60,9016.92,1.39,1.39,315854850,1.46,1.46,315854850 +KODEX 한중전기차(합성),450180,21,8575,5,-240,-2.72,90,1,700000,90,-2.72,9000.00,0.01,0.01,775930,0.01,0.01,775930 +미래에셋드림스팩1호,442900,22,9980,5,-20,-0.20,10694,133,7680000,10694,-0.20,8040.60,0.14,0.14,106821180,0.14,0.14,106821180 +모나리자,012690,23,3395,2,685,25.28,10801722,157098,36571255,10801722,25.28,6875.79,29.54,29.54,35092495515,28.26,28.26,35092495515 +레몬,294140,24,3800,2,545,16.74,2193140,33574,21000000,2193140,16.74,6532.26,10.44,10.44,8370331070,10.49,10.49,8370331070 +ACE 삼성그룹섹터가중,108450,25,13515,5,-300,-2.17,11540,189,2800000,11540,-2.17,6105.82,0.41,0.41,157024325,0.41,0.41,157024325 +TIGER 한중전기차(합성),449680,26,8355,5,-145,-1.71,716,12,850000,716,-1.71,5966.67,0.08,0.08,5983645,0.08,0.08,5983645 +RISE 창업투자회사,427110,27,6510,2,15,0.23,10517,182,140000,10517,0.23,5778.57,7.51,7.51,67990850,7.46,7.46,67990850 +RISE 차이나H선물인버스(H),291680,28,10500,2,15,0.14,167,3,500000,167,0.14,5566.67,0.03,0.03,1764700,0.03,0.03,1764700 +PLUS 200선물레버리지,253150,29,26890,5,-1005,-3.60,219,4,250000,219,-3.60,5475.00,0.09,0.09,5894540,0.09,0.09,5894540 +알로이스,297570,30,743,5,-258,-25.77,4734842,128076,34621218,4734842,-25.77,3696.90,13.68,13.68,3504831098,13.62,13.62,3504831098 diff --git a/top30/20241129/top30-vir-20241129-105001.csv b/top30/20241129/top30-vir-20241129-105001.csv new file mode 100644 index 000000000000..751acb99b081 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,26043,23,366160,26043,29.96,9999.99,7.11,7.11,378212570,7.05,7.05,378212570 +한국제12호스팩,458610,2,2110,5,-10,-0.47,22840,40,4230000,22840,-0.47,9999.99,0.54,0.54,47866065,0.54,0.54,47866065 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14115,2,540,3.98,2625,6,500000,2625,3.98,9999.99,0.52,0.52,36641210,0.52,0.52,36641210 +삼성 코스피 200 TR ETN,Q530117,5,9755,5,-220,-2.21,8251,22,1000000,8251,-2.21,9999.99,0.83,0.83,80473085,0.82,0.82,80473085 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,6,4425,5,-50,-1.12,3083,9,2000000,3083,-1.12,9999.99,0.15,0.15,13605915,0.15,0.15,13605915 +케이엠,083550,7,3230,2,215,7.13,3258429,9752,12374226,3258429,7.13,9999.99,26.33,26.33,11402392185,28.53,28.53,11402392185 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,11675,2,225,1.97,10371,34,1000000,10371,1.97,9999.99,1.04,1.04,120613405,1.03,1.03,120613405 +SOL 유럽탄소배출권선물S&P(H),400580,9,10245,3,0,0.00,50253,177,900000,50253,0.00,9999.99,5.58,5.58,513691510,5.57,5.57,513691510 +WON 반도체밸류체인액티브,474590,10,7580,5,-235,-3.01,383554,1570,3100000,383554,-3.01,9999.99,12.37,12.37,2916052055,12.41,12.41,2916052055 +깨끗한나라,004540,11,2520,1,579,29.83,5275742,22288,37240693,5275742,29.83,9999.99,14.17,14.17,12823244585,13.66,13.66,12823244585 +KODEX 성장주,325010,12,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +웰크론,065950,13,2375,2,255,12.03,5168482,28254,28231302,5168482,12.03,9999.99,18.31,18.31,12517050375,18.67,18.67,12517050375 +한투 레버리지일본니케이225선물 ETN(H),Q570106,14,18795,5,-245,-1.29,9749,55,2500000,9749,-1.29,9999.99,0.39,0.39,183695115,0.39,0.39,183695115 +PLUS TDF2030액티브,433850,15,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +KOSEF 200선물인버스,253240,16,6090,2,100,1.67,20726,135,600000,20726,1.67,9999.99,3.45,3.45,126233165,3.45,3.45,126233165 +메디앙스,014100,17,1997,2,52,2.67,128033,980,11800000,128033,2.67,9999.99,1.09,1.09,273265315,1.16,1.16,273265315 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,22855,5,-1195,-4.97,5811,52,500000,5811,-4.97,9999.99,1.16,1.16,136007885,1.19,1.19,136007885 +녹십자홀딩스2우,005257,19,24900,2,2050,8.97,12643,130,845990,12643,8.97,9725.38,1.49,1.49,339376200,1.61,1.61,339376200 +KODEX MSCI KOREA ESG유니버설,289040,20,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +PLUS 200선물레버리지,253150,21,26900,5,-995,-3.57,369,4,250000,369,-3.57,9225.00,0.15,0.15,9931040,0.15,0.15,9931040 +KODEX 한중전기차(합성),450180,22,8670,5,-145,-1.64,91,1,700000,91,-1.64,9100.00,0.01,0.01,784600,0.01,0.01,784600 +미래에셋드림스팩1호,442900,23,9980,5,-20,-0.20,10694,133,7680000,10694,-0.20,8040.60,0.14,0.14,106821180,0.14,0.14,106821180 +모나리자,012690,24,3365,2,655,24.17,11028051,157098,36571255,11028051,24.17,7019.85,30.15,30.15,35856323830,29.14,29.14,35856323830 +레몬,294140,25,3810,2,555,17.05,2349670,33574,21000000,2349670,17.05,6998.48,11.19,11.19,8956717350,11.19,11.19,8956717350 +ACE 삼성그룹섹터가중,108450,26,13525,5,-290,-2.10,11547,189,2800000,11547,-2.10,6109.52,0.41,0.41,157119000,0.41,0.41,157119000 +TIGER 한중전기차(합성),449680,27,8355,5,-145,-1.71,716,12,850000,716,-1.71,5966.67,0.08,0.08,5983645,0.08,0.08,5983645 +RISE 창업투자회사,427110,28,6495,3,0,0.00,10519,182,140000,10519,0.00,5779.67,7.51,7.51,68003840,7.48,7.48,68003840 +RISE 차이나H선물인버스(H),291680,29,10500,2,15,0.14,167,3,500000,167,0.14,5566.67,0.03,0.03,1764700,0.03,0.03,1764700 +알로이스,297570,30,745,5,-256,-25.57,5024645,128076,34621218,5024645,-25.57,3923.17,14.51,14.51,3720947893,14.43,14.43,3720947893 diff --git a/top30/20241129/top30-vir-20241129-110001.csv b/top30/20241129/top30-vir-20241129-110001.csv new file mode 100644 index 000000000000..935f1a2b4c82 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,26043,23,366160,26043,29.96,9999.99,7.11,7.11,378212570,7.05,7.05,378212570 +한국제12호스팩,458610,2,2110,5,-10,-0.47,22840,40,4230000,22840,-0.47,9999.99,0.54,0.54,47866065,0.54,0.54,47866065 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14115,2,540,3.98,2625,6,500000,2625,3.98,9999.99,0.52,0.52,36641210,0.52,0.52,36641210 +삼성 코스피 200 TR ETN,Q530117,5,9805,5,-170,-1.70,8261,22,1000000,8261,-1.70,9999.99,0.83,0.83,80571135,0.82,0.82,80571135 +케이엠,083550,6,3170,2,155,5.14,3340882,9752,12374226,3340882,5.14,9999.99,27.00,27.00,11665572290,29.74,29.74,11665572290 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,7,4425,5,-50,-1.12,3083,9,2000000,3083,-1.12,9999.99,0.15,0.15,13605915,0.15,0.15,13605915 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,11675,2,225,1.97,10371,34,1000000,10371,1.97,9999.99,1.04,1.04,120613405,1.03,1.03,120613405 +SOL 유럽탄소배출권선물S&P(H),400580,9,10245,3,0,0.00,50253,177,900000,50253,0.00,9999.99,5.58,5.58,513691510,5.57,5.57,513691510 +WON 반도체밸류체인액티브,474590,10,7585,5,-230,-2.94,444005,1570,3100000,444005,-2.94,9999.99,14.32,14.32,3374594085,14.35,14.35,3374594085 +깨끗한나라,004540,11,2520,1,579,29.83,5290808,22288,37240693,5290808,29.83,9999.99,14.21,14.21,12861210905,13.70,13.70,12861210905 +KODEX 성장주,325010,12,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +웰크론,065950,13,2335,2,215,10.14,5280893,28254,28231302,5280893,10.14,9999.99,18.71,18.71,12780084770,19.39,19.39,12780084770 +한투 레버리지일본니케이225선물 ETN(H),Q570106,14,18795,5,-245,-1.29,9749,55,2500000,9749,-1.29,9999.99,0.39,0.39,183695115,0.39,0.39,183695115 +PLUS TDF2030액티브,433850,15,12390,2,55,0.45,1025,6,200000,1025,0.45,9999.99,0.51,0.51,12710435,0.51,0.51,12710435 +KOSEF 200선물인버스,253240,16,6090,2,100,1.67,20726,135,600000,20726,1.67,9999.99,3.45,3.45,126233165,3.45,3.45,126233165 +메디앙스,014100,17,1981,2,36,1.85,135144,980,11800000,135144,1.85,9999.99,1.15,1.15,287347821,1.23,1.23,287347821 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,22770,5,-1280,-5.32,5822,52,500000,5822,-5.32,9999.99,1.16,1.16,136258605,1.20,1.20,136258605 +녹십자홀딩스2우,005257,19,24550,2,1700,7.44,12946,130,845990,12946,7.44,9958.46,1.53,1.53,346913750,1.67,1.67,346913750 +KODEX MSCI KOREA ESG유니버설,289040,20,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +PLUS 200선물레버리지,253150,21,26845,5,-1050,-3.76,372,4,250000,372,-3.76,9300.00,0.15,0.15,10011575,0.15,0.15,10011575 +KODEX 한중전기차(합성),450180,22,8670,5,-145,-1.64,91,1,700000,91,-1.64,9100.00,0.01,0.01,784600,0.01,0.01,784600 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10340,3,0,0.00,542,6,3170000,542,0.00,9033.33,0.02,0.02,5604280,0.02,0.02,5604280 +미래에셋드림스팩1호,442900,24,9980,5,-20,-0.20,10694,133,7680000,10694,-0.20,8040.60,0.14,0.14,106821180,0.14,0.14,106821180 +모나리자,012690,25,3255,2,545,20.11,11586467,157098,36571255,11586467,20.11,7375.31,31.68,31.68,37696912200,31.67,31.67,37696912200 +레몬,294140,26,3660,2,405,12.44,2453201,33574,21000000,2453201,12.44,7306.85,11.68,11.68,9340881180,12.15,12.15,9340881180 +TIGER 25-12 금융채(AA-이상),494900,27,50250,2,35,0.07,10000,159,9964000,10000,0.07,6289.31,0.10,0.10,502475000,0.10,0.10,502475000 +ACE 삼성그룹섹터가중,108450,28,13525,5,-290,-2.10,11760,189,2800000,11760,-2.10,6222.22,0.42,0.42,159999825,0.42,0.42,159999825 +TIGER 한중전기차(합성),449680,29,8355,5,-145,-1.71,716,12,850000,716,-1.71,5966.67,0.08,0.08,5983645,0.08,0.08,5983645 +RISE 창업투자회사,427110,30,6495,3,0,0.00,10520,182,140000,10520,0.00,5780.22,7.51,7.51,68010335,7.48,7.48,68010335 diff --git a/top30/20241129/top30-vir-20241129-111001.csv b/top30/20241129/top30-vir-20241129-111001.csv new file mode 100644 index 000000000000..e426ee4413e3 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,30636,23,366160,30636,29.96,9999.99,8.37,8.37,445545950,8.30,8.30,445545950 +한국제12호스팩,458610,2,2110,5,-10,-0.47,22840,40,4230000,22840,-0.47,9999.99,0.54,0.54,47866065,0.54,0.54,47866065 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14115,2,540,3.98,2625,6,500000,2625,3.98,9999.99,0.52,0.52,36641210,0.52,0.52,36641210 +삼성 코스피 200 TR ETN,Q530117,5,9805,5,-170,-1.70,8261,22,1000000,8261,-1.70,9999.99,0.83,0.83,80571135,0.82,0.82,80571135 +케이엠,083550,6,3150,2,135,4.48,3421595,9752,12374226,3421595,4.48,9999.99,27.65,27.65,11919131770,30.58,30.58,11919131770 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,7,4425,5,-50,-1.12,3083,9,2000000,3083,-1.12,9999.99,0.15,0.15,13605915,0.15,0.15,13605915 +WON 반도체밸류체인액티브,474590,8,7600,5,-215,-2.75,482405,1570,3100000,482405,-2.75,9999.99,15.56,15.56,3666067165,15.56,15.56,3666067165 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11675,2,225,1.97,10371,34,1000000,10371,1.97,9999.99,1.04,1.04,120613405,1.03,1.03,120613405 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50253,177,900000,50253,0.00,9999.99,5.58,5.58,513691510,5.57,5.57,513691510 +깨끗한나라,004540,11,2520,1,579,29.83,5297829,22288,37240693,5297829,29.83,9999.99,14.23,14.23,12878903825,13.72,13.72,12878903825 +KODEX 성장주,325010,12,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +웰크론,065950,13,2370,2,250,11.79,5402841,28254,28231302,5402841,11.79,9999.99,19.14,19.14,13066580535,19.53,19.53,13066580535 +한투 레버리지일본니케이225선물 ETN(H),Q570106,14,18870,5,-170,-0.89,9755,55,2500000,9755,-0.89,9999.99,0.39,0.39,183808335,0.39,0.39,183808335 +PLUS TDF2030액티브,433850,15,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,16,6105,2,115,1.92,20730,135,600000,20730,1.92,9999.99,3.45,3.45,126257585,3.45,3.45,126257585 +메디앙스,014100,17,1972,2,27,1.39,137493,980,11800000,137493,1.39,9999.99,1.17,1.17,291985190,1.25,1.25,291985190 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,22770,5,-1280,-5.32,5822,52,500000,5822,-5.32,9999.99,1.16,1.16,136258605,1.20,1.20,136258605 +녹십자홀딩스2우,005257,19,24500,2,1650,7.22,13095,130,845990,13095,7.22,9999.99,1.55,1.55,350575700,1.69,1.69,350575700 +KODEX MSCI KOREA ESG유니버설,289040,20,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +PLUS 200선물레버리지,253150,21,26845,5,-1050,-3.76,372,4,250000,372,-3.76,9300.00,0.15,0.15,10011575,0.15,0.15,10011575 +KODEX 한중전기차(합성),450180,22,8670,5,-145,-1.64,91,1,700000,91,-1.64,9100.00,0.01,0.01,784600,0.01,0.01,784600 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10340,3,0,0.00,542,6,3170000,542,0.00,9033.33,0.02,0.02,5604280,0.02,0.02,5604280 +미래에셋드림스팩1호,442900,24,9990,5,-10,-0.10,10780,133,7680000,10780,-0.10,8105.26,0.14,0.14,107680340,0.14,0.14,107680340 +모나리자,012690,25,3310,2,600,22.14,12071420,157098,36571255,12071420,22.14,7684.01,33.01,33.01,39285886605,32.45,32.45,39285886605 +레몬,294140,26,3675,2,420,12.90,2532055,33574,21000000,2532055,12.90,7541.71,12.06,12.06,9628226415,12.48,12.48,9628226415 +TIGER 25-12 금융채(AA-이상),494900,27,50250,2,35,0.07,10000,159,9964000,10000,0.07,6289.31,0.10,0.10,502475000,0.10,0.10,502475000 +ACE 삼성그룹섹터가중,108450,28,13525,5,-290,-2.10,11760,189,2800000,11760,-2.10,6222.22,0.42,0.42,159999825,0.42,0.42,159999825 +TIGER 한중전기차(합성),449680,29,8355,5,-145,-1.71,716,12,850000,716,-1.71,5966.67,0.08,0.08,5983645,0.08,0.08,5983645 +RISE 창업투자회사,427110,30,6495,3,0,0.00,10520,182,140000,10520,0.00,5780.22,7.51,7.51,68010335,7.48,7.48,68010335 diff --git a/top30/20241129/top30-vir-20241129-112001.csv b/top30/20241129/top30-vir-20241129-112001.csv new file mode 100644 index 000000000000..1d3eccfdee7f --- /dev/null +++ b/top30/20241129/top30-vir-20241129-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,30636,23,366160,30636,29.96,9999.99,8.37,8.37,445545950,8.30,8.30,445545950 +한국제12호스팩,458610,2,2105,5,-15,-0.71,23120,40,4230000,23120,-0.71,9999.99,0.55,0.55,48448985,0.54,0.54,48448985 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14115,2,540,3.98,2625,6,500000,2625,3.98,9999.99,0.52,0.52,36641210,0.52,0.52,36641210 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,5,4425,5,-50,-1.12,3563,9,2000000,3563,-1.12,9999.99,0.18,0.18,15729915,0.18,0.18,15729915 +삼성 코스피 200 TR ETN,Q530117,6,9805,5,-170,-1.70,8261,22,1000000,8261,-1.70,9999.99,0.83,0.83,80571135,0.82,0.82,80571135 +케이엠,083550,7,3145,2,130,4.31,3477582,9752,12374226,3477582,4.31,9999.99,28.10,28.10,12095799580,31.08,31.08,12095799580 +WON 반도체밸류체인액티브,474590,8,7605,5,-210,-2.69,502436,1570,3100000,502436,-2.69,9999.99,16.21,16.21,3818326895,16.20,16.20,3818326895 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11660,2,210,1.83,10457,34,1000000,10457,1.83,9999.99,1.05,1.05,121616165,1.04,1.04,121616165 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50253,177,900000,50253,0.00,9999.99,5.58,5.58,513691510,5.57,5.57,513691510 +깨끗한나라,004540,11,2520,1,579,29.83,5303212,22288,37240693,5303212,29.83,9999.99,14.24,14.24,12892468985,13.74,13.74,12892468985 +KODEX 성장주,325010,12,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +웰크론,065950,13,2335,2,215,10.14,5532775,28254,28231302,5532775,10.14,9999.99,19.60,19.60,13370562110,20.28,20.28,13370562110 +한투 레버리지일본니케이225선물 ETN(H),Q570106,14,18870,5,-170,-0.89,9755,55,2500000,9755,-0.89,9999.99,0.39,0.39,183808335,0.39,0.39,183808335 +PLUS TDF2030액티브,433850,15,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,16,6100,2,110,1.84,20751,135,600000,20751,1.84,9999.99,3.46,3.46,126385685,3.45,3.45,126385685 +메디앙스,014100,17,1952,2,7,0.36,138546,980,11800000,138546,0.36,9999.99,1.17,1.17,294053794,1.28,1.28,294053794 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,22700,5,-1350,-5.61,5847,52,500000,5847,-5.61,9999.99,1.17,1.17,136826250,1.21,1.21,136826250 +녹십자홀딩스2우,005257,19,24550,2,1700,7.44,13340,130,845990,13340,7.44,9999.99,1.58,1.58,356509450,1.72,1.72,356509450 +KODEX MSCI KOREA ESG유니버설,289040,20,9915,5,-165,-1.64,1516,16,900000,1516,-1.64,9475.00,0.17,0.17,15053865,0.17,0.17,15053865 +PLUS 200선물레버리지,253150,21,26835,5,-1060,-3.80,377,4,250000,377,-3.80,9425.00,0.15,0.15,10145750,0.15,0.15,10145750 +KODEX 한중전기차(합성),450180,22,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10340,3,0,0.00,542,6,3170000,542,0.00,9033.33,0.02,0.02,5604280,0.02,0.02,5604280 +신한 금 선물 ETN(H),Q500016,24,19440,2,170,0.88,30420,350,2000000,30420,0.88,8691.43,1.52,1.52,590610000,1.52,1.52,590610000 +미래에셋드림스팩1호,442900,25,9990,5,-10,-0.10,10780,133,7680000,10780,-0.10,8105.26,0.14,0.14,107680340,0.14,0.14,107680340 +레몬,294140,26,3745,2,490,15.05,2623555,33574,21000000,2623555,15.05,7814.25,12.49,12.49,9967545150,12.67,12.67,9967545150 +모나리자,012690,27,3300,2,590,21.77,12267917,157098,36571255,12267917,21.77,7809.08,33.55,33.55,39933571425,33.09,33.09,39933571425 +TIGER 25-12 금융채(AA-이상),494900,28,50250,2,35,0.07,10000,159,9964000,10000,0.07,6289.31,0.10,0.10,502475000,0.10,0.10,502475000 +ACE 삼성그룹섹터가중,108450,29,13525,5,-290,-2.10,11760,189,2800000,11760,-2.10,6222.22,0.42,0.42,159999825,0.42,0.42,159999825 +TIGER 한중전기차(합성),449680,30,8355,5,-145,-1.71,716,12,850000,716,-1.71,5966.67,0.08,0.08,5983645,0.08,0.08,5983645 diff --git a/top30/20241129/top30-vir-20241129-113001.csv b/top30/20241129/top30-vir-20241129-113001.csv new file mode 100644 index 000000000000..f792e6015079 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,30636,23,366160,30636,29.96,9999.99,8.37,8.37,445545950,8.30,8.30,445545950 +한국제12호스팩,458610,2,2105,5,-15,-0.71,23120,40,4230000,23120,-0.71,9999.99,0.55,0.55,48448985,0.54,0.54,48448985 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14060,2,485,3.57,2635,6,500000,2635,3.57,9999.99,0.53,0.53,36781810,0.52,0.52,36781810 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,5,4425,5,-50,-1.12,3563,9,2000000,3563,-1.12,9999.99,0.18,0.18,15729915,0.18,0.18,15729915 +삼성 코스피 200 TR ETN,Q530117,6,9805,5,-170,-1.70,8261,22,1000000,8261,-1.70,9999.99,0.83,0.83,80571135,0.82,0.82,80571135 +케이엠,083550,7,3175,2,160,5.31,3493092,9752,12374226,3493092,5.31,9999.99,28.23,28.23,12144972720,30.91,30.91,12144972720 +WON 반도체밸류체인액티브,474590,8,7610,5,-205,-2.62,522588,1570,3100000,522588,-2.62,9999.99,16.86,16.86,3971656375,16.84,16.84,3971656375 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11660,2,210,1.83,10457,34,1000000,10457,1.83,9999.99,1.05,1.05,121616165,1.04,1.04,121616165 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50253,177,900000,50253,0.00,9999.99,5.58,5.58,513691510,5.57,5.57,513691510 +깨끗한나라,004540,11,2520,1,579,29.83,5309393,22288,37240693,5309393,29.83,9999.99,14.26,14.26,12908045105,13.75,13.75,12908045105 +KODEX 성장주,325010,12,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +웰크론,065950,13,2315,2,195,9.20,5565850,28254,28231302,5565850,9.20,9999.99,19.72,19.72,13447756595,20.58,20.58,13447756595 +한투 레버리지일본니케이225선물 ETN(H),Q570106,14,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +PLUS TDF2030액티브,433850,15,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,16,6100,2,110,1.84,20754,135,600000,20754,1.84,9999.99,3.46,3.46,126403985,3.45,3.45,126403985 +메디앙스,014100,17,1946,2,1,0.05,145884,980,11800000,145884,0.05,9999.99,1.24,1.24,308352967,1.34,1.34,308352967 +신한 금 선물 ETN(H),Q500016,18,19470,2,200,1.04,40421,350,2000000,40421,1.04,9999.99,2.02,2.02,785229450,2.02,2.02,785229450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,22650,5,-1400,-5.82,5950,52,500000,5950,-5.82,9999.99,1.19,1.19,139159235,1.23,1.23,139159235 +녹십자홀딩스2우,005257,20,24700,2,1850,8.10,13460,130,845990,13460,8.10,9999.99,1.59,1.59,359479300,1.72,1.72,359479300 +KODEX MSCI KOREA ESG유니버설,289040,21,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +PLUS 200선물레버리지,253150,22,26835,5,-1060,-3.80,377,4,250000,377,-3.80,9425.00,0.15,0.15,10145750,0.15,0.15,10145750 +KODEX 한중전기차(합성),450180,23,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 +ACE 5월만기자동연장회사채AA-이상액티브,475270,24,10340,3,0,0.00,542,6,3170000,542,0.00,9033.33,0.02,0.02,5604280,0.02,0.02,5604280 +미래에셋드림스팩1호,442900,25,9990,5,-10,-0.10,10780,133,7680000,10780,-0.10,8105.26,0.14,0.14,107680340,0.14,0.14,107680340 +레몬,294140,26,3740,2,485,14.90,2658510,33574,21000000,2658510,14.90,7918.36,12.66,12.66,10097561580,12.86,12.86,10097561580 +모나리자,012690,27,3310,2,600,22.14,12380244,157098,36571255,12380244,22.14,7880.59,33.85,33.85,40305206025,33.30,33.30,40305206025 +TIGER 25-12 금융채(AA-이상),494900,28,50250,2,35,0.07,10000,159,9964000,10000,0.07,6289.31,0.10,0.10,502475000,0.10,0.10,502475000 +ACE 삼성그룹섹터가중,108450,29,13525,5,-290,-2.10,11760,189,2800000,11760,-2.10,6222.22,0.42,0.42,159999825,0.42,0.42,159999825 +TIGER 한중전기차(합성),449680,30,8355,5,-145,-1.71,716,12,850000,716,-1.71,5966.67,0.08,0.08,5983645,0.08,0.08,5983645 diff --git a/top30/20241129/top30-vir-20241129-114001.csv b/top30/20241129/top30-vir-20241129-114001.csv new file mode 100644 index 000000000000..6ea274d96692 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,32751,23,366160,32751,29.96,9999.99,8.94,8.94,476551850,8.88,8.88,476551850 +한국제12호스팩,458610,2,2105,5,-15,-0.71,23127,40,4230000,23127,-0.71,9999.99,0.55,0.55,48463720,0.54,0.54,48463720 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14060,2,485,3.57,2635,6,500000,2635,3.57,9999.99,0.53,0.53,36781810,0.52,0.52,36781810 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,5,4425,5,-50,-1.12,3563,9,2000000,3563,-1.12,9999.99,0.18,0.18,15729915,0.18,0.18,15729915 +삼성 코스피 200 TR ETN,Q530117,6,9805,5,-170,-1.70,8261,22,1000000,8261,-1.70,9999.99,0.83,0.83,80571135,0.82,0.82,80571135 +케이엠,083550,7,3175,2,160,5.31,3512327,9752,12374226,3512327,5.31,9999.99,28.38,28.38,12206030325,31.07,31.07,12206030325 +WON 반도체밸류체인액티브,474590,8,7610,5,-205,-2.62,544181,1570,3100000,544181,-2.62,9999.99,17.55,17.55,4136002440,17.53,17.53,4136002440 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11660,2,210,1.83,10457,34,1000000,10457,1.83,9999.99,1.05,1.05,121616165,1.04,1.04,121616165 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50254,177,900000,50254,0.00,9999.99,5.58,5.58,513701755,5.57,5.57,513701755 +깨끗한나라,004540,11,2520,1,579,29.83,5313511,22288,37240693,5313511,29.83,9999.99,14.27,14.27,12918422465,13.77,13.77,12918422465 +KODEX 성장주,325010,12,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +웰크론,065950,13,2340,2,220,10.38,5615304,28254,28231302,5615304,10.38,9999.99,19.89,19.89,13562483765,20.53,20.53,13562483765 +한투 레버리지일본니케이225선물 ETN(H),Q570106,14,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +PLUS TDF2030액티브,433850,15,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,16,6095,2,105,1.75,20853,135,600000,20853,1.75,9999.99,3.48,3.48,127007390,3.47,3.47,127007390 +메디앙스,014100,17,1946,2,1,0.05,146079,980,11800000,146079,0.05,9999.99,1.24,1.24,308730733,1.34,1.34,308730733 +신한 금 선물 ETN(H),Q500016,18,19470,2,200,1.04,40421,350,2000000,40421,1.04,9999.99,2.02,2.02,785229450,2.02,2.02,785229450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,22650,5,-1400,-5.82,5950,52,500000,5950,-5.82,9999.99,1.19,1.19,139159235,1.23,1.23,139159235 +녹십자홀딩스2우,005257,20,26100,2,3250,14.22,13891,130,845990,13891,14.22,9999.99,1.64,1.64,370517750,1.68,1.68,370517750 +KODEX MSCI KOREA ESG유니버설,289040,21,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +PLUS 200선물레버리지,253150,22,26835,5,-1060,-3.80,377,4,250000,377,-3.80,9425.00,0.15,0.15,10145750,0.15,0.15,10145750 +KODEX 한중전기차(합성),450180,23,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 +ACE 5월만기자동연장회사채AA-이상액티브,475270,24,10340,3,0,0.00,542,6,3170000,542,0.00,9033.33,0.02,0.02,5604280,0.02,0.02,5604280 +미래에셋드림스팩1호,442900,25,9990,5,-10,-0.10,10790,133,7680000,10790,-0.10,8112.78,0.14,0.14,107780240,0.14,0.14,107780240 +레몬,294140,26,3595,2,340,10.45,2715544,33574,21000000,2715544,10.45,8088.23,12.93,12.93,10306939715,13.65,13.65,10306939715 +모나리자,012690,27,3315,2,605,22.32,12479718,157098,36571255,12479718,22.32,7943.91,34.12,34.12,40632783745,33.52,33.52,40632783745 +TIGER 25-12 금융채(AA-이상),494900,28,50265,2,50,0.10,12000,159,9964000,12000,0.10,7547.17,0.12,0.12,603005000,0.12,0.12,603005000 +ACE 삼성그룹섹터가중,108450,29,13525,5,-290,-2.10,11760,189,2800000,11760,-2.10,6222.22,0.42,0.42,159999825,0.42,0.42,159999825 +HANARO 200,293180,30,32770,5,-615,-1.84,37724,607,12650000,37724,-1.84,6214.83,0.30,0.30,1236012805,0.30,0.30,1236012805 diff --git a/top30/20241129/top30-vir-20241129-115001.csv b/top30/20241129/top30-vir-20241129-115001.csv new file mode 100644 index 000000000000..009bba4d4d7c --- /dev/null +++ b/top30/20241129/top30-vir-20241129-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,32751,23,366160,32751,29.96,9999.99,8.94,8.94,476551850,8.88,8.88,476551850 +한국제12호스팩,458610,2,2105,5,-15,-0.71,23986,40,4230000,23986,-0.71,9999.99,0.57,0.57,50271915,0.56,0.56,50271915 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14060,2,485,3.57,2635,6,500000,2635,3.57,9999.99,0.53,0.53,36781810,0.52,0.52,36781810 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,5,4425,5,-50,-1.12,3563,9,2000000,3563,-1.12,9999.99,0.18,0.18,15729915,0.18,0.18,15729915 +삼성 코스피 200 TR ETN,Q530117,6,9800,5,-175,-1.75,8262,22,1000000,8262,-1.75,9999.99,0.83,0.83,80580935,0.82,0.82,80580935 +WON 반도체밸류체인액티브,474590,7,7610,5,-205,-2.62,570491,1570,3100000,570491,-2.62,9999.99,18.40,18.40,4336252600,18.38,18.38,4336252600 +케이엠,083550,8,3150,2,135,4.48,3522099,9752,12374226,3522099,4.48,9999.99,28.46,28.46,12236773785,31.39,31.39,12236773785 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,11,2520,1,579,29.83,5331633,22288,37240693,5331633,29.83,9999.99,14.32,14.32,12964089905,13.81,13.81,12964089905 +KODEX 성장주,325010,12,13140,5,-335,-2.49,1099,5,6000000,1099,-2.49,9999.99,0.02,0.02,14452320,0.02,0.02,14452320 +웰크론,065950,13,2325,2,205,9.67,5632875,28254,28231302,5632875,9.67,9999.99,19.95,19.95,13603444325,20.73,20.73,13603444325 +한투 레버리지일본니케이225선물 ETN(H),Q570106,14,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +PLUS TDF2030액티브,433850,15,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,16,6095,2,105,1.75,20853,135,600000,20853,1.75,9999.99,3.48,3.48,127007390,3.47,3.47,127007390 +메디앙스,014100,17,1944,5,-1,-0.05,146620,980,11800000,146620,-0.05,9999.99,1.24,1.24,309781261,1.35,1.35,309781261 +녹십자홀딩스2우,005257,18,26850,2,4000,17.51,15578,130,845990,15578,17.51,9999.99,1.84,1.84,415404550,1.83,1.83,415404550 +신한 금 선물 ETN(H),Q500016,19,19470,2,200,1.04,40421,350,2000000,40421,1.04,9999.99,2.02,2.02,785229450,2.02,2.02,785229450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,20,22695,5,-1355,-5.63,5975,52,500000,5975,-5.63,9999.99,1.20,1.20,139726610,1.23,1.23,139726610 +PLUS 200선물레버리지,253150,21,26800,5,-1095,-3.93,427,4,250000,427,-3.93,9999.99,0.17,0.17,11485750,0.17,0.17,11485750 +KODEX MSCI KOREA ESG유니버설,289040,22,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +KODEX 한중전기차(합성),450180,23,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 +ACE 5월만기자동연장회사채AA-이상액티브,475270,24,10340,3,0,0.00,542,6,3170000,542,0.00,9033.33,0.02,0.02,5604280,0.02,0.02,5604280 +HANARO 200선물레버리지1.5X,486780,25,11000,5,-330,-2.91,269,3,540000,269,-2.91,8966.67,0.05,0.05,2962625,0.05,0.05,2962625 +레몬,294140,26,3570,2,315,9.68,2757811,33574,21000000,2757811,9.68,8214.13,13.13,13.13,10459504180,13.95,13.95,10459504180 +미래에셋드림스팩1호,442900,27,9990,5,-10,-0.10,10790,133,7680000,10790,-0.10,8112.78,0.14,0.14,107780240,0.14,0.14,107780240 +모나리자,012690,28,3285,2,575,21.22,12578447,157098,36571255,12578447,21.22,8006.75,34.39,34.39,40956535625,34.09,34.09,40956535625 +TIGER 25-12 금융채(AA-이상),494900,29,50265,2,50,0.10,12000,159,9964000,12000,0.10,7547.17,0.12,0.12,603005000,0.12,0.12,603005000 +HANARO 200,293180,30,32730,5,-655,-1.96,43725,607,12650000,43725,-1.96,7203.46,0.35,0.35,1432495540,0.35,0.35,1432495540 diff --git a/top30/20241129/top30-vir-20241129-120001.csv b/top30/20241129/top30-vir-20241129-120001.csv new file mode 100644 index 000000000000..e8a0036bba6e --- /dev/null +++ b/top30/20241129/top30-vir-20241129-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,32751,23,366160,32751,29.96,9999.99,8.94,8.94,476551850,8.88,8.88,476551850 +한국제12호스팩,458610,2,2110,5,-10,-0.47,23988,40,4230000,23988,-0.47,9999.99,0.57,0.57,50276135,0.56,0.56,50276135 +신영스팩9호,445970,3,2125,2,5,0.24,10514,21,5360000,10514,0.24,9999.99,0.20,0.20,22292150,0.20,0.20,22292150 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14060,2,485,3.57,2635,6,500000,2635,3.57,9999.99,0.53,0.53,36781810,0.52,0.52,36781810 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,5,4425,5,-50,-1.12,3563,9,2000000,3563,-1.12,9999.99,0.18,0.18,15729915,0.18,0.18,15729915 +삼성 코스피 200 TR ETN,Q530117,6,9800,5,-175,-1.75,8262,22,1000000,8262,-1.75,9999.99,0.83,0.83,80580935,0.82,0.82,80580935 +WON 반도체밸류체인액티브,474590,7,7625,5,-190,-2.43,587406,1570,3100000,587406,-2.43,9999.99,18.95,18.95,4465118690,18.89,18.89,4465118690 +케이엠,083550,8,3140,2,125,4.15,3533928,9752,12374226,3533928,4.15,9999.99,28.56,28.56,12273881935,31.59,31.59,12273881935 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,11,2520,1,579,29.83,5343184,22288,37240693,5343184,29.83,9999.99,14.35,14.35,12993198425,13.85,13.85,12993198425 +WON 단기국공채액티브,458030,12,52920,2,15,0.03,20000,84,706000,20000,0.03,9999.99,2.83,2.83,1058400000,2.83,2.83,1058400000 +KODEX 성장주,325010,13,13140,5,-335,-2.49,1103,5,6000000,1103,-2.49,9999.99,0.02,0.02,14504880,0.02,0.02,14504880 +웰크론,065950,14,2310,2,190,8.96,5667590,28254,28231302,5667590,8.96,9999.99,20.08,20.08,13684036025,20.98,20.98,13684036025 +한투 레버리지일본니케이225선물 ETN(H),Q570106,15,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +PLUS TDF2030액티브,433850,16,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,17,6095,2,105,1.75,20892,135,600000,20892,1.75,9999.99,3.48,3.48,127245095,3.48,3.48,127245095 +메디앙스,014100,18,1944,5,-1,-0.05,147470,980,11800000,147470,-0.05,9999.99,1.25,1.25,311430472,1.36,1.36,311430472 +녹십자홀딩스2우,005257,19,25800,2,2950,12.91,17231,130,845990,17231,12.91,9999.99,2.04,2.04,459313800,2.10,2.10,459313800 +신한 금 선물 ETN(H),Q500016,20,19450,2,180,0.93,40422,350,2000000,40422,0.93,9999.99,2.02,2.02,785248900,2.02,2.02,785248900 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,21,22680,5,-1370,-5.70,5995,52,500000,5995,-5.70,9999.99,1.20,1.20,140180260,1.24,1.24,140180260 +PLUS 200선물레버리지,253150,22,26800,5,-1095,-3.93,427,4,250000,427,-3.93,9999.99,0.17,0.17,11485750,0.17,0.17,11485750 +KODEX MSCI KOREA ESG유니버설,289040,23,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +KODEX 한중전기차(합성),450180,24,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 +ACE 5월만기자동연장회사채AA-이상액티브,475270,25,10340,3,0,0.00,551,6,3170000,551,0.00,9183.33,0.02,0.02,5697340,0.02,0.02,5697340 +HANARO 200선물레버리지1.5X,486780,26,11000,5,-330,-2.91,269,3,540000,269,-2.91,8966.67,0.05,0.05,2962625,0.05,0.05,2962625 +레몬,294140,27,3610,2,355,10.91,2785078,33574,21000000,2785078,10.91,8295.34,13.26,13.26,10557296070,13.93,13.93,10557296070 +미래에셋드림스팩1호,442900,28,9990,5,-10,-0.10,10790,133,7680000,10790,-0.10,8112.78,0.14,0.14,107780240,0.14,0.14,107780240 +모나리자,012690,29,3270,2,560,20.66,12641447,157098,36571255,12641447,20.66,8046.85,34.57,34.57,41163421290,34.42,34.42,41163421290 +HANARO 200,293180,30,32790,5,-595,-1.78,47731,607,12650000,47731,-1.78,7863.43,0.38,0.38,1563752000,0.38,0.38,1563752000 diff --git a/top30/20241129/top30-vir-20241129-121001.csv b/top30/20241129/top30-vir-20241129-121001.csv new file mode 100644 index 000000000000..4726fe065a45 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,32966,23,366160,32966,29.96,9999.99,9.00,9.00,479703750,8.94,8.94,479703750 +한국제12호스팩,458610,2,2110,5,-10,-0.47,23988,40,4230000,23988,-0.47,9999.99,0.57,0.57,50276135,0.56,0.56,50276135 +신영스팩9호,445970,3,2125,2,5,0.24,10624,21,5360000,10624,0.24,9999.99,0.20,0.20,22524900,0.20,0.20,22524900 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14060,2,485,3.57,2635,6,500000,2635,3.57,9999.99,0.53,0.53,36781810,0.52,0.52,36781810 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,5,4425,5,-50,-1.12,3563,9,2000000,3563,-1.12,9999.99,0.18,0.18,15729915,0.18,0.18,15729915 +WON 반도체밸류체인액티브,474590,6,7645,5,-170,-2.18,609112,1570,3100000,609112,-2.18,9999.99,19.65,19.65,4630930395,19.54,19.54,4630930395 +삼성 코스피 200 TR ETN,Q530117,7,9800,5,-175,-1.75,8262,22,1000000,8262,-1.75,9999.99,0.83,0.83,80580935,0.82,0.82,80580935 +케이엠,083550,8,3160,2,145,4.81,3545821,9752,12374226,3545821,4.81,9999.99,28.65,28.65,12311275290,31.48,31.48,12311275290 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,11,2520,1,579,29.83,5345742,22288,37240693,5345742,29.83,9999.99,14.35,14.35,12999644585,13.85,13.85,12999644585 +WON 단기국공채액티브,458030,12,52920,2,15,0.03,20000,84,706000,20000,0.03,9999.99,2.83,2.83,1058400000,2.83,2.83,1058400000 +KODEX 성장주,325010,13,13140,5,-335,-2.49,1103,5,6000000,1103,-2.49,9999.99,0.02,0.02,14504880,0.02,0.02,14504880 +웰크론,065950,14,2330,2,210,9.91,5717722,28254,28231302,5717722,9.91,9999.99,20.25,20.25,13800459700,20.98,20.98,13800459700 +한투 레버리지일본니케이225선물 ETN(H),Q570106,15,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +PLUS TDF2030액티브,433850,16,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,17,6095,2,105,1.75,21880,135,600000,21880,1.75,9999.99,3.65,3.65,133266955,3.64,3.64,133266955 +메디앙스,014100,18,1945,3,0,0.00,148268,980,11800000,148268,0.00,9999.99,1.26,1.26,312975722,1.36,1.36,312975722 +녹십자홀딩스2우,005257,19,25950,2,3100,13.57,17870,130,845990,17870,13.57,9999.99,2.11,2.11,475791800,2.17,2.17,475791800 +KODEX 200ESG,337160,20,13250,5,-205,-1.52,30513,243,2600000,30513,-1.52,9999.99,1.17,1.17,403918465,1.17,1.17,403918465 +신한 금 선물 ETN(H),Q500016,21,19450,2,180,0.93,40422,350,2000000,40422,0.93,9999.99,2.02,2.02,785248900,2.02,2.02,785248900 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,22,22790,5,-1260,-5.24,5997,52,500000,5997,-5.24,9999.99,1.20,1.20,140225815,1.23,1.23,140225815 +PLUS 200선물레버리지,253150,23,26930,5,-965,-3.46,430,4,250000,430,-3.46,9999.99,0.17,0.17,11566560,0.17,0.17,11566560 +KODEX MSCI KOREA ESG유니버설,289040,24,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +레몬,294140,25,3945,2,690,21.20,3160018,33574,21000000,3160018,21.20,9412.10,15.05,15.05,12011804200,14.50,14.50,12011804200 +KODEX 한중전기차(합성),450180,26,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 +ACE 5월만기자동연장회사채AA-이상액티브,475270,27,10340,3,0,0.00,551,6,3170000,551,0.00,9183.33,0.02,0.02,5697340,0.02,0.02,5697340 +HANARO 200선물레버리지1.5X,486780,28,11000,5,-330,-2.91,269,3,540000,269,-2.91,8966.67,0.05,0.05,2962625,0.05,0.05,2962625 +HANARO 200,293180,29,32835,5,-550,-1.65,52737,607,12650000,52737,-1.65,8688.14,0.42,0.42,1728093820,0.42,0.42,1728093820 +해성옵틱스,076610,30,1118,2,167,17.56,1515178,17488,25453198,1515178,17.56,8664.10,5.95,5.95,1707888960,6.00,6.00,1707888960 diff --git a/top30/20241129/top30-vir-20241129-122001.csv b/top30/20241129/top30-vir-20241129-122001.csv new file mode 100644 index 000000000000..8bbf6c071b40 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,32966,23,366160,32966,29.96,9999.99,9.00,9.00,479703750,8.94,8.94,479703750 +한국제12호스팩,458610,2,2110,5,-10,-0.47,23988,40,4230000,23988,-0.47,9999.99,0.57,0.57,50276135,0.56,0.56,50276135 +신영스팩9호,445970,3,2125,2,5,0.24,10624,21,5360000,10624,0.24,9999.99,0.20,0.20,22524900,0.20,0.20,22524900 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14060,2,485,3.57,2635,6,500000,2635,3.57,9999.99,0.53,0.53,36781810,0.52,0.52,36781810 +WON 반도체밸류체인액티브,474590,5,7695,5,-120,-1.54,627305,1570,3100000,627305,-1.54,9999.99,20.24,20.24,4770354625,20.00,20.00,4770354625 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,6,4435,5,-40,-0.89,3565,9,2000000,3565,-0.89,9999.99,0.18,0.18,15738775,0.18,0.18,15738775 +삼성 코스피 200 TR ETN,Q530117,7,9800,5,-175,-1.75,8262,22,1000000,8262,-1.75,9999.99,0.83,0.83,80580935,0.82,0.82,80580935 +케이엠,083550,8,3160,2,145,4.81,3554829,9752,12374226,3554829,4.81,9999.99,28.73,28.73,12339701645,31.56,31.56,12339701645 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,11,2520,1,579,29.83,5347055,22288,37240693,5347055,29.83,9999.99,14.36,14.36,13002953345,13.86,13.86,13002953345 +WON 단기국공채액티브,458030,12,52920,2,15,0.03,20000,84,706000,20000,0.03,9999.99,2.83,2.83,1058400000,2.83,2.83,1058400000 +KODEX 성장주,325010,13,13215,5,-260,-1.93,1106,5,6000000,1106,-1.93,9999.99,0.02,0.02,14544525,0.02,0.02,14544525 +웰크론,065950,14,2330,2,210,9.91,5736804,28254,28231302,5736804,9.91,9999.99,20.32,20.32,13844973455,21.05,21.05,13844973455 +한투 레버리지일본니케이225선물 ETN(H),Q570106,15,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +PLUS TDF2030액티브,433850,16,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,17,6075,2,85,1.42,21932,135,600000,21932,1.42,9999.99,3.66,3.66,133582930,3.66,3.66,133582930 +KODEX 200ESG,337160,18,13210,5,-245,-1.82,38537,243,2600000,38537,-1.82,9999.99,1.48,1.48,510276570,1.49,1.49,510276570 +메디앙스,014100,19,1945,3,0,0.00,148741,980,11800000,148741,0.00,9999.99,1.26,1.26,313893697,1.37,1.37,313893697 +녹십자홀딩스2우,005257,20,25750,2,2900,12.69,18273,130,845990,18273,12.69,9999.99,2.16,2.16,486025200,2.23,2.23,486025200 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,21,22860,5,-1190,-4.95,6409,52,500000,6409,-4.95,9999.99,1.28,1.28,149644225,1.31,1.31,149644225 +신한 금 선물 ETN(H),Q500016,22,19450,2,180,0.93,40422,350,2000000,40422,0.93,9999.99,2.02,2.02,785248900,2.02,2.02,785248900 +PLUS 200선물레버리지,253150,23,26930,5,-965,-3.46,430,4,250000,430,-3.46,9999.99,0.17,0.17,11566560,0.17,0.17,11566560 +레몬,294140,24,3795,2,540,16.59,3506972,33574,21000000,3506972,16.59,9999.99,16.70,16.70,13368938160,16.78,16.78,13368938160 +해성옵틱스,076610,25,1113,2,162,17.03,1737005,17488,25453198,1737005,17.03,9932.55,6.82,6.82,1955935926,6.90,6.90,1955935926 +KODEX MSCI KOREA ESG유니버설,289040,26,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +HANARO 200,293180,27,32915,5,-470,-1.41,56741,607,12650000,56741,-1.41,9347.78,0.45,0.45,1859775335,0.45,0.45,1859775335 +KODEX 한중전기차(합성),450180,28,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 +ACE 5월만기자동연장회사채AA-이상액티브,475270,29,10340,3,0,0.00,551,6,3170000,551,0.00,9183.33,0.02,0.02,5697340,0.02,0.02,5697340 +HANARO 200선물레버리지1.5X,486780,30,11000,5,-330,-2.91,269,3,540000,269,-2.91,8966.67,0.05,0.05,2962625,0.05,0.05,2962625 diff --git a/top30/20241129/top30-vir-20241129-123001.csv b/top30/20241129/top30-vir-20241129-123001.csv new file mode 100644 index 000000000000..cae285e0c22f --- /dev/null +++ b/top30/20241129/top30-vir-20241129-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,32966,23,366160,32966,29.96,9999.99,9.00,9.00,479703750,8.94,8.94,479703750 +한국제12호스팩,458610,2,2110,5,-10,-0.47,23988,40,4230000,23988,-0.47,9999.99,0.57,0.57,50276135,0.56,0.56,50276135 +신영스팩9호,445970,3,2125,2,5,0.24,10624,21,5360000,10624,0.24,9999.99,0.20,0.20,22524900,0.20,0.20,22524900 +삼성 코스피 200 TR ETN,Q530117,4,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14060,2,485,3.57,2635,6,500000,2635,3.57,9999.99,0.53,0.53,36781810,0.52,0.52,36781810 +WON 반도체밸류체인액티브,474590,6,7680,5,-135,-1.73,653881,1570,3100000,653881,-1.73,9999.99,21.09,21.09,4974570830,20.89,20.89,4974570830 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,7,4435,5,-40,-0.89,3565,9,2000000,3565,-0.89,9999.99,0.18,0.18,15738775,0.18,0.18,15738775 +케이엠,083550,8,3155,2,140,4.64,3566408,9752,12374226,3566408,4.64,9999.99,28.82,28.82,12376028895,31.70,31.70,12376028895 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,11,2520,1,579,29.83,5357223,22288,37240693,5357223,29.83,9999.99,14.39,14.39,13028576705,13.88,13.88,13028576705 +WON 단기국공채액티브,458030,12,52920,2,15,0.03,20000,84,706000,20000,0.03,9999.99,2.83,2.83,1058400000,2.83,2.83,1058400000 +KODEX 성장주,325010,13,13220,5,-255,-1.89,1107,5,6000000,1107,-1.89,9999.99,0.02,0.02,14557745,0.02,0.02,14557745 +웰크론,065950,14,2315,2,195,9.20,5779063,28254,28231302,5779063,9.20,9999.99,20.47,20.47,13943257830,21.33,21.33,13943257830 +한투 레버리지일본니케이225선물 ETN(H),Q570106,15,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +PLUS TDF2030액티브,433850,16,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,17,6085,2,95,1.59,21933,135,600000,21933,1.59,9999.99,3.66,3.66,133589015,3.66,3.66,133589015 +KODEX 200ESG,337160,18,13210,5,-245,-1.82,38539,243,2600000,38539,-1.82,9999.99,1.48,1.48,510302995,1.49,1.49,510302995 +메디앙스,014100,19,1960,2,15,0.77,149710,980,11800000,149710,0.77,9999.99,1.27,1.27,315790714,1.37,1.37,315790714 +녹십자홀딩스2우,005257,20,25150,2,2300,10.07,18380,130,845990,18380,10.07,9999.99,2.17,2.17,488733550,2.30,2.30,488733550 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,21,22860,5,-1190,-4.95,6418,52,500000,6418,-4.95,9999.99,1.28,1.28,149850035,1.31,1.31,149850035 +신한 금 선물 ETN(H),Q500016,22,19465,2,195,1.01,40425,350,2000000,40425,1.01,9999.99,2.02,2.02,785307295,2.02,2.02,785307295 +해성옵틱스,076610,23,1116,2,165,17.35,1934974,17488,25453198,1934974,17.35,9999.99,7.60,7.60,2181353670,7.68,7.68,2181353670 +레몬,294140,24,3700,2,445,13.67,3636840,33574,21000000,3636840,13.67,9999.99,17.32,17.32,13852123435,17.83,17.83,13852123435 +PLUS 200선물레버리지,253150,25,26930,5,-965,-3.46,430,4,250000,430,-3.46,9999.99,0.17,0.17,11566560,0.17,0.17,11566560 +HANARO 200,293180,26,32860,5,-525,-1.57,64733,607,12650000,64733,-1.57,9999.99,0.51,0.51,2122467450,0.51,0.51,2122467450 +KODEX MSCI KOREA ESG유니버설,289040,27,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +PLUS 코스피,227830,28,25485,5,-435,-1.68,2442,26,250000,2442,-1.68,9392.31,0.98,0.98,62234035,0.98,0.98,62234035 +KODEX 한중전기차(합성),450180,29,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 +ACE 5월만기자동연장회사채AA-이상액티브,475270,30,10340,3,0,0.00,551,6,3170000,551,0.00,9183.33,0.02,0.02,5697340,0.02,0.02,5697340 diff --git a/top30/20241129/top30-vir-20241129-124001.csv b/top30/20241129/top30-vir-20241129-124001.csv new file mode 100644 index 000000000000..ccd1575d71c0 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,33077,23,366160,33077,29.96,9999.99,9.03,9.03,481331010,8.97,8.97,481331010 +한국제12호스팩,458610,2,2110,5,-10,-0.47,23988,40,4230000,23988,-0.47,9999.99,0.57,0.57,50276135,0.56,0.56,50276135 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13985,2,410,3.02,3596,6,500000,3596,3.02,9999.99,0.72,0.72,50221395,0.72,0.72,50221395 +신영스팩9호,445970,4,2125,2,5,0.24,10624,21,5360000,10624,0.24,9999.99,0.20,0.20,22524900,0.20,0.20,22524900 +삼성 코스피 200 TR ETN,Q530117,5,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,6,7690,5,-125,-1.60,684594,1570,3100000,684594,-1.60,9999.99,22.08,22.08,5210630950,21.86,21.86,5210630950 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,7,4435,5,-40,-0.89,3565,9,2000000,3565,-0.89,9999.99,0.18,0.18,15738775,0.18,0.18,15738775 +케이엠,083550,8,3140,2,125,4.15,3574543,9752,12374226,3574543,4.15,9999.99,28.89,28.89,12401549215,31.92,31.92,12401549215 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +SOL 유럽탄소배출권선물S&P(H),400580,10,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,11,2520,1,579,29.83,5357482,22288,37240693,5357482,29.83,9999.99,14.39,14.39,13029229385,13.88,13.88,13029229385 +WON 단기국공채액티브,458030,12,52920,2,15,0.03,20000,84,706000,20000,0.03,9999.99,2.83,2.83,1058400000,2.83,2.83,1058400000 +KODEX 성장주,325010,13,13220,5,-255,-1.89,1107,5,6000000,1107,-1.89,9999.99,0.02,0.02,14557745,0.02,0.02,14557745 +웰크론,065950,14,2325,2,205,9.67,5817431,28254,28231302,5817431,9.67,9999.99,20.61,20.61,14032092205,21.38,21.38,14032092205 +한투 레버리지일본니케이225선물 ETN(H),Q570106,15,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,16,10340,3,0,0.00,1036,6,3170000,1036,0.00,9999.99,0.03,0.03,10712240,0.03,0.03,10712240 +PLUS TDF2030액티브,433850,17,12395,2,60,0.49,1026,6,200000,1026,0.49,9999.99,0.51,0.51,12722830,0.51,0.51,12722830 +KOSEF 200선물인버스,253240,18,6085,2,95,1.59,21933,135,600000,21933,1.59,9999.99,3.66,3.66,133589015,3.66,3.66,133589015 +KODEX 200ESG,337160,19,13210,5,-245,-1.82,38540,243,2600000,38540,-1.82,9999.99,1.48,1.48,510316205,1.49,1.49,510316205 +메디앙스,014100,20,1950,2,5,0.26,149776,980,11800000,149776,0.26,9999.99,1.27,1.27,315919814,1.37,1.37,315919814 +녹십자홀딩스2우,005257,21,26000,2,3150,13.79,18543,130,845990,18543,13.79,9999.99,2.19,2.19,492913450,2.24,2.24,492913450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,22,22880,5,-1170,-4.86,6428,52,500000,6428,-4.86,9999.99,1.29,1.29,150078835,1.31,1.31,150078835 +신한 금 선물 ETN(H),Q500016,23,19465,2,195,1.01,40425,350,2000000,40425,1.01,9999.99,2.02,2.02,785307295,2.02,2.02,785307295 +해성옵틱스,076610,24,1102,2,151,15.88,1997333,17488,25453198,1997333,15.88,9999.99,7.85,7.85,2250253323,8.02,8.02,2250253323 +HANARO 200,293180,25,32870,5,-515,-1.54,68736,607,12650000,68736,-1.54,9999.99,0.54,0.54,2254041025,0.54,0.54,2254041025 +레몬,294140,26,3880,2,625,19.20,3764970,33574,21000000,3764970,19.20,9999.99,17.93,17.93,14338520795,17.60,17.60,14338520795 +PLUS 200선물레버리지,253150,27,26930,5,-965,-3.46,430,4,250000,430,-3.46,9999.99,0.17,0.17,11566560,0.17,0.17,11566560 +KODEX MSCI KOREA ESG유니버설,289040,28,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +PLUS 코스피,227830,29,25485,5,-435,-1.68,2442,26,250000,2442,-1.68,9392.31,0.98,0.98,62234035,0.98,0.98,62234035 +KODEX 한중전기차(합성),450180,30,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 diff --git a/top30/20241129/top30-vir-20241129-125001.csv b/top30/20241129/top30-vir-20241129-125001.csv new file mode 100644 index 000000000000..d1f6734e24e8 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,33077,23,366160,33077,29.96,9999.99,9.03,9.03,481331010,8.97,8.97,481331010 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13990,2,415,3.06,3624,6,500000,3624,3.06,9999.99,0.72,0.72,50613015,0.72,0.72,50613015 +한국제12호스팩,458610,3,2110,5,-10,-0.47,23988,40,4230000,23988,-0.47,9999.99,0.57,0.57,50276135,0.56,0.56,50276135 +신영스팩9호,445970,4,2125,2,5,0.24,10624,21,5360000,10624,0.24,9999.99,0.20,0.20,22524900,0.20,0.20,22524900 +삼성 코스피 200 TR ETN,Q530117,5,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,6,7695,5,-120,-1.54,706674,1570,3100000,706674,-1.54,9999.99,22.80,22.80,5380813060,22.56,22.56,5380813060 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,7,4435,5,-40,-0.89,3764,9,2000000,3764,-0.89,9999.99,0.19,0.19,16621340,0.19,0.19,16621340 +케이엠,083550,8,3140,2,125,4.15,3579974,9752,12374226,3579974,4.15,9999.99,28.93,28.93,12418606040,31.96,31.96,12418606040 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +PLUS TDF2030액티브,433850,10,12410,2,75,0.61,1826,6,200000,1826,0.61,9999.99,0.91,0.91,22650830,0.91,0.91,22650830 +SOL 유럽탄소배출권선물S&P(H),400580,11,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,12,2520,1,579,29.83,5360766,22288,37240693,5360766,29.83,9999.99,14.39,14.39,13037505065,13.89,13.89,13037505065 +WON 단기국공채액티브,458030,13,52920,2,15,0.03,20000,84,706000,20000,0.03,9999.99,2.83,2.83,1058400000,2.83,2.83,1058400000 +KODEX 성장주,325010,14,13220,5,-255,-1.89,1107,5,6000000,1107,-1.89,9999.99,0.02,0.02,14557745,0.02,0.02,14557745 +웰크론,065950,15,2315,2,195,9.20,5857114,28254,28231302,5857114,9.20,9999.99,20.75,20.75,14123784960,21.61,21.61,14123784960 +한투 레버리지일본니케이225선물 ETN(H),Q570106,16,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,17,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,18,6085,2,95,1.59,21934,135,600000,21934,1.59,9999.99,3.66,3.66,133595100,3.66,3.66,133595100 +KODEX 200ESG,337160,19,13220,5,-235,-1.75,38541,243,2600000,38541,-1.75,9999.99,1.48,1.48,510329425,1.48,1.48,510329425 +메디앙스,014100,20,1960,2,15,0.77,149874,980,11800000,149874,0.77,9999.99,1.27,1.27,316110908,1.37,1.37,316110908 +녹십자홀딩스2우,005257,21,26800,2,3950,17.29,19187,130,845990,19187,17.29,9999.99,2.27,2.27,510325750,2.25,2.25,510325750 +HANARO 200,293180,22,32855,5,-530,-1.59,76737,607,12650000,76737,-1.59,9999.99,0.61,0.61,2516968890,0.61,0.61,2516968890 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,23,22880,5,-1170,-4.86,6428,52,500000,6428,-4.86,9999.99,1.29,1.29,150078835,1.31,1.31,150078835 +해성옵틱스,076610,24,1094,2,143,15.04,2100628,17488,25453198,2100628,15.04,9999.99,8.25,8.25,2363593837,8.49,8.49,2363593837 +레몬,294140,25,3865,2,610,18.74,3921694,33574,21000000,3921694,18.74,9999.99,18.67,18.67,14943270495,18.41,18.41,14943270495 +신한 금 선물 ETN(H),Q500016,26,19465,2,195,1.01,40425,350,2000000,40425,1.01,9999.99,2.02,2.02,785307295,2.02,2.02,785307295 +PLUS 200선물레버리지,253150,27,26930,5,-965,-3.46,430,4,250000,430,-3.46,9999.99,0.17,0.17,11566560,0.17,0.17,11566560 +KODEX MSCI KOREA ESG유니버설,289040,28,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +PLUS 코스피,227830,29,25485,5,-435,-1.68,2443,26,250000,2443,-1.68,9396.15,0.98,0.98,62259520,0.98,0.98,62259520 +KODEX 한중전기차(합성),450180,30,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 diff --git a/top30/20241129/top30-vir-20241129-130001.csv b/top30/20241129/top30-vir-20241129-130001.csv new file mode 100644 index 000000000000..50ce82f0b369 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,33077,23,366160,33077,29.96,9999.99,9.03,9.03,481331010,8.97,8.97,481331010 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13990,2,415,3.06,3624,6,500000,3624,3.06,9999.99,0.72,0.72,50613015,0.72,0.72,50613015 +한국제12호스팩,458610,3,2110,5,-10,-0.47,23988,40,4230000,23988,-0.47,9999.99,0.57,0.57,50276135,0.56,0.56,50276135 +신영스팩9호,445970,4,2125,2,5,0.24,10624,21,5360000,10624,0.24,9999.99,0.20,0.20,22524900,0.20,0.20,22524900 +삼성 코스피 200 TR ETN,Q530117,5,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,6,7705,5,-110,-1.41,726129,1570,3100000,726129,-1.41,9999.99,23.42,23.42,5530621630,23.15,23.15,5530621630 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,7,4435,5,-40,-0.89,3764,9,2000000,3764,-0.89,9999.99,0.19,0.19,16621340,0.19,0.19,16621340 +케이엠,083550,8,3150,2,135,4.48,3587460,9752,12374226,3587460,4.48,9999.99,28.99,28.99,12442087155,31.92,31.92,12442087155 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +PLUS TDF2030액티브,433850,10,12410,2,75,0.61,1826,6,200000,1826,0.61,9999.99,0.91,0.91,22650830,0.91,0.91,22650830 +SOL 유럽탄소배출권선물S&P(H),400580,11,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,12,2520,1,579,29.83,5361375,22288,37240693,5361375,29.83,9999.99,14.40,14.40,13039039745,13.89,13.89,13039039745 +WON 단기국공채액티브,458030,13,52920,2,15,0.03,20000,84,706000,20000,0.03,9999.99,2.83,2.83,1058400000,2.83,2.83,1058400000 +KODEX 성장주,325010,14,13220,5,-255,-1.89,1107,5,6000000,1107,-1.89,9999.99,0.02,0.02,14557745,0.02,0.02,14557745 +웰크론,065950,15,2280,2,160,7.55,5936295,28254,28231302,5936295,7.55,9999.99,21.03,21.03,14304451750,22.22,22.22,14304451750 +한투 레버리지일본니케이225선물 ETN(H),Q570106,16,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,17,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,18,6085,2,95,1.59,21935,135,600000,21935,1.59,9999.99,3.66,3.66,133601185,3.66,3.66,133601185 +KODEX 200ESG,337160,19,13220,5,-235,-1.75,38543,243,2600000,38543,-1.75,9999.99,1.48,1.48,510355860,1.48,1.48,510355860 +메디앙스,014100,20,1962,2,17,0.87,150437,980,11800000,150437,0.87,9999.99,1.27,1.27,317211725,1.37,1.37,317211725 +녹십자홀딩스2우,005257,21,26550,2,3700,16.19,19913,130,845990,19913,16.19,9999.99,2.35,2.35,529640700,2.36,2.36,529640700 +신한 금 선물 ETN(H),Q500016,22,19465,2,195,1.01,50425,350,2000000,50425,1.01,9999.99,2.52,2.52,979932295,2.52,2.52,979932295 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,23,22680,5,-1370,-5.70,6846,52,500000,6846,-5.70,9999.99,1.37,1.37,159559075,1.41,1.41,159559075 +HANARO 200,293180,24,32870,5,-515,-1.54,77740,607,12650000,77740,-1.54,9999.99,0.61,0.61,2549917470,0.61,0.61,2549917470 +해성옵틱스,076610,25,1090,2,139,14.62,2235791,17488,25453198,2235791,14.62,9999.99,8.78,8.78,2508651217,9.04,9.04,2508651217 +레몬,294140,26,3900,2,645,19.82,4001313,33574,21000000,4001313,19.82,9999.99,19.05,19.05,15249640915,18.62,18.62,15249640915 +PLUS 200선물레버리지,253150,27,26930,5,-965,-3.46,430,4,250000,430,-3.46,9999.99,0.17,0.17,11566560,0.17,0.17,11566560 +KODEX MSCI KOREA ESG유니버설,289040,28,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +PLUS 코스피,227830,29,25485,5,-435,-1.68,2443,26,250000,2443,-1.68,9396.15,0.98,0.98,62259520,0.98,0.98,62259520 +KODEX 한중전기차(합성),450180,30,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 diff --git a/top30/20241129/top30-vir-20241129-131000.csv b/top30/20241129/top30-vir-20241129-131000.csv new file mode 100644 index 000000000000..f696079e55d6 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,33259,23,366160,33259,29.96,9999.99,9.08,9.08,483999130,9.02,9.02,483999130 +한국제12호스팩,458610,2,2105,5,-15,-0.71,25504,40,4230000,25504,-0.71,9999.99,0.60,0.60,53467315,0.60,0.60,53467315 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13985,2,410,3.02,3817,6,500000,3817,3.02,9999.99,0.76,0.76,53312120,0.76,0.76,53312120 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +삼성 코스피 200 TR ETN,Q530117,5,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,6,7700,5,-115,-1.47,726196,1570,3100000,726196,-1.47,9999.99,23.43,23.43,5531137530,23.17,23.17,5531137530 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,7,4435,5,-40,-0.89,3764,9,2000000,3764,-0.89,9999.99,0.19,0.19,16621340,0.19,0.19,16621340 +케이엠,083550,8,3145,2,130,4.31,3600067,9752,12374226,3600067,4.31,9999.99,29.09,29.09,12481845500,32.07,32.07,12481845500 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +PLUS TDF2030액티브,433850,10,12410,2,75,0.61,1826,6,200000,1826,0.61,9999.99,0.91,0.91,22650830,0.91,0.91,22650830 +SOL 유럽탄소배출권선물S&P(H),400580,11,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,12,2520,1,579,29.83,5361691,22288,37240693,5361691,29.83,9999.99,14.40,14.40,13039836065,13.89,13.89,13039836065 +WON 단기국공채액티브,458030,13,52920,2,15,0.03,20000,84,706000,20000,0.03,9999.99,2.83,2.83,1058400000,2.83,2.83,1058400000 +KODEX 성장주,325010,14,13220,5,-255,-1.89,1107,5,6000000,1107,-1.89,9999.99,0.02,0.02,14557745,0.02,0.02,14557745 +웰크론,065950,15,2225,2,105,4.95,6042307,28254,28231302,6042307,4.95,9999.99,21.40,21.40,14542565140,23.15,23.15,14542565140 +한투 레버리지일본니케이225선물 ETN(H),Q570106,16,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,17,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,18,6085,2,95,1.59,21935,135,600000,21935,1.59,9999.99,3.66,3.66,133601185,3.66,3.66,133601185 +녹십자홀딩스2우,005257,19,27000,2,4150,18.16,20956,130,845990,20956,18.16,9999.99,2.48,2.48,557713900,2.44,2.44,557713900 +KODEX 200ESG,337160,20,13225,5,-230,-1.71,38544,243,2600000,38544,-1.71,9999.99,1.48,1.48,510369085,1.48,1.48,510369085 +메디앙스,014100,21,1960,2,15,0.77,151347,980,11800000,151347,0.77,9999.99,1.28,1.28,318995164,1.38,1.38,318995164 +신한 금 선물 ETN(H),Q500016,22,19465,2,195,1.01,50425,350,2000000,50425,1.01,9999.99,2.52,2.52,979932295,2.52,2.52,979932295 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,23,22650,5,-1400,-5.82,7257,52,500000,7257,-5.82,9999.99,1.45,1.45,168868225,1.49,1.49,168868225 +HANARO 200,293180,24,32905,5,-480,-1.44,82745,607,12650000,82745,-1.44,9999.99,0.65,0.65,2714431910,0.65,0.65,2714431910 +해성옵틱스,076610,25,1067,2,116,12.20,2344353,17488,25453198,2344353,12.20,9999.99,9.21,9.21,2624536608,9.66,9.66,2624536608 +레몬,294140,26,3800,2,545,16.74,4071505,33574,21000000,4071505,16.74,9999.99,19.39,19.39,15518635230,19.45,19.45,15518635230 +PLUS 200선물레버리지,253150,27,26930,5,-965,-3.46,430,4,250000,430,-3.46,9999.99,0.17,0.17,11566560,0.17,0.17,11566560 +KODEX MSCI KOREA ESG유니버설,289040,28,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 +PLUS 코스피,227830,29,25485,5,-435,-1.68,2444,26,250000,2444,-1.68,9400.00,0.98,0.98,62285005,0.98,0.98,62285005 +KODEX 한중전기차(합성),450180,30,8580,5,-235,-2.67,92,1,700000,92,-2.67,9200.00,0.01,0.01,793180,0.01,0.01,793180 diff --git a/top30/20241129/top30-vir-20241129-132001.csv b/top30/20241129/top30-vir-20241129-132001.csv new file mode 100644 index 000000000000..0382de8db1dd --- /dev/null +++ b/top30/20241129/top30-vir-20241129-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,33259,23,366160,33259,29.96,9999.99,9.08,9.08,483999130,9.02,9.02,483999130 +한국제12호스팩,458610,2,2105,5,-15,-0.71,25504,40,4230000,25504,-0.71,9999.99,0.60,0.60,53467315,0.60,0.60,53467315 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13985,2,410,3.02,3817,6,500000,3817,3.02,9999.99,0.76,0.76,53312120,0.76,0.76,53312120 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,7,7715,5,-100,-1.28,726197,1570,3100000,726197,-1.28,9999.99,23.43,23.43,5531145245,23.13,23.13,5531145245 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3175,2,160,5.31,3606063,9752,12374226,3606063,5.31,9999.99,29.14,29.14,12500812485,31.82,31.82,12500812485 +PLUS TDF2030액티브,433850,10,12405,2,70,0.57,2046,6,200000,2046,0.57,9999.99,1.02,1.02,25379930,1.02,1.02,25379930 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11670,2,220,1.92,10484,34,1000000,10484,1.92,9999.99,1.05,1.05,121931255,1.04,1.04,121931255 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,13,2520,1,579,29.83,5365657,22288,37240693,5365657,29.83,9999.99,14.41,14.41,13049830385,13.91,13.91,13049830385 +WON 단기국공채액티브,458030,14,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,15,13220,5,-255,-1.89,1107,5,6000000,1107,-1.89,9999.99,0.02,0.02,14557745,0.02,0.02,14557745 +웰크론,065950,16,2255,2,135,6.37,6072706,28254,28231302,6072706,6.37,9999.99,21.51,21.51,14610760860,22.95,22.95,14610760860 +한투 레버리지일본니케이225선물 ETN(H),Q570106,17,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,18,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +녹십자홀딩스2우,005257,19,26900,2,4050,17.72,21945,130,845990,21945,17.72,9999.99,2.59,2.59,584518950,2.57,2.57,584518950 +KOSEF 200선물인버스,253240,20,6060,2,70,1.17,21938,135,600000,21938,1.17,9999.99,3.66,3.66,133619385,3.67,3.67,133619385 +KODEX 200ESG,337160,21,13245,5,-210,-1.56,38546,243,2600000,38546,-1.56,9999.99,1.48,1.48,510395570,1.48,1.48,510395570 +메디앙스,014100,22,1959,2,14,0.72,151807,980,11800000,151807,0.72,9999.99,1.29,1.29,319893905,1.38,1.38,319893905 +신한 금 선물 ETN(H),Q500016,23,19470,2,200,1.04,50426,350,2000000,50426,1.04,9999.99,2.52,2.52,979951765,2.52,2.52,979951765 +HANARO 200,293180,24,32960,5,-425,-1.27,86746,607,12650000,86746,-1.27,9999.99,0.69,0.69,2846134835,0.68,0.68,2846134835 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,25,22650,5,-1400,-5.82,7257,52,500000,7257,-5.82,9999.99,1.45,1.45,168868225,1.49,1.49,168868225 +해성옵틱스,076610,26,1062,2,111,11.67,2411372,17488,25453198,2411372,11.67,9999.99,9.47,9.47,2695629401,9.97,9.97,2695629401 +레몬,294140,27,3820,2,565,17.36,4105955,33574,21000000,4105955,17.36,9999.99,19.55,19.55,15650264305,19.51,19.51,15650264305 +PLUS 200선물레버리지,253150,28,26930,5,-965,-3.46,430,4,250000,430,-3.46,9999.99,0.17,0.17,11566560,0.17,0.17,11566560 +RISE 차이나H선물인버스(H),291680,29,10310,5,-175,-1.67,293,3,500000,293,-1.67,9766.67,0.06,0.06,3066475,0.06,0.06,3066475 +KODEX MSCI KOREA ESG유니버설,289040,30,9885,5,-195,-1.93,1517,16,900000,1517,-1.93,9481.25,0.17,0.17,15063750,0.17,0.17,15063750 diff --git a/top30/20241129/top30-vir-20241129-133001.csv b/top30/20241129/top30-vir-20241129-133001.csv new file mode 100644 index 000000000000..2685d8d74f94 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,33259,23,366160,33259,29.96,9999.99,9.08,9.08,483999130,9.02,9.02,483999130 +한국제12호스팩,458610,2,2105,5,-15,-0.71,25504,40,4230000,25504,-0.71,9999.99,0.60,0.60,53467315,0.60,0.60,53467315 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13985,2,410,3.02,3817,6,500000,3817,3.02,9999.99,0.76,0.76,53312120,0.76,0.76,53312120 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,7,7715,5,-100,-1.28,726197,1570,3100000,726197,-1.28,9999.99,23.43,23.43,5531145245,23.13,23.13,5531145245 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3180,2,165,5.47,3614099,9752,12374226,3614099,5.47,9999.99,29.21,29.21,12526295145,31.83,31.83,12526295145 +PLUS TDF2030액티브,433850,10,12400,2,65,0.53,2055,6,200000,2055,0.53,9999.99,1.03,1.03,25491530,1.03,1.03,25491530 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11600,2,150,1.31,10492,34,1000000,10492,1.31,9999.99,1.05,1.05,122024075,1.05,1.05,122024075 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,13,2520,1,579,29.83,5367568,22288,37240693,5367568,29.83,9999.99,14.41,14.41,13054646105,13.91,13.91,13054646105 +WON 단기국공채액티브,458030,14,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,15,13230,5,-245,-1.82,1108,5,6000000,1108,-1.82,9999.99,0.02,0.02,14570975,0.02,0.02,14570975 +웰크론,065950,16,2255,2,135,6.37,6085652,28254,28231302,6085652,6.37,9999.99,21.56,21.56,14640020215,23.00,23.00,14640020215 +한투 레버리지일본니케이225선물 ETN(H),Q570106,17,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,18,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +녹십자홀딩스2우,005257,19,26000,2,3150,13.79,22351,130,845990,22351,13.79,9999.99,2.64,2.64,595226750,2.71,2.71,595226750 +KOSEF 200선물인버스,253240,20,6060,2,70,1.17,21938,135,600000,21938,1.17,9999.99,3.66,3.66,133619385,3.67,3.67,133619385 +KODEX 200ESG,337160,21,13255,5,-200,-1.49,38547,243,2600000,38547,-1.49,9999.99,1.48,1.48,510408825,1.48,1.48,510408825 +메디앙스,014100,22,1950,2,5,0.26,152284,980,11800000,152284,0.26,9999.99,1.29,1.29,320826030,1.39,1.39,320826030 +HANARO 200,293180,23,32940,5,-445,-1.33,90778,607,12650000,90778,-1.33,9999.99,0.72,0.72,2978948600,0.71,0.71,2978948600 +신한 금 선물 ETN(H),Q500016,24,19470,2,200,1.04,50426,350,2000000,50426,1.04,9999.99,2.52,2.52,979951765,2.52,2.52,979951765 +해성옵틱스,076610,25,1007,2,56,5.89,2488048,17488,25453198,2488048,5.89,9999.99,9.77,9.77,2774646393,10.83,10.83,2774646393 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,26,22650,5,-1400,-5.82,7257,52,500000,7257,-5.82,9999.99,1.45,1.45,168868225,1.49,1.49,168868225 +KODEX ESG종합채권(A-이상)액티브,439860,27,112845,2,500,0.45,540,4,2774000,540,0.45,9999.99,0.02,0.02,60936300,0.02,0.02,60936300 +레몬,294140,28,3790,2,535,16.44,4140800,33574,21000000,4140800,16.44,9999.99,19.72,19.72,15782402615,19.83,19.83,15782402615 +PLUS 200선물레버리지,253150,29,27165,5,-730,-2.62,449,4,250000,449,-2.62,9999.99,0.18,0.18,12082695,0.18,0.18,12082695 +RISE 차이나H선물인버스(H),291680,30,10310,5,-175,-1.67,293,3,500000,293,-1.67,9766.67,0.06,0.06,3066475,0.06,0.06,3066475 diff --git a/top30/20241129/top30-vir-20241129-134001.csv b/top30/20241129/top30-vir-20241129-134001.csv new file mode 100644 index 000000000000..d3e88f7021e0 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,35667,23,366160,35667,29.96,9999.99,9.74,9.74,519300410,9.67,9.67,519300410 +한국제12호스팩,458610,2,2105,5,-15,-0.71,25504,40,4230000,25504,-0.71,9999.99,0.60,0.60,53467315,0.60,0.60,53467315 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13900,2,325,2.39,3818,6,500000,3818,2.39,9999.99,0.76,0.76,53326020,0.77,0.77,53326020 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,7,7715,5,-100,-1.28,726197,1570,3100000,726197,-1.28,9999.99,23.43,23.43,5531145245,23.13,23.13,5531145245 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3165,2,150,4.98,3623132,9752,12374226,3623132,4.98,9999.99,29.28,29.28,12555002085,32.06,32.06,12555002085 +PLUS TDF2030액티브,433850,10,12400,2,65,0.53,2055,6,200000,2055,0.53,9999.99,1.03,1.03,25491530,1.03,1.03,25491530 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11590,2,140,1.22,10506,34,1000000,10506,1.22,9999.99,1.05,1.05,122186355,1.05,1.05,122186355 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,13,2520,1,579,29.83,5368009,22288,37240693,5368009,29.83,9999.99,14.41,14.41,13055757425,13.91,13.91,13055757425 +WON 단기국공채액티브,458030,14,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,15,13230,5,-245,-1.82,1108,5,6000000,1108,-1.82,9999.99,0.02,0.02,14570975,0.02,0.02,14570975 +웰크론,065950,16,2225,2,105,4.95,6142627,28254,28231302,6142627,4.95,9999.99,21.76,21.76,14767803825,23.51,23.51,14767803825 +한투 레버리지일본니케이225선물 ETN(H),Q570106,17,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +HANARO 200선물레버리지1.5X,486780,18,11085,5,-245,-2.16,532,3,540000,532,-2.16,9999.99,0.10,0.10,5877965,0.10,0.10,5877965 +녹십자홀딩스2우,005257,19,25600,2,2750,12.04,22804,130,845990,22804,12.04,9999.99,2.70,2.70,606916700,2.80,2.80,606916700 +ACE 5월만기자동연장회사채AA-이상액티브,475270,20,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,21,6060,2,70,1.17,21938,135,600000,21938,1.17,9999.99,3.66,3.66,133619385,3.67,3.67,133619385 +KODEX 200ESG,337160,22,13260,5,-195,-1.45,38548,243,2600000,38548,-1.45,9999.99,1.48,1.48,510422085,1.48,1.48,510422085 +메디앙스,014100,23,1950,2,5,0.26,152455,980,11800000,152455,0.26,9999.99,1.29,1.29,321159480,1.40,1.40,321159480 +HANARO 200,293180,24,32965,5,-420,-1.26,93781,607,12650000,93781,-1.26,9999.99,0.74,0.74,3077937480,0.74,0.74,3077937480 +해성옵틱스,076610,25,987,2,36,3.79,2553179,17488,25453198,2553179,3.79,9999.99,10.03,10.03,2839705210,11.30,11.30,2839705210 +신한 금 선물 ETN(H),Q500016,26,19465,2,195,1.01,50486,350,2000000,50486,1.01,9999.99,2.52,2.52,981119790,2.52,2.52,981119790 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,27,22880,5,-1170,-4.86,7258,52,500000,7258,-4.86,9999.99,1.45,1.45,168891105,1.48,1.48,168891105 +KODEX ESG종합채권(A-이상)액티브,439860,28,112845,2,500,0.45,540,4,2774000,540,0.45,9999.99,0.02,0.02,60936300,0.02,0.02,60936300 +레몬,294140,29,3760,2,505,15.51,4157214,33574,21000000,4157214,15.51,9999.99,19.80,19.80,15844422720,20.07,20.07,15844422720 +PLUS 200선물레버리지,253150,30,27155,5,-740,-2.65,467,4,250000,467,-2.65,9999.99,0.19,0.19,12571485,0.19,0.19,12571485 diff --git a/top30/20241129/top30-vir-20241129-135001.csv b/top30/20241129/top30-vir-20241129-135001.csv new file mode 100644 index 000000000000..b5a1f06e9512 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,35667,23,366160,35667,29.96,9999.99,9.74,9.74,519300410,9.67,9.67,519300410 +한국제12호스팩,458610,2,2105,5,-15,-0.71,25544,40,4230000,25544,-0.71,9999.99,0.60,0.60,53551515,0.60,0.60,53551515 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13900,2,325,2.39,3818,6,500000,3818,2.39,9999.99,0.76,0.76,53326020,0.77,0.77,53326020 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,7,7715,5,-100,-1.28,726197,1570,3100000,726197,-1.28,9999.99,23.43,23.43,5531145245,23.13,23.13,5531145245 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3150,2,135,4.48,3640926,9752,12374226,3640926,4.48,9999.99,29.42,29.42,12611214640,32.35,32.35,12611214640 +PLUS TDF2030액티브,433850,10,12400,2,65,0.53,2055,6,200000,2055,0.53,9999.99,1.03,1.03,25491530,1.03,1.03,25491530 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11590,2,140,1.22,10506,34,1000000,10506,1.22,9999.99,1.05,1.05,122186355,1.05,1.05,122186355 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,13,2520,1,579,29.83,5368566,22288,37240693,5368566,29.83,9999.99,14.42,14.42,13057161065,13.91,13.91,13057161065 +WON 단기국공채액티브,458030,14,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,15,13230,5,-245,-1.82,1108,5,6000000,1108,-1.82,9999.99,0.02,0.02,14570975,0.02,0.02,14570975 +웰크론,065950,16,2230,2,110,5.19,6156848,28254,28231302,6156848,5.19,9999.99,21.81,21.81,14799457530,23.51,23.51,14799457530 +녹십자홀딩스2우,005257,17,26300,2,3450,15.10,23180,130,845990,23180,15.10,9999.99,2.74,2.74,616807800,2.77,2.77,616807800 +한투 레버리지일본니케이225선물 ETN(H),Q570106,18,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +HANARO 200선물레버리지1.5X,486780,19,11085,5,-245,-2.16,532,3,540000,532,-2.16,9999.99,0.10,0.10,5877965,0.10,0.10,5877965 +ACE 5월만기자동연장회사채AA-이상액티브,475270,20,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +신한 금 선물 ETN(H),Q500016,21,19495,2,225,1.17,60486,350,2000000,60486,1.17,9999.99,3.02,3.02,1175971230,3.02,3.02,1175971230 +HANARO 200,293180,22,32955,5,-430,-1.29,99784,607,12650000,99784,-1.29,9999.99,0.79,0.79,3275841415,0.79,0.79,3275841415 +KOSEF 200선물인버스,253240,23,6060,2,70,1.17,21938,135,600000,21938,1.17,9999.99,3.66,3.66,133619385,3.67,3.67,133619385 +KODEX 200ESG,337160,24,13255,5,-200,-1.49,38604,243,2600000,38604,-1.49,9999.99,1.48,1.48,511165180,1.48,1.48,511165180 +메디앙스,014100,25,1951,2,6,0.31,152556,980,11800000,152556,0.31,9999.99,1.29,1.29,321356538,1.40,1.40,321356538 +해성옵틱스,076610,26,1004,2,53,5.57,2587665,17488,25453198,2587665,5.57,9999.99,10.17,10.17,2873975135,11.25,11.25,2873975135 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,27,22880,5,-1170,-4.86,7258,52,500000,7258,-4.86,9999.99,1.45,1.45,168891105,1.48,1.48,168891105 +KODEX ESG종합채권(A-이상)액티브,439860,28,112845,2,500,0.45,540,4,2774000,540,0.45,9999.99,0.02,0.02,60936300,0.02,0.02,60936300 +레몬,294140,29,3725,2,470,14.44,4200488,33574,21000000,4200488,14.44,9999.99,20.00,20.00,16005488310,20.46,20.46,16005488310 +PLUS 200선물레버리지,253150,30,27155,5,-740,-2.65,467,4,250000,467,-2.65,9999.99,0.19,0.19,12571485,0.19,0.19,12571485 diff --git a/top30/20241129/top30-vir-20241129-140001.csv b/top30/20241129/top30-vir-20241129-140001.csv new file mode 100644 index 000000000000..c423f9c5912d --- /dev/null +++ b/top30/20241129/top30-vir-20241129-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,35667,23,366160,35667,29.96,9999.99,9.74,9.74,519300410,9.67,9.67,519300410 +한국제12호스팩,458610,2,2105,5,-15,-0.71,25544,40,4230000,25544,-0.71,9999.99,0.60,0.60,53551515,0.60,0.60,53551515 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13900,2,325,2.39,3818,6,500000,3818,2.39,9999.99,0.76,0.76,53326020,0.77,0.77,53326020 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,7,7715,5,-100,-1.28,726197,1570,3100000,726197,-1.28,9999.99,23.43,23.43,5531145245,23.13,23.13,5531145245 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3165,2,150,4.98,3646359,9752,12374226,3646359,4.98,9999.99,29.47,29.47,12628343720,32.24,32.24,12628343720 +PLUS TDF2030액티브,433850,10,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11590,2,140,1.22,10506,34,1000000,10506,1.22,9999.99,1.05,1.05,122186355,1.05,1.05,122186355 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +깨끗한나라,004540,13,2520,1,579,29.83,5385884,22288,37240693,5385884,29.83,9999.99,14.46,14.46,13100802425,13.96,13.96,13100802425 +WON 단기국공채액티브,458030,14,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,15,13230,5,-245,-1.82,1108,5,6000000,1108,-1.82,9999.99,0.02,0.02,14570975,0.02,0.02,14570975 +웰크론,065950,16,2245,2,125,5.90,6176231,28254,28231302,6176231,5.90,9999.99,21.88,21.88,14842931500,23.42,23.42,14842931500 +녹십자홀딩스2우,005257,17,26100,2,3250,14.22,23903,130,845990,23903,14.22,9999.99,2.83,2.83,636008900,2.88,2.88,636008900 +한투 레버리지일본니케이225선물 ETN(H),Q570106,18,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +HANARO 200선물레버리지1.5X,486780,19,11085,5,-245,-2.16,532,3,540000,532,-2.16,9999.99,0.10,0.10,5877965,0.10,0.10,5877965 +HANARO 200,293180,20,32970,5,-415,-1.24,105788,607,12650000,105788,-1.24,9999.99,0.84,0.84,3473673255,0.83,0.83,3473673255 +ACE 5월만기자동연장회사채AA-이상액티브,475270,21,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +신한 금 선물 ETN(H),Q500016,22,19495,2,225,1.17,60486,350,2000000,60486,1.17,9999.99,3.02,3.02,1175971230,3.02,3.02,1175971230 +KOSEF 200선물인버스,253240,23,6060,2,70,1.17,21938,135,600000,21938,1.17,9999.99,3.66,3.66,133619385,3.67,3.67,133619385 +KODEX 200ESG,337160,24,13305,5,-150,-1.11,38695,243,2600000,38695,-1.11,9999.99,1.49,1.49,512374330,1.48,1.48,512374330 +메디앙스,014100,25,1940,5,-5,-0.26,153652,980,11800000,153652,-0.26,9999.99,1.30,1.30,323493345,1.41,1.41,323493345 +해성옵틱스,076610,26,1018,2,67,7.05,2603125,17488,25453198,2603125,7.05,9999.99,10.23,10.23,2889506434,11.15,11.15,2889506434 +KCGI 테크미디어텔레콤액티브,407160,27,7945,5,-90,-1.12,1264,9,550000,1264,-1.12,9999.99,0.23,0.23,10041975,0.23,0.23,10041975 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,28,22750,5,-1300,-5.41,7273,52,500000,7273,-5.41,9999.99,1.45,1.45,169232355,1.49,1.49,169232355 +KODEX ESG종합채권(A-이상)액티브,439860,29,112845,2,500,0.45,540,4,2774000,540,0.45,9999.99,0.02,0.02,60936300,0.02,0.02,60936300 +레몬,294140,30,3875,2,620,19.05,4463361,33574,21000000,4463361,19.05,9999.99,21.25,21.25,17037592570,20.94,20.94,17037592570 diff --git a/top30/20241129/top30-vir-20241129-141001.csv b/top30/20241129/top30-vir-20241129-141001.csv new file mode 100644 index 000000000000..74261cb72432 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,41028,23,366160,41028,29.96,9999.99,11.20,11.20,597892670,11.14,11.14,597892670 +한국제12호스팩,458610,2,2105,5,-15,-0.71,25544,40,4230000,25544,-0.71,9999.99,0.60,0.60,53551515,0.60,0.60,53551515 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13900,2,325,2.39,3818,6,500000,3818,2.39,9999.99,0.76,0.76,53326020,0.77,0.77,53326020 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,7,7715,5,-100,-1.28,726197,1570,3100000,726197,-1.28,9999.99,23.43,23.43,5531145245,23.13,23.13,5531145245 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3170,2,155,5.14,3654521,9752,12374226,3654521,5.14,9999.99,29.53,29.53,12654274510,32.26,32.26,12654274510 +PLUS TDF2030액티브,433850,10,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11590,2,140,1.22,10506,34,1000000,10506,1.22,9999.99,1.05,1.05,122186355,1.05,1.05,122186355 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +RISE 차이나H선물인버스(H),291680,13,10310,5,-175,-1.67,739,3,500000,739,-1.67,9999.99,0.15,0.15,7664735,0.15,0.15,7664735 +깨끗한나라,004540,14,2520,1,579,29.83,5390737,22288,37240693,5390737,29.83,9999.99,14.48,14.48,13113031985,13.97,13.97,13113031985 +WON 단기국공채액티브,458030,15,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,16,13230,5,-245,-1.82,1108,5,6000000,1108,-1.82,9999.99,0.02,0.02,14570975,0.02,0.02,14570975 +웰크론,065950,17,2265,2,145,6.84,6191954,28254,28231302,6191954,6.84,9999.99,21.93,21.93,14878579160,23.27,23.27,14878579160 +HANARO 200,293180,18,32950,5,-435,-1.30,113792,607,12650000,113792,-1.30,9999.99,0.90,0.90,3737515140,0.90,0.90,3737515140 +녹십자홀딩스2우,005257,19,26150,2,3300,14.44,24003,130,845990,24003,14.44,9999.99,2.84,2.84,638630650,2.89,2.89,638630650 +한투 레버리지일본니케이225선물 ETN(H),Q570106,20,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +HANARO 200선물레버리지1.5X,486780,21,11085,5,-245,-2.16,532,3,540000,532,-2.16,9999.99,0.10,0.10,5877965,0.10,0.10,5877965 +ACE 5월만기자동연장회사채AA-이상액티브,475270,22,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +신한 금 선물 ETN(H),Q500016,23,19495,2,225,1.17,60486,350,2000000,60486,1.17,9999.99,3.02,3.02,1175971230,3.02,3.02,1175971230 +KOSEF 200선물인버스,253240,24,6060,2,70,1.17,21938,135,600000,21938,1.17,9999.99,3.66,3.66,133619385,3.67,3.67,133619385 +KODEX 200ESG,337160,25,13265,5,-190,-1.41,38733,243,2600000,38733,-1.41,9999.99,1.49,1.49,512880370,1.49,1.49,512880370 +메디앙스,014100,26,1957,2,12,0.62,154614,980,11800000,154614,0.62,9999.99,1.31,1.31,325370519,1.41,1.41,325370519 +해성옵틱스,076610,27,1003,2,52,5.47,2617946,17488,25453198,2617946,5.47,9999.99,10.29,10.29,2904427386,11.38,11.38,2904427386 +레몬,294140,28,3885,2,630,19.35,4760407,33574,21000000,4760407,19.35,9999.99,22.67,22.67,18217085760,22.33,22.33,18217085760 +KCGI 테크미디어텔레콤액티브,407160,29,7945,5,-90,-1.12,1264,9,550000,1264,-1.12,9999.99,0.23,0.23,10041975,0.23,0.23,10041975 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,22750,5,-1300,-5.41,7273,52,500000,7273,-5.41,9999.99,1.45,1.45,169232355,1.49,1.49,169232355 diff --git a/top30/20241129/top30-vir-20241129-142001.csv b/top30/20241129/top30-vir-20241129-142001.csv new file mode 100644 index 000000000000..fe5e4d1fd1e7 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,41028,23,366160,41028,29.96,9999.99,11.20,11.20,597892670,11.14,11.14,597892670 +한국제12호스팩,458610,2,2105,5,-15,-0.71,27041,40,4230000,27041,-0.71,9999.99,0.64,0.64,56702700,0.64,0.64,56702700 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13900,2,325,2.39,3818,6,500000,3818,2.39,9999.99,0.76,0.76,53326020,0.77,0.77,53326020 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,7,7700,5,-115,-1.47,726198,1570,3100000,726198,-1.47,9999.99,23.43,23.43,5531152945,23.17,23.17,5531152945 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3170,2,155,5.14,3657773,9752,12374226,3657773,5.14,9999.99,29.56,29.56,12664612995,32.29,32.29,12664612995 +PLUS TDF2030액티브,433850,10,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11590,2,140,1.22,10506,34,1000000,10506,1.22,9999.99,1.05,1.05,122186355,1.05,1.05,122186355 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +RISE 차이나H선물인버스(H),291680,13,10310,5,-175,-1.67,739,3,500000,739,-1.67,9999.99,0.15,0.15,7664735,0.15,0.15,7664735 +깨끗한나라,004540,14,2520,1,579,29.83,5394904,22288,37240693,5394904,29.83,9999.99,14.49,14.49,13123532825,13.98,13.98,13123532825 +WON 단기국공채액티브,458030,15,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,16,13230,5,-245,-1.82,1124,5,6000000,1124,-1.82,9999.99,0.02,0.02,14782670,0.02,0.02,14782670 +웰크론,065950,17,2270,2,150,7.08,6219050,28254,28231302,6219050,7.08,9999.99,22.03,22.03,14939998300,23.31,23.31,14939998300 +HANARO 200,293180,18,32915,5,-470,-1.41,126840,607,12650000,126840,-1.41,9999.99,1.00,1.00,4167055065,1.00,1.00,4167055065 +녹십자홀딩스2우,005257,19,26750,2,3900,17.07,24347,130,845990,24347,17.07,9999.99,2.88,2.88,647777850,2.86,2.86,647777850 +한투 레버리지일본니케이225선물 ETN(H),Q570106,20,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +HANARO 200선물레버리지1.5X,486780,21,11085,5,-245,-2.16,532,3,540000,532,-2.16,9999.99,0.10,0.10,5877965,0.10,0.10,5877965 +ACE 5월만기자동연장회사채AA-이상액티브,475270,22,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +신한 금 선물 ETN(H),Q500016,23,19495,2,225,1.17,60486,350,2000000,60486,1.17,9999.99,3.02,3.02,1175971230,3.02,3.02,1175971230 +KOSEF 200선물인버스,253240,24,6075,2,85,1.42,21946,135,600000,21946,1.42,9999.99,3.66,3.66,133667960,3.67,3.67,133667960 +KODEX 200ESG,337160,25,13245,5,-210,-1.56,38735,243,2600000,38735,-1.56,9999.99,1.49,1.49,512906870,1.49,1.49,512906870 +메디앙스,014100,26,1970,2,25,1.29,154615,980,11800000,154615,1.29,9999.99,1.31,1.31,325372489,1.40,1.40,325372489 +해성옵틱스,076610,27,984,2,33,3.47,2661196,17488,25453198,2661196,3.47,9999.99,10.46,10.46,2947288212,11.77,11.77,2947288212 +레몬,294140,28,3915,2,660,20.28,4884506,33574,21000000,4884506,20.28,9999.99,23.26,23.26,18701263595,22.75,22.75,18701263595 +KCGI 테크미디어텔레콤액티브,407160,29,7945,5,-90,-1.12,1264,9,550000,1264,-1.12,9999.99,0.23,0.23,10041975,0.23,0.23,10041975 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,22660,5,-1390,-5.78,7295,52,500000,7295,-5.78,9999.99,1.46,1.46,169730835,1.50,1.50,169730835 diff --git a/top30/20241129/top30-vir-20241129-143001.csv b/top30/20241129/top30-vir-20241129-143001.csv new file mode 100644 index 000000000000..005b12c5493e --- /dev/null +++ b/top30/20241129/top30-vir-20241129-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,41028,23,366160,41028,29.96,9999.99,11.20,11.20,597892670,11.14,11.14,597892670 +한국제12호스팩,458610,2,2105,5,-15,-0.71,27041,40,4230000,27041,-0.71,9999.99,0.64,0.64,56702700,0.64,0.64,56702700 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13900,2,325,2.39,3818,6,500000,3818,2.39,9999.99,0.76,0.76,53326020,0.77,0.77,53326020 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10262,22,1000000,10262,-1.45,9999.99,1.03,1.03,100240935,1.02,1.02,100240935 +WON 반도체밸류체인액티브,474590,7,7700,5,-115,-1.47,726198,1570,3100000,726198,-1.47,9999.99,23.43,23.43,5531152945,23.17,23.17,5531152945 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3145,2,130,4.31,3669272,9752,12374226,3669272,4.31,9999.99,29.65,29.65,12700851020,32.64,32.64,12700851020 +PLUS TDF2030액티브,433850,10,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11590,2,140,1.22,10506,34,1000000,10506,1.22,9999.99,1.05,1.05,122186355,1.05,1.05,122186355 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50256,177,900000,50256,0.00,9999.99,5.58,5.58,513722245,5.57,5.57,513722245 +RISE 차이나H선물인버스(H),291680,13,10370,5,-115,-1.10,818,3,500000,818,-1.10,9999.99,0.16,0.16,8483965,0.16,0.16,8483965 +깨끗한나라,004540,14,2520,1,579,29.83,5396133,22288,37240693,5396133,29.83,9999.99,14.49,14.49,13126629905,13.99,13.99,13126629905 +WON 단기국공채액티브,458030,15,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,16,13225,5,-250,-1.86,1139,5,6000000,1139,-1.86,9999.99,0.02,0.02,14981045,0.02,0.02,14981045 +HANARO 200,293180,17,32870,5,-515,-1.54,134842,607,12650000,134842,-1.54,9999.99,1.07,1.07,4430275900,1.07,1.07,4430275900 +웰크론,065950,18,2250,2,130,6.13,6230906,28254,28231302,6230906,6.13,9999.99,22.07,22.07,14966692510,23.56,23.56,14966692510 +신한 금 선물 ETN(H),Q500016,19,19485,2,215,1.12,70998,350,2000000,70998,1.12,9999.99,3.55,3.55,1380772550,3.54,3.54,1380772550 +녹십자홀딩스2우,005257,20,25950,2,3100,13.57,24704,130,845990,24704,13.57,9999.99,2.92,2.92,657090850,2.99,2.99,657090850 +한투 레버리지일본니케이225선물 ETN(H),Q570106,21,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +HANARO 200선물레버리지1.5X,486780,22,11085,5,-245,-2.16,532,3,540000,532,-2.16,9999.99,0.10,0.10,5877965,0.10,0.10,5877965 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6080,2,90,1.50,21949,135,600000,21949,1.50,9999.99,3.66,3.66,133686200,3.66,3.66,133686200 +KODEX 200ESG,337160,25,13255,5,-200,-1.49,38736,243,2600000,38736,-1.49,9999.99,1.49,1.49,512920125,1.49,1.49,512920125 +메디앙스,014100,26,1968,2,23,1.18,154618,980,11800000,154618,1.18,9999.99,1.31,1.31,325378393,1.40,1.40,325378393 +해성옵틱스,076610,27,1007,2,56,5.89,2720076,17488,25453198,2720076,5.89,9999.99,10.69,10.69,3006843745,11.73,11.73,3006843745 +레몬,294140,28,3790,2,535,16.44,5006076,33574,21000000,5006076,16.44,9999.99,23.84,23.84,19164176845,24.08,24.08,19164176845 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22600,5,-1450,-6.03,7326,52,500000,7326,-6.03,9999.99,1.47,1.47,170432335,1.51,1.51,170432335 +KCGI 테크미디어텔레콤액티브,407160,30,7945,5,-90,-1.12,1264,9,550000,1264,-1.12,9999.99,0.23,0.23,10041975,0.23,0.23,10041975 diff --git a/top30/20241129/top30-vir-20241129-144001.csv b/top30/20241129/top30-vir-20241129-144001.csv new file mode 100644 index 000000000000..3a6d469ef811 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,43815,23,366160,43815,29.96,9999.99,11.97,11.97,638750090,11.90,11.90,638750090 +한국제12호스팩,458610,2,2105,5,-15,-0.71,27041,40,4230000,27041,-0.71,9999.99,0.64,0.64,56702700,0.64,0.64,56702700 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,14015,2,440,3.24,3867,6,500000,3867,3.24,9999.99,0.77,0.77,54012755,0.77,0.77,54012755 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10313,22,1000000,10313,-1.45,9999.99,1.03,1.03,100742265,1.02,1.02,100742265 +WON 반도체밸류체인액티브,474590,7,7700,5,-115,-1.47,726198,1570,3100000,726198,-1.47,9999.99,23.43,23.43,5531152945,23.17,23.17,5531152945 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,8,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,9,3160,2,145,4.81,3674610,9752,12374226,3674610,4.81,9999.99,29.70,29.70,12717643900,32.52,32.52,12717643900 +PLUS TDF2030액티브,433850,10,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,11590,2,140,1.22,10506,34,1000000,10506,1.22,9999.99,1.05,1.05,122186355,1.05,1.05,122186355 +SOL 유럽탄소배출권선물S&P(H),400580,12,10245,3,0,0.00,50279,177,900000,50279,0.00,9999.99,5.59,5.59,513957780,5.57,5.57,513957780 +RISE 차이나H선물인버스(H),291680,13,10410,5,-75,-0.72,821,3,500000,821,-0.72,9999.99,0.16,0.16,8515195,0.16,0.16,8515195 +HANARO 200선물레버리지1.5X,486780,14,11045,5,-285,-2.52,763,3,540000,763,-2.52,9999.99,0.14,0.14,8430230,0.14,0.14,8430230 +깨끗한나라,004540,15,2520,1,579,29.83,5399881,22288,37240693,5399881,29.83,9999.99,14.50,14.50,13136074865,14.00,14.00,13136074865 +WON 단기국공채액티브,458030,16,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +HANARO 200,293180,17,32825,5,-560,-1.68,142848,607,12650000,142848,-1.68,9999.99,1.13,1.13,4693232910,1.13,1.13,4693232910 +KODEX 성장주,325010,18,13225,5,-250,-1.86,1139,5,6000000,1139,-1.86,9999.99,0.02,0.02,14981045,0.02,0.02,14981045 +웰크론,065950,19,2250,2,130,6.13,6242171,28254,28231302,6242171,6.13,9999.99,22.11,22.11,14991984285,23.60,23.60,14991984285 +신한 금 선물 ETN(H),Q500016,20,19485,2,215,1.12,71043,350,2000000,71043,1.12,9999.99,3.55,3.55,1381649575,3.55,3.55,1381649575 +녹십자홀딩스2우,005257,21,26300,2,3450,15.10,24893,130,845990,24893,15.10,9999.99,2.94,2.94,662028300,2.98,2.98,662028300 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6090,2,100,1.67,22322,135,600000,22322,1.67,9999.99,3.72,3.72,135956130,3.72,3.72,135956130 +KODEX 200ESG,337160,25,13235,5,-220,-1.64,38738,243,2600000,38738,-1.64,9999.99,1.49,1.49,512946590,1.49,1.49,512946590 +메디앙스,014100,26,1946,2,1,0.05,155479,980,11800000,155479,0.05,9999.99,1.32,1.32,327056115,1.42,1.42,327056115 +해성옵틱스,076610,27,1004,2,53,5.57,2748798,17488,25453198,2748798,5.57,9999.99,10.80,10.80,3035641227,11.88,11.88,3035641227 +레몬,294140,28,3740,2,485,14.90,5054655,33574,21000000,5054655,14.90,9999.99,24.07,24.07,19347665290,24.63,24.63,19347665290 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22550,5,-1500,-6.24,7327,52,500000,7327,-6.24,9999.99,1.47,1.47,170454885,1.51,1.51,170454885 +KCGI 테크미디어텔레콤액티브,407160,30,7945,5,-90,-1.12,1264,9,550000,1264,-1.12,9999.99,0.23,0.23,10041975,0.23,0.23,10041975 diff --git a/top30/20241129/top30-vir-20241129-145001.csv b/top30/20241129/top30-vir-20241129-145001.csv new file mode 100644 index 000000000000..5943cd9a189b --- /dev/null +++ b/top30/20241129/top30-vir-20241129-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,43815,23,366160,43815,29.96,9999.99,11.97,11.97,638750090,11.90,11.90,638750090 +한국제12호스팩,458610,2,2105,5,-15,-0.71,27041,40,4230000,27041,-0.71,9999.99,0.64,0.64,56702700,0.64,0.64,56702700 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,14015,2,440,3.24,3868,6,500000,3868,3.24,9999.99,0.77,0.77,54026770,0.77,0.77,54026770 +신영스팩9호,445970,4,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,5,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,6,9830,5,-145,-1.45,10313,22,1000000,10313,-1.45,9999.99,1.03,1.03,100742265,1.02,1.02,100742265 +삼성 인버스 코스피 200 선물 ETN,Q530092,7,11650,2,200,1.75,15918,34,1000000,15918,1.75,9999.99,1.59,1.59,185210095,1.59,1.59,185210095 +WON 반도체밸류체인액티브,474590,8,7680,5,-135,-1.73,726199,1570,3100000,726199,-1.73,9999.99,23.43,23.43,5531160625,23.23,23.23,5531160625 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,9,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +HANARO 200선물레버리지1.5X,486780,10,11020,5,-310,-2.74,1212,3,540000,1212,-2.74,9999.99,0.22,0.22,13381990,0.22,0.22,13381990 +케이엠,083550,11,3145,2,130,4.31,3687283,9752,12374226,3687283,4.31,9999.99,29.80,29.80,12757440910,32.78,32.78,12757440910 +PLUS TDF2030액티브,433850,12,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +SOL 유럽탄소배출권선물S&P(H),400580,13,10245,3,0,0.00,50279,177,900000,50279,0.00,9999.99,5.59,5.59,513957780,5.57,5.57,513957780 +RISE 차이나H선물인버스(H),291680,14,10410,5,-75,-0.72,821,3,500000,821,-0.72,9999.99,0.16,0.16,8515195,0.16,0.16,8515195 +HANARO 200,293180,15,32775,5,-610,-1.83,149785,607,12650000,149785,-1.83,9999.99,1.18,1.18,4920688600,1.19,1.19,4920688600 +깨끗한나라,004540,16,2520,1,579,29.83,5403109,22288,37240693,5403109,29.83,9999.99,14.51,14.51,13144209425,14.01,14.01,13144209425 +WON 단기국공채액티브,458030,17,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,18,13195,5,-280,-2.08,1182,5,6000000,1182,-2.08,9999.99,0.02,0.02,15548430,0.02,0.02,15548430 +웰크론,065950,19,2235,2,115,5.42,6275526,28254,28231302,6275526,5.42,9999.99,22.23,22.23,15066275620,23.88,23.88,15066275620 +신한 금 선물 ETN(H),Q500016,20,19485,2,215,1.12,71043,350,2000000,71043,1.12,9999.99,3.55,3.55,1381649575,3.55,3.55,1381649575 +녹십자홀딩스2우,005257,21,27300,2,4450,19.47,25788,130,845990,25788,19.47,9999.99,3.05,3.05,686123200,2.97,2.97,686123200 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6090,2,100,1.67,22322,135,600000,22322,1.67,9999.99,3.72,3.72,135956130,3.72,3.72,135956130 +KODEX 200ESG,337160,25,13225,5,-230,-1.71,38739,243,2600000,38739,-1.71,9999.99,1.49,1.49,512959815,1.49,1.49,512959815 +해성옵틱스,076610,26,998,2,47,4.94,2778313,17488,25453198,2778313,4.94,9999.99,10.92,10.92,3065116318,12.07,12.07,3065116318 +메디앙스,014100,27,1956,2,11,0.57,155500,980,11800000,155500,0.57,9999.99,1.32,1.32,327096974,1.42,1.42,327096974 +레몬,294140,28,3835,2,580,17.82,5094206,33574,21000000,5094206,17.82,9999.99,24.26,24.26,19498466815,24.21,24.21,19498466815 +KCGI 테크미디어텔레콤액티브,407160,29,7935,5,-100,-1.24,1275,9,550000,1275,-1.24,9999.99,0.23,0.23,10129310,0.23,0.23,10129310 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,22550,5,-1500,-6.24,7331,52,500000,7331,-6.24,9999.99,1.47,1.47,170545085,1.51,1.51,170545085 diff --git a/top30/20241129/top30-vir-20241129-150001.csv b/top30/20241129/top30-vir-20241129-150001.csv new file mode 100644 index 000000000000..c75bda9cf9b0 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,46703,23,366160,46703,29.96,9999.99,12.75,12.75,681088170,12.69,12.69,681088170 +HANARO 200선물레버리지1.5X,486780,2,10990,5,-340,-3.00,2032,3,540000,2032,-3.00,9999.99,0.38,0.38,22402690,0.38,0.38,22402690 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27043,40,4230000,27043,-0.71,9999.99,0.64,0.64,56706910,0.64,0.64,56706910 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14015,2,440,3.24,3868,6,500000,3868,3.24,9999.99,0.77,0.77,54026770,0.77,0.77,54026770 +신영스팩9호,445970,5,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +RISE 주식혼합,183710,6,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 코스피 200 TR ETN,Q530117,7,9830,5,-145,-1.45,10313,22,1000000,10313,-1.45,9999.99,1.03,1.03,100742265,1.02,1.02,100742265 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,11670,2,220,1.92,15922,34,1000000,15922,1.92,9999.99,1.59,1.59,185256775,1.59,1.59,185256775 +WON 반도체밸류체인액티브,474590,9,7660,5,-155,-1.98,726201,1570,3100000,726201,-1.98,9999.99,23.43,23.43,5531175955,23.29,23.29,5531175955 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,10,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,11,3135,2,120,3.98,3727091,9752,12374226,3727091,3.98,9999.99,30.12,30.12,12881623520,33.21,33.21,12881623520 +PLUS TDF2030액티브,433850,12,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +SOL 유럽탄소배출권선물S&P(H),400580,13,10245,3,0,0.00,50279,177,900000,50279,0.00,9999.99,5.59,5.59,513957780,5.57,5.57,513957780 +RISE 차이나H선물인버스(H),291680,14,10420,5,-65,-0.62,847,3,500000,847,-0.62,9999.99,0.17,0.17,8786115,0.17,0.17,8786115 +HANARO 200,293180,15,32725,5,-660,-1.98,158740,607,12650000,158740,-1.98,9999.99,1.25,1.25,5213948945,1.26,1.26,5213948945 +깨끗한나라,004540,16,2520,1,579,29.83,5405328,22288,37240693,5405328,29.83,9999.99,14.51,14.51,13149801305,14.01,14.01,13149801305 +WON 단기국공채액티브,458030,17,52920,2,15,0.03,20002,84,706000,20002,0.03,9999.99,2.83,2.83,1058505850,2.83,2.83,1058505850 +KODEX 성장주,325010,18,13180,5,-295,-2.19,1183,5,6000000,1183,-2.19,9999.99,0.02,0.02,15561610,0.02,0.02,15561610 +웰크론,065950,19,2230,2,110,5.19,6315345,28254,28231302,6315345,5.19,9999.99,22.37,22.37,15154664435,24.07,24.07,15154664435 +녹십자홀딩스2우,005257,20,26050,2,3200,14.00,26905,130,845990,26905,14.00,9999.99,3.18,3.18,715934500,3.25,3.25,715934500 +신한 금 선물 ETN(H),Q500016,21,19485,2,215,1.12,71043,350,2000000,71043,1.12,9999.99,3.55,3.55,1381649575,3.55,3.55,1381649575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6110,2,120,2.00,22405,135,600000,22405,2.00,9999.99,3.73,3.73,136463255,3.72,3.72,136463255 +KODEX 200ESG,337160,25,13230,5,-225,-1.67,39086,243,2600000,39086,-1.67,9999.99,1.50,1.50,517551655,1.50,1.50,517551655 +해성옵틱스,076610,26,981,2,30,3.15,2808645,17488,25453198,2808645,3.15,9999.99,11.03,11.03,3094998426,12.40,12.40,3094998426 +메디앙스,014100,27,1956,2,11,0.57,155500,980,11800000,155500,0.57,9999.99,1.32,1.32,327096974,1.42,1.42,327096974 +레몬,294140,28,3775,2,520,15.98,5138480,33574,21000000,5138480,15.98,9999.99,24.47,24.47,19665581630,24.81,24.81,19665581630 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22450,5,-1600,-6.65,7766,52,500000,7766,-6.65,9999.99,1.55,1.55,180312585,1.61,1.61,180312585 +KCGI 테크미디어텔레콤액티브,407160,30,7930,5,-105,-1.31,1284,9,550000,1284,-1.31,9999.99,0.23,0.23,10200720,0.23,0.23,10200720 diff --git a/top30/20241129/top30-vir-20241129-151001.csv b/top30/20241129/top30-vir-20241129-151001.csv new file mode 100644 index 000000000000..e13ab34f3c27 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,46703,23,366160,46703,29.96,9999.99,12.75,12.75,681088170,12.69,12.69,681088170 +HANARO 200선물레버리지1.5X,486780,2,11000,5,-330,-2.91,2050,3,540000,2050,-2.91,9999.99,0.38,0.38,22600690,0.38,0.38,22600690 +한국제12호스팩,458610,3,2110,5,-10,-0.47,27044,40,4230000,27044,-0.47,9999.99,0.64,0.64,56709020,0.64,0.64,56709020 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14015,2,440,3.24,3868,6,500000,3868,3.24,9999.99,0.77,0.77,54026770,0.77,0.77,54026770 +신영스팩9호,445970,5,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +삼성 코스피 200 TR ETN,Q530117,6,9800,5,-175,-1.75,10470,22,1000000,10470,-1.75,9999.99,1.05,1.05,102280865,1.04,1.04,102280865 +RISE 주식혼합,183710,7,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,11670,2,220,1.92,15931,34,1000000,15931,1.92,9999.99,1.59,1.59,185361805,1.59,1.59,185361805 +WON 반도체밸류체인액티브,474590,9,7660,5,-155,-1.98,726201,1570,3100000,726201,-1.98,9999.99,23.43,23.43,5531175955,23.29,23.29,5531175955 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,10,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,11,3140,2,125,4.15,3742934,9752,12374226,3742934,4.15,9999.99,30.25,30.25,12931412270,33.28,33.28,12931412270 +PLUS TDF2030액티브,433850,12,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +SOL 유럽탄소배출권선물S&P(H),400580,13,10245,3,0,0.00,50279,177,900000,50279,0.00,9999.99,5.59,5.59,513957780,5.57,5.57,513957780 +RISE 차이나H선물인버스(H),291680,14,10420,5,-65,-0.62,847,3,500000,847,-0.62,9999.99,0.17,0.17,8786115,0.17,0.17,8786115 +HANARO 200,293180,15,32750,5,-635,-1.90,158778,607,12650000,158778,-1.90,9999.99,1.26,1.26,5215193460,1.26,1.26,5215193460 +깨끗한나라,004540,16,2520,1,579,29.83,5409744,22288,37240693,5409744,29.83,9999.99,14.53,14.53,13160929625,14.02,14.02,13160929625 +KODEX 성장주,325010,17,13180,5,-295,-2.19,1213,5,6000000,1213,-2.19,9999.99,0.02,0.02,15957010,0.02,0.02,15957010 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +웰크론,065950,19,2210,2,90,4.25,6343583,28254,28231302,6343583,4.25,9999.99,22.47,22.47,15217224640,24.39,24.39,15217224640 +녹십자홀딩스2우,005257,20,26100,2,3250,14.22,27113,130,845990,27113,14.22,9999.99,3.20,3.20,721362400,3.27,3.27,721362400 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22448,135,600000,22448,1.92,9999.99,3.74,3.74,136725775,3.73,3.73,136725775 +해성옵틱스,076610,25,989,2,38,4.00,2820457,17488,25453198,2820457,4.00,9999.99,11.08,11.08,3106693449,12.34,12.34,3106693449 +KODEX 200ESG,337160,26,13215,5,-240,-1.78,39165,243,2600000,39165,-1.78,9999.99,1.51,1.51,518597070,1.51,1.51,518597070 +메디앙스,014100,27,1955,2,10,0.51,155550,980,11800000,155550,0.51,9999.99,1.32,1.32,327194713,1.42,1.42,327194713 +레몬,294140,28,3780,2,525,16.13,5173967,33574,21000000,5173967,16.13,9999.99,24.64,24.64,19800659650,24.94,24.94,19800659650 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22450,5,-1600,-6.65,7766,52,500000,7766,-6.65,9999.99,1.55,1.55,180312585,1.61,1.61,180312585 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-152001.csv b/top30/20241129/top30-vir-20241129-152001.csv new file mode 100644 index 000000000000..ab7b8cddfa39 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,46703,23,366160,46703,29.96,9999.99,12.75,12.75,681088170,12.69,12.69,681088170 +HANARO 200선물레버리지1.5X,486780,2,10990,5,-340,-3.00,2051,3,540000,2051,-3.00,9999.99,0.38,0.38,22611680,0.38,0.38,22611680 +한국제12호스팩,458610,3,2110,5,-10,-0.47,27044,40,4230000,27044,-0.47,9999.99,0.64,0.64,56709020,0.64,0.64,56709020 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,5,11670,2,220,1.92,19348,34,1000000,19348,1.92,9999.99,1.93,1.93,225238195,1.93,1.93,225238195 +신영스팩9호,445970,6,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +삼성 코스피 200 TR ETN,Q530117,7,9800,5,-175,-1.75,10470,22,1000000,10470,-1.75,9999.99,1.05,1.05,102280865,1.04,1.04,102280865 +RISE 주식혼합,183710,8,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,9,7660,5,-155,-1.98,726201,1570,3100000,726201,-1.98,9999.99,23.43,23.43,5531175955,23.29,23.29,5531175955 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,10,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,11,3105,2,90,2.99,3764488,9752,12374226,3764488,2.99,9999.99,30.42,30.42,12998772725,33.83,33.83,12998772725 +PLUS TDF2030액티브,433850,12,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +KODEX 성장주,325010,13,13170,5,-305,-2.26,1483,5,6000000,1483,-2.26,9999.99,0.02,0.02,19514840,0.02,0.02,19514840 +SOL 유럽탄소배출권선물S&P(H),400580,14,10245,3,0,0.00,50279,177,900000,50279,0.00,9999.99,5.59,5.59,513957780,5.57,5.57,513957780 +RISE 차이나H선물인버스(H),291680,15,10420,5,-65,-0.62,847,3,500000,847,-0.62,9999.99,0.17,0.17,8786115,0.17,0.17,8786115 +HANARO 200,293180,16,32745,5,-640,-1.92,158781,607,12650000,158781,-1.92,9999.99,1.26,1.26,5215291655,1.26,1.26,5215291655 +깨끗한나라,004540,17,2520,1,579,29.83,5412942,22288,37240693,5412942,29.83,9999.99,14.54,14.54,13168988585,14.03,14.03,13168988585 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +웰크론,065950,19,2195,2,75,3.54,6389302,28254,28231302,6389302,3.54,9999.99,22.63,22.63,15317990865,24.72,24.72,15317990865 +녹십자홀딩스2우,005257,20,27300,2,4450,19.47,28041,130,845990,28041,19.47,9999.99,3.31,3.31,746330250,3.23,3.23,746330250 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6110,2,120,2.00,22455,135,600000,22455,2.00,9999.99,3.74,3.74,136768545,3.73,3.73,136768545 +해성옵틱스,076610,25,979,2,28,2.94,2866091,17488,25453198,2866091,2.94,9999.99,11.26,11.26,3151449482,12.65,12.65,3151449482 +KODEX 200ESG,337160,26,13215,5,-240,-1.78,39362,243,2600000,39362,-1.78,9999.99,1.51,1.51,521200425,1.52,1.52,521200425 +메디앙스,014100,27,1954,2,9,0.46,156090,980,11800000,156090,0.46,9999.99,1.32,1.32,328249696,1.42,1.42,328249696 +레몬,294140,28,3695,2,440,13.52,5270114,33574,21000000,5270114,13.52,9999.99,25.10,25.10,20158712380,25.98,25.98,20158712380 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22625,5,-1425,-5.93,7782,52,500000,7782,-5.93,9999.99,1.56,1.56,180674335,1.60,1.60,180674335 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-153001.csv b/top30/20241129/top30-vir-20241129-153001.csv new file mode 100644 index 000000000000..ab7b8cddfa39 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,46703,23,366160,46703,29.96,9999.99,12.75,12.75,681088170,12.69,12.69,681088170 +HANARO 200선물레버리지1.5X,486780,2,10990,5,-340,-3.00,2051,3,540000,2051,-3.00,9999.99,0.38,0.38,22611680,0.38,0.38,22611680 +한국제12호스팩,458610,3,2110,5,-10,-0.47,27044,40,4230000,27044,-0.47,9999.99,0.64,0.64,56709020,0.64,0.64,56709020 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,5,11670,2,220,1.92,19348,34,1000000,19348,1.92,9999.99,1.93,1.93,225238195,1.93,1.93,225238195 +신영스팩9호,445970,6,2115,5,-5,-0.24,11572,21,5360000,11572,-0.24,9999.99,0.22,0.22,24529920,0.22,0.22,24529920 +삼성 코스피 200 TR ETN,Q530117,7,9800,5,-175,-1.75,10470,22,1000000,10470,-1.75,9999.99,1.05,1.05,102280865,1.04,1.04,102280865 +RISE 주식혼합,183710,8,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,9,7660,5,-155,-1.98,726201,1570,3100000,726201,-1.98,9999.99,23.43,23.43,5531175955,23.29,23.29,5531175955 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,10,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,11,3105,2,90,2.99,3764488,9752,12374226,3764488,2.99,9999.99,30.42,30.42,12998772725,33.83,33.83,12998772725 +PLUS TDF2030액티브,433850,12,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +KODEX 성장주,325010,13,13170,5,-305,-2.26,1483,5,6000000,1483,-2.26,9999.99,0.02,0.02,19514840,0.02,0.02,19514840 +SOL 유럽탄소배출권선물S&P(H),400580,14,10245,3,0,0.00,50279,177,900000,50279,0.00,9999.99,5.59,5.59,513957780,5.57,5.57,513957780 +RISE 차이나H선물인버스(H),291680,15,10420,5,-65,-0.62,847,3,500000,847,-0.62,9999.99,0.17,0.17,8786115,0.17,0.17,8786115 +HANARO 200,293180,16,32745,5,-640,-1.92,158781,607,12650000,158781,-1.92,9999.99,1.26,1.26,5215291655,1.26,1.26,5215291655 +깨끗한나라,004540,17,2520,1,579,29.83,5412942,22288,37240693,5412942,29.83,9999.99,14.54,14.54,13168988585,14.03,14.03,13168988585 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +웰크론,065950,19,2195,2,75,3.54,6389302,28254,28231302,6389302,3.54,9999.99,22.63,22.63,15317990865,24.72,24.72,15317990865 +녹십자홀딩스2우,005257,20,27300,2,4450,19.47,28041,130,845990,28041,19.47,9999.99,3.31,3.31,746330250,3.23,3.23,746330250 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6110,2,120,2.00,22455,135,600000,22455,2.00,9999.99,3.74,3.74,136768545,3.73,3.73,136768545 +해성옵틱스,076610,25,979,2,28,2.94,2866091,17488,25453198,2866091,2.94,9999.99,11.26,11.26,3151449482,12.65,12.65,3151449482 +KODEX 200ESG,337160,26,13215,5,-240,-1.78,39362,243,2600000,39362,-1.78,9999.99,1.51,1.51,521200425,1.52,1.52,521200425 +메디앙스,014100,27,1954,2,9,0.46,156090,980,11800000,156090,0.46,9999.99,1.32,1.32,328249696,1.42,1.42,328249696 +레몬,294140,28,3695,2,440,13.52,5270114,33574,21000000,5270114,13.52,9999.99,25.10,25.10,20158712380,25.98,25.98,20158712380 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22625,5,-1425,-5.93,7782,52,500000,7782,-5.93,9999.99,1.56,1.56,180674335,1.60,1.60,180674335 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-154001.csv b/top30/20241129/top30-vir-20241129-154001.csv new file mode 100644 index 000000000000..40b157bbe79b --- /dev/null +++ b/top30/20241129/top30-vir-20241129-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,47220,23,366160,47220,29.96,9999.99,12.90,12.90,688667390,12.83,12.83,688667390 +KODEX 성장주,325010,2,13185,5,-290,-2.15,6483,5,6000000,6483,-2.15,9999.99,0.11,0.11,85439840,0.11,0.11,85439840 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27741,40,4230000,27741,-0.71,9999.99,0.66,0.66,58176205,0.65,0.65,58176205 +HANARO 200선물레버리지1.5X,486780,4,10990,5,-340,-3.00,2051,3,540000,2051,-3.00,9999.99,0.38,0.38,22611680,0.38,0.38,22611680 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11655,2,205,1.79,19349,34,1000000,19349,1.79,9999.99,1.93,1.93,225249850,1.93,1.93,225249850 +신영스팩9호,445970,7,2115,5,-5,-0.24,11578,21,5360000,11578,-0.24,9999.99,0.22,0.22,24542610,0.22,0.22,24542610 +삼성 코스피 200 TR ETN,Q530117,8,9810,5,-165,-1.65,10471,22,1000000,10471,-1.65,9999.99,1.05,1.05,102290675,1.04,1.04,102290675 +RISE 주식혼합,183710,9,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,10,7665,5,-150,-1.92,726206,1570,3100000,726206,-1.92,9999.99,23.43,23.43,5531214280,23.28,23.28,5531214280 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,11,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,12,3020,2,5,0.17,3795869,9752,12374226,3795869,0.17,9999.99,30.68,30.68,13093543345,35.04,35.04,13093543345 +PLUS TDF2030액티브,433850,13,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +RISE 차이나H선물인버스(H),291680,14,10465,5,-20,-0.19,947,3,500000,947,-0.19,9999.99,0.19,0.19,9832615,0.19,0.19,9832615 +SOL 유럽탄소배출권선물S&P(H),400580,15,10215,5,-30,-0.29,50289,177,900000,50289,-0.29,9999.99,5.59,5.59,514059930,5.59,5.59,514059930 +HANARO 200,293180,16,32770,5,-615,-1.84,158971,607,12650000,158971,-1.84,9999.99,1.26,1.26,5221517955,1.26,1.26,5221517955 +깨끗한나라,004540,17,2520,1,579,29.83,5413165,22288,37240693,5413165,29.83,9999.99,14.54,14.54,13169550545,14.03,14.03,13169550545 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +웰크론,065950,19,2200,2,80,3.77,6409989,28254,28231302,6409989,3.77,9999.99,22.71,22.71,15363502265,24.74,24.74,15363502265 +녹십자홀딩스2우,005257,20,27200,2,4350,19.04,28820,130,845990,28820,19.04,9999.99,3.41,3.41,767519050,3.34,3.34,767519050 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22458,135,600000,22458,1.92,9999.99,3.74,3.74,136786860,3.73,3.73,136786860 +해성옵틱스,076610,25,971,2,20,2.10,2888646,17488,25453198,2888646,2.10,9999.99,11.35,11.35,3173350387,12.84,12.84,3173350387 +KODEX 200ESG,337160,26,13220,5,-235,-1.75,39363,243,2600000,39363,-1.75,9999.99,1.51,1.51,521213645,1.52,1.52,521213645 +메디앙스,014100,27,1954,2,9,0.46,157038,980,11800000,157038,0.46,9999.99,1.33,1.33,330102088,1.43,1.43,330102088 +레몬,294140,28,3730,2,475,14.59,5308081,33574,21000000,5308081,14.59,9999.99,25.28,25.28,20300329290,25.92,25.92,20300329290 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22615,5,-1435,-5.97,7817,52,500000,7817,-5.97,9999.99,1.56,1.56,181465860,1.60,1.60,181465860 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-155001.csv b/top30/20241129/top30-vir-20241129-155001.csv new file mode 100644 index 000000000000..a5742ff1d78a --- /dev/null +++ b/top30/20241129/top30-vir-20241129-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,47220,23,366160,47220,29.96,9999.99,12.90,12.90,688667390,12.83,12.83,688667390 +KODEX 성장주,325010,2,13185,5,-290,-2.15,6483,5,6000000,6483,-2.15,9999.99,0.11,0.11,85439840,0.11,0.11,85439840 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27741,40,4230000,27741,-0.71,9999.99,0.66,0.66,58176205,0.65,0.65,58176205 +HANARO 200선물레버리지1.5X,486780,4,10990,5,-340,-3.00,2051,3,540000,2051,-3.00,9999.99,0.38,0.38,22611680,0.38,0.38,22611680 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11655,2,205,1.79,19349,34,1000000,19349,1.79,9999.99,1.93,1.93,225249850,1.93,1.93,225249850 +신영스팩9호,445970,7,2115,5,-5,-0.24,11578,21,5360000,11578,-0.24,9999.99,0.22,0.22,24542610,0.22,0.22,24542610 +삼성 코스피 200 TR ETN,Q530117,8,9810,5,-165,-1.65,10471,22,1000000,10471,-1.65,9999.99,1.05,1.05,102290675,1.04,1.04,102290675 +RISE 주식혼합,183710,9,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,10,7665,5,-150,-1.92,726206,1570,3100000,726206,-1.92,9999.99,23.43,23.43,5531214280,23.28,23.28,5531214280 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,11,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,12,3020,2,5,0.17,3795962,9752,12374226,3795962,0.17,9999.99,30.68,30.68,13093824205,35.04,35.04,13093824205 +PLUS TDF2030액티브,433850,13,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +RISE 차이나H선물인버스(H),291680,14,10465,5,-20,-0.19,947,3,500000,947,-0.19,9999.99,0.19,0.19,9832615,0.19,0.19,9832615 +SOL 유럽탄소배출권선물S&P(H),400580,15,10215,5,-30,-0.29,50289,177,900000,50289,-0.29,9999.99,5.59,5.59,514059930,5.59,5.59,514059930 +HANARO 200,293180,16,32770,5,-615,-1.84,158971,607,12650000,158971,-1.84,9999.99,1.26,1.26,5221517955,1.26,1.26,5221517955 +깨끗한나라,004540,17,2520,1,579,29.83,5413915,22288,37240693,5413915,29.83,9999.99,14.54,14.54,13171440545,14.04,14.04,13171440545 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +웰크론,065950,19,2200,2,80,3.77,6410075,28254,28231302,6410075,3.77,9999.99,22.71,22.71,15363691465,24.74,24.74,15363691465 +녹십자홀딩스2우,005257,20,27200,2,4350,19.04,28925,130,845990,28925,19.04,9999.99,3.42,3.42,770375050,3.35,3.35,770375050 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22458,135,600000,22458,1.92,9999.99,3.74,3.74,136786860,3.73,3.73,136786860 +해성옵틱스,076610,25,971,2,20,2.10,2888746,17488,25453198,2888746,2.10,9999.99,11.35,11.35,3173447487,12.84,12.84,3173447487 +KODEX 200ESG,337160,26,13220,5,-235,-1.75,39369,243,2600000,39369,-1.75,9999.99,1.51,1.51,521292965,1.52,1.52,521292965 +메디앙스,014100,27,1954,2,9,0.46,157038,980,11800000,157038,0.46,9999.99,1.33,1.33,330102088,1.43,1.43,330102088 +레몬,294140,28,3730,2,475,14.59,5308116,33574,21000000,5308116,14.59,9999.99,25.28,25.28,20300459840,25.92,25.92,20300459840 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22615,5,-1435,-5.97,7817,52,500000,7817,-5.97,9999.99,1.56,1.56,181465860,1.60,1.60,181465860 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-160001.csv b/top30/20241129/top30-vir-20241129-160001.csv new file mode 100644 index 000000000000..89a6d7091c51 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,47221,23,366160,47221,29.96,9999.99,12.90,12.90,688682050,12.83,12.83,688682050 +KODEX 성장주,325010,2,13185,5,-290,-2.15,6483,5,6000000,6483,-2.15,9999.99,0.11,0.11,85439840,0.11,0.11,85439840 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27741,40,4230000,27741,-0.71,9999.99,0.66,0.66,58176205,0.65,0.65,58176205 +HANARO 200선물레버리지1.5X,486780,4,10990,5,-340,-3.00,2051,3,540000,2051,-3.00,9999.99,0.38,0.38,22611680,0.38,0.38,22611680 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11655,2,205,1.79,19349,34,1000000,19349,1.79,9999.99,1.93,1.93,225249850,1.93,1.93,225249850 +신영스팩9호,445970,7,2115,5,-5,-0.24,11578,21,5360000,11578,-0.24,9999.99,0.22,0.22,24542610,0.22,0.22,24542610 +삼성 코스피 200 TR ETN,Q530117,8,9810,5,-165,-1.65,10471,22,1000000,10471,-1.65,9999.99,1.05,1.05,102290675,1.04,1.04,102290675 +RISE 주식혼합,183710,9,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,10,7665,5,-150,-1.92,726206,1570,3100000,726206,-1.92,9999.99,23.43,23.43,5531214280,23.28,23.28,5531214280 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,11,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,12,3020,2,5,0.17,3795963,9752,12374226,3795963,0.17,9999.99,30.68,30.68,13093827225,35.04,35.04,13093827225 +PLUS TDF2030액티브,433850,13,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +RISE 차이나H선물인버스(H),291680,14,10465,5,-20,-0.19,947,3,500000,947,-0.19,9999.99,0.19,0.19,9832615,0.19,0.19,9832615 +SOL 유럽탄소배출권선물S&P(H),400580,15,10215,5,-30,-0.29,50289,177,900000,50289,-0.29,9999.99,5.59,5.59,514059930,5.59,5.59,514059930 +HANARO 200,293180,16,32770,5,-615,-1.84,158971,607,12650000,158971,-1.84,9999.99,1.26,1.26,5221517955,1.26,1.26,5221517955 +깨끗한나라,004540,17,2520,1,579,29.83,5413915,22288,37240693,5413915,29.83,9999.99,14.54,14.54,13171440545,14.04,14.04,13171440545 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +웰크론,065950,19,2200,2,80,3.77,6410187,28254,28231302,6410187,3.77,9999.99,22.71,22.71,15363937865,24.74,24.74,15363937865 +녹십자홀딩스2우,005257,20,27200,2,4350,19.04,29243,130,845990,29243,19.04,9999.99,3.46,3.46,779024650,3.39,3.39,779024650 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22458,135,600000,22458,1.92,9999.99,3.74,3.74,136786860,3.73,3.73,136786860 +해성옵틱스,076610,25,971,2,20,2.10,2889553,17488,25453198,2889553,2.10,9999.99,11.35,11.35,3174231084,12.84,12.84,3174231084 +KODEX 200ESG,337160,26,13220,5,-235,-1.75,39369,243,2600000,39369,-1.75,9999.99,1.51,1.51,521292965,1.52,1.52,521292965 +메디앙스,014100,27,1954,2,9,0.46,157050,980,11800000,157050,0.46,9999.99,1.33,1.33,330125536,1.43,1.43,330125536 +레몬,294140,28,3730,2,475,14.59,5309146,33574,21000000,5309146,14.59,9999.99,25.28,25.28,20304301740,25.92,25.92,20304301740 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22615,5,-1435,-5.97,7817,52,500000,7817,-5.97,9999.99,1.56,1.56,181465860,1.60,1.60,181465860 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-161001.csv b/top30/20241129/top30-vir-20241129-161001.csv new file mode 100644 index 000000000000..89a6d7091c51 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,47221,23,366160,47221,29.96,9999.99,12.90,12.90,688682050,12.83,12.83,688682050 +KODEX 성장주,325010,2,13185,5,-290,-2.15,6483,5,6000000,6483,-2.15,9999.99,0.11,0.11,85439840,0.11,0.11,85439840 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27741,40,4230000,27741,-0.71,9999.99,0.66,0.66,58176205,0.65,0.65,58176205 +HANARO 200선물레버리지1.5X,486780,4,10990,5,-340,-3.00,2051,3,540000,2051,-3.00,9999.99,0.38,0.38,22611680,0.38,0.38,22611680 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11655,2,205,1.79,19349,34,1000000,19349,1.79,9999.99,1.93,1.93,225249850,1.93,1.93,225249850 +신영스팩9호,445970,7,2115,5,-5,-0.24,11578,21,5360000,11578,-0.24,9999.99,0.22,0.22,24542610,0.22,0.22,24542610 +삼성 코스피 200 TR ETN,Q530117,8,9810,5,-165,-1.65,10471,22,1000000,10471,-1.65,9999.99,1.05,1.05,102290675,1.04,1.04,102290675 +RISE 주식혼합,183710,9,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,10,7665,5,-150,-1.92,726206,1570,3100000,726206,-1.92,9999.99,23.43,23.43,5531214280,23.28,23.28,5531214280 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,11,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,12,3020,2,5,0.17,3795963,9752,12374226,3795963,0.17,9999.99,30.68,30.68,13093827225,35.04,35.04,13093827225 +PLUS TDF2030액티브,433850,13,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +RISE 차이나H선물인버스(H),291680,14,10465,5,-20,-0.19,947,3,500000,947,-0.19,9999.99,0.19,0.19,9832615,0.19,0.19,9832615 +SOL 유럽탄소배출권선물S&P(H),400580,15,10215,5,-30,-0.29,50289,177,900000,50289,-0.29,9999.99,5.59,5.59,514059930,5.59,5.59,514059930 +HANARO 200,293180,16,32770,5,-615,-1.84,158971,607,12650000,158971,-1.84,9999.99,1.26,1.26,5221517955,1.26,1.26,5221517955 +깨끗한나라,004540,17,2520,1,579,29.83,5413915,22288,37240693,5413915,29.83,9999.99,14.54,14.54,13171440545,14.04,14.04,13171440545 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +웰크론,065950,19,2200,2,80,3.77,6410187,28254,28231302,6410187,3.77,9999.99,22.71,22.71,15363937865,24.74,24.74,15363937865 +녹십자홀딩스2우,005257,20,27200,2,4350,19.04,29243,130,845990,29243,19.04,9999.99,3.46,3.46,779024650,3.39,3.39,779024650 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22458,135,600000,22458,1.92,9999.99,3.74,3.74,136786860,3.73,3.73,136786860 +해성옵틱스,076610,25,971,2,20,2.10,2889553,17488,25453198,2889553,2.10,9999.99,11.35,11.35,3174231084,12.84,12.84,3174231084 +KODEX 200ESG,337160,26,13220,5,-235,-1.75,39369,243,2600000,39369,-1.75,9999.99,1.51,1.51,521292965,1.52,1.52,521292965 +메디앙스,014100,27,1954,2,9,0.46,157050,980,11800000,157050,0.46,9999.99,1.33,1.33,330125536,1.43,1.43,330125536 +레몬,294140,28,3730,2,475,14.59,5309146,33574,21000000,5309146,14.59,9999.99,25.28,25.28,20304301740,25.92,25.92,20304301740 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22615,5,-1435,-5.97,7817,52,500000,7817,-5.97,9999.99,1.56,1.56,181465860,1.60,1.60,181465860 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-162001.csv b/top30/20241129/top30-vir-20241129-162001.csv new file mode 100644 index 000000000000..633b63ec9820 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,47221,23,366160,47221,29.96,9999.99,12.90,12.90,688682050,12.83,12.83,688682050 +KODEX 성장주,325010,2,13185,5,-290,-2.15,6483,5,6000000,6483,-2.15,9999.99,0.11,0.11,85439840,0.11,0.11,85439840 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27741,40,4230000,27741,-0.71,9999.99,0.66,0.66,58176205,0.65,0.65,58176205 +HANARO 200선물레버리지1.5X,486780,4,10990,5,-340,-3.00,2052,3,540000,2052,-3.00,9999.99,0.38,0.38,22622735,0.38,0.38,22622735 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11655,2,205,1.79,19349,34,1000000,19349,1.79,9999.99,1.93,1.93,225249850,1.93,1.93,225249850 +신영스팩9호,445970,7,2115,5,-5,-0.24,11578,21,5360000,11578,-0.24,9999.99,0.22,0.22,24542610,0.22,0.22,24542610 +삼성 코스피 200 TR ETN,Q530117,8,9810,5,-165,-1.65,10471,22,1000000,10471,-1.65,9999.99,1.05,1.05,102290675,1.04,1.04,102290675 +RISE 주식혼합,183710,9,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,10,7665,5,-150,-1.92,726206,1570,3100000,726206,-1.92,9999.99,23.43,23.43,5531214280,23.28,23.28,5531214280 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,11,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,12,3020,2,5,0.17,3798087,9752,12374226,3798087,0.17,9999.99,30.69,30.69,13100432865,35.06,35.06,13100432865 +PLUS TDF2030액티브,433850,13,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +RISE 차이나H선물인버스(H),291680,14,10465,5,-20,-0.19,947,3,500000,947,-0.19,9999.99,0.19,0.19,9832615,0.19,0.19,9832615 +SOL 유럽탄소배출권선물S&P(H),400580,15,10215,5,-30,-0.29,50289,177,900000,50289,-0.29,9999.99,5.59,5.59,514059930,5.59,5.59,514059930 +HANARO 200,293180,16,32770,5,-615,-1.84,158971,607,12650000,158971,-1.84,9999.99,1.26,1.26,5221517955,1.26,1.26,5221517955 +깨끗한나라,004540,17,2520,1,579,29.83,5413925,22288,37240693,5413925,29.83,9999.99,14.54,14.54,13171465745,14.04,14.04,13171465745 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +녹십자홀딩스2우,005257,19,27200,2,4350,19.04,29503,130,845990,29503,19.04,9999.99,3.49,3.49,786486650,3.42,3.42,786486650 +웰크론,065950,20,2200,2,80,3.77,6410920,28254,28231302,6410920,3.77,9999.99,22.71,22.71,15365528475,24.74,24.74,15365528475 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22458,135,600000,22458,1.92,9999.99,3.74,3.74,136786860,3.73,3.73,136786860 +해성옵틱스,076610,25,971,2,20,2.10,2889554,17488,25453198,2889554,2.10,9999.99,11.35,11.35,3174232083,12.84,12.84,3174232083 +KODEX 200ESG,337160,26,13220,5,-235,-1.75,39369,243,2600000,39369,-1.75,9999.99,1.51,1.51,521292965,1.52,1.52,521292965 +메디앙스,014100,27,1954,2,9,0.46,157050,980,11800000,157050,0.46,9999.99,1.33,1.33,330125536,1.43,1.43,330125536 +레몬,294140,28,3730,2,475,14.59,5311234,33574,21000000,5311234,14.59,9999.99,25.29,25.29,20311922940,25.93,25.93,20311922940 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22615,5,-1435,-5.97,7817,52,500000,7817,-5.97,9999.99,1.56,1.56,181465860,1.60,1.60,181465860 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-163001.csv b/top30/20241129/top30-vir-20241129-163001.csv new file mode 100644 index 000000000000..c5855adb084d --- /dev/null +++ b/top30/20241129/top30-vir-20241129-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,47221,23,366160,47221,29.96,9999.99,12.90,12.90,688682050,12.83,12.83,688682050 +KODEX 성장주,325010,2,13185,5,-290,-2.15,6483,5,6000000,6483,-2.15,9999.99,0.11,0.11,85439840,0.11,0.11,85439840 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27741,40,4230000,27741,-0.71,9999.99,0.66,0.66,58176205,0.65,0.65,58176205 +HANARO 200선물레버리지1.5X,486780,4,10990,5,-340,-3.00,2052,3,540000,2052,-3.00,9999.99,0.38,0.38,22622735,0.38,0.38,22622735 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11655,2,205,1.79,19349,34,1000000,19349,1.79,9999.99,1.93,1.93,225249850,1.93,1.93,225249850 +신영스팩9호,445970,7,2115,5,-5,-0.24,11578,21,5360000,11578,-0.24,9999.99,0.22,0.22,24542610,0.22,0.22,24542610 +삼성 코스피 200 TR ETN,Q530117,8,9810,5,-165,-1.65,10471,22,1000000,10471,-1.65,9999.99,1.05,1.05,102290675,1.04,1.04,102290675 +RISE 주식혼합,183710,9,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,10,7665,5,-150,-1.92,726206,1570,3100000,726206,-1.92,9999.99,23.43,23.43,5531214280,23.28,23.28,5531214280 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,11,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,12,3020,2,5,0.17,3798309,9752,12374226,3798309,0.17,9999.99,30.70,30.70,13101113295,35.06,35.06,13101113295 +PLUS TDF2030액티브,433850,13,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +RISE 차이나H선물인버스(H),291680,14,10465,5,-20,-0.19,947,3,500000,947,-0.19,9999.99,0.19,0.19,9832615,0.19,0.19,9832615 +SOL 유럽탄소배출권선물S&P(H),400580,15,10215,5,-30,-0.29,50289,177,900000,50289,-0.29,9999.99,5.59,5.59,514059930,5.59,5.59,514059930 +HANARO 200,293180,16,32770,5,-615,-1.84,158971,607,12650000,158971,-1.84,9999.99,1.26,1.26,5221517955,1.26,1.26,5221517955 +깨끗한나라,004540,17,2520,1,579,29.83,5414025,22288,37240693,5414025,29.83,9999.99,14.54,14.54,13171717745,14.04,14.04,13171717745 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +녹십자홀딩스2우,005257,19,27200,2,4350,19.04,29641,130,845990,29641,19.04,9999.99,3.50,3.50,790364450,3.43,3.43,790364450 +웰크론,065950,20,2200,2,80,3.77,6413188,28254,28231302,6413188,3.77,9999.99,22.72,22.72,15370450035,24.75,24.75,15370450035 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22458,135,600000,22458,1.92,9999.99,3.74,3.74,136786860,3.73,3.73,136786860 +해성옵틱스,076610,25,971,2,20,2.10,2889554,17488,25453198,2889554,2.10,9999.99,11.35,11.35,3174232083,12.84,12.84,3174232083 +KODEX 200ESG,337160,26,13220,5,-235,-1.75,39369,243,2600000,39369,-1.75,9999.99,1.51,1.51,521292965,1.52,1.52,521292965 +메디앙스,014100,27,1954,2,9,0.46,157050,980,11800000,157050,0.46,9999.99,1.33,1.33,330125536,1.43,1.43,330125536 +레몬,294140,28,3730,2,475,14.59,5312095,33574,21000000,5312095,14.59,9999.99,25.30,25.30,20315074200,25.94,25.94,20315074200 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22615,5,-1435,-5.97,7817,52,500000,7817,-5.97,9999.99,1.56,1.56,181465860,1.60,1.60,181465860 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-164001.csv b/top30/20241129/top30-vir-20241129-164001.csv new file mode 100644 index 000000000000..a3b416f67237 --- /dev/null +++ b/top30/20241129/top30-vir-20241129-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,47321,23,366160,47321,29.96,9999.99,12.92,12.92,690148050,12.86,12.86,690148050 +KODEX 성장주,325010,2,13185,5,-290,-2.15,6483,5,6000000,6483,-2.15,9999.99,0.11,0.11,85439840,0.11,0.11,85439840 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27741,40,4230000,27741,-0.71,9999.99,0.66,0.66,58176205,0.65,0.65,58176205 +HANARO 200선물레버리지1.5X,486780,4,10990,5,-340,-3.00,2052,3,540000,2052,-3.00,9999.99,0.38,0.38,22622735,0.38,0.38,22622735 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11655,2,205,1.79,19349,34,1000000,19349,1.79,9999.99,1.93,1.93,225249850,1.93,1.93,225249850 +신영스팩9호,445970,7,2115,5,-5,-0.24,11578,21,5360000,11578,-0.24,9999.99,0.22,0.22,24542610,0.22,0.22,24542610 +삼성 코스피 200 TR ETN,Q530117,8,9810,5,-165,-1.65,10471,22,1000000,10471,-1.65,9999.99,1.05,1.05,102290675,1.04,1.04,102290675 +RISE 주식혼합,183710,9,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,10,7665,5,-150,-1.92,726206,1570,3100000,726206,-1.92,9999.99,23.43,23.43,5531214280,23.28,23.28,5531214280 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,11,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,12,3020,2,5,0.17,3798324,9752,12374226,3798324,0.17,9999.99,30.70,30.70,13101159195,35.06,35.06,13101159195 +PLUS TDF2030액티브,433850,13,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +RISE 차이나H선물인버스(H),291680,14,10465,5,-20,-0.19,947,3,500000,947,-0.19,9999.99,0.19,0.19,9832615,0.19,0.19,9832615 +SOL 유럽탄소배출권선물S&P(H),400580,15,10215,5,-30,-0.29,50289,177,900000,50289,-0.29,9999.99,5.59,5.59,514059930,5.59,5.59,514059930 +HANARO 200,293180,16,32770,5,-615,-1.84,158971,607,12650000,158971,-1.84,9999.99,1.26,1.26,5221517955,1.26,1.26,5221517955 +깨끗한나라,004540,17,2520,1,579,29.83,5414165,22288,37240693,5414165,29.83,9999.99,14.54,14.54,13172070545,14.04,14.04,13172070545 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +녹십자홀딩스2우,005257,19,27200,2,4350,19.04,29823,130,845990,29823,19.04,9999.99,3.53,3.53,795460450,3.46,3.46,795460450 +웰크론,065950,20,2200,2,80,3.77,6413566,28254,28231302,6413566,3.77,9999.99,22.72,22.72,15371275965,24.75,24.75,15371275965 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22458,135,600000,22458,1.92,9999.99,3.74,3.74,136786860,3.73,3.73,136786860 +해성옵틱스,076610,25,971,2,20,2.10,2890754,17488,25453198,2890754,2.10,9999.99,11.36,11.36,3175379283,12.85,12.85,3175379283 +KODEX 200ESG,337160,26,13220,5,-235,-1.75,39369,243,2600000,39369,-1.75,9999.99,1.51,1.51,521292965,1.52,1.52,521292965 +메디앙스,014100,27,1954,2,9,0.46,157050,980,11800000,157050,0.46,9999.99,1.33,1.33,330125536,1.43,1.43,330125536 +레몬,294140,28,3730,2,475,14.59,5316776,33574,21000000,5316776,14.59,9999.99,25.32,25.32,20332159850,25.96,25.96,20332159850 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22615,5,-1435,-5.97,7817,52,500000,7817,-5.97,9999.99,1.56,1.56,181465860,1.60,1.60,181465860 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520 diff --git a/top30/20241129/top30-vir-20241129-165001.csv b/top30/20241129/top30-vir-20241129-165001.csv new file mode 100644 index 000000000000..e9589744058e --- /dev/null +++ b/top30/20241129/top30-vir-20241129-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,14660,1,3380,29.96,47321,23,366160,47321,29.96,9999.99,12.92,12.92,690148050,12.86,12.86,690148050 +KODEX 성장주,325010,2,13185,5,-290,-2.15,6483,5,6000000,6483,-2.15,9999.99,0.11,0.11,85439840,0.11,0.11,85439840 +한국제12호스팩,458610,3,2105,5,-15,-0.71,27741,40,4230000,27741,-0.71,9999.99,0.66,0.66,58176205,0.65,0.65,58176205 +HANARO 200선물레버리지1.5X,486780,4,10990,5,-340,-3.00,2052,3,540000,2052,-3.00,9999.99,0.38,0.38,22622735,0.38,0.38,22622735 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,14095,2,520,3.83,4016,6,500000,4016,3.83,9999.99,0.80,0.80,56112830,0.80,0.80,56112830 +삼성 인버스 코스피 200 선물 ETN,Q530092,6,11655,2,205,1.79,19349,34,1000000,19349,1.79,9999.99,1.93,1.93,225249850,1.93,1.93,225249850 +신영스팩9호,445970,7,2115,5,-5,-0.24,11578,21,5360000,11578,-0.24,9999.99,0.22,0.22,24542610,0.22,0.22,24542610 +삼성 코스피 200 TR ETN,Q530117,8,9810,5,-165,-1.65,10471,22,1000000,10471,-1.65,9999.99,1.05,1.05,102290675,1.04,1.04,102290675 +RISE 주식혼합,183710,9,38350,5,-375,-0.97,473,1,200000,473,-0.97,9999.99,0.24,0.24,18139670,0.24,0.24,18139670 +WON 반도체밸류체인액티브,474590,10,7665,5,-150,-1.92,726206,1570,3100000,726206,-1.92,9999.99,23.43,23.43,5531214280,23.28,23.28,5531214280 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,11,4435,5,-40,-0.89,3765,9,2000000,3765,-0.89,9999.99,0.19,0.19,16625775,0.19,0.19,16625775 +케이엠,083550,12,3020,2,5,0.17,3798344,9752,12374226,3798344,0.17,9999.99,30.70,30.70,13101220295,35.06,35.06,13101220295 +PLUS TDF2030액티브,433850,13,12400,2,65,0.53,2072,6,200000,2072,0.53,9999.99,1.04,1.04,25702330,1.04,1.04,25702330 +RISE 차이나H선물인버스(H),291680,14,10465,5,-20,-0.19,947,3,500000,947,-0.19,9999.99,0.19,0.19,9832615,0.19,0.19,9832615 +SOL 유럽탄소배출권선물S&P(H),400580,15,10215,5,-30,-0.29,50289,177,900000,50289,-0.29,9999.99,5.59,5.59,514059930,5.59,5.59,514059930 +HANARO 200,293180,16,32770,5,-615,-1.84,158971,607,12650000,158971,-1.84,9999.99,1.26,1.26,5221517955,1.26,1.26,5221517955 +깨끗한나라,004540,17,2520,1,579,29.83,5414165,22288,37240693,5414165,29.83,9999.99,14.54,14.54,13172070545,14.04,14.04,13172070545 +WON 단기국공채액티브,458030,18,52920,2,15,0.03,20008,84,706000,20008,0.03,9999.99,2.83,2.83,1058823400,2.83,2.83,1058823400 +녹십자홀딩스2우,005257,19,27200,2,4350,19.04,30005,130,845990,30005,19.04,9999.99,3.55,3.55,800419950,3.48,3.48,800419950 +웰크론,065950,20,2200,2,80,3.77,6415259,28254,28231302,6415259,3.77,9999.99,22.72,22.72,15374975170,24.75,24.75,15374975170 +신한 금 선물 ETN(H),Q500016,21,19505,2,235,1.22,71045,350,2000000,71045,1.22,9999.99,3.55,3.55,1381688575,3.54,3.54,1381688575 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,18895,5,-145,-0.76,9756,55,2500000,9756,-0.76,9999.99,0.39,0.39,183827230,0.39,0.39,183827230 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10345,2,5,0.05,1037,6,3170000,1037,0.05,9999.99,0.03,0.03,10722585,0.03,0.03,10722585 +KOSEF 200선물인버스,253240,24,6105,2,115,1.92,22458,135,600000,22458,1.92,9999.99,3.74,3.74,136786860,3.73,3.73,136786860 +해성옵틱스,076610,25,971,2,20,2.10,2891095,17488,25453198,2891095,2.10,9999.99,11.36,11.36,3175710053,12.85,12.85,3175710053 +KODEX 200ESG,337160,26,13220,5,-235,-1.75,39369,243,2600000,39369,-1.75,9999.99,1.51,1.51,521292965,1.52,1.52,521292965 +메디앙스,014100,27,1954,2,9,0.46,157050,980,11800000,157050,0.46,9999.99,1.33,1.33,330125536,1.43,1.43,330125536 +레몬,294140,28,3730,2,475,14.59,5321220,33574,21000000,5321220,14.59,9999.99,25.34,25.34,20348336010,25.98,25.98,20348336010 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22615,5,-1435,-5.97,7817,52,500000,7817,-5.97,9999.99,1.56,1.56,181465860,1.60,1.60,181465860 +PLUS 200선물레버리지,253150,30,26865,5,-1030,-3.69,580,4,250000,580,-3.69,9999.99,0.23,0.23,15607520,0.23,0.23,15607520